date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,30.53,30.6,30.26,30.39,111000.0,26.2818,26.342,26.0494,26.1613,111000.0
2013-02-27 09:40:00,30.42,30.55,30.41,30.41,42000.0,26.1871,26.299,26.1785,26.1785,42000.0
2013-02-27 09:50:00,30.42,30.57,30.42,30.57,44000.0,26.1871,26.3162,26.1871,26.3162,44000.0
2013-02-27 10:00:00,30.58,30.65,30.51,30.62,68000.0,26.3248,26.3851,26.2646,26.3593,68000.0
2013-02-27 10:10:00,30.65,30.71,30.64,30.68,62500.0,26.3851,26.4367,26.3765,26.4109,62500.0
2013-02-27 10:20:00,30.67,30.75,30.66,30.74,74500.0,26.4023,26.4712,26.3937,26.4626,74500.0
2013-02-27 10:30:00,30.73,30.79,30.73,30.78,103000.0,26.454,26.5056,26.454,26.497,103000.0
2013-02-27 10:40:00,30.79,30.83,30.59,30.6,112500.0,26.5056,26.54,26.3334,26.342,112500.0
2013-02-27 10:50:00,30.59,30.71,30.53,30.71,183000.0,26.3334,26.4367,26.2818,26.4367,183000.0
2013-02-27 11:00:00,30.71,30.86,30.69,30.81,28500.0,26.4367,26.5659,26.4195,26.5228,28500.0
2013-02-27 11:10:00,30.82,30.87,30.8,30.82,16000.0,26.5314,26.5745,26.5142,26.5314,16000.0
2013-02-27 11:20:00,30.83,30.89,30.83,30.89,35500.0,26.54,26.5917,26.54,26.5917,35500.0
2013-02-27 11:30:00,30.89,30.9,30.81,30.85,63500.0,26.5917,26.6003,26.5228,26.5573,63500.0
2013-02-27 11:40:00,30.84,30.84,30.78,30.8,114500.0,26.5486,26.5486,26.497,26.5142,114500.0
2013-02-27 11:50:00,30.81,30.85,30.77,30.77,143000.0,26.5228,26.5573,26.4884,26.4884,143000.0
2013-02-27 12:00:00,30.78,30.82,30.77,30.82,30500.0,26.497,26.5314,26.4884,26.5314,30500.0
2013-02-27 12:10:00,30.82,30.82,30.77,30.78,131000.0,26.5314,26.5314,26.4884,26.497,131000.0
2013-02-27 12:20:00,30.78,30.81,30.77,30.8,33500.0,26.497,26.5228,26.4884,26.5142,33500.0
2013-02-27 12:30:00,30.8,30.86,30.78,30.83,40000.0,26.5142,26.5659,26.497,26.54,40000.0
2013-02-27 12:40:00,30.83,30.9,30.81,30.89,26000.0,26.54,26.6003,26.5228,26.5917,26000.0
2013-02-27 12:50:00,30.89,30.97,30.89,30.9,52000.0,26.5917,26.6606,26.5917,26.6003,52000.0
2013-02-27 13:00:00,30.9,30.92,30.84,30.92,40000.0,26.6003,26.6175,26.5486,26.6175,40000.0
2013-02-27 13:10:00,30.92,30.92,30.88,30.88,18000.0,26.6175,26.6175,26.5831,26.5831,18000.0
2013-02-27 13:20:00,30.89,30.91,30.84,30.9,35500.0,26.5917,26.6089,26.5486,26.6003,35500.0
2013-02-27 13:30:00,30.91,30.95,30.87,30.95,19000.0,26.6089,26.6433,26.5745,26.6433,19000.0
2013-02-27 13:40:00,30.95,30.96,30.88,30.9,37000.0,26.6433,26.6519,26.5831,26.6003,37000.0
2013-02-27 13:50:00,30.9,30.93,30.89,30.91,29000.0,26.6003,26.6261,26.5917,26.6089,29000.0
2013-02-27 14:00:00,30.91,30.94,30.9,30.94,25500.0,26.6089,26.6347,26.6003,26.6347,25500.0
2013-02-27 14:10:00,30.94,30.99,30.93,30.96,29500.0,26.6347,26.6778,26.6261,26.6519,29500.0
2013-02-27 14:20:00,30.98,30.99,30.94,30.94,37000.0,26.6692,26.6778,26.6347,26.6347,37000.0
2013-02-27 14:30:00,30.95,30.98,30.92,30.98,55000.0,26.6433,26.6692,26.6175,26.6692,55000.0
2013-02-27 14:40:00,30.98,31.0,30.92,30.99,65000.0,26.6692,26.6864,26.6175,26.6778,65000.0
2013-02-27 14:50:00,30.99,31.0,30.96,30.99,73000.0,26.6778,26.6864,26.6519,26.6778,73000.0
2013-02-27 15:00:00,30.98,30.99,30.94,30.97,39500.0,26.6692,26.6778,26.6347,26.6606,39500.0
2013-02-27 15:10:00,30.97,31.0,30.95,30.97,51500.0,26.6606,26.6864,26.6433,26.6606,51500.0
2013-02-27 15:20:00,30.97,31.01,30.96,30.98,70500.0,26.6606,26.695,26.6519,26.6692,70500.0
2013-02-27 15:30:00,30.99,31.02,30.98,31.01,74500.0,26.6778,26.7036,26.6692,26.695,74500.0
2013-02-27 15:40:00,31.02,31.06,30.99,31.03,104000.0,26.7036,26.738,26.6778,26.7122,104000.0
2013-02-27 15:50:00,31.03,31.05,31.0,31.03,252500.0,26.7122,26.7294,26.6864,26.7122,252500.0
2013-02-28 09:30:00,31.03,31.13,30.98,31.13,54000.0,26.7122,26.7983,26.6692,26.7983,54000.0
2013-02-28 09:40:00,31.13,31.25,31.13,31.18,76000.0,26.7983,26.9016,26.7983,26.8413,76000.0
2013-02-28 09:50:00,31.18,31.2,30.91,30.95,235500.0,26.8413,26.8586,26.6089,26.6433,235500.0
2013-02-28 10:00:00,30.96,31.02,30.79,30.84,228500.0,26.6519,26.7036,26.5056,26.5486,228500.0
2013-02-28 10:10:00,30.87,30.91,30.84,30.9,86000.0,26.5745,26.6089,26.5486,26.6003,86000.0
2013-02-28 10:20:00,30.91,30.98,30.9,30.94,48000.0,26.6089,26.6692,26.6003,26.6347,48000.0
2013-02-28 10:30:00,30.92,30.99,30.92,30.93,23000.0,26.6175,26.6778,26.6175,26.6261,23000.0
2013-02-28 10:40:00,30.93,30.98,30.84,30.86,199500.0,26.6261,26.6692,26.5486,26.5659,199500.0
2013-02-28 10:50:00,30.86,30.86,30.79,30.81,156500.0,26.5659,26.5659,26.5056,26.5228,156500.0
2013-02-28 11:00:00,30.81,30.9,30.77,30.9,61000.0,26.5228,26.6003,26.4884,26.6003,61000.0
2013-02-28 11:10:00,30.88,30.88,30.8,30.8,74500.0,26.5831,26.5831,26.5142,26.5142,74500.0
2013-02-28 11:20:00,30.81,30.85,30.78,30.85,177500.0,26.5228,26.5573,26.497,26.5573,177500.0
2013-02-28 11:30:00,30.85,30.89,30.84,30.84,133500.0,26.5573,26.5917,26.5486,26.5486,133500.0
2013-02-28 11:40:00,30.86,30.95,30.86,30.92,25000.0,26.5659,26.6433,26.5659,26.6175,25000.0
2013-02-28 11:50:00,30.94,30.96,30.88,30.91,61500.0,26.6347,26.6519,26.5831,26.6089,61500.0
2013-02-28 12:00:00,30.92,30.99,30.92,30.95,53500.0,26.6175,26.6778,26.6175,26.6433,53500.0
2013-02-28 12:10:00,30.96,30.97,30.92,30.96,63500.0,26.6519,26.6606,26.6175,26.6519,63500.0
2013-02-28 12:20:00,30.98,31.06,30.97,30.97,173000.0,26.6692,26.738,26.6606,26.6606,173000.0
2013-02-28 12:30:00,31.0,31.07,31.0,31.07,3000.0,26.6864,26.7466,26.6864,26.7466,3000.0
2013-02-28 12:40:00,31.03,31.08,31.02,31.07,33000.0,26.7122,26.7552,26.7036,26.7466,33000.0
2013-02-28 12:50:00,31.07,31.12,31.07,31.11,17000.0,26.7466,26.7897,26.7466,26.7811,17000.0
2013-02-28 13:00:00,31.11,31.17,31.11,31.17,42000.0,26.7811,26.8327,26.7811,26.8327,42000.0
2013-02-28 13:10:00,31.17,31.17,31.08,31.11,45500.0,26.8327,26.8327,26.7552,26.7811,45500.0
2013-02-28 13:20:00,31.16,31.18,31.12,31.17,13500.0,26.8241,26.8413,26.7897,26.8327,13500.0
2013-02-28 13:30:00,31.15,31.18,31.13,31.13,19000.0,26.8155,26.8413,26.7983,26.7983,19000.0
2013-02-28 13:40:00,31.13,31.13,31.1,31.11,18500.0,26.7983,26.7983,26.7725,26.7811,18500.0
2013-02-28 13:50:00,31.14,31.15,31.1,31.12,32000.0,26.8069,26.8155,26.7725,26.7897,32000.0
2013-02-28 14:00:00,31.1,31.11,31.08,31.11,21500.0,26.7725,26.7811,26.7552,26.7811,21500.0
2013-02-28 14:10:00,31.11,31.14,31.11,31.14,4500.0,26.7811,26.8069,26.7811,26.8069,4500.0
2013-02-28 14:20:00,31.13,31.14,31.12,31.12,20500.0,26.7983,26.8069,26.7897,26.7897,20500.0
2013-02-28 14:30:00,31.13,31.15,31.09,31.1,24500.0,26.7983,26.8155,26.7639,26.7725,24500.0
2013-02-28 14:40:00,31.1,31.13,31.07,31.07,53500.0,26.7725,26.7983,26.7466,26.7466,53500.0
2013-02-28 14:50:00,31.08,31.08,31.05,31.06,23000.0,26.7552,26.7552,26.7294,26.738,23000.0
2013-02-28 15:00:00,31.06,31.06,30.99,31.04,55500.0,26.738,26.738,26.6778,26.7208,55500.0
2013-02-28 15:10:00,31.04,31.04,30.96,30.98,45500.0,26.7208,26.7208,26.6519,26.6692,45500.0
2013-02-28 15:20:00,30.98,31.03,30.98,31.02,38500.0,26.6692,26.7122,26.6692,26.7036,38500.0
2013-02-28 15:30:00,31.03,31.06,31.01,31.06,64500.0,26.7122,26.738,26.695,26.738,64500.0
2013-02-28 15:40:00,31.06,31.11,31.05,31.09,125500.0,26.738,26.7811,26.7294,26.7639,125500.0
2013-02-28 15:50:00,31.09,31.09,30.95,30.96,271000.0,26.7639,26.7639,26.6433,26.6519,271000.0
2013-03-01 09:30:00,30.87,30.87,30.48,30.5,200500.0,26.5745,26.5745,26.2387,26.256,200500.0
2013-03-01 09:40:00,30.5,30.58,30.46,30.54,111000.0,26.256,26.3248,26.2215,26.2904,111000.0
2013-03-01 09:50:00,30.53,30.84,30.53,30.8,79500.0,26.2818,26.5486,26.2818,26.5142,79500.0
2013-03-01 10:00:00,30.8,30.85,30.64,30.73,43500.0,26.5142,26.5573,26.3765,26.454,43500.0
2013-03-01 10:10:00,30.71,30.76,30.66,30.72,24000.0,26.4367,26.4798,26.3937,26.4453,24000.0
2013-03-01 10:20:00,30.71,30.77,30.66,30.74,89000.0,26.4367,26.4884,26.3937,26.4626,89000.0
2013-03-01 10:30:00,30.79,30.83,30.79,30.82,18500.0,26.5056,26.54,26.5056,26.5314,18500.0
2013-03-01 10:40:00,30.81,30.82,30.74,30.75,140500.0,26.5228,26.5314,26.4626,26.4712,140500.0
2013-03-01 10:50:00,30.74,30.76,30.69,30.73,81500.0,26.4626,26.4798,26.4195,26.454,81500.0
2013-03-01 11:00:00,30.73,30.81,30.71,30.76,63000.0,26.454,26.5228,26.4367,26.4798,63000.0
2013-03-01 11:10:00,30.77,30.8,30.65,30.76,99500.0,26.4884,26.5142,26.3851,26.4798,99500.0
2013-03-01 11:20:00,30.77,30.77,30.65,30.67,27000.0,26.4884,26.4884,26.3851,26.4023,27000.0
2013-03-01 11:30:00,30.66,30.67,30.6,30.65,124500.0,26.3937,26.4023,26.342,26.3851,124500.0
2013-03-01 11:40:00,30.63,30.63,30.5,30.59,107000.0,26.3679,26.3679,26.256,26.3334,107000.0
2013-03-01 11:50:00,30.59,30.66,30.59,30.63,73500.0,26.3334,26.3937,26.3334,26.3679,73500.0
2013-03-01 12:00:00,30.63,30.73,30.61,30.65,168500.0,26.3679,26.454,26.3506,26.3851,168500.0
2013-03-01 12:10:00,30.67,30.68,30.62,30.67,102000.0,26.4023,26.4109,26.3593,26.4023,102000.0
2013-03-01 12:20:00,30.66,30.71,30.64,30.67,86000.0,26.3937,26.4367,26.3765,26.4023,86000.0
2013-03-01 12:30:00,30.68,30.75,30.64,30.72,92500.0,26.4109,26.4712,26.3765,26.4453,92500.0
2013-03-01 12:40:00,30.73,30.75,30.68,30.68,86500.0,26.454,26.4712,26.4109,26.4109,86500.0
2013-03-01 12:50:00,30.7,30.76,30.68,30.73,31000.0,26.4281,26.4798,26.4109,26.454,31000.0
2013-03-01 13:00:00,30.74,30.77,30.68,30.69,65000.0,26.4626,26.4884,26.4109,26.4195,65000.0
2013-03-01 13:10:00,30.71,30.73,30.68,30.72,88500.0,26.4367,26.454,26.4109,26.4453,88500.0
2013-03-01 13:20:00,30.72,30.75,30.7,30.73,14000.0,26.4453,26.4712,26.4281,26.454,14000.0
2013-03-01 13:30:00,30.73,30.73,30.66,30.72,35500.0,26.454,26.454,26.3937,26.4453,35500.0
2013-03-01 13:40:00,30.72,30.73,30.68,30.68,26500.0,26.4453,26.454,26.4109,26.4109,26500.0
2013-03-01 13:50:00,30.66,30.73,30.65,30.73,15500.0,26.3937,26.454,26.3851,26.454,15500.0
2013-03-01 14:00:00,30.74,30.78,30.73,30.78,22500.0,26.4626,26.497,26.454,26.497,22500.0
2013-03-01 14:10:00,30.77,30.82,30.73,30.82,48500.0,26.4884,26.5314,26.454,26.5314,48500.0
2013-03-01 14:20:00,30.83,30.85,30.78,30.78,61000.0,26.54,26.5573,26.497,26.497,61000.0
2013-03-01 14:30:00,30.79,30.81,30.76,30.76,53500.0,26.5056,26.5228,26.4798,26.4798,53500.0
2013-03-01 14:40:00,30.77,30.78,30.71,30.71,30500.0,26.4884,26.497,26.4367,26.4367,30500.0
2013-03-01 14:50:00,30.71,30.74,30.68,30.74,37500.0,26.4367,26.4626,26.4109,26.4626,37500.0
2013-03-01 15:00:00,30.75,30.77,30.7,30.73,205500.0,26.4712,26.4884,26.4281,26.454,205500.0
2013-03-01 15:10:00,30.73,30.8,30.73,30.78,95500.0,26.454,26.5142,26.454,26.497,95500.0
2013-03-01 15:20:00,30.79,30.83,30.77,30.82,90500.0,26.5056,26.54,26.4884,26.5314,90500.0
2013-03-01 15:30:00,30.82,30.85,30.75,30.76,120500.0,26.5314,26.5573,26.4712,26.4798,120500.0
2013-03-01 15:40:00,30.76,30.84,30.75,30.83,73500.0,26.4798,26.5486,26.4712,26.54,73500.0
2013-03-01 15:50:00,30.84,30.84,30.75,30.81,171000.0,26.5486,26.5486,26.4712,26.5228,171000.0
2013-03-04 09:30:00,30.76,30.83,30.58,30.62,52500.0,26.4798,26.54,26.3248,26.3593,52500.0
2013-03-04 09:40:00,30.65,30.74,30.62,30.7,62000.0,26.3851,26.4626,26.3593,26.4281,62000.0
2013-03-04 09:50:00,30.7,30.82,30.66,30.69,142500.0,26.4281,26.5314,26.3937,26.4195,142500.0
2013-03-04 10:00:00,30.74,30.91,30.72,30.91,87000.0,26.4626,26.6089,26.4453,26.6089,87000.0
2013-03-04 10:10:00,30.91,30.91,30.79,30.82,103500.0,26.6089,26.6089,26.5056,26.5314,103500.0
2013-03-04 10:20:00,30.81,30.81,30.67,30.71,124000.0,26.5228,26.5228,26.4023,26.4367,124000.0
2013-03-04 10:30:00,30.71,30.76,30.6,30.64,72500.0,26.4367,26.4798,26.342,26.3765,72500.0
2013-03-04 10:40:00,30.64,30.71,30.63,30.71,42000.0,26.3765,26.4367,26.3679,26.4367,42000.0
2013-03-04 10:50:00,30.71,30.77,30.71,30.75,20000.0,26.4367,26.4884,26.4367,26.4712,20000.0
2013-03-04 11:00:00,30.77,30.8,30.72,30.79,34500.0,26.4884,26.5142,26.4453,26.5056,34500.0
2013-03-04 11:10:00,30.79,30.88,30.78,30.88,26500.0,26.5056,26.5831,26.497,26.5831,26500.0
2013-03-04 11:20:00,30.87,30.93,30.84,30.86,40000.0,26.5745,26.6261,26.5486,26.5659,40000.0
2013-03-04 11:30:00,30.88,30.91,30.82,30.87,23000.0,26.5831,26.6089,26.5314,26.5745,23000.0
2013-03-04 11:40:00,30.9,30.9,30.86,30.88,28500.0,26.6003,26.6003,26.5659,26.5831,28500.0
2013-03-04 11:50:00,30.88,30.9,30.85,30.85,24500.0,26.5831,26.6003,26.5573,26.5573,24500.0
2013-03-04 12:00:00,30.85,30.87,30.79,30.8,18000.0,26.5573,26.5745,26.5056,26.5142,18000.0
2013-03-04 12:10:00,30.75,30.79,30.72,30.75,28500.0,26.4712,26.5056,26.4453,26.4712,28500.0
2013-03-04 12:20:00,30.74,30.79,30.72,30.76,26500.0,26.4626,26.5056,26.4453,26.4798,26500.0
2013-03-04 12:30:00,30.75,30.8,30.72,30.8,32500.0,26.4712,26.5142,26.4453,26.5142,32500.0
2013-03-04 12:40:00,30.8,30.87,30.79,30.86,34500.0,26.5142,26.5745,26.5056,26.5659,34500.0
2013-03-04 12:50:00,30.85,30.9,30.83,30.89,38500.0,26.5573,26.6003,26.54,26.5917,38500.0
2013-03-04 13:00:00,30.87,30.91,30.85,30.88,40000.0,26.5745,26.6089,26.5573,26.5831,40000.0
2013-03-04 13:10:00,30.89,30.94,30.88,30.91,31500.0,26.5917,26.6347,26.5831,26.6089,31500.0
2013-03-04 13:20:00,30.92,31.02,30.92,31.01,34000.0,26.6175,26.7036,26.6175,26.695,34000.0
2013-03-04 13:30:00,31.03,31.05,30.98,30.98,33000.0,26.7122,26.7294,26.6692,26.6692,33000.0
2013-03-04 13:40:00,31.0,31.0,30.97,30.99,36000.0,26.6864,26.6864,26.6606,26.6778,36000.0
2013-03-04 13:50:00,30.98,31.02,30.97,31.0,31500.0,26.6692,26.7036,26.6606,26.6864,31500.0
2013-03-04 14:00:00,30.98,31.05,30.96,31.02,47000.0,26.6692,26.7294,26.6519,26.7036,47000.0
2013-03-04 14:10:00,31.01,31.03,30.97,31.02,31500.0,26.695,26.7122,26.6606,26.7036,31500.0
2013-03-04 14:20:00,31.03,31.24,31.03,31.18,107000.0,26.7122,26.893,26.7122,26.8413,107000.0
2013-03-04 14:30:00,31.2,31.21,31.15,31.2,95500.0,26.8586,26.8672,26.8155,26.8586,95500.0
2013-03-04 14:40:00,31.19,31.27,31.19,31.26,107000.0,26.8499,26.9188,26.8499,26.9102,107000.0
2013-03-04 14:50:00,31.27,31.27,31.22,31.24,65500.0,26.9188,26.9188,26.8758,26.893,65500.0
2013-03-04 15:00:00,31.24,31.26,31.21,31.22,100000.0,26.893,26.9102,26.8672,26.8758,100000.0
2013-03-04 15:10:00,31.21,31.25,31.2,31.24,91000.0,26.8672,26.9016,26.8586,26.893,91000.0
2013-03-04 15:20:00,31.23,31.27,31.22,31.25,73500.0,26.8844,26.9188,26.8758,26.9016,73500.0
2013-03-04 15:30:00,31.25,31.3,31.25,31.29,92500.0,26.9016,26.9446,26.9016,26.936,92500.0
2013-03-04 15:40:00,31.29,31.35,31.28,31.34,229000.0,26.936,26.9877,26.9274,26.9791,229000.0
2013-03-04 15:50:00,31.34,31.34,31.29,31.32,154000.0,26.9791,26.9791,26.936,26.9619,154000.0
2013-03-05 09:30:00,31.42,31.84,31.42,31.75,508000.0,27.0479,27.4095,27.0479,27.332,508000.0
2013-03-05 09:40:00,31.79,31.85,31.72,31.82,288500.0,27.3665,27.4181,27.3062,27.3923,288500.0
2013-03-05 09:50:00,31.81,31.87,31.8,31.87,197500.0,27.3837,27.4353,27.3751,27.4353,197500.0
2013-03-05 10:00:00,31.87,31.93,31.82,31.85,100500.0,27.4353,27.487,27.3923,27.4181,100500.0
2013-03-05 10:10:00,31.84,31.93,31.82,31.89,205000.0,27.4095,27.487,27.3923,27.4525,205000.0
2013-03-05 10:20:00,31.9,31.95,31.89,31.92,173500.0,27.4611,27.5042,27.4525,27.4784,173500.0
2013-03-05 10:30:00,31.93,31.95,31.89,31.93,64500.0,27.487,27.5042,27.4525,27.487,64500.0
2013-03-05 10:40:00,31.93,31.95,31.91,31.93,80000.0,27.487,27.5042,27.4698,27.487,80000.0
2013-03-05 10:50:00,31.94,31.94,31.8,31.8,152000.0,27.4956,27.4956,27.3751,27.3751,152000.0
2013-03-05 11:00:00,31.8,31.82,31.73,31.74,86000.0,27.3751,27.3923,27.3148,27.3234,86000.0
2013-03-05 11:10:00,31.75,31.84,31.74,31.76,46500.0,27.332,27.4095,27.3234,27.3406,46500.0
2013-03-05 11:20:00,31.75,31.76,31.68,31.69,84500.0,27.332,27.3406,27.2718,27.2804,84500.0
2013-03-05 11:30:00,31.68,31.69,31.63,31.66,45500.0,27.2718,27.2804,27.2287,27.2545,45500.0
2013-03-05 11:40:00,31.65,31.69,31.64,31.69,33500.0,27.2459,27.2804,27.2373,27.2804,33500.0
2013-03-05 11:50:00,31.69,31.69,31.63,31.66,42500.0,27.2804,27.2804,27.2287,27.2545,42500.0
2013-03-05 12:00:00,31.68,31.72,31.64,31.64,41000.0,27.2718,27.3062,27.2373,27.2373,41000.0
2013-03-05 12:10:00,31.64,31.74,31.64,31.74,45500.0,27.2373,27.3234,27.2373,27.3234,45500.0
2013-03-05 12:20:00,31.73,31.76,31.69,31.69,69500.0,27.3148,27.3406,27.2804,27.2804,69500.0
2013-03-05 12:30:00,31.69,31.72,31.67,31.72,25500.0,27.2804,27.3062,27.2632,27.3062,25500.0
2013-03-05 12:40:00,31.72,31.78,31.72,31.74,45500.0,27.3062,27.3578,27.3062,27.3234,45500.0
2013-03-05 12:50:00,31.74,31.77,31.73,31.74,37500.0,27.3234,27.3492,27.3148,27.3234,37500.0
2013-03-05 13:00:00,31.73,31.74,31.7,31.7,21000.0,27.3148,27.3234,27.289,27.289,21000.0
2013-03-05 13:10:00,31.69,31.74,31.69,31.74,38500.0,27.2804,27.3234,27.2804,27.3234,38500.0
2013-03-05 13:20:00,31.73,31.74,31.68,31.74,62500.0,27.3148,27.3234,27.2718,27.3234,62500.0
2013-03-05 13:30:00,31.75,31.78,31.72,31.75,82500.0,27.332,27.3578,27.3062,27.332,82500.0
2013-03-05 13:40:00,31.74,31.75,31.69,31.72,44000.0,27.3234,27.332,27.2804,27.3062,44000.0
2013-03-05 13:50:00,31.72,31.73,31.65,31.72,39500.0,27.3062,27.3148,27.2459,27.3062,39500.0
2013-03-05 14:00:00,31.7,31.73,31.68,31.72,57000.0,27.289,27.3148,27.2718,27.3062,57000.0
2013-03-05 14:10:00,31.72,31.72,31.69,31.7,33000.0,27.3062,27.3062,27.2804,27.289,33000.0
2013-03-05 14:20:00,31.7,31.7,31.66,31.67,58000.0,27.289,27.289,27.2545,27.2632,58000.0
2013-03-05 14:30:00,31.67,31.73,31.65,31.72,74000.0,27.2632,27.3148,27.2459,27.3062,74000.0
2013-03-05 14:40:00,31.73,31.77,31.72,31.76,58500.0,27.3148,27.3492,27.3062,27.3406,58500.0
2013-03-05 14:50:00,31.76,31.76,31.64,31.71,47000.0,27.3406,27.3406,27.2373,27.2976,47000.0
2013-03-05 15:00:00,31.73,31.75,31.66,31.72,82500.0,27.3148,27.332,27.2545,27.3062,82500.0
2013-03-05 15:10:00,31.71,31.74,31.69,31.69,61500.0,27.2976,27.3234,27.2804,27.2804,61500.0
2013-03-05 15:20:00,31.69,31.71,31.63,31.67,104000.0,27.2804,27.2976,27.2287,27.2632,104000.0
2013-03-05 15:30:00,31.67,31.68,31.62,31.66,117000.0,27.2632,27.2718,27.2201,27.2545,117000.0
2013-03-05 15:40:00,31.65,31.77,31.65,31.71,202500.0,27.2459,27.3492,27.2459,27.2976,202500.0
2013-03-05 15:50:00,31.71,31.72,31.67,31.71,284000.0,27.2976,27.3062,27.2632,27.2976,284000.0
2013-03-06 09:30:00,32.03,32.3,32.03,32.25,412000.0,27.5731,27.8055,27.5731,27.7624,412000.0
2013-03-06 09:40:00,32.23,32.27,32.15,32.24,96000.0,27.7452,27.7797,27.6764,27.7538,96000.0
2013-03-06 09:50:00,32.24,32.29,32.19,32.24,92000.0,27.7538,27.7969,27.7108,27.7538,92000.0
2013-03-06 10:00:00,32.22,32.31,32.2,32.29,160000.0,27.7366,27.8141,27.7194,27.7969,160000.0
2013-03-06 10:10:00,32.3,32.39,32.29,32.33,185500.0,27.8055,27.883,27.7969,27.8313,185500.0
2013-03-06 10:20:00,32.32,32.46,32.31,32.39,170000.0,27.8227,27.9432,27.8141,27.883,170000.0
2013-03-06 10:30:00,32.39,32.42,32.37,32.39,73000.0,27.883,27.9088,27.8657,27.883,73000.0
2013-03-06 10:40:00,32.38,32.39,32.27,32.29,63000.0,27.8744,27.883,27.7797,27.7969,63000.0
2013-03-06 10:50:00,32.28,32.29,32.21,32.22,64500.0,27.7883,27.7969,27.728,27.7366,64500.0
2013-03-06 11:00:00,32.22,32.24,32.12,32.16,60000.0,27.7366,27.7538,27.6505,27.685,60000.0
2013-03-06 11:10:00,32.16,32.17,32.11,32.13,42000.0,27.685,27.6936,27.6419,27.6591,42000.0
2013-03-06 11:20:00,32.12,32.14,32.08,32.1,41500.0,27.6505,27.6678,27.6161,27.6333,41500.0
2013-03-06 11:30:00,32.11,32.17,32.11,32.16,53000.0,27.6419,27.6936,27.6419,27.685,53000.0
2013-03-06 11:40:00,32.15,32.19,32.13,32.18,44500.0,27.6764,27.7108,27.6591,27.7022,44500.0
2013-03-06 11:50:00,32.19,32.24,32.17,32.24,65500.0,27.7108,27.7538,27.6936,27.7538,65500.0
2013-03-06 12:00:00,32.23,32.24,32.13,32.13,43000.0,27.7452,27.7538,27.6591,27.6591,43000.0
2013-03-06 12:10:00,32.12,32.23,32.12,32.19,44500.0,27.6505,27.7452,27.6505,27.7108,44500.0
2013-03-06 12:20:00,32.19,32.19,32.12,32.14,36500.0,27.7108,27.7108,27.6505,27.6678,36500.0
2013-03-06 12:30:00,32.14,32.24,32.12,32.23,88500.0,27.6678,27.7538,27.6505,27.7452,88500.0
2013-03-06 12:40:00,32.24,32.28,32.22,32.27,16500.0,27.7538,27.7883,27.7366,27.7797,16500.0
2013-03-06 12:50:00,32.25,32.25,32.12,32.12,13500.0,27.7624,27.7624,27.6505,27.6505,13500.0
2013-03-06 13:00:00,32.13,32.2,32.1,32.19,42500.0,27.6591,27.7194,27.6333,27.7108,42500.0
2013-03-06 13:10:00,32.17,32.18,32.15,32.15,10000.0,27.6936,27.7022,27.6764,27.6764,10000.0
2013-03-06 13:20:00,32.11,32.13,32.1,32.13,13000.0,27.6419,27.6591,27.6333,27.6591,13000.0
2013-03-06 13:30:00,32.12,32.13,32.1,32.13,13500.0,27.6505,27.6591,27.6333,27.6591,13500.0
2013-03-06 13:40:00,32.17,32.2,32.16,32.16,37000.0,27.6936,27.7194,27.685,27.685,37000.0
2013-03-06 13:50:00,32.17,32.19,32.14,32.17,110000.0,27.6936,27.7108,27.6678,27.6936,110000.0
2013-03-06 14:00:00,32.17,32.2,32.15,32.17,70000.0,27.6936,27.7194,27.6764,27.6936,70000.0
2013-03-06 14:10:00,32.17,32.17,32.11,32.12,72500.0,27.6936,27.6936,27.6419,27.6505,72500.0
2013-03-06 14:20:00,32.14,32.19,32.14,32.18,22500.0,27.6678,27.7108,27.6678,27.7022,22500.0
2013-03-06 14:30:00,32.18,32.24,32.17,32.22,58000.0,27.7022,27.7538,27.6936,27.7366,58000.0
2013-03-06 14:40:00,32.22,32.28,32.2,32.26,94000.0,27.7366,27.7883,27.7194,27.7711,94000.0
2013-03-06 14:50:00,32.28,32.28,32.19,32.22,32500.0,27.7883,27.7883,27.7108,27.7366,32500.0
2013-03-06 15:00:00,32.21,32.21,32.12,32.14,41500.0,27.728,27.728,27.6505,27.6678,41500.0
2013-03-06 15:10:00,32.15,32.16,32.1,32.11,25000.0,27.6764,27.685,27.6333,27.6419,25000.0
2013-03-06 15:20:00,32.11,32.13,32.08,32.08,59000.0,27.6419,27.6591,27.6161,27.6161,59000.0
2013-03-06 15:30:00,32.1,32.1,32.01,32.02,83000.0,27.6333,27.6333,27.5558,27.5644,83000.0
2013-03-06 15:40:00,32.0,32.02,31.95,32.0,124000.0,27.5472,27.5644,27.5042,27.5472,124000.0
2013-03-06 15:50:00,32.01,32.07,32.0,32.07,142500.0,27.5558,27.6075,27.5472,27.6075,142500.0
2013-03-07 09:30:00,32.07,32.1,31.94,31.94,114500.0,27.6075,27.6333,27.4956,27.4956,114500.0
2013-03-07 09:40:00,31.91,32.03,31.83,31.99,94000.0,27.4698,27.5731,27.4009,27.5386,94000.0
2013-03-07 09:50:00,31.99,31.99,31.89,31.96,33000.0,27.5386,27.5386,27.4525,27.5128,33000.0
2013-03-07 10:00:00,31.97,31.98,31.85,31.92,111000.0,27.5214,27.53,27.4181,27.4784,111000.0
2013-03-07 10:10:00,31.91,31.95,31.87,31.9,141500.0,27.4698,27.5042,27.4353,27.4611,141500.0
2013-03-07 10:20:00,31.9,31.92,31.83,31.89,201500.0,27.4611,27.4784,27.4009,27.4525,201500.0
2013-03-07 10:30:00,31.9,32.0,31.9,31.94,140000.0,27.4611,27.5472,27.4611,27.4956,140000.0
2013-03-07 10:40:00,31.94,32.02,31.91,31.96,117500.0,27.4956,27.5644,27.4698,27.5128,117500.0
2013-03-07 10:50:00,31.95,31.98,31.92,31.93,154500.0,27.5042,27.53,27.4784,27.487,154500.0
2013-03-07 11:00:00,31.91,31.94,31.86,31.94,78000.0,27.4698,27.4956,27.4267,27.4956,78000.0
2013-03-07 11:10:00,31.93,31.95,31.88,31.9,155000.0,27.487,27.5042,27.4439,27.4611,155000.0
2013-03-07 11:20:00,31.88,31.9,31.84,31.86,17500.0,27.4439,27.4611,27.4095,27.4267,17500.0
2013-03-07 11:30:00,31.86,31.94,31.86,31.94,46500.0,27.4267,27.4956,27.4267,27.4956,46500.0
2013-03-07 11:40:00,31.91,31.94,31.87,31.9,101000.0,27.4698,27.4956,27.4353,27.4611,101000.0
2013-03-07 11:50:00,31.9,31.92,31.87,31.87,31500.0,27.4611,27.4784,27.4353,27.4353,31500.0
2013-03-07 12:00:00,31.87,31.89,31.83,31.87,23500.0,27.4353,27.4525,27.4009,27.4353,23500.0
2013-03-07 12:10:00,31.85,31.85,31.8,31.8,39500.0,27.4181,27.4181,27.3751,27.3751,39500.0
2013-03-07 12:20:00,31.82,31.82,31.75,31.77,142500.0,27.3923,27.3923,27.332,27.3492,142500.0
2013-03-07 12:30:00,31.77,31.78,31.74,31.76,185500.0,27.3492,27.3578,27.3234,27.3406,185500.0
2013-03-07 12:40:00,31.76,31.76,31.7,31.72,40000.0,27.3406,27.3406,27.289,27.3062,40000.0
2013-03-07 12:50:00,31.72,31.73,31.67,31.68,66500.0,27.3062,27.3148,27.2632,27.2718,66500.0
2013-03-07 13:00:00,31.69,31.7,31.65,31.66,85000.0,27.2804,27.289,27.2459,27.2545,85000.0
2013-03-07 13:10:00,31.66,31.75,31.66,31.74,59000.0,27.2545,27.332,27.2545,27.3234,59000.0
2013-03-07 13:20:00,31.76,31.76,31.72,31.75,42500.0,27.3406,27.3406,27.3062,27.332,42500.0
2013-03-07 13:30:00,31.74,31.77,31.71,31.71,38000.0,27.3234,27.3492,27.2976,27.2976,38000.0
2013-03-07 13:40:00,31.7,31.72,31.63,31.63,42000.0,27.289,27.3062,27.2287,27.2287,42000.0
2013-03-07 13:50:00,31.62,31.66,31.61,31.66,36500.0,27.2201,27.2545,27.2115,27.2545,36500.0
2013-03-07 14:00:00,31.66,31.67,31.56,31.61,58500.0,27.2545,27.2632,27.1685,27.2115,58500.0
2013-03-07 14:10:00,31.62,31.74,31.62,31.72,65500.0,27.2201,27.3234,27.2201,27.3062,65500.0
2013-03-07 14:20:00,31.73,31.73,31.68,31.72,23500.0,27.3148,27.3148,27.2718,27.3062,23500.0
2013-03-07 14:30:00,31.72,31.73,31.63,31.64,26500.0,27.3062,27.3148,27.2287,27.2373,26500.0
2013-03-07 14:40:00,31.64,31.64,31.58,31.61,64000.0,27.2373,27.2373,27.1857,27.2115,64000.0
2013-03-07 14:50:00,31.61,31.65,31.6,31.62,45000.0,27.2115,27.2459,27.2029,27.2201,45000.0
2013-03-07 15:00:00,31.62,31.69,31.62,31.69,72000.0,27.2201,27.2804,27.2201,27.2804,72000.0
2013-03-07 15:10:00,31.7,31.73,31.67,31.69,78000.0,27.289,27.3148,27.2632,27.2804,78000.0
2013-03-07 15:20:00,31.7,31.7,31.65,31.69,64500.0,27.289,27.289,27.2459,27.2804,64500.0
2013-03-07 15:30:00,31.69,31.72,31.69,31.72,82500.0,27.2804,27.3062,27.2804,27.3062,82500.0
2013-03-07 15:40:00,31.72,31.76,31.69,31.74,124500.0,27.3062,27.3406,27.2804,27.3234,124500.0
2013-03-07 15:50:00,31.74,31.75,31.71,31.75,132000.0,27.3234,27.332,27.2976,27.332,132000.0
2013-03-08 09:30:00,31.93,32.02,31.78,31.78,54000.0,27.487,27.5644,27.3578,27.3578,54000.0
2013-03-08 09:40:00,31.78,31.8,31.66,31.68,63000.0,27.3578,27.3751,27.2545,27.2718,63000.0
2013-03-08 09:50:00,31.67,31.69,31.63,31.65,147000.0,27.2632,27.2804,27.2287,27.2459,147000.0
2013-03-08 10:00:00,31.66,31.73,31.65,31.71,110500.0,27.2545,27.3148,27.2459,27.2976,110500.0
2013-03-08 10:10:00,31.72,31.73,31.59,31.63,147000.0,27.3062,27.3148,27.1943,27.2287,147000.0
2013-03-08 10:20:00,31.64,31.69,31.63,31.69,188500.0,27.2373,27.2804,27.2287,27.2804,188500.0
2013-03-08 10:30:00,31.67,31.75,31.66,31.75,156000.0,27.2632,27.332,27.2545,27.332,156000.0
2013-03-08 10:40:00,31.76,31.82,31.71,31.71,214500.0,27.3406,27.3923,27.2976,27.2976,214500.0
2013-03-08 10:50:00,31.71,31.74,31.65,31.67,83500.0,27.2976,27.3234,27.2459,27.2632,83500.0
2013-03-08 11:00:00,31.66,31.81,31.65,31.81,80000.0,27.2545,27.3837,27.2459,27.3837,80000.0
2013-03-08 11:10:00,31.83,31.88,31.8,31.8,10000.0,27.4009,27.4439,27.3751,27.3751,10000.0
2013-03-08 11:20:00,31.81,31.82,31.78,31.79,18000.0,27.3837,27.3923,27.3578,27.3665,18000.0
2013-03-08 11:30:00,31.81,31.82,31.78,31.78,14500.0,27.3837,27.3923,27.3578,27.3578,14500.0
2013-03-08 11:40:00,31.77,31.8,31.73,31.76,17000.0,27.3492,27.3751,27.3148,27.3406,17000.0
2013-03-08 11:50:00,31.77,31.77,31.72,31.73,90000.0,27.3492,27.3492,27.3062,27.3148,90000.0
2013-03-08 12:00:00,31.73,31.78,31.72,31.76,13500.0,27.3148,27.3578,27.3062,27.3406,13500.0
2013-03-08 12:10:00,31.73,31.74,31.67,31.67,13000.0,27.3148,27.3234,27.2632,27.2632,13000.0
2013-03-08 12:20:00,31.69,31.74,31.68,31.68,12500.0,27.2804,27.3234,27.2718,27.2718,12500.0
2013-03-08 12:30:00,31.68,31.69,31.64,31.68,26500.0,27.2718,27.2804,27.2373,27.2718,26500.0
2013-03-08 12:40:00,31.66,31.67,31.58,31.62,57000.0,27.2545,27.2632,27.1857,27.2201,57000.0
2013-03-08 12:50:00,31.61,31.66,31.61,31.62,17500.0,27.2115,27.2545,27.2115,27.2201,17500.0
2013-03-08 13:00:00,31.63,31.63,31.6,31.61,18500.0,27.2287,27.2287,27.2029,27.2115,18500.0
2013-03-08 13:10:00,31.61,31.65,31.61,31.63,28500.0,27.2115,27.2459,27.2115,27.2287,28500.0
2013-03-08 13:20:00,31.63,31.64,31.6,31.61,24000.0,27.2287,27.2373,27.2029,27.2115,24000.0
2013-03-08 13:30:00,31.61,31.66,31.6,31.66,13500.0,27.2115,27.2545,27.2029,27.2545,13500.0
2013-03-08 13:40:00,31.66,31.69,31.63,31.69,14000.0,27.2545,27.2804,27.2287,27.2804,14000.0
2013-03-08 13:50:00,31.68,31.7,31.67,31.69,30500.0,27.2718,27.289,27.2632,27.2804,30500.0
2013-03-08 14:00:00,31.69,31.73,31.67,31.68,20500.0,27.2804,27.3148,27.2632,27.2718,20500.0
2013-03-08 14:10:00,31.67,31.68,31.61,31.65,75000.0,27.2632,27.2718,27.2115,27.2459,75000.0
2013-03-08 14:20:00,31.65,31.73,31.65,31.73,22500.0,27.2459,27.3148,27.2459,27.3148,22500.0
2013-03-08 14:30:00,31.73,31.76,31.73,31.75,34000.0,27.3148,27.3406,27.3148,27.332,34000.0
2013-03-08 14:40:00,31.76,31.76,31.7,31.7,45000.0,27.3406,27.3406,27.289,27.289,45000.0
2013-03-08 14:50:00,31.7,31.72,31.69,31.7,28000.0,27.289,27.3062,27.2804,27.289,28000.0
2013-03-08 15:00:00,31.71,31.74,31.71,31.72,99000.0,27.2976,27.3234,27.2976,27.3062,99000.0
2013-03-08 15:10:00,31.73,31.78,31.73,31.77,61500.0,27.3148,27.3578,27.3148,27.3492,61500.0
2013-03-08 15:20:00,31.77,31.78,31.74,31.76,117000.0,27.3492,27.3578,27.3234,27.3406,117000.0
2013-03-08 15:30:00,31.76,31.78,31.73,31.78,85500.0,27.3406,27.3578,27.3148,27.3578,85500.0
2013-03-08 15:40:00,31.78,31.79,31.76,31.76,124500.0,27.3578,27.3665,27.3406,27.3406,124500.0
2013-03-08 15:50:00,31.77,31.77,31.71,31.72,327500.0,27.3492,27.3492,27.2976,27.3062,327500.0
2013-03-11 09:30:00,31.64,31.64,31.33,31.41,129000.0,27.2373,27.2373,26.9705,27.0393,129000.0
2013-03-11 09:40:00,31.41,31.62,31.41,31.62,253500.0,27.0393,27.2201,27.0393,27.2201,253500.0
2013-03-11 09:50:00,31.62,31.68,31.61,31.67,33500.0,27.2201,27.2718,27.2115,27.2632,33500.0
2013-03-11 10:00:00,31.68,31.69,31.6,31.62,144500.0,27.2718,27.2804,27.2029,27.2201,144500.0
2013-03-11 10:10:00,31.63,31.7,31.6,31.68,97500.0,27.2287,27.289,27.2029,27.2718,97500.0
2013-03-11 10:20:00,31.68,31.7,31.67,31.69,37000.0,27.2718,27.289,27.2632,27.2804,37000.0
2013-03-11 10:30:00,31.7,31.76,31.69,31.76,40500.0,27.289,27.3406,27.2804,27.3406,40500.0
2013-03-11 10:40:00,31.75,31.79,31.74,31.79,80500.0,27.332,27.3665,27.3234,27.3665,80500.0
2013-03-11 10:50:00,31.78,31.79,31.71,31.79,70000.0,27.3578,27.3665,27.2976,27.3665,70000.0
2013-03-11 11:00:00,31.77,31.78,31.74,31.75,72000.0,27.3492,27.3578,27.3234,27.332,72000.0
2013-03-11 11:10:00,31.75,31.81,31.75,31.8,55500.0,27.332,27.3837,27.332,27.3751,55500.0
2013-03-11 11:20:00,31.8,31.81,31.76,31.79,33500.0,27.3751,27.3837,27.3406,27.3665,33500.0
2013-03-11 11:30:00,31.79,31.79,31.7,31.72,31500.0,27.3665,27.3665,27.289,27.3062,31500.0
2013-03-11 11:40:00,31.71,31.77,31.7,31.77,34000.0,27.2976,27.3492,27.289,27.3492,34000.0
2013-03-11 11:50:00,31.76,31.76,31.72,31.76,34000.0,27.3406,27.3406,27.3062,27.3406,34000.0
2013-03-11 12:00:00,31.76,31.81,31.74,31.8,57500.0,27.3406,27.3837,27.3234,27.3751,57500.0
2013-03-11 12:10:00,31.8,31.82,31.78,31.81,73000.0,27.3751,27.3923,27.3578,27.3837,73000.0
2013-03-11 12:20:00,31.82,31.84,31.8,31.83,104500.0,27.3923,27.4095,27.3751,27.4009,104500.0
2013-03-11 12:30:00,31.83,31.85,31.81,31.83,103500.0,27.4009,27.4181,27.3837,27.4009,103500.0
2013-03-11 12:40:00,31.82,31.85,31.8,31.82,42500.0,27.3923,27.4181,27.3751,27.3923,42500.0
2013-03-11 12:50:00,31.81,31.82,31.77,31.81,32500.0,27.3837,27.3923,27.3492,27.3837,32500.0
2013-03-11 13:00:00,31.81,31.83,31.79,31.8,29500.0,27.3837,27.4009,27.3665,27.3751,29500.0
2013-03-11 13:10:00,31.83,31.83,31.77,31.79,21500.0,27.4009,27.4009,27.3492,27.3665,21500.0
2013-03-11 13:20:00,31.77,31.81,31.76,31.77,27000.0,27.3492,27.3837,27.3406,27.3492,27000.0
2013-03-11 13:30:00,31.77,31.79,31.75,31.76,24500.0,27.3492,27.3665,27.332,27.3406,24500.0
2013-03-11 13:40:00,31.77,31.78,31.73,31.76,23500.0,27.3492,27.3578,27.3148,27.3406,23500.0
2013-03-11 13:50:00,31.76,31.78,31.73,31.74,35500.0,27.3406,27.3578,27.3148,27.3234,35500.0
2013-03-11 14:00:00,31.74,31.82,31.71,31.78,178000.0,27.3234,27.3923,27.2976,27.3578,178000.0
2013-03-11 14:10:00,31.8,31.83,31.77,31.8,65500.0,27.3751,27.4009,27.3492,27.3751,65500.0
2013-03-11 14:20:00,31.8,31.85,31.8,31.83,17000.0,27.3751,27.4181,27.3751,27.4009,17000.0
2013-03-11 14:30:00,31.81,31.84,31.8,31.83,48500.0,27.3837,27.4095,27.3751,27.4009,48500.0
2013-03-11 14:40:00,31.84,31.85,31.82,31.84,30000.0,27.4095,27.4181,27.3923,27.4095,30000.0
2013-03-11 14:50:00,31.83,31.83,31.79,31.81,30500.0,27.4009,27.4009,27.3665,27.3837,30500.0
2013-03-11 15:00:00,31.81,31.83,31.78,31.78,31000.0,27.3837,27.4009,27.3578,27.3578,31000.0
2013-03-11 15:10:00,31.78,31.8,31.75,31.8,30500.0,27.3578,27.3751,27.332,27.3751,30500.0
2013-03-11 15:20:00,31.79,31.81,31.79,31.79,30000.0,27.3665,27.3837,27.3665,27.3665,30000.0
2013-03-11 15:30:00,31.8,31.81,31.76,31.76,60500.0,27.3751,27.3837,27.3406,27.3406,60500.0
2013-03-11 15:40:00,31.76,31.82,31.75,31.8,55500.0,27.3406,27.3923,27.332,27.3751,55500.0
2013-03-11 15:50:00,31.79,31.84,31.79,31.84,146000.0,27.3665,27.4095,27.3665,27.4095,146000.0
2013-03-12 09:30:00,31.74,31.75,31.66,31.75,60000.0,27.3234,27.332,27.2545,27.332,60000.0
2013-03-12 09:40:00,31.73,31.75,31.69,31.7,247000.0,27.3148,27.332,27.2804,27.289,247000.0
2013-03-12 09:50:00,31.72,31.72,31.67,31.69,305500.0,27.3062,27.3062,27.2632,27.2804,305500.0
2013-03-12 10:00:00,31.7,31.76,31.7,31.72,166000.0,27.289,27.3406,27.289,27.3062,166000.0
2013-03-12 10:10:00,31.71,31.75,31.67,31.67,100000.0,27.2976,27.332,27.2632,27.2632,100000.0
2013-03-12 10:20:00,31.68,31.78,31.67,31.78,134000.0,27.2718,27.3578,27.2632,27.3578,134000.0
2013-03-12 10:30:00,31.78,31.83,31.76,31.8,79000.0,27.3578,27.4009,27.3406,27.3751,79000.0
2013-03-12 10:40:00,31.79,31.81,31.78,31.8,27500.0,27.3665,27.3837,27.3578,27.3751,27500.0
2013-03-12 10:50:00,31.81,31.83,31.78,31.81,37500.0,27.3837,27.4009,27.3578,27.3837,37500.0
2013-03-12 11:00:00,31.8,31.82,31.74,31.75,75000.0,27.3751,27.3923,27.3234,27.332,75000.0
2013-03-12 11:10:00,31.75,31.75,31.68,31.69,29000.0,27.332,27.332,27.2718,27.2804,29000.0
2013-03-12 11:20:00,31.7,31.73,31.69,31.71,27000.0,27.289,27.3148,27.2804,27.2976,27000.0
2013-03-12 11:30:00,31.67,31.75,31.66,31.75,37000.0,27.2632,27.332,27.2545,27.332,37000.0
2013-03-12 11:40:00,31.75,31.78,31.71,31.76,38500.0,27.332,27.3578,27.2976,27.3406,38500.0
2013-03-12 11:50:00,31.76,31.83,31.74,31.8,23500.0,27.3406,27.4009,27.3234,27.3751,23500.0
2013-03-12 12:00:00,31.79,31.79,31.72,31.75,21500.0,27.3665,27.3665,27.3062,27.332,21500.0
2013-03-12 12:10:00,31.75,31.76,31.73,31.73,7000.0,27.332,27.3406,27.3148,27.3148,7000.0
2013-03-12 12:20:00,31.73,31.74,31.64,31.65,40000.0,27.3148,27.3234,27.2373,27.2459,40000.0
2013-03-12 12:30:00,31.64,31.67,31.63,31.66,17500.0,27.2373,27.2632,27.2287,27.2545,17500.0
2013-03-12 12:40:00,31.65,31.77,31.63,31.74,128500.0,27.2459,27.3492,27.2287,27.3234,128500.0
2013-03-12 12:50:00,31.74,31.75,31.74,31.74,8000.0,27.3234,27.332,27.3234,27.3234,8000.0
2013-03-12 13:00:00,31.74,31.74,31.7,31.7,14000.0,27.3234,27.3234,27.289,27.289,14000.0
2013-03-12 13:10:00,31.69,31.74,31.69,31.74,10000.0,27.2804,27.3234,27.2804,27.3234,10000.0
2013-03-12 13:20:00,31.71,31.72,31.71,31.71,7000.0,27.2976,27.3062,27.2976,27.2976,7000.0
2013-03-12 13:30:00,31.72,31.72,31.7,31.71,14500.0,27.3062,27.3062,27.289,27.2976,14500.0
2013-03-12 13:40:00,31.7,31.73,31.68,31.69,32500.0,27.289,27.3148,27.2718,27.2804,32500.0
2013-03-12 13:50:00,31.68,31.7,31.66,31.68,12500.0,27.2718,27.289,27.2545,27.2718,12500.0
2013-03-12 14:00:00,31.68,31.75,31.67,31.72,85000.0,27.2718,27.332,27.2632,27.3062,85000.0
2013-03-12 14:10:00,31.69,31.7,31.67,31.69,21000.0,27.2804,27.289,27.2632,27.2804,21000.0
2013-03-12 14:20:00,31.69,31.72,31.67,31.72,42500.0,27.2804,27.3062,27.2632,27.3062,42500.0
2013-03-12 14:30:00,31.7,31.72,31.69,31.71,58000.0,27.289,27.3062,27.2804,27.2976,58000.0
2013-03-12 14:40:00,31.7,31.72,31.69,31.7,22000.0,27.289,27.3062,27.2804,27.289,22000.0
2013-03-12 14:50:00,31.7,31.71,31.68,31.68,22500.0,27.289,27.2976,27.2718,27.2718,22500.0
2013-03-12 15:00:00,31.68,31.73,31.68,31.73,35000.0,27.2718,27.3148,27.2718,27.3148,35000.0
2013-03-12 15:10:00,31.73,31.76,31.73,31.74,26500.0,27.3148,27.3406,27.3148,27.3234,26500.0
2013-03-12 15:20:00,31.74,31.76,31.7,31.73,34500.0,27.3234,27.3406,27.289,27.3148,34500.0
2013-03-12 15:30:00,31.74,31.76,31.73,31.75,49000.0,27.3234,27.3406,27.3148,27.332,49000.0
2013-03-12 15:40:00,31.75,31.77,31.65,31.67,144500.0,27.332,27.3492,27.2459,27.2632,144500.0
2013-03-12 15:50:00,31.67,31.72,31.64,31.7,248500.0,27.2632,27.3062,27.2373,27.289,248500.0
2013-03-13 09:30:00,31.62,31.7,31.55,31.59,38500.0,27.2201,27.289,27.1598,27.1943,38500.0
2013-03-13 09:40:00,31.6,31.64,31.57,31.64,108000.0,27.2029,27.2373,27.1771,27.2373,108000.0
2013-03-13 09:50:00,31.64,31.65,31.6,31.65,83000.0,27.2373,27.2459,27.2029,27.2459,83000.0
2013-03-13 10:00:00,31.64,31.67,31.59,31.6,92500.0,27.2373,27.2632,27.1943,27.2029,92500.0
2013-03-13 10:10:00,31.6,31.81,31.6,31.79,71500.0,27.2029,27.3837,27.2029,27.3665,71500.0
2013-03-13 10:20:00,31.79,31.82,31.77,31.77,8500.0,27.3665,27.3923,27.3492,27.3492,8500.0
2013-03-13 10:30:00,31.79,31.79,31.76,31.78,8000.0,27.3665,27.3665,27.3406,27.3578,8000.0
2013-03-13 10:40:00,31.77,31.81,31.77,31.81,24500.0,27.3492,27.3837,27.3492,27.3837,24500.0
2013-03-13 10:50:00,31.79,31.82,31.78,31.82,115500.0,27.3665,27.3923,27.3578,27.3923,115500.0
2013-03-13 11:00:00,31.81,31.83,31.8,31.81,15500.0,27.3837,27.4009,27.3751,27.3837,15500.0
2013-03-13 11:10:00,31.81,31.83,31.79,31.8,47500.0,27.3837,27.4009,27.3665,27.3751,47500.0
2013-03-13 11:20:00,31.82,31.83,31.79,31.81,18500.0,27.3923,27.4009,27.3665,27.3837,18500.0
2013-03-13 11:30:00,31.82,31.82,31.78,31.8,19500.0,27.3923,27.3923,27.3578,27.3751,19500.0
2013-03-13 11:40:00,31.79,31.8,31.77,31.77,11000.0,27.3665,27.3751,27.3492,27.3492,11000.0
2013-03-13 11:50:00,31.76,31.8,31.75,31.78,31000.0,27.3406,27.3751,27.332,27.3578,31000.0
2013-03-13 12:00:00,31.76,31.78,31.74,31.74,19500.0,27.3406,27.3578,27.3234,27.3234,19500.0
2013-03-13 12:10:00,31.75,31.81,31.74,31.79,46000.0,27.332,27.3837,27.3234,27.3665,46000.0
2013-03-13 12:20:00,31.79,31.8,31.75,31.78,22000.0,27.3665,27.3751,27.332,27.3578,22000.0
2013-03-13 12:30:00,31.77,31.82,31.77,31.78,29500.0,27.3492,27.3923,27.3492,27.3578,29500.0
2013-03-13 12:40:00,31.79,31.81,31.78,31.8,31500.0,27.3665,27.3837,27.3578,27.3751,31500.0
2013-03-13 12:50:00,31.8,31.81,31.79,31.8,41000.0,27.3751,27.3837,27.3665,27.3751,41000.0
2013-03-13 13:00:00,31.81,31.81,31.75,31.76,52500.0,27.3837,27.3837,27.332,27.3406,52500.0
2013-03-13 13:10:00,31.75,31.82,31.74,31.81,70500.0,27.332,27.3923,27.3234,27.3837,70500.0
2013-03-13 13:20:00,31.82,31.83,31.81,31.82,12000.0,27.3923,27.4009,27.3837,27.3923,12000.0
2013-03-13 13:30:00,31.8,31.82,31.8,31.82,27000.0,27.3751,27.3923,27.3751,27.3923,27000.0
2013-03-13 13:40:00,31.81,31.83,31.8,31.83,16500.0,27.3837,27.4009,27.3751,27.4009,16500.0
2013-03-13 13:50:00,31.82,31.84,31.81,31.83,35500.0,27.3923,27.4095,27.3837,27.4009,35500.0
2013-03-13 14:00:00,31.83,31.83,31.8,31.8,37500.0,27.4009,27.4009,27.3751,27.3751,37500.0
2013-03-13 14:10:00,31.81,31.85,31.8,31.84,48000.0,27.3837,27.4181,27.3751,27.4095,48000.0
2013-03-13 14:20:00,31.84,31.86,31.82,31.85,28500.0,27.4095,27.4267,27.3923,27.4181,28500.0
2013-03-13 14:30:00,31.86,31.93,31.86,31.92,56500.0,27.4267,27.487,27.4267,27.4784,56500.0
2013-03-13 14:40:00,31.91,31.94,31.88,31.94,48000.0,27.4698,27.4956,27.4439,27.4956,48000.0
2013-03-13 14:50:00,31.94,31.97,31.89,31.97,47500.0,27.4956,27.5214,27.4525,27.5214,47500.0
2013-03-13 15:00:00,31.97,31.97,31.79,31.79,83500.0,27.5214,27.5214,27.3665,27.3665,83500.0
2013-03-13 15:10:00,31.79,31.87,31.79,31.86,69000.0,27.3665,27.4353,27.3665,27.4267,69000.0
2013-03-13 15:20:00,31.85,31.87,31.82,31.82,92000.0,27.4181,27.4353,27.3923,27.3923,92000.0
2013-03-13 15:30:00,31.82,31.83,31.8,31.81,126000.0,27.3923,27.4009,27.3751,27.3837,126000.0
2013-03-13 15:40:00,31.81,31.85,31.81,31.85,115500.0,27.3837,27.4181,27.3837,27.4181,115500.0
2013-03-13 15:50:00,31.84,31.9,31.83,31.89,173500.0,27.4095,27.4611,27.4009,27.4525,173500.0
2013-03-14 09:30:00,31.79,32.01,31.74,31.99,94000.0,27.3665,27.5558,27.3234,27.5386,94000.0
2013-03-14 09:40:00,31.99,32.17,31.97,32.16,135000.0,27.5386,27.6936,27.5214,27.685,135000.0
2013-03-14 09:50:00,32.17,32.44,32.15,32.4,148500.0,27.6936,27.926,27.6764,27.8916,148500.0
2013-03-14 10:00:00,32.4,32.46,32.3,32.31,144500.0,27.8916,27.9432,27.8055,27.8141,144500.0
2013-03-14 10:10:00,32.31,32.38,32.3,32.34,101000.0,27.8141,27.8744,27.8055,27.8399,101000.0
2013-03-14 10:20:00,32.35,32.37,32.25,32.26,65500.0,27.8485,27.8657,27.7624,27.7711,65500.0
2013-03-14 10:30:00,32.26,32.28,32.23,32.28,31000.0,27.7711,27.7883,27.7452,27.7883,31000.0
2013-03-14 10:40:00,32.28,32.32,32.2,32.21,37000.0,27.7883,27.8227,27.7194,27.728,37000.0
2013-03-14 10:50:00,32.21,32.27,32.2,32.25,28000.0,27.728,27.7797,27.7194,27.7624,28000.0
2013-03-14 11:00:00,32.25,32.29,32.22,32.24,68500.0,27.7624,27.7969,27.7366,27.7538,68500.0
2013-03-14 11:10:00,32.21,32.29,32.21,32.26,58000.0,27.728,27.7969,27.728,27.7711,58000.0
2013-03-14 11:20:00,32.26,32.3,32.21,32.28,129500.0,27.7711,27.8055,27.728,27.7883,129500.0
2013-03-14 11:30:00,32.29,32.31,32.25,32.31,77500.0,27.7969,27.8141,27.7624,27.8141,77500.0
2013-03-14 11:40:00,32.3,32.38,32.28,32.35,109500.0,27.8055,27.8744,27.7883,27.8485,109500.0
2013-03-14 11:50:00,32.36,32.38,32.32,32.33,43500.0,27.8571,27.8744,27.8227,27.8313,43500.0
2013-03-14 12:00:00,32.34,32.39,32.32,32.37,64000.0,27.8399,27.883,27.8227,27.8657,64000.0
2013-03-14 12:10:00,32.34,32.43,32.34,32.41,44000.0,27.8399,27.9174,27.8399,27.9002,44000.0
2013-03-14 12:20:00,32.42,32.43,32.34,32.35,48000.0,27.9088,27.9174,27.8399,27.8485,48000.0
2013-03-14 12:30:00,32.37,32.4,32.34,32.36,42500.0,27.8657,27.8916,27.8399,27.8571,42500.0
2013-03-14 12:40:00,32.38,32.38,32.34,32.34,49000.0,27.8744,27.8744,27.8399,27.8399,49000.0
2013-03-14 12:50:00,32.35,32.41,32.35,32.35,32500.0,27.8485,27.9002,27.8485,27.8485,32500.0
2013-03-14 13:00:00,32.33,32.39,32.33,32.37,57500.0,27.8313,27.883,27.8313,27.8657,57500.0
2013-03-14 13:10:00,32.37,32.43,32.37,32.42,80000.0,27.8657,27.9174,27.8657,27.9088,80000.0
2013-03-14 13:20:00,32.42,32.45,32.37,32.39,156500.0,27.9088,27.9346,27.8657,27.883,156500.0
2013-03-14 13:30:00,32.36,32.44,32.36,32.44,157500.0,27.8571,27.926,27.8571,27.926,157500.0
2013-03-14 13:40:00,32.43,32.46,32.39,32.44,69500.0,27.9174,27.9432,27.883,27.926,69500.0
2013-03-14 13:50:00,32.44,32.45,32.39,32.43,49500.0,27.926,27.9346,27.883,27.9174,49500.0
2013-03-14 14:00:00,32.43,32.44,32.4,32.4,107500.0,27.9174,27.926,27.8916,27.8916,107500.0
2013-03-14 14:10:00,32.39,32.44,32.39,32.44,48000.0,27.883,27.926,27.883,27.926,48000.0
2013-03-14 14:20:00,32.44,32.45,32.41,32.42,93000.0,27.926,27.9346,27.9002,27.9088,93000.0
2013-03-14 14:30:00,32.42,32.45,32.4,32.43,68500.0,27.9088,27.9346,27.8916,27.9174,68500.0
2013-03-14 14:40:00,32.43,32.46,32.42,32.45,78000.0,27.9174,27.9432,27.9088,27.9346,78000.0
2013-03-14 14:50:00,32.45,32.46,32.42,32.43,229500.0,27.9346,27.9432,27.9088,27.9174,229500.0
2013-03-14 15:00:00,32.43,32.45,32.37,32.37,160500.0,27.9174,27.9346,27.8657,27.8657,160500.0
2013-03-14 15:10:00,32.37,32.43,32.37,32.42,100500.0,27.8657,27.9174,27.8657,27.9088,100500.0
2013-03-14 15:20:00,32.42,32.46,32.42,32.44,149000.0,27.9088,27.9432,27.9088,27.926,149000.0
2013-03-14 15:30:00,32.44,32.48,32.42,32.47,214000.0,27.926,27.9604,27.9088,27.9518,214000.0
2013-03-14 15:40:00,32.46,32.52,32.45,32.5,259500.0,27.9432,27.9949,27.9346,27.9777,259500.0
2013-03-14 15:50:00,32.5,32.5,32.43,32.46,206000.0,27.9777,27.9777,27.9174,27.9432,206000.0
2013-03-15 09:30:00,32.48,32.56,32.12,32.19,622000.0,27.9604,28.0293,27.6505,27.7108,622000.0
2013-03-15 09:40:00,32.15,32.3,32.15,32.26,93000.0,27.6764,27.8055,27.6764,27.7711,93000.0
2013-03-15 09:50:00,32.29,32.29,32.17,32.2,40500.0,27.7969,27.7969,27.6936,27.7194,40500.0
2013-03-15 10:00:00,32.18,32.19,32.11,32.13,102500.0,27.7022,27.7108,27.6419,27.6591,102500.0
2013-03-15 10:10:00,32.12,32.19,32.05,32.06,49000.0,27.6505,27.7108,27.5903,27.5989,49000.0
2013-03-15 10:20:00,32.06,32.13,32.04,32.08,97000.0,27.5989,27.6591,27.5817,27.6161,97000.0
2013-03-15 10:30:00,32.06,32.13,32.06,32.12,62500.0,27.5989,27.6591,27.5989,27.6505,62500.0
2013-03-15 10:40:00,32.13,32.15,32.1,32.12,30500.0,27.6591,27.6764,27.6333,27.6505,30500.0
2013-03-15 10:50:00,32.11,32.12,32.1,32.11,22000.0,27.6419,27.6505,27.6333,27.6419,22000.0
2013-03-15 11:00:00,32.11,32.12,32.1,32.1,39000.0,27.6419,27.6505,27.6333,27.6333,39000.0
2013-03-15 11:10:00,32.1,32.11,32.09,32.1,36500.0,27.6333,27.6419,27.6247,27.6333,36500.0
2013-03-15 11:20:00,32.11,32.11,32.07,32.08,54500.0,27.6419,27.6419,27.6075,27.6161,54500.0
2013-03-15 11:30:00,32.07,32.07,32.04,32.05,35000.0,27.6075,27.6075,27.5817,27.5903,35000.0
2013-03-15 11:40:00,32.05,32.06,32.04,32.04,31000.0,27.5903,27.5989,27.5817,27.5817,31000.0
2013-03-15 11:50:00,32.03,32.06,31.99,32.06,53000.0,27.5731,27.5989,27.5386,27.5989,53000.0
2013-03-15 12:00:00,32.06,32.06,32.01,32.01,17500.0,27.5989,27.5989,27.5558,27.5558,17500.0
2013-03-15 12:10:00,32.01,32.02,31.99,32.02,42000.0,27.5558,27.5644,27.5386,27.5644,42000.0
2013-03-15 12:20:00,32.02,32.03,32.0,32.0,45500.0,27.5644,27.5731,27.5472,27.5472,45500.0
2013-03-15 12:30:00,32.0,32.0,31.98,31.99,35000.0,27.5472,27.5472,27.53,27.5386,35000.0
2013-03-15 12:40:00,31.99,32.01,31.99,32.0,55500.0,27.5386,27.5558,27.5386,27.5472,55500.0
2013-03-15 12:50:00,31.99,32.0,31.96,31.98,85500.0,27.5386,27.5472,27.5128,27.53,85500.0
2013-03-15 13:00:00,31.98,31.99,31.95,31.95,62000.0,27.53,27.5386,27.5042,27.5042,62000.0
2013-03-15 13:10:00,31.95,31.98,31.95,31.98,40000.0,27.5042,27.53,27.5042,27.53,40000.0
2013-03-15 13:20:00,31.99,32.0,31.97,32.0,26000.0,27.5386,27.5472,27.5214,27.5472,26000.0
2013-03-15 13:30:00,31.99,32.01,31.97,32.01,35000.0,27.5386,27.5558,27.5214,27.5558,35000.0
2013-03-15 13:40:00,32.02,32.03,31.98,32.0,32500.0,27.5644,27.5731,27.53,27.5472,32500.0
2013-03-15 13:50:00,32.0,32.04,32.0,32.03,20500.0,27.5472,27.5817,27.5472,27.5731,20500.0
2013-03-15 14:00:00,32.03,32.06,32.03,32.05,42500.0,27.5731,27.5989,27.5731,27.5903,42500.0
2013-03-15 14:10:00,32.05,32.08,32.04,32.06,49500.0,27.5903,27.6161,27.5817,27.5989,49500.0
2013-03-15 14:20:00,32.06,32.09,32.05,32.09,49000.0,27.5989,27.6247,27.5903,27.6247,49000.0
2013-03-15 14:30:00,32.08,32.14,32.08,32.14,80000.0,27.6161,27.6678,27.6161,27.6678,80000.0
2013-03-15 14:40:00,32.14,32.14,32.08,32.08,35500.0,27.6678,27.6678,27.6161,27.6161,35500.0
2013-03-15 14:50:00,32.07,32.1,32.06,32.1,41000.0,27.6075,27.6333,27.5989,27.6333,41000.0
2013-03-15 15:00:00,32.1,32.18,32.1,32.16,75500.0,27.6333,27.7022,27.6333,27.685,75500.0
2013-03-15 15:10:00,32.16,32.21,32.16,32.21,68000.0,27.685,27.728,27.685,27.728,68000.0
2013-03-15 15:20:00,32.21,32.22,32.16,32.2,24500.0,27.728,27.7366,27.685,27.7194,24500.0
2013-03-15 15:30:00,32.2,32.3,32.2,32.29,82500.0,27.7194,27.8055,27.7194,27.7969,82500.0
2013-03-15 15:40:00,32.28,32.33,32.25,32.27,145000.0,27.7883,27.8313,27.7624,27.7797,145000.0
2013-03-15 15:50:00,32.27,32.28,32.18,32.19,236500.0,27.7797,27.7883,27.7022,27.7108,236500.0
2013-03-18 09:30:00,31.73,31.83,31.69,31.77,144000.0,27.3148,27.4009,27.2804,27.3492,144000.0
2013-03-18 09:40:00,31.9,32.08,31.87,32.06,97500.0,27.4611,27.6161,27.4353,27.5989,97500.0
2013-03-18 09:50:00,32.03,32.12,32.01,32.12,30500.0,27.5731,27.6505,27.5558,27.6505,30500.0
2013-03-18 10:00:00,32.12,32.12,32.03,32.05,63500.0,27.6505,27.6505,27.5731,27.5903,63500.0
2013-03-18 10:10:00,32.05,32.12,32.05,32.11,31500.0,27.5903,27.6505,27.5903,27.6419,31500.0
2013-03-18 10:20:00,32.1,32.14,32.07,32.1,35000.0,27.6333,27.6678,27.6075,27.6333,35000.0
2013-03-18 10:30:00,32.1,32.11,32.05,32.07,17000.0,27.6333,27.6419,27.5903,27.6075,17000.0
2013-03-18 10:40:00,32.05,32.08,32.01,32.08,24500.0,27.5903,27.6161,27.5558,27.6161,24500.0
2013-03-18 10:50:00,32.08,32.08,32.03,32.06,38000.0,27.6161,27.6161,27.5731,27.5989,38000.0
2013-03-18 11:00:00,32.04,32.12,32.04,32.12,24000.0,27.5817,27.6505,27.5817,27.6505,24000.0
2013-03-18 11:10:00,32.12,32.14,32.08,32.08,19500.0,27.6505,27.6678,27.6161,27.6161,19500.0
2013-03-18 11:20:00,32.06,32.1,32.04,32.08,28500.0,27.5989,27.6333,27.5817,27.6161,28500.0
2013-03-18 11:30:00,32.08,32.08,32.04,32.08,18000.0,27.6161,27.6161,27.5817,27.6161,18000.0
2013-03-18 11:40:00,32.08,32.08,32.04,32.06,26000.0,27.6161,27.6161,27.5817,27.5989,26000.0
2013-03-18 11:50:00,32.07,32.12,32.07,32.11,14500.0,27.6075,27.6505,27.6075,27.6419,14500.0
2013-03-18 12:00:00,32.12,32.16,32.1,32.14,22500.0,27.6505,27.685,27.6333,27.6678,22500.0
2013-03-18 12:10:00,32.14,32.19,32.14,32.17,23500.0,27.6678,27.7108,27.6678,27.6936,23500.0
2013-03-18 12:20:00,32.17,32.17,32.12,32.12,40000.0,27.6936,27.6936,27.6505,27.6505,40000.0
2013-03-18 12:30:00,32.13,32.18,32.11,32.18,28500.0,27.6591,27.7022,27.6419,27.7022,28500.0
2013-03-18 12:40:00,32.19,32.2,32.12,32.12,17000.0,27.7108,27.7194,27.6505,27.6505,17000.0
2013-03-18 12:50:00,32.13,32.17,32.12,32.17,14500.0,27.6591,27.6936,27.6505,27.6936,14500.0
2013-03-18 13:00:00,32.17,32.17,32.1,32.1,14500.0,27.6936,27.6936,27.6333,27.6333,14500.0
2013-03-18 13:10:00,32.09,32.11,32.06,32.08,39000.0,27.6247,27.6419,27.5989,27.6161,39000.0
2013-03-18 13:20:00,32.08,32.08,32.0,32.0,58500.0,27.6161,27.6161,27.5472,27.5472,58500.0
2013-03-18 13:30:00,32.0,32.02,31.97,32.0,29500.0,27.5472,27.5644,27.5214,27.5472,29500.0
2013-03-18 13:40:00,32.0,32.01,31.97,32.01,25500.0,27.5472,27.5558,27.5214,27.5558,25500.0
2013-03-18 13:50:00,32.01,32.01,31.97,31.97,38500.0,27.5558,27.5558,27.5214,27.5214,38500.0
2013-03-18 14:00:00,31.98,32.01,31.97,32.0,25000.0,27.53,27.5558,27.5214,27.5472,25000.0
2013-03-18 14:10:00,32.01,32.07,32.0,32.04,25000.0,27.5558,27.6075,27.5472,27.5817,25000.0
2013-03-18 14:20:00,32.03,32.08,32.03,32.07,25000.0,27.5731,27.6161,27.5731,27.6075,25000.0
2013-03-18 14:30:00,32.07,32.09,32.05,32.06,19000.0,27.6075,27.6247,27.5903,27.5989,19000.0
2013-03-18 14:40:00,32.07,32.09,32.06,32.07,33500.0,27.6075,27.6247,27.5989,27.6075,33500.0
2013-03-18 14:50:00,32.07,32.07,31.99,31.99,13000.0,27.6075,27.6075,27.5386,27.5386,13000.0
2013-03-18 15:00:00,31.98,32.05,31.98,32.05,36000.0,27.53,27.5903,27.53,27.5903,36000.0
2013-03-18 15:10:00,32.04,32.08,31.94,31.95,62000.0,27.5817,27.6161,27.4956,27.5042,62000.0
2013-03-18 15:20:00,31.97,31.99,31.91,31.91,79500.0,27.5214,27.5386,27.4698,27.4698,79500.0
2013-03-18 15:30:00,31.91,31.93,31.86,31.87,96000.0,27.4698,27.487,27.4267,27.4353,96000.0
2013-03-18 15:40:00,31.87,31.94,31.86,31.91,72000.0,27.4353,27.4956,27.4267,27.4698,72000.0
2013-03-18 15:50:00,31.89,31.98,31.89,31.97,206500.0,27.4525,27.53,27.4525,27.5214,206500.0
2013-03-19 09:30:00,32.05,32.19,32.03,32.05,44000.0,27.5903,27.7108,27.5731,27.5903,44000.0
2013-03-19 09:40:00,32.05,32.05,31.94,31.94,43000.0,27.5903,27.5903,27.4956,27.4956,43000.0
2013-03-19 09:50:00,31.98,31.98,31.84,31.87,65000.0,27.53,27.53,27.4095,27.4353,65000.0
2013-03-19 10:00:00,31.87,31.88,31.81,31.81,42500.0,27.4353,27.4439,27.3837,27.3837,42500.0
2013-03-19 10:10:00,31.81,31.82,31.77,31.79,58000.0,27.3837,27.3923,27.3492,27.3665,58000.0
2013-03-19 10:20:00,31.78,31.8,31.7,31.7,72000.0,27.3578,27.3751,27.289,27.289,72000.0
2013-03-19 10:30:00,31.7,31.74,31.69,31.7,126500.0,27.289,27.3234,27.2804,27.289,126500.0
2013-03-19 10:40:00,31.71,31.71,31.63,31.63,58500.0,27.2976,27.2976,27.2287,27.2287,58500.0
2013-03-19 10:50:00,31.63,31.65,31.56,31.58,116000.0,27.2287,27.2459,27.1685,27.1857,116000.0
2013-03-19 11:00:00,31.6,31.67,31.58,31.58,136500.0,27.2029,27.2632,27.1857,27.1857,136500.0
2013-03-19 11:10:00,31.59,31.69,31.58,31.69,113000.0,27.1943,27.2804,27.1857,27.2804,113000.0
2013-03-19 11:20:00,31.7,31.71,31.67,31.7,43000.0,27.289,27.2976,27.2632,27.289,43000.0
2013-03-19 11:30:00,31.7,31.73,31.64,31.64,42500.0,27.289,27.3148,27.2373,27.2373,42500.0
2013-03-19 11:40:00,31.63,31.67,31.54,31.54,44000.0,27.2287,27.2632,27.1512,27.1512,44000.0
2013-03-19 11:50:00,31.55,31.56,31.22,31.27,148500.0,27.1598,27.1685,26.8758,26.9188,148500.0
2013-03-19 12:00:00,31.27,31.41,31.27,31.41,67500.0,26.9188,27.0393,26.9188,27.0393,67500.0
2013-03-19 12:10:00,31.42,31.42,31.34,31.38,119000.0,27.0479,27.0479,26.9791,27.0135,119000.0
2013-03-19 12:20:00,31.38,31.47,31.37,31.46,51000.0,27.0135,27.091,27.0049,27.0824,51000.0
2013-03-19 12:30:00,31.46,31.47,31.4,31.43,43500.0,27.0824,27.091,27.0307,27.0565,43500.0
2013-03-19 12:40:00,31.43,31.47,31.42,31.42,16000.0,27.0565,27.091,27.0479,27.0479,16000.0
2013-03-19 12:50:00,31.4,31.41,31.36,31.39,21000.0,27.0307,27.0393,26.9963,27.0221,21000.0
2013-03-19 13:00:00,31.37,31.39,31.33,31.36,50000.0,27.0049,27.0221,26.9705,26.9963,50000.0
2013-03-19 13:10:00,31.36,31.38,31.32,31.33,119500.0,26.9963,27.0135,26.9619,26.9705,119500.0
2013-03-19 13:20:00,31.33,31.42,31.32,31.37,134500.0,26.9705,27.0479,26.9619,27.0049,134500.0
2013-03-19 13:30:00,31.37,31.43,31.34,31.38,72000.0,27.0049,27.0565,26.9791,27.0135,72000.0
2013-03-19 13:40:00,31.38,31.46,31.37,31.45,45000.0,27.0135,27.0824,27.0049,27.0738,45000.0
2013-03-19 13:50:00,31.48,31.53,31.47,31.52,53500.0,27.0996,27.1426,27.091,27.134,53500.0
2013-03-19 14:00:00,31.51,31.6,31.51,31.6,59000.0,27.1254,27.2029,27.1254,27.2029,59000.0
2013-03-19 14:10:00,31.6,31.64,31.59,31.61,126500.0,27.2029,27.2373,27.1943,27.2115,126500.0
2013-03-19 14:20:00,31.62,31.75,31.62,31.73,118000.0,27.2201,27.332,27.2201,27.3148,118000.0
2013-03-19 14:30:00,31.74,31.79,31.71,31.75,75000.0,27.3234,27.3665,27.2976,27.332,75000.0
2013-03-19 14:40:00,31.75,31.78,31.71,31.76,54500.0,27.332,27.3578,27.2976,27.3406,54500.0
2013-03-19 14:50:00,31.75,31.77,31.73,31.76,57000.0,27.332,27.3492,27.3148,27.3406,57000.0
2013-03-19 15:00:00,31.76,31.81,31.73,31.76,46000.0,27.3406,27.3837,27.3148,27.3406,46000.0
2013-03-19 15:10:00,31.77,31.93,31.73,31.91,167000.0,27.3492,27.487,27.3148,27.4698,167000.0
2013-03-19 15:20:00,31.9,31.91,31.86,31.89,160500.0,27.4611,27.4698,27.4267,27.4525,160500.0
2013-03-19 15:30:00,31.89,31.91,31.83,31.91,136000.0,27.4525,27.4698,27.4009,27.4698,136000.0
2013-03-19 15:40:00,31.9,31.91,31.81,31.83,105000.0,27.4611,27.4698,27.3837,27.4009,105000.0
2013-03-19 15:50:00,31.84,31.94,31.84,31.93,321500.0,27.4095,27.4956,27.4095,27.487,321500.0
2013-03-20 09:30:00,31.96,32.02,31.88,32.02,57500.0,27.5128,27.5644,27.4439,27.5644,57500.0
2013-03-20 09:40:00,32.06,32.1,32.02,32.09,65500.0,27.5989,27.6333,27.5644,27.6247,65500.0
2013-03-20 09:50:00,32.1,32.22,32.1,32.15,19000.0,27.6333,27.7366,27.6333,27.6764,19000.0
2013-03-20 10:00:00,32.12,32.2,32.09,32.09,26500.0,27.6505,27.7194,27.6247,27.6247,26500.0
2013-03-20 10:10:00,32.11,32.24,32.08,32.24,32500.0,27.6419,27.7538,27.6161,27.7538,32500.0
2013-03-20 10:20:00,32.22,32.27,32.19,32.23,106000.0,27.7366,27.7797,27.7108,27.7452,106000.0
2013-03-20 10:30:00,32.21,32.28,32.19,32.23,125000.0,27.728,27.7883,27.7108,27.7452,125000.0
2013-03-20 10:40:00,32.23,32.23,32.16,32.21,21000.0,27.7452,27.7452,27.685,27.728,21000.0
2013-03-20 10:50:00,32.22,32.24,32.2,32.23,25000.0,27.7366,27.7538,27.7194,27.7452,25000.0
2013-03-20 11:00:00,32.25,32.25,32.21,32.24,44500.0,27.7624,27.7624,27.728,27.7538,44500.0
2013-03-20 11:10:00,32.24,32.27,32.21,32.21,56000.0,27.7538,27.7797,27.728,27.728,56000.0
2013-03-20 11:20:00,32.23,32.38,32.23,32.36,71500.0,27.7452,27.8744,27.7452,27.8571,71500.0
2013-03-20 11:30:00,32.34,32.35,32.25,32.32,29000.0,27.8399,27.8485,27.7624,27.8227,29000.0
2013-03-20 11:40:00,32.32,32.32,32.27,32.29,18500.0,27.8227,27.8227,27.7797,27.7969,18500.0
2013-03-20 11:50:00,32.26,32.29,32.24,32.26,23500.0,27.7711,27.7969,27.7538,27.7711,23500.0
2013-03-20 12:00:00,32.24,32.26,32.16,32.26,37500.0,27.7538,27.7711,27.685,27.7711,37500.0
2013-03-20 12:10:00,32.26,32.29,32.23,32.29,50500.0,27.7711,27.7969,27.7452,27.7969,50500.0
2013-03-20 12:20:00,32.28,32.32,32.26,32.32,40000.0,27.7883,27.8227,27.7711,27.8227,40000.0
2013-03-20 12:30:00,32.31,32.34,32.31,32.34,18000.0,27.8141,27.8399,27.8141,27.8399,18000.0
2013-03-20 12:40:00,32.34,32.39,32.32,32.39,135000.0,27.8399,27.883,27.8227,27.883,135000.0
2013-03-20 12:50:00,32.39,32.39,32.25,32.26,55000.0,27.883,27.883,27.7624,27.7711,55000.0
2013-03-20 13:00:00,32.25,32.3,32.25,32.28,25000.0,27.7624,27.8055,27.7624,27.7883,25000.0
2013-03-20 13:10:00,32.27,32.4,32.27,32.39,206000.0,27.7797,27.8916,27.7797,27.883,206000.0
2013-03-20 13:20:00,32.4,32.43,32.34,32.35,38000.0,27.8916,27.9174,27.8399,27.8485,38000.0
2013-03-20 13:30:00,32.33,32.34,32.27,32.27,28000.0,27.8313,27.8399,27.7797,27.7797,28000.0
2013-03-20 13:40:00,32.27,32.3,32.27,32.27,16500.0,27.7797,27.8055,27.7797,27.7797,16500.0
2013-03-20 13:50:00,32.27,32.35,32.26,32.32,201000.0,27.7797,27.8485,27.7711,27.8227,201000.0
2013-03-20 14:00:00,32.32,32.37,32.28,32.34,25500.0,27.8227,27.8657,27.7883,27.8399,25500.0
2013-03-20 14:10:00,32.31,32.41,32.31,32.39,16500.0,27.8141,27.9002,27.8141,27.883,16500.0
2013-03-20 14:20:00,32.41,32.48,32.37,32.39,38000.0,27.9002,27.9604,27.8657,27.883,38000.0
2013-03-20 14:30:00,32.39,32.4,32.32,32.34,36000.0,27.883,27.8916,27.8227,27.8399,36000.0
2013-03-20 14:40:00,32.35,32.4,32.31,32.34,51500.0,27.8485,27.8916,27.8141,27.8399,51500.0
2013-03-20 14:50:00,32.33,32.37,32.33,32.34,24000.0,27.8313,27.8657,27.8313,27.8399,24000.0
2013-03-20 15:00:00,32.35,32.38,32.33,32.38,37000.0,27.8485,27.8744,27.8313,27.8744,37000.0
2013-03-20 15:10:00,32.4,32.41,32.35,32.35,36000.0,27.8916,27.9002,27.8485,27.8485,36000.0
2013-03-20 15:20:00,32.36,32.38,32.31,32.36,47000.0,27.8571,27.8744,27.8141,27.8571,47000.0
2013-03-20 15:30:00,32.35,32.39,32.33,32.39,63500.0,27.8485,27.883,27.8313,27.883,63500.0
2013-03-20 15:40:00,32.38,32.46,32.37,32.44,100000.0,27.8744,27.9432,27.8657,27.926,100000.0
2013-03-20 15:50:00,32.44,32.45,32.29,32.34,271500.0,27.926,27.9346,27.7969,27.8399,271500.0
2013-03-21 09:30:00,32.4,32.4,32.06,32.31,61000.0,27.8916,27.8916,27.5989,27.8141,61000.0
2013-03-21 09:40:00,32.3,32.4,32.26,32.35,79500.0,27.8055,27.8916,27.7711,27.8485,79500.0
2013-03-21 09:50:00,32.34,32.46,32.33,32.45,25000.0,27.8399,27.9432,27.8313,27.9346,25000.0
2013-03-21 10:00:00,32.45,32.52,32.38,32.4,96500.0,27.9346,27.9949,27.8744,27.8916,96500.0
2013-03-21 10:10:00,32.43,32.44,32.31,32.33,97000.0,27.9174,27.926,27.8141,27.8313,97000.0
2013-03-21 10:20:00,32.33,32.46,32.33,32.44,65000.0,27.8313,27.9432,27.8313,27.926,65000.0
2013-03-21 10:30:00,32.44,32.44,32.4,32.44,27000.0,27.926,27.926,27.8916,27.926,27000.0
2013-03-21 10:40:00,32.44,32.49,32.43,32.45,46000.0,27.926,27.969,27.9174,27.9346,46000.0
2013-03-21 10:50:00,32.43,32.46,32.39,32.46,84000.0,27.9174,27.9432,27.883,27.9432,84000.0
2013-03-21 11:00:00,32.48,32.49,32.41,32.48,50000.0,27.9604,27.969,27.9002,27.9604,50000.0
2013-03-21 11:10:00,32.47,32.51,32.42,32.43,51000.0,27.9518,27.9863,27.9088,27.9174,51000.0
2013-03-21 11:20:00,32.44,32.53,32.43,32.45,45500.0,27.926,28.0035,27.9174,27.9346,45500.0
2013-03-21 11:30:00,32.46,32.5,32.42,32.46,197500.0,27.9432,27.9777,27.9088,27.9432,197500.0
2013-03-21 11:40:00,32.46,32.56,32.46,32.56,54000.0,27.9432,28.0293,27.9432,28.0293,54000.0
2013-03-21 11:50:00,32.56,32.57,32.53,32.56,46000.0,28.0293,28.0379,28.0035,28.0293,46000.0
2013-03-21 12:00:00,32.56,32.59,32.55,32.56,29000.0,28.0293,28.0551,28.0207,28.0293,29000.0
2013-03-21 12:10:00,32.54,32.57,32.52,32.55,27500.0,28.0121,28.0379,27.9949,28.0207,27500.0
2013-03-21 12:20:00,32.53,32.53,32.46,32.48,12500.0,28.0035,28.0035,27.9432,27.9604,12500.0
2013-03-21 12:30:00,32.45,32.48,32.37,32.41,77500.0,27.9346,27.9604,27.8657,27.9002,77500.0
2013-03-21 12:40:00,32.41,32.46,32.39,32.44,76500.0,27.9002,27.9432,27.883,27.926,76500.0
2013-03-21 12:50:00,32.46,32.51,32.44,32.5,38500.0,27.9432,27.9863,27.926,27.9777,38500.0
2013-03-21 13:00:00,32.49,32.49,32.4,32.4,21500.0,27.969,27.969,27.8916,27.8916,21500.0
2013-03-21 13:10:00,32.39,32.39,32.3,32.33,60000.0,27.883,27.883,27.8055,27.8313,60000.0
2013-03-21 13:20:00,32.33,32.38,32.3,32.38,28500.0,27.8313,27.8744,27.8055,27.8744,28500.0
2013-03-21 13:30:00,32.35,32.36,32.24,32.33,23000.0,27.8485,27.8571,27.7538,27.8313,23000.0
2013-03-21 13:40:00,32.31,32.36,32.25,32.36,69000.0,27.8141,27.8571,27.7624,27.8571,69000.0
2013-03-21 13:50:00,32.36,32.36,32.29,32.32,26000.0,27.8571,27.8571,27.7969,27.8227,26000.0
2013-03-21 14:00:00,32.32,32.34,32.25,32.31,108500.0,27.8227,27.8399,27.7624,27.8141,108500.0
2013-03-21 14:10:00,32.3,32.46,32.29,32.45,95000.0,27.8055,27.9432,27.7969,27.9346,95000.0
2013-03-21 14:20:00,32.45,32.45,32.35,32.37,17000.0,27.9346,27.9346,27.8485,27.8657,17000.0
2013-03-21 14:30:00,32.35,32.39,32.34,32.35,47500.0,27.8485,27.883,27.8399,27.8485,47500.0
2013-03-21 14:40:00,32.37,32.38,32.33,32.35,55000.0,27.8657,27.8744,27.8313,27.8485,55000.0
2013-03-21 14:50:00,32.35,32.41,32.33,32.38,178000.0,27.8485,27.9002,27.8313,27.8744,178000.0
2013-03-21 15:00:00,32.38,32.4,32.3,32.33,58500.0,27.8744,27.8916,27.8055,27.8313,58500.0
2013-03-21 15:10:00,32.34,32.38,32.29,32.29,32500.0,27.8399,27.8744,27.7969,27.7969,32500.0
2013-03-21 15:20:00,32.29,32.4,32.29,32.4,85000.0,27.7969,27.8916,27.7969,27.8916,85000.0
2013-03-21 15:30:00,32.4,32.4,32.35,32.38,111000.0,27.8916,27.8916,27.8485,27.8744,111000.0
2013-03-21 15:40:00,32.37,32.37,32.28,32.32,182500.0,27.8657,27.8657,27.7883,27.8227,182500.0
2013-03-21 15:50:00,32.32,32.34,32.27,32.27,231500.0,27.8227,27.8399,27.7797,27.7797,231500.0
2013-03-22 09:30:00,32.33,32.41,32.28,32.41,43500.0,27.8313,27.9002,27.7883,27.9002,43500.0
2013-03-22 09:40:00,32.37,32.37,32.22,32.33,61500.0,27.8657,27.8657,27.7366,27.8313,61500.0
2013-03-22 09:50:00,32.32,32.47,32.29,32.45,59000.0,27.8227,27.9518,27.7969,27.9346,59000.0
2013-03-22 10:00:00,32.48,32.57,32.45,32.5,44000.0,27.9604,28.0379,27.9346,27.9777,44000.0
2013-03-22 10:10:00,32.52,32.54,32.47,32.52,88000.0,27.9949,28.0121,27.9518,27.9949,88000.0
2013-03-22 10:20:00,32.49,32.49,32.43,32.46,20000.0,27.969,27.969,27.9174,27.9432,20000.0
2013-03-22 10:30:00,32.47,32.48,32.44,32.46,103500.0,27.9518,27.9604,27.926,27.9432,103500.0
2013-03-22 10:40:00,32.45,32.52,32.44,32.46,72000.0,27.9346,27.9949,27.926,27.9432,72000.0
2013-03-22 10:50:00,32.47,32.47,32.41,32.43,88000.0,27.9518,27.9518,27.9002,27.9174,88000.0
2013-03-22 11:00:00,32.43,32.51,32.43,32.51,78000.0,27.9174,27.9863,27.9174,27.9863,78000.0
2013-03-22 11:10:00,32.51,32.56,32.48,32.52,62000.0,27.9863,28.0293,27.9604,27.9949,62000.0
2013-03-22 11:20:00,32.5,32.54,32.49,32.51,30500.0,27.9777,28.0121,27.969,27.9863,30500.0
2013-03-22 11:30:00,32.52,32.52,32.43,32.45,68500.0,27.9949,27.9949,27.9174,27.9346,68500.0
2013-03-22 11:40:00,32.45,32.45,32.38,32.4,88000.0,27.9346,27.9346,27.8744,27.8916,88000.0
2013-03-22 11:50:00,32.4,32.41,32.36,32.38,16500.0,27.8916,27.9002,27.8571,27.8744,16500.0
2013-03-22 12:00:00,32.37,32.37,32.31,32.31,38000.0,27.8657,27.8657,27.8141,27.8141,38000.0
2013-03-22 12:10:00,32.31,32.33,32.25,32.28,32000.0,27.8141,27.8313,27.7624,27.7883,32000.0
2013-03-22 12:20:00,32.28,32.3,32.23,32.25,78000.0,27.7883,27.8055,27.7452,27.7624,78000.0
2013-03-22 12:30:00,32.27,32.43,32.27,32.41,88000.0,27.7797,27.9174,27.7797,27.9002,88000.0
2013-03-22 12:40:00,32.41,32.45,32.32,32.36,46500.0,27.9002,27.9346,27.8227,27.8571,46500.0
2013-03-22 12:50:00,32.38,32.42,32.37,32.41,15500.0,27.8744,27.9088,27.8657,27.9002,15500.0
2013-03-22 13:00:00,32.41,32.51,32.39,32.5,44000.0,27.9002,27.9863,27.883,27.9777,44000.0
2013-03-22 13:10:00,32.49,32.5,32.44,32.46,12500.0,27.969,27.9777,27.926,27.9432,12500.0
2013-03-22 13:20:00,32.44,32.53,32.44,32.52,24500.0,27.926,28.0035,27.926,27.9949,24500.0
2013-03-22 13:30:00,32.52,32.54,32.4,32.43,37000.0,27.9949,28.0121,27.8916,27.9174,37000.0
2013-03-22 13:40:00,32.44,32.47,32.39,32.43,35000.0,27.926,27.9518,27.883,27.9174,35000.0
2013-03-22 13:50:00,32.42,32.44,32.38,32.42,17000.0,27.9088,27.926,27.8744,27.9088,17000.0
2013-03-22 14:00:00,32.41,32.42,32.36,32.36,26000.0,27.9002,27.9088,27.8571,27.8571,26000.0
2013-03-22 14:10:00,32.36,32.46,32.34,32.44,214500.0,27.8571,27.9432,27.8399,27.926,214500.0
2013-03-22 14:20:00,32.44,32.49,32.42,32.44,54000.0,27.926,27.969,27.9088,27.926,54000.0
2013-03-22 14:30:00,32.41,32.44,32.37,32.41,114500.0,27.9002,27.926,27.8657,27.9002,114500.0
2013-03-22 14:40:00,32.4,32.42,32.37,32.38,19000.0,27.8916,27.9088,27.8657,27.8744,19000.0
2013-03-22 14:50:00,32.37,32.38,32.33,32.37,20000.0,27.8657,27.8744,27.8313,27.8657,20000.0
2013-03-22 15:00:00,32.34,32.38,32.33,32.37,24000.0,27.8399,27.8744,27.8313,27.8657,24000.0
2013-03-22 15:10:00,32.36,32.37,32.34,32.35,36500.0,27.8571,27.8657,27.8399,27.8485,36500.0
2013-03-22 15:20:00,32.34,32.38,32.33,32.37,108000.0,27.8399,27.8744,27.8313,27.8657,108000.0
2013-03-22 15:30:00,32.37,32.41,32.36,32.41,73000.0,27.8657,27.9002,27.8571,27.9002,73000.0
2013-03-22 15:40:00,32.4,32.41,32.36,32.37,81500.0,27.8916,27.9002,27.8571,27.8657,81500.0
2013-03-22 15:50:00,32.36,32.47,32.35,32.47,110000.0,27.8571,27.9518,27.8485,27.9518,110000.0
2013-03-25 09:30:00,32.7,32.7,32.52,32.59,55500.0,28.1498,28.1498,27.9949,28.0551,55500.0
2013-03-25 09:40:00,32.59,32.76,32.59,32.69,48500.0,28.0551,28.2015,28.0551,28.1412,48500.0
2013-03-25 09:50:00,32.69,32.72,32.66,32.69,41500.0,28.1412,28.167,28.1154,28.1412,41500.0
2013-03-25 10:00:00,32.71,32.73,32.54,32.58,51000.0,28.1584,28.1757,28.0121,28.0465,51000.0
2013-03-25 10:10:00,32.56,32.61,32.55,32.58,30000.0,28.0293,28.0724,28.0207,28.0465,30000.0
2013-03-25 10:20:00,32.57,32.58,32.44,32.46,20000.0,28.0379,28.0465,27.926,27.9432,20000.0
2013-03-25 10:30:00,32.45,32.55,32.45,32.5,23000.0,27.9346,28.0207,27.9346,27.9777,23000.0
2013-03-25 10:40:00,32.49,32.49,32.36,32.41,25500.0,27.969,27.969,27.8571,27.9002,25500.0
2013-03-25 10:50:00,32.43,32.43,32.37,32.37,24000.0,27.9174,27.9174,27.8657,27.8657,24000.0
2013-03-25 11:00:00,32.37,32.39,32.24,32.39,38000.0,27.8657,27.883,27.7538,27.883,38000.0
2013-03-25 11:10:00,32.41,32.42,32.33,32.35,34500.0,27.9002,27.9088,27.8313,27.8485,34500.0
2013-03-25 11:20:00,32.33,32.44,32.31,32.38,42000.0,27.8313,27.926,27.8141,27.8744,42000.0
2013-03-25 11:30:00,32.39,32.43,32.36,32.39,20000.0,27.883,27.9174,27.8571,27.883,20000.0
2013-03-25 11:40:00,32.38,32.44,32.35,32.43,51000.0,27.8744,27.926,27.8485,27.9174,51000.0
2013-03-25 11:50:00,32.44,32.46,32.4,32.42,60000.0,27.926,27.9432,27.8916,27.9088,60000.0
2013-03-25 12:00:00,32.43,32.43,32.4,32.4,35500.0,27.9174,27.9174,27.8916,27.8916,35500.0
2013-03-25 12:10:00,32.4,32.46,32.38,32.44,80500.0,27.8916,27.9432,27.8744,27.926,80500.0
2013-03-25 12:20:00,32.44,32.44,32.38,32.4,39000.0,27.926,27.926,27.8744,27.8916,39000.0
2013-03-25 12:30:00,32.38,32.41,32.38,32.39,22000.0,27.8744,27.9002,27.8744,27.883,22000.0
2013-03-25 12:40:00,32.39,32.42,32.39,32.42,16000.0,27.883,27.9088,27.883,27.9088,16000.0
2013-03-25 12:50:00,32.4,32.42,32.38,32.4,57000.0,27.8916,27.9088,27.8744,27.8916,57000.0
2013-03-25 13:00:00,32.37,32.42,32.31,32.32,18000.0,27.8657,27.9088,27.8141,27.8227,18000.0
2013-03-25 13:10:00,32.3,32.35,32.28,32.32,57500.0,27.8055,27.8485,27.7883,27.8227,57500.0
2013-03-25 13:20:00,32.33,32.42,32.33,32.39,27500.0,27.8313,27.9088,27.8313,27.883,27500.0
2013-03-25 13:30:00,32.38,32.4,32.35,32.37,28000.0,27.8744,27.8916,27.8485,27.8657,28000.0
2013-03-25 13:40:00,32.36,32.43,32.35,32.43,23500.0,27.8571,27.9174,27.8485,27.9174,23500.0
2013-03-25 13:50:00,32.45,32.59,32.44,32.57,36500.0,27.9346,28.0551,27.926,28.0379,36500.0
2013-03-25 14:00:00,32.58,32.59,32.52,32.53,23500.0,28.0465,28.0551,27.9949,28.0035,23500.0
2013-03-25 14:10:00,32.53,32.56,32.49,32.51,35000.0,28.0035,28.0293,27.969,27.9863,35000.0
2013-03-25 14:20:00,32.51,32.54,32.48,32.52,23000.0,27.9863,28.0121,27.9604,27.9949,23000.0
2013-03-25 14:30:00,32.5,32.51,32.41,32.45,154000.0,27.9777,27.9863,27.9002,27.9346,154000.0
2013-03-25 14:40:00,32.44,32.48,32.39,32.39,25000.0,27.926,27.9604,27.883,27.883,25000.0
2013-03-25 14:50:00,32.4,32.44,32.38,32.4,28500.0,27.8916,27.926,27.8744,27.8916,28500.0
2013-03-25 15:00:00,32.39,32.39,32.36,32.39,42500.0,27.883,27.883,27.8571,27.883,42500.0
2013-03-25 15:10:00,32.4,32.44,32.38,32.38,74500.0,27.8916,27.926,27.8744,27.8744,74500.0
2013-03-25 15:20:00,32.39,32.39,32.29,32.29,65500.0,27.883,27.883,27.7969,27.7969,65500.0
2013-03-25 15:30:00,32.3,32.41,32.3,32.4,163500.0,27.8055,27.9002,27.8055,27.8916,163500.0
2013-03-25 15:40:00,32.4,32.41,32.32,32.32,244500.0,27.8916,27.9002,27.8227,27.8227,244500.0
2013-03-25 15:50:00,32.33,32.44,32.33,32.42,238500.0,27.8313,27.926,27.8313,27.9088,238500.0
2013-03-26 09:30:00,32.52,32.64,32.32,32.32,52000.0,27.9949,28.0982,27.8227,27.8227,52000.0
2013-03-26 09:40:00,32.3,32.4,32.28,32.35,48000.0,27.8055,27.8916,27.7883,27.8485,48000.0
2013-03-26 09:50:00,32.35,32.38,32.25,32.37,35500.0,27.8485,27.8744,27.7624,27.8657,35500.0
2013-03-26 10:00:00,32.35,32.36,32.24,32.29,57500.0,27.8485,27.8571,27.7538,27.7969,57500.0
2013-03-26 10:10:00,32.3,32.35,32.23,32.24,62000.0,27.8055,27.8485,27.7452,27.7538,62000.0
2013-03-26 10:20:00,32.24,32.25,32.18,32.18,82500.0,27.7538,27.7624,27.7022,27.7022,82500.0
2013-03-26 10:30:00,32.19,32.24,32.07,32.08,106000.0,27.7108,27.7538,27.6075,27.6161,106000.0
2013-03-26 10:40:00,32.08,32.08,31.94,31.95,106500.0,27.6161,27.6161,27.4956,27.5042,106500.0
2013-03-26 10:50:00,31.97,32.04,31.96,31.98,85000.0,27.5214,27.5817,27.5128,27.53,85000.0
2013-03-26 11:00:00,31.97,32.03,31.92,32.0,99500.0,27.5214,27.5731,27.4784,27.5472,99500.0
2013-03-26 11:10:00,31.99,32.01,31.93,31.99,49500.0,27.5386,27.5558,27.487,27.5386,49500.0
2013-03-26 11:20:00,32.0,32.02,31.93,31.93,82500.0,27.5472,27.5644,27.487,27.487,82500.0
2013-03-26 11:30:00,31.93,32.0,31.93,31.99,41500.0,27.487,27.5472,27.487,27.5386,41500.0
2013-03-26 11:40:00,31.99,32.04,31.99,32.02,110000.0,27.5386,27.5817,27.5386,27.5644,110000.0
2013-03-26 11:50:00,32.02,32.02,31.93,31.97,61500.0,27.5644,27.5644,27.487,27.5214,61500.0
2013-03-26 12:00:00,31.95,32.0,31.92,31.92,41000.0,27.5042,27.5472,27.4784,27.4784,41000.0
2013-03-26 12:10:00,31.92,31.96,31.91,31.94,31500.0,27.4784,27.5128,27.4698,27.4956,31500.0
2013-03-26 12:20:00,31.93,31.93,31.88,31.92,41000.0,27.487,27.487,27.4439,27.4784,41000.0
2013-03-26 12:30:00,31.95,31.95,31.9,31.91,32500.0,27.5042,27.5042,27.4611,27.4698,32500.0
2013-03-26 12:40:00,31.91,31.96,31.91,31.95,26500.0,27.4698,27.5128,27.4698,27.5042,26500.0
2013-03-26 12:50:00,31.95,31.97,31.94,31.96,22000.0,27.5042,27.5214,27.4956,27.5128,22000.0
2013-03-26 13:00:00,31.96,32.0,31.94,31.99,44000.0,27.5128,27.5472,27.4956,27.5386,44000.0
2013-03-26 13:10:00,31.99,32.01,31.98,31.99,43500.0,27.5386,27.5558,27.53,27.5386,43500.0
2013-03-26 13:20:00,31.99,32.06,31.99,32.03,49000.0,27.5386,27.5989,27.5386,27.5731,49000.0
2013-03-26 13:30:00,32.02,32.05,32.02,32.04,25000.0,27.5644,27.5903,27.5644,27.5817,25000.0
2013-03-26 13:40:00,32.04,32.05,32.02,32.05,31500.0,27.5817,27.5903,27.5644,27.5903,31500.0
2013-03-26 13:50:00,32.04,32.06,32.03,32.05,26000.0,27.5817,27.5989,27.5731,27.5903,26000.0
2013-03-26 14:00:00,32.05,32.15,32.05,32.14,62000.0,27.5903,27.6764,27.5903,27.6678,62000.0
2013-03-26 14:10:00,32.14,32.25,32.14,32.25,234500.0,27.6678,27.7624,27.6678,27.7624,234500.0
2013-03-26 14:20:00,32.24,32.28,32.21,32.23,38500.0,27.7538,27.7883,27.728,27.7452,38500.0
2013-03-26 14:30:00,32.24,32.26,32.23,32.25,27500.0,27.7538,27.7711,27.7452,27.7624,27500.0
2013-03-26 14:40:00,32.25,32.28,32.24,32.25,32500.0,27.7624,27.7883,27.7538,27.7624,32500.0
2013-03-26 14:50:00,32.26,32.3,32.26,32.28,29500.0,27.7711,27.8055,27.7711,27.7883,29500.0
2013-03-26 15:00:00,32.27,32.33,32.27,32.3,38500.0,27.7797,27.8313,27.7797,27.8055,38500.0
2013-03-26 15:10:00,32.29,32.3,32.26,32.26,23500.0,27.7969,27.8055,27.7711,27.7711,23500.0
2013-03-26 15:20:00,32.26,32.28,32.24,32.26,57000.0,27.7711,27.7883,27.7538,27.7711,57000.0
2013-03-26 15:30:00,32.26,32.32,32.24,32.32,62000.0,27.7711,27.8227,27.7538,27.8227,62000.0
2013-03-26 15:40:00,32.31,32.34,32.29,32.32,80500.0,27.8141,27.8399,27.7969,27.8227,80500.0
2013-03-26 15:50:00,32.32,32.32,32.28,32.31,136000.0,27.8227,27.8227,27.7883,27.8141,136000.0
2013-03-27 09:30:00,32.1,32.2,31.94,32.01,78000.0,27.6333,27.7194,27.4956,27.5558,78000.0
2013-03-27 09:40:00,32.01,32.05,31.87,31.88,201000.0,27.5558,27.5903,27.4353,27.4439,201000.0
2013-03-27 09:50:00,31.86,31.88,31.73,31.76,70500.0,27.4267,27.4439,27.3148,27.3406,70500.0
2013-03-27 10:00:00,31.78,31.81,31.72,31.76,136500.0,27.3578,27.3837,27.3062,27.3406,136500.0
2013-03-27 10:10:00,31.76,31.86,31.75,31.84,90000.0,27.3406,27.4267,27.332,27.4095,90000.0
2013-03-27 10:20:00,31.82,32.02,31.82,31.98,110500.0,27.3923,27.5644,27.3923,27.53,110500.0
2013-03-27 10:30:00,31.97,32.04,31.92,31.97,101000.0,27.5214,27.5817,27.4784,27.5214,101000.0
2013-03-27 10:40:00,31.98,32.11,31.98,32.11,89000.0,27.53,27.6419,27.53,27.6419,89000.0
2013-03-27 10:50:00,32.1,32.14,32.07,32.12,59500.0,27.6333,27.6678,27.6075,27.6505,59500.0
2013-03-27 11:00:00,32.11,32.14,31.97,32.0,65500.0,27.6419,27.6678,27.5214,27.5472,65500.0
2013-03-27 11:10:00,31.98,32.08,31.98,32.04,63500.0,27.53,27.6161,27.53,27.5817,63500.0
2013-03-27 11:20:00,32.02,32.05,31.98,31.98,34000.0,27.5644,27.5903,27.53,27.53,34000.0
2013-03-27 11:30:00,32.0,32.09,32.0,32.08,87500.0,27.5472,27.6247,27.5472,27.6161,87500.0
2013-03-27 11:40:00,32.08,32.11,32.03,32.04,75000.0,27.6161,27.6419,27.5731,27.5817,75000.0
2013-03-27 11:50:00,32.04,32.13,32.04,32.05,28000.0,27.5817,27.6591,27.5817,27.5903,28000.0
2013-03-27 12:00:00,32.06,32.09,32.04,32.07,36000.0,27.5989,27.6247,27.5817,27.6075,36000.0
2013-03-27 12:10:00,32.05,32.07,32.01,32.03,53000.0,27.5903,27.6075,27.5558,27.5731,53000.0
2013-03-27 12:20:00,32.03,32.11,32.02,32.04,39500.0,27.5731,27.6419,27.5644,27.5817,39500.0
2013-03-27 12:30:00,32.06,32.13,32.06,32.11,44500.0,27.5989,27.6591,27.5989,27.6419,44500.0
2013-03-27 12:40:00,32.12,32.16,32.09,32.09,47000.0,27.6505,27.685,27.6247,27.6247,47000.0
2013-03-27 12:50:00,32.09,32.16,32.07,32.15,47500.0,27.6247,27.685,27.6075,27.6764,47500.0
2013-03-27 13:00:00,32.15,32.16,32.05,32.05,29000.0,27.6764,27.685,27.5903,27.5903,29000.0
2013-03-27 13:10:00,32.05,32.05,31.99,32.01,83500.0,27.5903,27.5903,27.5386,27.5558,83500.0
2013-03-27 13:20:00,32.01,32.02,31.95,31.96,75500.0,27.5558,27.5644,27.5042,27.5128,75500.0
2013-03-27 13:30:00,31.97,32.02,31.97,31.99,36000.0,27.5214,27.5644,27.5214,27.5386,36000.0
2013-03-27 13:40:00,31.99,32.04,31.98,32.03,34500.0,27.5386,27.5817,27.53,27.5731,34500.0
2013-03-27 13:50:00,32.04,32.04,32.0,32.04,71000.0,27.5817,27.5817,27.5472,27.5817,71000.0
2013-03-27 14:00:00,32.04,32.07,32.0,32.0,85000.0,27.5817,27.6075,27.5472,27.5472,85000.0
2013-03-27 14:10:00,32.01,32.01,31.91,31.93,52000.0,27.5558,27.5558,27.4698,27.487,52000.0
2013-03-27 14:20:00,31.94,31.96,31.92,31.93,63000.0,27.4956,27.5128,27.4784,27.487,63000.0
2013-03-27 14:30:00,31.94,32.02,31.93,31.98,61000.0,27.4956,27.5644,27.487,27.53,61000.0
2013-03-27 14:40:00,31.98,32.04,31.97,32.0,68000.0,27.53,27.5817,27.5214,27.5472,68000.0
2013-03-27 14:50:00,32.0,32.02,31.97,32.0,62000.0,27.5472,27.5644,27.5214,27.5472,62000.0
2013-03-27 15:00:00,31.98,32.0,31.93,31.96,78000.0,27.53,27.5472,27.487,27.5128,78000.0
2013-03-27 15:10:00,31.97,32.0,31.96,31.97,69000.0,27.5214,27.5472,27.5128,27.5214,69000.0
2013-03-27 15:20:00,31.96,32.0,31.94,31.97,101500.0,27.5128,27.5472,27.4956,27.5214,101500.0
2013-03-27 15:30:00,31.96,32.03,31.96,32.01,123000.0,27.5128,27.5731,27.5128,27.5558,123000.0
2013-03-27 15:40:00,32.03,32.03,31.98,32.02,153500.0,27.5731,27.5731,27.53,27.5644,153500.0
2013-03-27 15:50:00,32.02,32.04,31.96,31.98,207000.0,27.5644,27.5817,27.5128,27.53,207000.0
2013-03-28 09:30:00,31.92,32.03,31.82,31.82,102500.0,27.4784,27.5731,27.3923,27.3923,102500.0
2013-03-28 09:40:00,31.84,31.87,31.73,31.86,149500.0,27.4095,27.4353,27.3148,27.4267,149500.0
2013-03-28 09:50:00,31.85,32.05,31.85,32.04,123500.0,27.4181,27.5903,27.4181,27.5817,123500.0
2013-03-28 10:00:00,32.05,32.16,32.04,32.14,72000.0,27.5903,27.685,27.5817,27.6678,72000.0
2013-03-28 10:10:00,32.13,32.2,32.13,32.18,75000.0,27.6591,27.7194,27.6591,27.7022,75000.0
2013-03-28 10:20:00,32.18,32.23,32.15,32.19,56500.0,27.7022,27.7452,27.6764,27.7108,56500.0
2013-03-28 10:30:00,32.19,32.24,32.19,32.22,38500.0,27.7108,27.7538,27.7108,27.7366,38500.0
2013-03-28 10:40:00,32.22,32.28,32.21,32.26,43000.0,27.7366,27.7883,27.728,27.7711,43000.0
2013-03-28 10:50:00,32.25,32.3,32.21,32.27,51500.0,27.7624,27.8055,27.728,27.7797,51500.0
2013-03-28 11:00:00,32.28,32.32,32.27,32.32,44000.0,27.7883,27.8227,27.7797,27.8227,44000.0
2013-03-28 11:10:00,32.31,32.35,32.28,32.33,46500.0,27.8141,27.8485,27.7883,27.8313,46500.0
2013-03-28 11:20:00,32.33,32.34,32.31,32.32,18500.0,27.8313,27.8399,27.8141,27.8227,18500.0
2013-03-28 11:30:00,32.33,32.37,32.33,32.34,40500.0,27.8313,27.8657,27.8313,27.8399,40500.0
2013-03-28 11:40:00,32.35,32.36,32.32,32.35,53000.0,27.8485,27.8571,27.8227,27.8485,53000.0
2013-03-28 11:50:00,32.34,32.37,32.32,32.35,34500.0,27.8399,27.8657,27.8227,27.8485,34500.0
2013-03-28 12:00:00,32.34,32.38,32.33,32.37,49000.0,27.8399,27.8744,27.8313,27.8657,49000.0
2013-03-28 12:10:00,32.37,32.37,32.29,32.32,33000.0,27.8657,27.8657,27.7969,27.8227,33000.0
2013-03-28 12:20:00,32.32,32.35,32.31,32.34,48000.0,27.8227,27.8485,27.8141,27.8399,48000.0
2013-03-28 12:30:00,32.34,32.35,32.31,32.32,32500.0,27.8399,27.8485,27.8141,27.8227,32500.0
2013-03-28 12:40:00,32.32,32.4,32.32,32.37,38500.0,27.8227,27.8916,27.8227,27.8657,38500.0
2013-03-28 12:50:00,32.38,32.38,32.34,32.36,55500.0,27.8744,27.8744,27.8399,27.8571,55500.0
2013-03-28 13:00:00,32.37,32.43,32.35,32.43,38500.0,27.8657,27.9174,27.8485,27.9174,38500.0
2013-03-28 13:10:00,32.42,32.43,32.4,32.41,26000.0,27.9088,27.9174,27.8916,27.9002,26000.0
2013-03-28 13:20:00,32.41,32.43,32.4,32.42,37500.0,27.9002,27.9174,27.8916,27.9088,37500.0
2013-03-28 13:30:00,32.42,32.44,32.39,32.41,52500.0,27.9088,27.926,27.883,27.9002,52500.0
2013-03-28 13:40:00,32.42,32.44,32.41,32.44,44000.0,27.9088,27.926,27.9002,27.926,44000.0
2013-03-28 13:50:00,32.44,32.45,32.44,32.44,48000.0,27.926,27.9346,27.926,27.926,48000.0
2013-03-28 14:00:00,32.45,32.47,32.4,32.45,50000.0,27.9346,27.9518,27.8916,27.9346,50000.0
2013-03-28 14:10:00,32.45,32.45,32.4,32.41,90500.0,27.9346,27.9346,27.8916,27.9002,90500.0
2013-03-28 14:20:00,32.41,32.44,32.39,32.43,33000.0,27.9002,27.926,27.883,27.9174,33000.0
2013-03-28 14:30:00,32.42,32.43,32.37,32.39,73500.0,27.9088,27.9174,27.8657,27.883,73500.0
2013-03-28 14:40:00,32.39,32.43,32.39,32.43,77500.0,27.883,27.9174,27.883,27.9174,77500.0
2013-03-28 14:50:00,32.43,32.49,32.43,32.46,64000.0,27.9174,27.969,27.9174,27.9432,64000.0
2013-03-28 15:00:00,32.46,32.47,32.44,32.46,66000.0,27.9432,27.9518,27.926,27.9432,66000.0
2013-03-28 15:10:00,32.45,32.51,32.45,32.5,62000.0,27.9346,27.9863,27.9346,27.9777,62000.0
2013-03-28 15:20:00,32.49,32.55,32.49,32.53,80500.0,27.969,28.0207,27.969,28.0035,80500.0
2013-03-28 15:30:00,32.52,32.56,32.52,32.54,75500.0,27.9949,28.0293,27.9949,28.0121,75500.0
2013-03-28 15:40:00,32.53,32.55,32.52,32.54,195500.0,28.0035,28.0207,27.9949,28.0121,195500.0
2013-03-28 15:50:00,32.55,32.64,32.55,32.59,460000.0,28.0207,28.0982,28.0207,28.0551,460000.0
2013-04-01 09:30:00,32.49,32.64,32.43,32.6,128500.0,27.969,28.0982,27.9174,28.0637,128500.0
2013-04-01 09:40:00,32.6,32.62,32.52,32.57,53500.0,28.0637,28.081,27.9949,28.0379,53500.0
2013-04-01 09:50:00,32.58,32.59,32.54,32.55,169000.0,28.0465,28.0551,28.0121,28.0207,169000.0
2013-04-01 10:00:00,32.58,32.59,32.44,32.45,275500.0,28.0465,28.0551,27.926,27.9346,275500.0
2013-04-01 10:10:00,32.44,32.46,32.42,32.44,76000.0,27.926,27.9432,27.9088,27.926,76000.0
2013-04-01 10:20:00,32.44,32.47,32.42,32.44,60000.0,27.926,27.9518,27.9088,27.926,60000.0
2013-04-01 10:30:00,32.43,32.46,32.28,32.28,97000.0,27.9174,27.9432,27.7883,27.7883,97000.0
2013-04-01 10:40:00,32.27,32.3,32.23,32.25,67000.0,27.7797,27.8055,27.7452,27.7624,67000.0
2013-04-01 10:50:00,32.25,32.28,32.24,32.28,26000.0,27.7624,27.7883,27.7538,27.7883,26000.0
2013-04-01 11:00:00,32.25,32.3,32.21,32.26,39000.0,27.7624,27.8055,27.728,27.7711,39000.0
2013-04-01 11:10:00,32.27,32.29,32.26,32.29,41000.0,27.7797,27.7969,27.7711,27.7969,41000.0
2013-04-01 11:20:00,32.27,32.28,32.22,32.27,35000.0,27.7797,27.7883,27.7366,27.7797,35000.0
2013-04-01 11:30:00,32.29,32.34,32.27,32.31,46000.0,27.7969,27.8399,27.7797,27.8141,46000.0
2013-04-01 11:40:00,32.29,32.38,32.29,32.37,41000.0,27.7969,27.8744,27.7969,27.8657,41000.0
2013-04-01 11:50:00,32.35,32.36,32.29,32.31,40000.0,27.8485,27.8571,27.7969,27.8141,40000.0
2013-04-01 12:00:00,32.3,32.31,32.26,32.28,68000.0,27.8055,27.8141,27.7711,27.7883,68000.0
2013-04-01 12:10:00,32.27,32.27,32.17,32.19,40000.0,27.7797,27.7797,27.6936,27.7108,40000.0
2013-04-01 12:20:00,32.19,32.22,32.17,32.17,37500.0,27.7108,27.7366,27.6936,27.6936,37500.0
2013-04-01 12:30:00,32.17,32.18,32.16,32.17,27500.0,27.6936,27.7022,27.685,27.6936,27500.0
2013-04-01 12:40:00,32.18,32.18,32.16,32.18,36000.0,27.7022,27.7022,27.685,27.7022,36000.0
2013-04-01 12:50:00,32.18,32.23,32.18,32.19,26000.0,27.7022,27.7452,27.7022,27.7108,26000.0
2013-04-01 13:00:00,32.19,32.21,32.17,32.17,24500.0,27.7108,27.728,27.6936,27.6936,24500.0
2013-04-01 13:10:00,32.17,32.18,32.15,32.15,24500.0,27.6936,27.7022,27.6764,27.6764,24500.0
2013-04-01 13:20:00,32.13,32.16,32.1,32.12,30000.0,27.6591,27.685,27.6333,27.6505,30000.0
2013-04-01 13:30:00,32.14,32.16,32.12,32.15,44000.0,27.6678,27.685,27.6505,27.6764,44000.0
2013-04-01 13:40:00,32.15,32.17,32.14,32.15,40500.0,27.6764,27.6936,27.6678,27.6764,40500.0
2013-04-01 13:50:00,32.14,32.16,32.12,32.15,46500.0,27.6678,27.685,27.6505,27.6764,46500.0
2013-04-01 14:00:00,32.16,32.2,32.15,32.2,35000.0,27.685,27.7194,27.6764,27.7194,35000.0
2013-04-01 14:10:00,32.19,32.22,32.17,32.17,25000.0,27.7108,27.7366,27.6936,27.6936,25000.0
2013-04-01 14:20:00,32.18,32.2,32.14,32.16,28500.0,27.7022,27.7194,27.6678,27.685,28500.0
2013-04-01 14:30:00,32.16,32.16,32.06,32.06,70000.0,27.685,27.685,27.5989,27.5989,70000.0
2013-04-01 14:40:00,32.06,32.13,32.06,32.11,23500.0,27.5989,27.6591,27.5989,27.6419,23500.0
2013-04-01 14:50:00,32.1,32.11,32.09,32.1,10000.0,27.6333,27.6419,27.6247,27.6333,10000.0
2013-04-01 15:00:00,32.07,32.12,32.07,32.09,55000.0,27.6075,27.6505,27.6075,27.6247,55000.0
2013-04-01 15:10:00,32.1,32.1,32.03,32.03,24500.0,27.6333,27.6333,27.5731,27.5731,24500.0
2013-04-01 15:20:00,32.02,32.06,31.99,31.99,69500.0,27.5644,27.5989,27.5386,27.5386,69500.0
2013-04-01 15:30:00,31.99,32.03,31.93,31.96,142000.0,27.5386,27.5731,27.487,27.5128,142000.0
2013-04-01 15:40:00,31.96,32.03,31.93,32.03,117500.0,27.5128,27.5731,27.487,27.5731,117500.0
2013-04-01 15:50:00,32.02,32.05,31.98,32.04,112000.0,27.5644,27.5903,27.53,27.5817,112000.0
2013-04-02 09:30:00,32.28,32.36,32.06,32.3,177000.0,27.7883,27.8571,27.5989,27.8055,177000.0
2013-04-02 09:40:00,32.31,32.45,32.26,32.4,209000.0,27.8141,27.9346,27.7711,27.8916,209000.0
2013-04-02 09:50:00,32.39,32.49,32.36,32.46,167500.0,27.883,27.969,27.8571,27.9432,167500.0
2013-04-02 10:00:00,32.48,32.49,32.37,32.4,76500.0,27.9604,27.969,27.8657,27.8916,76500.0
2013-04-02 10:10:00,32.39,32.39,32.34,32.37,68000.0,27.883,27.883,27.8399,27.8657,68000.0
2013-04-02 10:20:00,32.35,32.4,32.33,32.33,40500.0,27.8485,27.8916,27.8313,27.8313,40500.0
2013-04-02 10:30:00,32.32,32.46,32.29,32.45,70000.0,27.8227,27.9432,27.7969,27.9346,70000.0
2013-04-02 10:40:00,32.49,32.63,32.46,32.63,110000.0,27.969,28.0896,27.9432,28.0896,110000.0
2013-04-02 10:50:00,32.63,32.66,32.61,32.64,78000.0,28.0896,28.1154,28.0724,28.0982,78000.0
2013-04-02 11:00:00,32.63,32.64,32.55,32.55,86500.0,28.0896,28.0982,28.0207,28.0207,86500.0
2013-04-02 11:10:00,32.53,32.58,32.51,32.52,59500.0,28.0035,28.0465,27.9863,27.9949,59500.0
2013-04-02 11:20:00,32.53,32.59,32.51,32.56,59500.0,28.0035,28.0551,27.9863,28.0293,59500.0
2013-04-02 11:30:00,32.56,32.63,32.54,32.61,620500.0,28.0293,28.0896,28.0121,28.0724,620500.0
2013-04-02 11:40:00,32.6,32.61,32.55,32.59,479000.0,28.0637,28.0724,28.0207,28.0551,479000.0
2013-04-02 11:50:00,32.59,32.63,32.53,32.54,88000.0,28.0551,28.0896,28.0035,28.0121,88000.0
2013-04-02 12:00:00,32.53,32.54,32.42,32.43,107000.0,28.0035,28.0121,27.9088,27.9174,107000.0
2013-04-02 12:10:00,32.44,32.44,32.38,32.38,66000.0,27.926,27.926,27.8744,27.8744,66000.0
2013-04-02 12:20:00,32.37,32.42,32.35,32.36,70000.0,27.8657,27.9088,27.8485,27.8571,70000.0
2013-04-02 12:30:00,32.36,32.39,32.34,32.39,48000.0,27.8571,27.883,27.8399,27.883,48000.0
2013-04-02 12:40:00,32.39,32.43,32.37,32.4,44000.0,27.883,27.9174,27.8657,27.8916,44000.0
2013-04-02 12:50:00,32.39,32.46,32.39,32.46,26000.0,27.883,27.9432,27.883,27.9432,26000.0
2013-04-02 13:00:00,32.46,32.46,32.38,32.38,27500.0,27.9432,27.9432,27.8744,27.8744,27500.0
2013-04-02 13:10:00,32.38,32.41,32.38,32.39,27500.0,27.8744,27.9002,27.8744,27.883,27500.0
2013-04-02 13:20:00,32.39,32.41,32.37,32.37,35000.0,27.883,27.9002,27.8657,27.8657,35000.0
2013-04-02 13:30:00,32.41,32.41,32.38,32.41,26500.0,27.9002,27.9002,27.8744,27.9002,26500.0
2013-04-02 13:40:00,32.39,32.41,32.37,32.4,46500.0,27.883,27.9002,27.8657,27.8916,46500.0
2013-04-02 13:50:00,32.4,32.42,32.35,32.35,82500.0,27.8916,27.9088,27.8485,27.8485,82500.0
2013-04-02 14:00:00,32.35,32.35,32.29,32.32,97500.0,27.8485,27.8485,27.7969,27.8227,97500.0
2013-04-02 14:10:00,32.32,32.34,32.26,32.3,90000.0,27.8227,27.8399,27.7711,27.8055,90000.0
2013-04-02 14:20:00,32.32,32.32,32.19,32.2,79000.0,27.8227,27.8227,27.7108,27.7194,79000.0
2013-04-02 14:30:00,32.2,32.22,32.18,32.2,61000.0,27.7194,27.7366,27.7022,27.7194,61000.0
2013-04-02 14:40:00,32.21,32.21,32.1,32.16,47500.0,27.728,27.728,27.6333,27.685,47500.0
2013-04-02 14:50:00,32.16,32.21,32.12,32.2,47500.0,27.685,27.728,27.6505,27.7194,47500.0
2013-04-02 15:00:00,32.2,32.26,32.18,32.24,65000.0,27.7194,27.7711,27.7022,27.7538,65000.0
2013-04-02 15:10:00,32.24,32.25,32.2,32.22,78000.0,27.7538,27.7624,27.7194,27.7366,78000.0
2013-04-02 15:20:00,32.22,32.24,32.19,32.22,60500.0,27.7366,27.7538,27.7108,27.7366,60500.0
2013-04-02 15:30:00,32.22,32.24,32.17,32.2,70500.0,27.7366,27.7538,27.6936,27.7194,70500.0
2013-04-02 15:40:00,32.2,32.24,32.16,32.23,90000.0,27.7194,27.7538,27.685,27.7452,90000.0
2013-04-02 15:50:00,32.23,32.31,32.23,32.3,139000.0,27.7452,27.8141,27.7452,27.8055,139000.0
2013-04-03 09:30:00,32.37,32.41,31.96,32.0,331000.0,27.8657,27.9002,27.5128,27.5472,331000.0
2013-04-03 09:40:00,31.97,31.98,31.84,31.85,85000.0,27.5214,27.53,27.4095,27.4181,85000.0
2013-04-03 09:50:00,31.84,31.92,31.82,31.92,35500.0,27.4095,27.4784,27.3923,27.4784,35500.0
2013-04-03 10:00:00,31.89,31.92,31.76,31.82,74500.0,27.4525,27.4784,27.3406,27.3923,74500.0
2013-04-03 10:10:00,31.83,31.84,31.77,31.8,51500.0,27.4009,27.4095,27.3492,27.3751,51500.0
2013-04-03 10:20:00,31.81,31.85,31.76,31.83,41500.0,27.3837,27.4181,27.3406,27.4009,41500.0
2013-04-03 10:30:00,31.81,31.83,31.79,31.8,46500.0,27.3837,27.4009,27.3665,27.3751,46500.0
2013-04-03 10:40:00,31.82,31.82,31.79,31.8,26500.0,27.3923,27.3923,27.3665,27.3751,26500.0
2013-04-03 10:50:00,31.79,31.79,31.67,31.67,57000.0,27.3665,27.3665,27.2632,27.2632,57000.0
2013-04-03 11:00:00,31.65,31.68,31.61,31.61,50000.0,27.2459,27.2718,27.2115,27.2115,50000.0
2013-04-03 11:10:00,31.64,31.69,31.63,31.65,39000.0,27.2373,27.2804,27.2287,27.2459,39000.0
2013-04-03 11:20:00,31.65,31.69,31.64,31.68,29000.0,27.2459,27.2804,27.2373,27.2718,29000.0
2013-04-03 11:30:00,31.68,31.7,31.66,31.66,44000.0,27.2718,27.289,27.2545,27.2545,44000.0
2013-04-03 11:40:00,31.67,31.67,31.54,31.55,52000.0,27.2632,27.2632,27.1512,27.1598,52000.0
2013-04-03 11:50:00,31.56,31.59,31.53,31.54,33000.0,27.1685,27.1943,27.1426,27.1512,33000.0
2013-04-03 12:00:00,31.53,31.56,31.47,31.47,55500.0,27.1426,27.1685,27.091,27.091,55500.0
2013-04-03 12:10:00,31.48,31.51,31.48,31.49,9000.0,27.0996,27.1254,27.0996,27.1082,9000.0
2013-04-03 12:20:00,31.48,31.5,31.41,31.47,45500.0,27.0996,27.1168,27.0393,27.091,45500.0
2013-04-03 12:30:00,31.47,31.51,31.47,31.47,23000.0,27.091,27.1254,27.091,27.091,23000.0
2013-04-03 12:40:00,31.47,31.5,31.44,31.45,104000.0,27.091,27.1168,27.0652,27.0738,104000.0
2013-04-03 12:50:00,31.46,31.54,31.45,31.5,156500.0,27.0824,27.1512,27.0738,27.1168,156500.0
2013-04-03 13:00:00,31.5,31.54,31.48,31.54,157500.0,27.1168,27.1512,27.0996,27.1512,157500.0
2013-04-03 13:10:00,31.54,31.62,31.54,31.62,63000.0,27.1512,27.2201,27.1512,27.2201,63000.0
2013-04-03 13:20:00,31.62,31.66,31.59,31.62,78500.0,27.2201,27.2545,27.1943,27.2201,78500.0
2013-04-03 13:30:00,31.62,31.64,31.58,31.58,51000.0,27.2201,27.2373,27.1857,27.1857,51000.0
2013-04-03 13:40:00,31.59,31.6,31.48,31.51,117500.0,27.1943,27.2029,27.0996,27.1254,117500.0
2013-04-03 13:50:00,31.51,31.54,31.48,31.5,116500.0,27.1254,27.1512,27.0996,27.1168,116500.0
2013-04-03 14:00:00,31.48,31.54,31.47,31.5,64000.0,27.0996,27.1512,27.091,27.1168,64000.0
2013-04-03 14:10:00,31.5,31.54,31.49,31.51,61000.0,27.1168,27.1512,27.1082,27.1254,61000.0
2013-04-03 14:20:00,31.5,31.51,31.48,31.5,138000.0,27.1168,27.1254,27.0996,27.1168,138000.0
2013-04-03 14:30:00,31.51,31.54,31.48,31.53,30000.0,27.1254,27.1512,27.0996,27.1426,30000.0
2013-04-03 14:40:00,31.53,31.55,31.46,31.46,66500.0,27.1426,27.1598,27.0824,27.0824,66500.0
2013-04-03 14:50:00,31.47,31.47,31.37,31.38,85500.0,27.091,27.091,27.0049,27.0135,85500.0
2013-04-03 15:00:00,31.38,31.42,31.38,31.39,40500.0,27.0135,27.0479,27.0135,27.0221,40500.0
2013-04-03 15:10:00,31.4,31.41,31.36,31.37,57500.0,27.0307,27.0393,26.9963,27.0049,57500.0
2013-04-03 15:20:00,31.37,31.39,31.34,31.35,135500.0,27.0049,27.0221,26.9791,26.9877,135500.0
2013-04-03 15:30:00,31.36,31.44,31.33,31.37,192500.0,26.9963,27.0652,26.9705,27.0049,192500.0
2013-04-03 15:40:00,31.37,31.45,31.33,31.43,131000.0,27.0049,27.0738,26.9705,27.0565,131000.0
2013-04-03 15:50:00,31.44,31.45,31.35,31.37,287000.0,27.0652,27.0738,26.9877,27.0049,287000.0
2013-04-04 09:30:00,31.47,31.53,31.33,31.48,113500.0,27.091,27.1426,26.9705,27.0996,113500.0
2013-04-04 09:40:00,31.46,31.76,31.46,31.76,123000.0,27.0824,27.3406,27.0824,27.3406,123000.0
2013-04-04 09:50:00,31.72,31.82,31.72,31.78,76000.0,27.3062,27.3923,27.3062,27.3578,76000.0
2013-04-04 10:00:00,31.78,31.79,31.64,31.66,218000.0,27.3578,27.3665,27.2373,27.2545,218000.0
2013-04-04 10:10:00,31.64,31.68,31.62,31.64,12500.0,27.2373,27.2718,27.2201,27.2373,12500.0
2013-04-04 10:20:00,31.66,31.67,31.43,31.43,54000.0,27.2545,27.2632,27.0565,27.0565,54000.0
2013-04-04 10:30:00,31.45,31.57,31.45,31.5,28500.0,27.0738,27.1771,27.0738,27.1168,28500.0
2013-04-04 10:40:00,31.5,31.58,31.5,31.55,78500.0,27.1168,27.1857,27.1168,27.1598,78500.0
2013-04-04 10:50:00,31.57,31.66,31.56,31.59,26000.0,27.1771,27.2545,27.1685,27.1943,26000.0
2013-04-04 11:00:00,31.58,31.61,31.48,31.51,39500.0,27.1857,27.2115,27.0996,27.1254,39500.0
2013-04-04 11:10:00,31.51,31.55,31.51,31.52,43500.0,27.1254,27.1598,27.1254,27.134,43500.0
2013-04-04 11:20:00,31.54,31.58,31.51,31.54,140500.0,27.1512,27.1857,27.1254,27.1512,140500.0
2013-04-04 11:30:00,31.52,31.52,31.44,31.44,45000.0,27.134,27.134,27.0652,27.0652,45000.0
2013-04-04 11:40:00,31.41,31.45,31.41,31.43,13000.0,27.0393,27.0738,27.0393,27.0565,13000.0
2013-04-04 11:50:00,31.43,31.49,31.42,31.47,30000.0,27.0565,27.1082,27.0479,27.091,30000.0
2013-04-04 12:00:00,31.48,31.51,31.42,31.47,42500.0,27.0996,27.1254,27.0479,27.091,42500.0
2013-04-04 12:10:00,31.47,31.49,31.45,31.49,12000.0,27.091,27.1082,27.0738,27.1082,12000.0
2013-04-04 12:20:00,31.49,31.52,31.47,31.49,24500.0,27.1082,27.134,27.091,27.1082,24500.0
2013-04-04 12:30:00,31.53,31.54,31.47,31.48,45000.0,27.1426,27.1512,27.091,27.0996,45000.0
2013-04-04 12:40:00,31.48,31.48,31.43,31.48,14500.0,27.0996,27.0996,27.0565,27.0996,14500.0
2013-04-04 12:50:00,31.48,31.48,31.39,31.41,33000.0,27.0996,27.0996,27.0221,27.0393,33000.0
2013-04-04 13:00:00,31.41,31.41,31.28,31.28,62500.0,27.0393,27.0393,26.9274,26.9274,62500.0
2013-04-04 13:10:00,31.29,31.38,31.29,31.38,27500.0,26.936,27.0135,26.936,27.0135,27500.0
2013-04-04 13:20:00,31.4,31.45,31.39,31.42,34500.0,27.0307,27.0738,27.0221,27.0479,34500.0
2013-04-04 13:30:00,31.4,31.43,31.38,31.41,39000.0,27.0307,27.0565,27.0135,27.0393,39000.0
2013-04-04 13:40:00,31.42,31.45,31.34,31.35,76000.0,27.0479,27.0738,26.9791,26.9877,76000.0
2013-04-04 13:50:00,31.35,31.38,31.31,31.31,35000.0,26.9877,27.0135,26.9532,26.9532,35000.0
2013-04-04 14:00:00,31.32,31.33,31.22,31.24,117000.0,26.9619,26.9705,26.8758,26.893,117000.0
2013-04-04 14:10:00,31.24,31.31,31.22,31.31,82000.0,26.893,26.9532,26.8758,26.9532,82000.0
2013-04-04 14:20:00,31.34,31.38,31.32,31.36,49000.0,26.9791,27.0135,26.9619,26.9963,49000.0
2013-04-04 14:30:00,31.35,31.37,31.33,31.35,101500.0,26.9877,27.0049,26.9705,26.9877,101500.0
2013-04-04 14:40:00,31.34,31.37,31.32,31.36,46500.0,26.9791,27.0049,26.9619,26.9963,46500.0
2013-04-04 14:50:00,31.36,31.38,31.31,31.31,43500.0,26.9963,27.0135,26.9532,26.9532,43500.0
2013-04-04 15:00:00,31.31,31.37,31.31,31.35,38000.0,26.9532,27.0049,26.9532,26.9877,38000.0
2013-04-04 15:10:00,31.35,31.39,31.33,31.35,54000.0,26.9877,27.0221,26.9705,26.9877,54000.0
2013-04-04 15:20:00,31.36,31.4,31.34,31.39,40500.0,26.9963,27.0307,26.9791,27.0221,40500.0
2013-04-04 15:30:00,31.38,31.47,31.38,31.45,107000.0,27.0135,27.091,27.0135,27.0738,107000.0
2013-04-04 15:40:00,31.44,31.46,31.36,31.36,174500.0,27.0652,27.0824,26.9963,26.9963,174500.0
2013-04-04 15:50:00,31.37,31.47,31.37,31.42,209500.0,27.0049,27.091,27.0049,27.0479,209500.0
2013-04-05 09:30:00,31.07,31.07,30.73,31.01,451500.0,26.7466,26.7466,26.454,26.695,451500.0
2013-04-05 09:40:00,30.99,31.05,30.84,30.93,106500.0,26.6778,26.7294,26.5486,26.6261,106500.0
2013-04-05 09:50:00,30.91,30.92,30.37,30.63,521000.0,26.6089,26.6175,26.144,26.3679,521000.0
2013-04-05 10:00:00,30.56,30.6,30.4,30.44,647500.0,26.3076,26.342,26.1699,26.2043,647500.0
2013-04-05 10:10:00,30.42,30.47,30.25,30.25,192000.0,26.1871,26.2301,26.0407,26.0407,192000.0
2013-04-05 10:20:00,30.25,30.3,30.18,30.24,370500.0,26.0407,26.0838,25.9805,26.0321,370500.0
2013-04-05 10:30:00,30.25,30.28,30.12,30.13,315500.0,26.0407,26.0666,25.9288,25.9374,315500.0
2013-04-05 10:40:00,30.15,30.15,30.02,30.11,278500.0,25.9547,25.9547,25.8427,25.9202,278500.0
2013-04-05 10:50:00,30.09,30.19,30.07,30.13,276500.0,25.903,25.9891,25.8858,25.9374,276500.0
2013-04-05 11:00:00,30.14,30.33,30.12,30.29,210500.0,25.946,26.1096,25.9288,26.0752,210500.0
2013-04-05 11:10:00,30.3,30.43,30.28,30.43,245000.0,26.0838,26.1957,26.0666,26.1957,245000.0
2013-04-05 11:20:00,30.41,30.53,30.37,30.53,88500.0,26.1785,26.2818,26.144,26.2818,88500.0
2013-04-05 11:30:00,30.53,30.99,30.53,30.84,526000.0,26.2818,26.6778,26.2818,26.5486,526000.0
2013-04-05 11:40:00,30.83,30.84,30.77,30.81,152500.0,26.54,26.5486,26.4884,26.5228,152500.0
2013-04-05 11:50:00,30.81,30.83,30.78,30.78,122500.0,26.5228,26.54,26.497,26.497,122500.0
2013-04-05 12:00:00,30.79,30.82,30.74,30.8,170000.0,26.5056,26.5314,26.4626,26.5142,170000.0
2013-04-05 12:10:00,30.8,30.82,30.69,30.76,100000.0,26.5142,26.5314,26.4195,26.4798,100000.0
2013-04-05 12:20:00,30.75,30.8,30.71,30.76,60500.0,26.4712,26.5142,26.4367,26.4798,60500.0
2013-04-05 12:30:00,30.75,30.77,30.71,30.75,38000.0,26.4712,26.4884,26.4367,26.4712,38000.0
2013-04-05 12:40:00,30.75,30.87,30.75,30.81,65500.0,26.4712,26.5745,26.4712,26.5228,65500.0
2013-04-05 12:50:00,30.8,30.89,30.8,30.87,48000.0,26.5142,26.5917,26.5142,26.5745,48000.0
2013-04-05 13:00:00,30.88,30.93,30.83,30.91,58000.0,26.5831,26.6261,26.54,26.6089,58000.0
2013-04-05 13:10:00,30.92,31.0,30.64,30.98,305000.0,26.6175,26.6864,26.3765,26.6692,305000.0
2013-04-05 13:20:00,30.98,31.0,30.96,30.96,62000.0,26.6692,26.6864,26.6519,26.6519,62000.0
2013-04-05 13:30:00,30.96,30.98,30.85,30.89,37500.0,26.6519,26.6692,26.5573,26.5917,37500.0
2013-04-05 13:40:00,30.88,30.91,30.86,30.9,93500.0,26.5831,26.6089,26.5659,26.6003,93500.0
2013-04-05 13:50:00,30.89,30.9,30.83,30.85,79500.0,26.5917,26.6003,26.54,26.5573,79500.0
2013-04-05 14:00:00,30.86,30.91,30.84,30.89,41000.0,26.5659,26.6089,26.5486,26.5917,41000.0
2013-04-05 14:10:00,30.87,30.87,30.78,30.8,43500.0,26.5745,26.5745,26.497,26.5142,43500.0
2013-04-05 14:20:00,30.8,30.98,30.8,30.98,34000.0,26.5142,26.6692,26.5142,26.6692,34000.0
2013-04-05 14:30:00,30.97,30.97,30.93,30.93,48000.0,26.6606,26.6606,26.6261,26.6261,48000.0
2013-04-05 14:40:00,30.92,30.98,30.91,30.94,56000.0,26.6175,26.6692,26.6089,26.6347,56000.0
2013-04-05 14:50:00,30.95,30.99,30.95,30.98,31000.0,26.6433,26.6778,26.6433,26.6692,31000.0
2013-04-05 15:00:00,30.97,30.98,30.92,30.96,48000.0,26.6606,26.6692,26.6175,26.6519,48000.0
2013-04-05 15:10:00,30.97,31.01,30.97,31.01,55500.0,26.6606,26.695,26.6606,26.695,55500.0
2013-04-05 15:20:00,31.0,31.04,31.0,31.02,60000.0,26.6864,26.7208,26.6864,26.7036,60000.0
2013-04-05 15:30:00,31.01,31.09,31.01,31.07,71000.0,26.695,26.7639,26.695,26.7466,71000.0
2013-04-05 15:40:00,31.07,31.1,31.02,31.09,171500.0,26.7466,26.7725,26.7036,26.7639,171500.0
2013-04-05 15:50:00,31.08,31.1,31.0,31.01,393500.0,26.7552,26.7725,26.6864,26.695,393500.0
2013-04-08 09:30:00,30.98,31.04,30.95,31.02,129500.0,26.6692,26.7208,26.6433,26.7036,129500.0
2013-04-08 09:40:00,31.02,31.05,30.92,30.96,108000.0,26.7036,26.7294,26.6175,26.6519,108000.0
2013-04-08 09:50:00,30.94,30.94,30.79,30.83,110500.0,26.6347,26.6347,26.5056,26.54,110500.0
2013-04-08 10:00:00,30.84,30.9,30.84,30.88,40000.0,26.5486,26.6003,26.5486,26.5831,40000.0
2013-04-08 10:10:00,30.9,30.9,30.81,30.9,97500.0,26.6003,26.6003,26.5228,26.6003,97500.0
2013-04-08 10:20:00,30.9,30.97,30.88,30.97,65000.0,26.6003,26.6606,26.5831,26.6606,65000.0
2013-04-08 10:30:00,31.0,31.01,30.95,30.97,39000.0,26.6864,26.695,26.6433,26.6606,39000.0
2013-04-08 10:40:00,30.97,31.02,30.96,30.98,68000.0,26.6606,26.7036,26.6519,26.6692,68000.0
2013-04-08 10:50:00,30.98,31.01,30.95,30.99,29500.0,26.6692,26.695,26.6433,26.6778,29500.0
2013-04-08 11:00:00,30.97,30.97,30.91,30.92,50500.0,26.6606,26.6606,26.6089,26.6175,50500.0
2013-04-08 11:10:00,30.93,30.95,30.87,30.87,28500.0,26.6261,26.6433,26.5745,26.5745,28500.0
2013-04-08 11:20:00,30.87,30.89,30.83,30.88,19500.0,26.5745,26.5917,26.54,26.5831,19500.0
2013-04-08 11:30:00,30.86,30.92,30.86,30.92,18000.0,26.5659,26.6175,26.5659,26.6175,18000.0
2013-04-08 11:40:00,30.9,30.9,30.84,30.84,19000.0,26.6003,26.6003,26.5486,26.5486,19000.0
2013-04-08 11:50:00,30.83,30.85,30.8,30.81,33500.0,26.54,26.5573,26.5142,26.5228,33500.0
2013-04-08 12:00:00,30.8,30.85,30.8,30.84,12000.0,26.5142,26.5573,26.5142,26.5486,12000.0
2013-04-08 12:10:00,30.83,30.9,30.8,30.9,20500.0,26.54,26.6003,26.5142,26.6003,20500.0
2013-04-08 12:20:00,30.9,30.97,30.88,30.96,32000.0,26.6003,26.6606,26.5831,26.6519,32000.0
2013-04-08 12:30:00,30.99,31.05,30.99,31.02,20500.0,26.6778,26.7294,26.6778,26.7036,20500.0
2013-04-08 12:40:00,31.03,31.04,31.0,31.0,5500.0,26.7122,26.7208,26.6864,26.6864,5500.0
2013-04-08 12:50:00,31.0,31.01,30.87,30.89,78500.0,26.6864,26.695,26.5745,26.5917,78500.0
2013-04-08 13:00:00,30.88,30.91,30.87,30.87,14000.0,26.5831,26.6089,26.5745,26.5745,14000.0
2013-04-08 13:10:00,30.91,30.91,30.88,30.9,6000.0,26.6089,26.6089,26.5831,26.6003,6000.0
2013-04-08 13:20:00,30.89,30.91,30.89,30.9,8000.0,26.5917,26.6089,26.5917,26.6003,8000.0
2013-04-08 13:30:00,30.89,30.9,30.85,30.85,13000.0,26.5917,26.6003,26.5573,26.5573,13000.0
2013-04-08 13:40:00,30.86,30.98,30.86,30.92,28000.0,26.5659,26.6692,26.5659,26.6175,28000.0
2013-04-08 13:50:00,30.92,30.96,30.92,30.96,15500.0,26.6175,26.6519,26.6175,26.6519,15500.0
2013-04-08 14:00:00,30.97,31.04,30.95,31.01,38500.0,26.6606,26.7208,26.6433,26.695,38500.0
2013-04-08 14:10:00,30.99,31.08,30.99,31.08,20500.0,26.6778,26.7552,26.6778,26.7552,20500.0
2013-04-08 14:20:00,31.07,31.08,31.04,31.06,20000.0,26.7466,26.7552,26.7208,26.738,20000.0
2013-04-08 14:30:00,31.07,31.13,31.07,31.13,17500.0,26.7466,26.7983,26.7466,26.7983,17500.0
2013-04-08 14:40:00,31.14,31.15,31.1,31.13,12000.0,26.8069,26.8155,26.7725,26.7983,12000.0
2013-04-08 14:50:00,31.14,31.16,31.06,31.06,41000.0,26.8069,26.8241,26.738,26.738,41000.0
2013-04-08 15:00:00,31.07,31.11,31.03,31.09,57000.0,26.7466,26.7811,26.7122,26.7639,57000.0
2013-04-08 15:10:00,31.09,31.09,30.97,31.0,62000.0,26.7639,26.7639,26.6606,26.6864,62000.0
2013-04-08 15:20:00,31.0,31.06,30.96,31.01,41500.0,26.6864,26.738,26.6519,26.695,41500.0
2013-04-08 15:30:00,31.01,31.07,30.99,31.07,37000.0,26.695,26.7466,26.6778,26.7466,37000.0
2013-04-08 15:40:00,31.06,31.19,31.06,31.18,66000.0,26.738,26.8499,26.738,26.8413,66000.0
2013-04-08 15:50:00,31.18,31.22,31.15,31.2,137000.0,26.8413,26.8758,26.8155,26.8586,137000.0
2013-04-09 09:30:00,31.18,31.23,31.11,31.14,30000.0,26.8413,26.8844,26.7811,26.8069,30000.0
2013-04-09 09:40:00,31.13,31.13,30.94,31.02,69000.0,26.7983,26.7983,26.6347,26.7036,69000.0
2013-04-09 09:50:00,31.04,31.04,30.83,30.84,140500.0,26.7208,26.7208,26.54,26.5486,140500.0
2013-04-09 10:00:00,30.85,30.96,30.83,30.91,99500.0,26.5573,26.6519,26.54,26.6089,99500.0
2013-04-09 10:10:00,30.91,31.01,30.91,30.98,31000.0,26.6089,26.695,26.6089,26.6692,31000.0
2013-04-09 10:20:00,31.0,31.09,31.0,31.08,22000.0,26.6864,26.7639,26.6864,26.7552,22000.0
2013-04-09 10:30:00,31.09,31.09,31.0,31.02,33500.0,26.7639,26.7639,26.6864,26.7036,33500.0
2013-04-09 10:40:00,31.02,31.04,30.96,30.98,33500.0,26.7036,26.7208,26.6519,26.6692,33500.0
2013-04-09 10:50:00,30.97,30.99,30.92,30.95,16500.0,26.6606,26.6778,26.6175,26.6433,16500.0
2013-04-09 11:00:00,30.99,31.0,30.93,30.96,13500.0,26.6778,26.6864,26.6261,26.6519,13500.0
2013-04-09 11:10:00,30.95,30.98,30.89,30.9,15000.0,26.6433,26.6692,26.5917,26.6003,15000.0
2013-04-09 11:20:00,30.91,30.98,30.91,30.96,43000.0,26.6089,26.6692,26.6089,26.6519,43000.0
2013-04-09 11:30:00,30.95,30.96,30.91,30.91,23500.0,26.6433,26.6519,26.6089,26.6089,23500.0
2013-04-09 11:40:00,30.9,30.96,30.9,30.93,29000.0,26.6003,26.6519,26.6003,26.6261,29000.0
2013-04-09 11:50:00,30.92,30.99,30.92,30.94,10000.0,26.6175,26.6778,26.6175,26.6347,10000.0
2013-04-09 12:00:00,30.97,30.97,30.94,30.94,14500.0,26.6606,26.6606,26.6347,26.6347,14500.0
2013-04-09 12:10:00,30.95,30.98,30.93,30.97,10500.0,26.6433,26.6692,26.6261,26.6606,10500.0
2013-04-09 12:20:00,30.96,30.99,30.94,30.96,37000.0,26.6519,26.6778,26.6347,26.6519,37000.0
2013-04-09 12:30:00,30.96,31.02,30.95,31.01,21500.0,26.6519,26.7036,26.6433,26.695,21500.0
2013-04-09 12:40:00,31.02,31.04,31.0,31.01,22000.0,26.7036,26.7208,26.6864,26.695,22000.0
2013-04-09 12:50:00,31.02,31.05,31.01,31.04,22000.0,26.7036,26.7294,26.695,26.7208,22000.0
2013-04-09 13:00:00,31.08,31.08,31.04,31.05,9000.0,26.7552,26.7552,26.7208,26.7294,9000.0
2013-04-09 13:10:00,31.05,31.14,31.05,31.14,13500.0,26.7294,26.8069,26.7294,26.8069,13500.0
2013-04-09 13:20:00,31.12,31.17,31.12,31.17,16000.0,26.7897,26.8327,26.7897,26.8327,16000.0
2013-04-09 13:30:00,31.15,31.15,31.14,31.15,11500.0,26.8155,26.8155,26.8069,26.8155,11500.0
2013-04-09 13:40:00,31.15,31.22,31.14,31.2,24500.0,26.8155,26.8758,26.8069,26.8586,24500.0
2013-04-09 13:50:00,31.21,31.22,31.19,31.19,6500.0,26.8672,26.8758,26.8499,26.8499,6500.0
2013-04-09 14:00:00,31.21,31.28,31.19,31.28,53000.0,26.8672,26.9274,26.8499,26.9274,53000.0
2013-04-09 14:10:00,31.26,31.26,31.2,31.22,11000.0,26.9102,26.9102,26.8586,26.8758,11000.0
2013-04-09 14:20:00,31.2,31.25,31.2,31.23,16500.0,26.8586,26.9016,26.8586,26.8844,16500.0
2013-04-09 14:30:00,31.23,31.24,31.21,31.21,6000.0,26.8844,26.893,26.8672,26.8672,6000.0
2013-04-09 14:40:00,31.22,31.28,31.22,31.23,26000.0,26.8758,26.9274,26.8758,26.8844,26000.0
2013-04-09 14:50:00,31.22,31.25,31.2,31.22,11500.0,26.8758,26.9016,26.8586,26.8758,11500.0
2013-04-09 15:00:00,31.21,31.23,31.09,31.09,42000.0,26.8672,26.8844,26.7639,26.7639,42000.0
2013-04-09 15:10:00,31.09,31.12,31.08,31.11,64500.0,26.7639,26.7897,26.7552,26.7811,64500.0
2013-04-09 15:20:00,31.1,31.1,31.05,31.07,36500.0,26.7725,26.7725,26.7294,26.7466,36500.0
2013-04-09 15:30:00,31.08,31.08,30.99,31.01,73000.0,26.7552,26.7552,26.6778,26.695,73000.0
2013-04-09 15:40:00,31.0,31.04,31.0,31.03,88000.0,26.6864,26.7208,26.6864,26.7122,88000.0
2013-04-09 15:50:00,31.04,31.06,30.99,31.01,134500.0,26.7208,26.738,26.6778,26.695,134500.0
2013-04-10 09:30:00,31.1,31.24,31.1,31.19,50500.0,26.7725,26.893,26.7725,26.8499,50500.0
2013-04-10 09:40:00,31.25,31.36,31.23,31.24,67000.0,26.9016,26.9963,26.8844,26.893,67000.0
2013-04-10 09:50:00,31.28,31.34,31.23,31.33,28500.0,26.9274,26.9791,26.8844,26.9705,28500.0
2013-04-10 10:00:00,31.3,31.33,31.23,31.31,24500.0,26.9446,26.9705,26.8844,26.9532,24500.0
2013-04-10 10:10:00,31.28,31.31,31.23,31.23,29500.0,26.9274,26.9532,26.8844,26.8844,29500.0
2013-04-10 10:20:00,31.25,31.32,31.22,31.32,81000.0,26.9016,26.9619,26.8758,26.9619,81000.0
2013-04-10 10:30:00,31.34,31.36,31.28,31.35,35000.0,26.9791,26.9963,26.9274,26.9877,35000.0
2013-04-10 10:40:00,31.36,31.45,31.36,31.43,35000.0,26.9963,27.0738,26.9963,27.0565,35000.0
2013-04-10 10:50:00,31.43,31.48,31.43,31.48,28500.0,27.0565,27.0996,27.0565,27.0996,28500.0
2013-04-10 11:00:00,31.52,31.52,31.41,31.47,26000.0,27.134,27.134,27.0393,27.091,26000.0
2013-04-10 11:10:00,31.49,31.5,31.44,31.46,46500.0,27.1082,27.1168,27.0652,27.0824,46500.0
2013-04-10 11:20:00,31.43,31.52,31.43,31.47,79500.0,27.0565,27.134,27.0565,27.091,79500.0
2013-04-10 11:30:00,31.48,31.53,31.46,31.51,58000.0,27.0996,27.1426,27.0824,27.1254,58000.0
2013-04-10 11:40:00,31.51,31.55,31.49,31.5,25000.0,27.1254,27.1598,27.1082,27.1168,25000.0
2013-04-10 11:50:00,31.49,31.54,31.49,31.52,31000.0,27.1082,27.1512,27.1082,27.134,31000.0
2013-04-10 12:00:00,31.51,31.52,31.45,31.46,20000.0,27.1254,27.134,27.0738,27.0824,20000.0
2013-04-10 12:10:00,31.47,31.5,31.46,31.49,14000.0,27.091,27.1168,27.0824,27.1082,14000.0
2013-04-10 12:20:00,31.48,31.48,31.44,31.44,31000.0,27.0996,27.0996,27.0652,27.0652,31000.0
2013-04-10 12:30:00,31.47,31.53,31.44,31.52,43500.0,27.091,27.1426,27.0652,27.134,43500.0
2013-04-10 12:40:00,31.52,31.52,31.49,31.52,17000.0,27.134,27.134,27.1082,27.134,17000.0
2013-04-10 12:50:00,31.52,31.52,31.48,31.5,17500.0,27.134,27.134,27.0996,27.1168,17500.0
2013-04-10 13:00:00,31.51,31.51,31.44,31.47,43000.0,27.1254,27.1254,27.0652,27.091,43000.0
2013-04-10 13:10:00,31.47,31.5,31.47,31.5,10500.0,27.091,27.1168,27.091,27.1168,10500.0
2013-04-10 13:20:00,31.51,31.61,31.5,31.6,44500.0,27.1254,27.2115,27.1168,27.2029,44500.0
2013-04-10 13:30:00,31.6,31.63,31.56,31.59,24000.0,27.2029,27.2287,27.1685,27.1943,24000.0
2013-04-10 13:40:00,31.59,31.63,31.58,31.61,20000.0,27.1943,27.2287,27.1857,27.2115,20000.0
2013-04-10 13:50:00,31.61,31.62,31.58,31.6,13500.0,27.2115,27.2201,27.1857,27.2029,13500.0
2013-04-10 14:00:00,31.6,31.65,31.59,31.61,29000.0,27.2029,27.2459,27.1943,27.2115,29000.0
2013-04-10 14:10:00,31.59,31.63,31.59,31.61,26000.0,27.1943,27.2287,27.1943,27.2115,26000.0
2013-04-10 14:20:00,31.61,31.61,31.57,31.58,31500.0,27.2115,27.2115,27.1771,27.1857,31500.0
2013-04-10 14:30:00,31.58,31.6,31.53,31.54,49500.0,27.1857,27.2029,27.1426,27.1512,49500.0
2013-04-10 14:40:00,31.54,31.57,31.53,31.54,68500.0,27.1512,27.1771,27.1426,27.1512,68500.0
2013-04-10 14:50:00,31.54,31.55,31.51,31.53,33500.0,27.1512,27.1598,27.1254,27.1426,33500.0
2013-04-10 15:00:00,31.53,31.54,31.49,31.5,36500.0,27.1426,27.1512,27.1082,27.1168,36500.0
2013-04-10 15:10:00,31.51,31.53,31.45,31.46,40000.0,27.1254,27.1426,27.0738,27.0824,40000.0
2013-04-10 15:20:00,31.46,31.52,31.46,31.5,30000.0,27.0824,27.134,27.0824,27.1168,30000.0
2013-04-10 15:30:00,31.5,31.5,31.42,31.44,64000.0,27.1168,27.1168,27.0479,27.0652,64000.0
2013-04-10 15:40:00,31.45,31.52,31.43,31.5,78500.0,27.0738,27.134,27.0565,27.1168,78500.0
2013-04-10 15:50:00,31.5,31.58,31.5,31.55,313000.0,27.1168,27.1857,27.1168,27.1598,313000.0
2013-04-11 09:30:00,31.62,31.62,31.47,31.51,116000.0,27.2201,27.2201,27.091,27.1254,116000.0
2013-04-11 09:40:00,31.52,31.52,31.39,31.46,97000.0,27.134,27.134,27.0221,27.0824,97000.0
2013-04-11 09:50:00,31.46,31.5,31.45,31.5,110500.0,27.0824,27.1168,27.0738,27.1168,110500.0
2013-04-11 10:00:00,31.52,31.71,31.52,31.66,139500.0,27.134,27.2976,27.134,27.2545,139500.0
2013-04-11 10:10:00,31.65,31.74,31.62,31.74,38000.0,27.2459,27.3234,27.2201,27.3234,38000.0
2013-04-11 10:20:00,31.75,31.85,31.75,31.84,39000.0,27.332,27.4181,27.332,27.4095,39000.0
2013-04-11 10:30:00,31.82,31.83,31.7,31.72,72000.0,27.3923,27.4009,27.289,27.3062,72000.0
2013-04-11 10:40:00,31.72,31.78,31.66,31.68,34000.0,27.3062,27.3578,27.2545,27.2718,34000.0
2013-04-11 10:50:00,31.69,31.77,31.69,31.75,16500.0,27.2804,27.3492,27.2804,27.332,16500.0
2013-04-11 11:00:00,31.76,31.81,31.76,31.79,29000.0,27.3406,27.3837,27.3406,27.3665,29000.0
2013-04-11 11:10:00,31.81,31.82,31.75,31.8,43500.0,27.3837,27.3923,27.332,27.3751,43500.0
2013-04-11 11:20:00,31.79,31.79,31.73,31.73,18500.0,27.3665,27.3665,27.3148,27.3148,18500.0
2013-04-11 11:30:00,31.74,31.74,31.65,31.65,28000.0,27.3234,27.3234,27.2459,27.2459,28000.0
2013-04-11 11:40:00,31.64,31.67,31.61,31.64,23500.0,27.2373,27.2632,27.2115,27.2373,23500.0
2013-04-11 11:50:00,31.64,31.65,31.63,31.65,8500.0,27.2373,27.2459,27.2287,27.2459,8500.0
2013-04-11 12:00:00,31.64,31.65,31.6,31.63,28500.0,27.2373,27.2459,27.2029,27.2287,28500.0
2013-04-11 12:10:00,31.62,31.62,31.56,31.56,18000.0,27.2201,27.2201,27.1685,27.1685,18000.0
2013-04-11 12:20:00,31.55,31.56,31.52,31.53,20500.0,27.1598,27.1685,27.134,27.1426,20500.0
2013-04-11 12:30:00,31.55,31.59,31.54,31.59,29500.0,27.1598,27.1943,27.1512,27.1943,29500.0
2013-04-11 12:40:00,31.61,31.64,31.58,31.63,23000.0,27.2115,27.2373,27.1857,27.2287,23000.0
2013-04-11 12:50:00,31.64,31.69,31.63,31.68,23500.0,27.2373,27.2804,27.2287,27.2718,23500.0
2013-04-11 13:00:00,31.68,31.69,31.64,31.67,17500.0,27.2718,27.2804,27.2373,27.2632,17500.0
2013-04-11 13:10:00,31.66,31.66,31.64,31.66,11500.0,27.2545,27.2545,27.2373,27.2545,11500.0
2013-04-11 13:20:00,31.66,31.67,31.65,31.67,9500.0,27.2545,27.2632,27.2459,27.2632,9500.0
2013-04-11 13:30:00,31.67,31.67,31.64,31.64,25500.0,27.2632,27.2632,27.2373,27.2373,25500.0
2013-04-11 13:40:00,31.63,31.64,31.58,31.61,60000.0,27.2287,27.2373,27.1857,27.2115,60000.0
2013-04-11 13:50:00,31.58,31.58,31.49,31.49,21000.0,27.1857,27.1857,27.1082,27.1082,21000.0
2013-04-11 14:00:00,31.51,31.55,31.49,31.53,26500.0,27.1254,27.1598,27.1082,27.1426,26500.0
2013-04-11 14:10:00,31.55,31.55,31.49,31.52,31000.0,27.1598,27.1598,27.1082,27.134,31000.0
2013-04-11 14:20:00,31.52,31.56,31.51,31.55,57000.0,27.134,27.1685,27.1254,27.1598,57000.0
2013-04-11 14:30:00,31.58,31.66,31.57,31.64,36500.0,27.1857,27.2545,27.1771,27.2373,36500.0
2013-04-11 14:40:00,31.64,31.65,31.64,31.65,17500.0,27.2373,27.2459,27.2373,27.2459,17500.0
2013-04-11 14:50:00,31.64,31.7,31.64,31.69,24000.0,27.2373,27.289,27.2373,27.2804,24000.0
2013-04-11 15:00:00,31.7,31.74,31.66,31.69,26500.0,27.289,27.3234,27.2545,27.2804,26500.0
2013-04-11 15:10:00,31.69,31.72,31.67,31.69,25000.0,27.2804,27.3062,27.2632,27.2804,25000.0
2013-04-11 15:20:00,31.7,31.7,31.64,31.65,36500.0,27.289,27.289,27.2373,27.2459,36500.0
2013-04-11 15:30:00,31.65,31.68,31.62,31.65,99500.0,27.2459,27.2718,27.2201,27.2459,99500.0
2013-04-11 15:40:00,31.63,31.66,31.59,31.63,75000.0,27.2287,27.2545,27.1943,27.2287,75000.0
2013-04-11 15:50:00,31.64,31.67,31.6,31.65,138500.0,27.2373,27.2632,27.2029,27.2459,138500.0
2013-04-12 09:30:00,31.62,31.69,31.53,31.62,66000.0,27.2201,27.2804,27.1426,27.2201,66000.0
2013-04-12 09:40:00,31.62,31.67,31.39,31.66,79500.0,27.2201,27.2632,27.0221,27.2545,79500.0
2013-04-12 09:50:00,31.65,31.67,31.55,31.58,26500.0,27.2459,27.2632,27.1598,27.1857,26500.0
2013-04-12 10:00:00,31.53,31.57,31.49,31.5,13500.0,27.1426,27.1771,27.1082,27.1168,13500.0
2013-04-12 10:10:00,31.53,31.64,31.52,31.59,41500.0,27.1426,27.2373,27.134,27.1943,41500.0
2013-04-12 10:20:00,31.6,31.63,31.54,31.62,58500.0,27.2029,27.2287,27.1512,27.2201,58500.0
2013-04-12 10:30:00,31.62,31.65,31.53,31.56,36500.0,27.2201,27.2459,27.1426,27.1685,36500.0
2013-04-12 10:40:00,31.54,31.54,31.4,31.4,21000.0,27.1512,27.1512,27.0307,27.0307,21000.0
2013-04-12 10:50:00,31.41,31.51,31.39,31.44,65500.0,27.0393,27.1254,27.0221,27.0652,65500.0
2013-04-12 11:00:00,31.41,31.47,31.41,31.45,9000.0,27.0393,27.091,27.0393,27.0738,9000.0
2013-04-12 11:10:00,31.46,31.5,31.44,31.47,7000.0,27.0824,27.1168,27.0652,27.091,7000.0
2013-04-12 11:20:00,31.48,31.51,31.43,31.49,17500.0,27.0996,27.1254,27.0565,27.1082,17500.0
2013-04-12 11:30:00,31.48,31.48,31.41,31.41,3000.0,27.0996,27.0996,27.0393,27.0393,3000.0
2013-04-12 11:40:00,31.38,31.4,31.37,31.39,15500.0,27.0135,27.0307,27.0049,27.0221,15500.0
2013-04-12 11:50:00,31.38,31.44,31.37,31.42,29500.0,27.0135,27.0652,27.0049,27.0479,29500.0
2013-04-12 12:00:00,31.43,31.48,31.43,31.46,16000.0,27.0565,27.0996,27.0565,27.0824,16000.0
2013-04-12 12:10:00,31.45,31.46,31.44,31.44,130000.0,27.0738,27.0824,27.0652,27.0652,130000.0
2013-04-12 12:20:00,31.44,31.44,31.41,31.42,19500.0,27.0652,27.0652,27.0393,27.0479,19500.0
2013-04-12 12:30:00,31.43,31.45,31.43,31.45,35500.0,27.0565,27.0738,27.0565,27.0738,35500.0
2013-04-12 12:40:00,31.45,31.46,31.43,31.46,9000.0,27.0738,27.0824,27.0565,27.0824,9000.0
2013-04-12 12:50:00,31.44,31.5,31.43,31.5,12500.0,27.0652,27.1168,27.0565,27.1168,12500.0
2013-04-12 13:00:00,31.51,31.57,31.51,31.57,21000.0,27.1254,27.1771,27.1254,27.1771,21000.0
2013-04-12 13:10:00,31.56,31.58,31.56,31.58,37500.0,27.1685,27.1857,27.1685,27.1857,37500.0
2013-04-12 13:20:00,31.57,31.59,31.56,31.59,11000.0,27.1771,27.1943,27.1685,27.1943,11000.0
2013-04-12 13:30:00,31.57,31.58,31.53,31.53,35500.0,27.1771,27.1857,27.1426,27.1426,35500.0
2013-04-12 13:40:00,31.53,31.58,31.52,31.56,23000.0,27.1426,27.1857,27.134,27.1685,23000.0
2013-04-12 13:50:00,31.57,31.57,31.52,31.55,28000.0,27.1771,27.1771,27.134,27.1598,28000.0
2013-04-12 14:00:00,31.56,31.57,31.54,31.56,29000.0,27.1685,27.1771,27.1512,27.1685,29000.0
2013-04-12 14:10:00,31.57,31.57,31.54,31.55,17500.0,27.1771,27.1771,27.1512,27.1598,17500.0
2013-04-12 14:20:00,31.55,31.56,31.54,31.55,12000.0,27.1598,27.1685,27.1512,27.1598,12000.0
2013-04-12 14:30:00,31.54,31.57,31.53,31.56,22000.0,27.1512,27.1771,27.1426,27.1685,22000.0
2013-04-12 14:40:00,31.55,31.58,31.54,31.54,18500.0,27.1598,27.1857,27.1512,27.1512,18500.0
2013-04-12 14:50:00,31.54,31.58,31.54,31.56,20000.0,27.1512,27.1857,27.1512,27.1685,20000.0
2013-04-12 15:00:00,31.55,31.58,31.55,31.56,22000.0,27.1598,27.1857,27.1598,27.1685,22000.0
2013-04-12 15:10:00,31.57,31.61,31.56,31.6,45500.0,27.1771,27.2115,27.1685,27.2029,45500.0
2013-04-12 15:20:00,31.61,31.61,31.56,31.59,32500.0,27.2115,27.2115,27.1685,27.1943,32500.0
2013-04-12 15:30:00,31.58,31.61,31.57,31.59,42000.0,27.1857,27.2115,27.1771,27.1943,42000.0
2013-04-12 15:40:00,31.6,31.62,31.59,31.59,43500.0,27.2029,27.2201,27.1943,27.1943,43500.0
2013-04-12 15:50:00,31.61,31.64,31.58,31.64,67000.0,27.2115,27.2373,27.1857,27.2373,67000.0
2013-04-15 09:30:00,31.6,31.67,31.54,31.63,50500.0,27.2029,27.2632,27.1512,27.2287,50500.0
2013-04-15 09:40:00,31.65,31.72,31.57,31.65,47500.0,27.2459,27.3062,27.1771,27.2459,47500.0
2013-04-15 09:50:00,31.6,31.75,31.58,31.75,14000.0,27.2029,27.332,27.1857,27.332,14000.0
2013-04-15 10:00:00,31.8,31.8,31.63,31.67,47000.0,27.3751,27.3751,27.2287,27.2632,47000.0
2013-04-15 10:10:00,31.68,31.73,31.67,31.71,15500.0,27.2718,27.3148,27.2632,27.2976,15500.0
2013-04-15 10:20:00,31.73,31.74,31.67,31.74,10000.0,27.3148,27.3234,27.2632,27.3234,10000.0
2013-04-15 10:30:00,31.71,31.81,31.7,31.81,38000.0,27.2976,27.3837,27.289,27.3837,38000.0
2013-04-15 10:40:00,31.78,31.91,31.76,31.85,39000.0,27.3578,27.4698,27.3406,27.4181,39000.0
2013-04-15 10:50:00,31.85,31.86,31.76,31.8,58000.0,27.4181,27.4267,27.3406,27.3751,58000.0
2013-04-15 11:00:00,31.77,31.82,31.77,31.8,41500.0,27.3492,27.3923,27.3492,27.3751,41500.0
2013-04-15 11:10:00,31.81,31.83,31.75,31.76,12500.0,27.3837,27.4009,27.332,27.3406,12500.0
2013-04-15 11:20:00,31.74,31.75,31.62,31.63,30500.0,27.3234,27.332,27.2201,27.2287,30500.0
2013-04-15 11:30:00,31.64,31.69,31.61,31.68,36500.0,27.2373,27.2804,27.2115,27.2718,36500.0
2013-04-15 11:40:00,31.67,31.67,31.61,31.65,27500.0,27.2632,27.2632,27.2115,27.2459,27500.0
2013-04-15 11:50:00,31.63,31.65,31.51,31.55,134000.0,27.2287,27.2459,27.1254,27.1598,134000.0
2013-04-15 12:00:00,31.55,31.59,31.55,31.57,34500.0,27.1598,27.1943,27.1598,27.1771,34500.0
2013-04-15 12:10:00,31.6,31.65,31.59,31.6,16500.0,27.2029,27.2459,27.1943,27.2029,16500.0
2013-04-15 12:20:00,31.63,31.63,31.58,31.59,8500.0,27.2287,27.2287,27.1857,27.1943,8500.0
2013-04-15 12:30:00,31.57,31.63,31.53,31.55,41500.0,27.1771,27.2287,27.1426,27.1598,41500.0
2013-04-15 12:40:00,31.56,31.56,31.4,31.4,27000.0,27.1685,27.1685,27.0307,27.0307,27000.0
2013-04-15 12:50:00,31.39,31.41,31.28,31.29,53500.0,27.0221,27.0393,26.9274,26.936,53500.0
2013-04-15 13:00:00,31.31,31.39,31.31,31.38,66000.0,26.9532,27.0221,26.9532,27.0135,66000.0
2013-04-15 13:10:00,31.37,31.38,31.3,31.35,134000.0,27.0049,27.0135,26.9446,26.9877,134000.0
2013-04-15 13:20:00,31.33,31.36,31.29,31.34,24000.0,26.9705,26.9963,26.936,26.9791,24000.0
2013-04-15 13:30:00,31.32,31.33,31.3,31.31,11500.0,26.9619,26.9705,26.9446,26.9532,11500.0
2013-04-15 13:40:00,31.3,31.3,31.23,31.28,39500.0,26.9446,26.9446,26.8844,26.9274,39500.0
2013-04-15 13:50:00,31.29,31.29,31.24,31.28,22500.0,26.936,26.936,26.893,26.9274,22500.0
2013-04-15 14:00:00,31.28,31.28,31.18,31.23,38000.0,26.9274,26.9274,26.8413,26.8844,38000.0
2013-04-15 14:10:00,31.23,31.27,31.21,31.25,39000.0,26.8844,26.9188,26.8672,26.9016,39000.0
2013-04-15 14:20:00,31.23,31.29,31.21,31.22,33500.0,26.8844,26.936,26.8672,26.8758,33500.0
2013-04-15 14:30:00,31.23,31.26,31.2,31.24,32500.0,26.8844,26.9102,26.8586,26.893,32500.0
2013-04-15 14:40:00,31.24,31.35,31.23,31.34,44500.0,26.893,26.9877,26.8844,26.9791,44500.0
2013-04-15 14:50:00,31.34,31.35,31.2,31.21,61500.0,26.9791,26.9877,26.8586,26.8672,61500.0
2013-04-15 15:00:00,31.19,31.26,31.12,31.19,46000.0,26.8499,26.9102,26.7897,26.8499,46000.0
2013-04-15 15:10:00,31.18,31.18,31.06,31.13,65500.0,26.8413,26.8413,26.738,26.7983,65500.0
2013-04-15 15:20:00,31.13,31.17,31.05,31.06,71500.0,26.7983,26.8327,26.7294,26.738,71500.0
2013-04-15 15:30:00,31.07,31.1,30.88,30.93,121000.0,26.7466,26.7725,26.5831,26.6261,121000.0
2013-04-15 15:40:00,30.93,31.01,30.91,30.92,179000.0,26.6261,26.695,26.6089,26.6175,179000.0
2013-04-15 15:50:00,30.91,31.01,30.83,30.83,271500.0,26.6089,26.695,26.54,26.54,271500.0
2013-04-16 09:30:00,31.01,31.09,30.92,30.92,54000.0,26.695,26.7639,26.6175,26.6175,54000.0
2013-04-16 09:40:00,30.95,30.95,30.86,30.92,37000.0,26.6433,26.6433,26.5659,26.6175,37000.0
2013-04-16 09:50:00,30.92,30.94,30.81,30.84,34000.0,26.6175,26.6347,26.5228,26.5486,34000.0
2013-04-16 10:00:00,30.87,30.89,30.82,30.86,44500.0,26.5745,26.5917,26.5314,26.5659,44500.0
2013-04-16 10:10:00,30.86,30.89,30.77,30.77,64500.0,26.5659,26.5917,26.4884,26.4884,64500.0
2013-04-16 10:20:00,30.78,30.86,30.78,30.8,52500.0,26.497,26.5659,26.497,26.5142,52500.0
2013-04-16 10:30:00,30.8,30.86,30.79,30.82,41500.0,26.5142,26.5659,26.5056,26.5314,41500.0
2013-04-16 10:40:00,30.82,30.82,30.72,30.74,95000.0,26.5314,26.5314,26.4453,26.4626,95000.0
2013-04-16 10:50:00,30.74,30.84,30.74,30.8,54500.0,26.4626,26.5486,26.4626,26.5142,54500.0
2013-04-16 11:00:00,30.81,30.81,30.66,30.79,210500.0,26.5228,26.5228,26.3937,26.5056,210500.0
2013-04-16 11:10:00,30.78,30.89,30.75,30.81,95500.0,26.497,26.5917,26.4712,26.5228,95500.0
2013-04-16 11:20:00,30.85,30.87,30.75,30.8,82000.0,26.5573,26.5745,26.4712,26.5142,82000.0
2013-04-16 11:30:00,30.79,30.81,30.74,30.8,128500.0,26.5056,26.5228,26.4626,26.5142,128500.0
2013-04-16 11:40:00,30.8,30.8,30.76,30.8,80500.0,26.5142,26.5142,26.4798,26.5142,80500.0
2013-04-16 11:50:00,30.82,30.87,30.82,30.87,80000.0,26.5314,26.5745,26.5314,26.5745,80000.0
2013-04-16 12:00:00,30.88,30.98,30.87,30.98,49000.0,26.5831,26.6692,26.5745,26.6692,49000.0
2013-04-16 12:10:00,30.99,31.03,30.95,30.98,61500.0,26.6778,26.7122,26.6433,26.6692,61500.0
2013-04-16 12:20:00,30.99,31.0,30.95,31.0,21000.0,26.6778,26.6864,26.6433,26.6864,21000.0
2013-04-16 12:30:00,31.0,31.01,30.96,30.98,31500.0,26.6864,26.695,26.6519,26.6692,31500.0
2013-04-16 12:40:00,30.98,31.04,30.98,31.01,47500.0,26.6692,26.7208,26.6692,26.695,47500.0
2013-04-16 12:50:00,31.02,31.14,31.02,31.11,46000.0,26.7036,26.8069,26.7036,26.7811,46000.0
2013-04-16 13:00:00,31.12,31.13,31.06,31.07,28500.0,26.7897,26.7983,26.738,26.7466,28500.0
2013-04-16 13:10:00,31.06,31.08,31.03,31.04,9500.0,26.738,26.7552,26.7122,26.7208,9500.0
2013-04-16 13:20:00,31.05,31.09,31.05,31.08,22000.0,26.7294,26.7639,26.7294,26.7552,22000.0
2013-04-16 13:30:00,31.08,31.14,31.03,31.07,35000.0,26.7552,26.8069,26.7122,26.7466,35000.0
2013-04-16 13:40:00,31.06,31.09,31.03,31.04,125000.0,26.738,26.7639,26.7122,26.7208,125000.0
2013-04-16 13:50:00,31.04,31.04,31.0,31.01,55500.0,26.7208,26.7208,26.6864,26.695,55500.0
2013-04-16 14:00:00,31.01,31.06,30.99,31.05,60500.0,26.695,26.738,26.6778,26.7294,60500.0
2013-04-16 14:10:00,31.06,31.06,30.97,30.99,49500.0,26.738,26.738,26.6606,26.6778,49500.0
2013-04-16 14:20:00,30.97,30.98,30.92,30.94,19000.0,26.6606,26.6692,26.6175,26.6347,19000.0
2013-04-16 14:30:00,30.96,30.96,30.91,30.91,36500.0,26.6519,26.6519,26.6089,26.6089,36500.0
2013-04-16 14:40:00,30.93,31.0,30.91,30.98,23000.0,26.6261,26.6864,26.6089,26.6692,23000.0
2013-04-16 14:50:00,30.98,31.03,30.92,30.95,33500.0,26.6692,26.7122,26.6175,26.6433,33500.0
2013-04-16 15:00:00,30.96,31.0,30.93,30.98,50000.0,26.6519,26.6864,26.6261,26.6692,50000.0
2013-04-16 15:10:00,30.98,31.01,30.92,30.98,57500.0,26.6692,26.695,26.6175,26.6692,57500.0
2013-04-16 15:20:00,30.99,31.03,30.97,31.03,56000.0,26.6778,26.7122,26.6606,26.7122,56000.0
2013-04-16 15:30:00,31.03,31.05,31.0,31.03,49500.0,26.7122,26.7294,26.6864,26.7122,49500.0
2013-04-16 15:40:00,31.03,31.07,31.0,31.02,67500.0,26.7122,26.7466,26.6864,26.7036,67500.0
2013-04-16 15:50:00,31.02,31.11,31.01,31.09,120000.0,26.7036,26.7811,26.695,26.7639,120000.0
2013-04-17 09:30:00,30.77,30.91,30.67,30.88,76500.0,26.4884,26.6089,26.4023,26.5831,76500.0
2013-04-17 09:40:00,30.89,30.91,30.79,30.87,79500.0,26.5917,26.6089,26.5056,26.5745,79500.0
2013-04-17 09:50:00,30.88,30.94,30.77,30.82,61000.0,26.5831,26.6347,26.4884,26.5314,61000.0
2013-04-17 10:00:00,30.82,30.89,30.74,30.81,171500.0,26.5314,26.5917,26.4626,26.5228,171500.0
2013-04-17 10:10:00,30.81,30.84,30.74,30.76,176500.0,26.5228,26.5486,26.4626,26.4798,176500.0
2013-04-17 10:20:00,30.77,30.78,30.61,30.63,190000.0,26.4884,26.497,26.3506,26.3679,190000.0
2013-04-17 10:30:00,30.63,30.76,30.62,30.71,145000.0,26.3679,26.4798,26.3593,26.4367,145000.0
2013-04-17 10:40:00,30.69,30.77,30.65,30.68,75500.0,26.4195,26.4884,26.3851,26.4109,75500.0
2013-04-17 10:50:00,30.7,30.75,30.63,30.65,117500.0,26.4281,26.4712,26.3679,26.3851,117500.0
2013-04-17 11:00:00,30.64,30.68,30.64,30.65,93500.0,26.3765,26.4109,26.3765,26.3851,93500.0
2013-04-17 11:10:00,30.64,30.68,30.63,30.67,43000.0,26.3765,26.4109,26.3679,26.4023,43000.0
2013-04-17 11:20:00,30.66,30.72,30.66,30.71,35500.0,26.3937,26.4453,26.3937,26.4367,35500.0
2013-04-17 11:30:00,30.71,30.8,30.69,30.78,341000.0,26.4367,26.5142,26.4195,26.497,341000.0
2013-04-17 11:40:00,30.78,30.78,30.7,30.7,24500.0,26.497,26.497,26.4281,26.4281,24500.0
2013-04-17 11:50:00,30.73,30.82,30.73,30.8,16500.0,26.454,26.5314,26.454,26.5142,16500.0
2013-04-17 12:00:00,30.8,30.81,30.69,30.7,21500.0,26.5142,26.5228,26.4195,26.4281,21500.0
2013-04-17 12:10:00,30.69,30.73,30.65,30.73,48500.0,26.4195,26.454,26.3851,26.454,48500.0
2013-04-17 12:20:00,30.73,30.76,30.65,30.68,37500.0,26.454,26.4798,26.3851,26.4109,37500.0
2013-04-17 12:30:00,30.68,30.71,30.64,30.7,22000.0,26.4109,26.4367,26.3765,26.4281,22000.0
2013-04-17 12:40:00,30.71,30.75,30.63,30.63,35500.0,26.4367,26.4712,26.3679,26.3679,35500.0
2013-04-17 12:50:00,30.62,30.73,30.6,30.71,16500.0,26.3593,26.454,26.342,26.4367,16500.0
2013-04-17 13:00:00,30.71,30.82,30.67,30.73,64000.0,26.4367,26.5314,26.4023,26.454,64000.0
2013-04-17 13:10:00,30.73,30.77,30.67,30.73,77000.0,26.454,26.4884,26.4023,26.454,77000.0
2013-04-17 13:20:00,30.7,30.74,30.68,30.73,59000.0,26.4281,26.4626,26.4109,26.454,59000.0
2013-04-17 13:30:00,30.72,30.78,30.69,30.77,32500.0,26.4453,26.497,26.4195,26.4884,32500.0
2013-04-17 13:40:00,30.77,30.81,30.72,30.72,15000.0,26.4884,26.5228,26.4453,26.4453,15000.0
2013-04-17 13:50:00,30.72,30.75,30.66,30.69,31000.0,26.4453,26.4712,26.3937,26.4195,31000.0
2013-04-17 14:00:00,30.69,30.78,30.68,30.71,25500.0,26.4195,26.497,26.4109,26.4367,25500.0
2013-04-17 14:10:00,30.71,30.73,30.68,30.69,31000.0,26.4367,26.454,26.4109,26.4195,31000.0
2013-04-17 14:20:00,30.71,30.79,30.68,30.75,21000.0,26.4367,26.5056,26.4109,26.4712,21000.0
2013-04-17 14:30:00,30.75,30.8,30.75,30.77,31500.0,26.4712,26.5142,26.4712,26.4884,31500.0
2013-04-17 14:40:00,30.74,30.77,30.68,30.69,26000.0,26.4626,26.4884,26.4109,26.4195,26000.0
2013-04-17 14:50:00,30.66,30.75,30.66,30.72,31500.0,26.3937,26.4712,26.3937,26.4453,31500.0
2013-04-17 15:00:00,30.71,30.81,30.7,30.78,28000.0,26.4367,26.5228,26.4281,26.497,28000.0
2013-04-17 15:10:00,30.81,30.9,30.78,30.87,48000.0,26.5228,26.6003,26.497,26.5745,48000.0
2013-04-17 15:20:00,30.86,30.86,30.8,30.8,61000.0,26.5659,26.5659,26.5142,26.5142,61000.0
2013-04-17 15:30:00,30.8,30.82,30.76,30.78,54500.0,26.5142,26.5314,26.4798,26.497,54500.0
2013-04-17 15:40:00,30.77,30.85,30.75,30.85,76500.0,26.4884,26.5573,26.4712,26.5573,76500.0
2013-04-17 15:50:00,30.84,30.86,30.78,30.78,137000.0,26.5486,26.5659,26.497,26.497,137000.0
2013-04-18 09:30:00,30.86,31.13,30.81,30.81,198000.0,26.5659,26.7983,26.5228,26.5228,198000.0
2013-04-18 09:40:00,30.86,30.88,30.57,30.8,225000.0,26.5659,26.5831,26.3162,26.5142,225000.0
2013-04-18 09:50:00,30.72,30.72,30.57,30.65,49500.0,26.4453,26.4453,26.3162,26.3851,49500.0
2013-04-18 10:00:00,30.68,30.69,30.53,30.56,64000.0,26.4109,26.4195,26.2818,26.3076,64000.0
2013-04-18 10:10:00,30.58,30.74,30.57,30.61,23000.0,26.3248,26.4626,26.3162,26.3506,23000.0
2013-04-18 10:20:00,30.58,30.63,30.58,30.6,19000.0,26.3248,26.3679,26.3248,26.342,19000.0
2013-04-18 10:30:00,30.62,30.79,30.62,30.75,48500.0,26.3593,26.5056,26.3593,26.4712,48500.0
2013-04-18 10:40:00,30.74,30.74,30.68,30.73,29500.0,26.4626,26.4626,26.4109,26.454,29500.0
2013-04-18 10:50:00,30.76,30.86,30.76,30.83,31500.0,26.4798,26.5659,26.4798,26.54,31500.0
2013-04-18 11:00:00,30.8,30.8,30.68,30.69,17500.0,26.5142,26.5142,26.4109,26.4195,17500.0
2013-04-18 11:10:00,30.68,30.73,30.67,30.67,22500.0,26.4109,26.454,26.4023,26.4023,22500.0
2013-04-18 11:20:00,30.65,30.73,30.64,30.64,26000.0,26.3851,26.454,26.3765,26.3765,26000.0
2013-04-18 11:30:00,30.64,30.66,30.56,30.56,30500.0,26.3765,26.3937,26.3076,26.3076,30500.0
2013-04-18 11:40:00,30.54,30.6,30.49,30.53,40000.0,26.2904,26.342,26.2473,26.2818,40000.0
2013-04-18 11:50:00,30.53,30.6,30.48,30.58,34500.0,26.2818,26.342,26.2387,26.3248,34500.0
2013-04-18 12:00:00,30.56,30.57,30.51,30.52,35000.0,26.3076,26.3162,26.2646,26.2732,35000.0
2013-04-18 12:10:00,30.54,30.54,30.5,30.5,29000.0,26.2904,26.2904,26.256,26.256,29000.0
2013-04-18 12:20:00,30.51,30.63,30.5,30.61,27000.0,26.2646,26.3679,26.256,26.3506,27000.0
2013-04-18 12:30:00,30.61,30.62,30.58,30.62,30500.0,26.3506,26.3593,26.3248,26.3593,30500.0
2013-04-18 12:40:00,30.61,30.64,30.59,30.61,12000.0,26.3506,26.3765,26.3334,26.3506,12000.0
2013-04-18 12:50:00,30.61,30.68,30.6,30.65,23500.0,26.3506,26.4109,26.342,26.3851,23500.0
2013-04-18 13:00:00,30.63,30.69,30.63,30.68,18500.0,26.3679,26.4195,26.3679,26.4109,18500.0
2013-04-18 13:10:00,30.72,30.73,30.6,30.61,26000.0,26.4453,26.454,26.342,26.3506,26000.0
2013-04-18 13:20:00,30.61,30.64,30.59,30.62,18500.0,26.3506,26.3765,26.3334,26.3593,18500.0
2013-04-18 13:30:00,30.61,30.63,30.59,30.63,11000.0,26.3506,26.3679,26.3334,26.3679,11000.0
2013-04-18 13:40:00,30.64,30.64,30.59,30.59,19500.0,26.3765,26.3765,26.3334,26.3334,19500.0
2013-04-18 13:50:00,30.59,30.61,30.56,30.6,36500.0,26.3334,26.3506,26.3076,26.342,36500.0
2013-04-18 14:00:00,30.61,30.62,30.56,30.57,41000.0,26.3506,26.3593,26.3076,26.3162,41000.0
2013-04-18 14:10:00,30.56,30.57,30.5,30.53,42000.0,26.3076,26.3162,26.256,26.2818,42000.0
2013-04-18 14:20:00,30.51,30.56,30.49,30.56,42500.0,26.2646,26.3076,26.2473,26.3076,42500.0
2013-04-18 14:30:00,30.56,30.59,30.56,30.58,24000.0,26.3076,26.3334,26.3076,26.3248,24000.0
2013-04-18 14:40:00,30.55,30.57,30.49,30.5,37000.0,26.299,26.3162,26.2473,26.256,37000.0
2013-04-18 14:50:00,30.5,30.52,30.42,30.5,36500.0,26.256,26.2732,26.1871,26.256,36500.0
2013-04-18 15:00:00,30.49,30.51,30.46,30.47,26000.0,26.2473,26.2646,26.2215,26.2301,26000.0
2013-04-18 15:10:00,30.49,30.54,30.47,30.51,52500.0,26.2473,26.2904,26.2301,26.2646,52500.0
2013-04-18 15:20:00,30.5,30.54,30.48,30.5,57000.0,26.256,26.2904,26.2387,26.256,57000.0
2013-04-18 15:30:00,30.52,30.56,30.49,30.51,62500.0,26.2732,26.3076,26.2473,26.2646,62500.0
2013-04-18 15:40:00,30.53,30.58,30.5,30.5,68500.0,26.2818,26.3248,26.256,26.256,68500.0
2013-04-18 15:50:00,30.51,30.54,30.46,30.49,249500.0,26.2646,26.2904,26.2215,26.2473,249500.0
2013-04-19 09:30:00,30.57,30.74,30.51,30.74,269500.0,26.3162,26.4626,26.2646,26.4626,269500.0
2013-04-19 09:40:00,30.75,30.78,30.62,30.62,28000.0,26.4712,26.497,26.3593,26.3593,28000.0
2013-04-19 09:50:00,30.64,30.72,30.56,30.68,46000.0,26.3765,26.4453,26.3076,26.4109,46000.0
2013-04-19 10:00:00,30.69,30.74,30.63,30.73,184500.0,26.4195,26.4626,26.3679,26.454,184500.0
2013-04-19 10:10:00,30.78,30.79,30.73,30.73,12000.0,26.497,26.5056,26.454,26.454,12000.0
2013-04-19 10:20:00,30.74,30.75,30.7,30.7,20000.0,26.4626,26.4712,26.4281,26.4281,20000.0
2013-04-19 10:30:00,30.72,30.77,30.7,30.7,10500.0,26.4453,26.4884,26.4281,26.4281,10500.0
2013-04-19 10:40:00,30.69,30.72,30.67,30.69,14000.0,26.4195,26.4453,26.4023,26.4195,14000.0
2013-04-19 10:50:00,30.68,30.69,30.58,30.62,32000.0,26.4109,26.4195,26.3248,26.3593,32000.0
2013-04-19 11:00:00,30.62,30.69,30.58,30.68,64500.0,26.3593,26.4195,26.3248,26.4109,64500.0
2013-04-19 11:10:00,30.68,30.76,30.67,30.73,13500.0,26.4109,26.4798,26.4023,26.454,13500.0
2013-04-19 11:20:00,30.73,30.77,30.69,30.71,17000.0,26.454,26.4884,26.4195,26.4367,17000.0
2013-04-19 11:30:00,30.69,30.74,30.69,30.7,74500.0,26.4195,26.4626,26.4195,26.4281,74500.0
2013-04-19 11:40:00,30.7,30.72,30.67,30.71,27000.0,26.4281,26.4453,26.4023,26.4367,27000.0
2013-04-19 11:50:00,30.72,30.73,30.65,30.66,51000.0,26.4453,26.454,26.3851,26.3937,51000.0
2013-04-19 12:00:00,30.68,30.69,30.58,30.59,22500.0,26.4109,26.4195,26.3248,26.3334,22500.0
2013-04-19 12:10:00,30.61,30.61,30.58,30.59,13500.0,26.3506,26.3506,26.3248,26.3334,13500.0
2013-04-19 12:20:00,30.59,30.64,30.59,30.62,23000.0,26.3334,26.3765,26.3334,26.3593,23000.0
2013-04-19 12:30:00,30.65,30.66,30.59,30.63,80500.0,26.3851,26.3937,26.3334,26.3679,80500.0
2013-04-19 12:40:00,30.63,30.63,30.53,30.53,13500.0,26.3679,26.3679,26.2818,26.2818,13500.0
2013-04-19 12:50:00,30.55,30.57,30.53,30.56,11500.0,26.299,26.3162,26.2818,26.3076,11500.0
2013-04-19 13:00:00,30.56,30.58,30.55,30.56,6500.0,26.3076,26.3248,26.299,26.3076,6500.0
2013-04-19 13:10:00,30.53,30.65,30.53,30.65,25500.0,26.2818,26.3851,26.2818,26.3851,25500.0
2013-04-19 13:20:00,30.65,30.74,30.65,30.74,19500.0,26.3851,26.4626,26.3851,26.4626,19500.0
2013-04-19 13:30:00,30.74,30.74,30.65,30.71,23000.0,26.4626,26.4626,26.3851,26.4367,23000.0
2013-04-19 13:40:00,30.71,30.72,30.64,30.64,17500.0,26.4367,26.4453,26.3765,26.3765,17500.0
2013-04-19 13:50:00,30.63,30.71,30.63,30.7,16000.0,26.3679,26.4367,26.3679,26.4281,16000.0
2013-04-19 14:00:00,30.69,30.74,30.68,30.72,22000.0,26.4195,26.4626,26.4109,26.4453,22000.0
2013-04-19 14:10:00,30.72,30.75,30.71,30.72,31000.0,26.4453,26.4712,26.4367,26.4453,31000.0
2013-04-19 14:20:00,30.71,30.76,30.71,30.76,22000.0,26.4367,26.4798,26.4367,26.4798,22000.0
2013-04-19 14:30:00,30.75,30.8,30.72,30.73,41000.0,26.4712,26.5142,26.4453,26.454,41000.0
2013-04-19 14:40:00,30.74,30.78,30.72,30.77,38500.0,26.4626,26.497,26.4453,26.4884,38500.0
2013-04-19 14:50:00,30.76,30.8,30.74,30.77,26000.0,26.4798,26.5142,26.4626,26.4884,26000.0
2013-04-19 15:00:00,30.75,30.79,30.71,30.77,33500.0,26.4712,26.5056,26.4367,26.4884,33500.0
2013-04-19 15:10:00,30.76,30.79,30.74,30.75,28500.0,26.4798,26.5056,26.4626,26.4712,28500.0
2013-04-19 15:20:00,30.76,30.81,30.76,30.81,38500.0,26.4798,26.5228,26.4798,26.5228,38500.0
2013-04-19 15:30:00,30.81,30.87,30.79,30.87,74000.0,26.5228,26.5745,26.5056,26.5745,74000.0
2013-04-19 15:40:00,30.86,30.9,30.83,30.86,86500.0,26.5659,26.6003,26.54,26.5659,86500.0
2013-04-19 15:50:00,30.87,30.9,30.84,30.87,135000.0,26.5745,26.6003,26.5486,26.5745,135000.0
2013-04-22 09:30:00,30.89,30.91,30.75,30.75,100000.0,26.5917,26.6089,26.4712,26.4712,100000.0
2013-04-22 09:40:00,30.76,30.85,30.76,30.76,46500.0,26.4798,26.5573,26.4798,26.4798,46500.0
2013-04-22 09:50:00,30.76,30.83,30.76,30.77,18000.0,26.4798,26.54,26.4798,26.4884,18000.0
2013-04-22 10:00:00,30.75,30.75,30.6,30.62,36000.0,26.4712,26.4712,26.342,26.3593,36000.0
2013-04-22 10:10:00,30.6,30.67,30.59,30.62,41000.0,26.342,26.4023,26.3334,26.3593,41000.0
2013-04-22 10:20:00,30.59,30.63,30.58,30.63,42000.0,26.3334,26.3679,26.3248,26.3679,42000.0
2013-04-22 10:30:00,30.62,30.65,30.57,30.59,41000.0,26.3593,26.3851,26.3162,26.3334,41000.0
2013-04-22 10:40:00,30.6,30.67,30.6,30.64,9500.0,26.342,26.4023,26.342,26.3765,9500.0
2013-04-22 10:50:00,30.68,30.72,30.64,30.66,14500.0,26.4109,26.4453,26.3765,26.3937,14500.0
2013-04-22 11:00:00,30.66,30.69,30.62,30.67,13500.0,26.3937,26.4195,26.3593,26.4023,13500.0
2013-04-22 11:10:00,30.67,30.69,30.64,30.67,79500.0,26.4023,26.4195,26.3765,26.4023,79500.0
2013-04-22 11:20:00,30.68,30.69,30.66,30.69,5000.0,26.4109,26.4195,26.3937,26.4195,5000.0
2013-04-22 11:30:00,30.67,30.72,30.66,30.72,36500.0,26.4023,26.4453,26.3937,26.4453,36500.0
2013-04-22 11:40:00,30.74,30.77,30.74,30.77,6500.0,26.4626,26.4884,26.4626,26.4884,6500.0
2013-04-22 11:50:00,30.78,30.81,30.77,30.81,10000.0,26.497,26.5228,26.4884,26.5228,10000.0
2013-04-22 12:00:00,30.82,30.9,30.82,30.89,12000.0,26.5314,26.6003,26.5314,26.5917,12000.0
2013-04-22 12:10:00,30.88,30.89,30.82,30.87,23500.0,26.5831,26.5917,26.5314,26.5745,23500.0
2013-04-22 12:20:00,30.84,30.86,30.82,30.82,5000.0,26.5486,26.5659,26.5314,26.5314,5000.0
2013-04-22 12:30:00,30.84,30.88,30.82,30.87,15000.0,26.5486,26.5831,26.5314,26.5745,15000.0
2013-04-22 12:40:00,30.89,30.92,30.87,30.92,29500.0,26.5917,26.6175,26.5745,26.6175,29500.0
2013-04-22 12:50:00,30.91,30.91,30.84,30.84,18000.0,26.6089,26.6089,26.5486,26.5486,18000.0
2013-04-22 13:00:00,30.83,30.84,30.8,30.81,15500.0,26.54,26.5486,26.5142,26.5228,15500.0
2013-04-22 13:10:00,30.81,30.84,30.81,30.82,16500.0,26.5228,26.5486,26.5228,26.5314,16500.0
2013-04-22 13:20:00,30.83,30.84,30.82,30.83,11500.0,26.54,26.5486,26.5314,26.54,11500.0
2013-04-22 13:30:00,30.84,30.87,30.83,30.87,13000.0,26.5486,26.5745,26.54,26.5745,13000.0
2013-04-22 13:40:00,30.86,30.9,30.79,30.8,48000.0,26.5659,26.6003,26.5056,26.5142,48000.0
2013-04-22 13:50:00,30.81,30.83,30.8,30.81,5500.0,26.5228,26.54,26.5142,26.5228,5500.0
2013-04-22 14:00:00,30.83,30.86,30.81,30.85,40000.0,26.54,26.5659,26.5228,26.5573,40000.0
2013-04-22 14:10:00,30.85,30.96,30.85,30.94,16000.0,26.5573,26.6519,26.5573,26.6347,16000.0
2013-04-22 14:20:00,30.98,31.06,30.98,31.03,30000.0,26.6692,26.738,26.6692,26.7122,30000.0
2013-04-22 14:30:00,31.04,31.15,31.03,31.13,109500.0,26.7208,26.8155,26.7122,26.7983,109500.0
2013-04-22 14:40:00,31.14,31.18,31.13,31.15,127000.0,26.8069,26.8413,26.7983,26.8155,127000.0
2013-04-22 14:50:00,31.17,31.18,31.17,31.17,6500.0,26.8327,26.8413,26.8327,26.8327,6500.0
2013-04-22 15:00:00,31.19,31.23,31.18,31.2,29500.0,26.8499,26.8844,26.8413,26.8586,29500.0
2013-04-22 15:10:00,31.19,31.21,31.16,31.17,42000.0,26.8499,26.8672,26.8241,26.8327,42000.0
2013-04-22 15:20:00,31.17,31.21,31.09,31.09,135500.0,26.8327,26.8672,26.7639,26.7639,135500.0
2013-04-22 15:30:00,31.09,31.11,31.03,31.08,47000.0,26.7639,26.7811,26.7122,26.7552,47000.0
2013-04-22 15:40:00,31.08,31.08,31.01,31.03,49500.0,26.7552,26.7552,26.695,26.7122,49500.0
2013-04-22 15:50:00,31.04,31.06,30.99,31.06,113000.0,26.7208,26.738,26.6778,26.738,113000.0
2013-04-23 09:30:00,31.13,31.31,31.13,31.31,43500.0,26.7983,26.9532,26.7983,26.9532,43500.0
2013-04-23 09:40:00,31.32,31.4,31.29,31.36,54500.0,26.9619,27.0307,26.936,26.9963,54500.0
2013-04-23 09:50:00,31.35,31.4,31.27,31.29,33000.0,26.9877,27.0307,26.9188,26.936,33000.0
2013-04-23 10:00:00,31.27,31.38,31.25,31.28,56000.0,26.9188,27.0135,26.9016,26.9274,56000.0
2013-04-23 10:10:00,31.28,31.38,31.26,31.38,34500.0,26.9274,27.0135,26.9102,27.0135,34500.0
2013-04-23 10:20:00,31.39,31.43,31.36,31.42,26000.0,27.0221,27.0565,26.9963,27.0479,26000.0
2013-04-23 10:30:00,31.42,31.46,31.39,31.42,33500.0,27.0479,27.0824,27.0221,27.0479,33500.0
2013-04-23 10:40:00,31.44,31.51,31.4,31.44,68000.0,27.0652,27.1254,27.0307,27.0652,68000.0
2013-04-23 10:50:00,31.42,31.53,31.39,31.48,81000.0,27.0479,27.1426,27.0221,27.0996,81000.0
2013-04-23 11:00:00,31.47,31.5,31.47,31.48,54500.0,27.091,27.1168,27.091,27.0996,54500.0
2013-04-23 11:10:00,31.48,31.5,31.43,31.49,76000.0,27.0996,27.1168,27.0565,27.1082,76000.0
2013-04-23 11:20:00,31.49,31.51,31.45,31.48,65000.0,27.1082,27.1254,27.0738,27.0996,65000.0
2013-04-23 11:30:00,31.47,31.55,31.47,31.48,31000.0,27.091,27.1598,27.091,27.0996,31000.0
2013-04-23 11:40:00,31.49,31.51,31.46,31.5,17000.0,27.1082,27.1254,27.0824,27.1168,17000.0
2013-04-23 11:50:00,31.5,31.57,31.48,31.55,28500.0,27.1168,27.1771,27.0996,27.1598,28500.0
2013-04-23 12:00:00,31.54,31.55,31.53,31.53,10000.0,27.1512,27.1598,27.1426,27.1426,10000.0
2013-04-23 12:10:00,31.55,31.55,31.48,31.5,10500.0,27.1598,27.1598,27.0996,27.1168,10500.0
2013-04-23 12:20:00,31.51,31.51,31.47,31.49,24000.0,27.1254,27.1254,27.091,27.1082,24000.0
2013-04-23 12:30:00,31.48,31.5,31.46,31.47,12500.0,27.0996,27.1168,27.0824,27.091,12500.0
2013-04-23 12:40:00,31.46,31.54,31.43,31.53,51000.0,27.0824,27.1512,27.0565,27.1426,51000.0
2013-04-23 12:50:00,31.53,31.58,31.51,31.57,38000.0,27.1426,27.1857,27.1254,27.1771,38000.0
2013-04-23 13:00:00,31.56,31.57,31.2,31.22,49500.0,27.1685,27.1771,26.8586,26.8758,49500.0
2013-04-23 13:10:00,31.21,31.52,31.2,31.51,65000.0,26.8672,27.134,26.8586,27.1254,65000.0
2013-04-23 13:20:00,31.5,31.54,31.48,31.48,20500.0,27.1168,27.1512,27.0996,27.0996,20500.0
2013-04-23 13:30:00,31.48,31.51,31.46,31.48,22000.0,27.0996,27.1254,27.0824,27.0996,22000.0
2013-04-23 13:40:00,31.5,31.5,31.43,31.45,76500.0,27.1168,27.1168,27.0565,27.0738,76500.0
2013-04-23 13:50:00,31.43,31.52,31.41,31.5,62000.0,27.0565,27.134,27.0393,27.1168,62000.0
2013-04-23 14:00:00,31.48,31.49,31.42,31.46,58000.0,27.0996,27.1082,27.0479,27.0824,58000.0
2013-04-23 14:10:00,31.44,31.46,31.41,31.45,35000.0,27.0652,27.0824,27.0393,27.0738,35000.0
2013-04-23 14:20:00,31.43,31.45,31.38,31.4,66500.0,27.0565,27.0738,27.0135,27.0307,66500.0
2013-04-23 14:30:00,31.38,31.41,31.29,31.38,92500.0,27.0135,27.0393,26.936,27.0135,92500.0
2013-04-23 14:40:00,31.38,31.42,31.33,31.36,84000.0,27.0135,27.0479,26.9705,26.9963,84000.0
2013-04-23 14:50:00,31.37,31.38,31.32,31.36,27000.0,27.0049,27.0135,26.9619,26.9963,27000.0
2013-04-23 15:00:00,31.37,31.41,31.36,31.37,53500.0,27.0049,27.0393,26.9963,27.0049,53500.0
2013-04-23 15:10:00,31.38,31.41,31.38,31.39,19000.0,27.0135,27.0393,27.0135,27.0221,19000.0
2013-04-23 15:20:00,31.41,31.46,31.38,31.45,36000.0,27.0393,27.0824,27.0135,27.0738,36000.0
2013-04-23 15:30:00,31.44,31.45,31.4,31.4,60500.0,27.0652,27.0738,27.0307,27.0307,60500.0
2013-04-23 15:40:00,31.41,31.45,31.37,31.44,104000.0,27.0393,27.0738,27.0049,27.0652,104000.0
2013-04-23 15:50:00,31.44,31.49,31.42,31.48,152000.0,27.0652,27.1082,27.0479,27.0996,152000.0
2013-04-24 09:30:00,31.57,31.57,31.44,31.51,50000.0,27.1771,27.1771,27.0652,27.1254,50000.0
2013-04-24 09:40:00,31.53,31.54,31.38,31.5,79500.0,27.1426,27.1512,27.0135,27.1168,79500.0
2013-04-24 09:50:00,31.49,31.53,31.38,31.48,117000.0,27.1082,27.1426,27.0135,27.0996,117000.0
2013-04-24 10:00:00,31.51,31.56,31.46,31.48,121000.0,27.1254,27.1685,27.0824,27.0996,121000.0
2013-04-24 10:10:00,31.48,31.53,31.47,31.47,92000.0,27.0996,27.1426,27.091,27.091,92000.0
2013-04-24 10:20:00,31.47,31.47,31.37,31.44,52000.0,27.091,27.091,27.0049,27.0652,52000.0
2013-04-24 10:30:00,31.44,31.49,31.42,31.44,17000.0,27.0652,27.1082,27.0479,27.0652,17000.0
2013-04-24 10:40:00,31.43,31.48,31.39,31.45,20000.0,27.0565,27.0996,27.0221,27.0738,20000.0
2013-04-24 10:50:00,31.45,31.47,31.44,31.47,10500.0,27.0738,27.091,27.0652,27.091,10500.0
2013-04-24 11:00:00,31.53,31.55,31.48,31.54,50000.0,27.1426,27.1598,27.0996,27.1512,50000.0
2013-04-24 11:10:00,31.53,31.56,31.52,31.56,20500.0,27.1426,27.1685,27.134,27.1685,20500.0
2013-04-24 11:20:00,31.57,31.63,31.55,31.62,38500.0,27.1771,27.2287,27.1598,27.2201,38500.0
2013-04-24 11:30:00,31.63,31.68,31.62,31.62,87500.0,27.2287,27.2718,27.2201,27.2201,87500.0
2013-04-24 11:40:00,31.62,31.67,31.61,31.67,12000.0,27.2201,27.2632,27.2115,27.2632,12000.0
2013-04-24 11:50:00,31.66,31.68,31.64,31.66,28000.0,27.2545,27.2718,27.2373,27.2545,28000.0
2013-04-24 12:00:00,31.66,31.69,31.65,31.67,48000.0,27.2545,27.2804,27.2459,27.2632,48000.0
2013-04-24 12:10:00,31.66,31.68,31.63,31.64,38500.0,27.2545,27.2718,27.2287,27.2373,38500.0
2013-04-24 12:20:00,31.64,31.67,31.62,31.67,26000.0,27.2373,27.2632,27.2201,27.2632,26000.0
2013-04-24 12:30:00,31.68,31.68,31.64,31.65,15000.0,27.2718,27.2718,27.2373,27.2459,15000.0
2013-04-24 12:40:00,31.65,31.65,31.62,31.64,24500.0,27.2459,27.2459,27.2201,27.2373,24500.0
2013-04-24 12:50:00,31.64,31.64,31.61,31.61,23500.0,27.2373,27.2373,27.2115,27.2115,23500.0
2013-04-24 13:00:00,31.61,31.62,31.6,31.61,17000.0,27.2115,27.2201,27.2029,27.2115,17000.0
2013-04-24 13:10:00,31.61,31.66,31.61,31.66,31000.0,27.2115,27.2545,27.2115,27.2545,31000.0
2013-04-24 13:20:00,31.67,31.69,31.66,31.67,48000.0,27.2632,27.2804,27.2545,27.2632,48000.0
2013-04-24 13:30:00,31.66,31.68,31.64,31.67,278000.0,27.2545,27.2718,27.2373,27.2632,278000.0
2013-04-24 13:40:00,31.67,31.67,31.63,31.65,46000.0,27.2632,27.2632,27.2287,27.2459,46000.0
2013-04-24 13:50:00,31.64,31.67,31.64,31.64,23000.0,27.2373,27.2632,27.2373,27.2373,23000.0
2013-04-24 14:00:00,31.64,31.69,31.63,31.64,17000.0,27.2373,27.2804,27.2287,27.2373,17000.0
2013-04-24 14:10:00,31.63,31.7,31.63,31.7,17000.0,27.2287,27.289,27.2287,27.289,17000.0
2013-04-24 14:20:00,31.68,31.75,31.68,31.74,203000.0,27.2718,27.332,27.2718,27.3234,203000.0
2013-04-24 14:30:00,31.74,31.74,31.72,31.73,95000.0,27.3234,27.3234,27.3062,27.3148,95000.0
2013-04-24 14:40:00,31.72,31.78,31.72,31.76,37500.0,27.3062,27.3578,27.3062,27.3406,37500.0
2013-04-24 14:50:00,31.76,31.77,31.71,31.77,26500.0,27.3406,27.3492,27.2976,27.3492,26500.0
2013-04-24 15:00:00,31.76,31.8,31.73,31.8,40500.0,27.3406,27.3751,27.3148,27.3751,40500.0
2013-04-24 15:10:00,31.79,31.8,31.73,31.77,65500.0,27.3665,27.3751,27.3148,27.3492,65500.0
2013-04-24 15:20:00,31.76,31.76,31.71,31.74,67000.0,27.3406,27.3406,27.2976,27.3234,67000.0
2013-04-24 15:30:00,31.73,31.76,31.72,31.75,50500.0,27.3148,27.3406,27.3062,27.332,50500.0
2013-04-24 15:40:00,31.75,31.77,31.68,31.74,215500.0,27.332,27.3492,27.2718,27.3234,215500.0
2013-04-24 15:50:00,31.74,31.75,31.67,31.68,199500.0,27.3234,27.332,27.2632,27.2718,199500.0
2013-04-25 09:30:00,31.72,31.8,31.67,31.78,42500.0,27.3062,27.3751,27.2632,27.3578,42500.0
2013-04-25 09:40:00,31.75,31.77,31.57,31.6,132000.0,27.332,27.3492,27.1771,27.2029,132000.0
2013-04-25 09:50:00,31.65,31.68,31.64,31.67,35000.0,27.2459,27.2718,27.2373,27.2632,35000.0
2013-04-25 10:00:00,31.67,31.86,31.62,31.83,249500.0,27.2632,27.4267,27.2201,27.4009,249500.0
2013-04-25 10:10:00,31.84,31.84,31.72,31.72,31500.0,27.4095,27.4095,27.3062,27.3062,31500.0
2013-04-25 10:20:00,31.72,31.73,31.63,31.63,47000.0,27.3062,27.3148,27.2287,27.2287,47000.0
2013-04-25 10:30:00,31.64,31.68,31.62,31.64,61500.0,27.2373,27.2718,27.2201,27.2373,61500.0
2013-04-25 10:40:00,31.63,31.72,31.63,31.72,23000.0,27.2287,27.3062,27.2287,27.3062,23000.0
2013-04-25 10:50:00,31.71,31.77,31.7,31.72,32000.0,27.2976,27.3492,27.289,27.3062,32000.0
2013-04-25 11:00:00,31.7,31.74,31.7,31.74,135000.0,27.289,27.3234,27.289,27.3234,135000.0
2013-04-25 11:10:00,31.74,31.77,31.7,31.73,58000.0,27.3234,27.3492,27.289,27.3148,58000.0
2013-04-25 11:20:00,31.74,31.8,31.72,31.78,38000.0,27.3234,27.3751,27.3062,27.3578,38000.0
2013-04-25 11:30:00,31.79,31.92,31.77,31.92,70500.0,27.3665,27.4784,27.3492,27.4784,70500.0
2013-04-25 11:40:00,31.91,31.91,31.86,31.86,8500.0,27.4698,27.4698,27.4267,27.4267,8500.0
2013-04-25 11:50:00,31.82,31.83,31.78,31.8,3000.0,27.3923,27.4009,27.3578,27.3751,3000.0
2013-04-25 12:00:00,31.78,31.8,31.77,31.79,14000.0,27.3578,27.3751,27.3492,27.3665,14000.0
2013-04-25 12:10:00,31.79,31.8,31.72,31.72,19000.0,27.3665,27.3751,27.3062,27.3062,19000.0
2013-04-25 12:20:00,31.72,31.75,31.71,31.73,16000.0,27.3062,27.332,27.2976,27.3148,16000.0
2013-04-25 12:30:00,31.73,31.81,31.73,31.74,20500.0,27.3148,27.3837,27.3148,27.3234,20500.0
2013-04-25 12:40:00,31.72,31.91,31.72,31.91,176500.0,27.3062,27.4698,27.3062,27.4698,176500.0
2013-04-25 12:50:00,31.91,31.99,31.89,31.99,50000.0,27.4698,27.5386,27.4525,27.5386,50000.0
2013-04-25 13:00:00,31.98,31.99,31.83,31.83,32000.0,27.53,27.5386,27.4009,27.4009,32000.0
2013-04-25 13:10:00,31.83,31.95,31.83,31.92,23500.0,27.4009,27.5042,27.4009,27.4784,23500.0
2013-04-25 13:20:00,31.92,31.92,31.9,31.9,6000.0,27.4784,27.4784,27.4611,27.4611,6000.0
2013-04-25 13:30:00,31.89,31.89,31.86,31.86,57000.0,27.4525,27.4525,27.4267,27.4267,57000.0
2013-04-25 13:40:00,31.86,31.92,31.86,31.92,35500.0,27.4267,27.4784,27.4267,27.4784,35500.0
2013-04-25 13:50:00,31.92,32.0,31.91,32.0,22000.0,27.4784,27.5472,27.4698,27.5472,22000.0
2013-04-25 14:00:00,31.99,32.03,31.99,32.0,15500.0,27.5386,27.5731,27.5386,27.5472,15500.0
2013-04-25 14:10:00,32.0,32.01,31.95,31.98,27500.0,27.5472,27.5558,27.5042,27.53,27500.0
2013-04-25 14:20:00,31.96,32.01,31.96,32.01,12000.0,27.5128,27.5558,27.5128,27.5558,12000.0
2013-04-25 14:30:00,32.0,32.0,31.96,31.98,80500.0,27.5472,27.5472,27.5128,27.53,80500.0
2013-04-25 14:40:00,31.98,32.0,31.94,31.96,32500.0,27.53,27.5472,27.4956,27.5128,32500.0
2013-04-25 14:50:00,31.96,31.98,31.95,31.96,37500.0,27.5128,27.53,27.5042,27.5128,37500.0
2013-04-25 15:00:00,31.97,31.98,31.86,31.86,34500.0,27.5214,27.53,27.4267,27.4267,34500.0
2013-04-25 15:10:00,31.86,31.9,31.84,31.86,38500.0,27.4267,27.4611,27.4095,27.4267,38500.0
2013-04-25 15:20:00,31.89,31.9,31.84,31.89,96000.0,27.4525,27.4611,27.4095,27.4525,96000.0
2013-04-25 15:30:00,31.89,31.9,31.86,31.87,310500.0,27.4525,27.4611,27.4267,27.4353,310500.0
2013-04-25 15:40:00,31.87,31.9,31.86,31.87,55000.0,27.4353,27.4611,27.4267,27.4353,55000.0
2013-04-25 15:50:00,31.85,31.93,31.84,31.92,239500.0,27.4181,27.487,27.4095,27.4784,239500.0
2013-04-26 09:30:00,31.86,31.95,31.78,31.95,103500.0,27.4267,27.5042,27.3578,27.5042,103500.0
2013-04-26 09:40:00,31.95,32.05,31.95,32.01,47000.0,27.5042,27.5903,27.5042,27.5558,47000.0
2013-04-26 09:50:00,32.04,32.04,31.99,32.02,16500.0,27.5817,27.5817,27.5386,27.5644,16500.0
2013-04-26 10:00:00,32.06,32.08,32.01,32.01,55000.0,27.5989,27.6161,27.5558,27.5558,55000.0
2013-04-26 10:10:00,32.02,32.03,31.82,31.84,17000.0,27.5644,27.5731,27.3923,27.4095,17000.0
2013-04-26 10:20:00,31.83,31.89,31.83,31.86,10000.0,27.4009,27.4525,27.4009,27.4267,10000.0
2013-04-26 10:30:00,31.86,31.97,31.85,31.91,39500.0,27.4267,27.5214,27.4181,27.4698,39500.0
2013-04-26 10:40:00,31.93,31.95,31.84,31.87,22000.0,27.487,27.5042,27.4095,27.4353,22000.0
2013-04-26 10:50:00,31.87,31.87,31.82,31.86,21500.0,27.4353,27.4353,27.3923,27.4267,21500.0
2013-04-26 11:00:00,31.83,31.88,31.83,31.84,28500.0,27.4009,27.4439,27.4009,27.4095,28500.0
2013-04-26 11:10:00,31.84,31.87,31.8,31.83,57500.0,27.4095,27.4353,27.3751,27.4009,57500.0
2013-04-26 11:20:00,31.83,31.9,31.79,31.87,76000.0,27.4009,27.4611,27.3665,27.4353,76000.0
2013-04-26 11:30:00,31.87,31.91,31.81,31.82,21000.0,27.4353,27.4698,27.3837,27.3923,21000.0
2013-04-26 11:40:00,31.82,31.84,31.77,31.79,15500.0,27.3923,27.4095,27.3492,27.3665,15500.0
2013-04-26 11:50:00,31.75,31.78,31.72,31.75,20000.0,27.332,27.3578,27.3062,27.332,20000.0
2013-04-26 12:00:00,31.75,31.75,31.68,31.71,22500.0,27.332,27.332,27.2718,27.2976,22500.0
2013-04-26 12:10:00,31.69,31.75,31.69,31.72,22500.0,27.2804,27.332,27.2804,27.3062,22500.0
2013-04-26 12:20:00,31.7,31.7,31.64,31.66,15500.0,27.289,27.289,27.2373,27.2545,15500.0
2013-04-26 12:30:00,31.65,31.7,31.63,31.63,19000.0,27.2459,27.289,27.2287,27.2287,19000.0
2013-04-26 12:40:00,31.64,31.69,31.6,31.68,31500.0,27.2373,27.2804,27.2029,27.2718,31500.0
2013-04-26 12:50:00,31.68,31.75,31.68,31.71,27500.0,27.2718,27.332,27.2718,27.2976,27500.0
2013-04-26 13:00:00,31.71,31.79,31.71,31.77,26500.0,27.2976,27.3665,27.2976,27.3492,26500.0
2013-04-26 13:10:00,31.77,31.79,31.76,31.76,7500.0,27.3492,27.3665,27.3406,27.3406,7500.0
2013-04-26 13:20:00,31.77,31.82,31.75,31.75,54500.0,27.3492,27.3923,27.332,27.332,54500.0
2013-04-26 13:30:00,31.76,31.76,31.74,31.74,13500.0,27.3406,27.3406,27.3234,27.3234,13500.0
2013-04-26 13:40:00,31.74,31.8,31.74,31.79,9500.0,27.3234,27.3751,27.3234,27.3665,9500.0
2013-04-26 13:50:00,31.78,31.79,31.77,31.78,3500.0,27.3578,27.3665,27.3492,27.3578,3500.0
2013-04-26 14:00:00,31.77,31.78,31.72,31.72,11000.0,27.3492,27.3578,27.3062,27.3062,11000.0
2013-04-26 14:10:00,31.72,31.74,31.7,31.7,4000.0,27.3062,27.3234,27.289,27.289,4000.0
2013-04-26 14:20:00,31.71,31.75,31.71,31.74,7000.0,27.2976,27.332,27.2976,27.3234,7000.0
2013-04-26 14:30:00,31.74,31.74,31.72,31.73,3500.0,27.3234,27.3234,27.3062,27.3148,3500.0
2013-04-26 14:40:00,31.76,31.8,31.75,31.8,23500.0,27.3406,27.3751,27.332,27.3751,23500.0
2013-04-26 14:50:00,31.83,31.83,31.8,31.81,10000.0,27.4009,27.4009,27.3751,27.3837,10000.0
2013-04-26 15:00:00,31.8,31.84,31.78,31.82,20500.0,27.3751,27.4095,27.3578,27.3923,20500.0
2013-04-26 15:10:00,31.82,31.86,31.81,31.85,51000.0,27.3923,27.4267,27.3837,27.4181,51000.0
2013-04-26 15:20:00,31.86,31.93,31.86,31.92,113000.0,27.4267,27.487,27.4267,27.4784,113000.0
2013-04-26 15:30:00,31.91,31.95,31.9,31.94,107000.0,27.4698,27.5042,27.4611,27.4956,107000.0
2013-04-26 15:40:00,31.94,31.95,31.88,31.93,123500.0,27.4956,27.5042,27.4439,27.487,123500.0
2013-04-26 15:50:00,31.93,31.93,31.87,31.92,346500.0,27.487,27.487,27.4353,27.4784,346500.0
2013-04-29 09:30:00,31.9,31.98,31.87,31.92,114000.0,27.4611,27.53,27.4353,27.4784,114000.0
2013-04-29 09:40:00,31.91,32.03,31.88,32.0,131000.0,27.4698,27.5731,27.4439,27.5472,131000.0
2013-04-29 09:50:00,32.03,32.17,32.03,32.17,44500.0,27.5731,27.6936,27.5731,27.6936,44500.0
2013-04-29 10:00:00,32.14,32.26,32.13,32.25,54500.0,27.6678,27.7711,27.6591,27.7624,54500.0
2013-04-29 10:10:00,32.24,32.25,32.18,32.19,32500.0,27.7538,27.7624,27.7022,27.7108,32500.0
2013-04-29 10:20:00,32.21,32.21,32.13,32.13,9000.0,27.728,27.728,27.6591,27.6591,9000.0
2013-04-29 10:30:00,32.12,32.16,32.07,32.16,30500.0,27.6505,27.685,27.6075,27.685,30500.0
2013-04-29 10:40:00,32.18,32.27,32.18,32.24,40500.0,27.7022,27.7797,27.7022,27.7538,40500.0
2013-04-29 10:50:00,32.25,32.27,32.2,32.24,67000.0,27.7624,27.7797,27.7194,27.7538,67000.0
2013-04-29 11:00:00,32.23,32.26,32.19,32.22,121500.0,27.7452,27.7711,27.7108,27.7366,121500.0
2013-04-29 11:10:00,32.23,32.26,32.18,32.2,238500.0,27.7452,27.7711,27.7022,27.7194,238500.0
2013-04-29 11:20:00,32.2,32.29,32.2,32.26,79000.0,27.7194,27.7969,27.7194,27.7711,79000.0
2013-04-29 11:30:00,32.25,32.29,32.25,32.25,79000.0,27.7624,27.7969,27.7624,27.7624,79000.0
2013-04-29 11:40:00,32.25,32.28,32.24,32.26,34000.0,27.7624,27.7883,27.7538,27.7711,34000.0
2013-04-29 11:50:00,32.25,32.32,32.25,32.31,151500.0,27.7624,27.8227,27.7624,27.8141,151500.0
2013-04-29 12:00:00,32.3,32.36,32.3,32.31,35500.0,27.8055,27.8571,27.8055,27.8141,35500.0
2013-04-29 12:10:00,32.32,32.36,32.32,32.35,49500.0,27.8227,27.8571,27.8227,27.8485,49500.0
2013-04-29 12:20:00,32.35,32.4,32.34,32.38,49500.0,27.8485,27.8916,27.8399,27.8744,49500.0
2013-04-29 12:30:00,32.37,32.4,32.36,32.38,48500.0,27.8657,27.8916,27.8571,27.8744,48500.0
2013-04-29 12:40:00,32.38,32.43,32.38,32.42,61500.0,27.8744,27.9174,27.8744,27.9088,61500.0
2013-04-29 12:50:00,32.41,32.41,32.34,32.35,70000.0,27.9002,27.9002,27.8399,27.8485,70000.0
2013-04-29 13:00:00,32.35,32.38,32.32,32.33,149500.0,27.8485,27.8744,27.8227,27.8313,149500.0
2013-04-29 13:10:00,32.33,32.33,32.26,32.26,33000.0,27.8313,27.8313,27.7711,27.7711,33000.0
2013-04-29 13:20:00,32.27,32.29,32.25,32.29,16500.0,27.7797,27.7969,27.7624,27.7969,16500.0
2013-04-29 13:30:00,32.29,32.33,32.26,32.29,46500.0,27.7969,27.8313,27.7711,27.7969,46500.0
2013-04-29 13:40:00,32.3,32.35,32.3,32.32,26000.0,27.8055,27.8485,27.8055,27.8227,26000.0
2013-04-29 13:50:00,32.31,32.36,32.28,32.32,44000.0,27.8141,27.8571,27.7883,27.8227,44000.0
2013-04-29 14:00:00,32.31,32.34,32.28,32.34,38500.0,27.8141,27.8399,27.7883,27.8399,38500.0
2013-04-29 14:10:00,32.34,32.37,32.31,32.31,34000.0,27.8399,27.8657,27.8141,27.8141,34000.0
2013-04-29 14:20:00,32.31,32.4,32.31,32.4,24500.0,27.8141,27.8916,27.8141,27.8916,24500.0
2013-04-29 14:30:00,32.38,32.38,32.31,32.37,59000.0,27.8744,27.8744,27.8141,27.8657,59000.0
2013-04-29 14:40:00,32.37,32.4,32.34,32.39,58500.0,27.8657,27.8916,27.8399,27.883,58500.0
2013-04-29 14:50:00,32.38,32.41,32.38,32.39,39500.0,27.8744,27.9002,27.8744,27.883,39500.0
2013-04-29 15:00:00,32.4,32.4,32.35,32.4,168000.0,27.8916,27.8916,27.8485,27.8916,168000.0
2013-04-29 15:10:00,32.39,32.42,32.33,32.33,243000.0,27.883,27.9088,27.8313,27.8313,243000.0
2013-04-29 15:20:00,32.33,32.35,32.29,32.32,52000.0,27.8313,27.8485,27.7969,27.8227,52000.0
2013-04-29 15:30:00,32.32,32.39,32.32,32.36,60500.0,27.8227,27.883,27.8227,27.8571,60500.0
2013-04-29 15:40:00,32.37,32.4,32.36,32.36,138500.0,27.8657,27.8916,27.8571,27.8571,138500.0
2013-04-29 15:50:00,32.37,32.41,32.34,32.37,290500.0,27.8657,27.9002,27.8399,27.8657,290500.0
2013-04-30 09:30:00,32.22,32.36,32.2,32.35,45500.0,27.7366,27.8571,27.7194,27.8485,45500.0
2013-04-30 09:40:00,32.34,32.38,32.23,32.37,56000.0,27.8399,27.8744,27.7452,27.8657,56000.0
2013-04-30 09:50:00,32.38,32.41,32.25,32.28,207000.0,27.8744,27.9002,27.7624,27.7883,207000.0
2013-04-30 10:00:00,32.29,32.38,32.22,32.28,241500.0,27.7969,27.8744,27.7366,27.7883,241500.0
2013-04-30 10:10:00,32.26,32.41,32.26,32.32,252000.0,27.7711,27.9002,27.7711,27.8227,252000.0
2013-04-30 10:20:00,32.35,32.4,32.33,32.36,117000.0,27.8485,27.8916,27.8313,27.8571,117000.0
2013-04-30 10:30:00,32.35,32.45,32.34,32.43,130000.0,27.8485,27.9346,27.8399,27.9174,130000.0
2013-04-30 10:40:00,32.41,32.52,32.41,32.49,114000.0,27.9002,27.9949,27.9002,27.969,114000.0
2013-04-30 10:50:00,32.49,32.58,32.48,32.58,62500.0,27.969,28.0465,27.9604,28.0465,62500.0
2013-04-30 11:00:00,32.57,32.7,32.54,32.68,92000.0,28.0379,28.1498,28.0121,28.1326,92000.0
2013-04-30 11:10:00,32.67,32.69,32.57,32.62,59000.0,28.124,28.1412,28.0379,28.081,59000.0
2013-04-30 11:20:00,32.61,32.61,32.53,32.53,56000.0,28.0724,28.0724,28.0035,28.0035,56000.0
2013-04-30 11:30:00,32.51,32.57,32.51,32.54,42000.0,27.9863,28.0379,27.9863,28.0121,42000.0
2013-04-30 11:40:00,32.54,32.56,32.46,32.46,99500.0,28.0121,28.0293,27.9432,27.9432,99500.0
2013-04-30 11:50:00,32.47,32.5,32.44,32.46,29500.0,27.9518,27.9777,27.926,27.9432,29500.0
2013-04-30 12:00:00,32.45,32.51,32.41,32.48,23500.0,27.9346,27.9863,27.9002,27.9604,23500.0
2013-04-30 12:10:00,32.49,32.49,32.44,32.48,21000.0,27.969,27.969,27.926,27.9604,21000.0
2013-04-30 12:20:00,32.48,32.48,32.41,32.41,24500.0,27.9604,27.9604,27.9002,27.9002,24500.0
2013-04-30 12:30:00,32.41,32.46,32.4,32.43,18500.0,27.9002,27.9432,27.8916,27.9174,18500.0
2013-04-30 12:40:00,32.41,32.42,32.37,32.4,28500.0,27.9002,27.9088,27.8657,27.8916,28500.0
2013-04-30 12:50:00,32.4,32.46,32.39,32.44,25500.0,27.8916,27.9432,27.883,27.926,25500.0
2013-04-30 13:00:00,32.44,32.53,32.43,32.5,46000.0,27.926,28.0035,27.9174,27.9777,46000.0
2013-04-30 13:10:00,32.5,32.58,32.47,32.54,46500.0,27.9777,28.0465,27.9518,28.0121,46500.0
2013-04-30 13:20:00,32.56,32.58,32.54,32.57,24000.0,28.0293,28.0465,28.0121,28.0379,24000.0
2013-04-30 13:30:00,32.57,32.57,32.53,32.53,62500.0,28.0379,28.0379,28.0035,28.0035,62500.0
2013-04-30 13:40:00,32.54,32.54,32.46,32.48,72500.0,28.0121,28.0121,27.9432,27.9604,72500.0
2013-04-30 13:50:00,32.47,32.47,32.41,32.41,27500.0,27.9518,27.9518,27.9002,27.9002,27500.0
2013-04-30 14:00:00,32.41,32.41,32.35,32.35,27500.0,27.9002,27.9002,27.8485,27.8485,27500.0
2013-04-30 14:10:00,32.36,32.39,32.34,32.34,26500.0,27.8571,27.883,27.8399,27.8399,26500.0
2013-04-30 14:20:00,32.34,32.34,32.28,32.3,54500.0,27.8399,27.8399,27.7883,27.8055,54500.0
2013-04-30 14:30:00,32.3,32.38,32.29,32.37,4316500.0,27.8055,27.8744,27.7969,27.8657,4316500.0
2013-04-30 14:40:00,32.36,32.42,32.34,32.4,65000.0,27.8571,27.9088,27.8399,27.8916,65000.0
2013-04-30 14:50:00,32.42,32.46,32.39,32.39,56500.0,27.9088,27.9432,27.883,27.883,56500.0
2013-04-30 15:00:00,32.39,32.47,32.38,32.44,71000.0,27.883,27.9518,27.8744,27.926,71000.0
2013-04-30 15:10:00,32.45,32.53,32.43,32.52,1284000.0,27.9346,28.0035,27.9174,27.9949,1284000.0
2013-04-30 15:20:00,32.51,32.52,32.47,32.5,133500.0,27.9863,27.9949,27.9518,27.9777,133500.0
2013-04-30 15:30:00,32.5,32.53,32.46,32.47,122000.0,27.9777,28.0035,27.9432,27.9518,122000.0
2013-04-30 15:40:00,32.47,32.49,32.38,32.41,209000.0,27.9518,27.969,27.8744,27.9002,209000.0
2013-04-30 15:50:00,32.42,32.57,32.41,32.55,404500.0,27.9088,28.0379,27.9002,28.0207,404500.0
2013-05-01 09:30:00,31.9,32.47,31.69,32.43,243500.0,27.4611,27.9518,27.2804,27.9174,243500.0
2013-05-01 09:40:00,32.43,32.76,32.35,32.72,307500.0,27.9174,28.2015,27.8485,28.167,307500.0
2013-05-01 09:50:00,32.74,33.03,32.71,32.86,251000.0,28.1843,28.4339,28.1584,28.2876,251000.0
2013-05-01 10:00:00,32.85,33.05,32.76,32.84,628000.0,28.279,28.4511,28.2015,28.2703,628000.0
2013-05-01 10:10:00,32.85,32.85,32.6,32.65,63000.0,28.279,28.279,28.0637,28.1068,63000.0
2013-05-01 10:20:00,32.64,32.85,32.64,32.82,95000.0,28.0982,28.279,28.0982,28.2531,95000.0
2013-05-01 10:30:00,32.81,32.95,32.76,32.93,319000.0,28.2445,28.365,28.2015,28.3478,319000.0
2013-05-01 10:40:00,32.95,33.09,32.93,33.09,209500.0,28.365,28.4856,28.3478,28.4856,209500.0
2013-05-01 10:50:00,33.1,33.31,33.1,33.3,294500.0,28.4942,28.6749,28.4942,28.6663,294500.0
2013-05-01 11:00:00,33.29,33.43,33.2,33.4,137000.0,28.6577,28.7782,28.5803,28.7524,137000.0
2013-05-01 11:10:00,33.4,33.55,33.36,33.54,332000.0,28.7524,28.8816,28.718,28.8729,332000.0
2013-05-01 11:20:00,33.54,33.86,33.4,33.81,262000.0,28.8729,29.1484,28.7524,29.1054,262000.0
2013-05-01 11:30:00,33.83,33.84,33.7,33.8,289000.0,29.1226,29.1312,29.0107,29.0968,289000.0
2013-05-01 11:40:00,33.77,33.79,33.55,33.56,223000.0,29.0709,29.0882,28.8816,28.8902,223000.0
2013-05-01 11:50:00,33.58,33.86,33.57,33.82,843500.0,28.9074,29.1484,28.8988,29.114,843500.0
2013-05-01 12:00:00,33.82,33.94,33.8,33.94,84000.0,29.114,29.2173,29.0968,29.2173,84000.0
2013-05-01 12:10:00,33.94,34.07,33.93,34.07,187500.0,29.2173,29.3292,29.2087,29.3292,187500.0
2013-05-01 12:20:00,34.07,34.15,34.0,34.12,133500.0,29.3292,29.3981,29.2689,29.3722,133500.0
2013-05-01 12:30:00,34.12,34.14,33.93,34.02,103500.0,29.3722,29.3895,29.2087,29.2862,103500.0
2013-05-01 12:40:00,34.02,34.07,33.93,33.99,120000.0,29.2862,29.3292,29.2087,29.2603,120000.0
2013-05-01 12:50:00,33.98,34.01,33.88,33.91,53500.0,29.2517,29.2775,29.1656,29.1915,53500.0
2013-05-01 13:00:00,33.89,33.92,33.7,33.84,234000.0,29.1742,29.2001,29.0107,29.1312,234000.0
2013-05-01 13:10:00,33.83,33.83,33.7,33.81,180500.0,29.1226,29.1226,29.0107,29.1054,180500.0
2013-05-01 13:20:00,33.78,33.8,33.7,33.79,149000.0,29.0795,29.0968,29.0107,29.0882,149000.0
2013-05-01 13:30:00,33.77,33.82,33.67,33.76,222500.0,29.0709,29.114,28.9849,29.0623,222500.0
2013-05-01 13:40:00,33.78,33.81,33.67,33.79,308000.0,29.0795,29.1054,28.9849,29.0882,308000.0
2013-05-01 13:50:00,33.8,33.8,33.62,33.63,98000.0,29.0968,29.0968,28.9418,28.9504,98000.0
2013-05-01 14:00:00,33.64,33.73,33.64,33.69,188000.0,28.959,29.0365,28.959,29.0021,188000.0
2013-05-01 14:10:00,33.7,33.74,33.63,33.63,113500.0,29.0107,29.0451,28.9504,28.9504,113500.0
2013-05-01 14:20:00,33.63,33.72,33.59,33.67,167500.0,28.9504,29.0279,28.916,28.9849,167500.0
2013-05-01 14:30:00,33.7,33.7,33.65,33.67,108000.0,29.0107,29.0107,28.9676,28.9849,108000.0
2013-05-01 14:40:00,33.66,33.7,33.53,33.65,196500.0,28.9762,29.0107,28.8643,28.9676,196500.0
2013-05-01 14:50:00,33.64,33.68,33.56,33.61,232000.0,28.959,28.9935,28.8902,28.9332,232000.0
2013-05-01 15:00:00,33.6,33.66,33.6,33.6,413500.0,28.9246,28.9762,28.9246,28.9246,413500.0
2013-05-01 15:10:00,33.59,33.66,33.59,33.62,272500.0,28.916,28.9762,28.916,28.9418,272500.0
2013-05-01 15:20:00,33.62,33.65,33.58,33.62,272500.0,28.9418,28.9676,28.9074,28.9418,272500.0
2013-05-01 15:30:00,33.62,33.68,33.6,33.62,370500.0,28.9418,28.9935,28.9246,28.9418,370500.0
2013-05-01 15:40:00,33.61,33.65,33.37,33.39,452000.0,28.9332,28.9676,28.7266,28.7438,452000.0
2013-05-01 15:50:00,33.39,33.45,33.31,33.31,522500.0,28.7438,28.7955,28.6749,28.6749,522500.0
2013-05-02 09:30:00,33.33,33.58,33.32,33.32,78000.0,28.6922,28.9074,28.6836,28.6836,78000.0
2013-05-02 09:40:00,33.32,33.4,33.22,33.31,116500.0,28.6836,28.7524,28.5975,28.6749,116500.0
2013-05-02 09:50:00,33.31,33.49,33.31,33.41,64500.0,28.6749,28.8299,28.6749,28.761,64500.0
2013-05-02 10:00:00,33.43,33.55,33.43,33.52,52000.0,28.7782,28.8816,28.7782,28.8557,52000.0
2013-05-02 10:10:00,33.52,33.72,33.51,33.68,75500.0,28.8557,29.0279,28.8471,28.9935,75500.0
2013-05-02 10:20:00,33.7,33.74,33.68,33.71,93000.0,29.0107,29.0451,28.9935,29.0193,93000.0
2013-05-02 10:30:00,33.71,33.75,33.6,33.71,77000.0,29.0193,29.0537,28.9246,29.0193,77000.0
2013-05-02 10:40:00,33.72,33.78,33.7,33.76,37000.0,29.0279,29.0795,29.0107,29.0623,37000.0
2013-05-02 10:50:00,33.75,33.8,33.7,33.76,119000.0,29.0537,29.0968,29.0107,29.0623,119000.0
2013-05-02 11:00:00,33.77,33.87,33.76,33.82,73500.0,29.0709,29.157,29.0623,29.114,73500.0
2013-05-02 11:10:00,33.82,33.95,33.8,33.89,99000.0,29.114,29.2259,29.0968,29.1742,99000.0
2013-05-02 11:20:00,33.89,33.93,33.83,33.92,81000.0,29.1742,29.2087,29.1226,29.2001,81000.0
2013-05-02 11:30:00,33.92,33.95,33.88,33.89,48500.0,29.2001,29.2259,29.1656,29.1742,48500.0
2013-05-02 11:40:00,33.9,33.91,33.84,33.87,80500.0,29.1828,29.1915,29.1312,29.157,80500.0
2013-05-02 11:50:00,33.87,33.89,33.8,33.82,77000.0,29.157,29.1742,29.0968,29.114,77000.0
2013-05-02 12:00:00,33.82,33.83,33.77,33.77,57500.0,29.114,29.1226,29.0709,29.0709,57500.0
2013-05-02 12:10:00,33.78,33.81,33.78,33.79,23000.0,29.0795,29.1054,29.0795,29.0882,23000.0
2013-05-02 12:20:00,33.78,33.82,33.76,33.76,24500.0,29.0795,29.114,29.0623,29.0623,24500.0
2013-05-02 12:30:00,33.76,33.82,33.75,33.76,29000.0,29.0623,29.114,29.0537,29.0623,29000.0
2013-05-02 12:40:00,33.77,33.78,33.74,33.78,17500.0,29.0709,29.0795,29.0451,29.0795,17500.0
2013-05-02 12:50:00,33.76,33.82,33.76,33.81,18000.0,29.0623,29.114,29.0623,29.1054,18000.0
2013-05-02 13:00:00,33.81,33.85,33.8,33.82,19500.0,29.1054,29.1398,29.0968,29.114,19500.0
2013-05-02 13:10:00,33.81,33.84,33.79,33.8,16500.0,29.1054,29.1312,29.0882,29.0968,16500.0
2013-05-02 13:20:00,33.8,33.89,33.8,33.84,92000.0,29.0968,29.1742,29.0968,29.1312,92000.0
2013-05-02 13:30:00,33.84,33.85,33.79,33.8,54000.0,29.1312,29.1398,29.0882,29.0968,54000.0
2013-05-02 13:40:00,33.8,33.85,33.8,33.82,48500.0,29.0968,29.1398,29.0968,29.114,48500.0
2013-05-02 13:50:00,33.82,33.87,33.82,33.87,49500.0,29.114,29.157,29.114,29.157,49500.0
2013-05-02 14:00:00,33.87,33.88,33.84,33.87,50000.0,29.157,29.1656,29.1312,29.157,50000.0
2013-05-02 14:10:00,33.88,33.92,33.86,33.92,52000.0,29.1656,29.2001,29.1484,29.2001,52000.0
2013-05-02 14:20:00,33.91,34.03,33.91,34.0,159500.0,29.1915,29.2948,29.1915,29.2689,159500.0
2013-05-02 14:30:00,34.0,34.12,34.0,34.1,132000.0,29.2689,29.3722,29.2689,29.355,132000.0
2013-05-02 14:40:00,34.09,34.19,34.08,34.17,122500.0,29.3464,29.4325,29.3378,29.4153,122500.0
2013-05-02 14:50:00,34.16,34.22,34.15,34.21,138000.0,29.4067,29.4583,29.3981,29.4497,138000.0
2013-05-02 15:00:00,34.21,34.25,34.17,34.24,223000.0,29.4497,29.4841,29.4153,29.4755,223000.0
2013-05-02 15:10:00,34.23,34.28,34.23,34.26,152500.0,29.4669,29.51,29.4669,29.4928,152500.0
2013-05-02 15:20:00,34.27,34.31,34.25,34.29,124000.0,29.5014,29.5358,29.4841,29.5186,124000.0
2013-05-02 15:30:00,34.3,34.31,34.28,34.3,187500.0,29.5272,29.5358,29.51,29.5272,187500.0
2013-05-02 15:40:00,34.3,34.31,34.27,34.3,222000.0,29.5272,29.5358,29.5014,29.5272,222000.0
2013-05-02 15:50:00,34.29,34.35,34.26,34.31,295000.0,29.5186,29.5702,29.4928,29.5358,295000.0
2013-05-03 09:30:00,34.53,34.76,34.47,34.66,123000.0,29.7252,29.9232,29.6735,29.8371,123000.0
2013-05-03 09:40:00,34.68,34.8,34.51,34.6,143000.0,29.8543,29.9576,29.708,29.7854,143000.0
2013-05-03 09:50:00,34.62,34.67,34.56,34.58,91000.0,29.8027,29.8457,29.751,29.7682,91000.0
2013-05-03 10:00:00,34.58,34.66,34.53,34.63,122500.0,29.7682,29.8371,29.7252,29.8113,122500.0
2013-05-03 10:10:00,34.64,34.72,34.57,34.64,176500.0,29.8199,29.8887,29.7596,29.8199,176500.0
2013-05-03 10:20:00,34.64,34.77,34.63,34.77,65500.0,29.8199,29.9318,29.8113,29.9318,65500.0
2013-05-03 10:30:00,34.77,34.78,34.62,34.68,53500.0,29.9318,29.9404,29.8027,29.8543,53500.0
2013-05-03 10:40:00,34.69,34.71,34.68,34.69,43500.0,29.8629,29.8801,29.8543,29.8629,43500.0
2013-05-03 10:50:00,34.69,34.7,34.64,34.7,89500.0,29.8629,29.8715,29.8199,29.8715,89500.0
2013-05-03 11:00:00,34.7,34.71,34.65,34.7,48000.0,29.8715,29.8801,29.8285,29.8715,48000.0
2013-05-03 11:10:00,34.71,34.72,34.65,34.67,45500.0,29.8801,29.8887,29.8285,29.8457,45500.0
2013-05-03 11:20:00,34.67,34.67,34.57,34.59,35000.0,29.8457,29.8457,29.7596,29.7768,35000.0
2013-05-03 11:30:00,34.6,34.63,34.58,34.59,17000.0,29.7854,29.8113,29.7682,29.7768,17000.0
2013-05-03 11:40:00,34.6,34.65,34.59,34.64,25000.0,29.7854,29.8285,29.7768,29.8199,25000.0
2013-05-03 11:50:00,34.64,34.7,34.63,34.67,41500.0,29.8199,29.8715,29.8113,29.8457,41500.0
2013-05-03 12:00:00,34.67,34.74,34.66,34.72,30500.0,29.8457,29.906,29.8371,29.8887,30500.0
2013-05-03 12:10:00,34.73,34.8,34.72,34.74,56000.0,29.8974,29.9576,29.8887,29.906,56000.0
2013-05-03 12:20:00,34.77,34.79,34.74,34.74,28500.0,29.9318,29.949,29.906,29.906,28500.0
2013-05-03 12:30:00,34.74,34.74,34.7,34.72,15500.0,29.906,29.906,29.8715,29.8887,15500.0
2013-05-03 12:40:00,34.73,34.76,34.72,34.73,18000.0,29.8974,29.9232,29.8887,29.8974,18000.0
2013-05-03 12:50:00,34.75,34.77,34.73,34.73,22000.0,29.9146,29.9318,29.8974,29.8974,22000.0
2013-05-03 13:00:00,34.73,34.77,34.72,34.77,74500.0,29.8974,29.9318,29.8887,29.9318,74500.0
2013-05-03 13:10:00,34.77,34.85,34.77,34.79,180500.0,29.9318,30.0007,29.9318,29.949,180500.0
2013-05-03 13:20:00,34.78,34.8,34.73,34.76,21500.0,29.9404,29.9576,29.8974,29.9232,21500.0
2013-05-03 13:30:00,34.75,34.76,34.7,34.7,29500.0,29.9146,29.9232,29.8715,29.8715,29500.0
2013-05-03 13:40:00,34.7,34.7,34.67,34.68,38000.0,29.8715,29.8715,29.8457,29.8543,38000.0
2013-05-03 13:50:00,34.68,34.69,34.62,34.63,34500.0,29.8543,29.8629,29.8027,29.8113,34500.0
2013-05-03 14:00:00,34.64,34.67,34.61,34.65,421000.0,29.8199,29.8457,29.7941,29.8285,421000.0
2013-05-03 14:10:00,34.65,34.67,34.64,34.66,19000.0,29.8285,29.8457,29.8199,29.8371,19000.0
2013-05-03 14:20:00,34.67,34.67,34.64,34.66,30000.0,29.8457,29.8457,29.8199,29.8371,30000.0
2013-05-03 14:30:00,34.67,34.69,34.63,34.63,25000.0,29.8457,29.8629,29.8113,29.8113,25000.0
2013-05-03 14:40:00,34.63,34.67,34.63,34.64,67000.0,29.8113,29.8457,29.8113,29.8199,67000.0
2013-05-03 14:50:00,34.65,34.66,34.6,34.6,31000.0,29.8285,29.8371,29.7854,29.7854,31000.0
2013-05-03 15:00:00,34.6,34.6,34.51,34.52,36000.0,29.7854,29.7854,29.708,29.7166,36000.0
2013-05-03 15:10:00,34.53,34.54,34.49,34.51,57000.0,29.7252,29.7338,29.6908,29.708,57000.0
2013-05-03 15:20:00,34.5,34.5,34.41,34.43,169500.0,29.6994,29.6994,29.6219,29.6391,169500.0
2013-05-03 15:30:00,34.43,34.5,34.43,34.49,108500.0,29.6391,29.6994,29.6391,29.6908,108500.0
2013-05-03 15:40:00,34.49,34.52,34.41,34.43,248500.0,29.6908,29.7166,29.6219,29.6391,248500.0
2013-05-03 15:50:00,34.43,34.47,34.39,34.39,200000.0,29.6391,29.6735,29.6047,29.6047,200000.0
2013-05-06 09:30:00,34.26,34.45,34.26,34.41,46500.0,29.4928,29.6563,29.4928,29.6219,46500.0
2013-05-06 09:40:00,34.39,34.5,34.3,34.32,83500.0,29.6047,29.6994,29.5272,29.5444,83500.0
2013-05-06 09:50:00,34.3,34.35,34.25,34.3,53500.0,29.5272,29.5702,29.4841,29.5272,53500.0
2013-05-06 10:00:00,34.31,34.44,34.27,34.3,113500.0,29.5358,29.6477,29.5014,29.5272,113500.0
2013-05-06 10:10:00,34.3,34.34,34.28,34.28,36000.0,29.5272,29.5616,29.51,29.51,36000.0
2013-05-06 10:20:00,34.28,34.4,34.27,34.38,74500.0,29.51,29.6133,29.5014,29.5961,74500.0
2013-05-06 10:30:00,34.37,34.43,34.37,34.37,100000.0,29.5874,29.6391,29.5874,29.5874,100000.0
2013-05-06 10:40:00,34.37,34.42,34.31,34.4,128500.0,29.5874,29.6305,29.5358,29.6133,128500.0
2013-05-06 10:50:00,34.41,34.51,34.4,34.44,69000.0,29.6219,29.708,29.6133,29.6477,69000.0
2013-05-06 11:00:00,34.44,34.51,34.43,34.49,21500.0,29.6477,29.708,29.6391,29.6908,21500.0
2013-05-06 11:10:00,34.47,34.5,34.45,34.45,19500.0,29.6735,29.6994,29.6563,29.6563,19500.0
2013-05-06 11:20:00,34.44,34.44,34.41,34.43,36000.0,29.6477,29.6477,29.6219,29.6391,36000.0
2013-05-06 11:30:00,34.42,34.44,34.4,34.4,53000.0,29.6305,29.6477,29.6133,29.6133,53000.0
2013-05-06 11:40:00,34.39,34.44,34.35,34.44,68000.0,29.6047,29.6477,29.5702,29.6477,68000.0
2013-05-06 11:50:00,34.44,34.46,34.4,34.4,84500.0,29.6477,29.6649,29.6133,29.6133,84500.0
2013-05-06 12:00:00,34.4,34.41,34.35,34.4,28500.0,29.6133,29.6219,29.5702,29.6133,28500.0
2013-05-06 12:10:00,34.4,34.42,34.36,34.38,29000.0,29.6133,29.6305,29.5788,29.5961,29000.0
2013-05-06 12:20:00,34.39,34.4,34.31,34.31,76500.0,29.6047,29.6133,29.5358,29.5358,76500.0
2013-05-06 12:30:00,34.31,34.38,34.31,34.34,46500.0,29.5358,29.5961,29.5358,29.5616,46500.0
2013-05-06 12:40:00,34.34,34.36,34.3,34.36,60000.0,29.5616,29.5788,29.5272,29.5788,60000.0
2013-05-06 12:50:00,34.35,34.39,34.34,34.35,28500.0,29.5702,29.6047,29.5616,29.5702,28500.0
2013-05-06 13:00:00,34.34,34.37,34.32,34.33,14500.0,29.5616,29.5874,29.5444,29.553,14500.0
2013-05-06 13:10:00,34.34,34.34,34.3,34.33,28500.0,29.5616,29.5616,29.5272,29.553,28500.0
2013-05-06 13:20:00,34.32,34.33,34.31,34.31,8500.0,29.5444,29.553,29.5358,29.5358,8500.0
2013-05-06 13:30:00,34.32,34.36,34.31,34.31,31500.0,29.5444,29.5788,29.5358,29.5358,31500.0
2013-05-06 13:40:00,34.34,34.36,34.33,34.33,12000.0,29.5616,29.5788,29.553,29.553,12000.0
2013-05-06 13:50:00,34.34,34.36,34.31,34.36,70000.0,29.5616,29.5788,29.5358,29.5788,70000.0
2013-05-06 14:00:00,34.36,34.41,34.36,34.39,36000.0,29.5788,29.6219,29.5788,29.6047,36000.0
2013-05-06 14:10:00,34.39,34.42,34.38,34.4,22000.0,29.6047,29.6305,29.5961,29.6133,22000.0
2013-05-06 14:20:00,34.39,34.41,34.38,34.4,16000.0,29.6047,29.6219,29.5961,29.6133,16000.0
2013-05-06 14:30:00,34.4,34.4,34.37,34.39,23500.0,29.6133,29.6133,29.5874,29.6047,23500.0
2013-05-06 14:40:00,34.38,34.4,34.35,34.35,25500.0,29.5961,29.6133,29.5702,29.5702,25500.0
2013-05-06 14:50:00,34.35,34.36,34.32,34.32,31000.0,29.5702,29.5788,29.5444,29.5444,31000.0
2013-05-06 15:00:00,34.34,34.38,34.33,34.37,73000.0,29.5616,29.5961,29.553,29.5874,73000.0
2013-05-06 15:10:00,34.36,34.39,34.33,34.33,39000.0,29.5788,29.6047,29.553,29.553,39000.0
2013-05-06 15:20:00,34.33,34.34,34.27,34.34,203500.0,29.553,29.5616,29.5014,29.5616,203500.0
2013-05-06 15:30:00,34.34,34.36,34.28,34.31,60000.0,29.5616,29.5788,29.51,29.5358,60000.0
2013-05-06 15:40:00,34.3,34.38,34.3,34.31,134500.0,29.5272,29.5961,29.5272,29.5358,134500.0
2013-05-06 15:50:00,34.32,34.36,34.3,34.33,136500.0,29.5444,29.5788,29.5272,29.553,136500.0
2013-05-07 09:30:00,34.39,34.48,34.34,34.45,54500.0,29.6047,29.6821,29.5616,29.6563,54500.0
2013-05-07 09:40:00,34.42,34.52,34.37,34.38,48000.0,29.6305,29.7166,29.5874,29.5961,48000.0
2013-05-07 09:50:00,34.36,34.38,34.21,34.24,68000.0,29.5788,29.5961,29.4497,29.4755,68000.0
2013-05-07 10:00:00,34.25,34.3,34.11,34.16,97000.0,29.4841,29.5272,29.3636,29.4067,97000.0
2013-05-07 10:10:00,34.15,34.17,34.03,34.03,54000.0,29.3981,29.4153,29.2948,29.2948,54000.0
2013-05-07 10:20:00,34.02,34.16,34.02,34.16,86500.0,29.2862,29.4067,29.2862,29.4067,86500.0
2013-05-07 10:30:00,34.17,34.26,34.17,34.2,68000.0,29.4153,29.4928,29.4153,29.4411,68000.0
2013-05-07 10:40:00,34.17,34.25,34.1,34.25,90000.0,29.4153,29.4841,29.355,29.4841,90000.0
2013-05-07 10:50:00,34.26,34.27,34.15,34.16,187500.0,29.4928,29.5014,29.3981,29.4067,187500.0
2013-05-07 11:00:00,34.14,34.24,34.12,34.14,174500.0,29.3895,29.4755,29.3722,29.3895,174500.0
2013-05-07 11:10:00,34.16,34.21,34.11,34.12,166500.0,29.4067,29.4497,29.3636,29.3722,166500.0
2013-05-07 11:20:00,34.13,34.19,34.1,34.11,39000.0,29.3808,29.4325,29.355,29.3636,39000.0
2013-05-07 11:30:00,34.12,34.13,34.08,34.11,27500.0,29.3722,29.3808,29.3378,29.3636,27500.0
2013-05-07 11:40:00,34.1,34.13,34.05,34.05,55000.0,29.355,29.3808,29.312,29.312,55000.0
2013-05-07 11:50:00,34.05,34.05,34.0,34.02,46000.0,29.312,29.312,29.2689,29.2862,46000.0
2013-05-07 12:00:00,34.03,34.09,34.03,34.07,24000.0,29.2948,29.3464,29.2948,29.3292,24000.0
2013-05-07 12:10:00,34.06,34.11,34.06,34.11,16000.0,29.3206,29.3636,29.3206,29.3636,16000.0
2013-05-07 12:20:00,34.11,34.12,34.03,34.04,30500.0,29.3636,29.3722,29.2948,29.3034,30500.0
2013-05-07 12:30:00,34.05,34.08,34.05,34.08,53000.0,29.312,29.3378,29.312,29.3378,53000.0
2013-05-07 12:40:00,34.08,34.08,34.05,34.06,68500.0,29.3378,29.3378,29.312,29.3206,68500.0
2013-05-07 12:50:00,34.05,34.09,34.01,34.03,181500.0,29.312,29.3464,29.2775,29.2948,181500.0
2013-05-07 13:00:00,34.05,34.08,34.03,34.06,36500.0,29.312,29.3378,29.2948,29.3206,36500.0
2013-05-07 13:10:00,34.08,34.08,34.06,34.07,18500.0,29.3378,29.3378,29.3206,29.3292,18500.0
2013-05-07 13:20:00,34.07,34.1,34.05,34.1,71000.0,29.3292,29.355,29.312,29.355,71000.0
2013-05-07 13:30:00,34.08,34.14,34.06,34.07,46000.0,29.3378,29.3895,29.3206,29.3292,46000.0
2013-05-07 13:40:00,34.07,34.11,34.07,34.08,30000.0,29.3292,29.3636,29.3292,29.3378,30000.0
2013-05-07 13:50:00,34.08,34.1,34.07,34.1,197000.0,29.3378,29.355,29.3292,29.355,197000.0
2013-05-07 14:00:00,34.1,34.1,34.07,34.1,44000.0,29.355,29.355,29.3292,29.355,44000.0
2013-05-07 14:10:00,34.1,34.14,34.09,34.13,36500.0,29.355,29.3895,29.3464,29.3808,36500.0
2013-05-07 14:20:00,34.13,34.18,34.1,34.12,66000.0,29.3808,29.4239,29.355,29.3722,66000.0
2013-05-07 14:30:00,34.13,34.17,34.1,34.13,56500.0,29.3808,29.4153,29.355,29.3808,56500.0
2013-05-07 14:40:00,34.14,34.2,34.13,34.18,29500.0,29.3895,29.4411,29.3808,29.4239,29500.0
2013-05-07 14:50:00,34.19,34.2,34.16,34.16,42500.0,29.4325,29.4411,29.4067,29.4067,42500.0
2013-05-07 15:00:00,34.16,34.19,34.14,34.16,87000.0,29.4067,29.4325,29.3895,29.4067,87000.0
2013-05-07 15:10:00,34.16,34.17,34.12,34.14,68500.0,29.4067,29.4153,29.3722,29.3895,68500.0
2013-05-07 15:20:00,34.14,34.15,34.13,34.14,48500.0,29.3895,29.3981,29.3808,29.3895,48500.0
2013-05-07 15:30:00,34.14,34.17,34.13,34.15,62000.0,29.3895,29.4153,29.3808,29.3981,62000.0
2013-05-07 15:40:00,34.16,34.19,34.15,34.17,98500.0,29.4067,29.4325,29.3981,29.4153,98500.0
2013-05-07 15:50:00,34.16,34.23,34.16,34.23,190500.0,29.4067,29.4669,29.4067,29.4669,190500.0
2013-05-08 09:30:00,34.17,34.22,33.99,33.99,54500.0,29.4153,29.4583,29.2603,29.2603,54500.0
2013-05-08 09:40:00,33.98,34.09,33.93,34.08,64000.0,29.2517,29.3464,29.2087,29.3378,64000.0
2013-05-08 09:50:00,34.08,34.15,34.0,34.15,58500.0,29.3378,29.3981,29.2689,29.3981,58500.0
2013-05-08 10:00:00,34.17,34.17,34.03,34.04,87500.0,29.4153,29.4153,29.2948,29.3034,87500.0
2013-05-08 10:10:00,34.05,34.11,34.03,34.05,124000.0,29.312,29.3636,29.2948,29.312,124000.0
2013-05-08 10:20:00,34.06,34.1,34.05,34.1,16500.0,29.3206,29.355,29.312,29.355,16500.0
2013-05-08 10:30:00,34.09,34.15,34.07,34.15,85000.0,29.3464,29.3981,29.3292,29.3981,85000.0
2013-05-08 10:40:00,34.15,34.29,34.14,34.29,18000.0,29.3981,29.5186,29.3895,29.5186,18000.0
2013-05-08 10:50:00,34.26,34.29,34.24,34.26,12500.0,29.4928,29.5186,29.4755,29.4928,12500.0
2013-05-08 11:00:00,34.26,34.29,34.26,34.29,27000.0,29.4928,29.5186,29.4928,29.5186,27000.0
2013-05-08 11:10:00,34.3,34.35,34.29,34.33,14500.0,29.5272,29.5702,29.5186,29.553,14500.0
2013-05-08 11:20:00,34.32,34.39,34.29,34.34,37000.0,29.5444,29.6047,29.5186,29.5616,37000.0
2013-05-08 11:30:00,34.34,34.36,34.31,34.31,34500.0,29.5616,29.5788,29.5358,29.5358,34500.0
2013-05-08 11:40:00,34.29,34.33,34.28,34.31,21000.0,29.5186,29.553,29.51,29.5358,21000.0
2013-05-08 11:50:00,34.33,34.37,34.33,34.37,25000.0,29.553,29.5874,29.553,29.5874,25000.0
2013-05-08 12:00:00,34.37,34.4,34.36,34.38,33000.0,29.5874,29.6133,29.5788,29.5961,33000.0
2013-05-08 12:10:00,34.39,34.41,34.35,34.35,26000.0,29.6047,29.6219,29.5702,29.5702,26000.0
2013-05-08 12:20:00,34.38,34.41,34.36,34.36,36500.0,29.5961,29.6219,29.5788,29.5788,36500.0
2013-05-08 12:30:00,34.36,34.36,34.3,34.31,31000.0,29.5788,29.5788,29.5272,29.5358,31000.0
2013-05-08 12:40:00,34.3,34.35,34.29,34.33,58500.0,29.5272,29.5702,29.5186,29.553,58500.0
2013-05-08 12:50:00,34.35,34.37,34.33,34.35,24000.0,29.5702,29.5874,29.553,29.5702,24000.0
2013-05-08 13:00:00,34.36,34.38,34.35,34.35,27000.0,29.5788,29.5961,29.5702,29.5702,27000.0
2013-05-08 13:10:00,34.35,34.37,34.32,34.37,25500.0,29.5702,29.5874,29.5444,29.5874,25500.0
2013-05-08 13:20:00,34.36,34.36,34.34,34.35,8000.0,29.5788,29.5788,29.5616,29.5702,8000.0
2013-05-08 13:30:00,34.35,34.38,34.34,34.34,16000.0,29.5702,29.5961,29.5616,29.5616,16000.0
2013-05-08 13:40:00,34.36,34.36,34.3,34.32,25000.0,29.5788,29.5788,29.5272,29.5444,25000.0
2013-05-08 13:50:00,34.31,34.31,34.28,34.29,24000.0,29.5358,29.5358,29.51,29.5186,24000.0
2013-05-08 14:00:00,34.3,34.33,34.29,34.31,29000.0,29.5272,29.553,29.5186,29.5358,29000.0
2013-05-08 14:10:00,34.34,34.35,34.3,34.3,47000.0,29.5616,29.5702,29.5272,29.5272,47000.0
2013-05-08 14:20:00,34.32,34.34,34.31,34.34,28500.0,29.5444,29.5616,29.5358,29.5616,28500.0
2013-05-08 14:30:00,34.33,34.33,34.24,34.26,93500.0,29.553,29.553,29.4755,29.4928,93500.0
2013-05-08 14:40:00,34.25,34.26,34.23,34.24,53500.0,29.4841,29.4928,29.4669,29.4755,53500.0
2013-05-08 14:50:00,34.26,34.31,34.25,34.31,55000.0,29.4928,29.5358,29.4841,29.5358,55000.0
2013-05-08 15:00:00,34.31,34.32,34.27,34.3,93000.0,29.5358,29.5444,29.5014,29.5272,93000.0
2013-05-08 15:10:00,34.31,34.41,34.3,34.4,76000.0,29.5358,29.6219,29.5272,29.6133,76000.0
2013-05-08 15:20:00,34.4,34.41,34.35,34.37,55500.0,29.6133,29.6219,29.5702,29.5874,55500.0
2013-05-08 15:30:00,34.37,34.4,34.36,34.37,33000.0,29.5874,29.6133,29.5788,29.5874,33000.0
2013-05-08 15:40:00,34.36,34.37,34.3,34.33,123000.0,29.5788,29.5874,29.5272,29.553,123000.0
2013-05-08 15:50:00,34.31,34.37,34.28,34.36,249500.0,29.5358,29.5874,29.51,29.5788,249500.0
2013-05-09 09:30:00,34.36,34.37,34.29,34.32,24000.0,29.5788,29.5874,29.5186,29.5444,24000.0
2013-05-09 09:40:00,34.35,34.36,34.19,34.19,31000.0,29.5702,29.5788,29.4325,29.4325,31000.0
2013-05-09 09:50:00,34.19,34.33,34.18,34.31,22000.0,29.4325,29.553,29.4239,29.5358,22000.0
2013-05-09 10:00:00,34.28,34.34,34.23,34.31,67000.0,29.51,29.5616,29.4669,29.5358,67000.0
2013-05-09 10:10:00,34.32,34.37,34.27,34.34,118500.0,29.5444,29.5874,29.5014,29.5616,118500.0
2013-05-09 10:20:00,34.35,34.37,34.25,34.25,41500.0,29.5702,29.5874,29.4841,29.4841,41500.0
2013-05-09 10:30:00,34.25,34.26,34.22,34.23,17000.0,29.4841,29.4928,29.4583,29.4669,17000.0
2013-05-09 10:40:00,34.22,34.27,34.19,34.24,42000.0,29.4583,29.5014,29.4325,29.4755,42000.0
2013-05-09 10:50:00,34.26,34.27,34.22,34.25,40000.0,29.4928,29.5014,29.4583,29.4841,40000.0
2013-05-09 11:00:00,34.24,34.29,34.24,34.29,6500.0,29.4755,29.5186,29.4755,29.5186,6500.0
2013-05-09 11:10:00,34.3,34.3,34.24,34.24,8000.0,29.5272,29.5272,29.4755,29.4755,8000.0
2013-05-09 11:20:00,34.23,34.29,34.22,34.29,37500.0,29.4669,29.5186,29.4583,29.5186,37500.0
2013-05-09 11:30:00,34.3,34.31,34.24,34.26,21500.0,29.5272,29.5358,29.4755,29.4928,21500.0
2013-05-09 11:40:00,34.28,34.29,34.24,34.27,12000.0,29.51,29.5186,29.4755,29.5014,12000.0
2013-05-09 11:50:00,34.25,34.25,34.22,34.24,3500.0,29.4841,29.4841,29.4583,29.4755,3500.0
2013-05-09 12:00:00,34.23,34.23,34.14,34.19,43000.0,29.4669,29.4669,29.3895,29.4325,43000.0
2013-05-09 12:10:00,34.22,34.24,34.21,34.22,15500.0,29.4583,29.4755,29.4497,29.4583,15500.0
2013-05-09 12:20:00,34.23,34.25,34.21,34.23,6500.0,29.4669,29.4841,29.4497,29.4669,6500.0
2013-05-09 12:30:00,34.23,34.27,34.22,34.27,20000.0,29.4669,29.5014,29.4583,29.5014,20000.0
2013-05-09 12:40:00,34.27,34.31,34.24,34.31,38500.0,29.5014,29.5358,29.4755,29.5358,38500.0
2013-05-09 12:50:00,34.3,34.39,34.3,34.37,33000.0,29.5272,29.6047,29.5272,29.5874,33000.0
2013-05-09 13:00:00,34.39,34.43,34.37,34.42,27500.0,29.6047,29.6391,29.5874,29.6305,27500.0
2013-05-09 13:10:00,34.45,34.46,34.4,34.44,39500.0,29.6563,29.6649,29.6133,29.6477,39500.0
2013-05-09 13:20:00,34.45,34.47,34.42,34.42,9000.0,29.6563,29.6735,29.6305,29.6305,9000.0
2013-05-09 13:30:00,34.45,34.45,34.43,34.44,11000.0,29.6563,29.6563,29.6391,29.6477,11000.0
2013-05-09 13:40:00,34.46,34.46,34.41,34.42,20500.0,29.6649,29.6649,29.6219,29.6305,20500.0
2013-05-09 13:50:00,34.42,34.43,34.38,34.43,41500.0,29.6305,29.6391,29.5961,29.6391,41500.0
2013-05-09 14:00:00,34.42,34.42,34.39,34.42,6500.0,29.6305,29.6305,29.6047,29.6305,6500.0
2013-05-09 14:10:00,34.39,34.4,34.38,34.38,10500.0,29.6047,29.6133,29.5961,29.5961,10500.0
2013-05-09 14:20:00,34.36,34.37,34.34,34.36,60000.0,29.5788,29.5874,29.5616,29.5788,60000.0
2013-05-09 14:30:00,34.36,34.37,34.29,34.29,32500.0,29.5788,29.5874,29.5186,29.5186,32500.0
2013-05-09 14:40:00,34.29,34.29,34.24,34.27,91500.0,29.5186,29.5186,29.4755,29.5014,91500.0
2013-05-09 14:50:00,34.28,34.29,34.18,34.18,43500.0,29.51,29.5186,29.4239,29.4239,43500.0
2013-05-09 15:00:00,34.18,34.18,34.11,34.18,31000.0,29.4239,29.4239,29.3636,29.4239,31000.0
2013-05-09 15:10:00,34.17,34.2,34.14,34.2,23500.0,29.4153,29.4411,29.3895,29.4411,23500.0
2013-05-09 15:20:00,34.18,34.25,34.18,34.22,28500.0,29.4239,29.4841,29.4239,29.4583,28500.0
2013-05-09 15:30:00,34.23,34.28,34.23,34.23,38500.0,29.4669,29.51,29.4669,29.4669,38500.0
2013-05-09 15:40:00,34.23,34.24,34.21,34.23,39500.0,29.4669,29.4755,29.4497,29.4669,39500.0
2013-05-09 15:50:00,34.24,34.24,34.17,34.24,79000.0,29.4755,29.4755,29.4153,29.4755,79000.0
2013-05-10 09:30:00,34.25,34.34,34.2,34.34,29000.0,29.4841,29.5616,29.4411,29.5616,29000.0
2013-05-10 09:40:00,34.33,34.33,34.21,34.32,19000.0,29.553,29.553,29.4497,29.5444,19000.0
2013-05-10 09:50:00,34.28,34.36,34.22,34.35,37500.0,29.51,29.5788,29.4583,29.5702,37500.0
2013-05-10 10:00:00,34.34,34.43,34.33,34.36,46500.0,29.5616,29.6391,29.553,29.5788,46500.0
2013-05-10 10:10:00,34.38,34.47,34.37,34.45,26500.0,29.5961,29.6735,29.5874,29.6563,26500.0
2013-05-10 10:20:00,34.44,34.44,34.34,34.41,47500.0,29.6477,29.6477,29.5616,29.6219,47500.0
2013-05-10 10:30:00,34.4,34.4,34.3,34.32,53000.0,29.6133,29.6133,29.5272,29.5444,53000.0
2013-05-10 10:40:00,34.32,34.34,34.27,34.33,25000.0,29.5444,29.5616,29.5014,29.553,25000.0
2013-05-10 10:50:00,34.32,34.33,34.28,34.33,20000.0,29.5444,29.553,29.51,29.553,20000.0
2013-05-10 11:00:00,34.34,34.35,34.3,34.35,9500.0,29.5616,29.5702,29.5272,29.5702,9500.0
2013-05-10 11:10:00,34.34,34.39,34.33,34.33,16500.0,29.5616,29.6047,29.553,29.553,16500.0
2013-05-10 11:20:00,34.36,34.38,34.32,34.37,26000.0,29.5788,29.5961,29.5444,29.5874,26000.0
2013-05-10 11:30:00,34.34,34.38,34.33,34.33,15000.0,29.5616,29.5961,29.553,29.553,15000.0
2013-05-10 11:40:00,34.33,34.34,34.31,34.31,16500.0,29.553,29.5616,29.5358,29.5358,16500.0
2013-05-10 11:50:00,34.32,34.35,34.29,34.3,38000.0,29.5444,29.5702,29.5186,29.5272,38000.0
2013-05-10 12:00:00,34.31,34.31,34.18,34.19,21000.0,29.5358,29.5358,29.4239,29.4325,21000.0
2013-05-10 12:10:00,34.21,34.24,34.21,34.24,13500.0,29.4497,29.4755,29.4497,29.4755,13500.0
2013-05-10 12:20:00,34.24,34.28,34.24,34.28,13500.0,29.4755,29.51,29.4755,29.51,13500.0
2013-05-10 12:30:00,34.3,34.38,34.29,34.34,20000.0,29.5272,29.5961,29.5186,29.5616,20000.0
2013-05-10 12:40:00,34.35,34.37,34.33,34.33,14000.0,29.5702,29.5874,29.553,29.553,14000.0
2013-05-10 12:50:00,34.33,34.33,34.26,34.27,23000.0,29.553,29.553,29.4928,29.5014,23000.0
2013-05-10 13:00:00,34.26,34.3,34.26,34.27,35000.0,29.4928,29.5272,29.4928,29.5014,35000.0
2013-05-10 13:10:00,34.29,34.31,34.25,34.27,32000.0,29.5186,29.5358,29.4841,29.5014,32000.0
2013-05-10 13:20:00,34.27,34.28,34.25,34.27,25000.0,29.5014,29.51,29.4841,29.5014,25000.0
2013-05-10 13:30:00,34.28,34.28,34.2,34.21,36500.0,29.51,29.51,29.4411,29.4497,36500.0
2013-05-10 13:40:00,34.21,34.28,34.21,34.24,37000.0,29.4497,29.51,29.4497,29.4755,37000.0
2013-05-10 13:50:00,34.23,34.25,34.2,34.2,21500.0,29.4669,29.4841,29.4411,29.4411,21500.0
2013-05-10 14:00:00,34.2,34.27,34.2,34.24,38500.0,29.4411,29.5014,29.4411,29.4755,38500.0
2013-05-10 14:10:00,34.23,34.26,34.2,34.24,67500.0,29.4669,29.4928,29.4411,29.4755,67500.0
2013-05-10 14:20:00,34.23,34.25,34.2,34.22,45000.0,29.4669,29.4841,29.4411,29.4583,45000.0
2013-05-10 14:30:00,34.22,34.22,34.17,34.17,79000.0,29.4583,29.4583,29.4153,29.4153,79000.0
2013-05-10 14:40:00,34.16,34.2,34.15,34.2,35000.0,29.4067,29.4411,29.3981,29.4411,35000.0
2013-05-10 14:50:00,34.19,34.21,34.17,34.18,37500.0,29.4325,29.4497,29.4153,29.4239,37500.0
2013-05-10 15:00:00,34.19,34.23,34.18,34.21,52000.0,29.4325,29.4669,29.4239,29.4497,52000.0
2013-05-10 15:10:00,34.21,34.22,34.2,34.2,70000.0,29.4497,29.4583,29.4411,29.4411,70000.0
2013-05-10 15:20:00,34.21,34.24,34.19,34.21,45500.0,29.4497,29.4755,29.4325,29.4497,45500.0
2013-05-10 15:30:00,34.22,34.28,34.21,34.28,59000.0,29.4583,29.51,29.4497,29.51,59000.0
2013-05-10 15:40:00,34.28,34.41,34.27,34.4,111000.0,29.51,29.6219,29.5014,29.6133,111000.0
2013-05-10 15:50:00,34.41,34.44,34.38,34.42,142500.0,29.6219,29.6477,29.5961,29.6305,142500.0
2013-05-13 09:30:00,34.32,34.42,34.24,34.36,55500.0,29.5444,29.6305,29.4755,29.5788,55500.0
2013-05-13 09:40:00,34.36,34.39,34.3,34.35,168500.0,29.5788,29.6047,29.5272,29.5702,168500.0
2013-05-13 09:50:00,34.32,34.33,34.17,34.23,35000.0,29.5444,29.553,29.4153,29.4669,35000.0
2013-05-13 10:00:00,34.23,34.35,34.18,34.34,50000.0,29.4669,29.5702,29.4239,29.5616,50000.0
2013-05-13 10:10:00,34.34,34.44,34.31,34.42,36000.0,29.5616,29.6477,29.5358,29.6305,36000.0
2013-05-13 10:20:00,34.42,34.46,34.4,34.45,18500.0,29.6305,29.6649,29.6133,29.6563,18500.0
2013-05-13 10:30:00,34.43,34.5,34.41,34.47,29500.0,29.6391,29.6994,29.6219,29.6735,29500.0
2013-05-13 10:40:00,34.48,34.49,34.42,34.44,17000.0,29.6821,29.6908,29.6305,29.6477,17000.0
2013-05-13 10:50:00,34.44,34.44,34.38,34.4,42000.0,29.6477,29.6477,29.5961,29.6133,42000.0
2013-05-13 11:00:00,34.4,34.42,34.35,34.36,39500.0,29.6133,29.6305,29.5702,29.5788,39500.0
2013-05-13 11:10:00,34.39,34.45,34.36,34.4,23000.0,29.6047,29.6563,29.5788,29.6133,23000.0
2013-05-13 11:20:00,34.41,34.46,34.34,34.46,26500.0,29.6219,29.6649,29.5616,29.6649,26500.0
2013-05-13 11:30:00,34.46,34.56,34.45,34.54,20500.0,29.6649,29.751,29.6563,29.7338,20500.0
2013-05-13 11:40:00,34.55,34.57,34.49,34.54,17000.0,29.7424,29.7596,29.6908,29.7338,17000.0
2013-05-13 11:50:00,34.52,34.55,34.51,34.51,13500.0,29.7166,29.7424,29.708,29.708,13500.0
2013-05-13 12:00:00,34.52,34.54,34.48,34.54,33500.0,29.7166,29.7338,29.6821,29.7338,33500.0
2013-05-13 12:10:00,34.53,34.63,34.53,34.63,56000.0,29.7252,29.8113,29.7252,29.8113,56000.0
2013-05-13 12:20:00,34.63,34.63,34.59,34.62,33500.0,29.8113,29.8113,29.7768,29.8027,33500.0
2013-05-13 12:30:00,34.64,34.64,34.59,34.63,12000.0,29.8199,29.8199,29.7768,29.8113,12000.0
2013-05-13 12:40:00,34.61,34.64,34.6,34.63,8000.0,29.7941,29.8199,29.7854,29.8113,8000.0
2013-05-13 12:50:00,34.65,34.66,34.62,34.66,25000.0,29.8285,29.8371,29.8027,29.8371,25000.0
2013-05-13 13:00:00,34.66,34.7,34.65,34.67,20500.0,29.8371,29.8715,29.8285,29.8457,20500.0
2013-05-13 13:10:00,34.67,34.72,34.67,34.7,34000.0,29.8457,29.8887,29.8457,29.8715,34000.0
2013-05-13 13:20:00,34.71,34.74,34.69,34.72,18500.0,29.8801,29.906,29.8629,29.8887,18500.0
2013-05-13 13:30:00,34.7,34.72,34.67,34.67,35000.0,29.8715,29.8887,29.8457,29.8457,35000.0
2013-05-13 13:40:00,34.68,34.68,34.63,34.65,12000.0,29.8543,29.8543,29.8113,29.8285,12000.0
2013-05-13 13:50:00,34.65,34.69,34.65,34.67,16500.0,29.8285,29.8629,29.8285,29.8457,16500.0
2013-05-13 14:00:00,34.67,34.69,34.66,34.68,21000.0,29.8457,29.8629,29.8371,29.8543,21000.0
2013-05-13 14:10:00,34.66,34.68,34.63,34.65,22000.0,29.8371,29.8543,29.8113,29.8285,22000.0
2013-05-13 14:20:00,34.64,34.67,34.63,34.64,38500.0,29.8199,29.8457,29.8113,29.8199,38500.0
2013-05-13 14:30:00,34.65,34.69,34.64,34.67,39500.0,29.8285,29.8629,29.8199,29.8457,39500.0
2013-05-13 14:40:00,34.65,34.65,34.62,34.62,21500.0,29.8285,29.8285,29.8027,29.8027,21500.0
2013-05-13 14:50:00,34.64,34.64,34.59,34.6,22500.0,29.8199,29.8199,29.7768,29.7854,22500.0
2013-05-13 15:00:00,34.61,34.62,34.56,34.58,43500.0,29.7941,29.8027,29.751,29.7682,43500.0
2013-05-13 15:10:00,34.57,34.58,34.48,34.53,36000.0,29.7596,29.7682,29.6821,29.7252,36000.0
2013-05-13 15:20:00,34.53,34.53,34.45,34.48,27000.0,29.7252,29.7252,29.6563,29.6821,27000.0
2013-05-13 15:30:00,34.48,34.5,34.48,34.5,19500.0,29.6821,29.6994,29.6821,29.6994,19500.0
2013-05-13 15:40:00,34.49,34.5,34.45,34.47,67000.0,29.6908,29.6994,29.6563,29.6735,67000.0
2013-05-13 15:50:00,34.47,34.49,34.44,34.46,119000.0,29.6735,29.6908,29.6477,29.6649,119000.0
2013-05-14 09:30:00,34.5,34.66,34.44,34.66,106500.0,29.6994,29.8371,29.6477,29.8371,106500.0
2013-05-14 09:40:00,34.63,34.66,34.54,34.6,45000.0,29.8113,29.8371,29.7338,29.7854,45000.0
2013-05-14 09:50:00,34.59,34.66,34.54,34.66,76500.0,29.7768,29.8371,29.7338,29.8371,76500.0
2013-05-14 10:00:00,34.68,34.77,34.67,34.76,43500.0,29.8543,29.9318,29.8457,29.9232,43500.0
2013-05-14 10:10:00,34.77,34.77,34.68,34.7,36000.0,29.9318,29.9318,29.8543,29.8715,36000.0
2013-05-14 10:20:00,34.7,34.78,34.68,34.78,29500.0,29.8715,29.9404,29.8543,29.9404,29500.0
2013-05-14 10:30:00,34.79,34.81,34.73,34.79,68000.0,29.949,29.9662,29.8974,29.949,68000.0
2013-05-14 10:40:00,34.8,34.81,34.76,34.78,31500.0,29.9576,29.9662,29.9232,29.9404,31500.0
2013-05-14 10:50:00,34.78,34.87,34.78,34.87,32500.0,29.9404,30.0179,29.9404,30.0179,32500.0
2013-05-14 11:00:00,34.87,34.87,34.82,34.85,32500.0,30.0179,30.0179,29.9748,30.0007,32500.0
2013-05-14 11:10:00,34.85,34.9,34.84,34.89,45000.0,30.0007,30.0437,29.992,30.0351,45000.0
2013-05-14 11:20:00,34.89,34.9,34.86,34.9,24000.0,30.0351,30.0437,30.0093,30.0437,24000.0
2013-05-14 11:30:00,34.9,34.94,34.89,34.89,51500.0,30.0437,30.0781,30.0351,30.0351,51500.0
2013-05-14 11:40:00,34.9,34.96,34.89,34.94,13000.0,30.0437,30.0954,30.0351,30.0781,13000.0
2013-05-14 11:50:00,34.93,34.93,34.91,34.92,19500.0,30.0695,30.0695,30.0523,30.0609,19500.0
2013-05-14 12:00:00,34.93,35.0,34.91,34.97,26500.0,30.0695,30.1298,30.0523,30.104,26500.0
2013-05-14 12:10:00,34.99,35.05,34.98,35.02,58000.0,30.1212,30.1728,30.1126,30.147,58000.0
2013-05-14 12:20:00,35.01,35.09,34.99,35.08,137500.0,30.1384,30.2073,30.1212,30.1987,137500.0
2013-05-14 12:30:00,35.08,35.09,35.03,35.05,88000.0,30.1987,30.2073,30.1556,30.1728,88000.0
2013-05-14 12:40:00,35.05,35.17,35.05,35.16,78000.0,30.1728,30.2761,30.1728,30.2675,78000.0
2013-05-14 12:50:00,35.16,35.19,35.13,35.14,31500.0,30.2675,30.2933,30.2417,30.2503,31500.0
2013-05-14 13:00:00,35.13,35.22,35.13,35.2,34500.0,30.2417,30.3192,30.2417,30.302,34500.0
2013-05-14 13:10:00,35.19,35.22,35.14,35.21,29000.0,30.2933,30.3192,30.2503,30.3106,29000.0
2013-05-14 13:20:00,35.17,35.17,35.11,35.11,2500.0,30.2761,30.2761,30.2245,30.2245,2500.0
2013-05-14 13:30:00,35.13,35.15,35.12,35.14,18000.0,30.2417,30.2589,30.2331,30.2503,18000.0
2013-05-14 13:40:00,35.17,35.18,35.17,35.18,2000.0,30.2761,30.2847,30.2761,30.2847,2000.0
2013-05-14 13:50:00,35.18,35.2,35.1,35.11,36000.0,30.2847,30.302,30.2159,30.2245,36000.0
2013-05-14 14:00:00,35.11,35.12,35.07,35.09,14000.0,30.2245,30.2331,30.19,30.2073,14000.0
2013-05-14 14:10:00,35.11,35.14,35.09,35.12,23500.0,30.2245,30.2503,30.2073,30.2331,23500.0
2013-05-14 14:20:00,35.12,35.13,35.08,35.1,27500.0,30.2331,30.2417,30.1987,30.2159,27500.0
2013-05-14 14:30:00,35.11,35.21,35.1,35.21,35000.0,30.2245,30.3106,30.2159,30.3106,35000.0
2013-05-14 14:40:00,35.22,35.23,35.16,35.16,33500.0,30.3192,30.3278,30.2675,30.2675,33500.0
2013-05-14 14:50:00,35.16,35.16,35.13,35.13,12500.0,30.2675,30.2675,30.2417,30.2417,12500.0
2013-05-14 15:00:00,35.13,35.17,35.12,35.16,21500.0,30.2417,30.2761,30.2331,30.2675,21500.0
2013-05-14 15:10:00,35.18,35.21,35.16,35.21,41000.0,30.2847,30.3106,30.2675,30.3106,41000.0
2013-05-14 15:20:00,35.21,35.21,35.15,35.16,47500.0,30.3106,30.3106,30.2589,30.2675,47500.0
2013-05-14 15:30:00,35.16,35.23,35.15,35.21,51500.0,30.2675,30.3278,30.2589,30.3106,51500.0
2013-05-14 15:40:00,35.21,35.23,35.19,35.23,89500.0,30.3106,30.3278,30.2933,30.3278,89500.0
2013-05-14 15:50:00,35.23,35.23,35.14,35.18,178000.0,30.3278,30.3278,30.2503,30.2847,178000.0
2013-05-15 09:30:00,34.89,35.0,34.75,34.92,80000.0,30.0351,30.1298,29.9146,30.0609,80000.0
2013-05-15 09:40:00,34.92,35.1,34.92,35.02,60000.0,30.0609,30.2159,30.0609,30.147,60000.0
2013-05-15 09:50:00,35.03,35.03,34.91,34.95,127000.0,30.1556,30.1556,30.0523,30.0867,127000.0
2013-05-15 10:00:00,34.97,35.06,34.95,35.02,138500.0,30.104,30.1814,30.0867,30.147,138500.0
2013-05-15 10:10:00,35.02,35.06,34.98,35.06,34500.0,30.147,30.1814,30.1126,30.1814,34500.0
2013-05-15 10:20:00,35.07,35.11,35.0,35.01,42500.0,30.19,30.2245,30.1298,30.1384,42500.0
2013-05-15 10:30:00,35.01,35.11,35.01,35.11,22000.0,30.1384,30.2245,30.1384,30.2245,22000.0
2013-05-15 10:40:00,35.1,35.15,35.08,35.14,202500.0,30.2159,30.2589,30.1987,30.2503,202500.0
2013-05-15 10:50:00,35.15,35.2,35.14,35.2,31500.0,30.2589,30.302,30.2503,30.302,31500.0
2013-05-15 11:00:00,35.22,35.37,35.22,35.37,44500.0,30.3192,30.4483,30.3192,30.4483,44500.0
2013-05-15 11:10:00,35.37,35.49,35.35,35.49,87000.0,30.4483,30.5516,30.4311,30.5516,87000.0
2013-05-15 11:20:00,35.51,35.54,35.46,35.47,16500.0,30.5688,30.5946,30.5258,30.5344,16500.0
2013-05-15 11:30:00,35.47,35.48,35.44,35.48,52500.0,30.5344,30.543,30.5086,30.543,52500.0
2013-05-15 11:40:00,35.48,35.48,35.46,35.47,31000.0,30.543,30.543,30.5258,30.5344,31000.0
2013-05-15 11:50:00,35.47,35.5,35.45,35.5,127000.0,30.5344,30.5602,30.5172,30.5602,127000.0
2013-05-15 12:00:00,35.5,35.51,35.45,35.5,48000.0,30.5602,30.5688,30.5172,30.5602,48000.0
2013-05-15 12:10:00,35.5,35.52,35.48,35.51,49000.0,30.5602,30.5774,30.543,30.5688,49000.0
2013-05-15 12:20:00,35.51,35.51,35.43,35.45,48000.0,30.5688,30.5688,30.5,30.5172,48000.0
2013-05-15 12:30:00,35.46,35.5,35.45,35.48,37500.0,30.5258,30.5602,30.5172,30.543,37500.0
2013-05-15 12:40:00,35.48,35.49,35.46,35.48,25000.0,30.543,30.5516,30.5258,30.543,25000.0
2013-05-15 12:50:00,35.48,35.48,35.34,35.36,47500.0,30.543,30.543,30.4225,30.4397,47500.0
2013-05-15 13:00:00,35.38,35.41,35.38,35.38,18000.0,30.4569,30.4827,30.4569,30.4569,18000.0
2013-05-15 13:10:00,35.37,35.38,35.28,35.3,43500.0,30.4483,30.4569,30.3708,30.388,43500.0
2013-05-15 13:20:00,35.3,35.3,35.17,35.17,57000.0,30.388,30.388,30.2761,30.2761,57000.0
2013-05-15 13:30:00,35.19,35.19,35.14,35.14,73000.0,30.2933,30.2933,30.2503,30.2503,73000.0
2013-05-15 13:40:00,35.14,35.14,35.08,35.08,33500.0,30.2503,30.2503,30.1987,30.1987,33500.0
2013-05-15 13:50:00,35.08,35.09,35.04,35.06,36500.0,30.1987,30.2073,30.1642,30.1814,36500.0
2013-05-15 14:00:00,35.06,35.09,35.03,35.06,60000.0,30.1814,30.2073,30.1556,30.1814,60000.0
2013-05-15 14:10:00,35.06,35.08,34.96,35.06,109000.0,30.1814,30.1987,30.0954,30.1814,109000.0
2013-05-15 14:20:00,35.08,35.08,35.02,35.06,24500.0,30.1987,30.1987,30.147,30.1814,24500.0
2013-05-15 14:30:00,35.07,35.08,35.0,35.0,69000.0,30.19,30.1987,30.1298,30.1298,69000.0
2013-05-15 14:40:00,34.98,35.02,34.91,34.94,48500.0,30.1126,30.147,30.0523,30.0781,48500.0
2013-05-15 14:50:00,34.94,34.97,34.91,34.93,20500.0,30.0781,30.104,30.0523,30.0695,20500.0
2013-05-15 15:00:00,34.95,35.02,34.93,35.02,24500.0,30.0867,30.147,30.0695,30.147,24500.0
2013-05-15 15:10:00,35.02,35.04,34.96,34.99,26500.0,30.147,30.1642,30.0954,30.1212,26500.0
2013-05-15 15:20:00,34.98,35.02,34.98,35.0,32500.0,30.1126,30.147,30.1126,30.1298,32500.0
2013-05-15 15:30:00,35.0,35.03,34.99,35.02,151500.0,30.1298,30.1556,30.1212,30.147,151500.0
2013-05-15 15:40:00,35.02,35.02,34.98,35.0,159000.0,30.147,30.147,30.1126,30.1298,159000.0
2013-05-15 15:50:00,35.0,35.0,34.94,34.96,458000.0,30.1298,30.1298,30.0781,30.0954,458000.0
2013-05-16 09:30:00,34.87,35.19,34.8,35.16,82000.0,30.0179,30.2933,29.9576,30.2675,82000.0
2013-05-16 09:40:00,35.14,35.19,35.07,35.07,48500.0,30.2503,30.2933,30.19,30.19,48500.0
2013-05-16 09:50:00,35.08,35.12,35.0,35.05,78500.0,30.1987,30.2331,30.1298,30.1728,78500.0
2013-05-16 10:00:00,35.02,35.04,34.87,34.95,65500.0,30.147,30.1642,30.0179,30.0867,65500.0
2013-05-16 10:10:00,34.96,35.02,34.92,35.02,73000.0,30.0954,30.147,30.0609,30.147,73000.0
2013-05-16 10:20:00,35.01,35.09,34.98,35.01,64500.0,30.1384,30.2073,30.1126,30.1384,64500.0
2013-05-16 10:30:00,35.0,35.08,35.0,35.05,46000.0,30.1298,30.1987,30.1298,30.1728,46000.0
2013-05-16 10:40:00,35.05,35.11,35.01,35.05,116500.0,30.1728,30.2245,30.1384,30.1728,116500.0
2013-05-16 10:50:00,35.04,35.1,35.02,35.06,39000.0,30.1642,30.2159,30.147,30.1814,39000.0
2013-05-16 11:00:00,35.05,35.12,35.05,35.09,51000.0,30.1728,30.2331,30.1728,30.2073,51000.0
2013-05-16 11:10:00,35.1,35.16,35.08,35.13,55500.0,30.2159,30.2675,30.1987,30.2417,55500.0
2013-05-16 11:20:00,35.12,35.15,35.07,35.14,84500.0,30.2331,30.2589,30.19,30.2503,84500.0
2013-05-16 11:30:00,35.14,35.19,35.12,35.19,46500.0,30.2503,30.2933,30.2331,30.2933,46500.0
2013-05-16 11:40:00,35.17,35.19,35.15,35.17,36500.0,30.2761,30.2933,30.2589,30.2761,36500.0
2013-05-16 11:50:00,35.14,35.14,35.08,35.09,32000.0,30.2503,30.2503,30.1987,30.2073,32000.0
2013-05-16 12:00:00,35.09,35.14,35.08,35.13,144500.0,30.2073,30.2503,30.1987,30.2417,144500.0
2013-05-16 12:10:00,35.13,35.15,35.1,35.15,41000.0,30.2417,30.2589,30.2159,30.2589,41000.0
2013-05-16 12:20:00,35.14,35.14,35.1,35.13,26000.0,30.2503,30.2503,30.2159,30.2417,26000.0
2013-05-16 12:30:00,35.12,35.15,35.11,35.15,30000.0,30.2331,30.2589,30.2245,30.2589,30000.0
2013-05-16 12:40:00,35.13,35.15,35.11,35.15,20500.0,30.2417,30.2589,30.2245,30.2589,20500.0
2013-05-16 12:50:00,35.15,35.16,35.14,35.16,27000.0,30.2589,30.2675,30.2503,30.2675,27000.0
2013-05-16 13:00:00,35.16,35.17,35.14,35.15,16000.0,30.2675,30.2761,30.2503,30.2589,16000.0
2013-05-16 13:10:00,35.14,35.16,35.11,35.12,16500.0,30.2503,30.2675,30.2245,30.2331,16500.0
2013-05-16 13:20:00,35.13,35.13,35.11,35.13,13500.0,30.2417,30.2417,30.2245,30.2417,13500.0
2013-05-16 13:30:00,35.13,35.14,35.1,35.11,44500.0,30.2417,30.2503,30.2159,30.2245,44500.0
2013-05-16 13:40:00,35.11,35.13,35.11,35.13,27500.0,30.2245,30.2417,30.2245,30.2417,27500.0
2013-05-16 13:50:00,35.12,35.14,35.12,35.14,23500.0,30.2331,30.2503,30.2331,30.2503,23500.0
2013-05-16 14:00:00,35.12,35.19,35.12,35.18,75000.0,30.2331,30.2933,30.2331,30.2847,75000.0
2013-05-16 14:10:00,35.18,35.19,35.14,35.15,62500.0,30.2847,30.2933,30.2503,30.2589,62500.0
2013-05-16 14:20:00,35.15,35.18,35.14,35.16,60500.0,30.2589,30.2847,30.2503,30.2675,60500.0
2013-05-16 14:30:00,35.15,35.19,35.14,35.18,45500.0,30.2589,30.2933,30.2503,30.2847,45500.0
2013-05-16 14:40:00,35.18,35.18,35.13,35.15,41500.0,30.2847,30.2847,30.2417,30.2589,41500.0
2013-05-16 14:50:00,35.15,35.15,35.11,35.12,27000.0,30.2589,30.2589,30.2245,30.2331,27000.0
2013-05-16 15:00:00,35.12,35.15,35.1,35.14,41000.0,30.2331,30.2589,30.2159,30.2503,41000.0
2013-05-16 15:10:00,35.13,35.13,35.02,35.02,49000.0,30.2417,30.2417,30.147,30.147,49000.0
2013-05-16 15:20:00,35.02,35.04,34.9,34.92,193000.0,30.147,30.1642,30.0437,30.0609,193000.0
2013-05-16 15:30:00,34.92,34.92,34.81,34.83,77500.0,30.0609,30.0609,29.9662,29.9834,77500.0
2013-05-16 15:40:00,34.85,34.9,34.8,34.81,65000.0,30.0007,30.0437,29.9576,29.9662,65000.0
2013-05-16 15:50:00,34.83,34.86,34.79,34.83,139000.0,29.9834,30.0093,29.949,29.9834,139000.0
2013-05-17 09:30:00,34.98,35.11,34.85,35.05,239500.0,30.1126,30.2245,30.0007,30.1728,239500.0
2013-05-17 09:40:00,35.05,35.18,35.05,35.15,159000.0,30.1728,30.2847,30.1728,30.2589,159000.0
2013-05-17 09:50:00,35.14,35.29,35.08,35.27,106500.0,30.2503,30.3794,30.1987,30.3622,106500.0
2013-05-17 10:00:00,35.33,35.42,35.31,35.36,147000.0,30.4139,30.4913,30.3966,30.4397,147000.0
2013-05-17 10:10:00,35.36,35.39,35.32,35.37,123000.0,30.4397,30.4655,30.4053,30.4483,123000.0
2013-05-17 10:20:00,35.37,35.46,35.37,35.42,68500.0,30.4483,30.5258,30.4483,30.4913,68500.0
2013-05-17 10:30:00,35.42,35.47,35.4,35.44,48000.0,30.4913,30.5344,30.4741,30.5086,48000.0
2013-05-17 10:40:00,35.43,35.46,35.39,35.43,110000.0,30.5,30.5258,30.4655,30.5,110000.0
2013-05-17 10:50:00,35.43,35.44,35.38,35.41,53000.0,30.5,30.5086,30.4569,30.4827,53000.0
2013-05-17 11:00:00,35.39,35.45,35.36,35.41,62000.0,30.4655,30.5172,30.4397,30.4827,62000.0
2013-05-17 11:10:00,35.4,35.41,35.35,35.4,143000.0,30.4741,30.4827,30.4311,30.4741,143000.0
2013-05-17 11:20:00,35.38,35.4,35.36,35.36,50500.0,30.4569,30.4741,30.4397,30.4397,50500.0
2013-05-17 11:30:00,35.38,35.51,35.38,35.47,87000.0,30.4569,30.5688,30.4569,30.5344,87000.0
2013-05-17 11:40:00,35.49,35.58,35.49,35.55,57000.0,30.5516,30.6291,30.5516,30.6033,57000.0
2013-05-17 11:50:00,35.56,35.58,35.54,35.57,21500.0,30.6119,30.6291,30.5946,30.6205,21500.0
2013-05-17 12:00:00,35.59,35.61,35.54,35.58,58500.0,30.6377,30.6549,30.5946,30.6291,58500.0
2013-05-17 12:10:00,35.59,35.6,35.51,35.51,44500.0,30.6377,30.6463,30.5688,30.5688,44500.0
2013-05-17 12:20:00,35.53,35.54,35.5,35.52,51500.0,30.586,30.5946,30.5602,30.5774,51500.0
2013-05-17 12:30:00,35.52,35.55,35.49,35.53,58500.0,30.5774,30.6033,30.5516,30.586,58500.0
2013-05-17 12:40:00,35.5,35.53,35.46,35.46,47500.0,30.5602,30.586,30.5258,30.5258,47500.0
2013-05-17 12:50:00,35.47,35.47,35.43,35.46,32500.0,30.5344,30.5344,30.5,30.5258,32500.0
2013-05-17 13:00:00,35.44,35.51,35.43,35.51,42500.0,30.5086,30.5688,30.5,30.5688,42500.0
2013-05-17 13:10:00,35.51,35.52,35.49,35.49,31000.0,30.5688,30.5774,30.5516,30.5516,31000.0
2013-05-17 13:20:00,35.5,35.57,35.49,35.55,44500.0,30.5602,30.6205,30.5516,30.6033,44500.0
2013-05-17 13:30:00,35.54,35.62,35.54,35.62,24500.0,30.5946,30.6635,30.5946,30.6635,24500.0
2013-05-17 13:40:00,35.62,35.64,35.6,35.62,45500.0,30.6635,30.6807,30.6463,30.6635,45500.0
2013-05-17 13:50:00,35.62,35.62,35.48,35.48,97000.0,30.6635,30.6635,30.543,30.543,97000.0
2013-05-17 14:00:00,35.47,35.48,35.44,35.46,28000.0,30.5344,30.543,30.5086,30.5258,28000.0
2013-05-17 14:10:00,35.47,35.54,35.46,35.52,78000.0,30.5344,30.5946,30.5258,30.5774,78000.0
2013-05-17 14:20:00,35.51,35.52,35.45,35.45,49000.0,30.5688,30.5774,30.5172,30.5172,49000.0
2013-05-17 14:30:00,35.44,35.48,35.44,35.47,64500.0,30.5086,30.543,30.5086,30.5344,64500.0
2013-05-17 14:40:00,35.48,35.5,35.44,35.47,97500.0,30.543,30.5602,30.5086,30.5344,97500.0
2013-05-17 14:50:00,35.47,35.52,35.47,35.49,42500.0,30.5344,30.5774,30.5344,30.5516,42500.0
2013-05-17 15:00:00,35.5,35.5,35.46,35.46,37000.0,30.5602,30.5602,30.5258,30.5258,37000.0
2013-05-17 15:10:00,35.45,35.47,35.42,35.45,51500.0,30.5172,30.5344,30.4913,30.5172,51500.0
2013-05-17 15:20:00,35.45,35.55,35.45,35.54,58000.0,30.5172,30.6033,30.5172,30.5946,58000.0
2013-05-17 15:30:00,35.54,35.58,35.53,35.54,62500.0,30.5946,30.6291,30.586,30.5946,62500.0
2013-05-17 15:40:00,35.54,35.56,35.51,35.55,134500.0,30.5946,30.6119,30.5688,30.6033,134500.0
2013-05-17 15:50:00,35.52,35.55,35.47,35.48,256000.0,30.5774,30.6033,30.5344,30.543,256000.0
2013-05-20 09:30:00,35.31,35.52,35.31,35.44,130500.0,30.3966,30.5774,30.3966,30.5086,130500.0
2013-05-20 09:40:00,35.44,35.54,35.42,35.52,68500.0,30.5086,30.5946,30.4913,30.5774,68500.0
2013-05-20 09:50:00,35.53,35.75,35.52,35.75,59000.0,30.586,30.7754,30.5774,30.7754,59000.0
2013-05-20 10:00:00,35.72,35.76,35.61,35.61,41000.0,30.7496,30.784,30.6549,30.6549,41000.0
2013-05-20 10:10:00,35.61,35.61,35.43,35.46,90000.0,30.6549,30.6549,30.5,30.5258,90000.0
2013-05-20 10:20:00,35.46,35.48,35.39,35.4,179000.0,30.5258,30.543,30.4655,30.4741,179000.0
2013-05-20 10:30:00,35.43,35.49,35.41,35.44,20000.0,30.5,30.5516,30.4827,30.5086,20000.0
2013-05-20 10:40:00,35.46,35.5,35.44,35.46,27500.0,30.5258,30.5602,30.5086,30.5258,27500.0
2013-05-20 10:50:00,35.45,35.45,35.36,35.37,29000.0,30.5172,30.5172,30.4397,30.4483,29000.0
2013-05-20 11:00:00,35.4,35.43,35.4,35.42,39500.0,30.4741,30.5,30.4741,30.4913,39500.0
2013-05-20 11:10:00,35.43,35.43,35.36,35.36,25000.0,30.5,30.5,30.4397,30.4397,25000.0
2013-05-20 11:20:00,35.38,35.41,35.37,35.4,24500.0,30.4569,30.4827,30.4483,30.4741,24500.0
2013-05-20 11:30:00,35.4,35.49,35.4,35.42,40500.0,30.4741,30.5516,30.4741,30.4913,40500.0
2013-05-20 11:40:00,35.42,35.5,35.42,35.47,27500.0,30.4913,30.5602,30.4913,30.5344,27500.0
2013-05-20 11:50:00,35.49,35.53,35.47,35.49,14500.0,30.5516,30.586,30.5344,30.5516,14500.0
2013-05-20 12:00:00,35.48,35.51,35.45,35.46,46500.0,30.543,30.5688,30.5172,30.5258,46500.0
2013-05-20 12:10:00,35.47,35.47,35.41,35.42,52500.0,30.5344,30.5344,30.4827,30.4913,52500.0
2013-05-20 12:20:00,35.43,35.46,35.41,35.41,70500.0,30.5,30.5258,30.4827,30.4827,70500.0
2013-05-20 12:30:00,35.41,35.41,35.35,35.36,64000.0,30.4827,30.4827,30.4311,30.4397,64000.0
2013-05-20 12:40:00,35.35,35.36,35.34,35.34,16500.0,30.4311,30.4397,30.4225,30.4225,16500.0
2013-05-20 12:50:00,35.35,35.35,35.31,35.33,27500.0,30.4311,30.4311,30.3966,30.4139,27500.0
2013-05-20 13:00:00,35.32,35.36,35.3,35.33,19000.0,30.4053,30.4397,30.388,30.4139,19000.0
2013-05-20 13:10:00,35.33,35.36,35.25,35.25,25500.0,30.4139,30.4397,30.345,30.345,25500.0
2013-05-20 13:20:00,35.27,35.28,35.2,35.21,40500.0,30.3622,30.3708,30.302,30.3106,40500.0
2013-05-20 13:30:00,35.21,35.24,35.2,35.21,30000.0,30.3106,30.3364,30.302,30.3106,30000.0
2013-05-20 13:40:00,35.21,35.21,35.12,35.12,36500.0,30.3106,30.3106,30.2331,30.2331,36500.0
2013-05-20 13:50:00,35.13,35.23,35.12,35.17,86500.0,30.2417,30.3278,30.2331,30.2761,86500.0
2013-05-20 14:00:00,35.17,35.17,35.09,35.13,46000.0,30.2761,30.2761,30.2073,30.2417,46000.0
2013-05-20 14:10:00,35.15,35.16,35.1,35.11,35000.0,30.2589,30.2675,30.2159,30.2245,35000.0
2013-05-20 14:20:00,35.11,35.18,35.1,35.11,34000.0,30.2245,30.2847,30.2159,30.2245,34000.0
2013-05-20 14:30:00,35.11,35.16,35.08,35.09,55000.0,30.2245,30.2675,30.1987,30.2073,55000.0
2013-05-20 14:40:00,35.09,35.14,35.07,35.14,51000.0,30.2073,30.2503,30.19,30.2503,51000.0
2013-05-20 14:50:00,35.15,35.18,35.07,35.07,59000.0,30.2589,30.2847,30.19,30.19,59000.0
2013-05-20 15:00:00,35.07,35.2,35.07,35.2,90500.0,30.19,30.302,30.19,30.302,90500.0
2013-05-20 15:10:00,35.19,35.33,35.19,35.3,95000.0,30.2933,30.4139,30.2933,30.388,95000.0
2013-05-20 15:20:00,35.3,35.34,35.26,35.32,89000.0,30.388,30.4225,30.3536,30.4053,89000.0
2013-05-20 15:30:00,35.33,35.36,35.25,35.26,66500.0,30.4139,30.4397,30.345,30.3536,66500.0
2013-05-20 15:40:00,35.26,35.33,35.25,35.28,107000.0,30.3536,30.4139,30.345,30.3708,107000.0
2013-05-20 15:50:00,35.26,35.27,35.21,35.23,266500.0,30.3536,30.3622,30.3106,30.3278,266500.0
2013-05-21 09:30:00,35.68,35.82,35.39,35.76,226000.0,30.7152,30.8357,30.4655,30.784,226000.0
2013-05-21 09:40:00,35.75,35.76,35.62,35.65,198000.0,30.7754,30.784,30.6635,30.6893,198000.0
2013-05-21 09:50:00,35.63,35.65,35.59,35.62,91000.0,30.6721,30.6893,30.6377,30.6635,91000.0
2013-05-21 10:00:00,35.62,35.67,35.49,35.49,101000.0,30.6635,30.7066,30.5516,30.5516,101000.0
2013-05-21 10:10:00,35.49,35.49,35.34,35.42,95000.0,30.5516,30.5516,30.4225,30.4913,95000.0
2013-05-21 10:20:00,35.42,35.43,35.37,35.4,41500.0,30.4913,30.5,30.4483,30.4741,41500.0
2013-05-21 10:30:00,35.39,35.43,35.33,35.4,63500.0,30.4655,30.5,30.4139,30.4741,63500.0
2013-05-21 10:40:00,35.4,35.4,35.31,35.31,56500.0,30.4741,30.4741,30.3966,30.3966,56500.0
2013-05-21 10:50:00,35.3,35.3,35.19,35.19,48500.0,30.388,30.388,30.2933,30.2933,48500.0
2013-05-21 11:00:00,35.19,35.22,35.18,35.2,33000.0,30.2933,30.3192,30.2847,30.302,33000.0
2013-05-21 11:10:00,35.2,35.21,35.18,35.18,50000.0,30.302,30.3106,30.2847,30.2847,50000.0
2013-05-21 11:20:00,35.18,35.21,35.11,35.13,50500.0,30.2847,30.3106,30.2245,30.2417,50500.0
2013-05-21 11:30:00,35.17,35.26,35.17,35.17,73500.0,30.2761,30.3536,30.2761,30.2761,73500.0
2013-05-21 11:40:00,35.17,35.2,35.15,35.15,21000.0,30.2761,30.302,30.2589,30.2589,21000.0
2013-05-21 11:50:00,35.16,35.18,35.11,35.11,40000.0,30.2675,30.2847,30.2245,30.2245,40000.0
2013-05-21 12:00:00,35.12,35.13,35.06,35.07,70500.0,30.2331,30.2417,30.1814,30.19,70500.0
2013-05-21 12:10:00,35.07,35.08,34.97,35.01,98500.0,30.19,30.1987,30.104,30.1384,98500.0
2013-05-21 12:20:00,35.02,35.02,34.98,34.98,56500.0,30.147,30.147,30.1126,30.1126,56500.0
2013-05-21 12:30:00,34.98,35.01,34.96,34.98,94500.0,30.1126,30.1384,30.0954,30.1126,94500.0
2013-05-21 12:40:00,34.98,34.98,34.93,34.95,156000.0,30.1126,30.1126,30.0695,30.0867,156000.0
2013-05-21 12:50:00,34.95,35.0,34.94,34.98,65000.0,30.0867,30.1298,30.0781,30.1126,65000.0
2013-05-21 13:00:00,34.97,35.02,34.9,34.93,297000.0,30.104,30.147,30.0437,30.0695,297000.0
2013-05-21 13:10:00,34.94,34.94,34.87,34.91,49500.0,30.0781,30.0781,30.0179,30.0523,49500.0
2013-05-21 13:20:00,34.9,34.92,34.83,34.85,86000.0,30.0437,30.0609,29.9834,30.0007,86000.0
2013-05-21 13:30:00,34.85,34.85,34.83,34.84,44000.0,30.0007,30.0007,29.9834,29.992,44000.0
2013-05-21 13:40:00,34.85,34.86,34.79,34.79,210500.0,30.0007,30.0093,29.949,29.949,210500.0
2013-05-21 13:50:00,34.8,34.81,34.76,34.79,105500.0,29.9576,29.9662,29.9232,29.949,105500.0
2013-05-21 14:00:00,34.79,34.81,34.78,34.8,72000.0,29.949,29.9662,29.9404,29.9576,72000.0
2013-05-21 14:10:00,34.8,34.82,34.78,34.79,141000.0,29.9576,29.9748,29.9404,29.949,141000.0
2013-05-21 14:20:00,34.8,34.81,34.78,34.78,32000.0,29.9576,29.9662,29.9404,29.9404,32000.0
2013-05-21 14:30:00,34.79,34.85,34.78,34.85,88000.0,29.949,30.0007,29.9404,30.0007,88000.0
2013-05-21 14:40:00,34.87,34.88,34.82,34.86,116500.0,30.0179,30.0265,29.9748,30.0093,116500.0
2013-05-21 14:50:00,34.86,34.86,34.69,34.7,181000.0,30.0093,30.0093,29.8629,29.8715,181000.0
2013-05-21 15:00:00,34.7,34.76,34.68,34.73,215000.0,29.8715,29.9232,29.8543,29.8974,215000.0
2013-05-21 15:10:00,34.73,34.75,34.68,34.7,232000.0,29.8974,29.9146,29.8543,29.8715,232000.0
2013-05-21 15:20:00,34.7,34.73,34.69,34.7,188500.0,29.8715,29.8974,29.8629,29.8715,188500.0
2013-05-21 15:30:00,34.7,34.76,34.7,34.74,263500.0,29.8715,29.9232,29.8715,29.906,263500.0
2013-05-21 15:40:00,34.74,34.75,34.69,34.7,430000.0,29.906,29.9146,29.8629,29.8715,430000.0
2013-05-21 15:50:00,34.71,34.74,34.68,34.69,320000.0,29.8801,29.906,29.8543,29.8629,320000.0
2013-05-22 09:30:00,34.65,34.82,34.55,34.74,75500.0,29.8285,29.9748,29.7424,29.906,75500.0
2013-05-22 09:40:00,34.75,34.76,34.66,34.73,98000.0,29.9146,29.9232,29.8371,29.8974,98000.0
2013-05-22 09:50:00,34.74,34.75,34.59,34.62,160000.0,29.906,29.9146,29.7768,29.8027,160000.0
2013-05-22 10:00:00,34.63,34.66,34.51,34.55,610000.0,29.8113,29.8371,29.708,29.7424,610000.0
2013-05-22 10:10:00,34.57,34.88,34.57,34.84,359000.0,29.7596,30.0265,29.7596,29.992,359000.0
2013-05-22 10:20:00,34.85,34.86,34.66,34.72,421000.0,30.0007,30.0093,29.8371,29.8887,421000.0
2013-05-22 10:30:00,34.7,34.74,34.47,34.51,164500.0,29.8715,29.906,29.6735,29.708,164500.0
2013-05-22 10:40:00,34.56,34.63,34.43,34.45,130500.0,29.751,29.8113,29.6391,29.6563,130500.0
2013-05-22 10:50:00,34.45,34.47,34.33,34.37,181000.0,29.6563,29.6735,29.553,29.5874,181000.0
2013-05-22 11:00:00,34.38,34.43,34.37,34.42,227000.0,29.5961,29.6391,29.5874,29.6305,227000.0
2013-05-22 11:10:00,34.4,34.41,34.34,34.35,121500.0,29.6133,29.6219,29.5616,29.5702,121500.0
2013-05-22 11:20:00,34.36,34.39,34.34,34.38,77500.0,29.5788,29.6047,29.5616,29.5961,77500.0
2013-05-22 11:30:00,34.39,34.4,34.36,34.36,72500.0,29.6047,29.6133,29.5788,29.5788,72500.0
2013-05-22 11:40:00,34.36,34.43,34.35,34.43,171000.0,29.5788,29.6391,29.5702,29.6391,171000.0
2013-05-22 11:50:00,34.43,34.47,34.38,34.43,55500.0,29.6391,29.6735,29.5961,29.6391,55500.0
2013-05-22 12:00:00,34.44,34.53,34.44,34.53,92500.0,29.6477,29.7252,29.6477,29.7252,92500.0
2013-05-22 12:10:00,34.5,34.52,34.45,34.49,46500.0,29.6994,29.7166,29.6563,29.6908,46500.0
2013-05-22 12:20:00,34.49,34.51,34.45,34.45,53500.0,29.6908,29.708,29.6563,29.6563,53500.0
2013-05-22 12:30:00,34.44,34.46,34.41,34.46,48000.0,29.6477,29.6649,29.6219,29.6649,48000.0
2013-05-22 12:40:00,34.47,34.53,34.45,34.48,38000.0,29.6735,29.7252,29.6563,29.6821,38000.0
2013-05-22 12:50:00,34.48,34.5,34.37,34.41,192500.0,29.6821,29.6994,29.5874,29.6219,192500.0
2013-05-22 13:00:00,34.41,34.42,34.34,34.35,38000.0,29.6219,29.6305,29.5616,29.5702,38000.0
2013-05-22 13:10:00,34.35,34.36,34.27,34.31,139500.0,29.5702,29.5788,29.5014,29.5358,139500.0
2013-05-22 13:20:00,34.3,34.33,34.27,34.29,70000.0,29.5272,29.553,29.5014,29.5186,70000.0
2013-05-22 13:30:00,34.29,34.3,34.12,34.15,174000.0,29.5186,29.5272,29.3722,29.3981,174000.0
2013-05-22 13:40:00,34.18,34.18,33.92,34.02,119000.0,29.4239,29.4239,29.2001,29.2862,119000.0
2013-05-22 13:50:00,34.03,34.03,33.84,33.84,185500.0,29.2948,29.2948,29.1312,29.1312,185500.0
2013-05-22 14:00:00,33.84,33.93,33.66,33.76,168500.0,29.1312,29.2087,28.9762,29.0623,168500.0
2013-05-22 14:10:00,33.75,33.75,33.6,33.72,140000.0,29.0537,29.0537,28.9246,29.0279,140000.0
2013-05-22 14:20:00,33.74,33.92,33.74,33.9,57000.0,29.0451,29.2001,29.0451,29.1828,57000.0
2013-05-22 14:30:00,33.89,33.94,33.81,33.87,48500.0,29.1742,29.2173,29.1054,29.157,48500.0
2013-05-22 14:40:00,33.88,33.94,33.85,33.92,106500.0,29.1656,29.2173,29.1398,29.2001,106500.0
2013-05-22 14:50:00,33.91,33.96,33.88,33.95,270000.0,29.1915,29.2345,29.1656,29.2259,270000.0
2013-05-22 15:00:00,33.95,34.01,33.92,34.01,165000.0,29.2259,29.2775,29.2001,29.2775,165000.0
2013-05-22 15:10:00,34.0,34.01,33.93,33.94,262000.0,29.2689,29.2775,29.2087,29.2173,262000.0
2013-05-22 15:20:00,33.93,33.96,33.82,33.82,245500.0,29.2087,29.2345,29.114,29.114,245500.0
2013-05-22 15:30:00,33.82,33.84,33.77,33.8,404500.0,29.114,29.1312,29.0709,29.0968,404500.0
2013-05-22 15:40:00,33.78,33.9,33.78,33.86,408500.0,29.0795,29.1828,29.0795,29.1484,408500.0
2013-05-22 15:50:00,33.86,33.97,33.85,33.91,692000.0,29.1484,29.2431,29.1398,29.1915,692000.0
2013-05-23 09:30:00,33.62,33.73,33.27,33.32,233000.0,28.9418,29.0365,28.6405,28.6836,233000.0
2013-05-23 09:40:00,33.31,33.6,33.31,33.5,169000.0,28.6749,28.9246,28.6749,28.8385,169000.0
2013-05-23 09:50:00,33.5,33.54,33.46,33.48,73000.0,28.8385,28.8729,28.8041,28.8213,73000.0
2013-05-23 10:00:00,33.5,33.59,33.47,33.58,174500.0,28.8385,28.916,28.8127,28.9074,174500.0
2013-05-23 10:10:00,33.58,33.74,33.57,33.74,104500.0,28.9074,29.0451,28.8988,29.0451,104500.0
2013-05-23 10:20:00,33.76,33.84,33.74,33.84,51500.0,29.0623,29.1312,29.0451,29.1312,51500.0
2013-05-23 10:30:00,33.84,33.88,33.76,33.76,81500.0,29.1312,29.1656,29.0623,29.0623,81500.0
2013-05-23 10:40:00,33.77,33.77,33.57,33.62,44500.0,29.0709,29.0709,28.8988,28.9418,44500.0
2013-05-23 10:50:00,33.64,33.74,33.64,33.67,26000.0,28.959,29.0451,28.959,28.9849,26000.0
2013-05-23 11:00:00,33.65,33.81,33.65,33.81,33000.0,28.9676,29.1054,28.9676,29.1054,33000.0
2013-05-23 11:10:00,33.78,33.88,33.78,33.84,36000.0,29.0795,29.1656,29.0795,29.1312,36000.0
2013-05-23 11:20:00,33.84,33.87,33.75,33.75,45500.0,29.1312,29.157,29.0537,29.0537,45500.0
2013-05-23 11:30:00,33.73,33.75,33.69,33.69,71500.0,29.0365,29.0537,29.0021,29.0021,71500.0
2013-05-23 11:40:00,33.71,33.72,33.58,33.6,126000.0,29.0193,29.0279,28.9074,28.9246,126000.0
2013-05-23 11:50:00,33.61,33.7,33.61,33.7,104000.0,28.9332,29.0107,28.9332,29.0107,104000.0
2013-05-23 12:00:00,33.73,33.88,33.73,33.88,31500.0,29.0365,29.1656,29.0365,29.1656,31500.0
2013-05-23 12:10:00,33.88,33.89,33.76,33.8,61000.0,29.1656,29.1742,29.0623,29.0968,61000.0
2013-05-23 12:20:00,33.8,33.82,33.71,33.73,21000.0,29.0968,29.114,29.0193,29.0365,21000.0
2013-05-23 12:30:00,33.72,33.72,33.63,33.7,33000.0,29.0279,29.0279,28.9504,29.0107,33000.0
2013-05-23 12:40:00,33.64,33.67,33.6,33.65,39500.0,28.959,28.9849,28.9246,28.9676,39500.0
2013-05-23 12:50:00,33.65,33.66,33.59,33.6,29000.0,28.9676,28.9762,28.916,28.9246,29000.0
2013-05-23 13:00:00,33.59,33.63,33.59,33.6,42500.0,28.916,28.9504,28.916,28.9246,42500.0
2013-05-23 13:10:00,33.6,33.64,33.58,33.6,49500.0,28.9246,28.959,28.9074,28.9246,49500.0
2013-05-23 13:20:00,33.59,33.6,33.55,33.55,25000.0,28.916,28.9246,28.8816,28.8816,25000.0
2013-05-23 13:30:00,33.56,33.63,33.54,33.63,42000.0,28.8902,28.9504,28.8729,28.9504,42000.0
2013-05-23 13:40:00,33.61,33.64,33.53,33.56,40500.0,28.9332,28.959,28.8643,28.8902,40500.0
2013-05-23 13:50:00,33.56,33.62,33.56,33.62,39000.0,28.8902,28.9418,28.8902,28.9418,39000.0
2013-05-23 14:00:00,33.61,33.62,33.49,33.59,160000.0,28.9332,28.9418,28.8299,28.916,160000.0
2013-05-23 14:10:00,33.6,33.64,33.56,33.61,90500.0,28.9246,28.959,28.8902,28.9332,90500.0
2013-05-23 14:20:00,33.61,33.64,33.58,33.64,69500.0,28.9332,28.959,28.9074,28.959,69500.0
2013-05-23 14:30:00,33.63,33.72,33.61,33.7,103500.0,28.9504,29.0279,28.9332,29.0107,103500.0
2013-05-23 14:40:00,33.71,33.82,33.71,33.82,63000.0,29.0193,29.114,29.0193,29.114,63000.0
2013-05-23 14:50:00,33.83,33.85,33.8,33.84,44500.0,29.1226,29.1398,29.0968,29.1312,44500.0
2013-05-23 15:00:00,33.83,33.85,33.75,33.82,50500.0,29.1226,29.1398,29.0537,29.114,50500.0
2013-05-23 15:10:00,33.84,33.85,33.76,33.76,58500.0,29.1312,29.1398,29.0623,29.0623,58500.0
2013-05-23 15:20:00,33.76,33.81,33.73,33.77,61000.0,29.0623,29.1054,29.0365,29.0709,61000.0
2013-05-23 15:30:00,33.76,33.8,33.71,33.73,74500.0,29.0623,29.0968,29.0193,29.0365,74500.0
2013-05-23 15:40:00,33.73,33.75,33.61,33.61,132000.0,29.0365,29.0537,28.9332,28.9332,132000.0
2013-05-23 15:50:00,33.64,33.71,33.63,33.66,360500.0,28.959,29.0193,28.9504,28.9762,360500.0
2013-05-24 09:30:00,33.54,33.57,33.38,33.56,64000.0,28.8729,28.8988,28.7352,28.8902,64000.0
2013-05-24 09:40:00,33.56,33.56,33.44,33.45,55500.0,28.8902,28.8902,28.7869,28.7955,55500.0
2013-05-24 09:50:00,33.45,33.5,33.39,33.39,45000.0,28.7955,28.8385,28.7438,28.7438,45000.0
2013-05-24 10:00:00,33.36,33.38,33.25,33.33,83500.0,28.718,28.7352,28.6233,28.6922,83500.0
2013-05-24 10:10:00,33.33,33.37,33.24,33.3,143000.0,28.6922,28.7266,28.6147,28.6663,143000.0
2013-05-24 10:20:00,33.3,33.34,33.28,33.33,157500.0,28.6663,28.7008,28.6491,28.6922,157500.0
2013-05-24 10:30:00,33.36,33.52,33.36,33.5,159500.0,28.718,28.8557,28.718,28.8385,159500.0
2013-05-24 10:40:00,33.5,33.51,33.43,33.46,108000.0,28.8385,28.8471,28.7782,28.8041,108000.0
2013-05-24 10:50:00,33.46,33.56,33.46,33.5,97000.0,28.8041,28.8902,28.8041,28.8385,97000.0
2013-05-24 11:00:00,33.5,33.57,33.42,33.54,66000.0,28.8385,28.8988,28.7696,28.8729,66000.0
2013-05-24 11:10:00,33.54,33.57,33.46,33.46,76500.0,28.8729,28.8988,28.8041,28.8041,76500.0
2013-05-24 11:20:00,33.46,33.5,33.44,33.5,39000.0,28.8041,28.8385,28.7869,28.8385,39000.0
2013-05-24 11:30:00,33.48,33.5,33.45,33.47,70000.0,28.8213,28.8385,28.7955,28.8127,70000.0
2013-05-24 11:40:00,33.48,33.5,33.45,33.49,30000.0,28.8213,28.8385,28.7955,28.8299,30000.0
2013-05-24 11:50:00,33.47,33.52,33.46,33.48,58500.0,28.8127,28.8557,28.8041,28.8213,58500.0
2013-05-24 12:00:00,33.49,33.58,33.46,33.56,41500.0,28.8299,28.9074,28.8041,28.8902,41500.0
2013-05-24 12:10:00,33.58,33.7,33.57,33.7,65000.0,28.9074,29.0107,28.8988,29.0107,65000.0
2013-05-24 12:20:00,33.69,33.69,33.6,33.64,77000.0,29.0021,29.0021,28.9246,28.959,77000.0
2013-05-24 12:30:00,33.63,33.63,33.51,33.51,43000.0,28.9504,28.9504,28.8471,28.8471,43000.0
2013-05-24 12:40:00,33.52,33.55,33.5,33.5,107000.0,28.8557,28.8816,28.8385,28.8385,107000.0
2013-05-24 12:50:00,33.5,33.52,33.47,33.47,57500.0,28.8385,28.8557,28.8127,28.8127,57500.0
2013-05-24 13:00:00,33.47,33.51,33.46,33.48,46500.0,28.8127,28.8471,28.8041,28.8213,46500.0
2013-05-24 13:10:00,33.48,33.51,33.44,33.48,35000.0,28.8213,28.8471,28.7869,28.8213,35000.0
2013-05-24 13:20:00,33.48,33.5,33.48,33.49,31500.0,28.8213,28.8385,28.8213,28.8299,31500.0
2013-05-24 13:30:00,33.49,33.52,33.47,33.48,61000.0,28.8299,28.8557,28.8127,28.8213,61000.0
2013-05-24 13:40:00,33.48,33.52,33.45,33.51,77500.0,28.8213,28.8557,28.7955,28.8471,77500.0
2013-05-24 13:50:00,33.47,33.54,33.47,33.54,52500.0,28.8127,28.8729,28.8127,28.8729,52500.0
2013-05-24 14:00:00,33.53,33.53,33.49,33.52,63000.0,28.8643,28.8643,28.8299,28.8557,63000.0
2013-05-24 14:10:00,33.52,33.56,33.52,33.53,64500.0,28.8557,28.8902,28.8557,28.8643,64500.0
2013-05-24 14:20:00,33.53,33.55,33.51,33.55,47000.0,28.8643,28.8816,28.8471,28.8816,47000.0
2013-05-24 14:30:00,33.54,33.55,33.47,33.47,70500.0,28.8729,28.8816,28.8127,28.8127,70500.0
2013-05-24 14:40:00,33.47,33.55,33.47,33.52,55500.0,28.8127,28.8816,28.8127,28.8557,55500.0
2013-05-24 14:50:00,33.51,33.55,33.51,33.54,44500.0,28.8471,28.8816,28.8471,28.8729,44500.0
2013-05-24 15:00:00,33.53,33.55,33.49,33.5,67000.0,28.8643,28.8816,28.8299,28.8385,67000.0
2013-05-24 15:10:00,33.51,33.54,33.51,33.51,92500.0,28.8471,28.8729,28.8471,28.8471,92500.0
2013-05-24 15:20:00,33.5,33.55,33.49,33.55,90000.0,28.8385,28.8816,28.8299,28.8816,90000.0
2013-05-24 15:30:00,33.55,33.6,33.53,33.57,162000.0,28.8816,28.9246,28.8643,28.8988,162000.0
2013-05-24 15:40:00,33.56,33.57,33.51,33.53,322000.0,28.8902,28.8988,28.8471,28.8643,322000.0
2013-05-24 15:50:00,33.53,33.54,33.5,33.54,373000.0,28.8643,28.8729,28.8385,28.8729,373000.0
2013-05-28 09:30:00,33.91,34.28,33.89,34.08,221000.0,29.1915,29.51,29.1742,29.3378,221000.0
2013-05-28 09:40:00,34.06,34.31,34.05,34.2,166000.0,29.3206,29.5358,29.312,29.4411,166000.0
2013-05-28 09:50:00,34.2,34.24,34.0,34.0,140500.0,29.4411,29.4755,29.2689,29.2689,140500.0
2013-05-28 10:00:00,34.05,34.22,34.04,34.21,61000.0,29.312,29.4583,29.3034,29.4497,61000.0
2013-05-28 10:10:00,34.21,34.25,34.16,34.21,121000.0,29.4497,29.4841,29.4067,29.4497,121000.0
2013-05-28 10:20:00,34.2,34.27,34.19,34.22,86000.0,29.4411,29.5014,29.4325,29.4583,86000.0
2013-05-28 10:30:00,34.23,34.24,34.2,34.23,56000.0,29.4669,29.4755,29.4411,29.4669,56000.0
2013-05-28 10:40:00,34.21,34.22,34.11,34.13,106000.0,29.4497,29.4583,29.3636,29.3808,106000.0
2013-05-28 10:50:00,34.12,34.14,34.09,34.13,74000.0,29.3722,29.3895,29.3464,29.3808,74000.0
2013-05-28 11:00:00,34.13,34.15,34.03,34.06,82000.0,29.3808,29.3981,29.2948,29.3206,82000.0
2013-05-28 11:10:00,34.05,34.11,34.01,34.11,41500.0,29.312,29.3636,29.2775,29.3636,41500.0
2013-05-28 11:20:00,34.09,34.11,33.98,34.08,112500.0,29.3464,29.3636,29.2517,29.3378,112500.0
2013-05-28 11:30:00,34.06,34.06,33.95,33.96,71000.0,29.3206,29.3206,29.2259,29.2345,71000.0
2013-05-28 11:40:00,33.99,34.09,33.98,34.04,38500.0,29.2603,29.3464,29.2517,29.3034,38500.0
2013-05-28 11:50:00,34.05,34.07,33.98,34.0,117500.0,29.312,29.3292,29.2517,29.2689,117500.0
2013-05-28 12:00:00,34.0,34.14,33.99,34.14,24000.0,29.2689,29.3895,29.2603,29.3895,24000.0
2013-05-28 12:10:00,34.14,34.15,34.12,34.14,50500.0,29.3895,29.3981,29.3722,29.3895,50500.0
2013-05-28 12:20:00,34.14,34.15,34.1,34.12,37500.0,29.3895,29.3981,29.355,29.3722,37500.0
2013-05-28 12:30:00,34.11,34.15,34.07,34.14,28000.0,29.3636,29.3981,29.3292,29.3895,28000.0
2013-05-28 12:40:00,34.15,34.17,34.07,34.1,46000.0,29.3981,29.4153,29.3292,29.355,46000.0
2013-05-28 12:50:00,34.11,34.11,34.08,34.08,22000.0,29.3636,29.3636,29.3378,29.3378,22000.0
2013-05-28 13:00:00,34.08,34.15,34.08,34.11,34500.0,29.3378,29.3981,29.3378,29.3636,34500.0
2013-05-28 13:10:00,34.09,34.09,34.01,34.02,70500.0,29.3464,29.3464,29.2775,29.2862,70500.0
2013-05-28 13:20:00,34.02,34.02,33.95,33.96,34000.0,29.2862,29.2862,29.2259,29.2345,34000.0
2013-05-28 13:30:00,33.96,33.96,33.84,33.84,107500.0,29.2345,29.2345,29.1312,29.1312,107500.0
2013-05-28 13:40:00,33.85,33.92,33.83,33.89,57000.0,29.1398,29.2001,29.1226,29.1742,57000.0
2013-05-28 13:50:00,33.89,33.9,33.82,33.83,41000.0,29.1742,29.1828,29.114,29.1226,41000.0
2013-05-28 14:00:00,33.84,33.85,33.8,33.83,29000.0,29.1312,29.1398,29.0968,29.1226,29000.0
2013-05-28 14:10:00,33.84,33.84,33.77,33.82,83000.0,29.1312,29.1312,29.0709,29.114,83000.0
2013-05-28 14:20:00,33.81,33.84,33.8,33.81,32500.0,29.1054,29.1312,29.0968,29.1054,32500.0
2013-05-28 14:30:00,33.85,33.88,33.82,33.83,45000.0,29.1398,29.1656,29.114,29.1226,45000.0
2013-05-28 14:40:00,33.84,33.95,33.84,33.95,33000.0,29.1312,29.2259,29.1312,29.2259,33000.0
2013-05-28 14:50:00,33.96,34.01,33.95,33.99,28000.0,29.2345,29.2775,29.2259,29.2603,28000.0
2013-05-28 15:00:00,34.0,34.01,33.93,33.98,56500.0,29.2689,29.2775,29.2087,29.2517,56500.0
2013-05-28 15:10:00,33.98,34.02,33.96,33.99,70000.0,29.2517,29.2862,29.2345,29.2603,70000.0
2013-05-28 15:20:00,34.0,34.03,34.0,34.01,94000.0,29.2689,29.2948,29.2689,29.2775,94000.0
2013-05-28 15:30:00,34.02,34.1,34.01,34.07,101500.0,29.2862,29.355,29.2775,29.3292,101500.0
2013-05-28 15:40:00,34.07,34.07,33.99,34.01,103500.0,29.3292,29.3292,29.2603,29.2775,103500.0
2013-05-28 15:50:00,33.99,34.01,33.9,33.9,471500.0,29.2603,29.2775,29.1828,29.1828,471500.0
2013-05-29 09:30:00,33.67,33.93,33.67,33.81,157000.0,28.9849,29.2087,28.9849,29.1054,157000.0
2013-05-29 09:40:00,33.82,34.01,33.79,34.01,118000.0,29.114,29.2775,29.0882,29.2775,118000.0
2013-05-29 09:50:00,33.96,34.13,33.96,34.08,37500.0,29.2345,29.3808,29.2345,29.3378,37500.0
2013-05-29 10:00:00,34.08,34.31,34.08,34.27,141000.0,29.3378,29.5358,29.3378,29.5014,141000.0
2013-05-29 10:10:00,34.26,34.3,34.21,34.27,44500.0,29.4928,29.5272,29.4497,29.5014,44500.0
2013-05-29 10:20:00,34.28,34.29,34.1,34.15,157500.0,29.51,29.5186,29.355,29.3981,157500.0
2013-05-29 10:30:00,34.18,34.2,34.11,34.2,68500.0,29.4239,29.4411,29.3636,29.4411,68500.0
2013-05-29 10:40:00,34.14,34.15,34.08,34.11,77500.0,29.3895,29.3981,29.3378,29.3636,77500.0
2013-05-29 10:50:00,34.06,34.12,34.05,34.08,90000.0,29.3206,29.3722,29.312,29.3378,90000.0
2013-05-29 11:00:00,34.08,34.08,33.94,33.94,26500.0,29.3378,29.3378,29.2173,29.2173,26500.0
2013-05-29 11:10:00,33.93,34.03,33.93,33.99,10000.0,29.2087,29.2948,29.2087,29.2603,10000.0
2013-05-29 11:20:00,34.03,34.09,33.99,34.09,29000.0,29.2948,29.3464,29.2603,29.3464,29000.0
2013-05-29 11:30:00,34.09,34.15,34.09,34.15,39000.0,29.3464,29.3981,29.3464,29.3981,39000.0
2013-05-29 11:40:00,34.13,34.14,34.09,34.13,28500.0,29.3808,29.3895,29.3464,29.3808,28500.0
2013-05-29 11:50:00,34.15,34.15,34.05,34.11,5500.0,29.3981,29.3981,29.312,29.3636,5500.0
2013-05-29 12:00:00,34.11,34.2,34.11,34.13,25500.0,29.3636,29.4411,29.3636,29.3808,25500.0
2013-05-29 12:10:00,34.12,34.18,34.1,34.15,30500.0,29.3722,29.4239,29.355,29.3981,30500.0
2013-05-29 12:20:00,34.13,34.14,34.08,34.1,6500.0,29.3808,29.3895,29.3378,29.355,6500.0
2013-05-29 12:30:00,34.12,34.13,34.08,34.1,7500.0,29.3722,29.3808,29.3378,29.355,7500.0
2013-05-29 12:40:00,34.07,34.07,33.99,33.99,7500.0,29.3292,29.3292,29.2603,29.2603,7500.0
2013-05-29 12:50:00,33.98,34.0,33.96,33.96,28500.0,29.2517,29.2689,29.2345,29.2345,28500.0
2013-05-29 13:00:00,33.98,34.03,33.96,34.02,28500.0,29.2517,29.2948,29.2345,29.2862,28500.0
2013-05-29 13:10:00,33.97,34.08,33.97,34.06,18000.0,29.2431,29.3378,29.2431,29.3206,18000.0
2013-05-29 13:20:00,34.06,34.2,34.06,34.2,42000.0,29.3206,29.4411,29.3206,29.4411,42000.0
2013-05-29 13:30:00,34.2,34.28,34.16,34.28,59000.0,29.4411,29.51,29.4067,29.51,59000.0
2013-05-29 13:40:00,34.31,34.38,34.31,34.35,47500.0,29.5358,29.5961,29.5358,29.5702,47500.0
2013-05-29 13:50:00,34.34,34.36,34.29,34.33,54000.0,29.5616,29.5788,29.5186,29.553,54000.0
2013-05-29 14:00:00,34.32,34.33,34.25,34.3,39000.0,29.5444,29.553,29.4841,29.5272,39000.0
2013-05-29 14:10:00,34.28,34.33,34.28,34.28,63500.0,29.51,29.553,29.51,29.51,63500.0
2013-05-29 14:20:00,34.28,34.32,34.22,34.24,53000.0,29.51,29.5444,29.4583,29.4755,53000.0
2013-05-29 14:30:00,34.22,34.23,34.16,34.2,62500.0,29.4583,29.4669,29.4067,29.4411,62500.0
2013-05-29 14:40:00,34.2,34.27,34.16,34.24,46000.0,29.4411,29.5014,29.4067,29.4755,46000.0
2013-05-29 14:50:00,34.23,34.25,34.11,34.18,110000.0,29.4669,29.4841,29.3636,29.4239,110000.0
2013-05-29 15:00:00,34.17,34.19,34.12,34.15,68000.0,29.4153,29.4325,29.3722,29.3981,68000.0
2013-05-29 15:10:00,34.15,34.24,34.15,34.24,33500.0,29.3981,29.4755,29.3981,29.4755,33500.0
2013-05-29 15:20:00,34.23,34.29,34.22,34.27,177500.0,29.4669,29.5186,29.4583,29.5014,177500.0
2013-05-29 15:30:00,34.27,34.37,34.26,34.32,255500.0,29.5014,29.5874,29.4928,29.5444,255500.0
2013-05-29 15:40:00,34.31,34.34,34.28,34.34,135500.0,29.5358,29.5616,29.51,29.5616,135500.0
2013-05-29 15:50:00,34.33,34.33,34.21,34.23,208000.0,29.553,29.553,29.4497,29.4669,208000.0
2013-05-30 09:30:00,34.26,34.58,34.15,34.53,214500.0,29.4928,29.7682,29.3981,29.7252,214500.0
2013-05-30 09:40:00,34.56,35.0,34.56,34.9,140500.0,29.751,30.1298,29.751,30.0437,140500.0
2013-05-30 09:50:00,34.86,35.07,34.86,35.04,122000.0,30.0093,30.19,30.0093,30.1642,122000.0
2013-05-30 10:00:00,35.06,35.09,34.83,34.97,104500.0,30.1814,30.2073,29.9834,30.104,104500.0
2013-05-30 10:10:00,34.95,35.04,34.92,34.95,49500.0,30.0867,30.1642,30.0609,30.0867,49500.0
2013-05-30 10:20:00,34.97,35.06,34.97,35.04,30000.0,30.104,30.1814,30.104,30.1642,30000.0
2013-05-30 10:30:00,35.04,35.14,35.0,35.12,51500.0,30.1642,30.2503,30.1298,30.2331,51500.0
2013-05-30 10:40:00,35.12,35.16,35.12,35.15,43000.0,30.2331,30.2675,30.2331,30.2589,43000.0
2013-05-30 10:50:00,35.15,35.26,35.13,35.2,60000.0,30.2589,30.3536,30.2417,30.302,60000.0
2013-05-30 11:00:00,35.2,35.21,35.14,35.16,130500.0,30.302,30.3106,30.2503,30.2675,130500.0
2013-05-30 11:10:00,35.15,35.16,35.05,35.07,66500.0,30.2589,30.2675,30.1728,30.19,66500.0
2013-05-30 11:20:00,35.07,35.08,35.05,35.08,43500.0,30.19,30.1987,30.1728,30.1987,43500.0
2013-05-30 11:30:00,35.08,35.13,35.08,35.1,85500.0,30.1987,30.2417,30.1987,30.2159,85500.0
2013-05-30 11:40:00,35.1,35.13,35.1,35.12,45500.0,30.2159,30.2417,30.2159,30.2331,45500.0
2013-05-30 11:50:00,35.12,35.26,35.12,35.24,42500.0,30.2331,30.3536,30.2331,30.3364,42500.0
2013-05-30 12:00:00,35.23,35.28,35.21,35.23,67500.0,30.3278,30.3708,30.3106,30.3278,67500.0
2013-05-30 12:10:00,35.23,35.28,35.21,35.25,59500.0,30.3278,30.3708,30.3106,30.345,59500.0
2013-05-30 12:20:00,35.28,35.28,35.23,35.27,26000.0,30.3708,30.3708,30.3278,30.3622,26000.0
2013-05-30 12:30:00,35.27,35.28,35.24,35.25,29000.0,30.3622,30.3708,30.3364,30.345,29000.0
2013-05-30 12:40:00,35.24,35.31,35.22,35.29,45500.0,30.3364,30.3966,30.3192,30.3794,45500.0
2013-05-30 12:50:00,35.3,35.34,35.25,35.31,30500.0,30.388,30.4225,30.345,30.3966,30500.0
2013-05-30 13:00:00,35.33,35.34,35.23,35.23,40500.0,30.4139,30.4225,30.3278,30.3278,40500.0
2013-05-30 13:10:00,35.22,35.36,35.21,35.35,46500.0,30.3192,30.4397,30.3106,30.4311,46500.0
2013-05-30 13:20:00,35.32,35.41,35.32,35.41,152500.0,30.4053,30.4827,30.4053,30.4827,152500.0
2013-05-30 13:30:00,35.41,35.45,35.38,35.45,52000.0,30.4827,30.5172,30.4569,30.5172,52000.0
2013-05-30 13:40:00,35.46,35.48,35.45,35.47,46000.0,30.5258,30.543,30.5172,30.5344,46000.0
2013-05-30 13:50:00,35.48,35.53,35.46,35.49,62000.0,30.543,30.586,30.5258,30.5516,62000.0
2013-05-30 14:00:00,35.49,35.51,35.45,35.47,197000.0,30.5516,30.5688,30.5172,30.5344,197000.0
2013-05-30 14:10:00,35.47,35.48,35.44,35.44,56000.0,30.5344,30.543,30.5086,30.5086,56000.0
2013-05-30 14:20:00,35.42,35.46,35.39,35.4,41500.0,30.4913,30.5258,30.4655,30.4741,41500.0
2013-05-30 14:30:00,35.44,35.45,35.41,35.44,27500.0,30.5086,30.5172,30.4827,30.5086,27500.0
2013-05-30 14:40:00,35.44,35.55,35.44,35.55,44000.0,30.5086,30.6033,30.5086,30.6033,44000.0
2013-05-30 14:50:00,35.55,35.55,35.47,35.53,113000.0,30.6033,30.6033,30.5344,30.586,113000.0
2013-05-30 15:00:00,35.54,35.54,35.48,35.49,154000.0,30.5946,30.5946,30.543,30.5516,154000.0
2013-05-30 15:10:00,35.49,35.55,35.48,35.55,70000.0,30.5516,30.6033,30.543,30.6033,70000.0
2013-05-30 15:20:00,35.54,35.57,35.54,35.55,103000.0,30.5946,30.6205,30.5946,30.6033,103000.0
2013-05-30 15:30:00,35.54,35.55,35.52,35.55,229500.0,30.5946,30.6033,30.5774,30.6033,229500.0
2013-05-30 15:40:00,35.55,35.57,35.46,35.5,158000.0,30.6033,30.6205,30.5258,30.5602,158000.0
2013-05-30 15:50:00,35.49,35.53,35.48,35.49,498500.0,30.5516,30.586,30.543,30.5516,498500.0
2013-05-31 09:30:00,35.34,35.36,35.2,35.2,141500.0,30.4225,30.4397,30.302,30.302,141500.0
2013-05-31 09:40:00,35.23,35.34,35.1,35.34,179000.0,30.3278,30.4225,30.2159,30.4225,179000.0
2013-05-31 09:50:00,35.34,35.39,35.11,35.13,311500.0,30.4225,30.4655,30.2245,30.2417,311500.0
2013-05-31 10:00:00,35.16,35.34,35.02,35.02,421000.0,30.2675,30.4225,30.147,30.147,421000.0
2013-05-31 10:10:00,34.98,35.13,34.89,35.07,294000.0,30.1126,30.2417,30.0351,30.19,294000.0
2013-05-31 10:20:00,35.06,35.21,35.0,35.12,166000.0,30.1814,30.3106,30.1298,30.2331,166000.0
2013-05-31 10:30:00,35.1,35.27,35.09,35.23,216500.0,30.2159,30.3622,30.2073,30.3278,216500.0
2013-05-31 10:40:00,35.22,35.24,35.15,35.16,46500.0,30.3192,30.3364,30.2589,30.2675,46500.0
2013-05-31 10:50:00,35.17,35.18,34.95,35.0,38500.0,30.2761,30.2847,30.0867,30.1298,38500.0
2013-05-31 11:00:00,34.98,35.29,34.97,35.29,66500.0,30.1126,30.3794,30.104,30.3794,66500.0
2013-05-31 11:10:00,35.29,35.37,35.26,35.29,73500.0,30.3794,30.4483,30.3536,30.3794,73500.0
2013-05-31 11:20:00,35.3,35.32,35.21,35.24,34000.0,30.388,30.4053,30.3106,30.3364,34000.0
2013-05-31 11:30:00,35.21,35.28,35.19,35.27,30500.0,30.3106,30.3708,30.2933,30.3622,30500.0
2013-05-31 11:40:00,35.22,35.27,35.21,35.26,35000.0,30.3192,30.3622,30.3106,30.3536,35000.0
2013-05-31 11:50:00,35.25,35.26,35.18,35.19,32500.0,30.345,30.3536,30.2847,30.2933,32500.0
2013-05-31 12:00:00,35.18,35.19,35.13,35.18,23500.0,30.2847,30.2933,30.2417,30.2847,23500.0
2013-05-31 12:10:00,35.18,35.19,35.13,35.15,243000.0,30.2847,30.2933,30.2417,30.2589,243000.0
2013-05-31 12:20:00,35.15,35.15,35.13,35.14,7500.0,30.2589,30.2589,30.2417,30.2503,7500.0
2013-05-31 12:30:00,35.13,35.18,35.09,35.18,20000.0,30.2417,30.2847,30.2073,30.2847,20000.0
2013-05-31 12:40:00,35.18,35.18,35.12,35.13,19000.0,30.2847,30.2847,30.2331,30.2417,19000.0
2013-05-31 12:50:00,35.13,35.15,35.1,35.12,11000.0,30.2417,30.2589,30.2159,30.2331,11000.0
2013-05-31 13:00:00,35.11,35.15,35.1,35.13,16500.0,30.2245,30.2589,30.2159,30.2417,16500.0
2013-05-31 13:10:00,35.12,35.13,35.1,35.1,14000.0,30.2331,30.2417,30.2159,30.2159,14000.0
2013-05-31 13:20:00,35.09,35.22,34.94,35.16,114500.0,30.2073,30.3192,30.0781,30.2675,114500.0
2013-05-31 13:30:00,35.17,35.17,35.06,35.06,35500.0,30.2761,30.2761,30.1814,30.1814,35500.0
2013-05-31 13:40:00,35.06,35.1,35.02,35.02,35000.0,30.1814,30.2159,30.147,30.147,35000.0
2013-05-31 13:50:00,35.04,35.05,34.99,35.0,26000.0,30.1642,30.1728,30.1212,30.1298,26000.0
2013-05-31 14:00:00,35.03,35.05,35.01,35.04,22000.0,30.1556,30.1728,30.1384,30.1642,22000.0
2013-05-31 14:10:00,35.05,35.05,34.97,34.99,35000.0,30.1728,30.1728,30.104,30.1212,35000.0
2013-05-31 14:20:00,34.96,34.97,34.73,34.73,48500.0,30.0954,30.104,29.8974,29.8974,48500.0
2013-05-31 14:30:00,34.73,34.74,34.56,34.7,177000.0,29.8974,29.906,29.751,29.8715,177000.0
2013-05-31 14:40:00,34.72,34.72,34.67,34.67,23000.0,29.8887,29.8887,29.8457,29.8457,23000.0
2013-05-31 14:50:00,34.64,34.7,34.58,34.68,112500.0,29.8199,29.8715,29.7682,29.8543,112500.0
2013-05-31 15:00:00,34.66,34.75,34.63,34.73,60500.0,29.8371,29.9146,29.8113,29.8974,60500.0
2013-05-31 15:10:00,34.71,34.75,34.68,34.71,50000.0,29.8801,29.9146,29.8543,29.8801,50000.0
2013-05-31 15:20:00,34.72,34.73,34.63,34.63,119500.0,29.8887,29.8974,29.8113,29.8113,119500.0
2013-05-31 15:30:00,34.63,34.65,34.54,34.57,134000.0,29.8113,29.8285,29.7338,29.7596,134000.0
2013-05-31 15:40:00,34.56,34.62,34.46,34.47,105500.0,29.751,29.8027,29.6649,29.6735,105500.0
2013-05-31 15:50:00,34.46,34.49,34.24,34.25,503000.0,29.6649,29.6908,29.4755,29.4841,503000.0
2013-06-03 09:30:00,34.28,34.28,34.08,34.11,92000.0,29.51,29.51,29.3378,29.3636,92000.0
2013-06-03 09:40:00,34.11,34.13,34.05,34.06,64000.0,29.3636,29.3808,29.312,29.3206,64000.0
2013-06-03 09:50:00,34.09,34.31,34.06,34.08,111000.0,29.3464,29.5358,29.3206,29.3378,111000.0
2013-06-03 10:00:00,34.08,34.23,33.9,34.18,131500.0,29.3378,29.4669,29.1828,29.4239,131500.0
2013-06-03 10:10:00,34.19,34.19,33.9,33.95,71500.0,29.4325,29.4325,29.1828,29.2259,71500.0
2013-06-03 10:20:00,33.95,34.02,33.84,33.86,147500.0,29.2259,29.2862,29.1312,29.1484,147500.0
2013-06-03 10:30:00,33.86,33.86,33.61,33.64,69000.0,29.1484,29.1484,28.9332,28.959,69000.0
2013-06-03 10:40:00,33.64,33.64,33.49,33.58,174500.0,28.959,28.959,28.8299,28.9074,174500.0
2013-06-03 10:50:00,33.62,33.73,33.5,33.5,64500.0,28.9418,29.0365,28.8385,28.8385,64500.0
2013-06-03 11:00:00,33.5,33.58,33.49,33.52,158500.0,28.8385,28.9074,28.8299,28.8557,158500.0
2013-06-03 11:10:00,33.54,33.55,33.39,33.43,58000.0,28.8729,28.8816,28.7438,28.7782,58000.0
2013-06-03 11:20:00,33.48,33.48,33.38,33.4,81500.0,28.8213,28.8213,28.7352,28.7524,81500.0
2013-06-03 11:30:00,33.41,33.5,33.39,33.43,93000.0,28.761,28.8385,28.7438,28.7782,93000.0
2013-06-03 11:40:00,33.43,33.54,33.4,33.48,19500.0,28.7782,28.8729,28.7524,28.8213,19500.0
2013-06-03 11:50:00,33.49,33.51,33.43,33.47,21500.0,28.8299,28.8471,28.7782,28.8127,21500.0
2013-06-03 12:00:00,33.47,33.52,33.34,33.5,61500.0,28.8127,28.8557,28.7008,28.8385,61500.0
2013-06-03 12:10:00,33.51,33.58,33.48,33.53,70000.0,28.8471,28.9074,28.8213,28.8643,70000.0
2013-06-03 12:20:00,33.52,33.57,33.51,33.52,26500.0,28.8557,28.8988,28.8471,28.8557,26500.0
2013-06-03 12:30:00,33.54,33.61,33.51,33.6,40500.0,28.8729,28.9332,28.8471,28.9246,40500.0
2013-06-03 12:40:00,33.56,33.77,33.56,33.73,40500.0,28.8902,29.0709,28.8902,29.0365,40500.0
2013-06-03 12:50:00,33.73,33.73,33.59,33.66,18000.0,29.0365,29.0365,28.916,28.9762,18000.0
2013-06-03 13:00:00,33.7,33.77,33.61,33.77,29000.0,29.0107,29.0709,28.9332,29.0709,29000.0
2013-06-03 13:10:00,33.77,33.8,33.69,33.71,36000.0,29.0709,29.0968,29.0021,29.0193,36000.0
2013-06-03 13:20:00,33.72,33.76,33.66,33.69,40000.0,29.0279,29.0623,28.9762,29.0021,40000.0
2013-06-03 13:30:00,33.72,33.72,33.58,33.61,37000.0,29.0279,29.0279,28.9074,28.9332,37000.0
2013-06-03 13:40:00,33.61,33.65,33.57,33.65,43500.0,28.9332,28.9676,28.8988,28.9676,43500.0
2013-06-03 13:50:00,33.68,33.79,33.66,33.66,104500.0,28.9935,29.0882,28.9762,28.9762,104500.0
2013-06-03 14:00:00,33.65,33.68,33.59,33.64,66500.0,28.9676,28.9935,28.916,28.959,66500.0
2013-06-03 14:10:00,33.64,33.69,33.62,33.64,36000.0,28.959,29.0021,28.9418,28.959,36000.0
2013-06-03 14:20:00,33.6,33.73,33.58,33.71,83000.0,28.9246,29.0365,28.9074,29.0193,83000.0
2013-06-03 14:30:00,33.71,33.72,33.66,33.67,55000.0,29.0193,29.0279,28.9762,28.9849,55000.0
2013-06-03 14:40:00,33.67,33.8,33.67,33.74,53000.0,28.9849,29.0968,28.9849,29.0451,53000.0
2013-06-03 14:50:00,33.73,33.79,33.72,33.75,70000.0,29.0365,29.0882,29.0279,29.0537,70000.0
2013-06-03 15:00:00,33.74,33.78,33.73,33.74,59000.0,29.0451,29.0795,29.0365,29.0451,59000.0
2013-06-03 15:10:00,33.74,33.75,33.63,33.66,136500.0,29.0451,29.0537,28.9504,28.9762,136500.0
2013-06-03 15:20:00,33.66,33.8,33.66,33.8,90500.0,28.9762,29.0968,28.9762,29.0968,90500.0
2013-06-03 15:30:00,33.78,33.79,33.73,33.79,90000.0,29.0795,29.0882,29.0365,29.0882,90000.0
2013-06-03 15:40:00,33.79,33.84,33.73,33.82,125500.0,29.0882,29.1312,29.0365,29.114,125500.0
2013-06-03 15:50:00,33.79,33.87,33.74,33.84,204500.0,29.0882,29.157,29.0451,29.1312,204500.0
2013-06-04 09:30:00,33.8,33.82,33.62,33.62,142000.0,29.0968,29.114,28.9418,28.9418,142000.0
2013-06-04 09:40:00,33.62,33.64,33.58,33.6,89000.0,28.9418,28.959,28.9074,28.9246,89000.0
2013-06-04 09:50:00,33.6,33.68,33.54,33.63,41000.0,28.9246,28.9935,28.8729,28.9504,41000.0
2013-06-04 10:00:00,33.59,33.62,33.47,33.51,50500.0,28.916,28.9418,28.8127,28.8471,50500.0
2013-06-04 10:10:00,33.5,33.62,33.48,33.51,96500.0,28.8385,28.9418,28.8213,28.8471,96500.0
2013-06-04 10:20:00,33.53,33.53,33.43,33.52,114500.0,28.8643,28.8643,28.7782,28.8557,114500.0
2013-06-04 10:30:00,33.53,33.61,33.53,33.56,25000.0,28.8643,28.9332,28.8643,28.8902,25000.0
2013-06-04 10:40:00,33.54,33.6,33.45,33.45,59000.0,28.8729,28.9246,28.7955,28.7955,59000.0
2013-06-04 10:50:00,33.46,33.47,33.34,33.36,48500.0,28.8041,28.8127,28.7008,28.718,48500.0
2013-06-04 11:00:00,33.34,33.36,33.27,33.29,79000.0,28.7008,28.718,28.6405,28.6577,79000.0
2013-06-04 11:10:00,33.29,33.38,33.29,33.36,30000.0,28.6577,28.7352,28.6577,28.718,30000.0
2013-06-04 11:20:00,33.37,33.43,33.33,33.34,52500.0,28.7266,28.7782,28.6922,28.7008,52500.0
2013-06-04 11:30:00,33.36,33.39,33.29,33.31,27000.0,28.718,28.7438,28.6577,28.6749,27000.0
2013-06-04 11:40:00,33.32,33.45,33.31,33.34,78000.0,28.6836,28.7955,28.6749,28.7008,78000.0
2013-06-04 11:50:00,33.35,33.35,33.28,33.31,41500.0,28.7094,28.7094,28.6491,28.6749,41500.0
2013-06-04 12:00:00,33.3,33.33,33.23,33.3,36500.0,28.6663,28.6922,28.6061,28.6663,36500.0
2013-06-04 12:10:00,33.31,33.4,33.24,33.31,70500.0,28.6749,28.7524,28.6147,28.6749,70500.0
2013-06-04 12:20:00,33.34,33.37,33.3,33.36,33000.0,28.7008,28.7266,28.6663,28.718,33000.0
2013-06-04 12:30:00,33.35,33.38,33.28,33.32,85500.0,28.7094,28.7352,28.6491,28.6836,85500.0
2013-06-04 12:40:00,33.32,33.38,33.29,33.37,44000.0,28.6836,28.7352,28.6577,28.7266,44000.0
2013-06-04 12:50:00,33.32,33.32,33.13,33.2,112000.0,28.6836,28.6836,28.52,28.5803,112000.0
2013-06-04 13:00:00,33.21,33.25,33.16,33.17,87500.0,28.5889,28.6233,28.5458,28.5544,87500.0
2013-06-04 13:10:00,33.19,33.22,33.18,33.21,48000.0,28.5716,28.5975,28.563,28.5889,48000.0
2013-06-04 13:20:00,33.21,33.23,33.01,33.08,116500.0,28.5889,28.6061,28.4167,28.477,116500.0
2013-06-04 13:30:00,33.09,33.09,32.84,32.84,158500.0,28.4856,28.4856,28.2703,28.2703,158500.0
2013-06-04 13:40:00,32.84,32.89,32.83,32.86,97000.0,28.2703,28.3134,28.2617,28.2876,97000.0
2013-06-04 13:50:00,32.86,32.98,32.85,32.85,172500.0,28.2876,28.3909,28.279,28.279,172500.0
2013-06-04 14:00:00,32.86,32.86,32.65,32.68,163000.0,28.2876,28.2876,28.1068,28.1326,163000.0
2013-06-04 14:10:00,32.67,32.72,32.65,32.67,137500.0,28.124,28.167,28.1068,28.124,137500.0
2013-06-04 14:20:00,32.67,32.85,32.66,32.85,171500.0,28.124,28.279,28.1154,28.279,171500.0
2013-06-04 14:30:00,32.86,32.99,32.8,32.99,212000.0,28.2876,28.3995,28.2359,28.3995,212000.0
2013-06-04 14:40:00,33.01,33.13,32.99,33.07,97000.0,28.4167,28.52,28.3995,28.4683,97000.0
2013-06-04 14:50:00,33.08,33.12,32.98,33.02,61500.0,28.477,28.5114,28.3909,28.4253,61500.0
2013-06-04 15:00:00,33.02,33.05,32.96,32.99,85500.0,28.4253,28.4511,28.3736,28.3995,85500.0
2013-06-04 15:10:00,33.01,33.06,32.99,33.01,89500.0,28.4167,28.4597,28.3995,28.4167,89500.0
2013-06-04 15:20:00,33.01,33.06,32.99,33.02,58500.0,28.4167,28.4597,28.3995,28.4253,58500.0
2013-06-04 15:30:00,33.03,33.15,33.03,33.11,82500.0,28.4339,28.5372,28.4339,28.5028,82500.0
2013-06-04 15:40:00,33.11,33.24,33.08,33.09,193500.0,28.5028,28.6147,28.477,28.4856,193500.0
2013-06-04 15:50:00,33.1,33.13,32.95,32.95,376500.0,28.4942,28.52,28.365,28.365,376500.0
2013-06-05 09:30:00,32.7,32.85,32.7,32.8,213500.0,28.1498,28.279,28.1498,28.2359,213500.0
2013-06-05 09:40:00,32.8,32.92,32.72,32.87,69000.0,28.2359,28.3392,28.167,28.2962,69000.0
2013-06-05 09:50:00,32.92,32.92,32.66,32.76,136500.0,28.3392,28.3392,28.1154,28.2015,136500.0
2013-06-05 10:00:00,32.76,32.8,32.6,32.64,93000.0,28.2015,28.2359,28.0637,28.0982,93000.0
2013-06-05 10:10:00,32.64,32.74,32.6,32.63,174000.0,28.0982,28.1843,28.0637,28.0896,174000.0
2013-06-05 10:20:00,32.65,32.79,32.59,32.79,126000.0,28.1068,28.2273,28.0551,28.2273,126000.0
2013-06-05 10:30:00,32.79,32.83,32.76,32.82,57000.0,28.2273,28.2617,28.2015,28.2531,57000.0
2013-06-05 10:40:00,32.79,32.87,32.79,32.81,122000.0,28.2273,28.2962,28.2273,28.2445,122000.0
2013-06-05 10:50:00,32.82,32.82,32.69,32.69,37000.0,28.2531,28.2531,28.1412,28.1412,37000.0
2013-06-05 11:00:00,32.69,32.7,32.62,32.67,121500.0,28.1412,28.1498,28.081,28.124,121500.0
2013-06-05 11:10:00,32.65,32.77,32.61,32.75,84500.0,28.1068,28.2101,28.0724,28.1929,84500.0
2013-06-05 11:20:00,32.76,32.88,32.73,32.82,77000.0,28.2015,28.3048,28.1757,28.2531,77000.0
2013-06-05 11:30:00,32.82,32.99,32.79,32.98,80000.0,28.2531,28.3995,28.2273,28.3909,80000.0
2013-06-05 11:40:00,32.98,32.99,32.95,32.98,27000.0,28.3909,28.3995,28.365,28.3909,27000.0
2013-06-05 11:50:00,32.97,32.97,32.8,32.82,40500.0,28.3823,28.3823,28.2359,28.2531,40500.0
2013-06-05 12:00:00,32.82,32.84,32.77,32.82,29000.0,28.2531,28.2703,28.2101,28.2531,29000.0
2013-06-05 12:10:00,32.83,32.83,32.75,32.81,44500.0,28.2617,28.2617,28.1929,28.2445,44500.0
2013-06-05 12:20:00,32.79,32.82,32.79,32.81,15000.0,28.2273,28.2531,28.2273,28.2445,15000.0
2013-06-05 12:30:00,32.79,32.84,32.76,32.77,56500.0,28.2273,28.2703,28.2015,28.2101,56500.0
2013-06-05 12:40:00,32.8,32.82,32.75,32.77,42000.0,28.2359,28.2531,28.1929,28.2101,42000.0
2013-06-05 12:50:00,32.75,32.83,32.72,32.82,38000.0,28.1929,28.2617,28.167,28.2531,38000.0
2013-06-05 13:00:00,32.83,33.03,32.78,33.03,65500.0,28.2617,28.4339,28.2187,28.4339,65500.0
2013-06-05 13:10:00,33.01,33.06,33.0,33.03,38500.0,28.4167,28.4597,28.4081,28.4339,38500.0
2013-06-05 13:20:00,33.03,33.09,32.93,33.07,45000.0,28.4339,28.4856,28.3478,28.4683,45000.0
2013-06-05 13:30:00,33.06,33.09,33.02,33.05,43500.0,28.4597,28.4856,28.4253,28.4511,43500.0
2013-06-05 13:40:00,33.06,33.11,33.03,33.07,42500.0,28.4597,28.5028,28.4339,28.4683,42500.0
2013-06-05 13:50:00,33.05,33.1,33.04,33.05,49000.0,28.4511,28.4942,28.4425,28.4511,49000.0
2013-06-05 14:00:00,33.03,33.22,33.03,33.2,193000.0,28.4339,28.5975,28.4339,28.5803,193000.0
2013-06-05 14:10:00,33.2,33.23,33.15,33.19,68500.0,28.5803,28.6061,28.5372,28.5716,68500.0
2013-06-05 14:20:00,33.19,33.19,33.12,33.13,65000.0,28.5716,28.5716,28.5114,28.52,65000.0
2013-06-05 14:30:00,33.09,33.18,33.06,33.17,55500.0,28.4856,28.563,28.4597,28.5544,55500.0
2013-06-05 14:40:00,33.14,33.16,33.09,33.13,70000.0,28.5286,28.5458,28.4856,28.52,70000.0
2013-06-05 14:50:00,33.13,33.13,33.04,33.11,65500.0,28.52,28.52,28.4425,28.5028,65500.0
2013-06-05 15:00:00,33.1,33.15,33.08,33.09,92500.0,28.4942,28.5372,28.477,28.4856,92500.0
2013-06-05 15:10:00,33.06,33.24,33.01,33.18,128500.0,28.4597,28.6147,28.4167,28.563,128500.0
2013-06-05 15:20:00,33.17,33.21,33.08,33.19,86000.0,28.5544,28.5889,28.477,28.5716,86000.0
2013-06-05 15:30:00,33.2,33.21,33.08,33.1,68500.0,28.5803,28.5889,28.477,28.4942,68500.0
2013-06-05 15:40:00,33.11,33.15,33.04,33.06,112500.0,28.5028,28.5372,28.4425,28.4597,112500.0
2013-06-05 15:50:00,33.06,33.08,32.95,32.97,271500.0,28.4597,28.477,28.365,28.3823,271500.0
2013-06-06 09:30:00,32.79,33.29,32.79,33.25,83500.0,28.2273,28.6577,28.2273,28.6233,83500.0
2013-06-06 09:40:00,33.24,33.31,33.21,33.25,44000.0,28.6147,28.6749,28.5889,28.6233,44000.0
2013-06-06 09:50:00,33.22,33.23,33.05,33.19,53000.0,28.5975,28.6061,28.4511,28.5716,53000.0
2013-06-06 10:00:00,33.22,33.48,33.19,33.43,279000.0,28.5975,28.8213,28.5716,28.7782,279000.0
2013-06-06 10:10:00,33.44,33.44,33.27,33.3,52500.0,28.7869,28.7869,28.6405,28.6663,52500.0
2013-06-06 10:20:00,33.33,33.44,33.27,33.38,60500.0,28.6922,28.7869,28.6405,28.7352,60500.0
2013-06-06 10:30:00,33.4,33.47,33.36,33.43,131000.0,28.7524,28.8127,28.718,28.7782,131000.0
2013-06-06 10:40:00,33.39,33.54,33.34,33.48,43500.0,28.7438,28.8729,28.7008,28.8213,43500.0
2013-06-06 10:50:00,33.5,33.6,33.42,33.6,92000.0,28.8385,28.9246,28.7696,28.9246,92000.0
2013-06-06 11:00:00,33.57,33.59,33.49,33.49,30000.0,28.8988,28.916,28.8299,28.8299,30000.0
2013-06-06 11:10:00,33.48,33.57,33.45,33.45,23500.0,28.8213,28.8988,28.7955,28.7955,23500.0
2013-06-06 11:20:00,33.43,33.44,33.36,33.39,27000.0,28.7782,28.7869,28.718,28.7438,27000.0
2013-06-06 11:30:00,33.39,33.5,33.36,33.5,31500.0,28.7438,28.8385,28.718,28.8385,31500.0
2013-06-06 11:40:00,33.5,33.59,33.43,33.57,45500.0,28.8385,28.916,28.7782,28.8988,45500.0
2013-06-06 11:50:00,33.57,33.6,33.33,33.35,65500.0,28.8988,28.9246,28.6922,28.7094,65500.0
2013-06-06 12:00:00,33.36,33.4,33.29,33.3,40500.0,28.718,28.7524,28.6577,28.6663,40500.0
2013-06-06 12:10:00,33.3,33.31,33.23,33.26,26500.0,28.6663,28.6749,28.6061,28.6319,26500.0
2013-06-06 12:20:00,33.24,33.26,33.08,33.18,67500.0,28.6147,28.6319,28.477,28.563,67500.0
2013-06-06 12:30:00,33.17,33.33,33.14,33.33,23500.0,28.5544,28.6922,28.5286,28.6922,23500.0
2013-06-06 12:40:00,33.31,33.36,33.29,33.35,36000.0,28.6749,28.718,28.6577,28.7094,36000.0
2013-06-06 12:50:00,33.34,33.36,33.28,33.32,63000.0,28.7008,28.718,28.6491,28.6836,63000.0
2013-06-06 13:00:00,33.33,33.52,33.33,33.51,40500.0,28.6922,28.8557,28.6922,28.8471,40500.0
2013-06-06 13:10:00,33.52,33.57,33.46,33.52,28000.0,28.8557,28.8988,28.8041,28.8557,28000.0
2013-06-06 13:20:00,33.52,33.59,33.49,33.59,61500.0,28.8557,28.916,28.8299,28.916,61500.0
2013-06-06 13:30:00,33.58,33.64,33.54,33.59,46000.0,28.9074,28.959,28.8729,28.916,46000.0
2013-06-06 13:40:00,33.56,33.63,33.56,33.62,40500.0,28.8902,28.9504,28.8902,28.9418,40500.0
2013-06-06 13:50:00,33.61,33.62,33.49,33.54,29000.0,28.9332,28.9418,28.8299,28.8729,29000.0
2013-06-06 14:00:00,33.53,33.59,33.48,33.59,50500.0,28.8643,28.916,28.8213,28.916,50500.0
2013-06-06 14:10:00,33.58,33.62,33.53,33.56,48500.0,28.9074,28.9418,28.8643,28.8902,48500.0
2013-06-06 14:20:00,33.55,33.67,33.55,33.65,52000.0,28.8816,28.9849,28.8816,28.9676,52000.0
2013-06-06 14:30:00,33.66,33.67,33.58,33.61,77500.0,28.9762,28.9849,28.9074,28.9332,77500.0
2013-06-06 14:40:00,33.61,33.69,33.57,33.66,80000.0,28.9332,29.0021,28.8988,28.9762,80000.0
2013-06-06 14:50:00,33.68,33.71,33.62,33.66,78500.0,28.9935,29.0193,28.9418,28.9762,78500.0
2013-06-06 15:00:00,33.65,33.74,33.61,33.67,114500.0,28.9676,29.0451,28.9332,28.9849,114500.0
2013-06-06 15:10:00,33.66,33.7,33.59,33.62,91500.0,28.9762,29.0107,28.916,28.9418,91500.0
2013-06-06 15:20:00,33.63,33.78,33.62,33.78,143500.0,28.9504,29.0795,28.9418,29.0795,143500.0
2013-06-06 15:30:00,33.78,33.81,33.76,33.77,126500.0,29.0795,29.1054,29.0623,29.0709,126500.0
2013-06-06 15:40:00,33.77,33.8,33.72,33.73,211000.0,29.0709,29.0968,29.0279,29.0365,211000.0
2013-06-06 15:50:00,33.74,33.87,33.71,33.86,341500.0,29.0451,29.157,29.0193,29.1484,341500.0
2013-06-07 09:30:00,33.97,34.13,33.83,33.96,121500.0,29.2431,29.3808,29.1226,29.2345,121500.0
2013-06-07 09:40:00,33.96,33.96,33.68,33.81,131000.0,29.2345,29.2345,28.9935,29.1054,131000.0
2013-06-07 09:50:00,33.81,34.01,33.71,33.93,78000.0,29.1054,29.2775,29.0193,29.2087,78000.0
2013-06-07 10:00:00,33.93,34.2,33.93,34.1,92500.0,29.2087,29.4411,29.2087,29.355,92500.0
2013-06-07 10:10:00,34.13,34.23,34.06,34.15,87500.0,29.3808,29.4669,29.3206,29.3981,87500.0
2013-06-07 10:20:00,34.16,34.19,34.05,34.05,100500.0,29.4067,29.4325,29.312,29.312,100500.0
2013-06-07 10:30:00,34.1,34.14,33.37,34.14,393000.0,29.355,29.3895,28.7266,29.3895,393000.0
2013-06-07 10:40:00,34.15,34.22,34.12,34.22,62000.0,29.3981,29.4583,29.3722,29.4583,62000.0
2013-06-07 10:50:00,34.22,34.24,34.11,34.24,106500.0,29.4583,29.4755,29.3636,29.4755,106500.0
2013-06-07 11:00:00,34.25,34.48,34.25,34.44,57000.0,29.4841,29.6821,29.4841,29.6477,57000.0
2013-06-07 11:10:00,34.42,34.51,34.36,34.48,61000.0,29.6305,29.708,29.5788,29.6821,61000.0
2013-06-07 11:20:00,34.5,34.56,34.47,34.49,78500.0,29.6994,29.751,29.6735,29.6908,78500.0
2013-06-07 11:30:00,34.49,34.52,34.41,34.43,32000.0,29.6908,29.7166,29.6219,29.6391,32000.0
2013-06-07 11:40:00,34.39,34.43,34.39,34.41,46500.0,29.6047,29.6391,29.6047,29.6219,46500.0
2013-06-07 11:50:00,34.42,34.49,34.39,34.39,33000.0,29.6305,29.6908,29.6047,29.6047,33000.0
2013-06-07 12:00:00,34.34,34.38,34.17,34.24,62500.0,29.5616,29.5961,29.4153,29.4755,62500.0
2013-06-07 12:10:00,34.25,34.36,34.24,34.36,52000.0,29.4841,29.5788,29.4755,29.5788,52000.0
2013-06-07 12:20:00,34.37,34.45,34.36,34.45,35500.0,29.5874,29.6563,29.5788,29.6563,35500.0
2013-06-07 12:30:00,34.43,34.51,34.4,34.51,50500.0,29.6391,29.708,29.6133,29.708,50500.0
2013-06-07 12:40:00,34.53,34.53,34.36,34.4,34500.0,29.7252,29.7252,29.5788,29.6133,34500.0
2013-06-07 12:50:00,34.4,34.43,34.38,34.4,27500.0,29.6133,29.6391,29.5961,29.6133,27500.0
2013-06-07 13:00:00,34.4,34.44,34.4,34.44,18500.0,29.6133,29.6477,29.6133,29.6477,18500.0
2013-06-07 13:10:00,34.47,34.51,34.46,34.48,13500.0,29.6735,29.708,29.6649,29.6821,13500.0
2013-06-07 13:20:00,34.48,34.51,34.46,34.5,28500.0,29.6821,29.708,29.6649,29.6994,28500.0
2013-06-07 13:30:00,34.5,34.6,34.5,34.6,27500.0,29.6994,29.7854,29.6994,29.7854,27500.0
2013-06-07 13:40:00,34.58,34.59,34.5,34.59,49000.0,29.7682,29.7768,29.6994,29.7768,49000.0
2013-06-07 13:50:00,34.59,34.6,34.48,34.5,41500.0,29.7768,29.7854,29.6821,29.6994,41500.0
2013-06-07 14:00:00,34.49,34.54,34.49,34.54,53000.0,29.6908,29.7338,29.6908,29.7338,53000.0
2013-06-07 14:10:00,34.54,34.55,34.49,34.5,36000.0,29.7338,29.7424,29.6908,29.6994,36000.0
2013-06-07 14:20:00,34.5,34.5,34.4,34.5,25000.0,29.6994,29.6994,29.6133,29.6994,25000.0
2013-06-07 14:30:00,34.48,34.53,34.44,34.47,36000.0,29.6821,29.7252,29.6477,29.6735,36000.0
2013-06-07 14:40:00,34.46,34.54,34.45,34.54,30500.0,29.6649,29.7338,29.6563,29.7338,30500.0
2013-06-07 14:50:00,34.56,34.61,34.54,34.59,34000.0,29.751,29.7941,29.7338,29.7768,34000.0
2013-06-07 15:00:00,34.59,34.63,34.54,34.55,66500.0,29.7768,29.8113,29.7338,29.7424,66500.0
2013-06-07 15:10:00,34.57,34.73,34.55,34.7,140500.0,29.7596,29.8974,29.7424,29.8715,140500.0
2013-06-07 15:20:00,34.68,34.72,34.61,34.72,149500.0,29.8543,29.8887,29.7941,29.8887,149500.0
2013-06-07 15:30:00,34.71,34.82,34.71,34.79,147000.0,29.8801,29.9748,29.8801,29.949,147000.0
2013-06-07 15:40:00,34.78,34.93,34.77,34.87,170500.0,29.9404,30.0695,29.9318,30.0179,170500.0
2013-06-07 15:50:00,34.87,34.97,34.79,34.94,373500.0,30.0179,30.104,29.949,30.0781,373500.0
2013-06-10 09:30:00,35.0,35.07,34.83,34.93,80500.0,30.1298,30.19,29.9834,30.0695,80500.0
2013-06-10 09:40:00,34.92,34.97,34.82,34.97,48000.0,30.0609,30.104,29.9748,30.104,48000.0
2013-06-10 09:50:00,34.93,35.07,34.83,34.83,62500.0,30.0695,30.19,29.9834,29.9834,62500.0
2013-06-10 10:00:00,34.82,34.82,34.6,34.73,122000.0,29.9748,29.9748,29.7854,29.8974,122000.0
2013-06-10 10:10:00,34.73,34.82,34.69,34.77,88000.0,29.8974,29.9748,29.8629,29.9318,88000.0
2013-06-10 10:20:00,34.76,34.94,34.76,34.9,70500.0,29.9232,30.0781,29.9232,30.0437,70500.0
2013-06-10 10:30:00,34.89,34.95,34.84,34.84,53000.0,30.0351,30.0867,29.992,29.992,53000.0
2013-06-10 10:40:00,34.85,34.9,34.78,34.87,89000.0,30.0007,30.0437,29.9404,30.0179,89000.0
2013-06-10 10:50:00,34.85,34.9,34.8,34.85,30000.0,30.0007,30.0437,29.9576,30.0007,30000.0
2013-06-10 11:00:00,34.86,35.01,34.86,34.95,31000.0,30.0093,30.1384,30.0093,30.0867,31000.0
2013-06-10 11:10:00,34.95,35.04,34.93,35.01,48000.0,30.0867,30.1642,30.0695,30.1384,48000.0
2013-06-10 11:20:00,35.02,35.06,34.96,34.98,57500.0,30.147,30.1814,30.0954,30.1126,57500.0
2013-06-10 11:30:00,34.99,35.09,34.98,35.08,68500.0,30.1212,30.2073,30.1126,30.1987,68500.0
2013-06-10 11:40:00,35.06,35.14,35.06,35.14,55000.0,30.1814,30.2503,30.1814,30.2503,55000.0
2013-06-10 11:50:00,35.13,35.13,35.03,35.05,64000.0,30.2417,30.2417,30.1556,30.1728,64000.0
2013-06-10 12:00:00,35.05,35.14,35.05,35.1,70500.0,30.1728,30.2503,30.1728,30.2159,70500.0
2013-06-10 12:10:00,35.07,35.17,35.07,35.08,47500.0,30.19,30.2761,30.19,30.1987,47500.0
2013-06-10 12:20:00,35.08,35.14,35.05,35.08,82000.0,30.1987,30.2503,30.1728,30.1987,82000.0
2013-06-10 12:30:00,35.07,35.08,34.97,34.98,35000.0,30.19,30.1987,30.104,30.1126,35000.0
2013-06-10 12:40:00,34.97,34.97,34.86,34.88,33500.0,30.104,30.104,30.0093,30.0265,33500.0
2013-06-10 12:50:00,34.88,34.91,34.82,34.84,54000.0,30.0265,30.0523,29.9748,29.992,54000.0
2013-06-10 13:00:00,34.85,34.89,34.82,34.86,71500.0,30.0007,30.0351,29.9748,30.0093,71500.0
2013-06-10 13:10:00,34.87,34.89,34.78,34.87,86000.0,30.0179,30.0351,29.9404,30.0179,86000.0
2013-06-10 13:20:00,34.89,34.9,34.84,34.86,33500.0,30.0351,30.0437,29.992,30.0093,33500.0
2013-06-10 13:30:00,34.89,34.91,34.81,34.91,38000.0,30.0351,30.0523,29.9662,30.0523,38000.0
2013-06-10 13:40:00,34.92,34.98,34.88,34.95,27000.0,30.0609,30.1126,30.0265,30.0867,27000.0
2013-06-10 13:50:00,34.95,34.95,34.91,34.93,23500.0,30.0867,30.0867,30.0523,30.0695,23500.0
2013-06-10 14:00:00,34.92,34.97,34.9,34.91,36000.0,30.0609,30.104,30.0437,30.0523,36000.0
2013-06-10 14:10:00,34.93,34.96,34.86,34.91,52000.0,30.0695,30.0954,30.0093,30.0523,52000.0
2013-06-10 14:20:00,34.94,35.01,34.92,34.99,43500.0,30.0781,30.1384,30.0609,30.1212,43500.0
2013-06-10 14:30:00,35.0,35.04,34.97,35.0,52000.0,30.1298,30.1642,30.104,30.1298,52000.0
2013-06-10 14:40:00,35.01,35.02,34.93,35.0,44500.0,30.1384,30.147,30.0695,30.1298,44500.0
2013-06-10 14:50:00,35.01,35.07,35.0,35.03,33000.0,30.1384,30.19,30.1298,30.1556,33000.0
2013-06-10 15:00:00,35.03,35.05,34.99,35.02,53500.0,30.1556,30.1728,30.1212,30.147,53500.0
2013-06-10 15:10:00,35.03,35.06,35.0,35.04,53500.0,30.1556,30.1814,30.1298,30.1642,53500.0
2013-06-10 15:20:00,35.03,35.04,34.92,34.98,124500.0,30.1556,30.1642,30.0609,30.1126,124500.0
2013-06-10 15:30:00,34.98,35.0,34.94,35.0,55000.0,30.1126,30.1298,30.0781,30.1298,55000.0
2013-06-10 15:40:00,34.99,35.02,34.96,34.99,97000.0,30.1212,30.147,30.0954,30.1212,97000.0
2013-06-10 15:50:00,34.98,35.01,34.95,35.01,159000.0,30.1126,30.1384,30.0867,30.1384,159000.0
2013-06-11 09:30:00,34.43,34.5,34.14,34.18,192000.0,29.6391,29.6994,29.3895,29.4239,192000.0
2013-06-11 09:40:00,34.24,34.33,34.13,34.25,72000.0,29.4755,29.553,29.3808,29.4841,72000.0
2013-06-11 09:50:00,34.25,34.33,34.25,34.31,68500.0,29.4841,29.553,29.4841,29.5358,68500.0
2013-06-11 10:00:00,34.31,34.35,34.19,34.21,93000.0,29.5358,29.5702,29.4325,29.4497,93000.0
2013-06-11 10:10:00,34.2,34.2,34.1,34.17,91000.0,29.4411,29.4411,29.355,29.4153,91000.0
2013-06-11 10:20:00,34.18,34.26,34.11,34.18,45500.0,29.4239,29.4928,29.3636,29.4239,45500.0
2013-06-11 10:30:00,34.21,34.34,34.21,34.31,60500.0,29.4497,29.5616,29.4497,29.5358,60500.0
2013-06-11 10:40:00,34.32,34.33,34.25,34.33,34000.0,29.5444,29.553,29.4841,29.553,34000.0
2013-06-11 10:50:00,34.36,34.46,34.26,34.36,62500.0,29.5788,29.6649,29.4928,29.5788,62500.0
2013-06-11 11:00:00,34.39,34.4,34.33,34.38,38500.0,29.6047,29.6133,29.553,29.5961,38500.0
2013-06-11 11:10:00,34.41,34.48,34.35,34.41,34500.0,29.6219,29.6821,29.5702,29.6219,34500.0
2013-06-11 11:20:00,34.43,34.61,34.42,34.55,74000.0,29.6391,29.7941,29.6305,29.7424,74000.0
2013-06-11 11:30:00,34.54,34.57,34.46,34.46,35500.0,29.7338,29.7596,29.6649,29.6649,35500.0
2013-06-11 11:40:00,34.44,34.54,34.43,34.48,37500.0,29.6477,29.7338,29.6391,29.6821,37500.0
2013-06-11 11:50:00,34.49,34.51,34.39,34.41,36500.0,29.6908,29.708,29.6047,29.6219,36500.0
2013-06-11 12:00:00,34.41,34.44,34.38,34.38,37000.0,29.6219,29.6477,29.5961,29.5961,37000.0
2013-06-11 12:10:00,34.38,34.42,34.35,34.39,66500.0,29.5961,29.6305,29.5702,29.6047,66500.0
2013-06-11 12:20:00,34.38,34.48,34.36,34.48,178500.0,29.5961,29.6821,29.5788,29.6821,178500.0
2013-06-11 12:30:00,34.49,34.49,34.45,34.46,42000.0,29.6908,29.6908,29.6563,29.6649,42000.0
2013-06-11 12:40:00,34.48,34.52,34.45,34.47,36500.0,29.6821,29.7166,29.6563,29.6735,36500.0
2013-06-11 12:50:00,34.49,34.49,34.43,34.48,65000.0,29.6908,29.6908,29.6391,29.6821,65000.0
2013-06-11 13:00:00,34.48,34.55,34.48,34.55,23500.0,29.6821,29.7424,29.6821,29.7424,23500.0
2013-06-11 13:10:00,34.56,34.62,34.48,34.48,29500.0,29.751,29.8027,29.6821,29.6821,29500.0
2013-06-11 13:20:00,34.48,34.53,34.42,34.43,69500.0,29.6821,29.7252,29.6305,29.6391,69500.0
2013-06-11 13:30:00,34.43,34.43,34.34,34.39,50500.0,29.6391,29.6391,29.5616,29.6047,50500.0
2013-06-11 13:40:00,34.39,34.48,34.38,34.43,31500.0,29.6047,29.6821,29.5961,29.6391,31500.0
2013-06-11 13:50:00,34.47,34.51,34.36,34.38,17000.0,29.6735,29.708,29.5788,29.5961,17000.0
2013-06-11 14:00:00,34.36,34.41,34.29,34.35,52500.0,29.5788,29.6219,29.5186,29.5702,52500.0
2013-06-11 14:10:00,34.35,34.37,34.26,34.32,47500.0,29.5702,29.5874,29.4928,29.5444,47500.0
2013-06-11 14:20:00,34.35,34.36,34.3,34.35,60000.0,29.5702,29.5788,29.5272,29.5702,60000.0
2013-06-11 14:30:00,34.36,34.41,34.33,34.39,35500.0,29.5788,29.6219,29.553,29.6047,35500.0
2013-06-11 14:40:00,34.39,34.44,34.34,34.37,40500.0,29.6047,29.6477,29.5616,29.5874,40500.0
2013-06-11 14:50:00,34.37,34.51,34.33,34.46,54500.0,29.5874,29.708,29.553,29.6649,54500.0
2013-06-11 15:00:00,34.46,34.49,34.39,34.4,48000.0,29.6649,29.6908,29.6047,29.6133,48000.0
2013-06-11 15:10:00,34.39,34.41,34.36,34.4,58500.0,29.6047,29.6219,29.5788,29.6133,58500.0
2013-06-11 15:20:00,34.39,34.46,34.34,34.34,73500.0,29.6047,29.6649,29.5616,29.5616,73500.0
2013-06-11 15:30:00,34.35,34.38,34.29,34.31,83000.0,29.5702,29.5961,29.5186,29.5358,83000.0
2013-06-11 15:40:00,34.31,34.34,34.22,34.28,127000.0,29.5358,29.5616,29.4583,29.51,127000.0
2013-06-11 15:50:00,34.26,34.27,34.2,34.22,192000.0,29.4928,29.5014,29.4411,29.4583,192000.0
2013-06-12 09:30:00,34.25,34.53,34.23,34.48,53000.0,29.4841,29.7252,29.4669,29.6821,53000.0
2013-06-12 09:40:00,34.42,34.59,34.39,34.59,72000.0,29.6305,29.7768,29.6047,29.7768,72000.0
2013-06-12 09:50:00,34.56,34.61,34.54,34.6,16000.0,29.751,29.7941,29.7338,29.7854,16000.0
2013-06-12 10:00:00,34.57,34.57,34.47,34.51,12000.0,29.7596,29.7596,29.6735,29.708,12000.0
2013-06-12 10:10:00,34.5,34.5,34.41,34.45,32500.0,29.6994,29.6994,29.6219,29.6563,32500.0
2013-06-12 10:20:00,34.45,34.51,34.45,34.48,11500.0,29.6563,29.708,29.6563,29.6821,11500.0
2013-06-12 10:30:00,34.49,34.51,34.44,34.44,8500.0,29.6908,29.708,29.6477,29.6477,8500.0
2013-06-12 10:40:00,34.44,34.44,34.29,34.35,44000.0,29.6477,29.6477,29.5186,29.5702,44000.0
2013-06-12 10:50:00,34.35,34.42,34.27,34.3,91000.0,29.5702,29.6305,29.5014,29.5272,91000.0
2013-06-12 11:00:00,34.3,34.38,34.26,34.35,71500.0,29.5272,29.5961,29.4928,29.5702,71500.0
2013-06-12 11:10:00,34.35,34.36,34.26,34.33,15500.0,29.5702,29.5788,29.4928,29.553,15500.0
2013-06-12 11:20:00,34.36,34.43,34.33,34.4,21000.0,29.5788,29.6391,29.553,29.6133,21000.0
2013-06-12 11:30:00,34.42,34.45,34.37,34.4,23500.0,29.6305,29.6563,29.5874,29.6133,23500.0
2013-06-12 11:40:00,34.4,34.44,34.29,34.31,27500.0,29.6133,29.6477,29.5186,29.5358,27500.0
2013-06-12 11:50:00,34.31,34.33,34.2,34.28,40500.0,29.5358,29.553,29.4411,29.51,40500.0
2013-06-12 12:00:00,34.24,34.4,34.23,34.34,60000.0,29.4755,29.6133,29.4669,29.5616,60000.0
2013-06-12 12:10:00,34.34,34.35,34.22,34.27,27000.0,29.5616,29.5702,29.4583,29.5014,27000.0
2013-06-12 12:20:00,34.25,34.36,34.25,34.34,99500.0,29.4841,29.5788,29.4841,29.5616,99500.0
2013-06-12 12:30:00,34.29,34.31,34.25,34.28,19500.0,29.5186,29.5358,29.4841,29.51,19500.0
2013-06-12 12:40:00,34.25,34.35,34.23,34.35,45500.0,29.4841,29.5702,29.4669,29.5702,45500.0
2013-06-12 12:50:00,34.37,34.37,34.32,34.35,15500.0,29.5874,29.5874,29.5444,29.5702,15500.0
2013-06-12 13:00:00,34.35,34.42,34.32,34.38,24500.0,29.5702,29.6305,29.5444,29.5961,24500.0
2013-06-12 13:10:00,34.4,34.4,34.31,34.38,21000.0,29.6133,29.6133,29.5358,29.5961,21000.0
2013-06-12 13:20:00,34.37,34.43,34.34,34.38,120500.0,29.5874,29.6391,29.5616,29.5961,120500.0
2013-06-12 13:30:00,34.39,34.42,34.31,34.32,81500.0,29.6047,29.6305,29.5358,29.5444,81500.0
2013-06-12 13:40:00,34.28,34.39,34.28,34.37,25500.0,29.51,29.6047,29.51,29.5874,25500.0
2013-06-12 13:50:00,34.39,34.43,34.35,34.41,20500.0,29.6047,29.6391,29.5702,29.6219,20500.0
2013-06-12 14:00:00,34.39,34.45,34.38,34.41,41000.0,29.6047,29.6563,29.5961,29.6219,41000.0
2013-06-12 14:10:00,34.4,34.42,34.38,34.39,98000.0,29.6133,29.6305,29.5961,29.6047,98000.0
2013-06-12 14:20:00,34.41,34.43,34.36,34.38,47000.0,29.6219,29.6391,29.5788,29.5961,47000.0
2013-06-12 14:30:00,34.36,34.41,34.33,34.4,134000.0,29.5788,29.6219,29.553,29.6133,134000.0
2013-06-12 14:40:00,34.4,34.45,34.39,34.42,55000.0,29.6133,29.6563,29.6047,29.6305,55000.0
2013-06-12 14:50:00,34.42,34.46,34.4,34.43,39000.0,29.6305,29.6649,29.6133,29.6391,39000.0
2013-06-12 15:00:00,34.44,34.45,34.35,34.39,52000.0,29.6477,29.6563,29.5702,29.6047,52000.0
2013-06-12 15:10:00,34.37,34.42,34.34,34.39,87000.0,29.5874,29.6305,29.5616,29.6047,87000.0
2013-06-12 15:20:00,34.39,34.43,34.38,34.41,91500.0,29.6047,29.6391,29.5961,29.6219,91500.0
2013-06-12 15:30:00,34.39,34.4,34.33,34.36,133500.0,29.6047,29.6133,29.553,29.5788,133500.0
2013-06-12 15:40:00,34.35,34.4,34.34,34.4,169500.0,29.5702,29.6133,29.5616,29.6133,169500.0
2013-06-12 15:50:00,34.4,34.44,34.37,34.42,377500.0,29.6133,29.6477,29.5874,29.6305,377500.0
2013-06-13 09:30:00,34.32,34.46,34.11,34.14,69500.0,29.5444,29.6649,29.3636,29.3895,69500.0
2013-06-13 09:40:00,34.16,34.29,34.11,34.26,133000.0,29.4067,29.5186,29.3636,29.4928,133000.0
2013-06-13 09:50:00,34.25,34.34,34.19,34.33,107000.0,29.4841,29.5616,29.4325,29.553,107000.0
2013-06-13 10:00:00,34.33,34.47,34.32,34.36,59000.0,29.553,29.6735,29.5444,29.5788,59000.0
2013-06-13 10:10:00,34.35,34.47,34.32,34.43,53000.0,29.5702,29.6735,29.5444,29.6391,53000.0
2013-06-13 10:20:00,34.42,34.42,34.32,34.32,34500.0,29.6305,29.6305,29.5444,29.5444,34500.0
2013-06-13 10:30:00,34.33,34.42,34.3,34.41,71000.0,29.553,29.6305,29.5272,29.6219,71000.0
2013-06-13 10:40:00,34.4,34.47,34.37,34.4,51000.0,29.6133,29.6735,29.5874,29.6133,51000.0
2013-06-13 10:50:00,34.42,34.49,34.38,34.41,26500.0,29.6305,29.6908,29.5961,29.6219,26500.0
2013-06-13 11:00:00,34.42,34.42,34.31,34.31,49500.0,29.6305,29.6305,29.5358,29.5358,49500.0
2013-06-13 11:10:00,34.31,34.37,34.27,34.37,32500.0,29.5358,29.5874,29.5014,29.5874,32500.0
2013-06-13 11:20:00,34.36,34.38,34.35,34.37,35000.0,29.5788,29.5961,29.5702,29.5874,35000.0
2013-06-13 11:30:00,34.37,34.39,34.33,34.39,28000.0,29.5874,29.6047,29.553,29.6047,28000.0
2013-06-13 11:40:00,34.38,34.46,34.34,34.45,124000.0,29.5961,29.6649,29.5616,29.6563,124000.0
2013-06-13 11:50:00,34.44,34.5,34.43,34.46,13000.0,29.6477,29.6994,29.6391,29.6649,13000.0
2013-06-13 12:00:00,34.53,34.54,34.51,34.52,9000.0,29.7252,29.7338,29.708,29.7166,9000.0
2013-06-13 12:10:00,34.5,34.51,34.47,34.5,9500.0,29.6994,29.708,29.6735,29.6994,9500.0
2013-06-13 12:20:00,34.5,34.55,34.5,34.53,8500.0,29.6994,29.7424,29.6994,29.7252,8500.0
2013-06-13 12:30:00,34.54,34.61,34.5,34.6,17500.0,29.7338,29.7941,29.6994,29.7854,17500.0
2013-06-13 12:40:00,34.61,34.65,34.61,34.62,11000.0,29.7941,29.8285,29.7941,29.8027,11000.0
2013-06-13 12:50:00,34.64,34.73,34.62,34.73,25500.0,29.8199,29.8974,29.8027,29.8974,25500.0
2013-06-13 13:00:00,34.72,34.73,34.63,34.64,25500.0,29.8887,29.8974,29.8113,29.8199,25500.0
2013-06-13 13:10:00,34.64,34.69,34.64,34.69,27000.0,29.8199,29.8629,29.8199,29.8629,27000.0
2013-06-13 13:20:00,34.67,34.67,34.62,34.64,15500.0,29.8457,29.8457,29.8027,29.8199,15500.0
2013-06-13 13:30:00,34.65,34.65,34.54,34.55,36500.0,29.8285,29.8285,29.7338,29.7424,36500.0
2013-06-13 13:40:00,34.53,34.54,34.48,34.53,22500.0,29.7252,29.7338,29.6821,29.7252,22500.0
2013-06-13 13:50:00,34.55,34.58,34.52,34.54,9500.0,29.7424,29.7682,29.7166,29.7338,9500.0
2013-06-13 14:00:00,34.54,34.62,34.51,34.58,66000.0,29.7338,29.8027,29.708,29.7682,66000.0
2013-06-13 14:10:00,34.57,34.64,34.56,34.63,65000.0,29.7596,29.8199,29.751,29.8113,65000.0
2013-06-13 14:20:00,34.63,34.63,34.58,34.59,31500.0,29.8113,29.8113,29.7682,29.7768,31500.0
2013-06-13 14:30:00,34.6,34.62,34.58,34.61,48000.0,29.7854,29.8027,29.7682,29.7941,48000.0
2013-06-13 14:40:00,34.61,34.64,34.6,34.62,92000.0,29.7941,29.8199,29.7854,29.8027,92000.0
2013-06-13 14:50:00,34.61,34.72,34.61,34.7,54500.0,29.7941,29.8887,29.7941,29.8715,54500.0
2013-06-13 15:00:00,34.68,34.74,34.68,34.73,40000.0,29.8543,29.906,29.8543,29.8974,40000.0
2013-06-13 15:10:00,34.74,34.83,34.73,34.76,78000.0,29.906,29.9834,29.8974,29.9232,78000.0
2013-06-13 15:20:00,34.76,34.89,34.73,34.86,90500.0,29.9232,30.0351,29.8974,30.0093,90500.0
2013-06-13 15:30:00,34.85,34.89,34.78,34.88,127500.0,30.0007,30.0351,29.9404,30.0265,127500.0
2013-06-13 15:40:00,34.89,35.09,34.89,35.03,207000.0,30.0351,30.2073,30.0351,30.1556,207000.0
2013-06-13 15:50:00,35.04,35.1,35.01,35.08,360000.0,30.1642,30.2159,30.1384,30.1987,360000.0
2013-06-14 09:30:00,35.0,35.01,34.79,34.79,38000.0,30.1298,30.1384,29.949,29.949,38000.0
2013-06-14 09:40:00,34.77,35.04,34.77,34.96,140000.0,29.9318,30.1642,29.9318,30.0954,140000.0
2013-06-14 09:50:00,34.98,34.98,34.88,34.97,66000.0,30.1126,30.1126,30.0265,30.104,66000.0
2013-06-14 10:00:00,34.96,35.04,34.9,35.04,44500.0,30.0954,30.1642,30.0437,30.1642,44500.0
2013-06-14 10:10:00,34.99,35.01,34.94,35.01,34000.0,30.1212,30.1384,30.0781,30.1384,34000.0
2013-06-14 10:20:00,34.98,35.02,34.96,34.98,30000.0,30.1126,30.147,30.0954,30.1126,30000.0
2013-06-14 10:30:00,34.99,35.0,34.89,34.89,35000.0,30.1212,30.1298,30.0351,30.0351,35000.0
2013-06-14 10:40:00,34.9,34.98,34.81,34.84,48000.0,30.0437,30.1126,29.9662,29.992,48000.0
2013-06-14 10:50:00,34.82,34.89,34.76,34.8,61500.0,29.9748,30.0351,29.9232,29.9576,61500.0
2013-06-14 11:00:00,34.8,34.82,34.76,34.78,31500.0,29.9576,29.9748,29.9232,29.9404,31500.0
2013-06-14 11:10:00,34.78,34.79,34.71,34.78,43500.0,29.9404,29.949,29.8801,29.9404,43500.0
2013-06-14 11:20:00,34.76,34.87,34.75,34.85,56500.0,29.9232,30.0179,29.9146,30.0007,56500.0
2013-06-14 11:30:00,34.83,34.89,34.78,34.85,27000.0,29.9834,30.0351,29.9404,30.0007,27000.0
2013-06-14 11:40:00,34.88,34.88,34.75,34.8,34000.0,30.0265,30.0265,29.9146,29.9576,34000.0
2013-06-14 11:50:00,34.79,34.92,34.79,34.91,36000.0,29.949,30.0609,29.949,30.0523,36000.0
2013-06-14 12:00:00,34.89,34.92,34.8,34.91,56000.0,30.0351,30.0609,29.9576,30.0523,56000.0
2013-06-14 12:10:00,34.9,34.9,34.8,34.81,28500.0,30.0437,30.0437,29.9576,29.9662,28500.0
2013-06-14 12:20:00,34.84,34.87,34.78,34.79,23000.0,29.992,30.0179,29.9404,29.949,23000.0
2013-06-14 12:30:00,34.8,34.87,34.75,34.8,38500.0,29.9576,30.0179,29.9146,29.9576,38500.0
2013-06-14 12:40:00,34.81,34.84,34.76,34.81,26500.0,29.9662,29.992,29.9232,29.9662,26500.0
2013-06-14 12:50:00,34.82,34.84,34.71,34.77,68000.0,29.9748,29.992,29.8801,29.9318,68000.0
2013-06-14 13:00:00,34.76,34.8,34.7,34.79,50000.0,29.9232,29.9576,29.8715,29.949,50000.0
2013-06-14 13:10:00,34.79,34.8,34.68,34.7,27500.0,29.949,29.9576,29.8543,29.8715,27500.0
2013-06-14 13:20:00,34.66,34.73,34.6,34.63,84000.0,29.8371,29.8974,29.7854,29.8113,84000.0
2013-06-14 13:30:00,34.64,34.71,34.62,34.71,44000.0,29.8199,29.8801,29.8027,29.8801,44000.0
2013-06-14 13:40:00,34.7,34.79,34.68,34.76,17000.0,29.8715,29.949,29.8543,29.9232,17000.0
2013-06-14 13:50:00,34.74,34.79,34.7,34.76,25500.0,29.906,29.949,29.8715,29.9232,25500.0
2013-06-14 14:00:00,34.73,34.79,34.69,34.74,32000.0,29.8974,29.949,29.8629,29.906,32000.0
2013-06-14 14:10:00,34.74,34.76,34.7,34.76,10000.0,29.906,29.9232,29.8715,29.9232,10000.0
2013-06-14 14:20:00,34.78,34.82,34.75,34.8,12500.0,29.9404,29.9748,29.9146,29.9576,12500.0
2013-06-14 14:30:00,34.8,34.8,34.75,34.76,13500.0,29.9576,29.9576,29.9146,29.9232,13500.0
2013-06-14 14:40:00,34.78,34.78,34.69,34.69,10500.0,29.9404,29.9404,29.8629,29.8629,10500.0
2013-06-14 14:50:00,34.69,34.73,34.62,34.63,39000.0,29.8629,29.8974,29.8027,29.8113,39000.0
2013-06-14 15:00:00,34.63,34.76,34.63,34.71,36500.0,29.8113,29.9232,29.8113,29.8801,36500.0
2013-06-14 15:10:00,34.74,34.76,34.7,34.75,41000.0,29.906,29.9232,29.8715,29.9146,41000.0
2013-06-14 15:20:00,34.75,34.76,34.69,34.7,40000.0,29.9146,29.9232,29.8629,29.8715,40000.0
2013-06-14 15:30:00,34.72,34.73,34.68,34.71,50000.0,29.8887,29.8974,29.8543,29.8801,50000.0
2013-06-14 15:40:00,34.72,34.75,34.64,34.75,123500.0,29.8887,29.9146,29.8199,29.9146,123500.0
2013-06-14 15:50:00,34.73,34.74,34.64,34.65,279000.0,29.8974,29.906,29.8199,29.8285,279000.0
2013-06-17 09:30:00,34.87,35.15,34.72,34.99,62000.0,30.0179,30.2589,29.8887,30.1212,62000.0
2013-06-17 09:40:00,35.02,35.32,34.98,35.32,104000.0,30.147,30.4053,30.1126,30.4053,104000.0
2013-06-17 09:50:00,35.33,35.42,35.3,35.36,196500.0,30.4139,30.4913,30.388,30.4397,196500.0
2013-06-17 10:00:00,35.38,35.52,35.25,35.4,155000.0,30.4569,30.5774,30.345,30.4741,155000.0
2013-06-17 10:10:00,35.39,35.49,35.37,35.38,82500.0,30.4655,30.5516,30.4483,30.4569,82500.0
2013-06-17 10:20:00,35.38,35.49,35.38,35.49,70500.0,30.4569,30.5516,30.4569,30.5516,70500.0
2013-06-17 10:30:00,35.49,35.57,35.46,35.53,89500.0,30.5516,30.6205,30.5258,30.586,89500.0
2013-06-17 10:40:00,35.54,35.58,35.51,35.57,177500.0,30.5946,30.6291,30.5688,30.6205,177500.0
2013-06-17 10:50:00,35.58,35.88,35.57,35.83,264500.0,30.6291,30.8873,30.6205,30.8443,264500.0
2013-06-17 11:00:00,35.82,35.83,35.62,35.76,71000.0,30.8357,30.8443,30.6635,30.784,71000.0
2013-06-17 11:10:00,35.78,35.88,35.78,35.82,82000.0,30.8012,30.8873,30.8012,30.8357,82000.0
2013-06-17 11:20:00,35.83,35.92,35.75,35.75,186500.0,30.8443,30.9218,30.7754,30.7754,186500.0
2013-06-17 11:30:00,35.75,35.79,35.73,35.79,40500.0,30.7754,30.8099,30.7582,30.8099,40500.0
2013-06-17 11:40:00,35.79,35.9,35.78,35.82,215000.0,30.8099,30.9046,30.8012,30.8357,215000.0
2013-06-17 11:50:00,35.82,35.91,35.78,35.78,110000.0,30.8357,30.9132,30.8012,30.8012,110000.0
2013-06-17 12:00:00,35.81,35.9,35.79,35.87,94000.0,30.8271,30.9046,30.8099,30.8787,94000.0
2013-06-17 12:10:00,35.87,35.87,35.8,35.84,26000.0,30.8787,30.8787,30.8185,30.8529,26000.0
2013-06-17 12:20:00,35.85,35.91,35.82,35.82,48500.0,30.8615,30.9132,30.8357,30.8357,48500.0
2013-06-17 12:30:00,35.82,35.83,35.79,35.82,32000.0,30.8357,30.8443,30.8099,30.8357,32000.0
2013-06-17 12:40:00,35.81,35.83,35.78,35.82,39500.0,30.8271,30.8443,30.8012,30.8357,39500.0
2013-06-17 12:50:00,35.83,35.85,35.79,35.82,97000.0,30.8443,30.8615,30.8099,30.8357,97000.0
2013-06-17 13:00:00,35.81,35.83,35.74,35.82,39500.0,30.8271,30.8443,30.7668,30.8357,39500.0
2013-06-17 13:10:00,35.82,35.89,35.77,35.8,88000.0,30.8357,30.8959,30.7926,30.8185,88000.0
2013-06-17 13:20:00,35.8,35.83,35.73,35.78,53500.0,30.8185,30.8443,30.7582,30.8012,53500.0
2013-06-17 13:30:00,35.78,35.84,35.77,35.82,45500.0,30.8012,30.8529,30.7926,30.8357,45500.0
2013-06-17 13:40:00,35.82,35.92,35.81,35.88,102500.0,30.8357,30.9218,30.8271,30.8873,102500.0
2013-06-17 13:50:00,35.89,35.9,35.78,35.78,60500.0,30.8959,30.9046,30.8012,30.8012,60500.0
2013-06-17 14:00:00,35.77,35.78,35.69,35.72,83500.0,30.7926,30.8012,30.7238,30.7496,83500.0
2013-06-17 14:10:00,35.69,35.73,35.67,35.69,113000.0,30.7238,30.7582,30.7066,30.7238,113000.0
2013-06-17 14:20:00,35.69,35.7,35.54,35.57,88500.0,30.7238,30.7324,30.5946,30.6205,88500.0
2013-06-17 14:30:00,35.58,35.81,35.58,35.72,111000.0,30.6291,30.8271,30.6291,30.7496,111000.0
2013-06-17 14:40:00,35.72,35.77,35.69,35.69,84500.0,30.7496,30.7926,30.7238,30.7238,84500.0
2013-06-17 14:50:00,35.69,35.72,35.65,35.7,97000.0,30.7238,30.7496,30.6893,30.7324,97000.0
2013-06-17 15:00:00,35.68,35.79,35.65,35.79,109500.0,30.7152,30.8099,30.6893,30.8099,109500.0
2013-06-17 15:10:00,35.77,35.79,35.69,35.77,121500.0,30.7926,30.8099,30.7238,30.7926,121500.0
2013-06-17 15:20:00,35.76,35.85,35.72,35.84,122500.0,30.784,30.8615,30.7496,30.8529,122500.0
2013-06-17 15:30:00,35.84,35.9,35.76,35.79,402000.0,30.8529,30.9046,30.784,30.8099,402000.0
2013-06-17 15:40:00,35.8,35.81,35.76,35.8,87500.0,30.8185,30.8271,30.784,30.8185,87500.0
2013-06-17 15:50:00,35.8,35.81,35.67,35.77,224500.0,30.8185,30.8271,30.7066,30.7926,224500.0
2013-06-18 09:30:00,36.0,36.3,35.95,36.19,298500.0,30.9906,31.2489,30.9476,31.1542,298500.0
2013-06-18 09:40:00,36.19,36.27,36.09,36.15,162500.0,31.1542,31.2231,31.0681,31.1198,162500.0
2013-06-18 09:50:00,36.17,36.3,36.13,36.16,128500.0,31.137,31.2489,31.1025,31.1284,128500.0
2013-06-18 10:00:00,36.13,36.36,36.12,36.32,304500.0,31.1025,31.3005,31.0939,31.2661,304500.0
2013-06-18 10:10:00,36.31,36.33,36.16,36.18,81000.0,31.2575,31.2747,31.1284,31.1456,81000.0
2013-06-18 10:20:00,36.15,36.33,36.13,36.31,167000.0,31.1198,31.2747,31.1025,31.2575,167000.0
2013-06-18 10:30:00,36.33,36.47,36.29,36.43,245000.0,31.2747,31.3952,31.2403,31.3608,245000.0
2013-06-18 10:40:00,36.47,36.47,36.39,36.43,58500.0,31.3952,31.3952,31.3264,31.3608,58500.0
2013-06-18 10:50:00,36.42,36.44,36.31,36.35,66000.0,31.3522,31.3694,31.2575,31.2919,66000.0
2013-06-18 11:00:00,36.36,36.41,36.32,36.41,47000.0,31.3005,31.3436,31.2661,31.3436,47000.0
2013-06-18 11:10:00,36.42,36.5,36.41,36.5,70500.0,31.3522,31.4211,31.3436,31.4211,70500.0
2013-06-18 11:20:00,36.5,36.59,36.48,36.59,65000.0,31.4211,31.4985,31.4038,31.4985,65000.0
2013-06-18 11:30:00,36.59,36.63,36.57,36.61,46500.0,31.4985,31.533,31.4813,31.5158,46500.0
2013-06-18 11:40:00,36.62,36.7,36.61,36.67,50000.0,31.5244,31.5932,31.5158,31.5674,50000.0
2013-06-18 11:50:00,36.66,36.7,36.6,36.63,137500.0,31.5588,31.5932,31.5071,31.533,137500.0
2013-06-18 12:00:00,36.63,36.66,36.49,36.49,87000.0,31.533,31.5588,31.4125,31.4125,87000.0
2013-06-18 12:10:00,36.54,36.6,36.51,36.58,60000.0,31.4555,31.5071,31.4297,31.4899,60000.0
2013-06-18 12:20:00,36.57,36.61,36.56,36.56,149500.0,31.4813,31.5158,31.4727,31.4727,149500.0
2013-06-18 12:30:00,36.56,36.59,36.53,36.58,110500.0,31.4727,31.4985,31.4469,31.4899,110500.0
2013-06-18 12:40:00,36.58,36.77,36.58,36.77,340500.0,31.4899,31.6535,31.4899,31.6535,340500.0
2013-06-18 12:50:00,36.77,36.82,36.71,36.77,150500.0,31.6535,31.6965,31.6018,31.6535,150500.0
2013-06-18 13:00:00,36.77,36.78,36.65,36.71,91000.0,31.6535,31.6621,31.5502,31.6018,91000.0
2013-06-18 13:10:00,36.7,36.7,36.61,36.68,53000.0,31.5932,31.5932,31.5158,31.576,53000.0
2013-06-18 13:20:00,36.67,36.79,36.65,36.77,54500.0,31.5674,31.6707,31.5502,31.6535,54500.0
2013-06-18 13:30:00,36.77,36.79,36.69,36.74,169000.0,31.6535,31.6707,31.5846,31.6277,169000.0
2013-06-18 13:40:00,36.76,36.77,36.67,36.68,255000.0,31.6449,31.6535,31.5674,31.576,255000.0
2013-06-18 13:50:00,36.67,36.69,36.63,36.63,52000.0,31.5674,31.5846,31.533,31.533,52000.0
2013-06-18 14:00:00,36.63,36.77,36.63,36.75,67500.0,31.533,31.6535,31.533,31.6363,67500.0
2013-06-18 14:10:00,36.74,36.74,36.65,36.68,66500.0,31.6277,31.6277,31.5502,31.576,66500.0
2013-06-18 14:20:00,36.68,36.72,36.66,36.71,50000.0,31.576,31.6104,31.5588,31.6018,50000.0
2013-06-18 14:30:00,36.7,36.73,36.65,36.68,84500.0,31.5932,31.6191,31.5502,31.576,84500.0
2013-06-18 14:40:00,36.66,36.67,36.6,36.66,39500.0,31.5588,31.5674,31.5071,31.5588,39500.0
2013-06-18 14:50:00,36.67,36.7,36.65,36.67,83000.0,31.5674,31.5932,31.5502,31.5674,83000.0
2013-06-18 15:00:00,36.67,36.7,36.63,36.68,99500.0,31.5674,31.5932,31.533,31.576,99500.0
2013-06-18 15:10:00,36.68,36.7,36.64,36.67,123000.0,31.576,31.5932,31.5416,31.5674,123000.0
2013-06-18 15:20:00,36.69,36.7,36.64,36.65,101000.0,31.5846,31.5932,31.5416,31.5502,101000.0
2013-06-18 15:30:00,36.66,36.67,36.62,36.64,149500.0,31.5588,31.5674,31.5244,31.5416,149500.0
2013-06-18 15:40:00,36.64,36.65,36.6,36.63,248000.0,31.5416,31.5502,31.5071,31.533,248000.0
2013-06-18 15:50:00,36.63,36.64,36.55,36.6,377000.0,31.533,31.5416,31.4641,31.5071,377000.0
2013-06-19 09:30:00,36.6,36.6,36.21,36.33,145000.0,31.5071,31.5071,31.1714,31.2747,145000.0
2013-06-19 09:40:00,36.29,36.31,36.02,36.07,47000.0,31.2403,31.2575,31.0079,31.0509,47000.0
2013-06-19 09:50:00,36.03,36.22,36.03,36.19,54500.0,31.0165,31.18,31.0165,31.1542,54500.0
2013-06-19 10:00:00,36.2,36.31,36.18,36.24,58000.0,31.1628,31.2575,31.1456,31.1972,58000.0
2013-06-19 10:10:00,36.23,36.26,36.16,36.25,52500.0,31.1886,31.2145,31.1284,31.2058,52500.0
2013-06-19 10:20:00,36.23,36.27,36.19,36.22,36000.0,31.1886,31.2231,31.1542,31.18,36000.0
2013-06-19 10:30:00,36.21,36.22,36.13,36.13,31500.0,31.1714,31.18,31.1025,31.1025,31500.0
2013-06-19 10:40:00,36.14,36.16,36.07,36.12,115000.0,31.1112,31.1284,31.0509,31.0939,115000.0
2013-06-19 10:50:00,36.12,36.13,35.95,35.97,191500.0,31.0939,31.1025,30.9476,30.9648,191500.0
2013-06-19 11:00:00,35.96,35.96,35.87,35.9,35000.0,30.9562,30.9562,30.8787,30.9046,35000.0
2013-06-19 11:10:00,35.88,35.96,35.87,35.93,15000.0,30.8873,30.9562,30.8787,30.9304,15000.0
2013-06-19 11:20:00,35.92,35.96,35.88,35.96,45000.0,30.9218,30.9562,30.8873,30.9562,45000.0
2013-06-19 11:30:00,35.96,36.04,35.93,35.97,41500.0,30.9562,31.0251,30.9304,30.9648,41500.0
2013-06-19 11:40:00,35.96,36.03,35.91,35.97,37500.0,30.9562,31.0165,30.9132,30.9648,37500.0
2013-06-19 11:50:00,36.0,36.0,35.91,35.91,17000.0,30.9906,30.9906,30.9132,30.9132,17000.0
2013-06-19 12:00:00,35.92,36.02,35.92,35.98,36500.0,30.9218,31.0079,30.9218,30.9734,36500.0
2013-06-19 12:10:00,35.97,36.01,35.96,35.98,14000.0,30.9648,30.9992,30.9562,30.9734,14000.0
2013-06-19 12:20:00,35.95,36.01,35.91,36.01,46500.0,30.9476,30.9992,30.9132,30.9992,46500.0
2013-06-19 12:30:00,36.0,36.0,35.9,35.96,19000.0,30.9906,30.9906,30.9046,30.9562,19000.0
2013-06-19 12:40:00,36.0,36.01,35.93,35.95,21500.0,30.9906,30.9992,30.9304,30.9476,21500.0
2013-06-19 12:50:00,35.95,35.95,35.88,35.89,23500.0,30.9476,30.9476,30.8873,30.8959,23500.0
2013-06-19 13:00:00,35.88,35.94,35.85,35.93,25000.0,30.8873,30.939,30.8615,30.9304,25000.0
2013-06-19 13:10:00,35.93,36.0,35.93,35.97,140500.0,30.9304,30.9906,30.9304,30.9648,140500.0
2013-06-19 13:20:00,35.98,35.98,35.93,35.95,22500.0,30.9734,30.9734,30.9304,30.9476,22500.0
2013-06-19 13:30:00,35.95,36.0,35.94,35.94,26000.0,30.9476,30.9906,30.939,30.939,26000.0
2013-06-19 13:40:00,35.96,36.0,35.94,35.94,15500.0,30.9562,30.9906,30.939,30.939,15500.0
2013-06-19 13:50:00,35.93,36.03,35.93,35.96,34000.0,30.9304,31.0165,30.9304,30.9562,34000.0
2013-06-19 14:00:00,35.96,36.04,35.82,35.87,176000.0,30.9562,31.0251,30.8357,30.8787,176000.0
2013-06-19 14:10:00,35.87,36.08,35.87,36.02,25500.0,30.8787,31.0595,30.8787,31.0079,25500.0
2013-06-19 14:20:00,36.02,36.06,35.92,36.05,48000.0,31.0079,31.0423,30.9218,31.0337,48000.0
2013-06-19 14:30:00,36.04,36.17,35.93,36.1,84500.0,31.0251,31.137,30.9304,31.0767,84500.0
2013-06-19 14:40:00,36.09,36.22,36.03,36.08,57000.0,31.0681,31.18,31.0165,31.0595,57000.0
2013-06-19 14:50:00,36.06,36.07,35.75,35.75,81500.0,31.0423,31.0509,30.7754,30.7754,81500.0
2013-06-19 15:00:00,35.74,35.84,35.69,35.79,41500.0,30.7668,30.8529,30.7238,30.8099,41500.0
2013-06-19 15:10:00,35.8,35.85,35.74,35.75,55500.0,30.8185,30.8615,30.7668,30.7754,55500.0
2013-06-19 15:20:00,35.75,35.94,35.74,35.92,118000.0,30.7754,30.939,30.7668,30.9218,118000.0
2013-06-19 15:30:00,35.95,35.97,35.86,35.96,99000.0,30.9476,30.9648,30.8701,30.9562,99000.0
2013-06-19 15:40:00,35.96,35.99,35.84,35.88,203500.0,30.9562,30.982,30.8529,30.8873,203500.0
2013-06-19 15:50:00,35.88,35.93,35.77,35.78,586000.0,30.8873,30.9304,30.7926,30.8012,586000.0
2013-06-20 09:30:00,35.37,35.39,35.12,35.25,74500.0,30.4483,30.4655,30.2331,30.345,74500.0
2013-06-20 09:40:00,35.27,35.62,35.25,35.58,99000.0,30.3622,30.6635,30.345,30.6291,99000.0
2013-06-20 09:50:00,35.57,35.64,35.4,35.44,83500.0,30.6205,30.6807,30.4741,30.5086,83500.0
2013-06-20 10:00:00,35.46,35.63,35.37,35.57,66500.0,30.5258,30.6721,30.4483,30.6205,66500.0
2013-06-20 10:10:00,35.53,35.59,35.44,35.51,62500.0,30.586,30.6377,30.5086,30.5688,62500.0
2013-06-20 10:20:00,35.49,35.58,35.42,35.42,45000.0,30.5516,30.6291,30.4913,30.4913,45000.0
2013-06-20 10:30:00,35.42,35.43,35.31,35.35,77500.0,30.4913,30.5,30.3966,30.4311,77500.0
2013-06-20 10:40:00,35.35,35.39,35.29,35.35,91000.0,30.4311,30.4655,30.3794,30.4311,91000.0
2013-06-20 10:50:00,35.35,35.37,35.17,35.29,133000.0,30.4311,30.4483,30.2761,30.3794,133000.0
2013-06-20 11:00:00,35.27,35.29,35.2,35.2,38500.0,30.3622,30.3794,30.302,30.302,38500.0
2013-06-20 11:10:00,35.19,35.28,35.19,35.28,48000.0,30.2933,30.3708,30.2933,30.3708,48000.0
2013-06-20 11:20:00,35.29,35.36,35.27,35.3,144000.0,30.3794,30.4397,30.3622,30.388,144000.0
2013-06-20 11:30:00,35.3,35.3,35.21,35.29,67000.0,30.388,30.388,30.3106,30.3794,67000.0
2013-06-20 11:40:00,35.29,35.33,35.25,35.32,97500.0,30.3794,30.4139,30.345,30.4053,97500.0
2013-06-20 11:50:00,35.32,35.36,35.31,35.35,97500.0,30.4053,30.4397,30.3966,30.4311,97500.0
2013-06-20 12:00:00,35.34,35.36,35.29,35.35,49500.0,30.4225,30.4397,30.3794,30.4311,49500.0
2013-06-20 12:10:00,35.36,35.38,35.28,35.36,53500.0,30.4397,30.4569,30.3708,30.4397,53500.0
2013-06-20 12:20:00,35.37,35.37,35.28,35.28,23500.0,30.4483,30.4483,30.3708,30.3708,23500.0
2013-06-20 12:30:00,35.28,35.35,35.28,35.3,140500.0,30.3708,30.4311,30.3708,30.388,140500.0
2013-06-20 12:40:00,35.29,35.35,35.27,35.31,27500.0,30.3794,30.4311,30.3622,30.3966,27500.0
2013-06-20 12:50:00,35.34,35.36,35.25,35.25,62000.0,30.4225,30.4397,30.345,30.345,62000.0
2013-06-20 13:00:00,35.25,35.25,35.15,35.17,110000.0,30.345,30.345,30.2589,30.2761,110000.0
2013-06-20 13:10:00,35.17,35.21,35.01,35.06,199000.0,30.2761,30.3106,30.1384,30.1814,199000.0
2013-06-20 13:20:00,35.06,35.15,35.05,35.11,51000.0,30.1814,30.2589,30.1728,30.2245,51000.0
2013-06-20 13:30:00,35.12,35.16,35.09,35.09,42000.0,30.2331,30.2675,30.2073,30.2073,42000.0
2013-06-20 13:40:00,35.07,35.17,35.06,35.15,80000.0,30.19,30.2761,30.1814,30.2589,80000.0
2013-06-20 13:50:00,35.12,35.14,34.96,35.01,120000.0,30.2331,30.2503,30.0954,30.1384,120000.0
2013-06-20 14:00:00,35.01,35.07,34.93,34.95,74500.0,30.1384,30.19,30.0695,30.0867,74500.0
2013-06-20 14:10:00,34.94,34.95,34.79,34.9,96000.0,30.0781,30.0867,29.949,30.0437,96000.0
2013-06-20 14:20:00,34.91,34.91,34.65,34.66,119500.0,30.0523,30.0523,29.8285,29.8371,119500.0
2013-06-20 14:30:00,34.67,34.77,34.65,34.71,92500.0,29.8457,29.9318,29.8285,29.8801,92500.0
2013-06-20 14:40:00,34.72,34.89,34.72,34.86,93500.0,29.8887,30.0351,29.8887,30.0093,93500.0
2013-06-20 14:50:00,34.86,34.87,34.57,34.6,137500.0,30.0093,30.0179,29.7596,29.7854,137500.0
2013-06-20 15:00:00,34.61,34.91,34.6,34.9,132000.0,29.7941,30.0523,29.7854,30.0437,132000.0
2013-06-20 15:10:00,34.89,34.92,34.72,34.74,168000.0,30.0351,30.0609,29.8887,29.906,168000.0
2013-06-20 15:20:00,34.72,34.74,34.57,34.57,136500.0,29.8887,29.906,29.7596,29.7596,136500.0
2013-06-20 15:30:00,34.56,34.59,34.47,34.5,185500.0,29.751,29.7768,29.6735,29.6994,185500.0
2013-06-20 15:40:00,34.5,34.83,34.5,34.79,282000.0,29.6994,29.9834,29.6994,29.949,282000.0
2013-06-20 15:50:00,34.76,34.81,34.66,34.71,548000.0,29.9232,29.9662,29.8371,29.8801,548000.0
2013-06-21 09:30:00,34.81,35.06,34.81,34.82,628000.0,29.9662,30.1814,29.9662,29.9748,628000.0
2013-06-21 09:40:00,34.81,34.87,34.66,34.85,108500.0,29.9662,30.0179,29.8371,30.0007,108500.0
2013-06-21 09:50:00,34.84,34.85,34.57,34.67,92500.0,29.992,30.0007,29.7596,29.8457,92500.0
2013-06-21 10:00:00,34.67,34.75,34.61,34.63,121000.0,29.8457,29.9146,29.7941,29.8113,121000.0
2013-06-21 10:10:00,34.6,34.65,34.49,34.49,71500.0,29.7854,29.8285,29.6908,29.6908,71500.0
2013-06-21 10:20:00,34.49,34.6,34.49,34.54,19000.0,29.6908,29.7854,29.6908,29.7338,19000.0
2013-06-21 10:30:00,34.54,34.54,34.27,34.41,47500.0,29.7338,29.7338,29.5014,29.6219,47500.0
2013-06-21 10:40:00,34.41,34.51,34.31,34.45,47000.0,29.6219,29.708,29.5358,29.6563,47000.0
2013-06-21 10:50:00,34.46,34.59,34.44,34.53,78500.0,29.6649,29.7768,29.6477,29.7252,78500.0
2013-06-21 11:00:00,34.54,34.55,34.42,34.47,125500.0,29.7338,29.7424,29.6305,29.6735,125500.0
2013-06-21 11:10:00,34.48,34.49,34.29,34.48,153000.0,29.6821,29.6908,29.5186,29.6821,153000.0
2013-06-21 11:20:00,34.44,34.47,34.25,34.28,47000.0,29.6477,29.6735,29.4841,29.51,47000.0
2013-06-21 11:30:00,34.26,34.28,34.18,34.26,77000.0,29.4928,29.51,29.4239,29.4928,77000.0
2013-06-21 11:40:00,34.28,34.28,34.2,34.24,46500.0,29.51,29.51,29.4411,29.4755,46500.0
2013-06-21 11:50:00,34.22,34.27,34.15,34.22,25500.0,29.4583,29.5014,29.3981,29.4583,25500.0
2013-06-21 12:00:00,34.23,34.3,34.22,34.27,61000.0,29.4669,29.5272,29.4583,29.5014,61000.0
2013-06-21 12:10:00,34.25,34.3,34.19,34.2,61500.0,29.4841,29.5272,29.4325,29.4411,61500.0
2013-06-21 12:20:00,34.2,34.24,34.09,34.21,31500.0,29.4411,29.4755,29.3464,29.4497,31500.0
2013-06-21 12:30:00,34.2,34.23,34.14,34.17,57500.0,29.4411,29.4669,29.3895,29.4153,57500.0
2013-06-21 12:40:00,34.18,34.31,34.12,34.29,128500.0,29.4239,29.5358,29.3722,29.5186,128500.0
2013-06-21 12:50:00,34.29,34.32,34.17,34.31,112500.0,29.5186,29.5444,29.4153,29.5358,112500.0
2013-06-21 13:00:00,34.32,34.48,34.23,34.48,32500.0,29.5444,29.6821,29.4669,29.6821,32500.0
2013-06-21 13:10:00,34.51,34.55,34.39,34.39,70000.0,29.708,29.7424,29.6047,29.6047,70000.0
2013-06-21 13:20:00,34.39,34.4,34.34,34.4,23500.0,29.6047,29.6133,29.5616,29.6133,23500.0
2013-06-21 13:30:00,34.38,34.4,34.31,34.31,25500.0,29.5961,29.6133,29.5358,29.5358,25500.0
2013-06-21 13:40:00,34.33,34.38,34.31,34.34,50000.0,29.553,29.5961,29.5358,29.5616,50000.0
2013-06-21 13:50:00,34.33,34.37,34.27,34.31,47500.0,29.553,29.5874,29.5014,29.5358,47500.0
2013-06-21 14:00:00,34.3,34.39,34.14,34.15,68500.0,29.5272,29.6047,29.3895,29.3981,68500.0
2013-06-21 14:10:00,34.17,34.22,34.14,34.19,266000.0,29.4153,29.4583,29.3895,29.4325,266000.0
2013-06-21 14:20:00,34.2,34.27,34.17,34.27,60500.0,29.4411,29.5014,29.4153,29.5014,60500.0
2013-06-21 14:30:00,34.25,34.26,34.14,34.15,119000.0,29.4841,29.4928,29.3895,29.3981,119000.0
2013-06-21 14:40:00,34.16,34.21,34.11,34.15,98500.0,29.4067,29.4497,29.3636,29.3981,98500.0
2013-06-21 14:50:00,34.18,34.21,34.07,34.17,87500.0,29.4239,29.4497,29.3292,29.4153,87500.0
2013-06-21 15:00:00,34.18,34.35,34.17,34.3,107500.0,29.4239,29.5702,29.4153,29.5272,107500.0
2013-06-21 15:10:00,34.31,34.42,34.31,34.39,80000.0,29.5358,29.6305,29.5358,29.6047,80000.0
2013-06-21 15:20:00,34.39,34.58,34.39,34.57,77500.0,29.6047,29.7682,29.6047,29.7596,77500.0
2013-06-21 15:30:00,34.58,34.59,34.52,34.54,66000.0,29.7682,29.7768,29.7166,29.7338,66000.0
2013-06-21 15:40:00,34.55,34.55,34.39,34.52,111000.0,29.7424,29.7424,29.6047,29.7166,111000.0
2013-06-21 15:50:00,34.51,34.54,34.43,34.5,315500.0,29.708,29.7338,29.6391,29.6994,315500.0
2013-06-24 09:30:00,34.08,34.14,33.92,33.92,104000.0,29.3378,29.3895,29.2001,29.2001,104000.0
2013-06-24 09:40:00,33.9,34.08,33.86,34.06,53500.0,29.1828,29.3378,29.1484,29.3206,53500.0
2013-06-24 09:50:00,34.06,34.06,33.74,33.85,84500.0,29.3206,29.3206,29.0451,29.1398,84500.0
2013-06-24 10:00:00,33.81,34.13,33.81,34.12,171000.0,29.1054,29.3808,29.1054,29.3722,171000.0
2013-06-24 10:10:00,34.11,34.26,34.05,34.13,118000.0,29.3636,29.4928,29.312,29.3808,118000.0
2013-06-24 10:20:00,34.14,34.2,34.06,34.15,67000.0,29.3895,29.4411,29.3206,29.3981,67000.0
2013-06-24 10:30:00,34.13,34.16,33.99,34.09,52500.0,29.3808,29.4067,29.2603,29.3464,52500.0
2013-06-24 10:40:00,34.08,34.13,34.02,34.11,130500.0,29.3378,29.3808,29.2862,29.3636,130500.0
2013-06-24 10:50:00,34.12,34.21,34.08,34.15,155500.0,29.3722,29.4497,29.3378,29.3981,155500.0
2013-06-24 11:00:00,34.15,34.27,34.12,34.24,134000.0,29.3981,29.5014,29.3722,29.4755,134000.0
2013-06-24 11:10:00,34.26,34.3,34.2,34.28,202000.0,29.4928,29.5272,29.4411,29.51,202000.0
2013-06-24 11:20:00,34.29,34.38,33.98,33.98,188000.0,29.5186,29.5961,29.2517,29.2517,188000.0
2013-06-24 11:30:00,33.95,34.09,33.95,33.97,35000.0,29.2259,29.3464,29.2259,29.2431,35000.0
2013-06-24 11:40:00,33.97,34.08,33.94,33.99,79500.0,29.2431,29.3378,29.2173,29.2603,79500.0
2013-06-24 11:50:00,34.0,34.11,33.99,34.0,136000.0,29.2689,29.3636,29.2603,29.2689,136000.0
2013-06-24 12:00:00,34.02,34.09,33.94,33.94,74500.0,29.2862,29.3464,29.2173,29.2173,74500.0
2013-06-24 12:10:00,33.95,33.95,33.83,33.84,31000.0,29.2259,29.2259,29.1226,29.1312,31000.0
2013-06-24 12:20:00,33.84,33.97,33.84,33.97,60000.0,29.1312,29.2431,29.1312,29.2431,60000.0
2013-06-24 12:30:00,33.96,34.14,33.96,34.08,50500.0,29.2345,29.3895,29.2345,29.3378,50500.0
2013-06-24 12:40:00,34.09,34.11,34.04,34.1,41000.0,29.3464,29.3636,29.3034,29.355,41000.0
2013-06-24 12:50:00,34.09,34.15,34.04,34.15,61000.0,29.3464,29.3981,29.3034,29.3981,61000.0
2013-06-24 13:00:00,34.14,34.19,34.1,34.16,71000.0,29.3895,29.4325,29.355,29.4067,71000.0
2013-06-24 13:10:00,34.17,34.35,34.15,34.34,64000.0,29.4153,29.5702,29.3981,29.5616,64000.0
2013-06-24 13:20:00,34.35,34.45,34.24,34.31,55000.0,29.5702,29.6563,29.4755,29.5358,55000.0
2013-06-24 13:30:00,34.28,34.37,34.28,34.31,38500.0,29.51,29.5874,29.51,29.5358,38500.0
2013-06-24 13:40:00,34.34,34.4,34.25,34.28,82000.0,29.5616,29.6133,29.4841,29.51,82000.0
2013-06-24 13:50:00,34.22,34.31,34.21,34.31,47000.0,29.4583,29.5358,29.4497,29.5358,47000.0
2013-06-24 14:00:00,34.33,34.46,34.27,34.43,112000.0,29.553,29.6649,29.5014,29.6391,112000.0
2013-06-24 14:10:00,34.44,34.48,34.29,34.39,108000.0,29.6477,29.6821,29.5186,29.6047,108000.0
2013-06-24 14:20:00,34.45,34.51,34.38,34.46,65500.0,29.6563,29.708,29.5961,29.6649,65500.0
2013-06-24 14:30:00,34.47,34.77,34.46,34.77,133000.0,29.6735,29.9318,29.6649,29.9318,133000.0
2013-06-24 14:40:00,34.79,34.79,34.68,34.73,61000.0,29.949,29.949,29.8543,29.8974,61000.0
2013-06-24 14:50:00,34.74,34.77,34.59,34.61,67500.0,29.906,29.9318,29.7768,29.7941,67500.0
2013-06-24 15:00:00,34.58,34.65,34.57,34.58,67500.0,29.7682,29.8285,29.7596,29.7682,67500.0
2013-06-24 15:10:00,34.57,34.6,34.42,34.46,88500.0,29.7596,29.7854,29.6305,29.6649,88500.0
2013-06-24 15:20:00,34.45,34.54,34.39,34.41,92500.0,29.6563,29.7338,29.6047,29.6219,92500.0
2013-06-24 15:30:00,34.41,34.56,34.41,34.54,110000.0,29.6219,29.751,29.6219,29.7338,110000.0
2013-06-24 15:40:00,34.54,34.59,34.43,34.49,252000.0,29.7338,29.7768,29.6391,29.6908,252000.0
2013-06-24 15:50:00,34.48,34.55,34.37,34.39,421000.0,29.6821,29.7424,29.5874,29.6047,421000.0
2013-06-25 09:30:00,34.66,35.13,34.64,35.07,187500.0,29.8371,30.2417,29.8199,30.19,187500.0
2013-06-25 09:40:00,35.07,35.26,34.99,34.99,165500.0,30.19,30.3536,30.1212,30.1212,165500.0
2013-06-25 09:50:00,35.0,35.07,34.88,35.07,162500.0,30.1298,30.19,30.0265,30.19,162500.0
2013-06-25 10:00:00,35.05,35.07,34.76,34.87,278500.0,30.1728,30.19,29.9232,30.0179,278500.0
2013-06-25 10:10:00,34.91,34.91,34.57,34.63,34000.0,30.0523,30.0523,29.7596,29.8113,34000.0
2013-06-25 10:20:00,34.58,34.71,34.58,34.63,152500.0,29.7682,29.8801,29.7682,29.8113,152500.0
2013-06-25 10:30:00,34.56,34.81,34.54,34.77,80500.0,29.751,29.9662,29.7338,29.9318,80500.0
2013-06-25 10:40:00,34.76,34.78,34.71,34.73,168500.0,29.9232,29.9404,29.8801,29.8974,168500.0
2013-06-25 10:50:00,34.73,34.85,34.73,34.78,85500.0,29.8974,30.0007,29.8974,29.9404,85500.0
2013-06-25 11:00:00,34.73,34.99,34.72,34.99,57500.0,29.8974,30.1212,29.8887,30.1212,57500.0
2013-06-25 11:10:00,34.96,35.06,34.86,35.04,117500.0,30.0954,30.1814,30.0093,30.1642,117500.0
2013-06-25 11:20:00,35.06,35.11,34.94,35.09,125500.0,30.1814,30.2245,30.0781,30.2073,125500.0
2013-06-25 11:30:00,35.09,35.17,35.07,35.15,52000.0,30.2073,30.2761,30.19,30.2589,52000.0
2013-06-25 11:40:00,35.15,35.21,35.1,35.17,69500.0,30.2589,30.3106,30.2159,30.2761,69500.0
2013-06-25 11:50:00,35.17,35.33,35.15,35.3,126000.0,30.2761,30.4139,30.2589,30.388,126000.0
2013-06-25 12:00:00,35.3,35.33,35.25,35.27,68500.0,30.388,30.4139,30.345,30.3622,68500.0
2013-06-25 12:10:00,35.27,35.41,35.27,35.37,92000.0,30.3622,30.4827,30.3622,30.4483,92000.0
2013-06-25 12:20:00,35.37,35.41,35.32,35.38,86500.0,30.4483,30.4827,30.4053,30.4569,86500.0
2013-06-25 12:30:00,35.4,35.4,35.31,35.37,38500.0,30.4741,30.4741,30.3966,30.4483,38500.0
2013-06-25 12:40:00,35.34,35.41,35.31,35.36,20000.0,30.4225,30.4827,30.3966,30.4397,20000.0
2013-06-25 12:50:00,35.36,35.37,35.3,35.3,55500.0,30.4397,30.4483,30.388,30.388,55500.0
2013-06-25 13:00:00,35.31,35.43,35.3,35.37,86000.0,30.3966,30.5,30.388,30.4483,86000.0
2013-06-25 13:10:00,35.38,35.41,35.34,35.36,140000.0,30.4569,30.4827,30.4225,30.4397,140000.0
2013-06-25 13:20:00,35.34,35.39,35.3,35.34,73000.0,30.4225,30.4655,30.388,30.4225,73000.0
2013-06-25 13:30:00,35.34,35.34,35.29,35.32,18000.0,30.4225,30.4225,30.3794,30.4053,18000.0
2013-06-25 13:40:00,35.32,35.35,35.26,35.34,33000.0,30.4053,30.4311,30.3536,30.4225,33000.0
2013-06-25 13:50:00,35.34,35.35,35.28,35.3,129500.0,30.4225,30.4311,30.3708,30.388,129500.0
2013-06-25 14:00:00,35.3,35.33,35.23,35.24,91000.0,30.388,30.4139,30.3278,30.3364,91000.0
2013-06-25 14:10:00,35.25,35.31,35.25,35.26,45000.0,30.345,30.3966,30.345,30.3536,45000.0
2013-06-25 14:20:00,35.25,35.28,35.17,35.22,90500.0,30.345,30.3708,30.2761,30.3192,90500.0
2013-06-25 14:30:00,35.22,35.22,35.12,35.13,57000.0,30.3192,30.3192,30.2331,30.2417,57000.0
2013-06-25 14:40:00,35.15,35.22,35.13,35.2,132000.0,30.2589,30.3192,30.2417,30.302,132000.0
2013-06-25 14:50:00,35.19,35.2,35.07,35.07,27000.0,30.2933,30.302,30.19,30.19,27000.0
2013-06-25 15:00:00,35.1,35.15,35.08,35.11,49000.0,30.2159,30.2589,30.1987,30.2245,49000.0
2013-06-25 15:10:00,35.13,35.16,35.07,35.07,76000.0,30.2417,30.2675,30.19,30.19,76000.0
2013-06-25 15:20:00,35.07,35.19,35.06,35.15,70000.0,30.19,30.2933,30.1814,30.2589,70000.0
2013-06-25 15:30:00,35.17,35.19,35.1,35.12,86000.0,30.2761,30.2933,30.2159,30.2331,86000.0
2013-06-25 15:40:00,35.13,35.14,34.99,35.01,98000.0,30.2417,30.2503,30.1212,30.1384,98000.0
2013-06-25 15:50:00,35.01,35.09,34.98,35.03,209000.0,30.1384,30.2073,30.1126,30.1556,209000.0
2013-06-26 09:30:00,35.39,35.44,35.09,35.11,82000.0,30.4655,30.5086,30.2073,30.2245,82000.0
2013-06-26 09:40:00,35.14,35.22,34.89,35.19,194000.0,30.2503,30.3192,30.0351,30.2933,194000.0
2013-06-26 09:50:00,35.19,35.54,35.19,35.44,99000.0,30.2933,30.5946,30.2933,30.5086,99000.0
2013-06-26 10:00:00,35.47,35.6,35.36,35.54,240000.0,30.5344,30.6463,30.4397,30.5946,240000.0
2013-06-26 10:10:00,35.48,35.57,35.45,35.52,55500.0,30.543,30.6205,30.5172,30.5774,55500.0
2013-06-26 10:20:00,35.5,35.66,35.5,35.6,81500.0,30.5602,30.6979,30.5602,30.6463,81500.0
2013-06-26 10:30:00,35.6,35.69,35.57,35.68,45500.0,30.6463,30.7238,30.6205,30.7152,45500.0
2013-06-26 10:40:00,35.66,35.74,35.64,35.72,130500.0,30.6979,30.7668,30.6807,30.7496,130500.0
2013-06-26 10:50:00,35.71,35.83,35.7,35.79,87500.0,30.741,30.8443,30.7324,30.8099,87500.0
2013-06-26 11:00:00,35.8,35.87,35.78,35.84,178000.0,30.8185,30.8787,30.8012,30.8529,178000.0
2013-06-26 11:10:00,35.8,35.94,35.76,35.86,126000.0,30.8185,30.939,30.784,30.8701,126000.0
2013-06-26 11:20:00,35.85,35.95,35.83,35.86,136000.0,30.8615,30.9476,30.8443,30.8701,136000.0
2013-06-26 11:30:00,35.85,35.89,35.67,35.69,82500.0,30.8615,30.8959,30.7066,30.7238,82500.0
2013-06-26 11:40:00,35.67,35.74,35.62,35.64,39500.0,30.7066,30.7668,30.6635,30.6807,39500.0
2013-06-26 11:50:00,35.65,35.67,35.58,35.63,43000.0,30.6893,30.7066,30.6291,30.6721,43000.0
2013-06-26 12:00:00,35.61,35.78,35.58,35.75,55500.0,30.6549,30.8012,30.6291,30.7754,55500.0
2013-06-26 12:10:00,35.75,35.77,35.73,35.76,60000.0,30.7754,30.7926,30.7582,30.784,60000.0
2013-06-26 12:20:00,35.77,35.92,35.77,35.92,36000.0,30.7926,30.9218,30.7926,30.9218,36000.0
2013-06-26 12:30:00,35.9,35.91,35.76,35.81,67000.0,30.9046,30.9132,30.784,30.8271,67000.0
2013-06-26 12:40:00,35.83,35.88,35.82,35.83,59500.0,30.8443,30.8873,30.8357,30.8443,59500.0
2013-06-26 12:50:00,35.86,35.88,35.74,35.78,75500.0,30.8701,30.8873,30.7668,30.8012,75500.0
2013-06-26 13:00:00,35.79,35.8,35.58,35.64,166000.0,30.8099,30.8185,30.6291,30.6807,166000.0
2013-06-26 13:10:00,35.67,35.76,35.66,35.66,58000.0,30.7066,30.784,30.6979,30.6979,58000.0
2013-06-26 13:20:00,35.68,35.75,35.65,35.75,53000.0,30.7152,30.7754,30.6893,30.7754,53000.0
2013-06-26 13:30:00,35.75,35.77,35.71,35.73,38500.0,30.7754,30.7926,30.741,30.7582,38500.0
2013-06-26 13:40:00,35.71,35.78,35.66,35.75,37000.0,30.741,30.8012,30.6979,30.7754,37000.0
2013-06-26 13:50:00,35.76,35.8,35.74,35.78,52000.0,30.784,30.8185,30.7668,30.8012,52000.0
2013-06-26 14:00:00,35.8,35.81,35.73,35.8,52000.0,30.8185,30.8271,30.7582,30.8185,52000.0
2013-06-26 14:10:00,35.8,35.84,35.78,35.81,51000.0,30.8185,30.8529,30.8012,30.8271,51000.0
2013-06-26 14:20:00,35.82,35.86,35.78,35.8,58500.0,30.8357,30.8701,30.8012,30.8185,58500.0
2013-06-26 14:30:00,35.81,35.87,35.78,35.82,148000.0,30.8271,30.8787,30.8012,30.8357,148000.0
2013-06-26 14:40:00,35.82,36.14,35.79,36.03,225500.0,30.8357,31.1112,30.8099,31.0165,225500.0
2013-06-26 14:50:00,36.08,36.13,35.96,35.96,167500.0,31.0595,31.1025,30.9562,30.9562,167500.0
2013-06-26 15:00:00,35.96,36.01,35.95,35.99,83000.0,30.9562,30.9992,30.9476,30.982,83000.0
2013-06-26 15:10:00,35.99,36.01,35.93,35.95,82000.0,30.982,30.9992,30.9304,30.9476,82000.0
2013-06-26 15:20:00,35.95,35.99,35.91,35.97,90500.0,30.9476,30.982,30.9132,30.9648,90500.0
2013-06-26 15:30:00,35.96,35.96,35.9,35.92,166500.0,30.9562,30.9562,30.9046,30.9218,166500.0
2013-06-26 15:40:00,35.93,35.94,35.83,35.94,202000.0,30.9304,30.939,30.8443,30.939,202000.0
2013-06-26 15:50:00,35.92,36.04,35.91,35.97,387500.0,30.9218,31.0251,30.9132,30.9648,387500.0
2013-06-27 09:30:00,35.96,36.26,35.89,35.99,176500.0,30.9562,31.2145,30.8959,30.982,176500.0
2013-06-27 09:40:00,35.99,36.25,35.99,36.15,168000.0,30.982,31.2058,30.982,31.1198,168000.0
2013-06-27 09:50:00,36.12,36.22,36.11,36.18,98500.0,31.0939,31.18,31.0853,31.1456,98500.0
2013-06-27 10:00:00,36.19,36.29,36.12,36.17,140000.0,31.1542,31.2403,31.0939,31.137,140000.0
2013-06-27 10:10:00,36.16,36.2,36.12,36.17,74500.0,31.1284,31.1628,31.0939,31.137,74500.0
2013-06-27 10:20:00,36.18,36.2,36.14,36.15,44500.0,31.1456,31.1628,31.1112,31.1198,44500.0
2013-06-27 10:30:00,36.17,36.2,36.14,36.2,117000.0,31.137,31.1628,31.1112,31.1628,117000.0
2013-06-27 10:40:00,36.2,36.23,36.06,36.06,53500.0,31.1628,31.1886,31.0423,31.0423,53500.0
2013-06-27 10:50:00,36.06,36.22,36.06,36.22,28500.0,31.0423,31.18,31.0423,31.18,28500.0
2013-06-27 11:00:00,36.22,36.24,36.14,36.16,43000.0,31.18,31.1972,31.1112,31.1284,43000.0
2013-06-27 11:10:00,36.15,36.17,36.09,36.09,73000.0,31.1198,31.137,31.0681,31.0681,73000.0
2013-06-27 11:20:00,36.1,36.23,36.08,36.19,151000.0,31.0767,31.1886,31.0595,31.1542,151000.0
2013-06-27 11:30:00,36.2,36.23,36.15,36.15,17000.0,31.1628,31.1886,31.1198,31.1198,17000.0
2013-06-27 11:40:00,36.15,36.16,36.09,36.09,20000.0,31.1198,31.1284,31.0681,31.0681,20000.0
2013-06-27 11:50:00,36.09,36.11,35.99,36.04,96500.0,31.0681,31.0853,30.982,31.0251,96500.0
2013-06-27 12:00:00,36.05,36.07,35.9,35.92,48500.0,31.0337,31.0509,30.9046,30.9218,48500.0
2013-06-27 12:10:00,35.92,35.96,35.87,35.87,42000.0,30.9218,30.9562,30.8787,30.8787,42000.0
2013-06-27 12:20:00,35.86,35.87,35.68,35.7,103000.0,30.8701,30.8787,30.7152,30.7324,103000.0
2013-06-27 12:30:00,35.7,35.77,35.64,35.76,143000.0,30.7324,30.7926,30.6807,30.784,143000.0
2013-06-27 12:40:00,35.77,35.8,35.72,35.79,71000.0,30.7926,30.8185,30.7496,30.8099,71000.0
2013-06-27 12:50:00,35.77,35.93,35.77,35.89,52000.0,30.7926,30.9304,30.7926,30.8959,52000.0
2013-06-27 13:00:00,35.89,36.02,35.89,35.9,60000.0,30.8959,31.0079,30.8959,30.9046,60000.0
2013-06-27 13:10:00,35.92,35.96,35.89,35.93,40500.0,30.9218,30.9562,30.8959,30.9304,40500.0
2013-06-27 13:20:00,35.93,35.98,35.88,35.9,33500.0,30.9304,30.9734,30.8873,30.9046,33500.0
2013-06-27 13:30:00,35.91,35.95,35.89,35.91,31500.0,30.9132,30.9476,30.8959,30.9132,31500.0
2013-06-27 13:40:00,35.94,36.01,35.91,36.01,55000.0,30.939,30.9992,30.9132,30.9992,55000.0
2013-06-27 13:50:00,36.02,36.02,35.94,35.95,71000.0,31.0079,31.0079,30.939,30.9476,71000.0
2013-06-27 14:00:00,35.93,36.01,35.93,35.96,45500.0,30.9304,30.9992,30.9304,30.9562,45500.0
2013-06-27 14:10:00,35.96,36.01,35.93,35.99,66500.0,30.9562,30.9992,30.9304,30.982,66500.0
2013-06-27 14:20:00,35.99,36.01,35.95,35.97,46000.0,30.982,30.9992,30.9476,30.9648,46000.0
2013-06-27 14:30:00,35.97,36.04,35.94,35.97,84000.0,30.9648,31.0251,30.939,30.9648,84000.0
2013-06-27 14:40:00,35.96,36.0,35.91,35.91,133500.0,30.9562,30.9906,30.9132,30.9132,133500.0
2013-06-27 14:50:00,35.91,35.97,35.91,35.92,155500.0,30.9132,30.9648,30.9132,30.9218,155500.0
2013-06-27 15:00:00,35.94,36.0,35.93,35.98,34000.0,30.939,30.9906,30.9304,30.9734,34000.0
2013-06-27 15:10:00,35.98,36.04,35.97,36.0,46500.0,30.9734,31.0251,30.9648,30.9906,46500.0
2013-06-27 15:20:00,36.01,36.04,35.97,36.03,44000.0,30.9992,31.0251,30.9648,31.0165,44000.0
2013-06-27 15:30:00,36.02,36.02,35.94,36.0,98000.0,31.0079,31.0079,30.939,30.9906,98000.0
2013-06-27 15:40:00,36.02,36.03,35.95,35.95,70000.0,31.0079,31.0165,30.9476,30.9476,70000.0
2013-06-27 15:50:00,35.95,36.01,35.89,35.92,203000.0,30.9476,30.9992,30.8959,30.9218,203000.0
2013-06-28 09:30:00,35.82,35.92,35.74,35.87,77000.0,30.8357,30.9218,30.7668,30.8787,77000.0
2013-06-28 09:40:00,35.87,35.92,35.74,35.78,91500.0,30.8787,30.9218,30.7668,30.8012,91500.0
2013-06-28 09:50:00,35.79,35.83,35.58,35.63,75500.0,30.8099,30.8443,30.6291,30.6721,75500.0
2013-06-28 10:00:00,35.59,35.82,35.59,35.82,81000.0,30.6377,30.8357,30.6377,30.8357,81000.0
2013-06-28 10:10:00,35.79,35.8,35.73,35.73,44000.0,30.8099,30.8185,30.7582,30.7582,44000.0
2013-06-28 10:20:00,35.77,35.87,35.72,35.86,46000.0,30.7926,30.8787,30.7496,30.8701,46000.0
2013-06-28 10:30:00,35.86,36.03,35.86,36.0,35500.0,30.8701,31.0165,30.8701,30.9906,35500.0
2013-06-28 10:40:00,36.0,36.0,35.83,35.84,33500.0,30.9906,30.9906,30.8443,30.8529,33500.0
2013-06-28 10:50:00,35.81,35.85,35.79,35.82,62000.0,30.8271,30.8615,30.8099,30.8357,62000.0
2013-06-28 11:00:00,35.81,35.84,35.73,35.73,85000.0,30.8271,30.8529,30.7582,30.7582,85000.0
2013-06-28 11:10:00,35.77,35.79,35.69,35.69,58000.0,30.7926,30.8099,30.7238,30.7238,58000.0
2013-06-28 11:20:00,35.7,35.73,35.67,35.68,51500.0,30.7324,30.7582,30.7066,30.7152,51500.0
2013-06-28 11:30:00,35.68,35.76,35.67,35.75,37000.0,30.7152,30.784,30.7066,30.7754,37000.0
2013-06-28 11:40:00,35.75,35.89,35.69,35.89,56000.0,30.7754,30.8959,30.7238,30.8959,56000.0
2013-06-28 11:50:00,35.86,35.9,35.8,35.9,73500.0,30.8701,30.9046,30.8185,30.9046,73500.0
2013-06-28 12:00:00,35.88,35.88,35.74,35.74,28500.0,30.8873,30.8873,30.7668,30.7668,28500.0
2013-06-28 12:10:00,35.71,35.78,35.65,35.65,20500.0,30.741,30.8012,30.6893,30.6893,20500.0
2013-06-28 12:20:00,35.64,35.76,35.59,35.75,49500.0,30.6807,30.784,30.6377,30.7754,49500.0
2013-06-28 12:30:00,35.78,35.86,35.73,35.82,26000.0,30.8012,30.8701,30.7582,30.8357,26000.0
2013-06-28 12:40:00,35.82,35.87,35.79,35.86,23500.0,30.8357,30.8787,30.8099,30.8701,23500.0
2013-06-28 12:50:00,35.86,35.86,35.81,35.83,18000.0,30.8701,30.8701,30.8271,30.8443,18000.0
2013-06-28 13:00:00,35.79,35.83,35.76,35.83,16500.0,30.8099,30.8443,30.784,30.8443,16500.0
2013-06-28 13:10:00,35.83,35.85,35.8,35.84,15000.0,30.8443,30.8615,30.8185,30.8529,15000.0
2013-06-28 13:20:00,35.84,35.85,35.75,35.77,31000.0,30.8529,30.8615,30.7754,30.7926,31000.0
2013-06-28 13:30:00,35.78,35.8,35.75,35.75,16000.0,30.8012,30.8185,30.7754,30.7754,16000.0
2013-06-28 13:40:00,35.73,35.8,35.73,35.78,22500.0,30.7582,30.8185,30.7582,30.8012,22500.0
2013-06-28 13:50:00,35.79,35.83,35.77,35.8,21500.0,30.8099,30.8443,30.7926,30.8185,21500.0
2013-06-28 14:00:00,35.79,35.83,35.79,35.83,31500.0,30.8099,30.8443,30.8099,30.8443,31500.0
2013-06-28 14:10:00,35.84,35.85,35.79,35.84,63500.0,30.8529,30.8615,30.8099,30.8529,63500.0
2013-06-28 14:20:00,35.85,35.85,35.78,35.82,16500.0,30.8615,30.8615,30.8012,30.8357,16500.0
2013-06-28 14:30:00,35.83,35.85,35.82,35.83,16000.0,30.8443,30.8615,30.8357,30.8443,16000.0
2013-06-28 14:40:00,35.82,35.83,35.74,35.76,51500.0,30.8357,30.8443,30.7668,30.784,51500.0
2013-06-28 14:50:00,35.75,35.83,35.74,35.78,44500.0,30.7754,30.8443,30.7668,30.8012,44500.0
2013-06-28 15:00:00,35.81,35.82,35.68,35.69,80000.0,30.8271,30.8357,30.7152,30.7238,80000.0
2013-06-28 15:10:00,35.69,35.77,35.68,35.75,101500.0,30.7238,30.7926,30.7152,30.7754,101500.0
2013-06-28 15:20:00,35.76,35.79,35.7,35.76,162500.0,30.784,30.8099,30.7324,30.784,162500.0
2013-06-28 15:30:00,35.77,35.86,35.76,35.82,101500.0,30.7926,30.8701,30.784,30.8357,101500.0
2013-06-28 15:40:00,35.83,35.87,35.71,35.71,191500.0,30.8443,30.8787,30.741,30.741,191500.0
2013-06-28 15:50:00,35.71,35.82,35.59,35.6,652500.0,30.741,30.8357,30.6377,30.6463,652500.0
2013-07-01 09:30:00,35.92,35.99,35.65,35.89,88500.0,30.9218,30.982,30.6893,30.8959,88500.0
2013-07-01 09:40:00,35.92,35.93,35.84,35.92,114500.0,30.9218,30.9304,30.8529,30.9218,114500.0
2013-07-01 09:50:00,35.9,36.04,35.88,35.98,46500.0,30.9046,31.0251,30.8873,30.9734,46500.0
2013-07-01 10:00:00,35.98,36.14,35.95,36.12,70000.0,30.9734,31.1112,30.9476,31.0939,70000.0
2013-07-01 10:10:00,36.13,36.18,36.1,36.17,48000.0,31.1025,31.1456,31.0767,31.137,48000.0
2013-07-01 10:20:00,36.18,36.25,36.14,36.16,76500.0,31.1456,31.2058,31.1112,31.1284,76500.0
2013-07-01 10:30:00,36.15,36.18,36.09,36.11,27500.0,31.1198,31.1456,31.0681,31.0853,27500.0
2013-07-01 10:40:00,36.1,36.12,36.04,36.1,33000.0,31.0767,31.0939,31.0251,31.0767,33000.0
2013-07-01 10:50:00,36.1,36.18,36.09,36.09,39000.0,31.0767,31.1456,31.0681,31.0681,39000.0
2013-07-01 11:00:00,36.12,36.17,36.08,36.13,24000.0,31.0939,31.137,31.0595,31.1025,24000.0
2013-07-01 11:10:00,36.15,36.15,36.04,36.04,17500.0,31.1198,31.1198,31.0251,31.0251,17500.0
2013-07-01 11:20:00,36.03,36.04,35.98,36.0,61500.0,31.0165,31.0251,30.9734,30.9906,61500.0
2013-07-01 11:30:00,36.01,36.04,35.97,36.0,114000.0,30.9992,31.0251,30.9648,30.9906,114000.0
2013-07-01 11:40:00,36.0,36.04,35.98,36.03,140500.0,30.9906,31.0251,30.9734,31.0165,140500.0
2013-07-01 11:50:00,36.02,36.05,36.01,36.02,41500.0,31.0079,31.0337,30.9992,31.0079,41500.0
2013-07-01 12:00:00,36.03,36.06,35.98,36.0,57000.0,31.0165,31.0423,30.9734,30.9906,57000.0
2013-07-01 12:10:00,36.03,36.03,35.99,36.0,67000.0,31.0165,31.0165,30.982,30.9906,67000.0
2013-07-01 12:20:00,36.0,36.03,35.99,36.0,128000.0,30.9906,31.0165,30.982,30.9906,128000.0
2013-07-01 12:30:00,36.0,36.04,35.99,36.01,57500.0,30.9906,31.0251,30.982,30.9992,57500.0
2013-07-01 12:40:00,36.02,36.03,35.98,36.0,78000.0,31.0079,31.0165,30.9734,30.9906,78000.0
2013-07-01 12:50:00,36.01,36.02,35.96,36.0,54000.0,30.9992,31.0079,30.9562,30.9906,54000.0
2013-07-01 13:00:00,36.0,36.01,35.98,36.0,20000.0,30.9906,30.9992,30.9734,30.9906,20000.0
2013-07-01 13:10:00,36.0,36.03,35.98,36.0,41000.0,30.9906,31.0165,30.9734,30.9906,41000.0
2013-07-01 13:20:00,36.0,36.01,35.96,35.97,46500.0,30.9906,30.9992,30.9562,30.9648,46500.0
2013-07-01 13:30:00,35.97,36.0,35.97,35.99,18500.0,30.9648,30.9906,30.9648,30.982,18500.0
2013-07-01 13:40:00,35.99,36.0,35.96,35.97,21000.0,30.982,30.9906,30.9562,30.9648,21000.0
2013-07-01 13:50:00,35.97,35.98,35.9,35.9,21000.0,30.9648,30.9734,30.9046,30.9046,21000.0
2013-07-01 14:00:00,35.91,35.93,35.86,35.88,38500.0,30.9132,30.9304,30.8701,30.8873,38500.0
2013-07-01 14:10:00,35.88,35.89,35.8,35.81,17500.0,30.8873,30.8959,30.8185,30.8271,17500.0
2013-07-01 14:20:00,35.79,35.83,35.75,35.83,20000.0,30.8099,30.8443,30.7754,30.8443,20000.0
2013-07-01 14:30:00,35.81,35.82,35.71,35.73,32500.0,30.8271,30.8357,30.741,30.7582,32500.0
2013-07-01 14:40:00,35.74,35.79,35.72,35.73,38000.0,30.7668,30.8099,30.7496,30.7582,38000.0
2013-07-01 14:50:00,35.73,35.73,35.62,35.71,110500.0,30.7582,30.7582,30.6635,30.741,110500.0
2013-07-01 15:00:00,35.74,35.78,35.7,35.75,176000.0,30.7668,30.8012,30.7324,30.7754,176000.0
2013-07-01 15:10:00,35.75,35.78,35.71,35.73,286000.0,30.7754,30.8012,30.741,30.7582,286000.0
2013-07-01 15:20:00,35.74,35.76,35.69,35.7,159000.0,30.7668,30.784,30.7238,30.7324,159000.0
2013-07-01 15:30:00,35.71,35.71,35.62,35.64,113500.0,30.741,30.741,30.6635,30.6807,113500.0
2013-07-01 15:40:00,35.64,35.69,35.61,35.61,198000.0,30.6807,30.7238,30.6549,30.6549,198000.0
2013-07-01 15:50:00,35.62,35.69,35.59,35.6,604500.0,30.6635,30.7238,30.6377,30.6463,604500.0
2013-07-02 09:30:00,35.5,35.57,35.36,35.56,54500.0,30.5602,30.6205,30.4397,30.6119,54500.0
2013-07-02 09:40:00,35.57,35.77,35.55,35.74,117000.0,30.6205,30.7926,30.6033,30.7668,117000.0
2013-07-02 09:50:00,35.76,35.76,35.36,35.36,86500.0,30.784,30.784,30.4397,30.4397,86500.0
2013-07-02 10:00:00,35.39,35.44,35.26,35.26,61000.0,30.4655,30.5086,30.3536,30.3536,61000.0
2013-07-02 10:10:00,35.26,35.27,35.15,35.24,134000.0,30.3536,30.3622,30.2589,30.3364,134000.0
2013-07-02 10:20:00,35.27,35.45,35.27,35.38,101000.0,30.3622,30.5172,30.3622,30.4569,101000.0
2013-07-02 10:30:00,35.38,35.43,35.3,35.41,37500.0,30.4569,30.5,30.388,30.4827,37500.0
2013-07-02 10:40:00,35.43,35.5,35.26,35.4,81500.0,30.5,30.5602,30.3536,30.4741,81500.0
2013-07-02 10:50:00,35.42,35.59,35.42,35.47,41000.0,30.4913,30.6377,30.4913,30.5344,41000.0
2013-07-02 11:00:00,35.46,35.48,35.24,35.29,39000.0,30.5258,30.543,30.3364,30.3794,39000.0
2013-07-02 11:10:00,35.24,35.32,35.24,35.28,13500.0,30.3364,30.4053,30.3364,30.3708,13500.0
2013-07-02 11:20:00,35.29,35.31,35.23,35.24,33000.0,30.3794,30.3966,30.3278,30.3364,33000.0
2013-07-02 11:30:00,35.23,35.26,35.16,35.19,32000.0,30.3278,30.3536,30.2675,30.2933,32000.0
2013-07-02 11:40:00,35.18,35.27,35.18,35.24,34500.0,30.2847,30.3622,30.2847,30.3364,34500.0
2013-07-02 11:50:00,35.19,35.24,35.13,35.18,16500.0,30.2933,30.3364,30.2417,30.2847,16500.0
2013-07-02 12:00:00,35.18,35.24,35.13,35.13,19000.0,30.2847,30.3364,30.2417,30.2417,19000.0
2013-07-02 12:10:00,35.15,35.19,35.06,35.09,71500.0,30.2589,30.2933,30.1814,30.2073,71500.0
2013-07-02 12:20:00,35.08,35.15,35.06,35.1,36500.0,30.1987,30.2589,30.1814,30.2159,36500.0
2013-07-02 12:30:00,35.11,35.15,35.03,35.05,82000.0,30.2245,30.2589,30.1556,30.1728,82000.0
2013-07-02 12:40:00,35.05,35.08,35.0,35.0,159500.0,30.1728,30.1987,30.1298,30.1298,159500.0
2013-07-02 12:50:00,35.0,35.05,34.93,35.03,86000.0,30.1298,30.1728,30.0695,30.1556,86000.0
2013-07-02 13:00:00,35.03,35.1,35.01,35.1,30000.0,30.1556,30.2159,30.1384,30.2159,30000.0
2013-07-02 13:10:00,35.12,35.12,35.01,35.01,109500.0,30.2331,30.2331,30.1384,30.1384,109500.0
2013-07-02 13:20:00,35.02,35.02,34.97,34.98,60500.0,30.147,30.147,30.104,30.1126,60500.0
2013-07-02 13:30:00,34.98,35.02,34.92,34.94,99500.0,30.1126,30.147,30.0609,30.0781,99500.0
2013-07-02 13:40:00,34.94,34.96,34.9,34.94,98000.0,30.0781,30.0954,30.0437,30.0781,98000.0
2013-07-02 13:50:00,34.94,35.01,34.94,34.95,60500.0,30.0781,30.1384,30.0781,30.0867,60500.0
2013-07-02 14:00:00,34.94,34.96,34.9,34.92,52000.0,30.0781,30.0954,30.0437,30.0609,52000.0
2013-07-02 14:10:00,34.93,34.95,34.81,34.84,79000.0,30.0695,30.0867,29.9662,29.992,79000.0
2013-07-02 14:20:00,34.83,34.86,34.73,34.81,132500.0,29.9834,30.0093,29.8974,29.9662,132500.0
2013-07-02 14:30:00,34.8,34.88,34.78,34.79,135000.0,29.9576,30.0265,29.9404,29.949,135000.0
2013-07-02 14:40:00,34.79,34.85,34.78,34.83,126500.0,29.949,30.0007,29.9404,29.9834,126500.0
2013-07-02 14:50:00,34.83,34.87,34.79,34.82,187000.0,29.9834,30.0179,29.949,29.9748,187000.0
2013-07-02 15:00:00,34.82,34.89,34.76,34.83,240500.0,29.9748,30.0351,29.9232,29.9834,240500.0
2013-07-02 15:10:00,34.83,34.93,34.83,34.93,85500.0,29.9834,30.0695,29.9834,30.0695,85500.0
2013-07-02 15:20:00,34.94,34.94,34.86,34.87,139500.0,30.0781,30.0781,30.0093,30.0179,139500.0
2013-07-02 15:30:00,34.87,34.9,34.81,34.85,358000.0,30.0179,30.0437,29.9662,30.0007,358000.0
2013-07-02 15:40:00,34.86,34.93,34.8,34.89,330000.0,30.0093,30.0695,29.9576,30.0351,330000.0
2013-07-02 15:50:00,34.92,34.95,34.88,34.9,592000.0,30.0609,30.0867,30.0265,30.0437,592000.0
2013-07-03 09:30:00,34.87,34.92,34.75,34.89,230500.0,30.0179,30.0609,29.9146,30.0351,230500.0
2013-07-03 09:40:00,34.91,34.99,34.84,34.97,171000.0,30.0523,30.1212,29.992,30.104,171000.0
2013-07-03 09:50:00,34.96,35.14,34.95,35.04,255000.0,30.0954,30.2503,30.0867,30.1642,255000.0
2013-07-03 10:00:00,35.06,35.09,34.87,34.97,49000.0,30.1814,30.2073,30.0179,30.104,49000.0
2013-07-03 10:10:00,34.95,35.0,34.83,34.89,65500.0,30.0867,30.1298,29.9834,30.0351,65500.0
2013-07-03 10:20:00,34.92,34.98,34.77,34.88,73000.0,30.0609,30.1126,29.9318,30.0265,73000.0
2013-07-03 10:30:00,34.91,34.98,34.83,34.97,63500.0,30.0523,30.1126,29.9834,30.104,63500.0
2013-07-03 10:40:00,34.92,34.96,34.79,34.79,40500.0,30.0609,30.0954,29.949,29.949,40500.0
2013-07-03 10:50:00,34.8,34.85,34.72,34.78,35500.0,29.9576,30.0007,29.8887,29.9404,35500.0
2013-07-03 11:00:00,34.75,34.91,34.75,34.85,96500.0,29.9146,30.0523,29.9146,30.0007,96500.0
2013-07-03 11:10:00,34.85,34.97,34.82,34.87,157500.0,30.0007,30.104,29.9748,30.0179,157500.0
2013-07-03 11:20:00,34.87,34.91,34.83,34.87,183000.0,30.0179,30.0523,29.9834,30.0179,183000.0
2013-07-03 11:30:00,34.89,34.96,34.83,34.91,228000.0,30.0351,30.0954,29.9834,30.0523,228000.0
2013-07-03 11:40:00,34.91,34.94,34.83,34.88,114000.0,30.0523,30.0781,29.9834,30.0265,114000.0
2013-07-03 11:50:00,34.91,35.15,34.91,35.15,192500.0,30.0523,30.2589,30.0523,30.2589,192500.0
2013-07-03 12:00:00,35.15,35.19,35.05,35.1,137000.0,30.2589,30.2933,30.1728,30.2159,137000.0
2013-07-03 12:10:00,35.1,35.11,34.97,35.01,108000.0,30.2159,30.2245,30.104,30.1384,108000.0
2013-07-03 12:20:00,35.01,35.08,34.98,35.05,205500.0,30.1384,30.1987,30.1126,30.1728,205500.0
2013-07-03 12:30:00,35.06,35.11,35.01,35.05,141000.0,30.1814,30.2245,30.1384,30.1728,141000.0
2013-07-03 12:40:00,35.05,35.09,34.98,35.02,145500.0,30.1728,30.2073,30.1126,30.147,145500.0
2013-07-03 12:50:00,35.0,35.03,34.94,34.96,200000.0,30.1298,30.1556,30.0781,30.0954,200000.0
2013-07-05 09:30:00,35.27,35.47,35.09,35.4,53500.0,30.3622,30.5344,30.2073,30.4741,53500.0
2013-07-05 09:40:00,35.38,35.46,35.33,35.43,112000.0,30.4569,30.5258,30.4139,30.5,112000.0
2013-07-05 09:50:00,35.46,35.47,35.29,35.29,216000.0,30.5258,30.5344,30.3794,30.3794,216000.0
2013-07-05 10:00:00,35.31,35.37,35.23,35.33,103500.0,30.3966,30.4483,30.3278,30.4139,103500.0
2013-07-05 10:10:00,35.36,35.39,35.29,35.39,76500.0,30.4397,30.4655,30.3794,30.4655,76500.0
2013-07-05 10:20:00,35.36,35.38,35.15,35.16,96000.0,30.4397,30.4569,30.2589,30.2675,96000.0
2013-07-05 10:30:00,35.16,35.32,35.09,35.2,124000.0,30.2675,30.4053,30.2073,30.302,124000.0
2013-07-05 10:40:00,35.21,35.23,35.15,35.17,28000.0,30.3106,30.3278,30.2589,30.2761,28000.0
2013-07-05 10:50:00,35.15,35.2,35.13,35.17,29500.0,30.2589,30.302,30.2417,30.2761,29500.0
2013-07-05 11:00:00,35.17,35.22,35.05,35.07,68500.0,30.2761,30.3192,30.1728,30.19,68500.0
2013-07-05 11:10:00,35.07,35.23,35.06,35.2,73500.0,30.19,30.3278,30.1814,30.302,73500.0
2013-07-05 11:20:00,35.25,35.29,35.23,35.23,19500.0,30.345,30.3794,30.3278,30.3278,19500.0
2013-07-05 11:30:00,35.21,35.21,35.11,35.21,43000.0,30.3106,30.3106,30.2245,30.3106,43000.0
2013-07-05 11:40:00,35.2,35.21,34.99,35.0,101500.0,30.302,30.3106,30.1212,30.1298,101500.0
2013-07-05 11:50:00,35.0,35.08,34.99,35.04,116500.0,30.1298,30.1987,30.1212,30.1642,116500.0
2013-07-05 12:00:00,35.06,35.07,34.99,35.03,73500.0,30.1814,30.19,30.1212,30.1556,73500.0
2013-07-05 12:10:00,35.03,35.04,34.97,35.01,79000.0,30.1556,30.1642,30.104,30.1384,79000.0
2013-07-05 12:20:00,35.01,35.1,34.99,35.06,53500.0,30.1384,30.2159,30.1212,30.1814,53500.0
2013-07-05 12:30:00,35.07,35.22,35.07,35.21,168000.0,30.19,30.3192,30.19,30.3106,168000.0
2013-07-05 12:40:00,35.2,35.22,35.19,35.22,62500.0,30.302,30.3192,30.2933,30.3192,62500.0
2013-07-05 12:50:00,35.2,35.23,35.19,35.19,36000.0,30.302,30.3278,30.2933,30.2933,36000.0
2013-07-05 13:00:00,35.18,35.24,35.16,35.22,54500.0,30.2847,30.3364,30.2675,30.3192,54500.0
2013-07-05 13:10:00,35.23,35.26,35.19,35.21,47500.0,30.3278,30.3536,30.2933,30.3106,47500.0
2013-07-05 13:20:00,35.19,35.22,35.19,35.22,31500.0,30.2933,30.3192,30.2933,30.3192,31500.0
2013-07-05 13:30:00,35.19,35.22,35.16,35.17,36000.0,30.2933,30.3192,30.2675,30.2761,36000.0
2013-07-05 13:40:00,35.16,35.2,35.15,35.16,27000.0,30.2675,30.302,30.2589,30.2675,27000.0
2013-07-05 13:50:00,35.13,35.24,35.13,35.24,26500.0,30.2417,30.3364,30.2417,30.3364,26500.0
2013-07-05 14:00:00,35.24,35.24,35.19,35.23,62000.0,30.3364,30.3364,30.2933,30.3278,62000.0
2013-07-05 14:10:00,35.21,35.25,35.18,35.23,58500.0,30.3106,30.345,30.2847,30.3278,58500.0
2013-07-05 14:20:00,35.2,35.24,35.2,35.23,51000.0,30.302,30.3364,30.302,30.3278,51000.0
2013-07-05 14:30:00,35.22,35.26,35.2,35.21,48000.0,30.3192,30.3536,30.302,30.3106,48000.0
2013-07-05 14:40:00,35.23,35.23,35.15,35.17,39500.0,30.3278,30.3278,30.2589,30.2761,39500.0
2013-07-05 14:50:00,35.17,35.25,35.17,35.21,54500.0,30.2761,30.345,30.2761,30.3106,54500.0
2013-07-05 15:00:00,35.22,35.22,35.19,35.22,49500.0,30.3192,30.3192,30.2933,30.3192,49500.0
2013-07-05 15:10:00,35.22,35.29,35.21,35.28,83500.0,30.3192,30.3794,30.3106,30.3708,83500.0
2013-07-05 15:20:00,35.26,35.28,35.22,35.25,72500.0,30.3536,30.3708,30.3192,30.345,72500.0
2013-07-05 15:30:00,35.24,35.29,35.23,35.28,92500.0,30.3364,30.3794,30.3278,30.3708,92500.0
2013-07-05 15:40:00,35.28,35.3,35.21,35.29,201000.0,30.3708,30.388,30.3106,30.3794,201000.0
2013-07-05 15:50:00,35.3,35.41,35.26,35.39,228500.0,30.388,30.4827,30.3536,30.4655,228500.0
2013-07-08 09:30:00,35.49,35.56,35.48,35.5,59500.0,30.5516,30.6119,30.543,30.5602,59500.0
2013-07-08 09:40:00,35.5,35.59,35.42,35.55,61000.0,30.5602,30.6377,30.4913,30.6033,61000.0
2013-07-08 09:50:00,35.58,35.61,35.43,35.53,90500.0,30.6291,30.6549,30.5,30.586,90500.0
2013-07-08 10:00:00,35.53,35.66,35.52,35.61,135500.0,30.586,30.6979,30.5774,30.6549,135500.0
2013-07-08 10:10:00,35.62,35.68,35.61,35.66,73000.0,30.6635,30.7152,30.6549,30.6979,73000.0
2013-07-08 10:20:00,35.66,35.72,35.62,35.72,147500.0,30.6979,30.7496,30.6635,30.7496,147500.0
2013-07-08 10:30:00,35.72,35.83,35.7,35.8,133500.0,30.7496,30.8443,30.7324,30.8185,133500.0
2013-07-08 10:40:00,35.81,35.92,35.81,35.88,86000.0,30.8271,30.9218,30.8271,30.8873,86000.0
2013-07-08 10:50:00,35.88,35.89,35.73,35.79,81000.0,30.8873,30.8959,30.7582,30.8099,81000.0
2013-07-08 11:00:00,35.8,35.8,35.71,35.79,57500.0,30.8185,30.8185,30.741,30.8099,57500.0
2013-07-08 11:10:00,35.79,35.8,35.76,35.77,29500.0,30.8099,30.8185,30.784,30.7926,29500.0
2013-07-08 11:20:00,35.78,35.78,35.7,35.73,67500.0,30.8012,30.8012,30.7324,30.7582,67500.0
2013-07-08 11:30:00,35.73,35.76,35.69,35.74,39500.0,30.7582,30.784,30.7238,30.7668,39500.0
2013-07-08 11:40:00,35.75,35.79,35.73,35.77,52000.0,30.7754,30.8099,30.7582,30.7926,52000.0
2013-07-08 11:50:00,35.8,35.8,35.72,35.78,67000.0,30.8185,30.8185,30.7496,30.8012,67000.0
2013-07-08 12:00:00,35.78,35.78,35.66,35.69,43000.0,30.8012,30.8012,30.6979,30.7238,43000.0
2013-07-08 12:10:00,35.72,35.74,35.68,35.72,12000.0,30.7496,30.7668,30.7152,30.7496,12000.0
2013-07-08 12:20:00,35.73,35.75,35.71,35.72,13500.0,30.7582,30.7754,30.741,30.7496,13500.0
2013-07-08 12:30:00,35.71,35.77,35.71,35.75,13000.0,30.741,30.7926,30.741,30.7754,13000.0
2013-07-08 12:40:00,35.75,35.81,35.75,35.77,50500.0,30.7754,30.8271,30.7754,30.7926,50500.0
2013-07-08 12:50:00,35.78,35.82,35.75,35.76,23000.0,30.8012,30.8357,30.7754,30.784,23000.0
2013-07-08 13:00:00,35.74,35.75,35.71,35.73,32000.0,30.7668,30.7754,30.741,30.7582,32000.0
2013-07-08 13:10:00,35.73,35.73,35.65,35.73,49000.0,30.7582,30.7582,30.6893,30.7582,49000.0
2013-07-08 13:20:00,35.73,35.73,35.65,35.68,23500.0,30.7582,30.7582,30.6893,30.7152,23500.0
2013-07-08 13:30:00,35.69,35.69,35.6,35.63,30000.0,30.7238,30.7238,30.6463,30.6721,30000.0
2013-07-08 13:40:00,35.63,35.66,35.62,35.66,19000.0,30.6721,30.6979,30.6635,30.6979,19000.0
2013-07-08 13:50:00,35.63,35.65,35.62,35.65,11000.0,30.6721,30.6893,30.6635,30.6893,11000.0
2013-07-08 14:00:00,35.65,35.66,35.64,35.64,8500.0,30.6893,30.6979,30.6807,30.6807,8500.0
2013-07-08 14:10:00,35.64,35.65,35.54,35.54,29500.0,30.6807,30.6893,30.5946,30.5946,29500.0
2013-07-08 14:20:00,35.56,35.59,35.55,35.56,6000.0,30.6119,30.6377,30.6033,30.6119,6000.0
2013-07-08 14:30:00,35.55,35.59,35.55,35.56,20500.0,30.6033,30.6377,30.6033,30.6119,20500.0
2013-07-08 14:40:00,35.57,35.58,35.54,35.54,16500.0,30.6205,30.6291,30.5946,30.5946,16500.0
2013-07-08 14:50:00,35.55,35.58,35.55,35.56,17500.0,30.6033,30.6291,30.6033,30.6119,17500.0
2013-07-08 15:00:00,35.56,35.56,35.5,35.51,19000.0,30.6119,30.6119,30.5602,30.5688,19000.0
2013-07-08 15:10:00,35.5,35.51,35.44,35.47,82500.0,30.5602,30.5688,30.5086,30.5344,82500.0
2013-07-08 15:20:00,35.49,35.51,35.42,35.42,43000.0,30.5516,30.5688,30.4913,30.4913,43000.0
2013-07-08 15:30:00,35.42,35.49,35.4,35.42,62000.0,30.4913,30.5516,30.4741,30.4913,62000.0
2013-07-08 15:40:00,35.42,35.46,35.4,35.44,38000.0,30.4913,30.5258,30.4741,30.5086,38000.0
2013-07-08 15:50:00,35.44,35.48,35.41,35.46,95000.0,30.5086,30.543,30.4827,30.5258,95000.0
2013-07-09 09:30:00,35.8,35.91,35.68,35.84,97500.0,30.8185,30.9132,30.7152,30.8529,97500.0
2013-07-09 09:40:00,35.88,35.94,35.71,35.71,51500.0,30.8873,30.939,30.741,30.741,51500.0
2013-07-09 09:50:00,35.7,35.71,35.53,35.61,35500.0,30.7324,30.741,30.586,30.6549,35500.0
2013-07-09 10:00:00,35.62,35.64,35.5,35.56,36000.0,30.6635,30.6807,30.5602,30.6119,36000.0
2013-07-09 10:10:00,35.64,35.65,35.53,35.56,52000.0,30.6807,30.6893,30.586,30.6119,52000.0
2013-07-09 10:20:00,35.61,35.61,35.47,35.49,25000.0,30.6549,30.6549,30.5344,30.5516,25000.0
2013-07-09 10:30:00,35.45,35.56,35.42,35.54,11000.0,30.5172,30.6119,30.4913,30.5946,11000.0
2013-07-09 10:40:00,35.52,35.62,35.5,35.51,45000.0,30.5774,30.6635,30.5602,30.5688,45000.0
2013-07-09 10:50:00,35.52,35.52,35.43,35.48,65500.0,30.5774,30.5774,30.5,30.543,65500.0
2013-07-09 11:00:00,35.48,35.5,35.44,35.45,52000.0,30.543,30.5602,30.5086,30.5172,52000.0
2013-07-09 11:10:00,35.45,35.47,35.35,35.4,115500.0,30.5172,30.5344,30.4311,30.4741,115500.0
2013-07-09 11:20:00,35.4,35.43,35.38,35.39,27500.0,30.4741,30.5,30.4569,30.4655,27500.0
2013-07-09 11:30:00,35.37,35.41,35.36,35.38,82000.0,30.4483,30.4827,30.4397,30.4569,82000.0
2013-07-09 11:40:00,35.38,35.41,35.34,35.37,56000.0,30.4569,30.4827,30.4225,30.4483,56000.0
2013-07-09 11:50:00,35.38,35.39,35.32,35.34,121500.0,30.4569,30.4655,30.4053,30.4225,121500.0
2013-07-09 12:00:00,35.35,35.35,35.23,35.24,148000.0,30.4311,30.4311,30.3278,30.3364,148000.0
2013-07-09 12:10:00,35.25,35.25,35.16,35.17,66500.0,30.345,30.345,30.2675,30.2761,66500.0
2013-07-09 12:20:00,35.18,35.18,35.09,35.16,241000.0,30.2847,30.2847,30.2073,30.2675,241000.0
2013-07-09 12:30:00,35.17,35.23,35.15,35.18,132000.0,30.2761,30.3278,30.2589,30.2847,132000.0
2013-07-09 12:40:00,35.18,35.21,35.13,35.2,111500.0,30.2847,30.3106,30.2417,30.302,111500.0
2013-07-09 12:50:00,35.2,35.2,35.13,35.15,48500.0,30.302,30.302,30.2417,30.2589,48500.0
2013-07-09 13:00:00,35.15,35.15,35.01,35.04,235000.0,30.2589,30.2589,30.1384,30.1642,235000.0
2013-07-09 13:10:00,35.04,35.04,34.84,34.85,322000.0,30.1642,30.1642,29.992,30.0007,322000.0
2013-07-09 13:20:00,34.85,34.89,34.82,34.82,87500.0,30.0007,30.0351,29.9748,29.9748,87500.0
2013-07-09 13:30:00,34.82,34.84,34.76,34.77,124500.0,29.9748,29.992,29.9232,29.9318,124500.0
2013-07-09 13:40:00,34.77,34.88,34.74,34.86,112000.0,29.9318,30.0265,29.906,30.0093,112000.0
2013-07-09 13:50:00,34.86,34.91,34.86,34.89,74000.0,30.0093,30.0523,30.0093,30.0351,74000.0
2013-07-09 14:00:00,34.9,35.0,34.87,34.9,106000.0,30.0437,30.1298,30.0179,30.0437,106000.0
2013-07-09 14:10:00,34.93,34.93,34.78,34.81,64500.0,30.0695,30.0695,29.9404,29.9662,64500.0
2013-07-09 14:20:00,34.83,34.83,34.75,34.8,163000.0,29.9834,29.9834,29.9146,29.9576,163000.0
2013-07-09 14:30:00,34.82,34.84,34.74,34.75,213500.0,29.9748,29.992,29.906,29.9146,213500.0
2013-07-09 14:40:00,34.76,34.76,34.71,34.73,77500.0,29.9232,29.9232,29.8801,29.8974,77500.0
2013-07-09 14:50:00,34.73,34.87,34.71,34.83,153500.0,29.8974,30.0179,29.8801,29.9834,153500.0
2013-07-09 15:00:00,34.84,34.95,34.84,34.92,349000.0,29.992,30.0867,29.992,30.0609,349000.0
2013-07-09 15:10:00,34.91,35.05,34.91,35.04,40500.0,30.0523,30.1728,30.0523,30.1642,40500.0
2013-07-09 15:20:00,35.03,35.07,34.96,35.05,77000.0,30.1556,30.19,30.0954,30.1728,77000.0
2013-07-09 15:30:00,35.04,35.13,35.03,35.12,112500.0,30.1642,30.2417,30.1556,30.2331,112500.0
2013-07-09 15:40:00,35.11,35.12,35.0,35.07,150000.0,30.2245,30.2331,30.1298,30.19,150000.0
2013-07-09 15:50:00,35.06,35.09,35.01,35.07,265000.0,30.1814,30.2073,30.1384,30.19,265000.0
2013-07-10 09:30:00,35.11,35.36,35.04,35.17,92500.0,30.2245,30.4397,30.1642,30.2761,92500.0
2013-07-10 09:40:00,35.17,35.29,35.09,35.24,62000.0,30.2761,30.3794,30.2073,30.3364,62000.0
2013-07-10 09:50:00,35.21,35.3,35.2,35.28,39000.0,30.3106,30.388,30.302,30.3708,39000.0
2013-07-10 10:00:00,35.27,35.37,35.26,35.33,50500.0,30.3622,30.4483,30.3536,30.4139,50500.0
2013-07-10 10:10:00,35.31,35.33,35.25,35.27,34000.0,30.3966,30.4139,30.345,30.3622,34000.0
2013-07-10 10:20:00,35.28,35.35,35.26,35.32,31000.0,30.3708,30.4311,30.3536,30.4053,31000.0
2013-07-10 10:30:00,35.33,35.33,35.22,35.23,34500.0,30.4139,30.4139,30.3192,30.3278,34500.0
2013-07-10 10:40:00,35.24,35.3,35.2,35.28,52000.0,30.3364,30.388,30.302,30.3708,52000.0
2013-07-10 10:50:00,35.28,35.31,35.24,35.25,24000.0,30.3708,30.3966,30.3364,30.345,24000.0
2013-07-10 11:00:00,35.25,35.25,35.12,35.13,51500.0,30.345,30.345,30.2331,30.2417,51500.0
2013-07-10 11:10:00,35.15,35.18,35.11,35.13,47500.0,30.2589,30.2847,30.2245,30.2417,47500.0
2013-07-10 11:20:00,35.13,35.18,35.09,35.18,28000.0,30.2417,30.2847,30.2073,30.2847,28000.0
2013-07-10 11:30:00,35.18,35.24,35.18,35.22,28500.0,30.2847,30.3364,30.2847,30.3192,28500.0
2013-07-10 11:40:00,35.23,35.3,35.23,35.26,42500.0,30.3278,30.388,30.3278,30.3536,42500.0
2013-07-10 11:50:00,35.24,35.24,35.19,35.19,33000.0,30.3364,30.3364,30.2933,30.2933,33000.0
2013-07-10 12:00:00,35.19,35.22,35.16,35.21,45500.0,30.2933,30.3192,30.2675,30.3106,45500.0
2013-07-10 12:10:00,35.21,35.25,35.21,35.25,35500.0,30.3106,30.345,30.3106,30.345,35500.0
2013-07-10 12:20:00,35.24,35.25,35.18,35.19,96000.0,30.3364,30.345,30.2847,30.2933,96000.0
2013-07-10 12:30:00,35.19,35.27,35.19,35.26,24000.0,30.2933,30.3622,30.2933,30.3536,24000.0
2013-07-10 12:40:00,35.26,35.35,35.26,35.33,398500.0,30.3536,30.4311,30.3536,30.4139,398500.0
2013-07-10 12:50:00,35.32,35.35,35.29,35.33,130500.0,30.4053,30.4311,30.3794,30.4139,130500.0
2013-07-10 13:00:00,35.33,35.37,35.31,35.37,60000.0,30.4139,30.4483,30.3966,30.4483,60000.0
2013-07-10 13:10:00,35.37,35.39,35.33,35.34,26000.0,30.4483,30.4655,30.4139,30.4225,26000.0
2013-07-10 13:20:00,35.36,35.39,35.35,35.38,15000.0,30.4397,30.4655,30.4311,30.4569,15000.0
2013-07-10 13:30:00,35.4,35.4,35.33,35.35,19000.0,30.4741,30.4741,30.4139,30.4311,19000.0
2013-07-10 13:40:00,35.35,35.37,35.32,35.37,31500.0,30.4311,30.4483,30.4053,30.4483,31500.0
2013-07-10 13:50:00,35.38,35.39,35.33,35.33,11000.0,30.4569,30.4655,30.4139,30.4139,11000.0
2013-07-10 14:00:00,35.35,35.61,35.35,35.49,130000.0,30.4311,30.6549,30.4311,30.5516,130000.0
2013-07-10 14:10:00,35.49,35.56,35.43,35.56,46000.0,30.5516,30.6119,30.5,30.6119,46000.0
2013-07-10 14:20:00,35.55,35.59,35.51,35.56,159500.0,30.6033,30.6377,30.5688,30.6119,159500.0
2013-07-10 14:30:00,35.54,35.64,35.54,35.61,180000.0,30.5946,30.6807,30.5946,30.6549,180000.0
2013-07-10 14:40:00,35.59,35.68,35.58,35.61,148500.0,30.6377,30.7152,30.6291,30.6549,148500.0
2013-07-10 14:50:00,35.59,35.64,35.55,35.6,64500.0,30.6377,30.6807,30.6033,30.6463,64500.0
2013-07-10 15:00:00,35.6,35.64,35.51,35.57,91500.0,30.6463,30.6807,30.5688,30.6205,91500.0
2013-07-10 15:10:00,35.56,35.66,35.54,35.66,94000.0,30.6119,30.6979,30.5946,30.6979,94000.0
2013-07-10 15:20:00,35.64,35.7,35.64,35.67,150000.0,30.6807,30.7324,30.6807,30.7066,150000.0
2013-07-10 15:30:00,35.67,35.73,35.67,35.73,177500.0,30.7066,30.7582,30.7066,30.7582,177500.0
2013-07-10 15:40:00,35.73,35.83,35.69,35.81,329000.0,30.7582,30.8443,30.7238,30.8271,329000.0
2013-07-10 15:50:00,35.82,35.9,35.77,35.85,544000.0,30.8357,30.9046,30.7926,30.8615,544000.0
2013-07-11 09:30:00,36.15,36.29,36.15,36.23,198000.0,31.1198,31.2403,31.1198,31.1886,198000.0
2013-07-11 09:40:00,36.22,36.27,35.93,35.94,117000.0,31.18,31.2231,30.9304,30.939,117000.0
2013-07-11 09:50:00,35.92,35.98,35.86,35.9,68500.0,30.9218,30.9734,30.8701,30.9046,68500.0
2013-07-11 10:00:00,35.91,35.91,35.75,35.76,118500.0,30.9132,30.9132,30.7754,30.784,118500.0
2013-07-11 10:10:00,35.78,35.81,35.72,35.8,96000.0,30.8012,30.8271,30.7496,30.8185,96000.0
2013-07-11 10:20:00,35.77,35.77,35.61,35.7,103000.0,30.7926,30.7926,30.6549,30.7324,103000.0
2013-07-11 10:30:00,35.71,35.72,35.52,35.59,169500.0,30.741,30.7496,30.5774,30.6377,169500.0
2013-07-11 10:40:00,35.58,35.58,35.43,35.51,130000.0,30.6291,30.6291,30.5,30.5688,130000.0
2013-07-11 10:50:00,35.53,35.65,35.52,35.62,92500.0,30.586,30.6893,30.5774,30.6635,92500.0
2013-07-11 11:00:00,35.63,35.65,35.57,35.57,66000.0,30.6721,30.6893,30.6205,30.6205,66000.0
2013-07-11 11:10:00,35.59,35.66,35.48,35.52,117500.0,30.6377,30.6979,30.543,30.5774,117500.0
2013-07-11 11:20:00,35.52,35.62,35.48,35.6,138500.0,30.5774,30.6635,30.543,30.6463,138500.0
2013-07-11 11:30:00,35.6,35.61,35.48,35.49,45000.0,30.6463,30.6549,30.543,30.5516,45000.0
2013-07-11 11:40:00,35.49,35.63,35.48,35.6,81500.0,30.5516,30.6721,30.543,30.6463,81500.0
2013-07-11 11:50:00,35.61,35.61,35.54,35.59,42500.0,30.6549,30.6549,30.5946,30.6377,42500.0
2013-07-11 12:00:00,35.59,35.59,35.49,35.5,36000.0,30.6377,30.6377,30.5516,30.5602,36000.0
2013-07-11 12:10:00,35.52,35.55,35.49,35.53,44500.0,30.5774,30.6033,30.5516,30.586,44500.0
2013-07-11 12:20:00,35.54,35.57,35.49,35.49,36000.0,30.5946,30.6205,30.5516,30.5516,36000.0
2013-07-11 12:30:00,35.49,35.51,35.4,35.41,55000.0,30.5516,30.5688,30.4741,30.4827,55000.0
2013-07-11 12:40:00,35.41,35.48,35.41,35.43,53000.0,30.4827,30.543,30.4827,30.5,53000.0
2013-07-11 12:50:00,35.43,35.48,35.43,35.45,19500.0,30.5,30.543,30.5,30.5172,19500.0
2013-07-11 13:00:00,35.46,35.5,35.45,35.46,35500.0,30.5258,30.5602,30.5172,30.5258,35500.0
2013-07-11 13:10:00,35.45,35.48,35.43,35.43,31000.0,30.5172,30.543,30.5,30.5,31000.0
2013-07-11 13:20:00,35.42,35.49,35.41,35.48,39500.0,30.4913,30.5516,30.4827,30.543,39500.0
2013-07-11 13:30:00,35.49,35.53,35.43,35.52,79000.0,30.5516,30.586,30.5,30.5774,79000.0
2013-07-11 13:40:00,35.49,35.55,35.49,35.55,45500.0,30.5516,30.6033,30.5516,30.6033,45500.0
2013-07-11 13:50:00,35.53,35.65,35.53,35.65,98500.0,30.586,30.6893,30.586,30.6893,98500.0
2013-07-11 14:00:00,35.64,35.67,35.56,35.56,237500.0,30.6807,30.7066,30.6119,30.6119,237500.0
2013-07-11 14:10:00,35.58,35.62,35.56,35.62,57500.0,30.6291,30.6635,30.6119,30.6635,57500.0
2013-07-11 14:20:00,35.63,35.67,35.58,35.65,81000.0,30.6721,30.7066,30.6291,30.6893,81000.0
2013-07-11 14:30:00,35.65,35.68,35.58,35.63,181500.0,30.6893,30.7152,30.6291,30.6721,181500.0
2013-07-11 14:40:00,35.64,35.68,35.6,35.6,80500.0,30.6807,30.7152,30.6463,30.6463,80500.0
2013-07-11 14:50:00,35.59,35.65,35.56,35.63,82000.0,30.6377,30.6893,30.6119,30.6721,82000.0
2013-07-11 15:00:00,35.61,35.66,35.6,35.64,80000.0,30.6549,30.6979,30.6463,30.6807,80000.0
2013-07-11 15:10:00,35.66,35.75,35.61,35.74,173500.0,30.6979,30.7754,30.6549,30.7668,173500.0
2013-07-11 15:20:00,35.75,35.87,35.75,35.82,152000.0,30.7754,30.8787,30.7754,30.8357,152000.0
2013-07-11 15:30:00,35.82,35.85,35.77,35.78,136000.0,30.8357,30.8615,30.7926,30.8012,136000.0
2013-07-11 15:40:00,35.78,35.85,35.78,35.83,181500.0,30.8012,30.8615,30.8012,30.8443,181500.0
2013-07-11 15:50:00,35.84,35.96,35.83,35.85,460000.0,30.8529,30.9562,30.8443,30.8615,460000.0
2013-07-12 09:30:00,35.87,36.09,35.73,36.06,62500.0,30.8787,31.0681,30.7582,31.0423,62500.0
2013-07-12 09:40:00,36.03,36.04,35.96,36.01,48000.0,31.0165,31.0251,30.9562,30.9992,48000.0
2013-07-12 09:50:00,36.01,36.15,36.01,36.15,61000.0,30.9992,31.1198,30.9992,31.1198,61000.0
2013-07-12 10:00:00,36.14,36.22,36.12,36.15,86500.0,31.1112,31.18,31.0939,31.1198,86500.0
2013-07-12 10:10:00,36.16,36.16,36.09,36.16,91000.0,31.1284,31.1284,31.0681,31.1284,91000.0
2013-07-12 10:20:00,36.16,36.18,36.11,36.11,37000.0,31.1284,31.1456,31.0853,31.0853,37000.0
2013-07-12 10:30:00,36.13,36.13,36.05,36.05,88000.0,31.1025,31.1025,31.0337,31.0337,88000.0
2013-07-12 10:40:00,36.05,36.08,35.97,36.0,53500.0,31.0337,31.0595,30.9648,30.9906,53500.0
2013-07-12 10:50:00,36.01,36.02,35.98,36.0,59500.0,30.9992,31.0079,30.9734,30.9906,59500.0
2013-07-12 11:00:00,35.99,36.06,35.98,36.05,23000.0,30.982,31.0423,30.9734,31.0337,23000.0
2013-07-12 11:10:00,36.06,36.1,35.98,36.01,131000.0,31.0423,31.0767,30.9734,30.9992,131000.0
2013-07-12 11:20:00,36.01,36.05,35.98,36.05,17500.0,30.9992,31.0337,30.9734,31.0337,17500.0
2013-07-12 11:30:00,36.0,36.03,35.95,35.96,41500.0,30.9906,31.0165,30.9476,30.9562,41500.0
2013-07-12 11:40:00,35.95,35.99,35.91,35.91,16000.0,30.9476,30.982,30.9132,30.9132,16000.0
2013-07-12 11:50:00,35.9,35.9,35.85,35.89,15000.0,30.9046,30.9046,30.8615,30.8959,15000.0
2013-07-12 12:00:00,35.89,35.89,35.83,35.86,13000.0,30.8959,30.8959,30.8443,30.8701,13000.0
2013-07-12 12:10:00,35.83,35.83,35.78,35.8,26000.0,30.8443,30.8443,30.8012,30.8185,26000.0
2013-07-12 12:20:00,35.88,35.9,35.82,35.89,67000.0,30.8873,30.9046,30.8357,30.8959,67000.0
2013-07-12 12:30:00,35.9,35.9,35.84,35.87,31500.0,30.9046,30.9046,30.8529,30.8787,31500.0
2013-07-12 12:40:00,35.87,35.91,35.82,35.88,35500.0,30.8787,30.9132,30.8357,30.8873,35500.0
2013-07-12 12:50:00,35.88,35.91,35.88,35.91,12000.0,30.8873,30.9132,30.8873,30.9132,12000.0
2013-07-12 13:00:00,35.91,35.91,35.86,35.89,21500.0,30.9132,30.9132,30.8701,30.8959,21500.0
2013-07-12 13:10:00,35.88,35.89,35.84,35.87,23000.0,30.8873,30.8959,30.8529,30.8787,23000.0
2013-07-12 13:20:00,35.87,35.91,35.82,35.88,129500.0,30.8787,30.9132,30.8357,30.8873,129500.0
2013-07-12 13:30:00,35.89,35.91,35.84,35.88,63500.0,30.8959,30.9132,30.8529,30.8873,63500.0
2013-07-12 13:40:00,35.87,35.94,35.87,35.92,44000.0,30.8787,30.939,30.8787,30.9218,44000.0
2013-07-12 13:50:00,35.94,35.94,35.9,35.91,17500.0,30.939,30.939,30.9046,30.9132,17500.0
2013-07-12 14:00:00,35.91,35.93,35.89,35.91,35000.0,30.9132,30.9304,30.8959,30.9132,35000.0
2013-07-12 14:10:00,35.9,35.95,35.87,35.92,46000.0,30.9046,30.9476,30.8787,30.9218,46000.0
2013-07-12 14:20:00,35.94,35.98,35.91,35.98,39000.0,30.939,30.9734,30.9132,30.9734,39000.0
2013-07-12 14:30:00,35.98,36.05,35.98,36.0,71500.0,30.9734,31.0337,30.9734,30.9906,71500.0
2013-07-12 14:40:00,36.0,36.01,35.97,35.99,33500.0,30.9906,30.9992,30.9648,30.982,33500.0
2013-07-12 14:50:00,35.98,36.04,35.98,35.98,26500.0,30.9734,31.0251,30.9734,30.9734,26500.0
2013-07-12 15:00:00,35.99,35.99,35.93,35.95,39000.0,30.982,30.982,30.9304,30.9476,39000.0
2013-07-12 15:10:00,35.94,36.01,35.93,35.98,69500.0,30.939,30.9992,30.9304,30.9734,69500.0
2013-07-12 15:20:00,35.99,36.0,35.94,35.97,44000.0,30.982,30.9906,30.939,30.9648,44000.0
2013-07-12 15:30:00,35.98,36.03,35.97,36.02,55500.0,30.9734,31.0165,30.9648,31.0079,55500.0
2013-07-12 15:40:00,36.03,36.06,36.0,36.05,116500.0,31.0165,31.0423,30.9906,31.0337,116500.0
2013-07-12 15:50:00,36.06,36.17,36.06,36.12,302000.0,31.0423,31.137,31.0423,31.0939,302000.0
2013-07-15 09:30:00,36.17,36.27,36.03,36.18,94500.0,31.137,31.2231,31.0165,31.1456,94500.0
2013-07-15 09:40:00,36.15,36.26,36.1,36.26,151500.0,31.1198,31.2145,31.0767,31.2145,151500.0
2013-07-15 09:50:00,36.26,36.35,36.26,36.31,108000.0,31.2145,31.2919,31.2145,31.2575,108000.0
2013-07-15 10:00:00,36.32,36.32,36.14,36.15,145500.0,31.2661,31.2661,31.1112,31.1198,145500.0
2013-07-15 10:10:00,36.14,36.17,36.09,36.1,131000.0,31.1112,31.137,31.0681,31.0767,131000.0
2013-07-15 10:20:00,36.1,36.1,35.96,36.01,56500.0,31.0767,31.0767,30.9562,30.9992,56500.0
2013-07-15 10:30:00,36.0,36.09,35.96,36.06,79000.0,30.9906,31.0681,30.9562,31.0423,79000.0
2013-07-15 10:40:00,36.07,36.07,36.02,36.07,17500.0,31.0509,31.0509,31.0079,31.0509,17500.0
2013-07-15 10:50:00,36.07,36.14,36.03,36.09,71000.0,31.0509,31.1112,31.0165,31.0681,71000.0
2013-07-15 11:00:00,36.1,36.18,36.02,36.02,52500.0,31.0767,31.1456,31.0079,31.0079,52500.0
2013-07-15 11:10:00,36.04,36.11,36.02,36.05,83000.0,31.0251,31.0853,31.0079,31.0337,83000.0
2013-07-15 11:20:00,36.07,36.12,36.06,36.09,22500.0,31.0509,31.0939,31.0423,31.0681,22500.0
2013-07-15 11:30:00,36.08,36.15,36.08,36.13,26000.0,31.0595,31.1198,31.0595,31.1025,26000.0
2013-07-15 11:40:00,36.14,36.19,36.14,36.17,35000.0,31.1112,31.1542,31.1112,31.137,35000.0
2013-07-15 11:50:00,36.16,36.2,36.11,36.18,25500.0,31.1284,31.1628,31.0853,31.1456,25500.0
2013-07-15 12:00:00,36.2,36.24,36.18,36.21,29000.0,31.1628,31.1972,31.1456,31.1714,29000.0
2013-07-15 12:10:00,36.21,36.23,36.19,36.22,29000.0,31.1714,31.1886,31.1542,31.18,29000.0
2013-07-15 12:20:00,36.23,36.35,36.2,36.35,59500.0,31.1886,31.2919,31.1628,31.2919,59500.0
2013-07-15 12:30:00,36.35,36.35,36.3,36.33,90500.0,31.2919,31.2919,31.2489,31.2747,90500.0
2013-07-15 12:40:00,36.32,36.36,36.31,36.33,33500.0,31.2661,31.3005,31.2575,31.2747,33500.0
2013-07-15 12:50:00,36.32,36.32,36.25,36.27,29000.0,31.2661,31.2661,31.2058,31.2231,29000.0
2013-07-15 13:00:00,36.27,36.28,36.23,36.27,12500.0,31.2231,31.2317,31.1886,31.2231,12500.0
2013-07-15 13:10:00,36.28,36.3,36.21,36.24,29000.0,31.2317,31.2489,31.1714,31.1972,29000.0
2013-07-15 13:20:00,36.25,36.25,36.22,36.24,4000.0,31.2058,31.2058,31.18,31.1972,4000.0
2013-07-15 13:30:00,36.24,36.24,36.19,36.19,49500.0,31.1972,31.1972,31.1542,31.1542,49500.0
2013-07-15 13:40:00,36.2,36.28,36.2,36.28,23500.0,31.1628,31.2317,31.1628,31.2317,23500.0
2013-07-15 13:50:00,36.29,36.32,36.29,36.31,33500.0,31.2403,31.2661,31.2403,31.2575,33500.0
2013-07-15 14:00:00,36.3,36.33,36.29,36.33,16000.0,31.2489,31.2747,31.2403,31.2747,16000.0
2013-07-15 14:10:00,36.32,36.39,36.3,36.38,78500.0,31.2661,31.3264,31.2489,31.3178,78500.0
2013-07-15 14:20:00,36.38,36.46,36.38,36.43,43500.0,31.3178,31.3866,31.3178,31.3608,43500.0
2013-07-15 14:30:00,36.44,36.45,36.4,36.45,44000.0,31.3694,31.378,31.335,31.378,44000.0
2013-07-15 14:40:00,36.44,36.49,36.44,36.46,27500.0,31.3694,31.4125,31.3694,31.3866,27500.0
2013-07-15 14:50:00,36.45,36.47,36.4,36.47,88000.0,31.378,31.3952,31.335,31.3952,88000.0
2013-07-15 15:00:00,36.46,36.48,36.4,36.41,50500.0,31.3866,31.4038,31.335,31.3436,50500.0
2013-07-15 15:10:00,36.39,36.4,36.34,36.38,54000.0,31.3264,31.335,31.2833,31.3178,54000.0
2013-07-15 15:20:00,36.39,36.42,36.38,36.39,52000.0,31.3264,31.3522,31.3178,31.3264,52000.0
2013-07-15 15:30:00,36.39,36.4,36.35,36.37,59500.0,31.3264,31.335,31.2919,31.3092,59500.0
2013-07-15 15:40:00,36.37,36.38,36.35,36.37,56500.0,31.3092,31.3178,31.2919,31.3092,56500.0
2013-07-15 15:50:00,36.37,36.39,36.33,36.37,252000.0,31.3092,31.3264,31.2747,31.3092,252000.0
2013-07-16 09:30:00,36.32,36.69,36.32,36.55,109000.0,31.2661,31.5846,31.2661,31.4641,109000.0
2013-07-16 09:40:00,36.54,36.59,36.5,36.52,93000.0,31.4555,31.4985,31.4211,31.4383,93000.0
2013-07-16 09:50:00,36.53,36.57,36.51,36.53,112500.0,31.4469,31.4813,31.4297,31.4469,112500.0
2013-07-16 10:00:00,36.49,36.55,36.49,36.51,36500.0,31.4125,31.4641,31.4125,31.4297,36500.0
2013-07-16 10:10:00,36.48,36.55,36.47,36.54,138500.0,31.4038,31.4641,31.3952,31.4555,138500.0
2013-07-16 10:20:00,36.54,36.54,36.44,36.48,21000.0,31.4555,31.4555,31.3694,31.4038,21000.0
2013-07-16 10:30:00,36.46,36.51,36.4,36.45,73500.0,31.3866,31.4297,31.335,31.378,73500.0
2013-07-16 10:40:00,36.44,36.48,36.41,36.48,165500.0,31.3694,31.4038,31.3436,31.4038,165500.0
2013-07-16 10:50:00,36.48,36.48,36.4,36.41,37000.0,31.4038,31.4038,31.335,31.3436,37000.0
2013-07-16 11:00:00,36.42,36.43,36.34,36.35,52500.0,31.3522,31.3608,31.2833,31.2919,52500.0
2013-07-16 11:10:00,36.35,36.48,36.35,36.47,121500.0,31.2919,31.4038,31.2919,31.3952,121500.0
2013-07-16 11:20:00,36.47,36.48,36.4,36.41,168500.0,31.3952,31.4038,31.335,31.3436,168500.0
2013-07-16 11:30:00,36.41,36.43,36.37,36.38,32000.0,31.3436,31.3608,31.3092,31.3178,32000.0
2013-07-16 11:40:00,36.38,36.42,36.35,36.36,83000.0,31.3178,31.3522,31.2919,31.3005,83000.0
2013-07-16 11:50:00,36.37,36.39,36.35,36.39,92500.0,31.3092,31.3264,31.2919,31.3264,92500.0
2013-07-16 12:00:00,36.38,36.42,36.37,36.39,74000.0,31.3178,31.3522,31.3092,31.3264,74000.0
2013-07-16 12:10:00,36.4,36.4,36.37,36.39,38500.0,31.335,31.335,31.3092,31.3264,38500.0
2013-07-16 12:20:00,36.4,36.42,36.39,36.41,19500.0,31.335,31.3522,31.3264,31.3436,19500.0
2013-07-16 12:30:00,36.39,36.42,36.38,36.4,111500.0,31.3264,31.3522,31.3178,31.335,111500.0
2013-07-16 12:40:00,36.4,36.4,36.34,36.37,33500.0,31.335,31.335,31.2833,31.3092,33500.0
2013-07-16 12:50:00,36.36,36.41,36.36,36.37,175500.0,31.3005,31.3436,31.3005,31.3092,175500.0
2013-07-16 13:00:00,36.38,36.39,36.36,36.38,43500.0,31.3178,31.3264,31.3005,31.3178,43500.0
2013-07-16 13:10:00,36.37,36.39,36.35,36.39,43500.0,31.3092,31.3264,31.2919,31.3264,43500.0
2013-07-16 13:20:00,36.38,36.41,36.38,36.39,38500.0,31.3178,31.3436,31.3178,31.3264,38500.0
2013-07-16 13:30:00,36.39,36.39,36.34,36.37,30500.0,31.3264,31.3264,31.2833,31.3092,30500.0
2013-07-16 13:40:00,36.36,36.39,36.33,36.33,123000.0,31.3005,31.3264,31.2747,31.2747,123000.0
2013-07-16 13:50:00,36.34,36.36,36.31,36.33,43000.0,31.2833,31.3005,31.2575,31.2747,43000.0
2013-07-16 14:00:00,36.33,36.33,36.26,36.32,74000.0,31.2747,31.2747,31.2145,31.2661,74000.0
2013-07-16 14:10:00,36.33,36.35,36.28,36.31,55500.0,31.2747,31.2919,31.2317,31.2575,55500.0
2013-07-16 14:20:00,36.31,36.35,36.3,36.32,92500.0,31.2575,31.2919,31.2489,31.2661,92500.0
2013-07-16 14:30:00,36.3,36.33,36.26,36.28,24000.0,31.2489,31.2747,31.2145,31.2317,24000.0
2013-07-16 14:40:00,36.27,36.31,36.26,36.3,30000.0,31.2231,31.2575,31.2145,31.2489,30000.0
2013-07-16 14:50:00,36.31,36.34,36.29,36.31,50500.0,31.2575,31.2833,31.2403,31.2575,50500.0
2013-07-16 15:00:00,36.31,36.32,36.27,36.29,37500.0,31.2575,31.2661,31.2231,31.2403,37500.0
2013-07-16 15:10:00,36.28,36.31,36.25,36.27,63500.0,31.2317,31.2575,31.2058,31.2231,63500.0
2013-07-16 15:20:00,36.26,36.33,36.25,36.33,74500.0,31.2145,31.2747,31.2058,31.2747,74500.0
2013-07-16 15:30:00,36.32,36.34,36.29,36.32,162500.0,31.2661,31.2833,31.2403,31.2661,162500.0
2013-07-16 15:40:00,36.31,36.34,36.31,36.33,136500.0,31.2575,31.2833,31.2575,31.2747,136500.0
2013-07-16 15:50:00,36.33,36.38,36.31,36.31,276000.0,31.2747,31.3178,31.2575,31.2575,276000.0
2013-07-17 09:30:00,36.38,36.47,36.32,36.46,45500.0,31.3178,31.3952,31.2661,31.3866,45500.0
2013-07-17 09:40:00,36.48,36.53,36.38,36.39,24000.0,31.4038,31.4469,31.3178,31.3264,24000.0
2013-07-17 09:50:00,36.36,36.52,36.34,36.46,145500.0,31.3005,31.4383,31.2833,31.3866,145500.0
2013-07-17 10:00:00,36.44,36.44,36.36,36.4,17000.0,31.3694,31.3694,31.3005,31.335,17000.0
2013-07-17 10:10:00,36.37,36.5,36.37,36.48,30500.0,31.3092,31.4211,31.3092,31.4038,30500.0
2013-07-17 10:20:00,36.43,36.51,36.43,36.51,7000.0,31.3608,31.4297,31.3608,31.4297,7000.0
2013-07-17 10:30:00,36.51,36.55,36.41,36.46,135000.0,31.4297,31.4641,31.3436,31.3866,135000.0
2013-07-17 10:40:00,36.45,36.47,36.39,36.41,87500.0,31.378,31.3952,31.3264,31.3436,87500.0
2013-07-17 10:50:00,36.4,36.47,36.36,36.47,22500.0,31.335,31.3952,31.3005,31.3952,22500.0
2013-07-17 11:00:00,36.47,36.48,36.36,36.38,19000.0,31.3952,31.4038,31.3005,31.3178,19000.0
2013-07-17 11:10:00,36.38,36.45,36.36,36.45,49000.0,31.3178,31.378,31.3005,31.378,49000.0
2013-07-17 11:20:00,36.45,36.46,36.42,36.44,16500.0,31.378,31.3866,31.3522,31.3694,16500.0
2013-07-17 11:30:00,36.47,36.47,36.39,36.41,29000.0,31.3952,31.3952,31.3264,31.3436,29000.0
2013-07-17 11:40:00,36.43,36.45,36.39,36.45,120000.0,31.3608,31.378,31.3264,31.378,120000.0
2013-07-17 11:50:00,36.45,36.46,36.38,36.4,36000.0,31.378,31.3866,31.3178,31.335,36000.0
2013-07-17 12:00:00,36.43,36.43,36.39,36.42,149000.0,31.3608,31.3608,31.3264,31.3522,149000.0
2013-07-17 12:10:00,36.43,36.49,36.41,36.47,50500.0,31.3608,31.4125,31.3436,31.3952,50500.0
2013-07-17 12:20:00,36.44,36.44,36.4,36.43,7500.0,31.3694,31.3694,31.335,31.3608,7500.0
2013-07-17 12:30:00,36.42,36.44,36.39,36.44,105000.0,31.3522,31.3694,31.3264,31.3694,105000.0
2013-07-17 12:40:00,36.44,36.44,36.42,36.43,13500.0,31.3694,31.3694,31.3522,31.3608,13500.0
2013-07-17 12:50:00,36.41,36.43,36.39,36.4,12000.0,31.3436,31.3608,31.3264,31.335,12000.0
2013-07-17 13:00:00,36.41,36.42,36.39,36.41,41500.0,31.3436,31.3522,31.3264,31.3436,41500.0
2013-07-17 13:10:00,36.4,36.43,36.39,36.4,50000.0,31.335,31.3608,31.3264,31.335,50000.0
2013-07-17 13:20:00,36.4,36.41,36.38,36.38,32500.0,31.335,31.3436,31.3178,31.3178,32500.0
2013-07-17 13:30:00,36.38,36.39,36.36,36.39,13500.0,31.3178,31.3264,31.3005,31.3264,13500.0
2013-07-17 13:40:00,36.38,36.38,36.34,36.35,31000.0,31.3178,31.3178,31.2833,31.2919,31000.0
2013-07-17 13:50:00,36.35,36.36,36.34,36.36,8000.0,31.2919,31.3005,31.2833,31.3005,8000.0
2013-07-17 14:00:00,36.36,36.37,36.33,36.37,23500.0,31.3005,31.3092,31.2747,31.3092,23500.0
2013-07-17 14:10:00,36.34,36.35,36.29,36.35,30500.0,31.2833,31.2919,31.2403,31.2919,30500.0
2013-07-17 14:20:00,36.32,36.34,36.27,36.33,32000.0,31.2661,31.2833,31.2231,31.2747,32000.0
2013-07-17 14:30:00,36.33,36.33,36.28,36.3,8000.0,31.2747,31.2747,31.2317,31.2489,8000.0
2013-07-17 14:40:00,36.29,36.31,36.17,36.2,172000.0,31.2403,31.2575,31.137,31.1628,172000.0
2013-07-17 14:50:00,36.21,36.28,36.19,36.28,124000.0,31.1714,31.2317,31.1542,31.2317,124000.0
2013-07-17 15:00:00,36.25,36.3,36.25,36.25,102000.0,31.2058,31.2489,31.2058,31.2058,102000.0
2013-07-17 15:10:00,36.26,36.27,36.22,36.24,44000.0,31.2145,31.2231,31.18,31.1972,44000.0
2013-07-17 15:20:00,36.24,36.27,36.21,36.27,55000.0,31.1972,31.2231,31.1714,31.2231,55000.0
2013-07-17 15:30:00,36.26,36.27,36.15,36.15,134000.0,31.2145,31.2231,31.1198,31.1198,134000.0
2013-07-17 15:40:00,36.15,36.18,36.11,36.13,170000.0,31.1198,31.1456,31.0853,31.1025,170000.0
2013-07-17 15:50:00,36.12,36.22,36.12,36.2,115000.0,31.0939,31.18,31.0939,31.1628,115000.0
2013-07-18 09:30:00,36.3,36.31,36.04,36.17,69000.0,31.2489,31.2575,31.0251,31.137,69000.0
2013-07-18 09:40:00,36.13,36.32,36.13,36.32,82500.0,31.1025,31.2661,31.1025,31.2661,82500.0
2013-07-18 09:50:00,36.28,36.36,36.22,36.22,14500.0,31.2317,31.3005,31.18,31.18,14500.0
2013-07-18 10:00:00,36.26,36.35,36.22,36.25,40000.0,31.2145,31.2919,31.18,31.2058,40000.0
2013-07-18 10:10:00,36.27,36.36,36.27,36.32,17000.0,31.2231,31.3005,31.2231,31.2661,17000.0
2013-07-18 10:20:00,36.35,36.41,36.33,36.37,32000.0,31.2919,31.3436,31.2747,31.3092,32000.0
2013-07-18 10:30:00,36.45,36.45,36.36,36.4,26000.0,31.378,31.378,31.3005,31.335,26000.0
2013-07-18 10:40:00,36.41,36.41,36.33,36.4,49000.0,31.3436,31.3436,31.2747,31.335,49000.0
2013-07-18 10:50:00,36.38,36.4,36.35,36.37,47500.0,31.3178,31.335,31.2919,31.3092,47500.0
2013-07-18 11:00:00,36.38,36.41,36.35,36.36,92500.0,31.3178,31.3436,31.2919,31.3005,92500.0
2013-07-18 11:10:00,36.37,36.4,36.32,36.33,32500.0,31.3092,31.335,31.2661,31.2747,32500.0
2013-07-18 11:20:00,36.33,36.33,36.27,36.32,31000.0,31.2747,31.2747,31.2231,31.2661,31000.0
2013-07-18 11:30:00,36.34,36.34,36.26,36.27,19000.0,31.2833,31.2833,31.2145,31.2231,19000.0
2013-07-18 11:40:00,36.28,36.31,36.24,36.27,40500.0,31.2317,31.2575,31.1972,31.2231,40500.0
2013-07-18 11:50:00,36.26,36.27,36.2,36.2,78000.0,31.2145,31.2231,31.1628,31.1628,78000.0
2013-07-18 12:00:00,36.2,36.23,36.14,36.14,72500.0,31.1628,31.1886,31.1112,31.1112,72500.0
2013-07-18 12:10:00,36.15,36.18,36.14,36.15,28000.0,31.1198,31.1456,31.1112,31.1198,28000.0
2013-07-18 12:20:00,36.17,36.22,36.16,36.2,29500.0,31.137,31.18,31.1284,31.1628,29500.0
2013-07-18 12:30:00,36.22,36.22,36.18,36.18,15500.0,31.18,31.18,31.1456,31.1456,15500.0
2013-07-18 12:40:00,36.18,36.22,36.18,36.19,11000.0,31.1456,31.18,31.1456,31.1542,11000.0
2013-07-18 12:50:00,36.19,36.2,36.11,36.12,47500.0,31.1542,31.1628,31.0853,31.0939,47500.0
2013-07-18 13:00:00,36.13,36.19,36.09,36.17,38000.0,31.1025,31.1542,31.0681,31.137,38000.0
2013-07-18 13:10:00,36.2,36.2,36.14,36.16,16000.0,31.1628,31.1628,31.1112,31.1284,16000.0
2013-07-18 13:20:00,36.16,36.17,36.11,36.17,13000.0,31.1284,31.137,31.0853,31.137,13000.0
2013-07-18 13:30:00,36.18,36.2,36.13,36.2,7500.0,31.1456,31.1628,31.1025,31.1628,7500.0
2013-07-18 13:40:00,36.2,36.24,36.2,36.22,24000.0,31.1628,31.1972,31.1628,31.18,24000.0
2013-07-18 13:50:00,36.21,36.23,36.17,36.19,24500.0,31.1714,31.1886,31.137,31.1542,24500.0
2013-07-18 14:00:00,36.2,36.22,36.18,36.2,15500.0,31.1628,31.18,31.1456,31.1628,15500.0
2013-07-18 14:10:00,36.2,36.22,36.16,36.19,124000.0,31.1628,31.18,31.1284,31.1542,124000.0
2013-07-18 14:20:00,36.2,36.2,36.16,36.16,66500.0,31.1628,31.1628,31.1284,31.1284,66500.0
2013-07-18 14:30:00,36.2,36.23,36.19,36.2,26500.0,31.1628,31.1886,31.1542,31.1628,26500.0
2013-07-18 14:40:00,36.21,36.24,36.15,36.19,22000.0,31.1714,31.1972,31.1198,31.1542,22000.0
2013-07-18 14:50:00,36.19,36.22,36.17,36.17,35500.0,31.1542,31.18,31.137,31.137,35500.0
2013-07-18 15:00:00,36.17,36.2,36.13,36.17,71500.0,31.137,31.1628,31.1025,31.137,71500.0
2013-07-18 15:10:00,36.19,36.19,36.14,36.16,103500.0,31.1542,31.1542,31.1112,31.1284,103500.0
2013-07-18 15:20:00,36.16,36.2,36.15,36.2,34500.0,31.1284,31.1628,31.1198,31.1628,34500.0
2013-07-18 15:30:00,36.2,36.25,36.18,36.25,108000.0,31.1628,31.2058,31.1456,31.2058,108000.0
2013-07-18 15:40:00,36.24,36.27,36.2,36.25,56000.0,31.1972,31.2231,31.1628,31.2058,56000.0
2013-07-18 15:50:00,36.26,36.3,36.24,36.29,103000.0,31.2145,31.2489,31.1972,31.2403,103000.0
2013-07-19 09:30:00,36.12,36.12,35.97,36.02,226500.0,31.0939,31.0939,30.9648,31.0079,226500.0
2013-07-19 09:40:00,35.9,36.07,35.82,35.94,21500.0,30.9046,31.0509,30.8357,30.939,21500.0
2013-07-19 09:50:00,35.87,35.97,35.86,35.92,111500.0,30.8787,30.9648,30.8701,30.9218,111500.0
2013-07-19 10:00:00,35.92,35.94,35.73,35.8,99500.0,30.9218,30.939,30.7582,30.8185,99500.0
2013-07-19 10:10:00,35.79,35.8,35.69,35.74,118000.0,30.8099,30.8185,30.7238,30.7668,118000.0
2013-07-19 10:20:00,35.73,35.74,35.7,35.71,21500.0,30.7582,30.7668,30.7324,30.741,21500.0
2013-07-19 10:30:00,35.7,35.79,35.7,35.71,31000.0,30.7324,30.8099,30.7324,30.741,31000.0
2013-07-19 10:40:00,35.71,35.71,35.67,35.69,35000.0,30.741,30.741,30.7066,30.7238,35000.0
2013-07-19 10:50:00,35.68,35.71,35.65,35.65,67000.0,30.7152,30.741,30.6893,30.6893,67000.0
2013-07-19 11:00:00,35.66,35.69,35.64,35.67,33500.0,30.6979,30.7238,30.6807,30.7066,33500.0
2013-07-19 11:10:00,35.67,35.68,35.63,35.63,40000.0,30.7066,30.7152,30.6721,30.6721,40000.0
2013-07-19 11:20:00,35.62,35.67,35.6,35.63,38000.0,30.6635,30.7066,30.6463,30.6721,38000.0
2013-07-19 11:30:00,35.61,35.65,35.59,35.6,125500.0,30.6549,30.6893,30.6377,30.6463,125500.0
2013-07-19 11:40:00,35.59,35.66,35.59,35.63,205500.0,30.6377,30.6979,30.6377,30.6721,205500.0
2013-07-19 11:50:00,35.62,35.65,35.61,35.63,28000.0,30.6635,30.6893,30.6549,30.6721,28000.0
2013-07-19 12:00:00,35.65,35.66,35.59,35.6,100000.0,30.6893,30.6979,30.6377,30.6463,100000.0
2013-07-19 12:10:00,35.57,35.59,35.55,35.59,14500.0,30.6205,30.6377,30.6033,30.6377,14500.0
2013-07-19 12:20:00,35.58,35.6,35.52,35.52,24500.0,30.6291,30.6463,30.5774,30.5774,24500.0
2013-07-19 12:30:00,35.51,35.55,35.51,35.54,16000.0,30.5688,30.6033,30.5688,30.5946,16000.0
2013-07-19 12:40:00,35.54,35.58,35.53,35.56,20000.0,30.5946,30.6291,30.586,30.6119,20000.0
2013-07-19 12:50:00,35.57,35.57,35.53,35.54,21500.0,30.6205,30.6205,30.586,30.5946,21500.0
2013-07-19 13:00:00,35.54,35.54,35.5,35.51,42500.0,30.5946,30.5946,30.5602,30.5688,42500.0
2013-07-19 13:10:00,35.5,35.51,35.49,35.51,7000.0,30.5602,30.5688,30.5516,30.5688,7000.0
2013-07-19 13:20:00,35.51,35.56,35.51,35.55,37500.0,30.5688,30.6119,30.5688,30.6033,37500.0
2013-07-19 13:30:00,35.55,35.6,35.55,35.58,30000.0,30.6033,30.6463,30.6033,30.6291,30000.0
2013-07-19 13:40:00,35.58,35.63,35.58,35.62,59500.0,30.6291,30.6721,30.6291,30.6635,59500.0
2013-07-19 13:50:00,35.61,35.62,35.58,35.6,58000.0,30.6549,30.6635,30.6291,30.6463,58000.0
2013-07-19 14:00:00,35.6,35.69,35.6,35.69,303000.0,30.6463,30.7238,30.6463,30.7238,303000.0
2013-07-19 14:10:00,35.69,35.69,35.63,35.63,118500.0,30.7238,30.7238,30.6721,30.6721,118500.0
2013-07-19 14:20:00,35.63,35.64,35.57,35.57,27500.0,30.6721,30.6807,30.6205,30.6205,27500.0
2013-07-19 14:30:00,35.58,35.6,35.55,35.57,39000.0,30.6291,30.6463,30.6033,30.6205,39000.0
2013-07-19 14:40:00,35.59,35.61,35.57,35.58,16000.0,30.6377,30.6549,30.6205,30.6291,16000.0
2013-07-19 14:50:00,35.61,35.64,35.59,35.62,25000.0,30.6549,30.6807,30.6377,30.6635,25000.0
2013-07-19 15:00:00,35.62,35.65,35.59,35.63,121000.0,30.6635,30.6893,30.6377,30.6721,121000.0
2013-07-19 15:10:00,35.63,35.72,35.63,35.67,44500.0,30.6721,30.7496,30.6721,30.7066,44500.0
2013-07-19 15:20:00,35.68,35.71,35.64,35.69,47000.0,30.7152,30.741,30.6807,30.7238,47000.0
2013-07-19 15:30:00,35.7,35.78,35.7,35.78,47500.0,30.7324,30.8012,30.7324,30.8012,47500.0
2013-07-19 15:40:00,35.78,35.83,35.76,35.81,129500.0,30.8012,30.8443,30.784,30.8271,129500.0
2013-07-19 15:50:00,35.81,35.82,35.76,35.8,169000.0,30.8271,30.8357,30.784,30.8185,169000.0
2013-07-22 09:30:00,35.74,35.74,35.48,35.58,225000.0,30.7668,30.7668,30.543,30.6291,225000.0
2013-07-22 09:40:00,35.54,35.57,35.34,35.57,71500.0,30.5946,30.6205,30.4225,30.6205,71500.0
2013-07-22 09:50:00,35.57,35.57,35.45,35.47,82000.0,30.6205,30.6205,30.5172,30.5344,82000.0
2013-07-22 10:00:00,35.47,35.51,35.45,35.51,28000.0,30.5344,30.5688,30.5172,30.5688,28000.0
2013-07-22 10:10:00,35.48,35.48,35.38,35.39,112000.0,30.543,30.543,30.4569,30.4655,112000.0
2013-07-22 10:20:00,35.4,35.42,35.34,35.34,23500.0,30.4741,30.4913,30.4225,30.4225,23500.0
2013-07-22 10:30:00,35.35,35.43,35.27,35.39,59000.0,30.4311,30.5,30.3622,30.4655,59000.0
2013-07-22 10:40:00,35.41,35.46,35.37,35.37,36000.0,30.4827,30.5258,30.4483,30.4483,36000.0
2013-07-22 10:50:00,35.38,35.43,35.34,35.41,47000.0,30.4569,30.5,30.4225,30.4827,47000.0
2013-07-22 11:00:00,35.43,35.44,35.39,35.41,100000.0,30.5,30.5086,30.4655,30.4827,100000.0
2013-07-22 11:10:00,35.42,35.42,35.4,35.4,47500.0,30.4913,30.4913,30.4741,30.4741,47500.0
2013-07-22 11:20:00,35.4,35.41,35.34,35.34,55000.0,30.4741,30.4827,30.4225,30.4225,55000.0
2013-07-22 11:30:00,35.36,35.43,35.36,35.41,35000.0,30.4397,30.5,30.4397,30.4827,35000.0
2013-07-22 11:40:00,35.41,35.44,35.4,35.43,26500.0,30.4827,30.5086,30.4741,30.5,26500.0
2013-07-22 11:50:00,35.44,35.46,35.4,35.4,22000.0,30.5086,30.5258,30.4741,30.4741,22000.0
2013-07-22 12:00:00,35.4,35.43,35.4,35.41,21000.0,30.4741,30.5,30.4741,30.4827,21000.0
2013-07-22 12:10:00,35.43,35.44,35.4,35.4,39500.0,30.5,30.5086,30.4741,30.4741,39500.0
2013-07-22 12:20:00,35.41,35.43,35.41,35.42,151500.0,30.4827,30.5,30.4827,30.4913,151500.0
2013-07-22 12:30:00,35.43,35.44,35.38,35.4,67000.0,30.5,30.5086,30.4569,30.4741,67000.0
2013-07-22 12:40:00,35.4,35.43,35.37,35.42,26000.0,30.4741,30.5,30.4483,30.4913,26000.0
2013-07-22 12:50:00,35.41,35.45,35.4,35.45,13000.0,30.4827,30.5172,30.4741,30.5172,13000.0
2013-07-22 13:00:00,35.44,35.44,35.42,35.43,12000.0,30.5086,30.5086,30.4913,30.5,12000.0
2013-07-22 13:10:00,35.42,35.44,35.29,35.3,63500.0,30.4913,30.5086,30.3794,30.388,63500.0
2013-07-22 13:20:00,35.31,35.4,35.31,35.38,20000.0,30.3966,30.4741,30.3966,30.4569,20000.0
2013-07-22 13:30:00,35.38,35.45,35.37,35.41,27500.0,30.4569,30.5172,30.4483,30.4827,27500.0
2013-07-22 13:40:00,35.4,35.47,35.38,35.43,50500.0,30.4741,30.5344,30.4569,30.5,50500.0
2013-07-22 13:50:00,35.41,35.41,35.4,35.4,1000.0,30.4827,30.4827,30.4741,30.4741,1000.0
2013-07-22 14:00:00,35.42,35.44,35.37,35.42,19500.0,30.4913,30.5086,30.4483,30.4913,19500.0
2013-07-22 14:10:00,35.43,35.44,35.4,35.4,73000.0,30.5,30.5086,30.4741,30.4741,73000.0
2013-07-22 14:20:00,35.42,35.44,35.41,35.41,27500.0,30.4913,30.5086,30.4827,30.4827,27500.0
2013-07-22 14:30:00,35.42,35.43,35.37,35.39,40000.0,30.4913,30.5,30.4483,30.4655,40000.0
2013-07-22 14:40:00,35.4,35.45,35.39,35.43,136500.0,30.4741,30.5172,30.4655,30.5,136500.0
2013-07-22 14:50:00,35.43,35.48,35.4,35.43,36500.0,30.5,30.543,30.4741,30.5,36500.0
2013-07-22 15:00:00,35.45,35.45,35.42,35.43,35000.0,30.5172,30.5172,30.4913,30.5,35000.0
2013-07-22 15:10:00,35.41,35.45,35.41,35.44,34500.0,30.4827,30.5172,30.4827,30.5086,34500.0
2013-07-22 15:20:00,35.44,35.45,35.41,35.43,39000.0,30.5086,30.5172,30.4827,30.5,39000.0
2013-07-22 15:30:00,35.43,35.46,35.4,35.41,45500.0,30.5,30.5258,30.4741,30.4827,45500.0
2013-07-22 15:40:00,35.41,35.44,35.41,35.43,57000.0,30.4827,30.5086,30.4827,30.5,57000.0
2013-07-22 15:50:00,35.43,35.45,35.38,35.42,212000.0,30.5,30.5172,30.4569,30.4913,212000.0
2013-07-23 09:30:00,35.45,35.52,35.3,35.5,90500.0,30.5172,30.5774,30.388,30.5602,90500.0
2013-07-23 09:40:00,35.54,35.71,35.49,35.68,66500.0,30.5946,30.741,30.5516,30.7152,66500.0
2013-07-23 09:50:00,35.67,35.67,35.54,35.56,288500.0,30.7066,30.7066,30.5946,30.6119,288500.0
2013-07-23 10:00:00,35.57,35.65,35.57,35.6,37500.0,30.6205,30.6893,30.6205,30.6463,37500.0
2013-07-23 10:10:00,35.62,35.73,35.61,35.7,16500.0,30.6635,30.7582,30.6549,30.7324,16500.0
2013-07-23 10:20:00,35.73,35.75,35.66,35.67,38000.0,30.7582,30.7754,30.6979,30.7066,38000.0
2013-07-23 10:30:00,35.69,35.72,35.66,35.68,20000.0,30.7238,30.7496,30.6979,30.7152,20000.0
2013-07-23 10:40:00,35.68,35.77,35.67,35.73,56500.0,30.7152,30.7926,30.7066,30.7582,56500.0
2013-07-23 10:50:00,35.74,35.75,35.7,35.74,224500.0,30.7668,30.7754,30.7324,30.7668,224500.0
2013-07-23 11:00:00,35.69,35.69,35.6,35.61,11000.0,30.7238,30.7238,30.6463,30.6549,11000.0
2013-07-23 11:10:00,35.62,35.65,35.56,35.59,57000.0,30.6635,30.6893,30.6119,30.6377,57000.0
2013-07-23 11:20:00,35.6,35.67,35.58,35.64,15000.0,30.6463,30.7066,30.6291,30.6807,15000.0
2013-07-23 11:30:00,35.62,35.62,35.57,35.57,5500.0,30.6635,30.6635,30.6205,30.6205,5500.0
2013-07-23 11:40:00,35.59,35.67,35.59,35.65,76500.0,30.6377,30.7066,30.6377,30.6893,76500.0
2013-07-23 11:50:00,35.69,35.69,35.6,35.6,16500.0,30.7238,30.7238,30.6463,30.6463,16500.0
2013-07-23 12:00:00,35.59,35.62,35.53,35.62,17000.0,30.6377,30.6635,30.586,30.6635,17000.0
2013-07-23 12:10:00,35.64,35.64,35.55,35.55,56500.0,30.6807,30.6807,30.6033,30.6033,56500.0
2013-07-23 12:20:00,35.56,35.6,35.55,35.55,52000.0,30.6119,30.6463,30.6033,30.6033,52000.0
2013-07-23 12:30:00,35.55,35.61,35.55,35.57,13500.0,30.6033,30.6549,30.6033,30.6205,13500.0
2013-07-23 12:40:00,35.58,35.58,35.52,35.53,12500.0,30.6291,30.6291,30.5774,30.586,12500.0
2013-07-23 12:50:00,35.53,35.54,35.45,35.46,21500.0,30.586,30.5946,30.5172,30.5258,21500.0
2013-07-23 13:00:00,35.47,35.52,35.46,35.5,33500.0,30.5344,30.5774,30.5258,30.5602,33500.0
2013-07-23 13:10:00,35.5,35.52,35.47,35.52,12500.0,30.5602,30.5774,30.5344,30.5774,12500.0
2013-07-23 13:20:00,35.52,35.54,35.5,35.52,60000.0,30.5774,30.5946,30.5602,30.5774,60000.0
2013-07-23 13:30:00,35.53,35.55,35.52,35.55,18000.0,30.586,30.6033,30.5774,30.6033,18000.0
2013-07-23 13:40:00,35.56,35.61,35.56,35.59,31000.0,30.6119,30.6549,30.6119,30.6377,31000.0
2013-07-23 13:50:00,35.58,35.62,35.58,35.61,31500.0,30.6291,30.6635,30.6291,30.6549,31500.0
2013-07-23 14:00:00,35.61,35.64,35.61,35.63,25000.0,30.6549,30.6807,30.6549,30.6721,25000.0
2013-07-23 14:10:00,35.63,35.63,35.6,35.62,68500.0,30.6721,30.6721,30.6463,30.6635,68500.0
2013-07-23 14:20:00,35.62,35.63,35.61,35.62,21000.0,30.6635,30.6721,30.6549,30.6635,21000.0
2013-07-23 14:30:00,35.63,35.65,35.6,35.6,83500.0,30.6721,30.6893,30.6463,30.6463,83500.0
2013-07-23 14:40:00,35.62,35.65,35.61,35.61,49500.0,30.6635,30.6893,30.6549,30.6549,49500.0
2013-07-23 14:50:00,35.62,35.63,35.59,35.61,51500.0,30.6635,30.6721,30.6377,30.6549,51500.0
2013-07-23 15:00:00,35.61,35.63,35.59,35.6,43000.0,30.6549,30.6721,30.6377,30.6463,43000.0
2013-07-23 15:10:00,35.6,35.62,35.58,35.61,51000.0,30.6463,30.6635,30.6291,30.6549,51000.0
2013-07-23 15:20:00,35.62,35.64,35.59,35.62,43500.0,30.6635,30.6807,30.6377,30.6635,43500.0
2013-07-23 15:30:00,35.62,35.63,35.6,35.62,55500.0,30.6635,30.6721,30.6463,30.6635,55500.0
2013-07-23 15:40:00,35.62,35.68,35.61,35.65,278000.0,30.6635,30.7152,30.6549,30.6893,278000.0
2013-07-23 15:50:00,35.65,35.72,35.62,35.7,241500.0,30.6893,30.7496,30.6635,30.7324,241500.0
2013-07-24 09:30:00,35.74,35.76,35.66,35.69,110500.0,30.7668,30.784,30.6979,30.7238,110500.0
2013-07-24 09:40:00,35.74,35.81,35.67,35.77,225500.0,30.7668,30.8271,30.7066,30.7926,225500.0
2013-07-24 09:50:00,35.77,35.87,35.77,35.83,62000.0,30.7926,30.8787,30.7926,30.8443,62000.0
2013-07-24 10:00:00,35.84,35.89,35.74,35.74,280000.0,30.8529,30.8959,30.7668,30.7668,280000.0
2013-07-24 10:10:00,35.74,35.76,35.67,35.71,34000.0,30.7668,30.784,30.7066,30.741,34000.0
2013-07-24 10:20:00,35.65,35.67,35.52,35.53,21000.0,30.6893,30.7066,30.5774,30.586,21000.0
2013-07-24 10:30:00,35.55,35.59,35.54,35.55,25500.0,30.6033,30.6377,30.5946,30.6033,25500.0
2013-07-24 10:40:00,35.55,35.58,35.49,35.55,153500.0,30.6033,30.6291,30.5516,30.6033,153500.0
2013-07-24 10:50:00,35.54,35.57,35.5,35.53,67000.0,30.5946,30.6205,30.5602,30.586,67000.0
2013-07-24 11:00:00,35.53,35.58,35.51,35.51,57000.0,30.586,30.6291,30.5688,30.5688,57000.0
2013-07-24 11:10:00,35.5,35.51,35.47,35.51,8500.0,30.5602,30.5688,30.5344,30.5688,8500.0
2013-07-24 11:20:00,35.51,35.54,35.46,35.52,45000.0,30.5688,30.5946,30.5258,30.5774,45000.0
2013-07-24 11:30:00,35.52,35.55,35.48,35.51,70000.0,30.5774,30.6033,30.543,30.5688,70000.0
2013-07-24 11:40:00,35.51,35.55,35.48,35.51,33500.0,30.5688,30.6033,30.543,30.5688,33500.0
2013-07-24 11:50:00,35.53,35.53,35.42,35.42,15000.0,30.586,30.586,30.4913,30.4913,15000.0
2013-07-24 12:00:00,35.42,35.45,35.38,35.41,55500.0,30.4913,30.5172,30.4569,30.4827,55500.0
2013-07-24 12:10:00,35.41,35.43,35.38,35.39,60500.0,30.4827,30.5,30.4569,30.4655,60500.0
2013-07-24 12:20:00,35.38,35.44,35.38,35.4,51000.0,30.4569,30.5086,30.4569,30.4741,51000.0
2013-07-24 12:30:00,35.4,35.46,35.35,35.42,35500.0,30.4741,30.5258,30.4311,30.4913,35500.0
2013-07-24 12:40:00,35.41,35.42,35.39,35.4,15500.0,30.4827,30.4913,30.4655,30.4741,15500.0
2013-07-24 12:50:00,35.4,35.42,35.37,35.37,45000.0,30.4741,30.4913,30.4483,30.4483,45000.0
2013-07-24 13:00:00,35.39,35.41,35.36,35.39,6500.0,30.4655,30.4827,30.4397,30.4655,6500.0
2013-07-24 13:10:00,35.4,35.4,35.34,35.34,15000.0,30.4741,30.4741,30.4225,30.4225,15000.0
2013-07-24 13:20:00,35.36,35.36,35.33,35.35,29000.0,30.4397,30.4397,30.4139,30.4311,29000.0
2013-07-24 13:30:00,35.33,35.34,35.3,35.33,17000.0,30.4139,30.4225,30.388,30.4139,17000.0
2013-07-24 13:40:00,35.32,35.34,35.29,35.3,31000.0,30.4053,30.4225,30.3794,30.388,31000.0
2013-07-24 13:50:00,35.29,35.29,35.22,35.23,14500.0,30.3794,30.3794,30.3192,30.3278,14500.0
2013-07-24 14:00:00,35.24,35.31,35.24,35.31,32500.0,30.3364,30.3966,30.3364,30.3966,32500.0
2013-07-24 14:10:00,35.31,35.37,35.31,35.35,40500.0,30.3966,30.4483,30.3966,30.4311,40500.0
2013-07-24 14:20:00,35.35,35.37,35.32,35.33,44000.0,30.4311,30.4483,30.4053,30.4139,44000.0
2013-07-24 14:30:00,35.34,35.34,35.26,35.26,45500.0,30.4225,30.4225,30.3536,30.3536,45500.0
2013-07-24 14:40:00,35.26,35.31,35.22,35.31,37500.0,30.3536,30.3966,30.3192,30.3966,37500.0
2013-07-24 14:50:00,35.32,35.34,35.29,35.33,26500.0,30.4053,30.4225,30.3794,30.4139,26500.0
2013-07-24 15:00:00,35.34,35.37,35.32,35.37,65000.0,30.4225,30.4483,30.4053,30.4483,65000.0
2013-07-24 15:10:00,35.36,35.38,35.33,35.36,79000.0,30.4397,30.4569,30.4139,30.4397,79000.0
2013-07-24 15:20:00,35.34,35.39,35.34,35.36,97500.0,30.4225,30.4655,30.4225,30.4397,97500.0
2013-07-24 15:30:00,35.36,35.37,35.33,35.33,142500.0,30.4397,30.4483,30.4139,30.4139,142500.0
2013-07-24 15:40:00,35.33,35.37,35.33,35.35,168500.0,30.4139,30.4483,30.4139,30.4311,168500.0
2013-07-24 15:50:00,35.36,35.39,35.33,35.36,207500.0,30.4397,30.4655,30.4139,30.4397,207500.0
2013-07-25 09:30:00,35.24,35.5,35.15,35.42,93000.0,30.3364,30.5602,30.2589,30.4913,93000.0
2013-07-25 09:40:00,35.41,35.44,35.36,35.42,81000.0,30.4827,30.5086,30.4397,30.4913,81000.0
2013-07-25 09:50:00,35.42,35.45,35.3,35.3,52500.0,30.4913,30.5172,30.388,30.388,52500.0
2013-07-25 10:00:00,35.32,35.44,35.32,35.39,64500.0,30.4053,30.5086,30.4053,30.4655,64500.0
2013-07-25 10:10:00,35.37,35.45,35.37,35.38,19500.0,30.4483,30.5172,30.4483,30.4569,19500.0
2013-07-25 10:20:00,35.41,35.44,35.4,35.44,10500.0,30.4827,30.5086,30.4741,30.5086,10500.0
2013-07-25 10:30:00,35.44,35.45,35.36,35.43,96500.0,30.5086,30.5172,30.4397,30.5,96500.0
2013-07-25 10:40:00,35.42,35.44,35.42,35.44,2000.0,30.4913,30.5086,30.4913,30.5086,2000.0
2013-07-25 10:50:00,35.43,35.47,35.42,35.44,19500.0,30.5,30.5344,30.4913,30.5086,19500.0
2013-07-25 11:00:00,35.43,35.44,35.24,35.24,17000.0,30.5,30.5086,30.3364,30.3364,17000.0
2013-07-25 11:10:00,35.24,35.29,35.24,35.27,7000.0,30.3364,30.3794,30.3364,30.3622,7000.0
2013-07-25 11:20:00,35.27,35.29,35.19,35.2,14000.0,30.3622,30.3794,30.2933,30.302,14000.0
2013-07-25 11:30:00,35.2,35.25,35.18,35.18,18500.0,30.302,30.345,30.2847,30.2847,18500.0
2013-07-25 11:40:00,35.18,35.24,35.18,35.23,11500.0,30.2847,30.3364,30.2847,30.3278,11500.0
2013-07-25 11:50:00,35.23,35.28,35.21,35.28,23000.0,30.3278,30.3708,30.3106,30.3708,23000.0
2013-07-25 12:00:00,35.29,35.37,35.26,35.37,35000.0,30.3794,30.4483,30.3536,30.4483,35000.0
2013-07-25 12:10:00,35.37,35.41,35.36,35.4,13500.0,30.4483,30.4827,30.4397,30.4741,13500.0
2013-07-25 12:20:00,35.39,35.48,35.39,35.46,21000.0,30.4655,30.543,30.4655,30.5258,21000.0
2013-07-25 12:30:00,35.47,35.53,35.47,35.52,76500.0,30.5344,30.586,30.5344,30.5774,76500.0
2013-07-25 12:40:00,35.53,35.6,35.51,35.59,26500.0,30.586,30.6463,30.5688,30.6377,26500.0
2013-07-25 12:50:00,35.59,35.6,35.56,35.6,18000.0,30.6377,30.6463,30.6119,30.6463,18000.0
2013-07-25 13:00:00,35.6,35.6,35.56,35.57,16500.0,30.6463,30.6463,30.6119,30.6205,16500.0
2013-07-25 13:10:00,35.54,35.56,35.53,35.54,9000.0,30.5946,30.6119,30.586,30.5946,9000.0
2013-07-25 13:20:00,35.54,35.54,35.51,35.51,13500.0,30.5946,30.5946,30.5688,30.5688,13500.0
2013-07-25 13:30:00,35.51,35.53,35.5,35.52,37000.0,30.5688,30.586,30.5602,30.5774,37000.0
2013-07-25 13:40:00,35.52,35.55,35.5,35.55,30500.0,30.5774,30.6033,30.5602,30.6033,30500.0
2013-07-25 13:50:00,35.56,35.59,35.55,35.56,11000.0,30.6119,30.6377,30.6033,30.6119,11000.0
2013-07-25 14:00:00,35.56,35.59,35.54,35.59,14500.0,30.6119,30.6377,30.5946,30.6377,14500.0
2013-07-25 14:10:00,35.58,35.59,35.49,35.49,23500.0,30.6291,30.6377,30.5516,30.5516,23500.0
2013-07-25 14:20:00,35.5,35.54,35.48,35.51,33000.0,30.5602,30.5946,30.543,30.5688,33000.0
2013-07-25 14:30:00,35.51,35.57,35.49,35.56,24500.0,30.5688,30.6205,30.5516,30.6119,24500.0
2013-07-25 14:40:00,35.57,35.58,35.55,35.58,29000.0,30.6205,30.6291,30.6033,30.6291,29000.0
2013-07-25 14:50:00,35.59,35.6,35.55,35.57,26000.0,30.6377,30.6463,30.6033,30.6205,26000.0
2013-07-25 15:00:00,35.56,35.61,35.55,35.58,106500.0,30.6119,30.6549,30.6033,30.6291,106500.0
2013-07-25 15:10:00,35.58,35.63,35.56,35.61,77000.0,30.6291,30.6721,30.6119,30.6549,77000.0
2013-07-25 15:20:00,35.6,35.65,35.59,35.61,80500.0,30.6463,30.6893,30.6377,30.6549,80500.0
2013-07-25 15:30:00,35.59,35.68,35.59,35.66,70000.0,30.6377,30.7152,30.6377,30.6979,70000.0
2013-07-25 15:40:00,35.65,35.68,35.62,35.66,106000.0,30.6893,30.7152,30.6635,30.6979,106000.0
2013-07-25 15:50:00,35.66,35.75,35.65,35.74,301000.0,30.6979,30.7754,30.6893,30.7668,301000.0
2013-07-26 09:30:00,35.56,35.58,35.45,35.54,46500.0,30.6119,30.6291,30.5172,30.5946,46500.0
2013-07-26 09:40:00,35.5,35.54,35.45,35.49,28500.0,30.5602,30.5946,30.5172,30.5516,28500.0
2013-07-26 09:50:00,35.5,35.55,35.49,35.52,79000.0,30.5602,30.6033,30.5516,30.5774,79000.0
2013-07-26 10:00:00,35.52,35.58,35.49,35.57,110000.0,30.5774,30.6291,30.5516,30.6205,110000.0
2013-07-26 10:10:00,35.53,35.57,35.51,35.54,16500.0,30.586,30.6205,30.5688,30.5946,16500.0
2013-07-26 10:20:00,35.56,35.56,35.43,35.44,28000.0,30.6119,30.6119,30.5,30.5086,28000.0
2013-07-26 10:30:00,35.41,35.44,35.24,35.26,99000.0,30.4827,30.5086,30.3364,30.3536,99000.0
2013-07-26 10:40:00,35.26,35.29,35.12,35.13,55000.0,30.3536,30.3794,30.2331,30.2417,55000.0
2013-07-26 10:50:00,35.11,35.11,35.0,35.02,35000.0,30.2245,30.2245,30.1298,30.147,35000.0
2013-07-26 11:00:00,35.03,35.13,34.98,35.13,39000.0,30.1556,30.2417,30.1126,30.2417,39000.0
2013-07-26 11:10:00,35.09,35.2,35.09,35.17,29000.0,30.2073,30.302,30.2073,30.2761,29000.0
2013-07-26 11:20:00,35.17,35.18,35.13,35.14,19500.0,30.2761,30.2847,30.2417,30.2503,19500.0
2013-07-26 11:30:00,35.15,35.2,35.13,35.14,25500.0,30.2589,30.302,30.2417,30.2503,25500.0
2013-07-26 11:40:00,35.15,35.17,35.11,35.16,23000.0,30.2589,30.2761,30.2245,30.2675,23000.0
2013-07-26 11:50:00,35.15,35.21,35.15,35.16,15000.0,30.2589,30.3106,30.2589,30.2675,15000.0
2013-07-26 12:00:00,35.18,35.24,35.18,35.24,10000.0,30.2847,30.3364,30.2847,30.3364,10000.0
2013-07-26 12:10:00,35.25,35.27,35.16,35.16,44500.0,30.345,30.3622,30.2675,30.2675,44500.0
2013-07-26 12:20:00,35.18,35.26,35.17,35.26,19000.0,30.2847,30.3536,30.2761,30.3536,19000.0
2013-07-26 12:30:00,35.24,35.24,35.18,35.2,25500.0,30.3364,30.3364,30.2847,30.302,25500.0
2013-07-26 12:40:00,35.21,35.21,35.15,35.16,18500.0,30.3106,30.3106,30.2589,30.2675,18500.0
2013-07-26 12:50:00,35.17,35.22,35.17,35.19,44000.0,30.2761,30.3192,30.2761,30.2933,44000.0
2013-07-26 13:00:00,35.19,35.19,35.15,35.18,7000.0,30.2933,30.2933,30.2589,30.2847,7000.0
2013-07-26 13:10:00,35.19,35.24,35.19,35.21,16500.0,30.2933,30.3364,30.2933,30.3106,16500.0
2013-07-26 13:20:00,35.21,35.27,35.21,35.25,17500.0,30.3106,30.3622,30.3106,30.345,17500.0
2013-07-26 13:30:00,35.25,35.26,35.22,35.25,8000.0,30.345,30.3536,30.3192,30.345,8000.0
2013-07-26 13:40:00,35.23,35.28,35.23,35.27,17000.0,30.3278,30.3708,30.3278,30.3622,17000.0
2013-07-26 13:50:00,35.28,35.3,35.28,35.28,17500.0,30.3708,30.388,30.3708,30.3708,17500.0
2013-07-26 14:00:00,35.29,35.32,35.25,35.3,19500.0,30.3794,30.4053,30.345,30.388,19500.0
2013-07-26 14:10:00,35.3,35.33,35.2,35.27,142500.0,30.388,30.4139,30.302,30.3622,142500.0
2013-07-26 14:20:00,35.27,35.33,35.25,35.26,27500.0,30.3622,30.4139,30.345,30.3536,27500.0
2013-07-26 14:30:00,35.27,35.31,35.27,35.3,28500.0,30.3622,30.3966,30.3622,30.388,28500.0
2013-07-26 14:40:00,35.31,35.37,35.3,35.32,87500.0,30.3966,30.4483,30.388,30.4053,87500.0
2013-07-26 14:50:00,35.32,35.38,35.32,35.35,93000.0,30.4053,30.4569,30.4053,30.4311,93000.0
2013-07-26 15:00:00,35.37,35.38,35.33,35.35,153500.0,30.4483,30.4569,30.4139,30.4311,153500.0
2013-07-26 15:10:00,35.36,35.42,35.35,35.38,90000.0,30.4397,30.4913,30.4311,30.4569,90000.0
2013-07-26 15:20:00,35.37,35.45,35.37,35.45,54000.0,30.4483,30.5172,30.4483,30.5172,54000.0
2013-07-26 15:30:00,35.43,35.46,35.39,35.44,95500.0,30.5,30.5258,30.4655,30.5086,95500.0
2013-07-26 15:40:00,35.44,35.5,35.43,35.49,66500.0,30.5086,30.5602,30.5,30.5516,66500.0
2013-07-26 15:50:00,35.5,35.5,35.45,35.46,238500.0,30.5602,30.5602,30.5172,30.5258,238500.0
2013-07-29 09:30:00,35.29,35.6,35.28,35.56,58500.0,30.3794,30.6463,30.3708,30.6119,58500.0
2013-07-29 09:40:00,35.54,35.64,35.54,35.62,32000.0,30.5946,30.6807,30.5946,30.6635,32000.0
2013-07-29 09:50:00,35.64,35.67,35.55,35.65,105000.0,30.6807,30.7066,30.6033,30.6893,105000.0
2013-07-29 10:00:00,35.65,35.81,35.61,35.81,131000.0,30.6893,30.8271,30.6549,30.8271,131000.0
2013-07-29 10:10:00,35.8,35.84,35.68,35.68,41500.0,30.8185,30.8529,30.7152,30.7152,41500.0
2013-07-29 10:20:00,35.7,35.7,35.58,35.69,63000.0,30.7324,30.7324,30.6291,30.7238,63000.0
2013-07-29 10:30:00,35.67,35.71,35.6,35.71,24500.0,30.7066,30.741,30.6463,30.741,24500.0
2013-07-29 10:40:00,35.71,35.74,35.68,35.73,21000.0,30.741,30.7668,30.7152,30.7582,21000.0
2013-07-29 10:50:00,35.72,35.73,35.63,35.72,15000.0,30.7496,30.7582,30.6721,30.7496,15000.0
2013-07-29 11:00:00,35.72,35.74,35.69,35.7,26000.0,30.7496,30.7668,30.7238,30.7324,26000.0
2013-07-29 11:10:00,35.7,35.7,35.56,35.58,38500.0,30.7324,30.7324,30.6119,30.6291,38500.0
2013-07-29 11:20:00,35.58,35.62,35.58,35.61,35000.0,30.6291,30.6635,30.6291,30.6549,35000.0
2013-07-29 11:30:00,35.59,35.61,35.55,35.6,35000.0,30.6377,30.6549,30.6033,30.6463,35000.0
2013-07-29 11:40:00,35.61,35.63,35.59,35.61,13500.0,30.6549,30.6721,30.6377,30.6549,13500.0
2013-07-29 11:50:00,35.6,35.63,35.59,35.6,38500.0,30.6463,30.6721,30.6377,30.6463,38500.0
2013-07-29 12:00:00,35.58,35.62,35.58,35.62,45000.0,30.6291,30.6635,30.6291,30.6635,45000.0
2013-07-29 12:10:00,35.61,35.62,35.58,35.62,20000.0,30.6549,30.6635,30.6291,30.6635,20000.0
2013-07-29 12:20:00,35.63,35.63,35.61,35.61,12000.0,30.6721,30.6721,30.6549,30.6549,12000.0
2013-07-29 12:30:00,35.62,35.63,35.6,35.61,20500.0,30.6635,30.6721,30.6463,30.6549,20500.0
2013-07-29 12:40:00,35.61,35.64,35.61,35.64,23000.0,30.6549,30.6807,30.6549,30.6807,23000.0
2013-07-29 12:50:00,35.64,35.64,35.58,35.58,17000.0,30.6807,30.6807,30.6291,30.6291,17000.0
2013-07-29 13:00:00,35.59,35.62,35.58,35.62,24000.0,30.6377,30.6635,30.6291,30.6635,24000.0
2013-07-29 13:10:00,35.63,35.64,35.62,35.62,21000.0,30.6721,30.6807,30.6635,30.6635,21000.0
2013-07-29 13:20:00,35.61,35.63,35.6,35.62,20500.0,30.6549,30.6721,30.6463,30.6635,20500.0
2013-07-29 13:30:00,35.63,35.65,35.62,35.63,40500.0,30.6721,30.6893,30.6635,30.6721,40500.0
2013-07-29 13:40:00,35.63,35.64,35.57,35.57,31000.0,30.6721,30.6807,30.6205,30.6205,31000.0
2013-07-29 13:50:00,35.59,35.65,35.59,35.63,22500.0,30.6377,30.6893,30.6377,30.6721,22500.0
2013-07-29 14:00:00,35.63,35.68,35.62,35.67,14500.0,30.6721,30.7152,30.6635,30.7066,14500.0
2013-07-29 14:10:00,35.68,35.7,35.67,35.67,14000.0,30.7152,30.7324,30.7066,30.7066,14000.0
2013-07-29 14:20:00,35.67,35.7,35.66,35.69,36000.0,30.7066,30.7324,30.6979,30.7238,36000.0
2013-07-29 14:30:00,35.7,35.72,35.69,35.71,15000.0,30.7324,30.7496,30.7238,30.741,15000.0
2013-07-29 14:40:00,35.69,35.74,35.67,35.7,32500.0,30.7238,30.7668,30.7066,30.7324,32500.0
2013-07-29 14:50:00,35.7,35.7,35.66,35.66,63000.0,30.7324,30.7324,30.6979,30.6979,63000.0
2013-07-29 15:00:00,35.67,35.67,35.64,35.64,23000.0,30.7066,30.7066,30.6807,30.6807,23000.0
2013-07-29 15:10:00,35.65,35.7,35.64,35.66,72000.0,30.6893,30.7324,30.6807,30.6979,72000.0
2013-07-29 15:20:00,35.65,35.67,35.62,35.67,20000.0,30.6893,30.7066,30.6635,30.7066,20000.0
2013-07-29 15:30:00,35.68,35.68,35.63,35.63,50500.0,30.7152,30.7152,30.6721,30.6721,50500.0
2013-07-29 15:40:00,35.63,35.64,35.61,35.63,153500.0,30.6721,30.6807,30.6549,30.6721,153500.0
2013-07-29 15:50:00,35.63,35.67,35.61,35.67,265500.0,30.6721,30.7066,30.6549,30.7066,265500.0
2013-07-30 09:30:00,35.62,35.88,35.62,35.84,73000.0,30.6635,30.8873,30.6635,30.8529,73000.0
2013-07-30 09:40:00,35.82,35.9,35.74,35.81,150500.0,30.8357,30.9046,30.7668,30.8271,150500.0
2013-07-30 09:50:00,35.82,35.9,35.77,35.86,156000.0,30.8357,30.9046,30.7926,30.8701,156000.0
2013-07-30 10:00:00,35.86,35.91,35.78,35.88,108500.0,30.8701,30.9132,30.8012,30.8873,108500.0
2013-07-30 10:10:00,35.89,35.89,35.8,35.83,45000.0,30.8959,30.8959,30.8185,30.8443,45000.0
2013-07-30 10:20:00,35.83,35.88,35.82,35.86,28000.0,30.8443,30.8873,30.8357,30.8701,28000.0
2013-07-30 10:30:00,35.87,35.91,35.84,35.86,50500.0,30.8787,30.9132,30.8529,30.8701,50500.0
2013-07-30 10:40:00,35.86,35.91,35.84,35.91,10500.0,30.8701,30.9132,30.8529,30.9132,10500.0
2013-07-30 10:50:00,35.93,36.01,35.82,35.84,24000.0,30.9304,30.9992,30.8357,30.8529,24000.0
2013-07-30 11:00:00,35.84,35.86,35.82,35.86,67500.0,30.8529,30.8701,30.8357,30.8701,67500.0
2013-07-30 11:10:00,35.85,35.89,35.83,35.86,29000.0,30.8615,30.8959,30.8443,30.8701,29000.0
2013-07-30 11:20:00,35.89,35.98,35.89,35.9,13000.0,30.8959,30.9734,30.8959,30.9046,13000.0
2013-07-30 11:30:00,35.93,35.96,35.92,35.96,27000.0,30.9304,30.9562,30.9218,30.9562,27000.0
2013-07-30 11:40:00,35.95,35.95,35.9,35.94,17500.0,30.9476,30.9476,30.9046,30.939,17500.0
2013-07-30 11:50:00,35.94,35.98,35.92,35.95,14000.0,30.939,30.9734,30.9218,30.9476,14000.0
2013-07-30 12:00:00,35.96,36.01,35.96,36.0,16500.0,30.9562,30.9992,30.9562,30.9906,16500.0
2013-07-30 12:10:00,35.99,36.02,35.97,35.99,33500.0,30.982,31.0079,30.9648,30.982,33500.0
2013-07-30 12:20:00,35.98,36.0,35.97,35.99,12000.0,30.9734,30.9906,30.9648,30.982,12000.0
2013-07-30 12:30:00,36.0,36.01,35.97,35.98,28500.0,30.9906,30.9992,30.9648,30.9734,28500.0
2013-07-30 12:40:00,35.98,36.03,35.98,36.03,10500.0,30.9734,31.0165,30.9734,31.0165,10500.0
2013-07-30 12:50:00,36.01,36.01,35.97,35.98,22000.0,30.9992,30.9992,30.9648,30.9734,22000.0
2013-07-30 13:00:00,35.98,36.02,35.98,36.01,16000.0,30.9734,31.0079,30.9734,30.9992,16000.0
2013-07-30 13:10:00,36.01,36.02,35.95,35.95,21500.0,30.9992,31.0079,30.9476,30.9476,21500.0
2013-07-30 13:20:00,35.94,35.98,35.91,35.92,120500.0,30.939,30.9734,30.9132,30.9218,120500.0
2013-07-30 13:30:00,35.91,35.93,35.86,35.86,84500.0,30.9132,30.9304,30.8701,30.8701,84500.0
2013-07-30 13:40:00,35.85,35.86,35.78,35.84,42500.0,30.8615,30.8701,30.8012,30.8529,42500.0
2013-07-30 13:50:00,35.84,35.87,35.83,35.83,23500.0,30.8529,30.8787,30.8443,30.8443,23500.0
2013-07-30 14:00:00,35.8,35.84,35.8,35.84,9500.0,30.8185,30.8529,30.8185,30.8529,9500.0
2013-07-30 14:10:00,35.82,35.84,35.81,35.83,14500.0,30.8357,30.8529,30.8271,30.8443,14500.0
2013-07-30 14:20:00,35.86,35.9,35.86,35.9,26000.0,30.8701,30.9046,30.8701,30.9046,26000.0
2013-07-30 14:30:00,35.91,35.95,35.9,35.93,29000.0,30.9132,30.9476,30.9046,30.9304,29000.0
2013-07-30 14:40:00,35.94,35.98,35.92,35.98,28000.0,30.939,30.9734,30.9218,30.9734,28000.0
2013-07-30 14:50:00,35.98,35.98,35.95,35.96,13000.0,30.9734,30.9734,30.9476,30.9562,13000.0
2013-07-30 15:00:00,35.96,35.97,35.93,35.95,12500.0,30.9562,30.9648,30.9304,30.9476,12500.0
2013-07-30 15:10:00,35.95,35.95,35.92,35.92,26500.0,30.9476,30.9476,30.9218,30.9218,26500.0
2013-07-30 15:20:00,35.93,35.96,35.92,35.95,30500.0,30.9304,30.9562,30.9218,30.9476,30500.0
2013-07-30 15:30:00,35.95,35.96,35.92,35.94,26500.0,30.9476,30.9562,30.9218,30.939,26500.0
2013-07-30 15:40:00,35.94,35.96,35.91,35.93,60500.0,30.939,30.9562,30.9132,30.9304,60500.0
2013-07-30 15:50:00,35.94,35.96,35.92,35.94,145500.0,30.939,30.9562,30.9218,30.939,145500.0
2013-07-31 09:30:00,36.02,36.22,35.93,36.17,69000.0,31.0079,31.18,30.9304,31.137,69000.0
2013-07-31 09:40:00,36.16,36.29,36.08,36.2,90500.0,31.1284,31.2403,31.0595,31.1628,90500.0
2013-07-31 09:50:00,36.23,36.34,36.2,36.34,138000.0,31.1886,31.2833,31.1628,31.2833,138000.0
2013-07-31 10:00:00,36.35,36.49,36.34,36.41,161500.0,31.2919,31.4125,31.2833,31.3436,161500.0
2013-07-31 10:10:00,36.4,36.45,36.32,36.39,234500.0,31.335,31.378,31.2661,31.3264,234500.0
2013-07-31 10:20:00,36.4,36.44,36.28,36.34,150500.0,31.335,31.3694,31.2317,31.2833,150500.0
2013-07-31 10:30:00,36.35,36.45,36.33,36.44,107500.0,31.2919,31.378,31.2747,31.3694,107500.0
2013-07-31 10:40:00,36.42,36.46,36.38,36.46,35500.0,31.3522,31.3866,31.3178,31.3866,35500.0
2013-07-31 10:50:00,36.47,36.5,36.46,36.49,65000.0,31.3952,31.4211,31.3866,31.4125,65000.0
2013-07-31 11:00:00,36.48,36.52,36.45,36.49,86000.0,31.4038,31.4383,31.378,31.4125,86000.0
2013-07-31 11:10:00,36.49,36.62,36.4,36.62,159000.0,31.4125,31.5244,31.335,31.5244,159000.0
2013-07-31 11:20:00,36.61,36.7,36.61,36.63,261000.0,31.5158,31.5932,31.5158,31.533,261000.0
2013-07-31 11:30:00,36.62,36.7,36.46,36.51,165000.0,31.5244,31.5932,31.3866,31.4297,165000.0
2013-07-31 11:40:00,36.51,36.6,36.5,36.57,155500.0,31.4297,31.5071,31.4211,31.4813,155500.0
2013-07-31 11:50:00,36.57,36.59,36.5,36.53,158000.0,31.4813,31.4985,31.4211,31.4469,158000.0
2013-07-31 12:00:00,36.5,36.52,36.3,36.31,148500.0,31.4211,31.4383,31.2489,31.2575,148500.0
2013-07-31 12:10:00,36.36,36.43,36.36,36.42,17000.0,31.3005,31.3608,31.3005,31.3522,17000.0
2013-07-31 12:20:00,36.43,36.46,36.42,36.45,21000.0,31.3608,31.3866,31.3522,31.378,21000.0
2013-07-31 12:30:00,36.45,36.46,36.42,36.43,46000.0,31.378,31.3866,31.3522,31.3608,46000.0
2013-07-31 12:40:00,36.42,36.47,36.42,36.45,44500.0,31.3522,31.3952,31.3522,31.378,44500.0
2013-07-31 12:50:00,36.44,36.48,36.41,36.48,33000.0,31.3694,31.4038,31.3436,31.4038,33000.0
2013-07-31 13:00:00,36.46,36.5,36.45,36.46,24000.0,31.3866,31.4211,31.378,31.3866,24000.0
2013-07-31 13:10:00,36.46,36.52,36.44,36.46,56000.0,31.3866,31.4383,31.3694,31.3866,56000.0
2013-07-31 13:20:00,36.45,36.48,36.44,36.48,48000.0,31.378,31.4038,31.3694,31.4038,48000.0
2013-07-31 13:30:00,36.46,36.48,36.42,36.47,31000.0,31.3866,31.4038,31.3522,31.3952,31000.0
2013-07-31 13:40:00,36.46,36.58,36.46,36.48,57500.0,31.3866,31.4899,31.3866,31.4038,57500.0
2013-07-31 13:50:00,36.49,36.51,36.47,36.49,47000.0,31.4125,31.4297,31.3952,31.4125,47000.0
2013-07-31 14:00:00,36.48,36.61,36.47,36.61,163000.0,31.4038,31.5158,31.3952,31.5158,163000.0
2013-07-31 14:10:00,36.6,36.64,36.54,36.59,133000.0,31.5071,31.5416,31.4555,31.4985,133000.0
2013-07-31 14:20:00,36.61,36.7,36.6,36.68,143000.0,31.5158,31.5932,31.5071,31.576,143000.0
2013-07-31 14:30:00,36.67,36.75,36.66,36.7,53000.0,31.5674,31.6363,31.5588,31.5932,53000.0
2013-07-31 14:40:00,36.73,36.73,36.68,36.73,46000.0,31.6191,31.6191,31.576,31.6191,46000.0
2013-07-31 14:50:00,36.74,36.78,36.65,36.7,81000.0,31.6277,31.6621,31.5502,31.5932,81000.0
2013-07-31 15:00:00,36.68,36.72,36.67,36.69,82500.0,31.576,31.6104,31.5674,31.5846,82500.0
2013-07-31 15:10:00,36.68,36.7,36.67,36.68,106000.0,31.576,31.5932,31.5674,31.576,106000.0
2013-07-31 15:20:00,36.68,36.69,36.6,36.61,87000.0,31.576,31.5846,31.5071,31.5158,87000.0
2013-07-31 15:30:00,36.6,36.6,36.47,36.51,153000.0,31.5071,31.5071,31.3952,31.4297,153000.0
2013-07-31 15:40:00,36.5,36.53,36.44,36.51,233500.0,31.4211,31.4469,31.3694,31.4297,233500.0
2013-07-31 15:50:00,36.5,36.54,36.45,36.49,542500.0,31.4211,31.4555,31.378,31.4125,542500.0
2013-08-01 09:30:00,36.8,36.92,36.64,36.88,78000.0,31.6793,31.7826,31.5416,31.7482,78000.0
2013-08-01 09:40:00,36.85,37.13,36.8,37.04,101500.0,31.7224,31.9634,31.6793,31.8859,101500.0
2013-08-01 09:50:00,37.06,37.06,36.89,37.0,117000.0,31.9031,31.9031,31.7568,31.8515,117000.0
2013-08-01 10:00:00,36.97,37.1,36.94,37.05,63500.0,31.8257,31.9376,31.7998,31.8945,63500.0
2013-08-01 10:10:00,37.08,37.09,36.91,37.01,110500.0,31.9204,31.929,31.774,31.8601,110500.0
2013-08-01 10:20:00,37.0,37.09,36.99,37.05,72000.0,31.8515,31.929,31.8429,31.8945,72000.0
2013-08-01 10:30:00,37.03,37.03,36.91,36.95,101000.0,31.8773,31.8773,31.774,31.8084,101000.0
2013-08-01 10:40:00,36.95,36.95,36.8,36.8,51000.0,31.8084,31.8084,31.6793,31.6793,51000.0
2013-08-01 10:50:00,36.78,36.86,36.73,36.8,60000.0,31.6621,31.731,31.6191,31.6793,60000.0
2013-08-01 11:00:00,36.79,36.83,36.75,36.75,55000.0,31.6707,31.7051,31.6363,31.6363,55000.0
2013-08-01 11:10:00,36.78,36.81,36.64,36.72,103500.0,31.6621,31.6879,31.5416,31.6104,103500.0
2013-08-01 11:20:00,36.71,36.76,36.65,36.72,51000.0,31.6018,31.6449,31.5502,31.6104,51000.0
2013-08-01 11:30:00,36.72,36.81,36.71,36.77,31500.0,31.6104,31.6879,31.6018,31.6535,31500.0
2013-08-01 11:40:00,36.78,36.81,36.65,36.66,76500.0,31.6621,31.6879,31.5502,31.5588,76500.0
2013-08-01 11:50:00,36.65,36.82,36.61,36.78,86000.0,31.5502,31.6965,31.5158,31.6621,86000.0
2013-08-01 12:00:00,36.79,36.84,36.77,36.84,28000.0,31.6707,31.7138,31.6535,31.7138,28000.0
2013-08-01 12:10:00,36.84,36.9,36.82,36.85,53000.0,31.7138,31.7654,31.6965,31.7224,53000.0
2013-08-01 12:20:00,36.84,36.91,36.81,36.84,66000.0,31.7138,31.774,31.6879,31.7138,66000.0
2013-08-01 12:30:00,36.86,36.86,36.77,36.77,33000.0,31.731,31.731,31.6535,31.6535,33000.0
2013-08-01 12:40:00,36.75,36.84,36.75,36.8,38500.0,31.6363,31.7138,31.6363,31.6793,38500.0
2013-08-01 12:50:00,36.81,36.89,36.78,36.89,36000.0,31.6879,31.7568,31.6621,31.7568,36000.0
2013-08-01 13:00:00,36.89,36.93,36.86,36.92,33500.0,31.7568,31.7912,31.731,31.7826,33500.0
2013-08-01 13:10:00,36.94,37.01,36.92,36.99,56000.0,31.7998,31.8601,31.7826,31.8429,56000.0
2013-08-01 13:20:00,36.98,37.03,36.95,37.01,56000.0,31.8343,31.8773,31.8084,31.8601,56000.0
2013-08-01 13:30:00,37.0,37.0,36.91,36.92,47500.0,31.8515,31.8515,31.774,31.7826,47500.0
2013-08-01 13:40:00,36.92,37.05,36.91,37.01,96000.0,31.7826,31.8945,31.774,31.8601,96000.0
2013-08-01 13:50:00,37.0,37.06,36.97,37.02,121500.0,31.8515,31.9031,31.8257,31.8687,121500.0
2013-08-01 14:00:00,37.01,37.08,36.98,37.08,110500.0,31.8601,31.9204,31.8343,31.9204,110500.0
2013-08-01 14:10:00,37.07,37.09,37.03,37.05,27000.0,31.9117,31.929,31.8773,31.8945,27000.0
2013-08-01 14:20:00,37.04,37.06,36.98,36.98,65500.0,31.8859,31.9031,31.8343,31.8343,65500.0
2013-08-01 14:30:00,36.99,37.02,36.96,37.0,83500.0,31.8429,31.8687,31.8171,31.8515,83500.0
2013-08-01 14:40:00,37.0,37.08,36.99,37.07,147500.0,31.8515,31.9204,31.8429,31.9117,147500.0
2013-08-01 14:50:00,37.07,37.08,37.04,37.06,54500.0,31.9117,31.9204,31.8859,31.9031,54500.0
2013-08-01 15:00:00,37.07,37.08,37.02,37.07,41000.0,31.9117,31.9204,31.8687,31.9117,41000.0
2013-08-01 15:10:00,37.06,37.09,37.04,37.09,49000.0,31.9031,31.929,31.8859,31.929,49000.0
2013-08-01 15:20:00,37.08,37.11,37.05,37.11,62500.0,31.9204,31.9462,31.8945,31.9462,62500.0
2013-08-01 15:30:00,37.09,37.13,37.07,37.12,54500.0,31.929,31.9634,31.9117,31.9548,54500.0
2013-08-01 15:40:00,37.14,37.14,37.09,37.1,113000.0,31.972,31.972,31.929,31.9376,113000.0
2013-08-01 15:50:00,37.11,37.19,37.11,37.15,321000.0,31.9462,32.015,31.9462,31.9806,321000.0
2013-08-02 09:30:00,37.44,37.54,36.85,36.97,82500.0,32.2303,32.3163,31.7224,31.8257,82500.0
2013-08-02 09:40:00,37.0,37.0,36.79,36.81,56000.0,31.8515,31.8515,31.6707,31.6879,56000.0
2013-08-02 09:50:00,36.84,36.91,36.81,36.9,44000.0,31.7138,31.774,31.6879,31.7654,44000.0
2013-08-02 10:00:00,36.9,36.95,36.9,36.91,21500.0,31.7654,31.8084,31.7654,31.774,21500.0
2013-08-02 10:10:00,36.91,37.16,36.91,37.15,48500.0,31.774,31.9892,31.774,31.9806,48500.0
2013-08-02 10:20:00,37.17,37.24,37.09,37.23,115000.0,31.9978,32.0581,31.929,32.0495,115000.0
2013-08-02 10:30:00,37.23,37.31,37.18,37.27,103000.0,32.0495,32.1184,32.0064,32.0839,103000.0
2013-08-02 10:40:00,37.27,37.29,37.17,37.26,77500.0,32.0839,32.1011,31.9978,32.0753,77500.0
2013-08-02 10:50:00,37.27,37.27,37.2,37.2,49000.0,32.0839,32.0839,32.0237,32.0237,49000.0
2013-08-02 11:00:00,37.2,37.32,37.2,37.28,74000.0,32.0237,32.127,32.0237,32.0925,74000.0
2013-08-02 11:10:00,37.29,37.35,37.29,37.34,68000.0,32.1011,32.1528,32.1011,32.1442,68000.0
2013-08-02 11:20:00,37.35,37.36,37.31,37.34,94500.0,32.1528,32.1614,32.1184,32.1442,94500.0
2013-08-02 11:30:00,37.35,37.35,37.16,37.16,108000.0,32.1528,32.1528,31.9892,31.9892,108000.0
2013-08-02 11:40:00,37.17,37.22,37.16,37.22,39500.0,31.9978,32.0409,31.9892,32.0409,39500.0
2013-08-02 11:50:00,37.22,37.38,37.21,37.35,119500.0,32.0409,32.1786,32.0323,32.1528,119500.0
2013-08-02 12:00:00,37.34,37.39,37.3,37.37,168500.0,32.1442,32.1872,32.1097,32.17,168500.0
2013-08-02 12:10:00,37.37,37.4,37.32,37.35,154000.0,32.17,32.1958,32.127,32.1528,154000.0
2013-08-02 12:20:00,37.35,37.4,37.32,37.36,120500.0,32.1528,32.1958,32.127,32.1614,120500.0
2013-08-02 12:30:00,37.36,37.46,37.35,37.44,89000.0,32.1614,32.2475,32.1528,32.2303,89000.0
2013-08-02 12:40:00,37.46,37.5,37.4,37.49,63000.0,32.2475,32.2819,32.1958,32.2733,63000.0
2013-08-02 12:50:00,37.48,37.53,37.45,37.49,100000.0,32.2647,32.3077,32.2389,32.2733,100000.0
2013-08-02 13:00:00,37.48,37.51,37.43,37.46,162500.0,32.2647,32.2905,32.2217,32.2475,162500.0
2013-08-02 13:10:00,37.46,37.48,37.38,37.44,137500.0,32.2475,32.2647,32.1786,32.2303,137500.0
2013-08-02 13:20:00,37.43,37.45,37.38,37.38,65000.0,32.2217,32.2389,32.1786,32.1786,65000.0
2013-08-02 13:30:00,37.38,37.46,37.34,37.42,208000.0,32.1786,32.2475,32.1442,32.213,208000.0
2013-08-02 13:40:00,37.43,37.44,37.38,37.39,114000.0,32.2217,32.2303,32.1786,32.1872,114000.0
2013-08-02 13:50:00,37.38,37.47,37.38,37.42,116500.0,32.1786,32.2561,32.1786,32.213,116500.0
2013-08-02 14:00:00,37.43,37.52,37.4,37.52,87000.0,32.2217,32.2991,32.1958,32.2991,87000.0
2013-08-02 14:10:00,37.52,37.65,37.52,37.59,214500.0,32.2991,32.411,32.2991,32.3594,214500.0
2013-08-02 14:20:00,37.6,37.6,37.52,37.56,88000.0,32.368,32.368,32.2991,32.3336,88000.0
2013-08-02 14:30:00,37.57,37.57,37.48,37.5,118500.0,32.3422,32.3422,32.2647,32.2819,118500.0
2013-08-02 14:40:00,37.5,37.61,37.5,37.58,122000.0,32.2819,32.3766,32.2819,32.3508,122000.0
2013-08-02 14:50:00,37.58,37.62,37.57,37.6,96500.0,32.3508,32.3852,32.3422,32.368,96500.0
2013-08-02 15:00:00,37.58,37.64,37.55,37.62,127000.0,32.3508,32.4024,32.325,32.3852,127000.0
2013-08-02 15:10:00,37.62,37.69,37.61,37.67,153500.0,32.3852,32.4455,32.3766,32.4283,153500.0
2013-08-02 15:20:00,37.67,37.76,37.65,37.69,155000.0,32.4283,32.5057,32.411,32.4455,155000.0
2013-08-02 15:30:00,37.69,37.72,37.66,37.69,180000.0,32.4455,32.4713,32.4196,32.4455,180000.0
2013-08-02 15:40:00,37.69,37.69,37.62,37.64,171500.0,32.4455,32.4455,32.3852,32.4024,171500.0
2013-08-02 15:50:00,37.63,37.71,37.61,37.69,252500.0,32.3938,32.4627,32.3766,32.4455,252500.0
2013-08-05 09:30:00,37.49,37.54,37.34,37.4,164500.0,32.2733,32.3163,32.1442,32.1958,164500.0
2013-08-05 09:40:00,37.4,37.45,37.19,37.3,448000.0,32.1958,32.2389,32.015,32.1097,448000.0
2013-08-05 09:50:00,37.29,37.42,37.21,37.41,174500.0,32.1011,32.213,32.0323,32.2044,174500.0
2013-08-05 10:00:00,37.37,37.5,37.37,37.43,188000.0,32.17,32.2819,32.17,32.2217,188000.0
2013-08-05 10:10:00,37.39,37.47,37.36,37.39,90500.0,32.1872,32.2561,32.1614,32.1872,90500.0
2013-08-05 10:20:00,37.37,37.4,37.31,37.39,67500.0,32.17,32.1958,32.1184,32.1872,67500.0
2013-08-05 10:30:00,37.37,37.43,37.33,37.4,80000.0,32.17,32.2217,32.1356,32.1958,80000.0
2013-08-05 10:40:00,37.39,37.49,37.39,37.47,75500.0,32.1872,32.2733,32.1872,32.2561,75500.0
2013-08-05 10:50:00,37.48,37.56,37.45,37.55,90000.0,32.2647,32.3336,32.2389,32.325,90000.0
2013-08-05 11:00:00,37.55,37.58,37.53,37.55,51000.0,32.325,32.3508,32.3077,32.325,51000.0
2013-08-05 11:10:00,37.55,37.55,37.43,37.43,22000.0,32.325,32.325,32.2217,32.2217,22000.0
2013-08-05 11:20:00,37.42,37.45,37.39,37.42,54000.0,32.213,32.2389,32.1872,32.213,54000.0
2013-08-05 11:30:00,37.41,37.41,37.34,37.37,19000.0,32.2044,32.2044,32.1442,32.17,19000.0
2013-08-05 11:40:00,37.38,37.41,37.36,37.41,30000.0,32.1786,32.2044,32.1614,32.2044,30000.0
2013-08-05 11:50:00,37.39,37.4,37.33,37.37,69500.0,32.1872,32.1958,32.1356,32.17,69500.0
2013-08-05 12:00:00,37.37,37.39,37.25,37.29,68000.0,32.17,32.1872,32.0667,32.1011,68000.0
2013-08-05 12:10:00,37.3,37.31,37.23,37.28,63500.0,32.1097,32.1184,32.0495,32.0925,63500.0
2013-08-05 12:20:00,37.28,37.31,37.26,37.26,18000.0,32.0925,32.1184,32.0753,32.0753,18000.0
2013-08-05 12:30:00,37.26,37.32,37.23,37.28,75000.0,32.0753,32.127,32.0495,32.0925,75000.0
2013-08-05 12:40:00,37.28,37.33,37.27,37.33,36500.0,32.0925,32.1356,32.0839,32.1356,36500.0
2013-08-05 12:50:00,37.31,37.33,37.27,37.3,50000.0,32.1184,32.1356,32.0839,32.1097,50000.0
2013-08-05 13:00:00,37.3,37.31,37.24,37.26,26500.0,32.1097,32.1184,32.0581,32.0753,26500.0
2013-08-05 13:10:00,37.26,37.35,37.25,37.35,27500.0,32.0753,32.1528,32.0667,32.1528,27500.0
2013-08-05 13:20:00,37.33,37.41,37.32,37.4,50000.0,32.1356,32.2044,32.127,32.1958,50000.0
2013-08-05 13:30:00,37.4,37.43,37.36,37.41,32000.0,32.1958,32.2217,32.1614,32.2044,32000.0
2013-08-05 13:40:00,37.4,37.44,37.4,37.41,19500.0,32.1958,32.2303,32.1958,32.2044,19500.0
2013-08-05 13:50:00,37.41,37.42,37.33,37.33,70500.0,32.2044,32.213,32.1356,32.1356,70500.0
2013-08-05 14:00:00,37.32,37.36,37.29,37.32,38000.0,32.127,32.1614,32.1011,32.127,38000.0
2013-08-05 14:10:00,37.32,37.35,37.31,37.33,24000.0,32.127,32.1528,32.1184,32.1356,24000.0
2013-08-05 14:20:00,37.32,37.34,37.3,37.34,64500.0,32.127,32.1442,32.1097,32.1442,64500.0
2013-08-05 14:30:00,37.34,37.35,37.29,37.3,62500.0,32.1442,32.1528,32.1011,32.1097,62500.0
2013-08-05 14:40:00,37.3,37.32,37.28,37.3,92500.0,32.1097,32.127,32.0925,32.1097,92500.0
2013-08-05 14:50:00,37.29,37.31,37.22,37.22,175500.0,32.1011,32.1184,32.0409,32.0409,175500.0
2013-08-05 15:00:00,37.22,37.23,37.06,37.08,159000.0,32.0409,32.0495,31.9031,31.9204,159000.0
2013-08-05 15:10:00,37.07,37.07,37.0,37.0,116000.0,31.9117,31.9117,31.8515,31.8515,116000.0
2013-08-05 15:20:00,37.01,37.07,36.98,37.05,155500.0,31.8601,31.9117,31.8343,31.8945,155500.0
2013-08-05 15:30:00,37.06,37.06,36.96,36.96,205500.0,31.9031,31.9031,31.8171,31.8171,205500.0
2013-08-05 15:40:00,36.97,37.04,36.95,37.04,176500.0,31.8257,31.8859,31.8084,31.8859,176500.0
2013-08-05 15:50:00,37.04,37.13,37.01,37.12,352500.0,31.8859,31.9634,31.8601,31.9548,352500.0
2013-08-06 09:30:00,36.88,37.48,36.88,37.19,164500.0,31.7482,32.2647,31.7482,32.015,164500.0
2013-08-06 09:40:00,37.19,37.21,36.94,37.07,200500.0,32.015,32.0323,31.7998,31.9117,200500.0
2013-08-06 09:50:00,37.05,37.1,37.0,37.02,83500.0,31.8945,31.9376,31.8515,31.8687,83500.0
2013-08-06 10:00:00,37.04,37.23,37.0,37.21,164500.0,31.8859,32.0495,31.8515,32.0323,164500.0
2013-08-06 10:10:00,37.24,37.25,37.08,37.08,127500.0,32.0581,32.0667,31.9204,31.9204,127500.0
2013-08-06 10:20:00,37.07,37.11,36.79,37.1,108000.0,31.9117,31.9462,31.6707,31.9376,108000.0
2013-08-06 10:30:00,37.1,37.13,37.0,37.05,49500.0,31.9376,31.9634,31.8515,31.8945,49500.0
2013-08-06 10:40:00,37.04,37.11,37.02,37.08,80000.0,31.8859,31.9462,31.8687,31.9204,80000.0
2013-08-06 10:50:00,37.1,37.19,37.1,37.11,36000.0,31.9376,32.015,31.9376,31.9462,36000.0
2013-08-06 11:00:00,37.1,37.19,37.09,37.15,28500.0,31.9376,32.015,31.929,31.9806,28500.0
2013-08-06 11:10:00,37.15,37.27,37.15,37.27,47500.0,31.9806,32.0839,31.9806,32.0839,47500.0
2013-08-06 11:20:00,37.29,37.34,37.27,37.3,38000.0,32.1011,32.1442,32.0839,32.1097,38000.0
2013-08-06 11:30:00,37.27,37.31,37.25,37.3,41500.0,32.0839,32.1184,32.0667,32.1097,41500.0
2013-08-06 11:40:00,37.3,37.33,37.26,37.32,38000.0,32.1097,32.1356,32.0753,32.127,38000.0
2013-08-06 11:50:00,37.34,37.34,37.31,37.31,27500.0,32.1442,32.1442,32.1184,32.1184,27500.0
2013-08-06 12:00:00,37.31,37.38,37.3,37.37,20000.0,32.1184,32.1786,32.1097,32.17,20000.0
2013-08-06 12:10:00,37.37,37.37,37.28,37.34,34000.0,32.17,32.17,32.0925,32.1442,34000.0
2013-08-06 12:20:00,37.32,37.39,37.32,37.38,24500.0,32.127,32.1872,32.127,32.1786,24500.0
2013-08-06 12:30:00,37.38,37.43,37.34,37.35,26500.0,32.1786,32.2217,32.1442,32.1528,26500.0
2013-08-06 12:40:00,37.34,37.41,37.3,37.39,38500.0,32.1442,32.2044,32.1097,32.1872,38500.0
2013-08-06 12:50:00,37.41,37.42,37.37,37.39,25500.0,32.2044,32.213,32.17,32.1872,25500.0
2013-08-06 13:00:00,37.38,37.4,37.36,37.38,45000.0,32.1786,32.1958,32.1614,32.1786,45000.0
2013-08-06 13:10:00,37.39,37.43,37.35,37.41,168500.0,32.1872,32.2217,32.1528,32.2044,168500.0
2013-08-06 13:20:00,37.42,37.49,37.4,37.49,39000.0,32.213,32.2733,32.1958,32.2733,39000.0
2013-08-06 13:30:00,37.47,37.48,37.44,37.45,26000.0,32.2561,32.2647,32.2303,32.2389,26000.0
2013-08-06 13:40:00,37.45,37.46,37.43,37.43,36000.0,32.2389,32.2475,32.2217,32.2217,36000.0
2013-08-06 13:50:00,37.43,37.43,37.41,37.42,21000.0,32.2217,32.2217,32.2044,32.213,21000.0
2013-08-06 14:00:00,37.43,37.45,37.41,37.44,62000.0,32.2217,32.2389,32.2044,32.2303,62000.0
2013-08-06 14:10:00,37.44,37.47,37.4,37.42,68000.0,32.2303,32.2561,32.1958,32.213,68000.0
2013-08-06 14:20:00,37.41,37.42,37.37,37.41,83500.0,32.2044,32.213,32.17,32.2044,83500.0
2013-08-06 14:30:00,37.4,37.43,37.38,37.4,53000.0,32.1958,32.2217,32.1786,32.1958,53000.0
2013-08-06 14:40:00,37.4,37.42,37.37,37.4,41500.0,32.1958,32.213,32.17,32.1958,41500.0
2013-08-06 14:50:00,37.41,37.44,37.39,37.42,46000.0,32.2044,32.2303,32.1872,32.213,46000.0
2013-08-06 15:00:00,37.41,37.42,37.37,37.39,75500.0,32.2044,32.213,32.17,32.1872,75500.0
2013-08-06 15:10:00,37.39,37.41,37.37,37.37,60500.0,32.1872,32.2044,32.17,32.17,60500.0
2013-08-06 15:20:00,37.38,37.4,37.36,37.36,47500.0,32.1786,32.1958,32.1614,32.1614,47500.0
2013-08-06 15:30:00,37.36,37.37,37.32,37.36,52000.0,32.1614,32.17,32.127,32.1614,52000.0
2013-08-06 15:40:00,37.36,37.36,37.28,37.3,152500.0,32.1614,32.1614,32.0925,32.1097,152500.0
2013-08-06 15:50:00,37.3,37.32,37.25,37.31,349500.0,32.1097,32.127,32.0667,32.1184,349500.0
2013-08-07 09:30:00,37.23,37.26,36.68,36.68,97500.0,32.0495,32.0753,31.576,31.576,97500.0
2013-08-07 09:40:00,36.68,36.68,36.26,36.26,142500.0,31.576,31.576,31.2145,31.2145,142500.0
2013-08-07 09:50:00,36.26,36.32,36.1,36.11,130000.0,31.2145,31.2661,31.0767,31.0853,130000.0
2013-08-07 10:00:00,36.07,36.26,36.03,36.2,176500.0,31.0509,31.2145,31.0165,31.1628,176500.0
2013-08-07 10:10:00,36.21,36.29,36.14,36.26,65000.0,31.1714,31.2403,31.1112,31.2145,65000.0
2013-08-07 10:20:00,36.26,36.27,36.07,36.1,46000.0,31.2145,31.2231,31.0509,31.0767,46000.0
2013-08-07 10:30:00,36.08,36.25,36.06,36.21,112000.0,31.0595,31.2058,31.0423,31.1714,112000.0
2013-08-07 10:40:00,36.19,36.26,36.18,36.23,28000.0,31.1542,31.2145,31.1456,31.1886,28000.0
2013-08-07 10:50:00,36.25,36.32,36.17,36.24,51000.0,31.2058,31.2661,31.137,31.1972,51000.0
2013-08-07 11:00:00,36.24,36.3,36.21,36.26,58500.0,31.1972,31.2489,31.1714,31.2145,58500.0
2013-08-07 11:10:00,36.27,36.29,36.21,36.22,32500.0,31.2231,31.2403,31.1714,31.18,32500.0
2013-08-07 11:20:00,36.23,36.29,36.19,36.28,44000.0,31.1886,31.2403,31.1542,31.2317,44000.0
2013-08-07 11:30:00,36.28,36.5,36.28,36.47,111000.0,31.2317,31.4211,31.2317,31.3952,111000.0
2013-08-07 11:40:00,36.48,36.54,36.46,36.51,75000.0,31.4038,31.4555,31.3866,31.4297,75000.0
2013-08-07 11:50:00,36.5,36.67,36.5,36.67,59000.0,31.4211,31.5674,31.4211,31.5674,59000.0
2013-08-07 12:00:00,36.68,36.74,36.66,36.72,70500.0,31.576,31.6277,31.5588,31.6104,70500.0
2013-08-07 12:10:00,36.72,36.79,36.72,36.78,63500.0,31.6104,31.6707,31.6104,31.6621,63500.0
2013-08-07 12:20:00,36.79,36.85,36.77,36.83,52500.0,31.6707,31.7224,31.6535,31.7051,52500.0
2013-08-07 12:30:00,36.84,36.87,36.82,36.85,49500.0,31.7138,31.7396,31.6965,31.7224,49500.0
2013-08-07 12:40:00,36.88,36.91,36.87,36.89,32000.0,31.7482,31.774,31.7396,31.7568,32000.0
2013-08-07 12:50:00,36.88,36.89,36.84,36.89,30000.0,31.7482,31.7568,31.7138,31.7568,30000.0
2013-08-07 13:00:00,36.87,36.9,36.84,36.85,28000.0,31.7396,31.7654,31.7138,31.7224,28000.0
2013-08-07 13:10:00,36.86,36.87,36.81,36.86,41000.0,31.731,31.7396,31.6879,31.731,41000.0
2013-08-07 13:20:00,36.85,36.88,36.79,36.8,78500.0,31.7224,31.7482,31.6707,31.6793,78500.0
2013-08-07 13:30:00,36.8,36.86,36.8,36.85,33000.0,31.6793,31.731,31.6793,31.7224,33000.0
2013-08-07 13:40:00,36.85,36.87,36.81,36.85,30000.0,31.7224,31.7396,31.6879,31.7224,30000.0
2013-08-07 13:50:00,36.84,37.03,36.84,36.98,127000.0,31.7138,31.8773,31.7138,31.8343,127000.0
2013-08-07 14:00:00,37.0,37.0,36.94,36.99,39500.0,31.8515,31.8515,31.7998,31.8429,39500.0
2013-08-07 14:10:00,36.96,37.05,36.94,37.04,44000.0,31.8171,31.8945,31.7998,31.8859,44000.0
2013-08-07 14:20:00,37.05,37.1,36.98,37.07,78000.0,31.8945,31.9376,31.8343,31.9117,78000.0
2013-08-07 14:30:00,37.08,37.11,37.07,37.1,52000.0,31.9204,31.9462,31.9117,31.9376,52000.0
2013-08-07 14:40:00,37.09,37.13,37.08,37.1,64500.0,31.929,31.9634,31.9204,31.9376,64500.0
2013-08-07 14:50:00,37.12,37.13,37.07,37.12,43000.0,31.9548,31.9634,31.9117,31.9548,43000.0
2013-08-07 15:00:00,37.13,37.16,37.12,37.14,75500.0,31.9634,31.9892,31.9548,31.972,75500.0
2013-08-07 15:10:00,37.15,37.2,37.15,37.17,47000.0,31.9806,32.0237,31.9806,31.9978,47000.0
2013-08-07 15:20:00,37.17,37.17,37.11,37.16,47500.0,31.9978,31.9978,31.9462,31.9892,47500.0
2013-08-07 15:30:00,37.16,37.16,37.11,37.14,66500.0,31.9892,31.9892,31.9462,31.972,66500.0
2013-08-07 15:40:00,37.13,37.13,37.03,37.03,71500.0,31.9634,31.9634,31.8773,31.8773,71500.0
2013-08-07 15:50:00,37.03,37.05,36.97,37.01,240000.0,31.8773,31.8945,31.8257,31.8601,240000.0
2013-08-08 09:30:00,37.08,37.38,36.9,37.38,51000.0,31.9204,32.1786,31.7654,32.1786,51000.0
2013-08-08 09:40:00,37.37,37.43,37.23,37.39,97000.0,32.17,32.2217,32.0495,32.1872,97000.0
2013-08-08 09:50:00,37.39,37.52,37.36,37.49,79000.0,32.1872,32.2991,32.1614,32.2733,79000.0
2013-08-08 10:00:00,37.5,37.52,37.36,37.36,59500.0,32.2819,32.2991,32.1614,32.1614,59500.0
2013-08-08 10:10:00,37.34,37.38,37.22,37.33,52500.0,32.1442,32.1786,32.0409,32.1356,52500.0
2013-08-08 10:20:00,37.32,37.37,37.3,37.37,21000.0,32.127,32.17,32.1097,32.17,21000.0
2013-08-08 10:30:00,37.32,37.37,37.2,37.26,50000.0,32.127,32.17,32.0237,32.0753,50000.0
2013-08-08 10:40:00,37.26,37.26,37.13,37.19,33500.0,32.0753,32.0753,31.9634,32.015,33500.0
2013-08-08 10:50:00,37.19,37.27,37.14,37.18,32000.0,32.015,32.0839,31.972,32.0064,32000.0
2013-08-08 11:00:00,37.19,37.19,37.03,37.16,115000.0,32.015,32.015,31.8773,31.9892,115000.0
2013-08-08 11:10:00,37.19,37.23,37.16,37.23,73500.0,32.015,32.0495,31.9892,32.0495,73500.0
2013-08-08 11:20:00,37.2,37.26,37.18,37.23,52000.0,32.0237,32.0753,32.0064,32.0495,52000.0
2013-08-08 11:30:00,37.22,37.23,37.21,37.23,19500.0,32.0409,32.0495,32.0323,32.0495,19500.0
2013-08-08 11:40:00,37.23,37.33,37.22,37.33,67000.0,32.0495,32.1356,32.0409,32.1356,67000.0
2013-08-08 11:50:00,37.32,37.36,37.31,37.32,36000.0,32.127,32.1614,32.1184,32.127,36000.0
2013-08-08 12:00:00,37.32,37.34,37.3,37.31,40500.0,32.127,32.1442,32.1097,32.1184,40500.0
2013-08-08 12:10:00,37.3,37.44,37.3,37.41,41500.0,32.1097,32.2303,32.1097,32.2044,41500.0
2013-08-08 12:20:00,37.44,37.51,37.43,37.48,63000.0,32.2303,32.2905,32.2217,32.2647,63000.0
2013-08-08 12:30:00,37.46,37.52,37.45,37.47,28500.0,32.2475,32.2991,32.2389,32.2561,28500.0
2013-08-08 12:40:00,37.45,37.45,37.39,37.39,23500.0,32.2389,32.2389,32.1872,32.1872,23500.0
2013-08-08 12:50:00,37.4,37.42,37.38,37.42,14000.0,32.1958,32.213,32.1786,32.213,14000.0
2013-08-08 13:00:00,37.42,37.44,37.39,37.4,31500.0,32.213,32.2303,32.1872,32.1958,31500.0
2013-08-08 13:10:00,37.41,37.45,37.41,37.44,25500.0,32.2044,32.2389,32.2044,32.2303,25500.0
2013-08-08 13:20:00,37.44,37.49,37.44,37.49,33000.0,32.2303,32.2733,32.2303,32.2733,33000.0
2013-08-08 13:30:00,37.51,37.51,37.47,37.5,17500.0,32.2905,32.2905,32.2561,32.2819,17500.0
2013-08-08 13:40:00,37.51,37.51,37.47,37.47,18000.0,32.2905,32.2905,32.2561,32.2561,18000.0
2013-08-08 13:50:00,37.46,37.48,37.44,37.46,27500.0,32.2475,32.2647,32.2303,32.2475,27500.0
2013-08-08 14:00:00,37.47,37.48,37.41,37.41,49500.0,32.2561,32.2647,32.2044,32.2044,49500.0
2013-08-08 14:10:00,37.41,37.44,37.41,37.42,38000.0,32.2044,32.2303,32.2044,32.213,38000.0
2013-08-08 14:20:00,37.41,37.43,37.4,37.43,26000.0,32.2044,32.2217,32.1958,32.2217,26000.0
2013-08-08 14:30:00,37.43,37.46,37.4,37.43,65000.0,32.2217,32.2475,32.1958,32.2217,65000.0
2013-08-08 14:40:00,37.42,37.49,37.42,37.45,71000.0,32.213,32.2733,32.213,32.2389,71000.0
2013-08-08 14:50:00,37.46,37.51,37.45,37.5,122500.0,32.2475,32.2905,32.2389,32.2819,122500.0
2013-08-08 15:00:00,37.5,37.51,37.45,37.51,58500.0,32.2819,32.2905,32.2389,32.2905,58500.0
2013-08-08 15:10:00,37.51,37.51,37.47,37.48,106000.0,32.2905,32.2905,32.2561,32.2647,106000.0
2013-08-08 15:20:00,37.49,37.57,37.49,37.55,170000.0,32.2733,32.3422,32.2733,32.325,170000.0
2013-08-08 15:30:00,37.55,37.55,37.5,37.52,45500.0,32.325,32.325,32.2819,32.2991,45500.0
2013-08-08 15:40:00,37.52,37.52,37.49,37.52,69500.0,32.2991,32.2991,32.2733,32.2991,69500.0
2013-08-08 15:50:00,37.51,37.51,37.43,37.45,153000.0,32.2905,32.2905,32.2217,32.2389,153000.0
2013-08-09 09:30:00,37.41,37.44,37.22,37.43,31000.0,32.2044,32.2303,32.0409,32.2217,31000.0
2013-08-09 09:40:00,37.46,37.59,37.46,37.52,29500.0,32.2475,32.3594,32.2475,32.2991,29500.0
2013-08-09 09:50:00,37.54,37.54,37.46,37.47,9500.0,32.3163,32.3163,32.2475,32.2561,9500.0
2013-08-09 10:00:00,37.44,37.48,37.31,37.34,11000.0,32.2303,32.2647,32.1184,32.1442,11000.0
2013-08-09 10:10:00,37.34,37.37,37.31,37.31,9000.0,32.1442,32.17,32.1184,32.1184,9000.0
2013-08-09 10:20:00,37.3,37.44,37.22,37.44,25500.0,32.1097,32.2303,32.0409,32.2303,25500.0
2013-08-09 10:30:00,37.45,37.45,37.38,37.42,10000.0,32.2389,32.2389,32.1786,32.213,10000.0
2013-08-09 10:40:00,37.41,37.46,37.41,37.42,16500.0,32.2044,32.2475,32.2044,32.213,16500.0
2013-08-09 10:50:00,37.46,37.46,37.33,37.33,7000.0,32.2475,32.2475,32.1356,32.1356,7000.0
2013-08-09 11:00:00,37.33,37.33,37.19,37.23,32500.0,32.1356,32.1356,32.015,32.0495,32500.0
2013-08-09 11:10:00,37.25,37.27,37.2,37.22,14500.0,32.0667,32.0839,32.0237,32.0409,14500.0
2013-08-09 11:20:00,37.21,37.22,37.09,37.15,27500.0,32.0323,32.0409,31.929,31.9806,27500.0
2013-08-09 11:30:00,37.15,37.21,37.15,37.16,12500.0,31.9806,32.0323,31.9806,31.9892,12500.0
2013-08-09 11:40:00,37.19,37.22,37.17,37.22,3500.0,32.015,32.0409,31.9978,32.0409,3500.0
2013-08-09 11:50:00,37.22,37.22,37.12,37.12,11000.0,32.0409,32.0409,31.9548,31.9548,11000.0
2013-08-09 12:00:00,37.12,37.15,37.05,37.05,17000.0,31.9548,31.9806,31.8945,31.8945,17000.0
2013-08-09 12:10:00,37.07,37.12,37.05,37.12,11000.0,31.9117,31.9548,31.8945,31.9548,11000.0
2013-08-09 12:20:00,37.13,37.16,37.11,37.11,12000.0,31.9634,31.9892,31.9462,31.9462,12000.0
2013-08-09 12:30:00,37.15,37.18,37.13,37.16,34500.0,31.9806,32.0064,31.9634,31.9892,34500.0
2013-08-09 12:40:00,37.17,37.19,37.16,37.18,15500.0,31.9978,32.015,31.9892,32.0064,15500.0
2013-08-09 12:50:00,37.19,37.24,37.19,37.19,9000.0,32.015,32.0581,32.015,32.015,9000.0
2013-08-09 13:00:00,37.19,37.19,37.18,37.19,4500.0,32.015,32.015,32.0064,32.015,4500.0
2013-08-09 13:10:00,37.19,37.2,37.19,37.19,2000.0,32.015,32.0237,32.015,32.015,2000.0
2013-08-09 13:20:00,37.19,37.23,37.17,37.21,14500.0,32.015,32.0495,31.9978,32.0323,14500.0
2013-08-09 13:30:00,37.21,37.23,37.18,37.19,21500.0,32.0323,32.0495,32.0064,32.015,21500.0
2013-08-09 13:40:00,37.2,37.21,37.17,37.17,6500.0,32.0237,32.0323,31.9978,31.9978,6500.0
2013-08-09 13:50:00,37.18,37.21,37.17,37.18,13000.0,32.0064,32.0323,31.9978,32.0064,13000.0
2013-08-09 14:00:00,37.18,37.2,37.08,37.08,21000.0,32.0064,32.0237,31.9204,31.9204,21000.0
2013-08-09 14:10:00,37.12,37.12,37.05,37.08,36000.0,31.9548,31.9548,31.8945,31.9204,36000.0
2013-08-09 14:20:00,37.08,37.1,37.07,37.08,24000.0,31.9204,31.9376,31.9117,31.9204,24000.0
2013-08-09 14:30:00,37.09,37.15,37.01,37.01,52000.0,31.929,31.9806,31.8601,31.8601,52000.0
2013-08-09 14:40:00,37.0,37.03,36.98,37.01,22500.0,31.8515,31.8773,31.8343,31.8601,22500.0
2013-08-09 14:50:00,37.02,37.03,36.96,36.99,16000.0,31.8687,31.8773,31.8171,31.8429,16000.0
2013-08-09 15:00:00,36.98,37.0,36.94,36.95,39000.0,31.8343,31.8515,31.7998,31.8084,39000.0
2013-08-09 15:10:00,36.94,36.97,36.94,36.95,30500.0,31.7998,31.8257,31.7998,31.8084,30500.0
2013-08-09 15:20:00,36.94,36.97,36.94,36.94,38000.0,31.7998,31.8257,31.7998,31.7998,38000.0
2013-08-09 15:30:00,36.94,36.96,36.93,36.94,39000.0,31.7998,31.8171,31.7912,31.7998,39000.0
2013-08-09 15:40:00,36.94,36.97,36.93,36.94,39500.0,31.7998,31.8257,31.7912,31.7998,39500.0
2013-08-09 15:50:00,36.94,37.01,36.93,36.97,156000.0,31.7998,31.8601,31.7912,31.8257,156000.0
2013-08-12 09:30:00,36.79,36.85,36.7,36.7,34000.0,31.6707,31.7224,31.5932,31.5932,34000.0
2013-08-12 09:40:00,36.76,36.78,36.64,36.67,120500.0,31.6449,31.6621,31.5416,31.5674,120500.0
2013-08-12 09:50:00,36.73,36.76,36.67,36.67,20000.0,31.6191,31.6449,31.5674,31.5674,20000.0
2013-08-12 10:00:00,36.69,36.76,36.68,36.68,24000.0,31.5846,31.6449,31.576,31.576,24000.0
2013-08-12 10:10:00,36.67,36.88,36.65,36.81,88500.0,31.5674,31.7482,31.5502,31.6879,88500.0
2013-08-12 10:20:00,36.8,36.83,36.68,36.73,37500.0,31.6793,31.7051,31.576,31.6191,37500.0
2013-08-12 10:30:00,36.74,36.82,36.73,36.8,17500.0,31.6277,31.6965,31.6191,31.6793,17500.0
2013-08-12 10:40:00,36.82,36.82,36.75,36.75,6500.0,31.6965,31.6965,31.6363,31.6363,6500.0
2013-08-12 10:50:00,36.71,36.78,36.7,36.72,8500.0,31.6018,31.6621,31.5932,31.6104,8500.0
2013-08-12 11:00:00,36.74,36.78,36.71,36.74,43500.0,31.6277,31.6621,31.6018,31.6277,43500.0
2013-08-12 11:10:00,36.72,36.76,36.68,36.69,57000.0,31.6104,31.6449,31.576,31.5846,57000.0
2013-08-12 11:20:00,36.7,36.76,36.69,36.74,66500.0,31.5932,31.6449,31.5846,31.6277,66500.0
2013-08-12 11:30:00,36.72,36.76,36.69,36.74,60000.0,31.6104,31.6449,31.5846,31.6277,60000.0
2013-08-12 11:40:00,36.69,36.71,36.68,36.7,10500.0,31.5846,31.6018,31.576,31.5932,10500.0
2013-08-12 11:50:00,36.7,36.72,36.68,36.72,19500.0,31.5932,31.6104,31.576,31.6104,19500.0
2013-08-12 12:00:00,36.69,36.7,36.66,36.69,19000.0,31.5846,31.5932,31.5588,31.5846,19000.0
2013-08-12 12:10:00,36.65,36.65,36.6,36.6,21000.0,31.5502,31.5502,31.5071,31.5071,21000.0
2013-08-12 12:20:00,36.62,36.62,36.52,36.53,49000.0,31.5244,31.5244,31.4383,31.4469,49000.0
2013-08-12 12:30:00,36.55,36.59,36.53,36.59,35500.0,31.4641,31.4985,31.4469,31.4985,35500.0
2013-08-12 12:40:00,36.59,36.61,36.57,36.6,8500.0,31.4985,31.5158,31.4813,31.5071,8500.0
2013-08-12 12:50:00,36.59,36.59,36.52,36.52,8500.0,31.4985,31.4985,31.4383,31.4383,8500.0
2013-08-12 13:00:00,36.55,36.55,36.46,36.5,24500.0,31.4641,31.4641,31.3866,31.4211,24500.0
2013-08-12 13:10:00,36.51,36.51,36.45,36.47,55000.0,31.4297,31.4297,31.378,31.3952,55000.0
2013-08-12 13:20:00,36.46,36.46,36.43,36.43,1500.0,31.3866,31.3866,31.3608,31.3608,1500.0
2013-08-12 13:30:00,36.43,36.46,36.43,36.43,15500.0,31.3608,31.3866,31.3608,31.3608,15500.0
2013-08-12 13:40:00,36.43,36.47,36.42,36.42,22500.0,31.3608,31.3952,31.3522,31.3522,22500.0
2013-08-12 13:50:00,36.41,36.45,36.4,36.41,19500.0,31.3436,31.378,31.335,31.3436,19500.0
2013-08-12 14:00:00,36.42,36.5,36.41,36.5,184500.0,31.3522,31.4211,31.3436,31.4211,184500.0
2013-08-12 14:10:00,36.52,36.58,36.52,36.58,31500.0,31.4383,31.4899,31.4383,31.4899,31500.0
2013-08-12 14:20:00,36.58,36.59,36.51,36.51,29000.0,31.4899,31.4985,31.4297,31.4297,29000.0
2013-08-12 14:30:00,36.52,36.55,36.49,36.53,21000.0,31.4383,31.4641,31.4125,31.4469,21000.0
2013-08-12 14:40:00,36.53,36.53,36.47,36.49,27000.0,31.4469,31.4469,31.3952,31.4125,27000.0
2013-08-12 14:50:00,36.5,36.5,36.45,36.48,21000.0,31.4211,31.4211,31.378,31.4038,21000.0
2013-08-12 15:00:00,36.49,36.52,36.45,36.49,40500.0,31.4125,31.4383,31.378,31.4125,40500.0
2013-08-12 15:10:00,36.52,36.56,36.5,36.54,46000.0,31.4383,31.4727,31.4211,31.4555,46000.0
2013-08-12 15:20:00,36.55,36.59,36.55,36.57,29000.0,31.4641,31.4985,31.4641,31.4813,29000.0
2013-08-12 15:30:00,36.57,36.63,36.57,36.62,62000.0,31.4813,31.533,31.4813,31.5244,62000.0
2013-08-12 15:40:00,36.62,36.69,36.6,36.68,260000.0,31.5244,31.5846,31.5071,31.576,260000.0
2013-08-12 15:50:00,36.66,36.66,36.59,36.63,129500.0,31.5588,31.5588,31.4985,31.533,129500.0
2013-08-13 09:30:00,36.64,36.66,36.51,36.6,52000.0,31.5416,31.5588,31.4297,31.5071,52000.0
2013-08-13 09:40:00,36.59,36.68,36.53,36.68,64000.0,31.4985,31.576,31.4469,31.576,64000.0
2013-08-13 09:50:00,36.67,36.72,36.61,36.67,49000.0,31.5674,31.6104,31.5158,31.5674,49000.0
2013-08-13 10:00:00,36.66,36.7,36.62,36.65,92000.0,31.5588,31.5932,31.5244,31.5502,92000.0
2013-08-13 10:10:00,36.65,36.69,36.46,36.46,27000.0,31.5502,31.5846,31.3866,31.3866,27000.0
2013-08-13 10:20:00,36.45,36.53,36.43,36.51,22500.0,31.378,31.4469,31.3608,31.4297,22500.0
2013-08-13 10:30:00,36.51,36.51,36.37,36.4,42500.0,31.4297,31.4297,31.3092,31.335,42500.0
2013-08-13 10:40:00,36.4,36.49,36.39,36.47,52500.0,31.335,31.4125,31.3264,31.3952,52500.0
2013-08-13 10:50:00,36.46,36.47,36.37,36.46,36000.0,31.3866,31.3952,31.3092,31.3866,36000.0
2013-08-13 11:00:00,36.45,36.53,36.44,36.51,21500.0,31.378,31.4469,31.3694,31.4297,21500.0
2013-08-13 11:10:00,36.5,36.53,36.46,36.52,57500.0,31.4211,31.4469,31.3866,31.4383,57500.0
2013-08-13 11:20:00,36.52,36.54,36.49,36.49,24000.0,31.4383,31.4555,31.4125,31.4125,24000.0
2013-08-13 11:30:00,36.51,36.54,36.47,36.5,22500.0,31.4297,31.4555,31.3952,31.4211,22500.0
2013-08-13 11:40:00,36.51,36.53,36.49,36.5,72000.0,31.4297,31.4469,31.4125,31.4211,72000.0
2013-08-13 11:50:00,36.51,36.53,36.49,36.51,26500.0,31.4297,31.4469,31.4125,31.4297,26500.0
2013-08-13 12:00:00,36.5,36.53,36.5,36.51,38000.0,31.4211,31.4469,31.4211,31.4297,38000.0
2013-08-13 12:10:00,36.5,36.55,36.49,36.55,59000.0,31.4211,31.4641,31.4125,31.4641,59000.0
2013-08-13 12:20:00,36.55,36.58,36.54,36.56,46000.0,31.4641,31.4899,31.4555,31.4727,46000.0
2013-08-13 12:30:00,36.57,36.6,36.57,36.58,29500.0,31.4813,31.5071,31.4813,31.4899,29500.0
2013-08-13 12:40:00,36.58,36.6,36.56,36.6,16000.0,31.4899,31.5071,31.4727,31.5071,16000.0
2013-08-13 12:50:00,36.58,36.62,36.57,36.61,13000.0,31.4899,31.5244,31.4813,31.5158,13000.0
2013-08-13 13:00:00,36.59,36.59,36.56,36.58,10500.0,31.4985,31.4985,31.4727,31.4899,10500.0
2013-08-13 13:10:00,36.58,36.61,36.57,36.57,34000.0,31.4899,31.5158,31.4813,31.4813,34000.0
2013-08-13 13:20:00,36.58,36.63,36.57,36.62,14500.0,31.4899,31.533,31.4813,31.5244,14500.0
2013-08-13 13:30:00,36.63,36.65,36.6,36.61,16500.0,31.533,31.5502,31.5071,31.5158,16500.0
2013-08-13 13:40:00,36.61,36.63,36.57,36.63,70500.0,31.5158,31.533,31.4813,31.533,70500.0
2013-08-13 13:50:00,36.62,36.66,36.61,36.63,28000.0,31.5244,31.5588,31.5158,31.533,28000.0
2013-08-13 14:00:00,36.62,36.63,36.61,36.61,16500.0,31.5244,31.533,31.5158,31.5158,16500.0
2013-08-13 14:10:00,36.62,36.65,36.6,36.62,46500.0,31.5244,31.5502,31.5071,31.5244,46500.0
2013-08-13 14:20:00,36.63,36.64,36.6,36.61,41000.0,31.533,31.5416,31.5071,31.5158,41000.0
2013-08-13 14:30:00,36.6,36.63,36.6,36.61,32500.0,31.5071,31.533,31.5071,31.5158,32500.0
2013-08-13 14:40:00,36.62,36.66,36.6,36.6,66000.0,31.5244,31.5588,31.5071,31.5071,66000.0
2013-08-13 14:50:00,36.6,36.64,36.59,36.62,25500.0,31.5071,31.5416,31.4985,31.5244,25500.0
2013-08-13 15:00:00,36.63,36.64,36.6,36.61,21000.0,31.533,31.5416,31.5071,31.5158,21000.0
2013-08-13 15:10:00,36.62,36.62,36.59,36.6,27500.0,31.5244,31.5244,31.4985,31.5071,27500.0
2013-08-13 15:20:00,36.62,36.62,36.6,36.6,18500.0,31.5244,31.5244,31.5071,31.5071,18500.0
2013-08-13 15:30:00,36.6,36.61,36.58,36.6,51000.0,31.5071,31.5158,31.4899,31.5071,51000.0
2013-08-13 15:40:00,36.59,36.63,36.58,36.6,113000.0,31.4985,31.533,31.4899,31.5071,113000.0
2013-08-13 15:50:00,36.6,36.61,36.58,36.6,142500.0,31.5071,31.5158,31.4899,31.5071,142500.0
2013-08-14 09:30:00,36.59,36.72,36.5,36.59,125500.0,31.4985,31.6104,31.4211,31.4985,125500.0
2013-08-14 09:40:00,36.58,36.64,36.53,36.62,74000.0,31.4899,31.5416,31.4469,31.5244,74000.0
2013-08-14 09:50:00,36.59,36.59,36.5,36.58,24500.0,31.4985,31.4985,31.4211,31.4899,24500.0
2013-08-14 10:00:00,36.58,36.59,36.36,36.41,56000.0,31.4899,31.4985,31.3005,31.3436,56000.0
2013-08-14 10:10:00,36.39,36.39,36.29,36.36,34500.0,31.3264,31.3264,31.2403,31.3005,34500.0
2013-08-14 10:20:00,36.34,36.49,36.34,36.45,26000.0,31.2833,31.4125,31.2833,31.378,26000.0
2013-08-14 10:30:00,36.42,36.48,36.41,36.46,22000.0,31.3522,31.4038,31.3436,31.3866,22000.0
2013-08-14 10:40:00,36.45,36.48,36.38,36.4,25500.0,31.378,31.4038,31.3178,31.335,25500.0
2013-08-14 10:50:00,36.35,36.42,36.33,36.37,26500.0,31.2919,31.3522,31.2747,31.3092,26500.0
2013-08-14 11:00:00,36.37,36.44,36.33,36.39,23500.0,31.3092,31.3694,31.2747,31.3264,23500.0
2013-08-14 11:10:00,36.41,36.41,36.28,36.36,40000.0,31.3436,31.3436,31.2317,31.3005,40000.0
2013-08-14 11:20:00,36.36,36.37,36.32,36.33,15000.0,31.3005,31.3092,31.2661,31.2747,15000.0
2013-08-14 11:30:00,36.33,36.44,36.33,36.41,36000.0,31.2747,31.3694,31.2747,31.3436,36000.0
2013-08-14 11:40:00,36.43,36.46,36.38,36.4,38000.0,31.3608,31.3866,31.3178,31.335,38000.0
2013-08-14 11:50:00,36.39,36.39,36.33,36.34,8500.0,31.3264,31.3264,31.2747,31.2833,8500.0
2013-08-14 12:00:00,36.36,36.38,36.33,36.33,16500.0,31.3005,31.3178,31.2747,31.2747,16500.0
2013-08-14 12:10:00,36.34,36.38,36.33,36.33,14000.0,31.2833,31.3178,31.2747,31.2747,14000.0
2013-08-14 12:20:00,36.34,36.35,36.3,36.34,12500.0,31.2833,31.2919,31.2489,31.2833,12500.0
2013-08-14 12:30:00,36.41,36.41,36.36,36.36,12000.0,31.3436,31.3436,31.3005,31.3005,12000.0
2013-08-14 12:40:00,36.36,36.36,36.29,36.29,17000.0,31.3005,31.3005,31.2403,31.2403,17000.0
2013-08-14 12:50:00,36.29,36.33,36.27,36.31,18500.0,31.2403,31.2747,31.2231,31.2575,18500.0
2013-08-14 13:00:00,36.32,36.35,36.31,36.34,41500.0,31.2661,31.2919,31.2575,31.2833,41500.0
2013-08-14 13:10:00,36.36,36.38,36.35,36.36,17500.0,31.3005,31.3178,31.2919,31.3005,17500.0
2013-08-14 13:20:00,36.36,36.38,36.32,36.33,149000.0,31.3005,31.3178,31.2661,31.2747,149000.0
2013-08-14 13:30:00,36.33,36.38,36.3,36.37,25500.0,31.2747,31.3178,31.2489,31.3092,25500.0
2013-08-14 13:40:00,36.37,36.37,36.3,36.3,26000.0,31.3092,31.3092,31.2489,31.2489,26000.0
2013-08-14 13:50:00,36.31,36.33,36.29,36.31,11000.0,31.2575,31.2747,31.2403,31.2575,11000.0
2013-08-14 14:00:00,36.31,36.34,36.31,36.33,19000.0,31.2575,31.2833,31.2575,31.2747,19000.0
2013-08-14 14:10:00,36.32,36.32,36.28,36.29,10000.0,31.2661,31.2661,31.2317,31.2403,10000.0
2013-08-14 14:20:00,36.28,36.32,36.27,36.28,14500.0,31.2317,31.2661,31.2231,31.2317,14500.0
2013-08-14 14:30:00,36.28,36.31,36.26,36.3,8000.0,31.2317,31.2575,31.2145,31.2489,8000.0
2013-08-14 14:40:00,36.31,36.35,36.31,36.34,77500.0,31.2575,31.2919,31.2575,31.2833,77500.0
2013-08-14 14:50:00,36.34,36.4,36.33,36.39,21000.0,31.2833,31.335,31.2747,31.3264,21000.0
2013-08-14 15:00:00,36.38,36.44,36.35,36.44,28000.0,31.3178,31.3694,31.2919,31.3694,28000.0
2013-08-14 15:10:00,36.44,36.48,36.42,36.45,28500.0,31.3694,31.4038,31.3522,31.378,28500.0
2013-08-14 15:20:00,36.45,36.48,36.43,36.44,35000.0,31.378,31.4038,31.3608,31.3694,35000.0
2013-08-14 15:30:00,36.44,36.46,36.43,36.45,16000.0,31.3694,31.3866,31.3608,31.378,16000.0
2013-08-14 15:40:00,36.45,36.45,36.4,36.43,48000.0,31.378,31.378,31.335,31.3608,48000.0
2013-08-14 15:50:00,36.42,36.48,36.41,36.41,99500.0,31.3522,31.4038,31.3436,31.3436,99500.0
2013-08-15 09:30:00,36.17,36.17,36.0,36.06,89500.0,31.137,31.137,30.9906,31.0423,89500.0
2013-08-15 09:40:00,36.06,36.18,35.98,36.11,95500.0,31.0423,31.1456,30.9734,31.0853,95500.0
2013-08-15 09:50:00,36.09,36.16,36.08,36.13,85500.0,31.0681,31.1284,31.0595,31.1025,85500.0
2013-08-15 10:00:00,36.13,36.21,36.1,36.12,47500.0,31.1025,31.1714,31.0767,31.0939,47500.0
2013-08-15 10:10:00,36.12,36.16,36.05,36.16,39500.0,31.0939,31.1284,31.0337,31.1284,39500.0
2013-08-15 10:20:00,36.15,36.23,36.15,36.2,22500.0,31.1198,31.1886,31.1198,31.1628,22500.0
2013-08-15 10:30:00,36.22,36.22,36.09,36.13,33500.0,31.18,31.18,31.0681,31.1025,33500.0
2013-08-15 10:40:00,36.13,36.24,36.12,36.2,60000.0,31.1025,31.1972,31.0939,31.1628,60000.0
2013-08-15 10:50:00,36.2,36.22,36.11,36.12,36500.0,31.1628,31.18,31.0853,31.0939,36500.0
2013-08-15 11:00:00,36.12,36.13,36.04,36.08,32500.0,31.0939,31.1025,31.0251,31.0595,32500.0
2013-08-15 11:10:00,36.1,36.16,36.09,36.1,47000.0,31.0767,31.1284,31.0681,31.0767,47000.0
2013-08-15 11:20:00,36.1,36.16,36.09,36.13,20500.0,31.0767,31.1284,31.0681,31.1025,20500.0
2013-08-15 11:30:00,36.15,36.19,36.15,36.16,20000.0,31.1198,31.1542,31.1198,31.1284,20000.0
2013-08-15 11:40:00,36.16,36.18,36.12,36.17,27500.0,31.1284,31.1456,31.0939,31.137,27500.0
2013-08-15 11:50:00,36.15,36.18,36.12,36.13,18000.0,31.1198,31.1456,31.0939,31.1025,18000.0
2013-08-15 12:00:00,36.13,36.14,36.09,36.11,16500.0,31.1025,31.1112,31.0681,31.0853,16500.0
2013-08-15 12:10:00,36.1,36.15,36.07,36.13,18500.0,31.0767,31.1198,31.0509,31.1025,18500.0
2013-08-15 12:20:00,36.09,36.11,36.06,36.11,21000.0,31.0681,31.0853,31.0423,31.0853,21000.0
2013-08-15 12:30:00,36.12,36.18,36.09,36.11,25000.0,31.0939,31.1456,31.0681,31.0853,25000.0
2013-08-15 12:40:00,36.11,36.15,36.05,36.06,21000.0,31.0853,31.1198,31.0337,31.0423,21000.0
2013-08-15 12:50:00,36.06,36.12,36.05,36.11,16000.0,31.0423,31.0939,31.0337,31.0853,16000.0
2013-08-15 13:00:00,36.11,36.11,36.05,36.05,17500.0,31.0853,31.0853,31.0337,31.0337,17500.0
2013-08-15 13:10:00,36.06,36.06,35.99,36.05,45000.0,31.0423,31.0423,30.982,31.0337,45000.0
2013-08-15 13:20:00,36.05,36.05,35.98,36.01,31500.0,31.0337,31.0337,30.9734,30.9992,31500.0
2013-08-15 13:30:00,36.02,36.05,36.02,36.05,22500.0,31.0079,31.0337,31.0079,31.0337,22500.0
2013-08-15 13:40:00,36.04,36.07,36.03,36.06,21000.0,31.0251,31.0509,31.0165,31.0423,21000.0
2013-08-15 13:50:00,36.05,36.06,36.01,36.04,25000.0,31.0337,31.0423,30.9992,31.0251,25000.0
2013-08-15 14:00:00,36.05,36.05,35.98,35.99,42000.0,31.0337,31.0337,30.9734,30.982,42000.0
2013-08-15 14:10:00,35.96,35.97,35.81,35.81,125500.0,30.9562,30.9648,30.8271,30.8271,125500.0
2013-08-15 14:20:00,35.81,35.89,35.75,35.89,123000.0,30.8271,30.8959,30.7754,30.8959,123000.0
2013-08-15 14:30:00,35.89,35.99,35.89,35.92,34500.0,30.8959,30.982,30.8959,30.9218,34500.0
2013-08-15 14:40:00,35.92,36.0,35.91,35.91,26000.0,30.9218,30.9906,30.9132,30.9132,26000.0
2013-08-15 14:50:00,35.91,35.95,35.9,35.92,18500.0,30.9132,30.9476,30.9046,30.9218,18500.0
2013-08-15 15:00:00,35.92,36.02,35.91,35.99,60000.0,30.9218,31.0079,30.9132,30.982,60000.0
2013-08-15 15:10:00,35.98,35.98,35.9,35.9,46500.0,30.9734,30.9734,30.9046,30.9046,46500.0
2013-08-15 15:20:00,35.91,35.97,35.91,35.97,46500.0,30.9132,30.9648,30.9132,30.9648,46500.0
2013-08-15 15:30:00,35.97,36.01,35.95,36.0,39500.0,30.9648,30.9992,30.9476,30.9906,39500.0
2013-08-15 15:40:00,35.98,36.05,35.96,36.05,83000.0,30.9734,31.0337,30.9562,31.0337,83000.0
2013-08-15 15:50:00,36.04,36.11,36.04,36.09,352500.0,31.0251,31.0853,31.0251,31.0681,352500.0
2013-08-16 09:30:00,36.03,36.08,35.91,36.04,231500.0,31.0165,31.0595,30.9132,31.0251,231500.0
2013-08-16 09:40:00,36.05,36.16,36.04,36.11,30500.0,31.0337,31.1284,31.0251,31.0853,30500.0
2013-08-16 09:50:00,36.1,36.16,35.94,36.0,175500.0,31.0767,31.1284,30.939,30.9906,175500.0
2013-08-16 10:00:00,35.99,36.06,35.87,35.93,52000.0,30.982,31.0423,30.8787,30.9304,52000.0
2013-08-16 10:10:00,35.97,36.05,35.93,36.03,48500.0,30.9648,31.0337,30.9304,31.0165,48500.0
2013-08-16 10:20:00,36.02,36.07,35.97,36.07,47500.0,31.0079,31.0509,30.9648,31.0509,47500.0
2013-08-16 10:30:00,36.05,36.19,36.02,36.18,49000.0,31.0337,31.1542,31.0079,31.1456,49000.0
2013-08-16 10:40:00,36.15,36.26,36.15,36.26,41500.0,31.1198,31.2145,31.1198,31.2145,41500.0
2013-08-16 10:50:00,36.26,36.48,36.22,36.37,95000.0,31.2145,31.4038,31.18,31.3092,95000.0
2013-08-16 11:00:00,36.35,36.4,36.25,36.25,68000.0,31.2919,31.335,31.2058,31.2058,68000.0
2013-08-16 11:10:00,36.27,36.34,36.21,36.28,62500.0,31.2231,31.2833,31.1714,31.2317,62500.0
2013-08-16 11:20:00,36.26,36.26,36.12,36.14,58000.0,31.2145,31.2145,31.0939,31.1112,58000.0
2013-08-16 11:30:00,36.13,36.2,36.1,36.18,39500.0,31.1025,31.1628,31.0767,31.1456,39500.0
2013-08-16 11:40:00,36.18,36.22,36.12,36.18,35500.0,31.1456,31.18,31.0939,31.1456,35500.0
2013-08-16 11:50:00,36.19,36.19,36.15,36.18,42500.0,31.1542,31.1542,31.1198,31.1456,42500.0
2013-08-16 12:00:00,36.18,36.33,36.18,36.24,45000.0,31.1456,31.2747,31.1456,31.1972,45000.0
2013-08-16 12:10:00,36.24,36.33,36.24,36.3,30500.0,31.1972,31.2747,31.1972,31.2489,30500.0
2013-08-16 12:20:00,36.28,36.32,36.23,36.29,62000.0,31.2317,31.2661,31.1886,31.2403,62000.0
2013-08-16 12:30:00,36.29,36.32,36.2,36.2,27500.0,31.2403,31.2661,31.1628,31.1628,27500.0
2013-08-16 12:40:00,36.21,36.25,36.19,36.2,32500.0,31.1714,31.2058,31.1542,31.1628,32500.0
2013-08-16 12:50:00,36.2,36.23,36.19,36.21,29500.0,31.1628,31.1886,31.1542,31.1714,29500.0
2013-08-16 13:00:00,36.23,36.23,36.18,36.19,22500.0,31.1886,31.1886,31.1456,31.1542,22500.0
2013-08-16 13:10:00,36.17,36.19,36.13,36.19,28500.0,31.137,31.1542,31.1025,31.1542,28500.0
2013-08-16 13:20:00,36.2,36.26,36.19,36.26,23500.0,31.1628,31.2145,31.1542,31.2145,23500.0
2013-08-16 13:30:00,36.25,36.26,36.16,36.18,34000.0,31.2058,31.2145,31.1284,31.1456,34000.0
2013-08-16 13:40:00,36.19,36.33,36.19,36.28,49000.0,31.1542,31.2747,31.1542,31.2317,49000.0
2013-08-16 13:50:00,36.27,36.31,36.27,36.29,14000.0,31.2231,31.2575,31.2231,31.2403,14000.0
2013-08-16 14:00:00,36.27,36.28,36.21,36.24,25000.0,31.2231,31.2317,31.1714,31.1972,25000.0
2013-08-16 14:10:00,36.23,36.26,36.15,36.19,28500.0,31.1886,31.2145,31.1198,31.1542,28500.0
2013-08-16 14:20:00,36.2,36.23,36.18,36.2,26500.0,31.1628,31.1886,31.1456,31.1628,26500.0
2013-08-16 14:30:00,36.23,36.24,36.19,36.21,33500.0,31.1886,31.1972,31.1542,31.1714,33500.0
2013-08-16 14:40:00,36.22,36.29,36.22,36.28,24000.0,31.18,31.2403,31.18,31.2317,24000.0
2013-08-16 14:50:00,36.3,36.3,36.25,36.28,22000.0,31.2489,31.2489,31.2058,31.2317,22000.0
2013-08-16 15:00:00,36.27,36.3,36.25,36.29,31000.0,31.2231,31.2489,31.2058,31.2403,31000.0
2013-08-16 15:10:00,36.28,36.3,36.27,36.29,53500.0,31.2317,31.2489,31.2231,31.2403,53500.0
2013-08-16 15:20:00,36.28,36.34,36.26,36.32,51500.0,31.2317,31.2833,31.2145,31.2661,51500.0
2013-08-16 15:30:00,36.32,36.4,36.32,36.38,70000.0,31.2661,31.335,31.2661,31.3178,70000.0
2013-08-16 15:40:00,36.38,36.41,36.37,36.4,134500.0,31.3178,31.3436,31.3092,31.335,134500.0
2013-08-16 15:50:00,36.39,36.42,36.34,36.34,237500.0,31.3264,31.3522,31.2833,31.2833,237500.0
2013-08-19 09:30:00,36.33,36.5,36.11,36.47,233500.0,31.2747,31.4211,31.0853,31.3952,233500.0
2013-08-19 09:40:00,36.45,36.61,36.44,36.51,68000.0,31.378,31.5158,31.3694,31.4297,68000.0
2013-08-19 09:50:00,36.51,36.58,36.4,36.53,58500.0,31.4297,31.4899,31.335,31.4469,58500.0
2013-08-19 10:00:00,36.58,36.67,36.49,36.5,62500.0,31.4899,31.5674,31.4125,31.4211,62500.0
2013-08-19 10:10:00,36.49,36.58,36.44,36.51,52500.0,31.4125,31.4899,31.3694,31.4297,52500.0
2013-08-19 10:20:00,36.48,36.53,36.43,36.44,37500.0,31.4038,31.4469,31.3608,31.3694,37500.0
2013-08-19 10:30:00,36.49,36.49,36.4,36.4,68000.0,31.4125,31.4125,31.335,31.335,68000.0
2013-08-19 10:40:00,36.45,36.48,36.41,36.44,28000.0,31.378,31.4038,31.3436,31.3694,28000.0
2013-08-19 10:50:00,36.42,36.45,36.39,36.4,51500.0,31.3522,31.378,31.3264,31.335,51500.0
2013-08-19 11:00:00,36.43,36.43,36.33,36.36,41000.0,31.3608,31.3608,31.2747,31.3005,41000.0
2013-08-19 11:10:00,36.37,36.46,36.33,36.34,19000.0,31.3092,31.3866,31.2747,31.2833,19000.0
2013-08-19 11:20:00,36.36,36.45,36.36,36.38,20500.0,31.3005,31.378,31.3005,31.3178,20500.0
2013-08-19 11:30:00,36.34,36.73,36.34,36.71,109000.0,31.2833,31.6191,31.2833,31.6018,109000.0
2013-08-19 11:40:00,36.68,36.68,36.45,36.5,40000.0,31.576,31.576,31.378,31.4211,40000.0
2013-08-19 11:50:00,36.49,36.52,36.44,36.5,21500.0,31.4125,31.4383,31.3694,31.4211,21500.0
2013-08-19 12:00:00,36.5,36.55,36.44,36.52,39500.0,31.4211,31.4641,31.3694,31.4383,39500.0
2013-08-19 12:10:00,36.5,36.61,36.5,36.6,20000.0,31.4211,31.5158,31.4211,31.5071,20000.0
2013-08-19 12:20:00,36.6,36.6,36.45,36.47,20500.0,31.5071,31.5071,31.378,31.3952,20500.0
2013-08-19 12:30:00,36.48,36.54,36.48,36.51,20000.0,31.4038,31.4555,31.4038,31.4297,20000.0
2013-08-19 12:40:00,36.49,36.52,36.47,36.47,9000.0,31.4125,31.4383,31.3952,31.3952,9000.0
2013-08-19 12:50:00,36.47,36.53,36.46,36.46,49000.0,31.3952,31.4469,31.3866,31.3866,49000.0
2013-08-19 13:00:00,36.5,36.51,36.46,36.46,48000.0,31.4211,31.4297,31.3866,31.3866,48000.0
2013-08-19 13:10:00,36.44,36.48,36.43,36.48,16000.0,31.3694,31.4038,31.3608,31.4038,16000.0
2013-08-19 13:20:00,36.48,36.49,36.43,36.48,13000.0,31.4038,31.4125,31.3608,31.4038,13000.0
2013-08-19 13:30:00,36.46,36.48,36.42,36.44,21000.0,31.3866,31.4038,31.3522,31.3694,21000.0
2013-08-19 13:40:00,36.43,36.47,36.4,36.47,15000.0,31.3608,31.3952,31.335,31.3952,15000.0
2013-08-19 13:50:00,36.46,36.52,36.45,36.49,25000.0,31.3866,31.4383,31.378,31.4125,25000.0
2013-08-19 14:00:00,36.5,36.59,36.47,36.58,46500.0,31.4211,31.4985,31.3952,31.4899,46500.0
2013-08-19 14:10:00,36.56,36.62,36.56,36.6,32500.0,31.4727,31.5244,31.4727,31.5071,32500.0
2013-08-19 14:20:00,36.61,36.61,36.51,36.55,72500.0,31.5158,31.5158,31.4297,31.4641,72500.0
2013-08-19 14:30:00,36.54,36.54,36.42,36.48,39500.0,31.4555,31.4555,31.3522,31.4038,39500.0
2013-08-19 14:40:00,36.47,36.48,36.43,36.46,62000.0,31.3952,31.4038,31.3608,31.3866,62000.0
2013-08-19 14:50:00,36.46,36.49,36.42,36.48,37500.0,31.3866,31.4125,31.3522,31.4038,37500.0
2013-08-19 15:00:00,36.47,36.48,36.41,36.42,35500.0,31.3952,31.4038,31.3436,31.3522,35500.0
2013-08-19 15:10:00,36.41,36.44,36.37,36.37,56500.0,31.3436,31.3694,31.3092,31.3092,56500.0
2013-08-19 15:20:00,36.37,36.41,36.31,36.31,79000.0,31.3092,31.3436,31.2575,31.2575,79000.0
2013-08-19 15:30:00,36.28,36.4,36.28,36.39,108000.0,31.2317,31.335,31.2317,31.3264,108000.0
2013-08-19 15:40:00,36.39,36.43,36.39,36.39,173500.0,31.3264,31.3608,31.3264,31.3264,173500.0
2013-08-19 15:50:00,36.39,36.41,36.31,36.36,286000.0,31.3264,31.3436,31.2575,31.3005,286000.0
2013-08-20 09:30:00,36.27,36.35,36.18,36.21,180500.0,31.2231,31.2919,31.1456,31.1714,180500.0
2013-08-20 09:40:00,36.24,36.28,36.18,36.18,48500.0,31.1972,31.2317,31.1456,31.1456,48500.0
2013-08-20 09:50:00,36.19,36.23,36.12,36.12,27000.0,31.1542,31.1886,31.0939,31.0939,27000.0
2013-08-20 10:00:00,36.15,36.34,36.15,36.33,103500.0,31.1198,31.2833,31.1198,31.2747,103500.0
2013-08-20 10:10:00,36.33,36.39,36.3,36.3,136000.0,31.2747,31.3264,31.2489,31.2489,136000.0
2013-08-20 10:20:00,36.32,36.35,36.28,36.28,76000.0,31.2661,31.2919,31.2317,31.2317,76000.0
2013-08-20 10:30:00,36.28,36.32,36.22,36.27,66500.0,31.2317,31.2661,31.18,31.2231,66500.0
2013-08-20 10:40:00,36.3,36.32,36.23,36.3,93500.0,31.2489,31.2661,31.1886,31.2489,93500.0
2013-08-20 10:50:00,36.3,36.31,36.26,36.29,102500.0,31.2489,31.2575,31.2145,31.2403,102500.0
2013-08-20 11:00:00,36.28,36.3,36.25,36.28,53000.0,31.2317,31.2489,31.2058,31.2317,53000.0
2013-08-20 11:10:00,36.28,36.35,36.27,36.29,199500.0,31.2317,31.2919,31.2231,31.2403,199500.0
2013-08-20 11:20:00,36.3,36.41,36.3,36.4,30500.0,31.2489,31.3436,31.2489,31.335,30500.0
2013-08-20 11:30:00,36.41,36.49,36.36,36.47,118000.0,31.3436,31.4125,31.3005,31.3952,118000.0
2013-08-20 11:40:00,36.47,36.6,36.47,36.58,43500.0,31.3952,31.5071,31.3952,31.4899,43500.0
2013-08-20 11:50:00,36.6,36.63,36.43,36.43,71500.0,31.5071,31.533,31.3608,31.3608,71500.0
2013-08-20 12:00:00,36.45,36.45,36.33,36.34,42000.0,31.378,31.378,31.2747,31.2833,42000.0
2013-08-20 12:10:00,36.3,36.38,36.28,36.37,54000.0,31.2489,31.3178,31.2317,31.3092,54000.0
2013-08-20 12:20:00,36.39,36.41,36.33,36.35,98500.0,31.3264,31.3436,31.2747,31.2919,98500.0
2013-08-20 12:30:00,36.35,36.41,36.31,36.39,252500.0,31.2919,31.3436,31.2575,31.3264,252500.0
2013-08-20 12:40:00,36.39,36.54,36.34,36.52,139000.0,31.3264,31.4555,31.2833,31.4383,139000.0
2013-08-20 12:50:00,36.54,36.57,36.49,36.54,42000.0,31.4555,31.4813,31.4125,31.4555,42000.0
2013-08-20 13:00:00,36.55,36.59,36.49,36.49,239500.0,31.4641,31.4985,31.4125,31.4125,239500.0
2013-08-20 13:10:00,36.49,36.52,36.46,36.46,13500.0,31.4125,31.4383,31.3866,31.3866,13500.0
2013-08-20 13:20:00,36.44,36.5,36.41,36.46,17500.0,31.3694,31.4211,31.3436,31.3866,17500.0
2013-08-20 13:30:00,36.48,36.56,36.47,36.54,30500.0,31.4038,31.4727,31.3952,31.4555,30500.0
2013-08-20 13:40:00,36.53,36.59,36.51,36.59,46000.0,31.4469,31.4985,31.4297,31.4985,46000.0
2013-08-20 13:50:00,36.57,36.57,36.47,36.5,26000.0,31.4813,31.4813,31.3952,31.4211,26000.0
2013-08-20 14:00:00,36.48,36.52,36.45,36.45,25000.0,31.4038,31.4383,31.378,31.378,25000.0
2013-08-20 14:10:00,36.45,36.51,36.41,36.51,28500.0,31.378,31.4297,31.3436,31.4297,28500.0
2013-08-20 14:20:00,36.52,36.63,36.51,36.6,23500.0,31.4383,31.533,31.4297,31.5071,23500.0
2013-08-20 14:30:00,36.62,36.64,36.6,36.64,68000.0,31.5244,31.5416,31.5071,31.5416,68000.0
2013-08-20 14:40:00,36.63,36.68,36.61,36.62,66000.0,31.533,31.576,31.5158,31.5244,66000.0
2013-08-20 14:50:00,36.66,36.71,36.64,36.64,35000.0,31.5588,31.6018,31.5416,31.5416,35000.0
2013-08-20 15:00:00,36.66,36.69,36.63,36.63,66000.0,31.5588,31.5846,31.533,31.533,66000.0
2013-08-20 15:10:00,36.64,36.66,36.62,36.65,31000.0,31.5416,31.5588,31.5244,31.5502,31000.0
2013-08-20 15:20:00,36.65,36.67,36.57,36.57,133000.0,31.5502,31.5674,31.4813,31.4813,133000.0
2013-08-20 15:30:00,36.58,36.64,36.58,36.64,124000.0,31.4899,31.5416,31.4899,31.5416,124000.0
2013-08-20 15:40:00,36.64,36.67,36.58,36.58,98500.0,31.5416,31.5674,31.4899,31.4899,98500.0
2013-08-20 15:50:00,36.57,36.71,36.57,36.69,270500.0,31.4813,31.6018,31.4813,31.5846,270500.0
2013-08-21 09:30:00,36.49,36.85,36.39,36.85,67000.0,31.4125,31.7224,31.3264,31.7224,67000.0
2013-08-21 09:40:00,36.85,36.87,36.61,36.78,54000.0,31.7224,31.7396,31.5158,31.6621,54000.0
2013-08-21 09:50:00,36.77,36.77,36.49,36.63,152000.0,31.6535,31.6535,31.4125,31.533,152000.0
2013-08-21 10:00:00,36.62,36.79,36.47,36.62,216500.0,31.5244,31.6707,31.3952,31.5244,216500.0
2013-08-21 10:10:00,36.62,36.62,36.48,36.52,60000.0,31.5244,31.5244,31.4038,31.4383,60000.0
2013-08-21 10:20:00,36.51,36.53,36.43,36.43,35500.0,31.4297,31.4469,31.3608,31.3608,35500.0
2013-08-21 10:30:00,36.44,36.44,36.36,36.41,30500.0,31.3694,31.3694,31.3005,31.3436,30500.0
2013-08-21 10:40:00,36.42,36.51,36.42,36.5,39000.0,31.3522,31.4297,31.3522,31.4211,39000.0
2013-08-21 10:50:00,36.48,36.51,36.34,36.34,10000.0,31.4038,31.4297,31.2833,31.2833,10000.0
2013-08-21 11:00:00,36.34,36.43,36.33,36.33,27500.0,31.2833,31.3608,31.2747,31.2747,27500.0
2013-08-21 11:10:00,36.33,36.44,36.33,36.39,31000.0,31.2747,31.3694,31.2747,31.3264,31000.0
2013-08-21 11:20:00,36.39,36.42,36.34,36.39,35500.0,31.3264,31.3522,31.2833,31.3264,35500.0
2013-08-21 11:30:00,36.39,36.45,36.36,36.36,22000.0,31.3264,31.378,31.3005,31.3005,22000.0
2013-08-21 11:40:00,36.38,36.42,36.34,36.36,46000.0,31.3178,31.3522,31.2833,31.3005,46000.0
2013-08-21 11:50:00,36.37,36.48,36.32,36.45,31500.0,31.3092,31.4038,31.2661,31.378,31500.0
2013-08-21 12:00:00,36.49,36.52,36.48,36.51,19000.0,31.4125,31.4383,31.4038,31.4297,19000.0
2013-08-21 12:10:00,36.51,36.59,36.51,36.55,29500.0,31.4297,31.4985,31.4297,31.4641,29500.0
2013-08-21 12:20:00,36.58,36.58,36.51,36.56,15500.0,31.4899,31.4899,31.4297,31.4727,15500.0
2013-08-21 12:30:00,36.53,36.54,36.46,36.46,9000.0,31.4469,31.4555,31.3866,31.3866,9000.0
2013-08-21 12:40:00,36.46,36.5,36.45,36.45,7000.0,31.3866,31.4211,31.378,31.378,7000.0
2013-08-21 12:50:00,36.48,36.53,36.48,36.5,8000.0,31.4038,31.4469,31.4038,31.4211,8000.0
2013-08-21 13:00:00,36.5,36.51,36.45,36.49,22500.0,31.4211,31.4297,31.378,31.4125,22500.0
2013-08-21 13:10:00,36.48,36.55,36.47,36.53,18000.0,31.4038,31.4641,31.3952,31.4469,18000.0
2013-08-21 13:20:00,36.5,36.58,36.49,36.56,12000.0,31.4211,31.4899,31.4125,31.4727,12000.0
2013-08-21 13:30:00,36.57,36.6,36.54,36.57,27000.0,31.4813,31.5071,31.4555,31.4813,27000.0
2013-08-21 13:40:00,36.55,36.62,36.55,36.56,43500.0,31.4641,31.5244,31.4641,31.4727,43500.0
2013-08-21 13:50:00,36.56,36.58,36.53,36.57,45000.0,31.4727,31.4899,31.4469,31.4813,45000.0
2013-08-21 14:00:00,36.52,36.54,36.28,36.41,68500.0,31.4383,31.4555,31.2317,31.3436,68500.0
2013-08-21 14:10:00,36.42,36.57,36.42,36.5,63000.0,31.3522,31.4813,31.3522,31.4211,63000.0
2013-08-21 14:20:00,36.48,36.51,36.42,36.48,42500.0,31.4038,31.4297,31.3522,31.4038,42500.0
2013-08-21 14:30:00,36.49,36.73,36.49,36.65,65000.0,31.4125,31.6191,31.4125,31.5502,65000.0
2013-08-21 14:40:00,36.63,36.79,36.62,36.74,24000.0,31.533,31.6707,31.5244,31.6277,24000.0
2013-08-21 14:50:00,36.72,36.72,36.63,36.68,22500.0,31.6104,31.6104,31.533,31.576,22500.0
2013-08-21 15:00:00,36.7,36.7,36.6,36.6,36500.0,31.5932,31.5932,31.5071,31.5071,36500.0
2013-08-21 15:10:00,36.58,36.66,36.56,36.58,76000.0,31.4899,31.5588,31.4727,31.4899,76000.0
2013-08-21 15:20:00,36.55,36.58,36.5,36.5,44500.0,31.4641,31.4899,31.4211,31.4211,44500.0
2013-08-21 15:30:00,36.51,36.55,36.46,36.49,58500.0,31.4297,31.4641,31.3866,31.4125,58500.0
2013-08-21 15:40:00,36.51,36.51,36.39,36.39,72500.0,31.4297,31.4297,31.3264,31.3264,72500.0
2013-08-21 15:50:00,36.38,36.4,36.3,36.34,211500.0,31.3178,31.335,31.2489,31.2833,211500.0
2013-08-22 09:30:00,36.45,36.69,36.34,36.67,193500.0,31.378,31.5846,31.2833,31.5674,193500.0
2013-08-22 09:40:00,36.63,36.71,36.61,36.64,60500.0,31.533,31.6018,31.5158,31.5416,60500.0
2013-08-22 09:50:00,36.65,36.88,36.62,36.88,123000.0,31.5502,31.7482,31.5244,31.7482,123000.0
2013-08-22 10:00:00,36.85,36.87,36.82,36.86,150000.0,31.7224,31.7396,31.6965,31.731,150000.0
2013-08-22 10:10:00,36.87,36.91,36.85,36.86,97500.0,31.7396,31.774,31.7224,31.731,97500.0
2013-08-22 10:20:00,36.87,36.92,36.84,36.9,37500.0,31.7396,31.7826,31.7138,31.7654,37500.0
2013-08-22 10:30:00,36.92,36.98,36.92,36.96,31500.0,31.7826,31.8343,31.7826,31.8171,31500.0
2013-08-22 10:40:00,36.96,37.03,36.94,36.95,74500.0,31.8171,31.8773,31.7998,31.8084,74500.0
2013-08-22 10:50:00,36.94,37.0,36.9,36.91,140500.0,31.7998,31.8515,31.7654,31.774,140500.0
2013-08-22 11:00:00,36.91,37.01,36.89,37.01,233000.0,31.774,31.8601,31.7568,31.8601,233000.0
2013-08-22 11:10:00,36.99,37.1,36.95,37.07,165500.0,31.8429,31.9376,31.8084,31.9117,165500.0
2013-08-22 11:20:00,37.08,37.15,37.02,37.05,47500.0,31.9204,31.9806,31.8687,31.8945,47500.0
2013-08-22 11:30:00,37.04,37.08,37.03,37.04,28000.0,31.8859,31.9204,31.8773,31.8859,28000.0
2013-08-22 11:40:00,37.03,37.09,36.99,37.08,27000.0,31.8773,31.929,31.8429,31.9204,27000.0
2013-08-22 11:50:00,37.07,37.08,37.0,37.07,62000.0,31.9117,31.9204,31.8515,31.9117,62000.0
2013-08-22 12:00:00,37.06,37.12,37.01,37.1,93000.0,31.9031,31.9548,31.8601,31.9376,93000.0
2013-08-22 12:10:00,37.09,37.24,37.08,37.21,130000.0,31.929,32.0581,31.9204,32.0323,130000.0
2013-08-22 12:20:00,37.2,37.21,37.13,37.14,38000.0,32.0237,32.0323,31.9634,31.972,38000.0
2013-08-22 12:30:00,37.14,37.23,37.13,37.22,28000.0,31.972,32.0495,31.9634,32.0409,28000.0
2013-08-22 12:40:00,37.18,37.18,37.13,37.15,12500.0,32.0064,32.0064,31.9634,31.9806,12500.0
2013-08-22 12:50:00,37.14,37.14,37.07,37.07,15500.0,31.972,31.972,31.9117,31.9117,15500.0
2013-08-22 13:00:00,37.07,37.13,37.06,37.12,15500.0,31.9117,31.9634,31.9031,31.9548,15500.0
2013-08-22 13:10:00,37.1,37.15,37.09,37.11,24000.0,31.9376,31.9806,31.929,31.9462,24000.0
2013-08-22 13:20:00,37.11,37.13,37.06,37.1,12500.0,31.9462,31.9634,31.9031,31.9376,12500.0
2013-08-22 13:30:00,37.11,37.15,37.07,37.09,39000.0,31.9462,31.9806,31.9117,31.929,39000.0
2013-08-22 13:40:00,37.08,37.12,37.08,37.09,12500.0,31.9204,31.9548,31.9204,31.929,12500.0
2013-08-22 13:50:00,37.07,37.16,37.07,37.16,14000.0,31.9117,31.9892,31.9117,31.9892,14000.0
2013-08-22 14:00:00,37.17,37.17,37.05,37.05,8000.0,31.9978,31.9978,31.8945,31.8945,8000.0
2013-08-22 14:10:00,37.07,37.07,37.04,37.06,6500.0,31.9117,31.9117,31.8859,31.9031,6500.0
2013-08-22 14:20:00,37.06,37.07,37.03,37.04,13500.0,31.9031,31.9117,31.8773,31.8859,13500.0
2013-08-22 14:30:00,37.03,37.05,37.01,37.01,18000.0,31.8773,31.8945,31.8601,31.8601,18000.0
2013-08-22 14:40:00,37.02,37.03,36.99,37.0,13500.0,31.8687,31.8773,31.8429,31.8515,13500.0
2013-08-22 14:50:00,37.01,37.04,37.0,37.04,16500.0,31.8601,31.8859,31.8515,31.8859,16500.0
2013-08-22 15:00:00,37.06,37.06,37.0,37.02,16500.0,31.9031,31.9031,31.8515,31.8687,16500.0
2013-08-22 15:10:00,37.01,37.03,36.98,37.0,25500.0,31.8601,31.8773,31.8343,31.8515,25500.0
2013-08-22 15:20:00,37.0,37.04,36.98,36.99,50000.0,31.8515,31.8859,31.8343,31.8429,50000.0
2013-08-22 15:30:00,37.0,37.04,36.98,37.04,102000.0,31.8515,31.8859,31.8343,31.8859,102000.0
2013-08-22 15:40:00,37.04,37.09,37.02,37.05,72000.0,31.8859,31.929,31.8687,31.8945,72000.0
2013-08-22 15:50:00,37.06,37.1,37.04,37.07,177000.0,31.9031,31.9376,31.8859,31.9117,177000.0
2013-08-23 09:30:00,37.1,37.29,37.1,37.24,29500.0,31.9376,32.1011,31.9376,32.0581,29500.0
2013-08-23 09:40:00,37.24,37.24,37.07,37.19,57000.0,32.0581,32.0581,31.9117,32.015,57000.0
2013-08-23 09:50:00,37.16,37.22,37.05,37.14,81500.0,31.9892,32.0409,31.8945,31.972,81500.0
2013-08-23 10:00:00,37.15,37.19,36.98,37.08,204000.0,31.9806,32.015,31.8343,31.9204,204000.0
2013-08-23 10:10:00,37.07,37.08,36.98,37.05,37500.0,31.9117,31.9204,31.8343,31.8945,37500.0
2013-08-23 10:20:00,37.02,37.05,36.81,36.88,81000.0,31.8687,31.8945,31.6879,31.7482,81000.0
2013-08-23 10:30:00,36.85,36.95,36.85,36.94,32000.0,31.7224,31.8084,31.7224,31.7998,32000.0
2013-08-23 10:40:00,36.91,36.91,36.81,36.89,56000.0,31.774,31.774,31.6879,31.7568,56000.0
2013-08-23 10:50:00,36.91,37.06,36.91,37.05,42000.0,31.774,31.9031,31.774,31.8945,42000.0
2013-08-23 11:00:00,37.05,37.06,36.9,36.94,39500.0,31.8945,31.9031,31.7654,31.7998,39500.0
2013-08-23 11:10:00,36.92,36.98,36.88,36.96,44500.0,31.7826,31.8343,31.7482,31.8171,44500.0
2013-08-23 11:20:00,36.97,36.97,36.84,36.84,37000.0,31.8257,31.8257,31.7138,31.7138,37000.0
2013-08-23 11:30:00,36.86,36.93,36.84,36.88,60500.0,31.731,31.7912,31.7138,31.7482,60500.0
2013-08-23 11:40:00,36.88,37.08,36.88,37.05,47000.0,31.7482,31.9204,31.7482,31.8945,47000.0
2013-08-23 11:50:00,37.05,37.1,36.97,37.01,63000.0,31.8945,31.9376,31.8257,31.8601,63000.0
2013-08-23 12:00:00,37.02,37.11,37.01,37.06,104000.0,31.8687,31.9462,31.8601,31.9031,104000.0
2013-08-23 12:10:00,37.05,37.08,37.0,37.06,54000.0,31.8945,31.9204,31.8515,31.9031,54000.0
2013-08-23 12:20:00,37.05,37.1,37.02,37.05,39000.0,31.8945,31.9376,31.8687,31.8945,39000.0
2013-08-23 12:30:00,37.05,37.05,36.98,37.04,34000.0,31.8945,31.8945,31.8343,31.8859,34000.0
2013-08-23 12:40:00,37.03,37.03,37.0,37.0,36500.0,31.8773,31.8773,31.8515,31.8515,36500.0
2013-08-23 12:50:00,37.0,37.03,37.0,37.03,75500.0,31.8515,31.8773,31.8515,31.8773,75500.0
2013-08-23 13:00:00,37.01,37.05,37.0,37.02,26500.0,31.8601,31.8945,31.8515,31.8687,26500.0
2013-08-23 13:10:00,37.03,37.04,37.0,37.01,67500.0,31.8773,31.8859,31.8515,31.8601,67500.0
2013-08-23 13:20:00,37.01,37.05,37.0,37.02,59500.0,31.8601,31.8945,31.8515,31.8687,59500.0
2013-08-23 13:30:00,37.01,37.04,37.0,37.03,98500.0,31.8601,31.8859,31.8515,31.8773,98500.0
2013-08-23 13:40:00,37.03,37.04,37.0,37.02,57000.0,31.8773,31.8859,31.8515,31.8687,57000.0
2013-08-23 13:50:00,37.04,37.05,37.0,37.01,162000.0,31.8859,31.8945,31.8515,31.8601,162000.0
2013-08-23 14:00:00,37.01,37.02,36.98,36.98,108000.0,31.8601,31.8687,31.8343,31.8343,108000.0
2013-08-23 14:10:00,36.99,37.02,36.95,36.97,72500.0,31.8429,31.8687,31.8084,31.8257,72500.0
2013-08-23 14:20:00,36.97,37.01,36.97,37.01,30500.0,31.8257,31.8601,31.8257,31.8601,30500.0
2013-08-23 14:30:00,36.99,37.08,36.99,37.07,73000.0,31.8429,31.9204,31.8429,31.9117,73000.0
2013-08-23 14:40:00,37.07,37.1,37.01,37.02,83000.0,31.9117,31.9376,31.8601,31.8687,83000.0
2013-08-23 14:50:00,37.03,37.04,36.99,37.02,46500.0,31.8773,31.8859,31.8429,31.8687,46500.0
2013-08-23 15:00:00,37.02,37.03,37.0,37.02,82500.0,31.8687,31.8773,31.8515,31.8687,82500.0
2013-08-23 15:10:00,37.02,37.02,36.91,36.93,76500.0,31.8687,31.8687,31.774,31.7912,76500.0
2013-08-23 15:20:00,36.92,36.97,36.92,36.92,55500.0,31.7826,31.8257,31.7826,31.7826,55500.0
2013-08-23 15:30:00,36.94,37.01,36.94,37.01,34000.0,31.7998,31.8601,31.7998,31.8601,34000.0
2013-08-23 15:40:00,37.01,37.08,36.99,37.08,36500.0,31.8601,31.9204,31.8429,31.9204,36500.0
2013-08-23 15:50:00,37.08,37.09,37.04,37.06,72000.0,31.9204,31.929,31.8859,31.9031,72000.0
2013-08-26 09:30:00,37.07,37.15,37.0,37.07,21500.0,31.9117,31.9806,31.8515,31.9117,21500.0
2013-08-26 09:40:00,37.06,37.06,36.91,36.95,4500.0,31.9031,31.9031,31.774,31.8084,4500.0
2013-08-26 09:50:00,36.94,37.23,36.94,37.06,62500.0,31.7998,32.0495,31.7998,31.9031,62500.0
2013-08-26 10:00:00,37.11,37.3,37.07,37.25,31500.0,31.9462,32.1097,31.9117,32.0667,31500.0
2013-08-26 10:10:00,37.23,37.24,37.17,37.17,18000.0,32.0495,32.0581,31.9978,31.9978,18000.0
2013-08-26 10:20:00,37.16,37.2,37.07,37.1,24500.0,31.9892,32.0237,31.9117,31.9376,24500.0
2013-08-26 10:30:00,37.14,37.18,37.11,37.15,7000.0,31.972,32.0064,31.9462,31.9806,7000.0
2013-08-26 10:40:00,37.13,37.13,37.08,37.08,6500.0,31.9634,31.9634,31.9204,31.9204,6500.0
2013-08-26 10:50:00,37.1,37.17,37.06,37.17,16500.0,31.9376,31.9978,31.9031,31.9978,16500.0
2013-08-26 11:00:00,37.13,37.17,37.09,37.09,17000.0,31.9634,31.9978,31.929,31.929,17000.0
2013-08-26 11:10:00,37.11,37.19,37.11,37.16,46500.0,31.9462,32.015,31.9462,31.9892,46500.0
2013-08-26 11:20:00,37.16,37.17,37.1,37.1,27000.0,31.9892,31.9978,31.9376,31.9376,27000.0
2013-08-26 11:30:00,37.1,37.17,37.08,37.08,40500.0,31.9376,31.9978,31.9204,31.9204,40500.0
2013-08-26 11:40:00,37.07,37.1,37.06,37.07,39000.0,31.9117,31.9376,31.9031,31.9117,39000.0
2013-08-26 11:50:00,37.07,37.07,37.02,37.02,19500.0,31.9117,31.9117,31.8687,31.8687,19500.0
2013-08-26 12:00:00,37.03,37.03,36.98,37.01,23000.0,31.8773,31.8773,31.8343,31.8601,23000.0
2013-08-26 12:10:00,36.98,37.03,36.98,37.03,19500.0,31.8343,31.8773,31.8343,31.8773,19500.0
2013-08-26 12:20:00,37.02,37.04,36.99,37.01,18000.0,31.8687,31.8859,31.8429,31.8601,18000.0
2013-08-26 12:30:00,37.0,37.06,36.97,37.01,24000.0,31.8515,31.9031,31.8257,31.8601,24000.0
2013-08-26 12:40:00,37.0,37.03,36.96,36.96,68000.0,31.8515,31.8773,31.8171,31.8171,68000.0
2013-08-26 12:50:00,36.96,36.97,36.93,36.93,16500.0,31.8171,31.8257,31.7912,31.7912,16500.0
2013-08-26 13:00:00,36.95,36.96,36.95,36.96,9500.0,31.8084,31.8171,31.8084,31.8171,9500.0
2013-08-26 13:10:00,36.95,37.01,36.95,36.98,11500.0,31.8084,31.8601,31.8084,31.8343,11500.0
2013-08-26 13:20:00,36.98,37.02,36.98,36.98,9000.0,31.8343,31.8687,31.8343,31.8343,9000.0
2013-08-26 13:30:00,36.97,36.99,36.95,36.97,15500.0,31.8257,31.8429,31.8084,31.8257,15500.0
2013-08-26 13:40:00,36.96,36.96,36.92,36.92,10000.0,31.8171,31.8171,31.7826,31.7826,10000.0
2013-08-26 13:50:00,36.92,36.94,36.9,36.94,9000.0,31.7826,31.7998,31.7654,31.7998,9000.0
2013-08-26 14:00:00,36.96,36.98,36.93,36.93,12500.0,31.8171,31.8343,31.7912,31.7912,12500.0
2013-08-26 14:10:00,36.92,36.95,36.9,36.91,11500.0,31.7826,31.8084,31.7654,31.774,11500.0
2013-08-26 14:20:00,36.91,36.95,36.9,36.95,13500.0,31.774,31.8084,31.7654,31.8084,13500.0
2013-08-26 14:30:00,36.95,36.99,36.91,36.92,20000.0,31.8084,31.8429,31.774,31.7826,20000.0
2013-08-26 14:40:00,36.92,36.97,36.92,36.97,18000.0,31.7826,31.8257,31.7826,31.8257,18000.0
2013-08-26 14:50:00,36.98,36.99,36.93,36.95,27500.0,31.8343,31.8429,31.7912,31.8084,27500.0
2013-08-26 15:00:00,36.96,36.98,36.95,36.95,20000.0,31.8171,31.8343,31.8084,31.8084,20000.0
2013-08-26 15:10:00,36.95,36.95,36.79,36.82,46000.0,31.8084,31.8084,31.6707,31.6965,46000.0
2013-08-26 15:20:00,36.8,36.8,36.67,36.71,64000.0,31.6793,31.6793,31.5674,31.6018,64000.0
2013-08-26 15:30:00,36.74,36.77,36.7,36.71,89500.0,31.6277,31.6535,31.5932,31.6018,89500.0
2013-08-26 15:40:00,36.72,36.78,36.69,36.72,145000.0,31.6104,31.6621,31.5846,31.6104,145000.0
2013-08-26 15:50:00,36.71,36.72,36.64,36.66,277500.0,31.6018,31.6104,31.5416,31.5588,277500.0
2013-08-27 09:30:00,36.38,36.48,36.23,36.29,124500.0,31.3178,31.4038,31.1886,31.2403,124500.0
2013-08-27 09:40:00,36.29,36.3,36.14,36.21,58000.0,31.2403,31.2489,31.1112,31.1714,58000.0
2013-08-27 09:50:00,36.22,36.31,35.97,36.08,56500.0,31.18,31.2575,30.9648,31.0595,56500.0
2013-08-27 10:00:00,36.04,36.1,35.87,35.88,84000.0,31.0251,31.0767,30.8787,30.8873,84000.0
2013-08-27 10:10:00,35.89,36.05,35.85,36.0,163000.0,30.8959,31.0337,30.8615,30.9906,163000.0
2013-08-27 10:20:00,36.02,36.13,36.0,36.02,118500.0,31.0079,31.1025,30.9906,31.0079,118500.0
2013-08-27 10:30:00,36.07,36.2,36.06,36.2,89500.0,31.0509,31.1628,31.0423,31.1628,89500.0
2013-08-27 10:40:00,36.22,36.26,36.14,36.14,76000.0,31.18,31.2145,31.1112,31.1112,76000.0
2013-08-27 10:50:00,36.11,36.26,36.09,36.24,72500.0,31.0853,31.2145,31.0681,31.1972,72500.0
2013-08-27 11:00:00,36.25,36.31,36.22,36.31,62000.0,31.2058,31.2575,31.18,31.2575,62000.0
2013-08-27 11:10:00,36.32,36.4,36.3,36.37,77000.0,31.2661,31.335,31.2489,31.3092,77000.0
2013-08-27 11:20:00,36.39,36.43,36.35,36.35,55500.0,31.3264,31.3608,31.2919,31.2919,55500.0
2013-08-27 11:30:00,36.34,36.38,36.31,36.37,51000.0,31.2833,31.3178,31.2575,31.3092,51000.0
2013-08-27 11:40:00,36.37,36.39,36.31,36.31,58000.0,31.3092,31.3264,31.2575,31.2575,58000.0
2013-08-27 11:50:00,36.33,36.35,36.31,36.33,28000.0,31.2747,31.2919,31.2575,31.2747,28000.0
2013-08-27 12:00:00,36.33,36.33,36.18,36.22,38000.0,31.2747,31.2747,31.1456,31.18,38000.0
2013-08-27 12:10:00,36.22,36.26,36.18,36.21,35500.0,31.18,31.2145,31.1456,31.1714,35500.0
2013-08-27 12:20:00,36.24,36.24,36.2,36.22,7500.0,31.1972,31.1972,31.1628,31.18,7500.0
2013-08-27 12:30:00,36.2,36.31,36.2,36.31,35000.0,31.1628,31.2575,31.1628,31.2575,35000.0
2013-08-27 12:40:00,36.32,36.34,36.28,36.33,60500.0,31.2661,31.2833,31.2317,31.2747,60500.0
2013-08-27 12:50:00,36.33,36.4,36.33,36.37,40000.0,31.2747,31.335,31.2747,31.3092,40000.0
2013-08-27 13:00:00,36.38,36.38,36.32,36.36,109000.0,31.3178,31.3178,31.2661,31.3005,109000.0
2013-08-27 13:10:00,36.37,36.39,36.31,36.35,98500.0,31.3092,31.3264,31.2575,31.2919,98500.0
2013-08-27 13:20:00,36.35,36.37,36.31,36.34,65500.0,31.2919,31.3092,31.2575,31.2833,65500.0
2013-08-27 13:30:00,36.35,36.44,36.33,36.43,17500.0,31.2919,31.3694,31.2747,31.3608,17500.0
2013-08-27 13:40:00,36.4,36.52,36.4,36.48,236000.0,31.335,31.4383,31.335,31.4038,236000.0
2013-08-27 13:50:00,36.48,36.52,36.36,36.38,136500.0,31.4038,31.4383,31.3005,31.3178,136500.0
2013-08-27 14:00:00,36.34,36.47,36.32,36.4,119500.0,31.2833,31.3952,31.2661,31.335,119500.0
2013-08-27 14:10:00,36.42,36.45,36.34,36.39,90000.0,31.3522,31.378,31.2833,31.3264,90000.0
2013-08-27 14:20:00,36.37,36.41,36.34,36.36,84000.0,31.3092,31.3436,31.2833,31.3005,84000.0
2013-08-27 14:30:00,36.36,36.39,36.33,36.33,144000.0,31.3005,31.3264,31.2747,31.2747,144000.0
2013-08-27 14:40:00,36.34,36.37,36.29,36.29,85000.0,31.2833,31.3092,31.2403,31.2403,85000.0
2013-08-27 14:50:00,36.31,36.32,36.21,36.21,23000.0,31.2575,31.2661,31.1714,31.1714,23000.0
2013-08-27 15:00:00,36.2,36.31,36.2,36.29,34500.0,31.1628,31.2575,31.1628,31.2403,34500.0
2013-08-27 15:10:00,36.28,36.28,36.13,36.16,59500.0,31.2317,31.2317,31.1025,31.1284,59500.0
2013-08-27 15:20:00,36.18,36.22,36.08,36.14,48000.0,31.1456,31.18,31.0595,31.1112,48000.0
2013-08-27 15:30:00,36.13,36.14,36.04,36.04,47000.0,31.1025,31.1112,31.0251,31.0251,47000.0
2013-08-27 15:40:00,36.03,36.12,36.03,36.07,76000.0,31.0165,31.0939,31.0165,31.0509,76000.0
2013-08-27 15:50:00,36.07,36.11,36.03,36.04,237500.0,31.0509,31.0853,31.0165,31.0251,237500.0
2013-08-28 09:30:00,36.05,36.16,35.85,36.16,54500.0,31.0337,31.1284,30.8615,31.1284,54500.0
2013-08-28 09:40:00,36.14,36.25,36.14,36.21,11000.0,31.1112,31.2058,31.1112,31.1714,11000.0
2013-08-28 09:50:00,36.22,36.27,36.09,36.1,26000.0,31.18,31.2231,31.0681,31.0767,26000.0
2013-08-28 10:00:00,36.12,36.21,36.1,36.11,31000.0,31.0939,31.1714,31.0767,31.0853,31000.0
2013-08-28 10:10:00,36.09,36.29,36.09,36.27,33000.0,31.0681,31.2403,31.0681,31.2231,33000.0
2013-08-28 10:20:00,36.27,36.32,36.24,36.28,56500.0,31.2231,31.2661,31.1972,31.2317,56500.0
2013-08-28 10:30:00,36.3,36.41,36.23,36.41,50000.0,31.2489,31.3436,31.1886,31.3436,50000.0
2013-08-28 10:40:00,36.42,36.48,36.39,36.43,82000.0,31.3522,31.4038,31.3264,31.3608,82000.0
2013-08-28 10:50:00,36.4,36.54,36.39,36.54,56000.0,31.335,31.4555,31.3264,31.4555,56000.0
2013-08-28 11:00:00,36.53,36.57,36.5,36.55,67500.0,31.4469,31.4813,31.4211,31.4641,67500.0
2013-08-28 11:10:00,36.53,36.56,36.49,36.53,36500.0,31.4469,31.4727,31.4125,31.4469,36500.0
2013-08-28 11:20:00,36.52,36.57,36.5,36.56,31000.0,31.4383,31.4813,31.4211,31.4727,31000.0
2013-08-28 11:30:00,36.52,36.54,36.49,36.51,25500.0,31.4383,31.4555,31.4125,31.4297,25500.0
2013-08-28 11:40:00,36.51,36.55,36.5,36.52,32500.0,31.4297,31.4641,31.4211,31.4383,32500.0
2013-08-28 11:50:00,36.53,36.59,36.52,36.57,26500.0,31.4469,31.4985,31.4383,31.4813,26500.0
2013-08-28 12:00:00,36.57,36.59,36.53,36.55,44500.0,31.4813,31.4985,31.4469,31.4641,44500.0
2013-08-28 12:10:00,36.53,36.54,36.49,36.5,40500.0,31.4469,31.4555,31.4125,31.4211,40500.0
2013-08-28 12:20:00,36.52,36.54,36.49,36.5,17000.0,31.4383,31.4555,31.4125,31.4211,17000.0
2013-08-28 12:30:00,36.5,36.54,36.5,36.53,12500.0,31.4211,31.4555,31.4211,31.4469,12500.0
2013-08-28 12:40:00,36.51,36.53,36.46,36.53,32500.0,31.4297,31.4469,31.3866,31.4469,32500.0
2013-08-28 12:50:00,36.52,36.55,36.51,36.52,19000.0,31.4383,31.4641,31.4297,31.4383,19000.0
2013-08-28 13:00:00,36.52,36.55,36.51,36.51,15000.0,31.4383,31.4641,31.4297,31.4297,15000.0
2013-08-28 13:10:00,36.51,36.54,36.47,36.51,66500.0,31.4297,31.4555,31.3952,31.4297,66500.0
2013-08-28 13:20:00,36.51,36.51,36.45,36.47,21500.0,31.4297,31.4297,31.378,31.3952,21500.0
2013-08-28 13:30:00,36.47,36.49,36.43,36.47,28500.0,31.3952,31.4125,31.3608,31.3952,28500.0
2013-08-28 13:40:00,36.48,36.48,36.43,36.45,32500.0,31.4038,31.4038,31.3608,31.378,32500.0
2013-08-28 13:50:00,36.44,36.44,36.38,36.41,31000.0,31.3694,31.3694,31.3178,31.3436,31000.0
2013-08-28 14:00:00,36.44,36.46,36.4,36.4,22000.0,31.3694,31.3866,31.335,31.335,22000.0
2013-08-28 14:10:00,36.41,36.45,36.36,36.36,109500.0,31.3436,31.378,31.3005,31.3005,109500.0
2013-08-28 14:20:00,36.36,36.41,36.36,36.38,21000.0,31.3005,31.3436,31.3005,31.3178,21000.0
2013-08-28 14:30:00,36.38,36.38,36.35,36.37,51500.0,31.3178,31.3178,31.2919,31.3092,51500.0
2013-08-28 14:40:00,36.38,36.38,36.31,36.33,86000.0,31.3178,31.3178,31.2575,31.2747,86000.0
2013-08-28 14:50:00,36.34,36.34,36.2,36.21,146000.0,31.2833,31.2833,31.1628,31.1714,146000.0
2013-08-28 15:00:00,36.2,36.23,36.18,36.23,57000.0,31.1628,31.1886,31.1456,31.1886,57000.0
2013-08-28 15:10:00,36.21,36.24,36.13,36.13,88000.0,31.1714,31.1972,31.1025,31.1025,88000.0
2013-08-28 15:20:00,36.13,36.22,36.13,36.15,49000.0,31.1025,31.18,31.1025,31.1198,49000.0
2013-08-28 15:30:00,36.16,36.2,36.11,36.11,99000.0,31.1284,31.1628,31.0853,31.0853,99000.0
2013-08-28 15:40:00,36.11,36.11,36.0,36.01,101500.0,31.0853,31.0853,30.9906,30.9992,101500.0
2013-08-28 15:50:00,36.01,36.03,35.98,35.98,237500.0,30.9992,31.0165,30.9734,30.9734,237500.0
2013-08-29 09:30:00,35.89,36.09,35.87,36.04,90500.0,30.8959,31.0681,30.8787,31.0251,90500.0
2013-08-29 09:40:00,36.04,36.1,35.98,36.0,81500.0,31.0251,31.0767,30.9734,30.9906,81500.0
2013-08-29 09:50:00,36.0,36.09,35.99,36.05,94500.0,30.9906,31.0681,30.982,31.0337,94500.0
2013-08-29 10:00:00,36.03,36.12,36.03,36.08,54000.0,31.0165,31.0939,31.0165,31.0595,54000.0
2013-08-29 10:10:00,36.07,36.11,36.04,36.09,55500.0,31.0509,31.0853,31.0251,31.0681,55500.0
2013-08-29 10:20:00,36.09,36.12,36.02,36.05,69500.0,31.0681,31.0939,31.0079,31.0337,69500.0
2013-08-29 10:30:00,36.04,36.09,36.01,36.05,91500.0,31.0251,31.0681,30.9992,31.0337,91500.0
2013-08-29 10:40:00,36.05,36.08,36.01,36.02,62500.0,31.0337,31.0595,30.9992,31.0079,62500.0
2013-08-29 10:50:00,36.02,36.08,36.0,36.06,72500.0,31.0079,31.0595,30.9906,31.0423,72500.0
2013-08-29 11:00:00,36.06,36.06,35.99,36.02,76500.0,31.0423,31.0423,30.982,31.0079,76500.0
2013-08-29 11:10:00,36.02,36.04,36.0,36.0,37500.0,31.0079,31.0251,30.9906,30.9906,37500.0
2013-08-29 11:20:00,36.01,36.04,36.0,36.02,79000.0,30.9992,31.0251,30.9906,31.0079,79000.0
2013-08-29 11:30:00,36.02,36.05,36.0,36.05,33000.0,31.0079,31.0337,30.9906,31.0337,33000.0
2013-08-29 11:40:00,36.03,36.06,36.01,36.06,32500.0,31.0165,31.0423,30.9992,31.0423,32500.0
2013-08-29 11:50:00,36.05,36.1,36.05,36.1,26000.0,31.0337,31.0767,31.0337,31.0767,26000.0
2013-08-29 12:00:00,36.1,36.12,36.06,36.11,36500.0,31.0767,31.0939,31.0423,31.0853,36500.0
2013-08-29 12:10:00,36.1,36.11,36.06,36.11,20500.0,31.0767,31.0853,31.0423,31.0853,20500.0
2013-08-29 12:20:00,36.13,36.23,36.13,36.2,31500.0,31.1025,31.1886,31.1025,31.1628,31500.0
2013-08-29 12:30:00,36.2,36.2,36.16,36.18,21500.0,31.1628,31.1628,31.1284,31.1456,21500.0
2013-08-29 12:40:00,36.17,36.24,36.17,36.22,21000.0,31.137,31.1972,31.137,31.18,21000.0
2013-08-29 12:50:00,36.2,36.24,36.2,36.24,12500.0,31.1628,31.1972,31.1628,31.1972,12500.0
2013-08-29 13:00:00,36.25,36.31,36.23,36.28,20500.0,31.2058,31.2575,31.1886,31.2317,20500.0
2013-08-29 13:10:00,36.31,36.32,36.25,36.25,34000.0,31.2575,31.2661,31.2058,31.2058,34000.0
2013-08-29 13:20:00,36.24,36.24,36.13,36.18,18000.0,31.1972,31.1972,31.1025,31.1456,18000.0
2013-08-29 13:30:00,36.18,36.18,36.11,36.15,18000.0,31.1456,31.1456,31.0853,31.1198,18000.0
2013-08-29 13:40:00,36.13,36.16,36.13,36.13,15500.0,31.1025,31.1284,31.1025,31.1025,15500.0
2013-08-29 13:50:00,36.12,36.17,36.09,36.16,16500.0,31.0939,31.137,31.0681,31.1284,16500.0
2013-08-29 14:00:00,36.14,36.14,36.1,36.14,46500.0,31.1112,31.1112,31.0767,31.1112,46500.0
2013-08-29 14:10:00,36.14,36.16,36.1,36.16,25500.0,31.1112,31.1284,31.0767,31.1284,25500.0
2013-08-29 14:20:00,36.14,36.18,36.13,36.13,25000.0,31.1112,31.1456,31.1025,31.1025,25000.0
2013-08-29 14:30:00,36.13,36.21,36.12,36.2,27500.0,31.1025,31.1714,31.0939,31.1628,27500.0
2013-08-29 14:40:00,36.2,36.22,36.19,36.19,15000.0,31.1628,31.18,31.1542,31.1542,15000.0
2013-08-29 14:50:00,36.21,36.27,36.19,36.26,70500.0,31.1714,31.2231,31.1542,31.2145,70500.0
2013-08-29 15:00:00,36.26,36.26,36.2,36.25,92000.0,31.2145,31.2145,31.1628,31.2058,92000.0
2013-08-29 15:10:00,36.26,36.34,36.26,36.32,69500.0,31.2145,31.2833,31.2145,31.2661,69500.0
2013-08-29 15:20:00,36.3,36.31,36.16,36.16,66000.0,31.2489,31.2575,31.1284,31.1284,66000.0
2013-08-29 15:30:00,36.16,36.16,36.02,36.06,111000.0,31.1284,31.1284,31.0079,31.0423,111000.0
2013-08-29 15:40:00,36.06,36.11,36.05,36.1,108000.0,31.0423,31.0853,31.0337,31.0767,108000.0
2013-08-29 15:50:00,36.1,36.11,36.03,36.05,116500.0,31.0767,31.0853,31.0165,31.0337,116500.0
2013-08-30 09:30:00,35.98,36.08,35.96,35.96,27000.0,30.9734,31.0595,30.9562,30.9562,27000.0
2013-08-30 09:40:00,36.02,36.06,35.94,35.98,34000.0,31.0079,31.0423,30.939,30.9734,34000.0
2013-08-30 09:50:00,35.98,36.06,35.91,35.98,26500.0,30.9734,31.0423,30.9132,30.9734,26500.0
2013-08-30 10:00:00,35.98,36.08,35.96,35.99,50000.0,30.9734,31.0595,30.9562,30.982,50000.0
2013-08-30 10:10:00,36.02,36.02,35.9,35.96,36000.0,31.0079,31.0079,30.9046,30.9562,36000.0
2013-08-30 10:20:00,35.96,36.01,35.94,35.97,27500.0,30.9562,30.9992,30.939,30.9648,27500.0
2013-08-30 10:30:00,35.99,36.07,35.96,35.96,31500.0,30.982,31.0509,30.9562,30.9562,31500.0
2013-08-30 10:40:00,35.95,35.97,35.85,35.96,51500.0,30.9476,30.9648,30.8615,30.9562,51500.0
2013-08-30 10:50:00,35.94,35.99,35.9,35.98,65500.0,30.939,30.982,30.9046,30.9734,65500.0
2013-08-30 11:00:00,35.95,36.11,35.95,36.08,33000.0,30.9476,31.0853,30.9476,31.0595,33000.0
2013-08-30 11:10:00,36.1,36.12,36.06,36.07,57000.0,31.0767,31.0939,31.0423,31.0509,57000.0
2013-08-30 11:20:00,36.07,36.11,36.03,36.04,85500.0,31.0509,31.0853,31.0165,31.0251,85500.0
2013-08-30 11:30:00,36.02,36.02,35.88,35.88,91500.0,31.0079,31.0079,30.8873,30.8873,91500.0
2013-08-30 11:40:00,35.88,35.99,35.87,35.99,35000.0,30.8873,30.982,30.8787,30.982,35000.0
2013-08-30 11:50:00,35.99,36.01,35.93,35.94,33000.0,30.982,30.9992,30.9304,30.939,33000.0
2013-08-30 12:00:00,35.95,35.95,35.91,35.94,19000.0,30.9476,30.9476,30.9132,30.939,19000.0
2013-08-30 12:10:00,35.91,35.99,35.91,35.92,43500.0,30.9132,30.982,30.9132,30.9218,43500.0
2013-08-30 12:20:00,35.93,35.97,35.91,35.95,30500.0,30.9304,30.9648,30.9132,30.9476,30500.0
2013-08-30 12:30:00,35.96,35.96,35.9,35.92,27500.0,30.9562,30.9562,30.9046,30.9218,27500.0
2013-08-30 12:40:00,35.92,35.93,35.9,35.9,13000.0,30.9218,30.9304,30.9046,30.9046,13000.0
2013-08-30 12:50:00,35.92,35.94,35.85,35.92,36500.0,30.9218,30.939,30.8615,30.9218,36500.0
2013-08-30 13:00:00,35.92,35.93,35.8,35.8,29000.0,30.9218,30.9304,30.8185,30.8185,29000.0
2013-08-30 13:10:00,35.79,36.0,35.79,35.95,19000.0,30.8099,30.9906,30.8099,30.9476,19000.0
2013-08-30 13:20:00,35.92,35.92,35.85,35.85,38500.0,30.9218,30.9218,30.8615,30.8615,38500.0
2013-08-30 13:30:00,35.86,35.86,35.8,35.82,34500.0,30.8701,30.8701,30.8185,30.8357,34500.0
2013-08-30 13:40:00,35.82,35.87,35.8,35.85,12000.0,30.8357,30.8787,30.8185,30.8615,12000.0
2013-08-30 13:50:00,35.86,35.86,35.74,35.76,20500.0,30.8701,30.8701,30.7668,30.784,20500.0
2013-08-30 14:00:00,35.76,35.78,35.71,35.76,26500.0,30.784,30.8012,30.741,30.784,26500.0
2013-08-30 14:10:00,35.77,35.81,35.73,35.81,31500.0,30.7926,30.8271,30.7582,30.8271,31500.0
2013-08-30 14:20:00,35.81,35.82,35.8,35.82,12500.0,30.8271,30.8357,30.8185,30.8357,12500.0
2013-08-30 14:30:00,35.81,36.0,35.81,35.97,60000.0,30.8271,30.9906,30.8271,30.9648,60000.0
2013-08-30 14:40:00,35.95,35.95,35.91,35.91,12000.0,30.9476,30.9476,30.9132,30.9132,12000.0
2013-08-30 14:50:00,35.92,35.96,35.91,35.93,22500.0,30.9218,30.9562,30.9132,30.9304,22500.0
2013-08-30 15:00:00,35.95,35.97,35.91,35.94,21000.0,30.9476,30.9648,30.9132,30.939,21000.0
2013-08-30 15:10:00,35.93,35.98,35.92,35.96,17500.0,30.9304,30.9734,30.9218,30.9562,17500.0
2013-08-30 15:20:00,35.96,35.96,35.91,35.92,22000.0,30.9562,30.9562,30.9132,30.9218,22000.0
2013-08-30 15:30:00,35.93,35.94,35.89,35.94,41500.0,30.9304,30.939,30.8959,30.939,41500.0
2013-08-30 15:40:00,35.93,35.93,35.84,35.89,88000.0,30.9304,30.9304,30.8529,30.8959,88000.0
2013-08-30 15:50:00,35.88,35.9,35.84,35.88,325000.0,30.8873,30.9046,30.8529,30.8873,325000.0
2013-09-03 09:30:00,36.27,36.71,36.27,36.6,95500.0,31.2231,31.6018,31.2231,31.5071,95500.0
2013-09-03 09:40:00,36.61,36.65,36.56,36.59,121000.0,31.5158,31.5502,31.4727,31.4985,121000.0
2013-09-03 09:50:00,36.58,36.63,36.5,36.57,39000.0,31.4899,31.533,31.4211,31.4813,39000.0
2013-09-03 10:00:00,36.56,36.69,36.52,36.62,101500.0,31.4727,31.5846,31.4383,31.5244,101500.0
2013-09-03 10:10:00,36.63,36.64,36.59,36.61,47500.0,31.533,31.5416,31.4985,31.5158,47500.0
2013-09-03 10:20:00,36.6,36.69,36.58,36.58,80000.0,31.5071,31.5846,31.4899,31.4899,80000.0
2013-09-03 10:30:00,36.6,36.63,36.59,36.61,19500.0,31.5071,31.533,31.4985,31.5158,19500.0
2013-09-03 10:40:00,36.62,36.71,36.6,36.65,59500.0,31.5244,31.6018,31.5071,31.5502,59500.0
2013-09-03 10:50:00,36.64,36.64,36.56,36.6,22500.0,31.5416,31.5416,31.4727,31.5071,22500.0
2013-09-03 11:00:00,36.59,36.73,36.59,36.73,42500.0,31.4985,31.6191,31.4985,31.6191,42500.0
2013-09-03 11:10:00,36.72,36.8,36.7,36.7,58500.0,31.6104,31.6793,31.5932,31.5932,58500.0
2013-09-03 11:20:00,36.69,36.7,36.53,36.54,33000.0,31.5846,31.5932,31.4469,31.4555,33000.0
2013-09-03 11:30:00,36.53,36.6,36.53,36.6,51000.0,31.4469,31.5071,31.4469,31.5071,51000.0
2013-09-03 11:40:00,36.6,36.62,36.51,36.57,132000.0,31.5071,31.5244,31.4297,31.4813,132000.0
2013-09-03 11:50:00,36.57,36.59,36.54,36.58,52000.0,31.4813,31.4985,31.4555,31.4899,52000.0
2013-09-03 12:00:00,36.57,36.62,36.56,36.6,34500.0,31.4813,31.5244,31.4727,31.5071,34500.0
2013-09-03 12:10:00,36.61,36.62,36.57,36.58,30000.0,31.5158,31.5244,31.4813,31.4899,30000.0
2013-09-03 12:20:00,36.57,36.6,36.56,36.6,33000.0,31.4813,31.5071,31.4727,31.5071,33000.0
2013-09-03 12:30:00,36.6,36.6,36.49,36.52,45000.0,31.5071,31.5071,31.4125,31.4383,45000.0
2013-09-03 12:40:00,36.53,36.53,36.41,36.41,66000.0,31.4469,31.4469,31.3436,31.3436,66000.0
2013-09-03 12:50:00,36.4,36.41,36.32,36.32,61000.0,31.335,31.3436,31.2661,31.2661,61000.0
2013-09-03 13:00:00,36.32,36.44,36.27,36.38,41000.0,31.2661,31.3694,31.2231,31.3178,41000.0
2013-09-03 13:10:00,36.43,36.45,36.37,36.37,19500.0,31.3608,31.378,31.3092,31.3092,19500.0
2013-09-03 13:20:00,36.36,36.41,36.36,36.39,26500.0,31.3005,31.3436,31.3005,31.3264,26500.0
2013-09-03 13:30:00,36.38,36.39,36.3,36.32,27000.0,31.3178,31.3264,31.2489,31.2661,27000.0
2013-09-03 13:40:00,36.33,36.34,36.27,36.31,62500.0,31.2747,31.2833,31.2231,31.2575,62500.0
2013-09-03 13:50:00,36.29,36.33,36.27,36.29,21000.0,31.2403,31.2747,31.2231,31.2403,21000.0
2013-09-03 14:00:00,36.29,36.32,36.28,36.3,12000.0,31.2403,31.2661,31.2317,31.2489,12000.0
2013-09-03 14:10:00,36.3,36.36,36.3,36.31,23500.0,31.2489,31.3005,31.2489,31.2575,23500.0
2013-09-03 14:20:00,36.3,36.3,36.23,36.28,36000.0,31.2489,31.2489,31.1886,31.2317,36000.0
2013-09-03 14:30:00,36.3,36.3,36.23,36.28,67500.0,31.2489,31.2489,31.1886,31.2317,67500.0
2013-09-03 14:40:00,36.27,36.28,36.16,36.28,41500.0,31.2231,31.2317,31.1284,31.2317,41500.0
2013-09-03 14:50:00,36.25,36.36,36.24,36.36,23000.0,31.2058,31.3005,31.1972,31.3005,23000.0
2013-09-03 15:00:00,36.39,36.47,36.36,36.4,70000.0,31.3264,31.3952,31.3005,31.335,70000.0
2013-09-03 15:10:00,36.4,36.46,36.39,36.39,44000.0,31.335,31.3866,31.3264,31.3264,44000.0
2013-09-03 15:20:00,36.37,36.41,36.3,36.31,27000.0,31.3092,31.3436,31.2489,31.2575,27000.0
2013-09-03 15:30:00,36.31,36.39,36.31,36.38,44500.0,31.2575,31.3264,31.2575,31.3178,44500.0
2013-09-03 15:40:00,36.39,36.42,36.32,36.36,114500.0,31.3264,31.3522,31.2661,31.3005,114500.0
2013-09-03 15:50:00,36.36,36.38,36.29,36.34,268500.0,31.3005,31.3178,31.2403,31.2833,268500.0
2013-09-04 09:30:00,36.31,36.36,36.06,36.06,95000.0,31.2575,31.3005,31.0423,31.0423,95000.0
2013-09-04 09:40:00,36.03,36.35,35.89,36.34,135500.0,31.0165,31.2919,30.8959,31.2833,135500.0
2013-09-04 09:50:00,36.35,36.55,36.35,36.53,49000.0,31.2919,31.4641,31.2919,31.4469,49000.0
2013-09-04 10:00:00,36.52,36.58,36.48,36.5,68500.0,31.4383,31.4899,31.4038,31.4211,68500.0
2013-09-04 10:10:00,36.51,36.51,36.46,36.48,16500.0,31.4297,31.4297,31.3866,31.4038,16500.0
2013-09-04 10:20:00,36.43,36.45,36.36,36.41,91000.0,31.3608,31.378,31.3005,31.3436,91000.0
2013-09-04 10:30:00,36.4,36.47,36.39,36.47,25500.0,31.335,31.3952,31.3264,31.3952,25500.0
2013-09-04 10:40:00,36.48,36.53,36.43,36.47,20000.0,31.4038,31.4469,31.3608,31.3952,20000.0
2013-09-04 10:50:00,36.47,36.47,36.4,36.46,13500.0,31.3952,31.3952,31.335,31.3866,13500.0
2013-09-04 11:00:00,36.46,36.52,36.43,36.47,56000.0,31.3866,31.4383,31.3608,31.3952,56000.0
2013-09-04 11:10:00,36.49,36.51,36.43,36.47,245000.0,31.4125,31.4297,31.3608,31.3952,245000.0
2013-09-04 11:20:00,36.45,36.53,36.4,36.53,70000.0,31.378,31.4469,31.335,31.4469,70000.0
2013-09-04 11:30:00,36.51,36.64,36.51,36.63,38000.0,31.4297,31.5416,31.4297,31.533,38000.0
2013-09-04 11:40:00,36.64,36.72,36.63,36.68,14000.0,31.5416,31.6104,31.533,31.576,14000.0
2013-09-04 11:50:00,36.7,36.7,36.58,36.59,21000.0,31.5932,31.5932,31.4899,31.4985,21000.0
2013-09-04 12:00:00,36.57,36.61,36.56,36.57,42500.0,31.4813,31.5158,31.4727,31.4813,42500.0
2013-09-04 12:10:00,36.55,36.56,36.48,36.54,24500.0,31.4641,31.4727,31.4038,31.4555,24500.0
2013-09-04 12:20:00,36.54,36.54,36.5,36.53,27500.0,31.4555,31.4555,31.4211,31.4469,27500.0
2013-09-04 12:30:00,36.51,36.55,36.51,36.55,4000.0,31.4297,31.4641,31.4297,31.4641,4000.0
2013-09-04 12:40:00,36.52,36.55,36.45,36.47,72000.0,31.4383,31.4641,31.378,31.3952,72000.0
2013-09-04 12:50:00,36.47,36.52,36.46,36.52,18000.0,31.3952,31.4383,31.3866,31.4383,18000.0
2013-09-04 13:00:00,36.53,36.56,36.51,36.55,4000.0,31.4469,31.4727,31.4297,31.4641,4000.0
2013-09-04 13:10:00,36.54,36.58,36.53,36.56,35000.0,31.4555,31.4899,31.4469,31.4727,35000.0
2013-09-04 13:20:00,36.58,36.58,36.55,36.58,9000.0,31.4899,31.4899,31.4641,31.4899,9000.0
2013-09-04 13:30:00,36.55,36.63,36.51,36.61,70500.0,31.4641,31.533,31.4297,31.5158,70500.0
2013-09-04 13:40:00,36.6,36.62,36.58,36.59,22500.0,31.5071,31.5244,31.4899,31.4985,22500.0
2013-09-04 13:50:00,36.58,36.58,36.52,36.54,23000.0,31.4899,31.4899,31.4383,31.4555,23000.0
2013-09-04 14:00:00,36.55,36.58,36.49,36.5,228000.0,31.4641,31.4899,31.4125,31.4211,228000.0
2013-09-04 14:10:00,36.5,36.56,36.5,36.55,30500.0,31.4211,31.4727,31.4211,31.4641,30500.0
2013-09-04 14:20:00,36.56,36.56,36.52,36.54,49000.0,31.4727,31.4727,31.4383,31.4555,49000.0
2013-09-04 14:30:00,36.54,36.55,36.51,36.54,42000.0,31.4555,31.4641,31.4297,31.4555,42000.0
2013-09-04 14:40:00,36.52,36.61,36.51,36.59,22500.0,31.4383,31.5158,31.4297,31.4985,22500.0
2013-09-04 14:50:00,36.6,36.64,36.59,36.64,50500.0,31.5071,31.5416,31.4985,31.5416,50500.0
2013-09-04 15:00:00,36.65,36.65,36.58,36.62,41500.0,31.5502,31.5502,31.4899,31.5244,41500.0
2013-09-04 15:10:00,36.63,36.66,36.61,36.65,40500.0,31.533,31.5588,31.5158,31.5502,40500.0
2013-09-04 15:20:00,36.65,36.65,36.53,36.61,91000.0,31.5502,31.5502,31.4469,31.5158,91000.0
2013-09-04 15:30:00,36.63,36.65,36.47,36.48,113000.0,31.533,31.5502,31.3952,31.4038,113000.0
2013-09-04 15:40:00,36.49,36.56,36.47,36.53,109500.0,31.4125,31.4727,31.3952,31.4469,109500.0
2013-09-04 15:50:00,36.53,36.59,36.5,36.59,170000.0,31.4469,31.4985,31.4211,31.4985,170000.0
2013-09-05 09:30:00,36.53,36.64,36.4,36.63,36000.0,31.4469,31.5416,31.335,31.533,36000.0
2013-09-05 09:40:00,36.63,36.63,36.5,36.54,65500.0,31.533,31.533,31.4211,31.4555,65500.0
2013-09-05 09:50:00,36.53,36.6,36.48,36.6,41000.0,31.4469,31.5071,31.4038,31.5071,41000.0
2013-09-05 10:00:00,36.6,36.65,36.5,36.64,77500.0,31.5071,31.5502,31.4211,31.5416,77500.0
2013-09-05 10:10:00,36.63,36.64,36.58,36.58,81500.0,31.533,31.5416,31.4899,31.4899,81500.0
2013-09-05 10:20:00,36.57,36.63,36.53,36.61,44000.0,31.4813,31.533,31.4469,31.5158,44000.0
2013-09-05 10:30:00,36.57,36.57,36.42,36.54,40000.0,31.4813,31.4813,31.3522,31.4555,40000.0
2013-09-05 10:40:00,36.52,36.6,36.51,36.51,28000.0,31.4383,31.5071,31.4297,31.4297,28000.0
2013-09-05 10:50:00,36.53,36.58,36.46,36.46,20000.0,31.4469,31.4899,31.3866,31.3866,20000.0
2013-09-05 11:00:00,36.45,36.53,36.45,36.49,52500.0,31.378,31.4469,31.378,31.4125,52500.0
2013-09-05 11:10:00,36.5,36.5,36.47,36.47,30000.0,31.4211,31.4211,31.3952,31.3952,30000.0
2013-09-05 11:20:00,36.46,36.53,36.43,36.48,48500.0,31.3866,31.4469,31.3608,31.4038,48500.0
2013-09-05 11:30:00,36.49,36.54,36.46,36.47,49500.0,31.4125,31.4555,31.3866,31.3952,49500.0
2013-09-05 11:40:00,36.47,36.49,36.38,36.4,77000.0,31.3952,31.4125,31.3178,31.335,77000.0
2013-09-05 11:50:00,36.41,36.48,36.39,36.45,86500.0,31.3436,31.4038,31.3264,31.378,86500.0
2013-09-05 12:00:00,36.46,36.52,36.45,36.48,58000.0,31.3866,31.4383,31.378,31.4038,58000.0
2013-09-05 12:10:00,36.48,36.5,36.44,36.44,41000.0,31.4038,31.4211,31.3694,31.3694,41000.0
2013-09-05 12:20:00,36.44,36.5,36.44,36.49,18500.0,31.3694,31.4211,31.3694,31.4125,18500.0
2013-09-05 12:30:00,36.47,36.56,36.47,36.56,17500.0,31.3952,31.4727,31.3952,31.4727,17500.0
2013-09-05 12:40:00,36.55,36.55,36.5,36.5,32500.0,31.4641,31.4641,31.4211,31.4211,32500.0
2013-09-05 12:50:00,36.5,36.52,36.47,36.47,13500.0,31.4211,31.4383,31.3952,31.3952,13500.0
2013-09-05 13:00:00,36.48,36.5,36.43,36.43,25500.0,31.4038,31.4211,31.3608,31.3608,25500.0
2013-09-05 13:10:00,36.42,36.42,36.39,36.4,23000.0,31.3522,31.3522,31.3264,31.335,23000.0
2013-09-05 13:20:00,36.41,36.42,36.39,36.4,39500.0,31.3436,31.3522,31.3264,31.335,39500.0
2013-09-05 13:30:00,36.41,36.42,36.38,36.41,12000.0,31.3436,31.3522,31.3178,31.3436,12000.0
2013-09-05 13:40:00,36.41,36.43,36.39,36.42,26500.0,31.3436,31.3608,31.3264,31.3522,26500.0
2013-09-05 13:50:00,36.4,36.4,36.36,36.38,36500.0,31.335,31.335,31.3005,31.3178,36500.0
2013-09-05 14:00:00,36.36,36.4,36.34,36.38,43000.0,31.3005,31.335,31.2833,31.3178,43000.0
2013-09-05 14:10:00,36.39,36.39,36.31,36.31,33000.0,31.3264,31.3264,31.2575,31.2575,33000.0
2013-09-05 14:20:00,36.32,36.32,36.26,36.27,55500.0,31.2661,31.2661,31.2145,31.2231,55500.0
2013-09-05 14:30:00,36.28,36.31,36.19,36.2,176500.0,31.2317,31.2575,31.1542,31.1628,176500.0
2013-09-05 14:40:00,36.2,36.27,36.17,36.23,55000.0,31.1628,31.2231,31.137,31.1886,55000.0
2013-09-05 14:50:00,36.25,36.31,36.23,36.29,89500.0,31.2058,31.2575,31.1886,31.2403,89500.0
2013-09-05 15:00:00,36.29,36.34,36.29,36.3,60000.0,31.2403,31.2833,31.2403,31.2489,60000.0
2013-09-05 15:10:00,36.3,36.34,36.23,36.24,171000.0,31.2489,31.2833,31.1886,31.1972,171000.0
2013-09-05 15:20:00,36.24,36.24,36.2,36.21,136500.0,31.1972,31.1972,31.1628,31.1714,136500.0
2013-09-05 15:30:00,36.21,36.23,36.19,36.2,100500.0,31.1714,31.1886,31.1542,31.1628,100500.0
2013-09-05 15:40:00,36.2,36.21,36.17,36.2,146500.0,31.1628,31.1714,31.137,31.1628,146500.0
2013-09-05 15:50:00,36.2,36.23,36.18,36.22,314000.0,31.1628,31.1886,31.1456,31.18,314000.0
2013-09-06 09:30:00,36.39,36.4,36.03,36.08,281500.0,31.3264,31.335,31.0165,31.0595,281500.0
2013-09-06 09:40:00,36.08,36.08,35.75,35.88,60500.0,31.0595,31.0595,30.7754,30.8873,60500.0
2013-09-06 09:50:00,35.87,35.88,35.66,35.68,253500.0,30.8787,30.8873,30.6979,30.7152,253500.0
2013-09-06 10:00:00,35.71,35.74,35.45,35.57,78000.0,30.741,30.7668,30.5172,30.6205,78000.0
2013-09-06 10:10:00,35.57,35.69,35.56,35.62,294000.0,30.6205,30.7238,30.6119,30.6635,294000.0
2013-09-06 10:20:00,35.65,35.73,35.58,35.59,191000.0,30.6893,30.7582,30.6291,30.6377,191000.0
2013-09-06 10:30:00,35.59,35.65,35.54,35.56,120500.0,30.6377,30.6893,30.5946,30.6119,120500.0
2013-09-06 10:40:00,35.56,35.67,35.55,35.59,95500.0,30.6119,30.7066,30.6033,30.6377,95500.0
2013-09-06 10:50:00,35.6,35.67,35.6,35.65,122500.0,30.6463,30.7066,30.6463,30.6893,122500.0
2013-09-06 11:00:00,35.66,35.81,35.61,35.79,199500.0,30.6979,30.8271,30.6549,30.8099,199500.0
2013-09-06 11:10:00,35.77,35.83,35.75,35.77,117000.0,30.7926,30.8443,30.7754,30.7926,117000.0
2013-09-06 11:20:00,35.78,35.86,35.76,35.83,86000.0,30.8012,30.8701,30.784,30.8443,86000.0
2013-09-06 11:30:00,35.83,35.84,35.79,35.81,132500.0,30.8443,30.8529,30.8099,30.8271,132500.0
2013-09-06 11:40:00,35.81,35.86,35.8,35.86,42000.0,30.8271,30.8701,30.8185,30.8701,42000.0
2013-09-06 11:50:00,35.86,35.86,35.78,35.82,30500.0,30.8701,30.8701,30.8012,30.8357,30500.0
2013-09-06 12:00:00,35.81,35.83,35.78,35.78,35500.0,30.8271,30.8443,30.8012,30.8012,35500.0
2013-09-06 12:10:00,35.79,35.8,35.77,35.79,45000.0,30.8099,30.8185,30.7926,30.8099,45000.0
2013-09-06 12:20:00,35.78,35.81,35.77,35.78,29500.0,30.8012,30.8271,30.7926,30.8012,29500.0
2013-09-06 12:30:00,35.79,35.8,35.74,35.75,38000.0,30.8099,30.8185,30.7668,30.7754,38000.0
2013-09-06 12:40:00,35.75,35.8,35.73,35.75,47000.0,30.7754,30.8185,30.7582,30.7754,47000.0
2013-09-06 12:50:00,35.76,35.8,35.75,35.76,98000.0,30.784,30.8185,30.7754,30.784,98000.0
2013-09-06 13:00:00,35.77,35.8,35.76,35.79,31500.0,30.7926,30.8185,30.784,30.8099,31500.0
2013-09-06 13:10:00,35.79,35.82,35.74,35.75,80500.0,30.8099,30.8357,30.7668,30.7754,80500.0
2013-09-06 13:20:00,35.79,35.8,35.75,35.78,24500.0,30.8099,30.8185,30.7754,30.8012,24500.0
2013-09-06 13:30:00,35.78,35.83,35.77,35.8,26500.0,30.8012,30.8443,30.7926,30.8185,26500.0
2013-09-06 13:40:00,35.79,35.82,35.78,35.79,52000.0,30.8099,30.8357,30.8012,30.8099,52000.0
2013-09-06 13:50:00,35.8,35.81,35.77,35.78,39500.0,30.8185,30.8271,30.7926,30.8012,39500.0
2013-09-06 14:00:00,35.79,35.82,35.79,35.79,85500.0,30.8099,30.8357,30.8099,30.8099,85500.0
2013-09-06 14:10:00,35.78,35.8,35.74,35.78,53500.0,30.8012,30.8185,30.7668,30.8012,53500.0
2013-09-06 14:20:00,35.77,35.82,35.74,35.81,38500.0,30.7926,30.8357,30.7668,30.8271,38500.0
2013-09-06 14:30:00,35.81,35.83,35.78,35.81,85000.0,30.8271,30.8443,30.8012,30.8271,85000.0
2013-09-06 14:40:00,35.82,35.87,35.81,35.84,87000.0,30.8357,30.8787,30.8271,30.8529,87000.0
2013-09-06 14:50:00,35.85,35.88,35.76,35.82,83000.0,30.8615,30.8873,30.784,30.8357,83000.0
2013-09-06 15:00:00,35.82,35.87,35.77,35.81,70500.0,30.8357,30.8787,30.7926,30.8271,70500.0
2013-09-06 15:10:00,35.82,35.89,35.79,35.85,94500.0,30.8357,30.8959,30.8099,30.8615,94500.0
2013-09-06 15:20:00,35.85,35.86,35.82,35.85,92000.0,30.8615,30.8701,30.8357,30.8615,92000.0
2013-09-06 15:30:00,35.85,35.88,35.84,35.87,107500.0,30.8615,30.8873,30.8529,30.8787,107500.0
2013-09-06 15:40:00,35.89,35.92,35.87,35.87,117500.0,30.8959,30.9218,30.8787,30.8787,117500.0
2013-09-06 15:50:00,35.86,35.91,35.84,35.87,263000.0,30.8701,30.9132,30.8529,30.8787,263000.0
2013-09-09 09:30:00,35.81,36.24,35.81,36.24,54500.0,30.8271,31.1972,30.8271,31.1972,54500.0
2013-09-09 09:40:00,36.2,36.23,36.07,36.18,174500.0,31.1628,31.1886,31.0509,31.1456,174500.0
2013-09-09 09:50:00,36.18,36.24,36.15,36.21,72500.0,31.1456,31.1972,31.1198,31.1714,72500.0
2013-09-09 10:00:00,36.21,36.22,36.08,36.08,116000.0,31.1714,31.18,31.0595,31.0595,116000.0
2013-09-09 10:10:00,36.08,36.19,36.08,36.13,44000.0,31.0595,31.1542,31.0595,31.1025,44000.0
2013-09-09 10:20:00,36.13,36.16,36.07,36.08,32500.0,31.1025,31.1284,31.0509,31.0595,32500.0
2013-09-09 10:30:00,36.08,36.16,36.07,36.15,30000.0,31.0595,31.1284,31.0509,31.1198,30000.0
2013-09-09 10:40:00,36.12,36.17,36.11,36.15,50500.0,31.0939,31.137,31.0853,31.1198,50500.0
2013-09-09 10:50:00,36.17,36.17,36.06,36.07,51000.0,31.137,31.137,31.0423,31.0509,51000.0
2013-09-09 11:00:00,36.08,36.1,36.07,36.1,17500.0,31.0595,31.0767,31.0509,31.0767,17500.0
2013-09-09 11:10:00,36.09,36.11,36.02,36.07,69000.0,31.0681,31.0853,31.0079,31.0509,69000.0
2013-09-09 11:20:00,36.1,36.16,36.1,36.15,14500.0,31.0767,31.1284,31.0767,31.1198,14500.0
2013-09-09 11:30:00,36.16,36.19,36.09,36.18,64000.0,31.1284,31.1542,31.0681,31.1456,64000.0
2013-09-09 11:40:00,36.18,36.21,36.14,36.21,27500.0,31.1456,31.1714,31.1112,31.1714,27500.0
2013-09-09 11:50:00,36.18,36.19,36.15,36.18,9000.0,31.1456,31.1542,31.1198,31.1456,9000.0
2013-09-09 12:00:00,36.19,36.19,36.16,36.17,10500.0,31.1542,31.1542,31.1284,31.137,10500.0
2013-09-09 12:10:00,36.18,36.24,36.16,36.22,27000.0,31.1456,31.1972,31.1284,31.18,27000.0
2013-09-09 12:20:00,36.22,36.22,36.19,36.2,23000.0,31.18,31.18,31.1542,31.1628,23000.0
2013-09-09 12:30:00,36.2,36.22,36.14,36.16,39000.0,31.1628,31.18,31.1112,31.1284,39000.0
2013-09-09 12:40:00,36.16,36.19,36.16,36.19,4500.0,31.1284,31.1542,31.1284,31.1542,4500.0
2013-09-09 12:50:00,36.17,36.23,36.17,36.18,463000.0,31.137,31.1886,31.137,31.1456,463000.0
2013-09-09 13:00:00,36.19,36.23,36.16,36.2,42500.0,31.1542,31.1886,31.1284,31.1628,42500.0
2013-09-09 13:10:00,36.18,36.21,36.17,36.17,27000.0,31.1456,31.1714,31.137,31.137,27000.0
2013-09-09 13:20:00,36.17,36.2,36.17,36.2,17500.0,31.137,31.1628,31.137,31.1628,17500.0
2013-09-09 13:30:00,36.18,36.21,36.18,36.18,23000.0,31.1456,31.1714,31.1456,31.1456,23000.0
2013-09-09 13:40:00,36.2,36.22,36.18,36.19,36000.0,31.1628,31.18,31.1456,31.1542,36000.0
2013-09-09 13:50:00,36.21,36.21,36.15,36.19,48500.0,31.1714,31.1714,31.1198,31.1542,48500.0
2013-09-09 14:00:00,36.2,36.22,36.18,36.19,52000.0,31.1628,31.18,31.1456,31.1542,52000.0
2013-09-09 14:10:00,36.21,36.21,36.2,36.21,40500.0,31.1714,31.1714,31.1628,31.1714,40500.0
2013-09-09 14:20:00,36.2,36.22,36.18,36.18,22500.0,31.1628,31.18,31.1456,31.1456,22500.0
2013-09-09 14:30:00,36.18,36.19,36.15,36.15,13000.0,31.1456,31.1542,31.1198,31.1198,13000.0
2013-09-09 14:40:00,36.14,36.18,36.14,36.16,95000.0,31.1112,31.1456,31.1112,31.1284,95000.0
2013-09-09 14:50:00,36.18,36.24,36.18,36.21,25000.0,31.1456,31.1972,31.1456,31.1714,25000.0
2013-09-09 15:00:00,36.23,36.24,36.19,36.22,61500.0,31.1886,31.1972,31.1542,31.18,61500.0
2013-09-09 15:10:00,36.22,36.24,36.18,36.19,40500.0,31.18,31.1972,31.1456,31.1542,40500.0
2013-09-09 15:20:00,36.18,36.22,36.17,36.21,32000.0,31.1456,31.18,31.137,31.1714,32000.0
2013-09-09 15:30:00,36.21,36.22,36.18,36.19,68500.0,31.1714,31.18,31.1456,31.1542,68500.0
2013-09-09 15:40:00,36.2,36.23,36.18,36.22,978500.0,31.1628,31.1886,31.1456,31.18,978500.0
2013-09-09 15:50:00,36.22,36.29,36.22,36.26,276000.0,31.18,31.2403,31.18,31.2145,276000.0
2013-09-10 09:30:00,36.5,36.59,36.33,36.47,143000.0,31.4211,31.4985,31.2747,31.3952,143000.0
2013-09-10 09:40:00,36.54,36.54,36.37,36.48,191500.0,31.4555,31.4555,31.3092,31.4038,191500.0
2013-09-10 09:50:00,36.47,36.54,36.37,36.4,71000.0,31.3952,31.4555,31.3092,31.335,71000.0
2013-09-10 10:00:00,36.4,36.49,36.4,36.42,73000.0,31.335,31.4125,31.335,31.3522,73000.0
2013-09-10 10:10:00,36.45,36.49,36.42,36.47,33500.0,31.378,31.4125,31.3522,31.3952,33500.0
2013-09-10 10:20:00,36.47,36.51,36.46,36.48,49000.0,31.3952,31.4297,31.3866,31.4038,49000.0
2013-09-10 10:30:00,36.48,36.5,36.43,36.46,24000.0,31.4038,31.4211,31.3608,31.3866,24000.0
2013-09-10 10:40:00,36.47,36.51,36.35,36.38,45500.0,31.3952,31.4297,31.2919,31.3178,45500.0
2013-09-10 10:50:00,36.38,36.5,36.36,36.42,37500.0,31.3178,31.4211,31.3005,31.3522,37500.0
2013-09-10 11:00:00,36.44,36.51,36.43,36.49,61500.0,31.3694,31.4297,31.3608,31.4125,61500.0
2013-09-10 11:10:00,36.49,36.51,36.48,36.49,50000.0,31.4125,31.4297,31.4038,31.4125,50000.0
2013-09-10 11:20:00,36.49,36.54,36.48,36.52,50500.0,31.4125,31.4555,31.4038,31.4383,50500.0
2013-09-10 11:30:00,36.52,36.52,36.38,36.38,46000.0,31.4383,31.4383,31.3178,31.3178,46000.0
2013-09-10 11:40:00,36.39,36.4,36.28,36.31,21000.0,31.3264,31.335,31.2317,31.2575,21000.0
2013-09-10 11:50:00,36.32,36.42,36.32,36.36,75000.0,31.2661,31.3522,31.2661,31.3005,75000.0
2013-09-10 12:00:00,36.34,36.4,36.32,36.4,11000.0,31.2833,31.335,31.2661,31.335,11000.0
2013-09-10 12:10:00,36.38,36.39,36.32,36.33,14000.0,31.3178,31.3264,31.2661,31.2747,14000.0
2013-09-10 12:20:00,36.35,36.36,36.29,36.3,94500.0,31.2919,31.3005,31.2403,31.2489,94500.0
2013-09-10 12:30:00,36.29,36.35,36.29,36.32,18000.0,31.2403,31.2919,31.2403,31.2661,18000.0
2013-09-10 12:40:00,36.31,36.31,36.27,36.27,16000.0,31.2575,31.2575,31.2231,31.2231,16000.0
2013-09-10 12:50:00,36.28,36.35,36.28,36.34,17000.0,31.2317,31.2919,31.2317,31.2833,17000.0
2013-09-10 13:00:00,36.35,36.35,36.28,36.32,19000.0,31.2919,31.2919,31.2317,31.2661,19000.0
2013-09-10 13:10:00,36.33,36.34,36.28,36.31,106000.0,31.2747,31.2833,31.2317,31.2575,106000.0
2013-09-10 13:20:00,36.31,36.35,36.31,36.33,30500.0,31.2575,31.2919,31.2575,31.2747,30500.0
2013-09-10 13:30:00,36.34,36.36,36.31,36.35,51000.0,31.2833,31.3005,31.2575,31.2919,51000.0
2013-09-10 13:40:00,36.35,36.36,36.33,36.34,79000.0,31.2919,31.3005,31.2747,31.2833,79000.0
2013-09-10 13:50:00,36.34,36.36,36.3,36.31,29500.0,31.2833,31.3005,31.2489,31.2575,29500.0
2013-09-10 14:00:00,36.31,36.34,36.3,36.31,49000.0,31.2575,31.2833,31.2489,31.2575,49000.0
2013-09-10 14:10:00,36.3,36.36,36.3,36.31,51000.0,31.2489,31.3005,31.2489,31.2575,51000.0
2013-09-10 14:20:00,36.31,36.32,36.27,36.28,79000.0,31.2575,31.2661,31.2231,31.2317,79000.0
2013-09-10 14:30:00,36.28,36.29,36.22,36.22,28500.0,31.2317,31.2403,31.18,31.18,28500.0
2013-09-10 14:40:00,36.22,36.27,36.22,36.27,27500.0,31.18,31.2231,31.18,31.2231,27500.0
2013-09-10 14:50:00,36.27,36.27,36.23,36.24,148500.0,31.2231,31.2231,31.1886,31.1972,148500.0
2013-09-10 15:00:00,36.24,36.26,36.22,36.26,87000.0,31.1972,31.2145,31.18,31.2145,87000.0
2013-09-10 15:10:00,36.27,36.27,36.23,36.24,39000.0,31.2231,31.2231,31.1886,31.1972,39000.0
2013-09-10 15:20:00,36.24,36.27,36.22,36.22,441000.0,31.1972,31.2231,31.18,31.18,441000.0
2013-09-10 15:30:00,36.22,36.25,36.2,36.23,92000.0,31.18,31.2058,31.1628,31.1886,92000.0
2013-09-10 15:40:00,36.22,36.25,36.19,36.19,167000.0,31.18,31.2058,31.1542,31.1542,167000.0
2013-09-10 15:50:00,36.2,36.21,36.18,36.2,395000.0,31.1628,31.1714,31.1456,31.1628,395000.0
2013-09-11 09:30:00,36.19,36.3,36.1,36.28,78500.0,31.1542,31.2489,31.0767,31.2317,78500.0
2013-09-11 09:40:00,36.29,36.32,36.23,36.23,43500.0,31.2403,31.2661,31.1886,31.1886,43500.0
2013-09-11 09:50:00,36.25,36.26,36.17,36.22,70000.0,31.2058,31.2145,31.137,31.18,70000.0
2013-09-11 10:00:00,36.22,36.27,36.12,36.12,159000.0,31.18,31.2231,31.0939,31.0939,159000.0
2013-09-11 10:10:00,36.11,36.17,36.06,36.16,32500.0,31.0853,31.137,31.0423,31.1284,32500.0
2013-09-11 10:20:00,36.15,36.16,36.1,36.13,24000.0,31.1198,31.1284,31.0767,31.1025,24000.0
2013-09-11 10:30:00,36.12,36.2,36.11,36.18,23000.0,31.0939,31.1628,31.0853,31.1456,23000.0
2013-09-11 10:40:00,36.2,36.21,36.15,36.17,65000.0,31.1628,31.1714,31.1198,31.137,65000.0
2013-09-11 10:50:00,36.18,36.21,36.16,36.17,29000.0,31.1456,31.1714,31.1284,31.137,29000.0
2013-09-11 11:00:00,36.18,36.21,36.13,36.13,38000.0,31.1456,31.1714,31.1025,31.1025,38000.0
2013-09-11 11:10:00,36.15,36.15,36.03,36.05,51000.0,31.1198,31.1198,31.0165,31.0337,51000.0
2013-09-11 11:20:00,36.03,36.18,36.03,36.15,35000.0,31.0165,31.1456,31.0165,31.1198,35000.0
2013-09-11 11:30:00,36.16,36.2,36.12,36.18,54000.0,31.1284,31.1628,31.0939,31.1456,54000.0
2013-09-11 11:40:00,36.16,36.18,36.13,36.14,33000.0,31.1284,31.1456,31.1025,31.1112,33000.0
2013-09-11 11:50:00,36.14,36.16,36.11,36.14,20000.0,31.1112,31.1284,31.0853,31.1112,20000.0
2013-09-11 12:00:00,36.14,36.15,36.1,36.14,42500.0,31.1112,31.1198,31.0767,31.1112,42500.0
2013-09-11 12:10:00,36.14,36.15,36.11,36.12,25500.0,31.1112,31.1198,31.0853,31.0939,25500.0
2013-09-11 12:20:00,36.12,36.14,36.09,36.1,28000.0,31.0939,31.1112,31.0681,31.0767,28000.0
2013-09-11 12:30:00,36.1,36.11,36.06,36.08,213000.0,31.0767,31.0853,31.0423,31.0595,213000.0
2013-09-11 12:40:00,36.08,36.09,36.05,36.07,35500.0,31.0595,31.0681,31.0337,31.0509,35500.0
2013-09-11 12:50:00,36.07,36.12,36.07,36.11,12000.0,31.0509,31.0939,31.0509,31.0853,12000.0
2013-09-11 13:00:00,36.11,36.2,36.11,36.2,44000.0,31.0853,31.1628,31.0853,31.1628,44000.0
2013-09-11 13:10:00,36.18,36.23,36.16,36.19,34000.0,31.1456,31.1886,31.1284,31.1542,34000.0
2013-09-11 13:20:00,36.19,36.2,36.18,36.19,25000.0,31.1542,31.1628,31.1456,31.1542,25000.0
2013-09-11 13:30:00,36.21,36.21,36.19,36.19,18000.0,31.1714,31.1714,31.1542,31.1542,18000.0
2013-09-11 13:40:00,36.17,36.19,36.17,36.19,13000.0,31.137,31.1542,31.137,31.1542,13000.0
2013-09-11 13:50:00,36.18,36.18,36.12,36.12,18500.0,31.1456,31.1456,31.0939,31.0939,18500.0
2013-09-11 14:00:00,36.14,36.16,36.13,36.15,25000.0,31.1112,31.1284,31.1025,31.1198,25000.0
2013-09-11 14:10:00,36.15,36.15,36.09,36.13,34000.0,31.1198,31.1198,31.0681,31.1025,34000.0
2013-09-11 14:20:00,36.13,36.18,36.11,36.18,20500.0,31.1025,31.1456,31.0853,31.1456,20500.0
2013-09-11 14:30:00,36.16,36.18,36.16,36.17,11500.0,31.1284,31.1456,31.1284,31.137,11500.0
2013-09-11 14:40:00,36.17,36.24,36.16,36.23,37500.0,31.137,31.1972,31.1284,31.1886,37500.0
2013-09-11 14:50:00,36.23,36.27,36.21,36.27,34000.0,31.1886,31.2231,31.1714,31.2231,34000.0
2013-09-11 15:00:00,36.26,36.34,36.26,36.32,72000.0,31.2145,31.2833,31.2145,31.2661,72000.0
2013-09-11 15:10:00,36.33,36.34,36.23,36.25,63000.0,31.2747,31.2833,31.1886,31.2058,63000.0
2013-09-11 15:20:00,36.24,36.27,36.2,36.23,43500.0,31.1972,31.2231,31.1628,31.1886,43500.0
2013-09-11 15:30:00,36.22,36.25,36.21,36.25,33500.0,31.18,31.2058,31.1714,31.2058,33500.0
2013-09-11 15:40:00,36.25,36.25,36.18,36.18,82000.0,31.2058,31.2058,31.1456,31.1456,82000.0
2013-09-11 15:50:00,36.21,36.29,36.2,36.29,247500.0,31.1714,31.2403,31.1628,31.2403,247500.0
2013-09-12 09:30:00,36.26,36.39,36.21,36.25,49000.0,31.2145,31.3264,31.1714,31.2058,49000.0
2013-09-12 09:40:00,36.25,36.27,36.19,36.23,68500.0,31.2058,31.2231,31.1542,31.1886,68500.0
2013-09-12 09:50:00,36.21,36.33,36.21,36.29,61500.0,31.1714,31.2747,31.1714,31.2403,61500.0
2013-09-12 10:00:00,36.29,36.32,36.26,36.31,36500.0,31.2403,31.2661,31.2145,31.2575,36500.0
2013-09-12 10:10:00,36.31,36.32,36.29,36.31,41000.0,31.2575,31.2661,31.2403,31.2575,41000.0
2013-09-12 10:20:00,36.31,36.32,36.28,36.31,84000.0,31.2575,31.2661,31.2317,31.2575,84000.0
2013-09-12 10:30:00,36.31,36.36,36.25,36.33,100000.0,31.2575,31.3005,31.2058,31.2747,100000.0
2013-09-12 10:40:00,36.31,36.34,36.27,36.27,47500.0,31.2575,31.2833,31.2231,31.2231,47500.0
2013-09-12 10:50:00,36.28,36.3,36.17,36.18,29500.0,31.2317,31.2489,31.137,31.1456,29500.0
2013-09-12 11:00:00,36.16,36.21,36.14,36.18,95500.0,31.1284,31.1714,31.1112,31.1456,95500.0
2013-09-12 11:10:00,36.18,36.23,36.15,36.18,84500.0,31.1456,31.1886,31.1198,31.1456,84500.0
2013-09-12 11:20:00,36.2,36.24,36.16,36.23,134500.0,31.1628,31.1972,31.1284,31.1886,134500.0
2013-09-12 11:30:00,36.22,36.24,36.17,36.17,125000.0,31.18,31.1972,31.137,31.137,125000.0
2013-09-12 11:40:00,36.16,36.18,36.14,36.15,23000.0,31.1284,31.1456,31.1112,31.1198,23000.0
2013-09-12 11:50:00,36.17,36.21,36.14,36.18,78000.0,31.137,31.1714,31.1112,31.1456,78000.0
2013-09-12 12:00:00,36.18,36.18,36.07,36.07,88000.0,31.1456,31.1456,31.0509,31.0509,88000.0
2013-09-12 12:10:00,36.08,36.08,35.99,36.01,71500.0,31.0595,31.0595,30.982,30.9992,71500.0
2013-09-12 12:20:00,36.0,36.01,35.97,36.01,49500.0,30.9906,30.9992,30.9648,30.9992,49500.0
2013-09-12 12:30:00,36.01,36.09,36.01,36.09,27000.0,30.9992,31.0681,30.9992,31.0681,27000.0
2013-09-12 12:40:00,36.11,36.16,36.09,36.13,59500.0,31.0853,31.1284,31.0681,31.1025,59500.0
2013-09-12 12:50:00,36.13,36.13,36.09,36.12,33500.0,31.1025,31.1025,31.0681,31.0939,33500.0
2013-09-12 13:00:00,36.1,36.13,36.05,36.06,38500.0,31.0767,31.1025,31.0337,31.0423,38500.0
2013-09-12 13:10:00,36.05,36.1,36.02,36.07,82000.0,31.0337,31.0767,31.0079,31.0509,82000.0
2013-09-12 13:20:00,36.06,36.09,36.05,36.07,24500.0,31.0423,31.0681,31.0337,31.0509,24500.0
2013-09-12 13:30:00,36.07,36.08,36.05,36.07,16000.0,31.0509,31.0595,31.0337,31.0509,16000.0
2013-09-12 13:40:00,36.07,36.08,36.01,36.02,37000.0,31.0509,31.0595,30.9992,31.0079,37000.0
2013-09-12 13:50:00,36.03,36.09,36.02,36.06,41000.0,31.0165,31.0681,31.0079,31.0423,41000.0
2013-09-12 14:00:00,36.05,36.06,36.03,36.03,38500.0,31.0337,31.0423,31.0165,31.0165,38500.0
2013-09-12 14:10:00,36.02,36.02,35.98,36.01,42000.0,31.0079,31.0079,30.9734,30.9992,42000.0
2013-09-12 14:20:00,35.98,36.04,35.98,36.02,43000.0,30.9734,31.0251,30.9734,31.0079,43000.0
2013-09-12 14:30:00,36.01,36.06,36.0,36.01,50000.0,30.9992,31.0423,30.9906,30.9992,50000.0
2013-09-12 14:40:00,36.03,36.05,36.02,36.04,74500.0,31.0165,31.0337,31.0079,31.0251,74500.0
2013-09-12 14:50:00,36.06,36.06,36.02,36.05,68500.0,31.0423,31.0423,31.0079,31.0337,68500.0
2013-09-12 15:00:00,36.04,36.04,35.99,36.0,53000.0,31.0251,31.0251,30.982,30.9906,53000.0
2013-09-12 15:10:00,36.0,36.03,35.98,35.99,66000.0,30.9906,31.0165,30.9734,30.982,66000.0
2013-09-12 15:20:00,36.0,36.0,35.98,36.0,67500.0,30.9906,30.9906,30.9734,30.9906,67500.0
2013-09-12 15:30:00,36.0,36.02,35.98,35.99,108000.0,30.9906,31.0079,30.9734,30.982,108000.0
2013-09-12 15:40:00,35.99,36.0,35.94,35.94,110500.0,30.982,30.9906,30.939,30.939,110500.0
2013-09-12 15:50:00,35.93,36.0,35.93,35.98,144500.0,30.9304,30.9906,30.9304,30.9734,144500.0
2013-09-13 09:30:00,36.15,36.2,35.94,36.01,68000.0,31.1198,31.1628,30.939,30.9992,68000.0
2013-09-13 09:40:00,36.01,36.04,35.93,35.97,45500.0,30.9992,31.0251,30.9304,30.9648,45500.0
2013-09-13 09:50:00,35.99,36.0,35.91,35.94,58000.0,30.982,30.9906,30.9132,30.939,58000.0
2013-09-13 10:00:00,35.95,35.98,35.85,35.85,34000.0,30.9476,30.9734,30.8615,30.8615,34000.0
2013-09-13 10:10:00,35.84,35.84,35.72,35.73,28500.0,30.8529,30.8529,30.7496,30.7582,28500.0
2013-09-13 10:20:00,35.7,35.75,35.69,35.73,96500.0,30.7324,30.7754,30.7238,30.7582,96500.0
2013-09-13 10:30:00,35.72,35.76,35.68,35.76,76000.0,30.7496,30.784,30.7152,30.784,76000.0
2013-09-13 10:40:00,35.77,35.82,35.75,35.81,77500.0,30.7926,30.8357,30.7754,30.8271,77500.0
2013-09-13 10:50:00,35.79,35.81,35.76,35.81,39000.0,30.8099,30.8271,30.784,30.8271,39000.0
2013-09-13 11:00:00,35.82,35.82,35.78,35.79,18500.0,30.8357,30.8357,30.8012,30.8099,18500.0
2013-09-13 11:10:00,35.79,35.8,35.74,35.8,42500.0,30.8099,30.8185,30.7668,30.8185,42500.0
2013-09-13 11:20:00,35.79,35.91,35.79,35.91,36000.0,30.8099,30.9132,30.8099,30.9132,36000.0
2013-09-13 11:30:00,35.92,35.93,35.89,35.92,40000.0,30.9218,30.9304,30.8959,30.9218,40000.0
2013-09-13 11:40:00,35.91,35.91,35.88,35.89,15500.0,30.9132,30.9132,30.8873,30.8959,15500.0
2013-09-13 11:50:00,35.89,35.93,35.88,35.9,17500.0,30.8959,30.9304,30.8873,30.9046,17500.0
2013-09-13 12:00:00,35.91,35.92,35.88,35.89,12000.0,30.9132,30.9218,30.8873,30.8959,12000.0
2013-09-13 12:10:00,35.88,35.88,35.85,35.87,11000.0,30.8873,30.8873,30.8615,30.8787,11000.0
2013-09-13 12:20:00,35.9,35.95,35.9,35.95,40000.0,30.9046,30.9476,30.9046,30.9476,40000.0
2013-09-13 12:30:00,35.94,35.94,35.89,35.89,47500.0,30.939,30.939,30.8959,30.8959,47500.0
2013-09-13 12:40:00,35.87,35.89,35.84,35.88,11000.0,30.8787,30.8959,30.8529,30.8873,11000.0
2013-09-13 12:50:00,35.88,35.89,35.85,35.86,16000.0,30.8873,30.8959,30.8615,30.8701,16000.0
2013-09-13 13:00:00,35.88,35.91,35.87,35.88,70000.0,30.8873,30.9132,30.8787,30.8873,70000.0
2013-09-13 13:10:00,35.87,35.9,35.85,35.85,51000.0,30.8787,30.9046,30.8615,30.8615,51000.0
2013-09-13 13:20:00,35.85,35.89,35.84,35.88,25000.0,30.8615,30.8959,30.8529,30.8873,25000.0
2013-09-13 13:30:00,35.87,35.88,35.86,35.88,17500.0,30.8787,30.8873,30.8701,30.8873,17500.0
2013-09-13 13:40:00,35.88,35.93,35.86,35.9,153000.0,30.8873,30.9304,30.8701,30.9046,153000.0
2013-09-13 13:50:00,35.89,35.91,35.88,35.88,70500.0,30.8959,30.9132,30.8873,30.8873,70500.0
2013-09-13 14:00:00,35.89,35.94,35.88,35.92,193500.0,30.8959,30.939,30.8873,30.9218,193500.0
2013-09-13 14:10:00,35.92,35.94,35.91,35.91,52000.0,30.9218,30.939,30.9132,30.9132,52000.0
2013-09-13 14:20:00,35.91,35.92,35.88,35.9,71500.0,30.9132,30.9218,30.8873,30.9046,71500.0
2013-09-13 14:30:00,35.89,35.92,35.87,35.87,86000.0,30.8959,30.9218,30.8787,30.8787,86000.0
2013-09-13 14:40:00,35.88,35.94,35.85,35.87,126500.0,30.8873,30.939,30.8615,30.8787,126500.0
2013-09-13 14:50:00,35.87,35.91,35.83,35.91,44000.0,30.8787,30.9132,30.8443,30.9132,44000.0
2013-09-13 15:00:00,35.9,35.96,35.9,35.95,50000.0,30.9046,30.9562,30.9046,30.9476,50000.0
2013-09-13 15:10:00,35.94,36.01,35.93,36.0,30000.0,30.939,30.9992,30.9304,30.9906,30000.0
2013-09-13 15:20:00,36.02,36.04,35.97,35.99,48500.0,31.0079,31.0251,30.9648,30.982,48500.0
2013-09-13 15:30:00,35.98,36.02,35.98,36.0,98000.0,30.9734,31.0079,30.9734,30.9906,98000.0
2013-09-13 15:40:00,36.0,36.07,35.99,36.07,128500.0,30.9906,31.0509,30.982,31.0509,128500.0
2013-09-13 15:50:00,36.07,36.16,36.05,36.1,397000.0,31.0509,31.1284,31.0337,31.0767,397000.0
2013-09-16 09:30:00,36.48,36.55,36.4,36.4,55000.0,31.4038,31.4641,31.335,31.335,55000.0
2013-09-16 09:40:00,36.45,36.45,36.36,36.45,39500.0,31.378,31.378,31.3005,31.378,39500.0
2013-09-16 09:50:00,36.4,36.44,36.35,36.4,38500.0,31.335,31.3694,31.2919,31.335,38500.0
2013-09-16 10:00:00,36.39,36.4,36.29,36.35,62500.0,31.3264,31.335,31.2403,31.2919,62500.0
2013-09-16 10:10:00,36.36,36.39,36.31,36.36,14000.0,31.3005,31.3264,31.2575,31.3005,14000.0
2013-09-16 10:20:00,36.37,36.43,36.33,36.36,33000.0,31.3092,31.3608,31.2747,31.3005,33000.0
2013-09-16 10:30:00,36.34,36.4,36.29,36.35,62500.0,31.2833,31.335,31.2403,31.2919,62500.0
2013-09-16 10:40:00,36.33,36.38,36.3,36.34,150000.0,31.2747,31.3178,31.2489,31.2833,150000.0
2013-09-16 10:50:00,36.32,36.34,36.23,36.24,71000.0,31.2661,31.2833,31.1886,31.1972,71000.0
2013-09-16 11:00:00,36.25,36.32,36.24,36.32,37000.0,31.2058,31.2661,31.1972,31.2661,37000.0
2013-09-16 11:10:00,36.31,36.36,36.28,36.31,541000.0,31.2575,31.3005,31.2317,31.2575,541000.0
2013-09-16 11:20:00,36.31,36.33,36.26,36.28,36000.0,31.2575,31.2747,31.2145,31.2317,36000.0
2013-09-16 11:30:00,36.25,36.3,36.25,36.3,27000.0,31.2058,31.2489,31.2058,31.2489,27000.0
2013-09-16 11:40:00,36.28,36.38,36.28,36.35,20000.0,31.2317,31.3178,31.2317,31.2919,20000.0
2013-09-16 11:50:00,36.35,36.35,36.29,36.31,53500.0,31.2919,31.2919,31.2403,31.2575,53500.0
2013-09-16 12:00:00,36.3,36.31,36.27,36.28,14500.0,31.2489,31.2575,31.2231,31.2317,14500.0
2013-09-16 12:10:00,36.29,36.36,36.29,36.36,5500.0,31.2403,31.3005,31.2403,31.3005,5500.0
2013-09-16 12:20:00,36.36,36.4,36.34,36.4,87000.0,31.3005,31.335,31.2833,31.335,87000.0
2013-09-16 12:30:00,36.38,36.39,36.31,36.35,91500.0,31.3178,31.3264,31.2575,31.2919,91500.0
2013-09-16 12:40:00,36.35,36.37,36.34,36.35,22000.0,31.2919,31.3092,31.2833,31.2919,22000.0
2013-09-16 12:50:00,36.37,36.37,36.33,36.36,27500.0,31.3092,31.3092,31.2747,31.3005,27500.0
2013-09-16 13:00:00,36.34,36.36,36.33,36.36,36000.0,31.2833,31.3005,31.2747,31.3005,36000.0
2013-09-16 13:10:00,36.36,36.36,36.31,36.32,25500.0,31.3005,31.3005,31.2575,31.2661,25500.0
2013-09-16 13:20:00,36.3,36.34,36.3,36.34,22500.0,31.2489,31.2833,31.2489,31.2833,22500.0
2013-09-16 13:30:00,36.31,36.31,36.27,36.29,14500.0,31.2575,31.2575,31.2231,31.2403,14500.0
2013-09-16 13:40:00,36.27,36.27,36.19,36.25,27000.0,31.2231,31.2231,31.1542,31.2058,27000.0
2013-09-16 13:50:00,36.26,36.29,36.23,36.24,24000.0,31.2145,31.2403,31.1886,31.1972,24000.0
2013-09-16 14:00:00,36.24,36.26,36.22,36.23,32000.0,31.1972,31.2145,31.18,31.1886,32000.0
2013-09-16 14:10:00,36.23,36.23,36.17,36.22,33500.0,31.1886,31.1886,31.137,31.18,33500.0
2013-09-16 14:20:00,36.2,36.23,36.19,36.22,28500.0,31.1628,31.1886,31.1542,31.18,28500.0
2013-09-16 14:30:00,36.22,36.25,36.19,36.23,44000.0,31.18,31.2058,31.1542,31.1886,44000.0
2013-09-16 14:40:00,36.23,36.24,36.21,36.24,54000.0,31.1886,31.1972,31.1714,31.1972,54000.0
2013-09-16 14:50:00,36.24,36.32,36.18,36.22,473500.0,31.1972,31.2661,31.1456,31.18,473500.0
2013-09-16 15:00:00,36.21,36.23,36.19,36.22,26000.0,31.1714,31.1886,31.1542,31.18,26000.0
2013-09-16 15:10:00,36.22,36.24,36.21,36.24,22000.0,31.18,31.1972,31.1714,31.1972,22000.0
2013-09-16 15:20:00,36.24,36.24,36.19,36.22,31500.0,31.1972,31.1972,31.1542,31.18,31500.0
2013-09-16 15:30:00,36.19,36.21,36.15,36.2,49000.0,31.1542,31.1714,31.1198,31.1628,49000.0
2013-09-16 15:40:00,36.18,36.21,36.14,36.19,71000.0,31.1456,31.1714,31.1112,31.1542,71000.0
2013-09-16 15:50:00,36.2,36.21,36.17,36.19,153000.0,31.1628,31.1714,31.137,31.1542,153000.0
2013-09-17 09:30:00,36.34,36.45,36.22,36.36,63000.0,31.2833,31.378,31.18,31.3005,63000.0
2013-09-17 09:40:00,36.34,36.46,36.31,36.38,66500.0,31.2833,31.3866,31.2575,31.3178,66500.0
2013-09-17 09:50:00,36.36,36.41,36.23,36.24,182500.0,31.3005,31.3436,31.1886,31.1972,182500.0
2013-09-17 10:00:00,36.28,36.32,36.23,36.3,93000.0,31.2317,31.2661,31.1886,31.2489,93000.0
2013-09-17 10:10:00,36.31,36.37,36.29,36.32,92500.0,31.2575,31.3092,31.2403,31.2661,92500.0
2013-09-17 10:20:00,36.31,36.37,36.29,36.3,48500.0,31.2575,31.3092,31.2403,31.2489,48500.0
2013-09-17 10:30:00,36.3,36.35,36.3,36.35,17500.0,31.2489,31.2919,31.2489,31.2919,17500.0
2013-09-17 10:40:00,36.32,36.32,36.25,36.28,11000.0,31.2661,31.2661,31.2058,31.2317,11000.0
2013-09-17 10:50:00,36.27,36.35,36.27,36.34,26000.0,31.2231,31.2919,31.2231,31.2833,26000.0
2013-09-17 11:00:00,36.34,36.36,36.31,36.35,58000.0,31.2833,31.3005,31.2575,31.2919,58000.0
2013-09-17 11:10:00,36.34,36.36,36.27,36.33,34500.0,31.2833,31.3005,31.2231,31.2747,34500.0
2013-09-17 11:20:00,36.33,36.36,36.31,36.33,49500.0,31.2747,31.3005,31.2575,31.2747,49500.0
2013-09-17 11:30:00,36.33,36.35,36.29,36.33,32500.0,31.2747,31.2919,31.2403,31.2747,32500.0
2013-09-17 11:40:00,36.32,36.36,36.26,36.29,56000.0,31.2661,31.3005,31.2145,31.2403,56000.0
2013-09-17 11:50:00,36.28,36.32,36.23,36.32,63500.0,31.2317,31.2661,31.1886,31.2661,63500.0
2013-09-17 12:00:00,36.32,36.35,36.31,36.32,46000.0,31.2661,31.2919,31.2575,31.2661,46000.0
2013-09-17 12:10:00,36.3,36.32,36.29,36.32,13000.0,31.2489,31.2661,31.2403,31.2661,13000.0
2013-09-17 12:20:00,36.32,36.34,36.31,36.34,31000.0,31.2661,31.2833,31.2575,31.2833,31000.0
2013-09-17 12:30:00,36.32,36.33,36.29,36.31,9500.0,31.2661,31.2747,31.2403,31.2575,9500.0
2013-09-17 12:40:00,36.32,36.32,36.3,36.3,8500.0,31.2661,31.2661,31.2489,31.2489,8500.0
2013-09-17 12:50:00,36.31,36.33,36.3,36.33,31500.0,31.2575,31.2747,31.2489,31.2747,31500.0
2013-09-17 13:00:00,36.33,36.34,36.3,36.31,33500.0,31.2747,31.2833,31.2489,31.2575,33500.0
2013-09-17 13:10:00,36.28,36.3,36.26,36.29,11500.0,31.2317,31.2489,31.2145,31.2403,11500.0
2013-09-17 13:20:00,36.3,36.34,36.3,36.33,23000.0,31.2489,31.2833,31.2489,31.2747,23000.0
2013-09-17 13:30:00,36.34,36.35,36.31,36.31,53000.0,31.2833,31.2919,31.2575,31.2575,53000.0
2013-09-17 13:40:00,36.32,36.33,36.31,36.31,20500.0,31.2661,31.2747,31.2575,31.2575,20500.0
2013-09-17 13:50:00,36.32,36.35,36.3,36.31,207500.0,31.2661,31.2919,31.2489,31.2575,207500.0
2013-09-17 14:00:00,36.31,36.35,36.3,36.3,114000.0,31.2575,31.2919,31.2489,31.2489,114000.0
2013-09-17 14:10:00,36.32,36.32,36.3,36.31,28500.0,31.2661,31.2661,31.2489,31.2575,28500.0
2013-09-17 14:20:00,36.3,36.32,36.3,36.3,30500.0,31.2489,31.2661,31.2489,31.2489,30500.0
2013-09-17 14:30:00,36.3,36.32,36.3,36.31,43500.0,31.2489,31.2661,31.2489,31.2575,43500.0
2013-09-17 14:40:00,36.32,36.34,36.31,36.33,30500.0,31.2661,31.2833,31.2575,31.2747,30500.0
2013-09-17 14:50:00,36.34,36.35,36.33,36.35,52500.0,31.2833,31.2919,31.2747,31.2919,52500.0
2013-09-17 15:00:00,36.33,36.35,36.32,36.34,159500.0,31.2747,31.2919,31.2661,31.2833,159500.0
2013-09-17 15:10:00,36.34,36.34,36.3,36.3,15000.0,31.2833,31.2833,31.2489,31.2489,15000.0
2013-09-17 15:20:00,36.3,36.32,36.29,36.29,69500.0,31.2489,31.2661,31.2403,31.2403,69500.0
2013-09-17 15:30:00,36.29,36.3,36.28,36.28,141000.0,31.2403,31.2489,31.2317,31.2317,141000.0
2013-09-17 15:40:00,36.29,36.29,36.28,36.28,189000.0,31.2403,31.2403,31.2317,31.2317,189000.0
2013-09-17 15:50:00,36.28,36.32,36.27,36.32,452500.0,31.2317,31.2661,31.2231,31.2661,452500.0
2013-09-18 09:30:00,36.39,36.39,36.27,36.35,37000.0,31.3264,31.3264,31.2231,31.2919,37000.0
2013-09-18 09:40:00,36.33,36.43,36.31,36.43,41000.0,31.2747,31.3608,31.2575,31.3608,41000.0
2013-09-18 09:50:00,36.37,36.46,36.37,36.44,16000.0,31.3092,31.3866,31.3092,31.3694,16000.0
2013-09-18 10:00:00,36.43,36.43,36.32,36.32,22000.0,31.3608,31.3608,31.2661,31.2661,22000.0
2013-09-18 10:10:00,36.31,36.38,36.31,36.37,12500.0,31.2575,31.3178,31.2575,31.3092,12500.0
2013-09-18 10:20:00,36.37,36.38,36.28,36.29,105000.0,31.3092,31.3178,31.2317,31.2403,105000.0
2013-09-18 10:30:00,36.28,36.3,36.24,36.28,21000.0,31.2317,31.2489,31.1972,31.2317,21000.0
2013-09-18 10:40:00,36.28,36.29,36.25,36.27,32500.0,31.2317,31.2403,31.2058,31.2231,32500.0
2013-09-18 10:50:00,36.28,36.33,36.25,36.3,34500.0,31.2317,31.2747,31.2058,31.2489,34500.0
2013-09-18 11:00:00,36.31,36.31,36.28,36.3,20500.0,31.2575,31.2575,31.2317,31.2489,20500.0
2013-09-18 11:10:00,36.28,36.3,36.23,36.24,11000.0,31.2317,31.2489,31.1886,31.1972,11000.0
2013-09-18 11:20:00,36.24,36.25,36.23,36.25,15000.0,31.1972,31.2058,31.1886,31.2058,15000.0
2013-09-18 11:30:00,36.27,36.27,36.23,36.23,13000.0,31.2231,31.2231,31.1886,31.1886,13000.0
2013-09-18 11:40:00,36.24,36.24,36.21,36.23,18000.0,31.1972,31.1972,31.1714,31.1886,18000.0
2013-09-18 11:50:00,36.21,36.22,36.15,36.18,30000.0,31.1714,31.18,31.1198,31.1456,30000.0
2013-09-18 12:00:00,36.19,36.25,36.19,36.24,12000.0,31.1542,31.2058,31.1542,31.1972,12000.0
2013-09-18 12:10:00,36.26,36.26,36.22,36.25,15500.0,31.2145,31.2145,31.18,31.2058,15500.0
2013-09-18 12:20:00,36.25,36.26,36.22,36.22,24500.0,31.2058,31.2145,31.18,31.18,24500.0
2013-09-18 12:30:00,36.2,36.23,36.2,36.21,7000.0,31.1628,31.1886,31.1628,31.1714,7000.0
2013-09-18 12:40:00,36.21,36.24,36.21,36.23,6500.0,31.1714,31.1972,31.1714,31.1886,6500.0
2013-09-18 12:50:00,36.2,36.22,36.2,36.22,9500.0,31.1628,31.18,31.1628,31.18,9500.0
2013-09-18 13:00:00,36.22,36.24,36.21,36.23,20000.0,31.18,31.1972,31.1714,31.1886,20000.0
2013-09-18 13:10:00,36.25,36.25,36.2,36.24,18000.0,31.2058,31.2058,31.1628,31.1972,18000.0
2013-09-18 13:20:00,36.23,36.25,36.21,36.21,10500.0,31.1886,31.2058,31.1714,31.1714,10500.0
2013-09-18 13:30:00,36.24,36.24,36.19,36.19,16000.0,31.1972,31.1972,31.1542,31.1542,16000.0
2013-09-18 13:40:00,36.19,36.2,36.18,36.18,3000.0,31.1542,31.1628,31.1456,31.1456,3000.0
2013-09-18 13:50:00,36.19,36.21,36.17,36.2,38000.0,31.1542,31.1714,31.137,31.1628,38000.0
2013-09-18 14:00:00,36.2,36.4,36.2,36.34,181000.0,31.1628,31.335,31.1628,31.2833,181000.0
2013-09-18 14:10:00,36.38,36.4,36.29,36.3,113000.0,31.3178,31.335,31.2403,31.2489,113000.0
2013-09-18 14:20:00,36.31,36.33,36.28,36.3,76000.0,31.2575,31.2747,31.2317,31.2489,76000.0
2013-09-18 14:30:00,36.31,36.33,36.28,36.3,76000.0,31.2575,31.2747,31.2317,31.2489,76000.0
2013-09-18 14:40:00,36.29,36.31,36.23,36.29,95000.0,31.2403,31.2575,31.1886,31.2403,95000.0
2013-09-18 14:50:00,36.3,36.37,36.29,36.37,43000.0,31.2489,31.3092,31.2403,31.3092,43000.0
2013-09-18 15:00:00,36.37,36.39,36.26,36.29,87000.0,31.3092,31.3264,31.2145,31.2403,87000.0
2013-09-18 15:10:00,36.31,36.34,36.3,36.33,148000.0,31.2575,31.2833,31.2489,31.2747,148000.0
2013-09-18 15:20:00,36.33,36.35,36.28,36.29,195000.0,31.2747,31.2919,31.2317,31.2403,195000.0
2013-09-18 15:30:00,36.3,36.39,36.29,36.39,162500.0,31.2489,31.3264,31.2403,31.3264,162500.0
2013-09-18 15:40:00,36.39,36.43,36.36,36.41,70000.0,31.3264,31.3608,31.3005,31.3436,70000.0
2013-09-18 15:50:00,36.43,36.45,36.33,36.36,328500.0,31.3608,31.378,31.2747,31.3005,328500.0
2013-09-19 09:30:00,36.4,36.51,36.4,36.43,67500.0,31.335,31.4297,31.335,31.3608,67500.0
2013-09-19 09:40:00,36.43,36.45,36.28,36.33,38500.0,31.3608,31.378,31.2317,31.2747,38500.0
2013-09-19 09:50:00,36.36,36.41,36.21,36.3,64500.0,31.3005,31.3436,31.1714,31.2489,64500.0
2013-09-19 10:00:00,36.3,36.37,36.29,36.3,82500.0,31.2489,31.3092,31.2403,31.2489,82500.0
2013-09-19 10:10:00,36.34,36.37,36.28,36.3,40500.0,31.2833,31.3092,31.2317,31.2489,40500.0
2013-09-19 10:20:00,36.33,36.37,36.3,36.31,109500.0,31.2747,31.3092,31.2489,31.2575,109500.0
2013-09-19 10:30:00,36.34,36.42,36.32,36.4,49000.0,31.2833,31.3522,31.2661,31.335,49000.0
2013-09-19 10:40:00,36.42,36.5,36.39,36.5,91000.0,31.3522,31.4211,31.3264,31.4211,91000.0
2013-09-19 10:50:00,36.5,36.55,36.48,36.52,57500.0,31.4211,31.4641,31.4038,31.4383,57500.0
2013-09-19 11:00:00,36.51,36.52,36.47,36.49,37000.0,31.4297,31.4383,31.3952,31.4125,37000.0
2013-09-19 11:10:00,36.48,36.53,36.46,36.52,66000.0,31.4038,31.4469,31.3866,31.4383,66000.0
2013-09-19 11:20:00,36.51,36.55,36.5,36.54,75000.0,31.4297,31.4641,31.4211,31.4555,75000.0
2013-09-19 11:30:00,36.52,36.56,36.44,36.46,114000.0,31.4383,31.4727,31.3694,31.3866,114000.0
2013-09-19 11:40:00,36.47,36.49,36.43,36.48,49000.0,31.3952,31.4125,31.3608,31.4038,49000.0
2013-09-19 11:50:00,36.48,36.52,36.46,36.51,46000.0,31.4038,31.4383,31.3866,31.4297,46000.0
2013-09-19 12:00:00,36.49,36.57,36.49,36.52,51500.0,31.4125,31.4813,31.4125,31.4383,51500.0
2013-09-19 12:10:00,36.53,36.57,36.52,36.52,38000.0,31.4469,31.4813,31.4383,31.4383,38000.0
2013-09-19 12:20:00,36.53,36.57,36.52,36.53,23000.0,31.4469,31.4813,31.4383,31.4469,23000.0
2013-09-19 12:30:00,36.53,36.54,36.49,36.49,38500.0,31.4469,31.4555,31.4125,31.4125,38500.0
2013-09-19 12:40:00,36.49,36.52,36.49,36.49,21000.0,31.4125,31.4383,31.4125,31.4125,21000.0
2013-09-19 12:50:00,36.5,36.51,36.49,36.51,7000.0,31.4211,31.4297,31.4125,31.4297,7000.0
2013-09-19 13:00:00,36.49,36.5,36.37,36.38,67000.0,31.4125,31.4211,31.3092,31.3178,67000.0
2013-09-19 13:10:00,36.39,36.39,36.34,36.37,47000.0,31.3264,31.3264,31.2833,31.3092,47000.0
2013-09-19 13:20:00,36.38,36.41,36.38,36.39,10500.0,31.3178,31.3436,31.3178,31.3264,10500.0
2013-09-19 13:30:00,36.38,36.46,36.38,36.45,21000.0,31.3178,31.3866,31.3178,31.378,21000.0
2013-09-19 13:40:00,36.47,36.47,36.43,36.44,25000.0,31.3952,31.3952,31.3608,31.3694,25000.0
2013-09-19 13:50:00,36.45,36.45,36.42,36.42,23000.0,31.378,31.378,31.3522,31.3522,23000.0
2013-09-19 14:00:00,36.43,36.43,36.37,36.41,94500.0,31.3608,31.3608,31.3092,31.3436,94500.0
2013-09-19 14:10:00,36.42,36.45,36.41,36.43,37000.0,31.3522,31.378,31.3436,31.3608,37000.0
2013-09-19 14:20:00,36.42,36.43,36.41,36.42,23500.0,31.3522,31.3608,31.3436,31.3522,23500.0
2013-09-19 14:30:00,36.41,36.45,36.4,36.45,41500.0,31.3436,31.378,31.335,31.378,41500.0
2013-09-19 14:40:00,36.45,36.45,36.42,36.42,46000.0,31.378,31.378,31.3522,31.3522,46000.0
2013-09-19 14:50:00,36.43,36.45,36.41,36.41,55000.0,31.3608,31.378,31.3436,31.3436,55000.0
2013-09-19 15:00:00,36.42,36.45,36.42,36.45,47000.0,31.3522,31.378,31.3522,31.378,47000.0
2013-09-19 15:10:00,36.45,36.54,36.44,36.52,214500.0,31.378,31.4555,31.3694,31.4383,214500.0
2013-09-19 15:20:00,36.52,36.59,36.51,36.55,128000.0,31.4383,31.4985,31.4297,31.4641,128000.0
2013-09-19 15:30:00,36.54,36.58,36.53,36.57,58500.0,31.4555,31.4899,31.4469,31.4813,58500.0
2013-09-19 15:40:00,36.57,36.63,36.55,36.62,159500.0,31.4813,31.533,31.4641,31.5244,159500.0
2013-09-19 15:50:00,36.62,36.63,36.58,36.62,358000.0,31.5244,31.533,31.4899,31.5244,358000.0
2013-09-20 09:30:00,36.63,36.88,36.57,36.85,538500.0,31.533,31.7482,31.4813,31.7224,538500.0
2013-09-20 09:40:00,36.88,36.99,36.8,36.8,128000.0,31.7482,31.8429,31.6793,31.6793,128000.0
2013-09-20 09:50:00,36.84,36.88,36.7,36.7,62500.0,31.7138,31.7482,31.5932,31.5932,62500.0
2013-09-20 10:00:00,36.73,36.83,36.69,36.75,53500.0,31.6191,31.7051,31.5846,31.6363,53500.0
2013-09-20 10:10:00,36.75,36.77,36.63,36.67,98000.0,31.6363,31.6535,31.533,31.5674,98000.0
2013-09-20 10:20:00,36.67,36.67,36.6,36.63,24500.0,31.5674,31.5674,31.5071,31.533,24500.0
2013-09-20 10:30:00,36.62,36.65,36.58,36.59,74000.0,31.5244,31.5502,31.4899,31.4985,74000.0
2013-09-20 10:40:00,36.59,36.71,36.59,36.71,33000.0,31.4985,31.6018,31.4985,31.6018,33000.0
2013-09-20 10:50:00,36.68,36.7,36.61,36.68,21000.0,31.576,31.5932,31.5158,31.576,21000.0
2013-09-20 11:00:00,36.69,36.79,36.68,36.74,59500.0,31.5846,31.6707,31.576,31.6277,59500.0
2013-09-20 11:10:00,36.74,36.75,36.7,36.74,26500.0,31.6277,31.6363,31.5932,31.6277,26500.0
2013-09-20 11:20:00,36.74,36.8,36.71,36.79,39000.0,31.6277,31.6793,31.6018,31.6707,39000.0
2013-09-20 11:30:00,36.79,36.8,36.77,36.77,24000.0,31.6707,31.6793,31.6535,31.6535,24000.0
2013-09-20 11:40:00,36.76,36.79,36.75,36.78,33500.0,31.6449,31.6707,31.6363,31.6621,33500.0
2013-09-20 11:50:00,36.77,36.78,36.7,36.7,57000.0,31.6535,31.6621,31.5932,31.5932,57000.0
2013-09-20 12:00:00,36.7,36.75,36.69,36.75,27000.0,31.5932,31.6363,31.5846,31.6363,27000.0
2013-09-20 12:10:00,36.76,36.8,36.76,36.79,61500.0,31.6449,31.6793,31.6449,31.6707,61500.0
2013-09-20 12:20:00,36.77,36.78,36.65,36.65,44500.0,31.6535,31.6621,31.5502,31.5502,44500.0
2013-09-20 12:30:00,36.64,36.65,36.57,36.64,40500.0,31.5416,31.5502,31.4813,31.5416,40500.0
2013-09-20 12:40:00,36.65,36.68,36.64,36.66,19500.0,31.5502,31.576,31.5416,31.5588,19500.0
2013-09-20 12:50:00,36.68,36.7,36.66,36.67,22500.0,31.576,31.5932,31.5588,31.5674,22500.0
2013-09-20 13:00:00,36.66,36.7,36.63,36.66,40500.0,31.5588,31.5932,31.533,31.5588,40500.0
2013-09-20 13:10:00,36.66,36.67,36.59,36.61,39000.0,31.5588,31.5674,31.4985,31.5158,39000.0
2013-09-20 13:20:00,36.6,36.62,36.59,36.59,19000.0,31.5071,31.5244,31.4985,31.4985,19000.0
2013-09-20 13:30:00,36.59,36.59,36.57,36.57,15500.0,31.4985,31.4985,31.4813,31.4813,15500.0
2013-09-20 13:40:00,36.57,36.57,36.5,36.5,34000.0,31.4813,31.4813,31.4211,31.4211,34000.0
2013-09-20 13:50:00,36.51,36.54,36.49,36.49,16000.0,31.4297,31.4555,31.4125,31.4125,16000.0
2013-09-20 14:00:00,36.49,36.53,36.48,36.5,26500.0,31.4125,31.4469,31.4038,31.4211,26500.0
2013-09-20 14:10:00,36.5,36.5,36.44,36.46,29000.0,31.4211,31.4211,31.3694,31.3866,29000.0
2013-09-20 14:20:00,36.47,36.53,36.47,36.51,45000.0,31.3952,31.4469,31.3952,31.4297,45000.0
2013-09-20 14:30:00,36.52,36.52,36.49,36.5,76000.0,31.4383,31.4383,31.4125,31.4211,76000.0
2013-09-20 14:40:00,36.5,36.5,36.44,36.44,26500.0,31.4211,31.4211,31.3694,31.3694,26500.0
2013-09-20 14:50:00,36.47,36.48,36.45,36.46,13500.0,31.3952,31.4038,31.378,31.3866,13500.0
2013-09-20 15:00:00,36.47,36.49,36.46,36.47,41500.0,31.3952,31.4125,31.3866,31.3952,41500.0
2013-09-20 15:10:00,36.47,36.47,36.39,36.42,87000.0,31.3952,31.3952,31.3264,31.3522,87000.0
2013-09-20 15:20:00,36.41,36.41,36.31,36.34,159500.0,31.3436,31.3436,31.2575,31.2833,159500.0
2013-09-20 15:30:00,36.33,36.37,36.32,36.34,65500.0,31.2747,31.3092,31.2661,31.2833,65500.0
2013-09-20 15:40:00,36.34,36.37,36.33,36.34,108500.0,31.2833,31.3092,31.2747,31.2833,108500.0
2013-09-20 15:50:00,36.35,36.44,36.33,36.38,336000.0,31.2919,31.3694,31.2747,31.3178,336000.0
2013-09-23 09:30:00,36.26,36.3,36.06,36.23,77000.0,31.2145,31.2489,31.0423,31.1886,77000.0
2013-09-23 09:40:00,36.24,36.25,36.06,36.16,78500.0,31.1972,31.2058,31.0423,31.1284,78500.0
2013-09-23 09:50:00,36.13,36.19,36.12,36.15,49000.0,31.1025,31.1542,31.0939,31.1198,49000.0
2013-09-23 10:00:00,36.17,36.18,36.09,36.12,52500.0,31.137,31.1456,31.0681,31.0939,52500.0
2013-09-23 10:10:00,36.1,36.17,36.08,36.16,66500.0,31.0767,31.137,31.0595,31.1284,66500.0
2013-09-23 10:20:00,36.14,36.18,36.05,36.1,68500.0,31.1112,31.1456,31.0337,31.0767,68500.0
2013-09-23 10:30:00,36.07,36.17,36.04,36.08,19500.0,31.0509,31.137,31.0251,31.0595,19500.0
2013-09-23 10:40:00,36.08,36.12,36.04,36.12,13500.0,31.0595,31.0939,31.0251,31.0939,13500.0
2013-09-23 10:50:00,36.17,36.17,36.03,36.03,15000.0,31.137,31.137,31.0165,31.0165,15000.0
2013-09-23 11:00:00,36.01,36.07,35.96,35.96,38000.0,30.9992,31.0509,30.9562,30.9562,38000.0
2013-09-23 11:10:00,35.98,36.06,35.98,36.03,32500.0,30.9734,31.0423,30.9734,31.0165,32500.0
2013-09-23 11:20:00,36.03,36.04,35.96,35.99,14000.0,31.0165,31.0251,30.9562,30.982,14000.0
2013-09-23 11:30:00,35.99,36.0,35.95,35.98,24500.0,30.982,30.9906,30.9476,30.9734,24500.0
2013-09-23 11:40:00,36.0,36.0,35.95,35.99,29500.0,30.9906,30.9906,30.9476,30.982,29500.0
2013-09-23 11:50:00,36.0,36.01,35.96,35.99,33500.0,30.9906,30.9992,30.9562,30.982,33500.0
2013-09-23 12:00:00,35.99,36.03,35.97,35.97,15500.0,30.982,31.0165,30.9648,30.9648,15500.0
2013-09-23 12:10:00,35.98,36.01,35.97,36.0,28500.0,30.9734,30.9992,30.9648,30.9906,28500.0
2013-09-23 12:20:00,36.02,36.02,35.95,35.95,27500.0,31.0079,31.0079,30.9476,30.9476,27500.0
2013-09-23 12:30:00,35.97,35.97,35.92,35.94,10000.0,30.9648,30.9648,30.9218,30.939,10000.0
2013-09-23 12:40:00,35.95,35.95,35.92,35.95,18000.0,30.9476,30.9476,30.9218,30.9476,18000.0
2013-09-23 12:50:00,35.95,36.01,35.94,36.0,15000.0,30.9476,30.9992,30.939,30.9906,15000.0
2013-09-23 13:00:00,36.01,36.03,35.99,36.01,14000.0,30.9992,31.0165,30.982,30.9992,14000.0
2013-09-23 13:10:00,36.0,36.0,35.96,35.99,11500.0,30.9906,30.9906,30.9562,30.982,11500.0
2013-09-23 13:20:00,35.97,36.01,35.97,36.0,20000.0,30.9648,30.9992,30.9648,30.9906,20000.0
2013-09-23 13:30:00,36.04,36.08,36.04,36.07,14000.0,31.0251,31.0595,31.0251,31.0509,14000.0
2013-09-23 13:40:00,36.08,36.14,36.07,36.13,27000.0,31.0595,31.1112,31.0509,31.1025,27000.0
2013-09-23 13:50:00,36.15,36.21,36.15,36.21,19000.0,31.1198,31.1714,31.1198,31.1714,19000.0
2013-09-23 14:00:00,36.2,36.26,36.2,36.25,30000.0,31.1628,31.2145,31.1628,31.2058,30000.0
2013-09-23 14:10:00,36.27,36.28,36.26,36.28,21500.0,31.2231,31.2317,31.2145,31.2317,21500.0
2013-09-23 14:20:00,36.29,36.31,36.26,36.28,95000.0,31.2403,31.2575,31.2145,31.2317,95000.0
2013-09-23 14:30:00,36.27,36.31,36.27,36.3,44000.0,31.2231,31.2575,31.2231,31.2489,44000.0
2013-09-23 14:40:00,36.31,36.32,36.29,36.32,33000.0,31.2575,31.2661,31.2403,31.2661,33000.0
2013-09-23 14:50:00,36.31,36.33,36.29,36.32,30500.0,31.2575,31.2747,31.2403,31.2661,30500.0
2013-09-23 15:00:00,36.33,36.33,36.3,36.31,27000.0,31.2747,31.2747,31.2489,31.2575,27000.0
2013-09-23 15:10:00,36.31,36.35,36.28,36.31,65000.0,31.2575,31.2919,31.2317,31.2575,65000.0
2013-09-23 15:20:00,36.32,36.32,36.26,36.28,61000.0,31.2661,31.2661,31.2145,31.2317,61000.0
2013-09-23 15:30:00,36.27,36.34,36.26,36.33,44500.0,31.2231,31.2833,31.2145,31.2747,44500.0
2013-09-23 15:40:00,36.32,36.33,36.27,36.28,119000.0,31.2661,31.2747,31.2231,31.2317,119000.0
2013-09-23 15:50:00,36.28,36.3,36.23,36.24,147000.0,31.2317,31.2489,31.1886,31.1972,147000.0
2013-09-24 09:30:00,36.15,36.28,35.97,36.01,117000.0,31.1198,31.2317,30.9648,30.9992,117000.0
2013-09-24 09:40:00,35.99,36.05,35.97,36.03,35000.0,30.982,31.0337,30.9648,31.0165,35000.0
2013-09-24 09:50:00,36.0,36.07,35.99,36.02,25500.0,30.9906,31.0509,30.982,31.0079,25500.0
2013-09-24 10:00:00,36.01,36.05,35.97,36.01,34000.0,30.9992,31.0337,30.9648,30.9992,34000.0
2013-09-24 10:10:00,36.02,36.05,35.98,36.0,20000.0,31.0079,31.0337,30.9734,30.9906,20000.0
2013-09-24 10:20:00,35.98,36.14,35.97,36.12,39500.0,30.9734,31.1112,30.9648,31.0939,39500.0
2013-09-24 10:30:00,36.13,36.2,36.13,36.15,28500.0,31.1025,31.1628,31.1025,31.1198,28500.0
2013-09-24 10:40:00,36.16,36.22,36.16,36.18,21000.0,31.1284,31.18,31.1284,31.1456,21000.0
2013-09-24 10:50:00,36.18,36.25,36.18,36.24,33000.0,31.1456,31.2058,31.1456,31.1972,33000.0
2013-09-24 11:00:00,36.25,36.3,36.23,36.23,18000.0,31.2058,31.2489,31.1886,31.1886,18000.0
2013-09-24 11:10:00,36.21,36.29,36.21,36.27,8000.0,31.1714,31.2403,31.1714,31.2231,8000.0
2013-09-24 11:20:00,36.27,36.28,36.19,36.25,64500.0,31.2231,31.2317,31.1542,31.2058,64500.0
2013-09-24 11:30:00,36.24,36.25,36.1,36.11,135000.0,31.1972,31.2058,31.0767,31.0853,135000.0
2013-09-24 11:40:00,36.13,36.13,36.09,36.1,5000.0,31.1025,31.1025,31.0681,31.0767,5000.0
2013-09-24 11:50:00,36.08,36.13,36.07,36.13,20500.0,31.0595,31.1025,31.0509,31.1025,20500.0
2013-09-24 12:00:00,36.12,36.21,36.12,36.21,25500.0,31.0939,31.1714,31.0939,31.1714,25500.0
2013-09-24 12:10:00,36.23,36.28,36.23,36.27,51500.0,31.1886,31.2317,31.1886,31.2231,51500.0
2013-09-24 12:20:00,36.27,36.32,36.26,36.32,19500.0,31.2231,31.2661,31.2145,31.2661,19500.0
2013-09-24 12:30:00,36.33,36.44,36.31,36.42,58500.0,31.2747,31.3694,31.2575,31.3522,58500.0
2013-09-24 12:40:00,36.41,36.42,36.37,36.39,27000.0,31.3436,31.3522,31.3092,31.3264,27000.0
2013-09-24 12:50:00,36.35,36.35,36.33,36.34,4500.0,31.2919,31.2919,31.2747,31.2833,4500.0
2013-09-24 13:00:00,36.34,36.37,36.3,36.32,14000.0,31.2833,31.3092,31.2489,31.2661,14000.0
2013-09-24 13:10:00,36.32,36.33,36.3,36.3,24000.0,31.2661,31.2747,31.2489,31.2489,24000.0
2013-09-24 13:20:00,36.31,36.31,36.26,36.28,23500.0,31.2575,31.2575,31.2145,31.2317,23500.0
2013-09-24 13:30:00,36.3,36.33,36.27,36.32,18500.0,31.2489,31.2747,31.2231,31.2661,18500.0
2013-09-24 13:40:00,36.3,36.36,36.26,36.32,21500.0,31.2489,31.3005,31.2145,31.2661,21500.0
2013-09-24 13:50:00,36.33,36.35,36.32,36.32,15500.0,31.2747,31.2919,31.2661,31.2661,15500.0
2013-09-24 14:00:00,36.34,36.35,36.29,36.32,21500.0,31.2833,31.2919,31.2403,31.2661,21500.0
2013-09-24 14:10:00,36.32,36.32,36.28,36.3,21500.0,31.2661,31.2661,31.2317,31.2489,21500.0
2013-09-24 14:20:00,36.3,36.3,36.22,36.29,35500.0,31.2489,31.2489,31.18,31.2403,35500.0
2013-09-24 14:30:00,36.29,36.33,36.28,36.31,25000.0,31.2403,31.2747,31.2317,31.2575,25000.0
2013-09-24 14:40:00,36.33,36.34,36.31,36.31,19500.0,31.2747,31.2833,31.2575,31.2575,19500.0
2013-09-24 14:50:00,36.31,36.33,36.29,36.31,24500.0,31.2575,31.2747,31.2403,31.2575,24500.0
2013-09-24 15:00:00,36.29,36.34,36.27,36.31,52000.0,31.2403,31.2833,31.2231,31.2575,52000.0
2013-09-24 15:10:00,36.31,36.34,36.3,36.3,32000.0,31.2575,31.2833,31.2489,31.2489,32000.0
2013-09-24 15:20:00,36.31,36.35,36.28,36.28,55000.0,31.2575,31.2919,31.2317,31.2317,55000.0
2013-09-24 15:30:00,36.28,36.28,36.17,36.17,67500.0,31.2317,31.2317,31.137,31.137,67500.0
2013-09-24 15:40:00,36.17,36.19,36.1,36.12,60500.0,31.137,31.1542,31.0767,31.0939,60500.0
2013-09-24 15:50:00,36.12,36.2,36.08,36.16,448500.0,31.0939,31.1628,31.0595,31.1284,448500.0
2013-09-25 09:30:00,36.18,36.32,35.97,36.04,247500.0,31.1456,31.2661,30.9648,31.0251,247500.0
2013-09-25 09:40:00,36.04,36.04,35.89,35.99,74000.0,31.0251,31.0251,30.8959,30.982,74000.0
2013-09-25 09:50:00,35.97,36.0,35.91,35.99,56500.0,30.9648,30.9906,30.9132,30.982,56500.0
2013-09-25 10:00:00,35.95,35.99,35.9,35.92,58000.0,30.9476,30.982,30.9046,30.9218,58000.0
2013-09-25 10:10:00,35.91,35.92,35.78,35.83,70500.0,30.9132,30.9218,30.8012,30.8443,70500.0
2013-09-25 10:20:00,35.83,35.93,35.83,35.93,43500.0,30.8443,30.9304,30.8443,30.9304,43500.0
2013-09-25 10:30:00,35.97,35.99,35.91,35.93,80500.0,30.9648,30.982,30.9132,30.9304,80500.0
2013-09-25 10:40:00,35.95,35.96,35.9,35.91,98000.0,30.9476,30.9562,30.9046,30.9132,98000.0
2013-09-25 10:50:00,35.9,35.93,35.79,35.81,178000.0,30.9046,30.9304,30.8099,30.8271,178000.0
2013-09-25 11:00:00,35.83,35.87,35.76,35.81,115500.0,30.8443,30.8787,30.784,30.8271,115500.0
2013-09-25 11:10:00,35.82,35.84,35.76,35.81,122500.0,30.8357,30.8529,30.784,30.8271,122500.0
2013-09-25 11:20:00,35.82,35.96,35.82,35.96,46500.0,30.8357,30.9562,30.8357,30.9562,46500.0
2013-09-25 11:30:00,35.96,35.97,35.9,35.94,14000.0,30.9562,30.9648,30.9046,30.939,14000.0
2013-09-25 11:40:00,35.95,35.95,35.88,35.88,21000.0,30.9476,30.9476,30.8873,30.8873,21000.0
2013-09-25 11:50:00,35.87,35.93,35.87,35.89,53500.0,30.8787,30.9304,30.8787,30.8959,53500.0
2013-09-25 12:00:00,35.89,35.89,35.76,35.81,70500.0,30.8959,30.8959,30.784,30.8271,70500.0
2013-09-25 12:10:00,35.81,35.81,35.77,35.81,31500.0,30.8271,30.8271,30.7926,30.8271,31500.0
2013-09-25 12:20:00,35.8,35.82,35.72,35.74,70000.0,30.8185,30.8357,30.7496,30.7668,70000.0
2013-09-25 12:30:00,35.75,35.87,35.74,35.85,40000.0,30.7754,30.8787,30.7668,30.8615,40000.0
2013-09-25 12:40:00,35.83,35.9,35.81,35.88,105500.0,30.8443,30.9046,30.8271,30.8873,105500.0
2013-09-25 12:50:00,35.87,35.9,35.82,35.9,55000.0,30.8787,30.9046,30.8357,30.9046,55000.0
2013-09-25 13:00:00,35.9,35.94,35.9,35.9,39500.0,30.9046,30.939,30.9046,30.9046,39500.0
2013-09-25 13:10:00,35.92,35.96,35.91,35.93,60500.0,30.9218,30.9562,30.9132,30.9304,60500.0
2013-09-25 13:20:00,35.92,35.94,35.88,35.88,20000.0,30.9218,30.939,30.8873,30.8873,20000.0
2013-09-25 13:30:00,35.88,35.88,35.77,35.79,60500.0,30.8873,30.8873,30.7926,30.8099,60500.0
2013-09-25 13:40:00,35.79,35.84,35.79,35.81,18500.0,30.8099,30.8529,30.8099,30.8271,18500.0
2013-09-25 13:50:00,35.84,35.89,35.82,35.85,46500.0,30.8529,30.8959,30.8357,30.8615,46500.0
2013-09-25 14:00:00,35.88,35.93,35.84,35.84,31000.0,30.8873,30.9304,30.8529,30.8529,31000.0
2013-09-25 14:10:00,35.85,35.86,35.8,35.81,37500.0,30.8615,30.8701,30.8185,30.8271,37500.0
2013-09-25 14:20:00,35.79,35.84,35.79,35.82,32000.0,30.8099,30.8529,30.8099,30.8357,32000.0
2013-09-25 14:30:00,35.8,35.86,35.79,35.85,70500.0,30.8185,30.8701,30.8099,30.8615,70500.0
2013-09-25 14:40:00,35.84,35.92,35.84,35.88,52500.0,30.8529,30.9218,30.8529,30.8873,52500.0
2013-09-25 14:50:00,35.88,35.91,35.85,35.85,28500.0,30.8873,30.9132,30.8615,30.8615,28500.0
2013-09-25 15:00:00,35.81,35.88,35.81,35.88,55000.0,30.8271,30.8873,30.8271,30.8873,55000.0
2013-09-25 15:10:00,35.87,35.94,35.87,35.91,36000.0,30.8787,30.939,30.8787,30.9132,36000.0
2013-09-25 15:20:00,35.92,35.92,35.86,35.87,55000.0,30.9218,30.9218,30.8701,30.8787,55000.0
2013-09-25 15:30:00,35.88,35.91,35.86,35.89,57500.0,30.8873,30.9132,30.8701,30.8959,57500.0
2013-09-25 15:40:00,35.89,35.9,35.85,35.86,62000.0,30.8959,30.9046,30.8615,30.8701,62000.0
2013-09-25 15:50:00,35.86,35.86,35.78,35.79,200000.0,30.8701,30.8701,30.8012,30.8099,200000.0
2013-09-26 09:30:00,35.85,35.98,35.78,35.98,29500.0,30.8615,30.9734,30.8012,30.9734,29500.0
2013-09-26 09:40:00,36.04,36.14,36.04,36.14,15500.0,31.0251,31.1112,31.0251,31.1112,15500.0
2013-09-26 09:50:00,36.11,36.16,36.0,36.09,52000.0,31.0853,31.1284,30.9906,31.0681,52000.0
2013-09-26 10:00:00,36.1,36.14,36.09,36.11,48500.0,31.0767,31.1112,31.0681,31.0853,48500.0
2013-09-26 10:10:00,36.09,36.09,35.98,36.02,23500.0,31.0681,31.0681,30.9734,31.0079,23500.0
2013-09-26 10:20:00,36.03,36.1,36.01,36.06,46500.0,31.0165,31.0767,30.9992,31.0423,46500.0
2013-09-26 10:30:00,36.04,36.1,36.04,36.1,28500.0,31.0251,31.0767,31.0251,31.0767,28500.0
2013-09-26 10:40:00,36.08,36.11,35.94,36.04,40000.0,31.0595,31.0853,30.939,31.0251,40000.0
2013-09-26 10:50:00,36.0,36.06,35.99,36.06,14500.0,30.9906,31.0423,30.982,31.0423,14500.0
2013-09-26 11:00:00,36.04,36.04,35.88,35.88,96000.0,31.0251,31.0251,30.8873,30.8873,96000.0
2013-09-26 11:10:00,35.87,35.9,35.81,35.85,41500.0,30.8787,30.9046,30.8271,30.8615,41500.0
2013-09-26 11:20:00,35.84,35.95,35.84,35.86,25000.0,30.8529,30.9476,30.8529,30.8701,25000.0
2013-09-26 11:30:00,35.86,35.86,35.8,35.8,27500.0,30.8701,30.8701,30.8185,30.8185,27500.0
2013-09-26 11:40:00,35.83,35.83,35.78,35.8,35500.0,30.8443,30.8443,30.8012,30.8185,35500.0
2013-09-26 11:50:00,35.76,35.81,35.72,35.8,23000.0,30.784,30.8271,30.7496,30.8185,23000.0
2013-09-26 12:00:00,35.81,35.82,35.76,35.76,15000.0,30.8271,30.8357,30.784,30.784,15000.0
2013-09-26 12:10:00,35.76,35.8,35.74,35.74,20500.0,30.784,30.8185,30.7668,30.7668,20500.0
2013-09-26 12:20:00,35.74,35.79,35.72,35.75,20500.0,30.7668,30.8099,30.7496,30.7754,20500.0
2013-09-26 12:30:00,35.8,35.84,35.78,35.83,21000.0,30.8185,30.8529,30.8012,30.8443,21000.0
2013-09-26 12:40:00,35.83,35.83,35.8,35.81,13500.0,30.8443,30.8443,30.8185,30.8271,13500.0
2013-09-26 12:50:00,35.82,35.84,35.77,35.83,30500.0,30.8357,30.8529,30.7926,30.8443,30500.0
2013-09-26 13:00:00,35.85,35.91,35.84,35.88,31000.0,30.8615,30.9132,30.8529,30.8873,31000.0
2013-09-26 13:10:00,35.9,35.97,35.9,35.97,194500.0,30.9046,30.9648,30.9046,30.9648,194500.0
2013-09-26 13:20:00,35.98,36.06,35.97,36.02,164000.0,30.9734,31.0423,30.9648,31.0079,164000.0
2013-09-26 13:30:00,36.02,36.02,35.96,35.96,22000.0,31.0079,31.0079,30.9562,30.9562,22000.0
2013-09-26 13:40:00,35.96,35.98,35.88,35.89,24000.0,30.9562,30.9734,30.8873,30.8959,24000.0
2013-09-26 13:50:00,35.92,35.93,35.88,35.88,11500.0,30.9218,30.9304,30.8873,30.8873,11500.0
2013-09-26 14:00:00,35.88,35.88,35.74,35.75,49500.0,30.8873,30.8873,30.7668,30.7754,49500.0
2013-09-26 14:10:00,35.75,35.77,35.73,35.77,23500.0,30.7754,30.7926,30.7582,30.7926,23500.0
2013-09-26 14:20:00,35.76,35.84,35.73,35.84,38000.0,30.784,30.8529,30.7582,30.8529,38000.0
2013-09-26 14:30:00,35.84,35.87,35.81,35.82,31000.0,30.8529,30.8787,30.8271,30.8357,31000.0
2013-09-26 14:40:00,35.84,35.86,35.8,35.81,38000.0,30.8529,30.8701,30.8185,30.8271,38000.0
2013-09-26 14:50:00,35.83,35.87,35.83,35.87,27000.0,30.8443,30.8787,30.8443,30.8787,27000.0
2013-09-26 15:00:00,35.85,35.85,35.79,35.83,36000.0,30.8615,30.8615,30.8099,30.8443,36000.0
2013-09-26 15:10:00,35.83,35.83,35.76,35.76,22500.0,30.8443,30.8443,30.784,30.784,22500.0
2013-09-26 15:20:00,35.76,35.81,35.74,35.77,32000.0,30.784,30.8271,30.7668,30.7926,32000.0
2013-09-26 15:30:00,35.77,35.85,35.77,35.84,45500.0,30.7926,30.8615,30.7926,30.8529,45500.0
2013-09-26 15:40:00,35.84,35.93,35.82,35.93,58000.0,30.8529,30.9304,30.8357,30.9304,58000.0
2013-09-26 15:50:00,35.92,35.99,35.88,35.98,181000.0,30.9218,30.982,30.8873,30.9734,181000.0
2013-09-27 09:30:00,35.77,35.82,35.69,35.8,53500.0,30.7926,30.8357,30.7238,30.8185,53500.0
2013-09-27 09:40:00,35.77,36.05,35.75,36.01,84500.0,30.7926,31.0337,30.7754,30.9992,84500.0
2013-09-27 09:50:00,36.02,36.13,35.96,36.07,59500.0,31.0079,31.1025,30.9562,31.0509,59500.0
2013-09-27 10:00:00,36.07,36.1,35.79,35.8,56500.0,31.0509,31.0767,30.8099,30.8185,56500.0
2013-09-27 10:10:00,35.81,35.92,35.75,35.89,62000.0,30.8271,30.9218,30.7754,30.8959,62000.0
2013-09-27 10:20:00,35.86,35.91,35.86,35.9,19000.0,30.8701,30.9132,30.8701,30.9046,19000.0
2013-09-27 10:30:00,35.86,35.99,35.86,35.95,27000.0,30.8701,30.982,30.8701,30.9476,27000.0
2013-09-27 10:40:00,35.93,35.94,35.88,35.93,35000.0,30.9304,30.939,30.8873,30.9304,35000.0
2013-09-27 10:50:00,35.91,35.94,35.89,35.94,58500.0,30.9132,30.939,30.8959,30.939,58500.0
2013-09-27 11:00:00,35.95,35.96,35.9,35.92,26000.0,30.9476,30.9562,30.9046,30.9218,26000.0
2013-09-27 11:10:00,35.91,35.91,35.86,35.86,29500.0,30.9132,30.9132,30.8701,30.8701,29500.0
2013-09-27 11:20:00,35.87,35.96,35.87,35.92,17000.0,30.8787,30.9562,30.8787,30.9218,17000.0
2013-09-27 11:30:00,35.91,36.01,35.91,35.99,21500.0,30.9132,30.9992,30.9132,30.982,21500.0
2013-09-27 11:40:00,35.98,36.01,35.98,36.0,13500.0,30.9734,30.9992,30.9734,30.9906,13500.0
2013-09-27 11:50:00,35.99,36.01,35.98,35.99,8500.0,30.982,30.9992,30.9734,30.982,8500.0
2013-09-27 12:00:00,35.99,36.04,35.99,35.99,14000.0,30.982,31.0251,30.982,30.982,14000.0
2013-09-27 12:10:00,35.98,36.02,35.96,36.02,18000.0,30.9734,31.0079,30.9562,31.0079,18000.0
2013-09-27 12:20:00,36.03,36.07,36.03,36.07,15500.0,31.0165,31.0509,31.0165,31.0509,15500.0
2013-09-27 12:30:00,36.05,36.06,36.0,36.01,24000.0,31.0337,31.0423,30.9906,30.9992,24000.0
2013-09-27 12:40:00,36.0,36.03,35.98,35.98,13000.0,30.9906,31.0165,30.9734,30.9734,13000.0
2013-09-27 12:50:00,35.99,36.03,35.98,35.99,18000.0,30.982,31.0165,30.9734,30.982,18000.0
2013-09-27 13:00:00,35.99,36.01,35.99,36.01,5500.0,30.982,30.9992,30.982,30.9992,5500.0
2013-09-27 13:10:00,36.01,36.09,36.01,36.04,32000.0,30.9992,31.0681,30.9992,31.0251,32000.0
2013-09-27 13:20:00,36.03,36.06,36.03,36.05,15500.0,31.0165,31.0423,31.0165,31.0337,15500.0
2013-09-27 13:30:00,36.04,36.1,36.03,36.09,27000.0,31.0251,31.0767,31.0165,31.0681,27000.0
2013-09-27 13:40:00,36.09,36.21,36.09,36.2,51000.0,31.0681,31.1714,31.0681,31.1628,51000.0
2013-09-27 13:50:00,36.21,36.21,36.17,36.19,24000.0,31.1714,31.1714,31.137,31.1542,24000.0
2013-09-27 14:00:00,36.17,36.21,36.17,36.21,23500.0,31.137,31.1714,31.137,31.1714,23500.0
2013-09-27 14:10:00,36.2,36.29,36.2,36.28,41500.0,31.1628,31.2403,31.1628,31.2317,41500.0
2013-09-27 14:20:00,36.27,36.28,36.21,36.22,37500.0,31.2231,31.2317,31.1714,31.18,37500.0
2013-09-27 14:30:00,36.23,36.25,36.2,36.25,31000.0,31.1886,31.2058,31.1628,31.2058,31000.0
2013-09-27 14:40:00,36.26,36.3,36.25,36.3,42000.0,31.2145,31.2489,31.2058,31.2489,42000.0
2013-09-27 14:50:00,36.27,36.33,36.27,36.27,56500.0,31.2231,31.2747,31.2231,31.2231,56500.0
2013-09-27 15:00:00,36.27,36.28,36.25,36.26,30500.0,31.2231,31.2317,31.2058,31.2145,30500.0
2013-09-27 15:10:00,36.26,36.29,36.25,36.28,47000.0,31.2145,31.2403,31.2058,31.2317,47000.0
2013-09-27 15:20:00,36.27,36.31,36.27,36.3,93000.0,31.2231,31.2575,31.2231,31.2489,93000.0
2013-09-27 15:30:00,36.3,36.4,36.3,36.39,56500.0,31.2489,31.335,31.2489,31.3264,56500.0
2013-09-27 15:40:00,36.39,36.4,36.22,36.22,116000.0,31.3264,31.335,31.18,31.18,116000.0
2013-09-27 15:50:00,36.22,36.29,36.2,36.27,236500.0,31.18,31.2403,31.1628,31.2231,236500.0
2013-09-30 09:30:00,35.89,35.93,35.68,35.79,63000.0,30.8959,30.9304,30.7152,30.8099,63000.0
2013-09-30 09:40:00,35.79,35.84,35.75,35.83,41500.0,30.8099,30.8529,30.7754,30.8443,41500.0
2013-09-30 09:50:00,35.84,35.92,35.8,35.9,35500.0,30.8529,30.9218,30.8185,30.9046,35500.0
2013-09-30 10:00:00,35.94,36.08,35.94,36.0,32500.0,30.939,31.0595,30.939,30.9906,32500.0
2013-09-30 10:10:00,36.0,36.09,35.97,36.09,53500.0,30.9906,31.0681,30.9648,31.0681,53500.0
2013-09-30 10:20:00,36.11,36.2,36.06,36.17,52500.0,31.0853,31.1628,31.0423,31.137,52500.0
2013-09-30 10:30:00,36.18,36.18,36.06,36.08,65500.0,31.1456,31.1456,31.0423,31.0595,65500.0
2013-09-30 10:40:00,36.08,36.15,36.04,36.09,75500.0,31.0595,31.1198,31.0251,31.0681,75500.0
2013-09-30 10:50:00,36.1,36.17,36.1,36.13,38000.0,31.0767,31.137,31.0767,31.1025,38000.0
2013-09-30 11:00:00,36.16,36.16,36.09,36.1,27500.0,31.1284,31.1284,31.0681,31.0767,27500.0
2013-09-30 11:10:00,36.11,36.11,35.99,36.04,45000.0,31.0853,31.0853,30.982,31.0251,45000.0
2013-09-30 11:20:00,36.04,36.1,36.04,36.1,35000.0,31.0251,31.0767,31.0251,31.0767,35000.0
2013-09-30 11:30:00,36.1,36.13,36.1,36.13,36000.0,31.0767,31.1025,31.0767,31.1025,36000.0
2013-09-30 11:40:00,36.11,36.16,36.1,36.14,47000.0,31.0853,31.1284,31.0767,31.1112,47000.0
2013-09-30 11:50:00,36.12,36.24,36.11,36.24,33500.0,31.0939,31.1972,31.0853,31.1972,33500.0
2013-09-30 12:00:00,36.23,36.23,36.18,36.2,56500.0,31.1886,31.1886,31.1456,31.1628,56500.0
2013-09-30 12:10:00,36.18,36.19,36.12,36.16,31000.0,31.1456,31.1542,31.0939,31.1284,31000.0
2013-09-30 12:20:00,36.16,36.17,36.11,36.14,28000.0,31.1284,31.137,31.0853,31.1112,28000.0
2013-09-30 12:30:00,36.12,36.16,36.11,36.15,27000.0,31.0939,31.1284,31.0853,31.1198,27000.0
2013-09-30 12:40:00,36.15,36.2,36.14,36.2,23500.0,31.1198,31.1628,31.1112,31.1628,23500.0
2013-09-30 12:50:00,36.18,36.22,36.18,36.22,23000.0,31.1456,31.18,31.1456,31.18,23000.0
2013-09-30 13:00:00,36.22,36.23,36.19,36.19,27500.0,31.18,31.1886,31.1542,31.1542,27500.0
2013-09-30 13:10:00,36.19,36.32,36.19,36.28,39000.0,31.1542,31.2661,31.1542,31.2317,39000.0
2013-09-30 13:20:00,36.3,36.33,36.23,36.24,38500.0,31.2489,31.2747,31.1886,31.1972,38500.0
2013-09-30 13:30:00,36.25,36.28,36.21,36.21,55000.0,31.2058,31.2317,31.1714,31.1714,55000.0
2013-09-30 13:40:00,36.22,36.26,36.19,36.22,19000.0,31.18,31.2145,31.1542,31.18,19000.0
2013-09-30 13:50:00,36.23,36.26,36.12,36.2,77000.0,31.1886,31.2145,31.0939,31.1628,77000.0
2013-09-30 14:00:00,36.2,36.21,36.15,36.2,64500.0,31.1628,31.1714,31.1198,31.1628,64500.0
2013-09-30 14:10:00,36.21,36.21,36.14,36.2,70500.0,31.1714,31.1714,31.1112,31.1628,70500.0
2013-09-30 14:20:00,36.18,36.23,36.17,36.22,34500.0,31.1456,31.1886,31.137,31.18,34500.0
2013-09-30 14:30:00,36.23,36.3,36.23,36.28,30000.0,31.1886,31.2489,31.1886,31.2317,30000.0
2013-09-30 14:40:00,36.27,36.35,36.26,36.34,38500.0,31.2231,31.2919,31.2145,31.2833,38500.0
2013-09-30 14:50:00,36.33,36.35,36.23,36.25,57000.0,31.2747,31.2919,31.1886,31.2058,57000.0
2013-09-30 15:00:00,36.25,36.25,36.17,36.17,84000.0,31.2058,31.2058,31.137,31.137,84000.0
2013-09-30 15:10:00,36.17,36.17,36.0,36.05,109500.0,31.137,31.137,30.9906,31.0337,109500.0
2013-09-30 15:20:00,36.05,36.1,36.02,36.08,47500.0,31.0337,31.0767,31.0079,31.0595,47500.0
2013-09-30 15:30:00,36.09,36.18,36.08,36.18,101500.0,31.0681,31.1456,31.0595,31.1456,101500.0
2013-09-30 15:40:00,36.15,36.23,36.12,36.16,136000.0,31.1198,31.1886,31.0939,31.1284,136000.0
2013-09-30 15:50:00,36.16,36.29,36.12,36.27,437500.0,31.1284,31.2403,31.0939,31.2231,437500.0
2013-10-01 09:30:00,36.22,36.5,36.16,36.46,167500.0,31.18,31.4211,31.1284,31.3866,167500.0
2013-10-01 09:40:00,36.45,36.62,36.45,36.58,59000.0,31.378,31.5244,31.378,31.4899,59000.0
2013-10-01 09:50:00,36.58,36.62,36.45,36.6,139000.0,31.4899,31.5244,31.378,31.5071,139000.0
2013-10-01 10:00:00,36.58,36.63,36.56,36.62,59500.0,31.4899,31.533,31.4727,31.5244,59500.0
2013-10-01 10:10:00,36.61,36.61,36.5,36.55,78500.0,31.5158,31.5158,31.4211,31.4641,78500.0
2013-10-01 10:20:00,36.55,36.67,36.55,36.61,249500.0,31.4641,31.5674,31.4641,31.5158,249500.0
2013-10-01 10:30:00,36.6,36.64,36.55,36.62,169000.0,31.5071,31.5416,31.4641,31.5244,169000.0
2013-10-01 10:40:00,36.61,36.66,36.51,36.53,47500.0,31.5158,31.5588,31.4297,31.4469,47500.0
2013-10-01 10:50:00,36.53,36.64,36.5,36.57,53000.0,31.4469,31.5416,31.4211,31.4813,53000.0
2013-10-01 11:00:00,36.57,36.6,36.53,36.55,66000.0,31.4813,31.5071,31.4469,31.4641,66000.0
2013-10-01 11:10:00,36.54,36.56,36.5,36.55,48000.0,31.4555,31.4727,31.4211,31.4641,48000.0
2013-10-01 11:20:00,36.54,36.55,36.5,36.52,60000.0,31.4555,31.4641,31.4211,31.4383,60000.0
2013-10-01 11:30:00,36.56,36.61,36.55,36.61,50000.0,31.4727,31.5158,31.4641,31.5158,50000.0
2013-10-01 11:40:00,36.61,36.61,36.55,36.55,62000.0,31.5158,31.5158,31.4641,31.4641,62000.0
2013-10-01 11:50:00,36.55,36.58,36.55,36.58,46000.0,31.4641,31.4899,31.4641,31.4899,46000.0
2013-10-01 12:00:00,36.57,36.6,36.56,36.6,32000.0,31.4813,31.5071,31.4727,31.5071,32000.0
2013-10-01 12:10:00,36.62,36.62,36.58,36.59,52000.0,31.5244,31.5244,31.4899,31.4985,52000.0
2013-10-01 12:20:00,36.58,36.63,36.57,36.62,59000.0,31.4899,31.533,31.4813,31.5244,59000.0
2013-10-01 12:30:00,36.6,36.64,36.57,36.57,57500.0,31.5071,31.5416,31.4813,31.4813,57500.0
2013-10-01 12:40:00,36.57,36.62,36.56,36.61,64000.0,31.4813,31.5244,31.4727,31.5158,64000.0
2013-10-01 12:50:00,36.62,36.64,36.57,36.63,43000.0,31.5244,31.5416,31.4813,31.533,43000.0
2013-10-01 13:00:00,36.63,36.7,36.61,36.69,32000.0,31.533,31.5932,31.5158,31.5846,32000.0
2013-10-01 13:10:00,36.69,36.85,36.69,36.82,81500.0,31.5846,31.7224,31.5846,31.6965,81500.0
2013-10-01 13:20:00,36.8,36.8,36.71,36.71,58000.0,31.6793,31.6793,31.6018,31.6018,58000.0
2013-10-01 13:30:00,36.71,36.74,36.7,36.72,66000.0,31.6018,31.6277,31.5932,31.6104,66000.0
2013-10-01 13:40:00,36.74,36.74,36.72,36.74,92000.0,31.6277,31.6277,31.6104,31.6277,92000.0
2013-10-01 13:50:00,36.72,36.79,36.72,36.78,97000.0,31.6104,31.6707,31.6104,31.6621,97000.0
2013-10-01 14:00:00,36.78,36.81,36.74,36.81,155000.0,31.6621,31.6879,31.6277,31.6879,155000.0
2013-10-01 14:10:00,36.81,36.84,36.78,36.8,93000.0,31.6879,31.7138,31.6621,31.6793,93000.0
2013-10-01 14:20:00,36.8,36.82,36.75,36.81,112000.0,31.6793,31.6965,31.6363,31.6879,112000.0
2013-10-01 14:30:00,36.81,36.83,36.78,36.81,49500.0,31.6879,31.7051,31.6621,31.6879,49500.0
2013-10-01 14:40:00,36.81,36.82,36.74,36.76,83500.0,31.6879,31.6965,31.6277,31.6449,83500.0
2013-10-01 14:50:00,36.76,36.82,36.75,36.79,50500.0,31.6449,31.6965,31.6363,31.6707,50500.0
2013-10-01 15:00:00,36.77,36.79,36.74,36.77,49000.0,31.6535,31.6707,31.6277,31.6535,49000.0
2013-10-01 15:10:00,36.77,36.79,36.75,36.75,59000.0,31.6535,31.6707,31.6363,31.6363,59000.0
2013-10-01 15:20:00,36.75,36.76,36.72,36.75,49000.0,31.6363,31.6449,31.6104,31.6363,49000.0
2013-10-01 15:30:00,36.76,36.77,36.71,36.71,96000.0,31.6449,31.6535,31.6018,31.6018,96000.0
2013-10-01 15:40:00,36.69,36.69,36.62,36.67,107000.0,31.5846,31.5846,31.5244,31.5674,107000.0
2013-10-01 15:50:00,36.68,36.8,36.66,36.8,248500.0,31.576,31.6793,31.5588,31.6793,248500.0
2013-10-02 09:30:00,36.52,36.57,36.33,36.36,144500.0,31.4383,31.4813,31.2747,31.3005,144500.0
2013-10-02 09:40:00,36.37,36.41,36.21,36.31,182000.0,31.3092,31.3436,31.1714,31.2575,182000.0
2013-10-02 09:50:00,36.28,36.43,36.27,36.39,150500.0,31.2317,31.3608,31.2231,31.3264,150500.0
2013-10-02 10:00:00,36.34,36.37,36.06,36.08,61500.0,31.2833,31.3092,31.0423,31.0595,61500.0
2013-10-02 10:10:00,36.08,36.18,36.02,36.16,61500.0,31.0595,31.1456,31.0079,31.1284,61500.0
2013-10-02 10:20:00,36.18,36.18,36.05,36.07,79000.0,31.1456,31.1456,31.0337,31.0509,79000.0
2013-10-02 10:30:00,36.05,36.07,35.93,36.01,80500.0,31.0337,31.0509,30.9304,30.9992,80500.0
2013-10-02 10:40:00,36.0,36.04,35.98,36.03,94000.0,30.9906,31.0251,30.9734,31.0165,94000.0
2013-10-02 10:50:00,36.0,36.05,35.98,36.0,125500.0,30.9906,31.0337,30.9734,30.9906,125500.0
2013-10-02 11:00:00,36.0,36.03,35.91,35.91,83000.0,30.9906,31.0165,30.9132,30.9132,83000.0
2013-10-02 11:10:00,35.91,36.02,35.89,35.98,87000.0,30.9132,31.0079,30.8959,30.9734,87000.0
2013-10-02 11:20:00,35.96,35.97,35.86,35.95,62500.0,30.9562,30.9648,30.8701,30.9476,62500.0
2013-10-02 11:30:00,35.94,35.94,35.84,35.86,121500.0,30.939,30.939,30.8529,30.8701,121500.0
2013-10-02 11:40:00,35.87,35.88,35.82,35.87,26000.0,30.8787,30.8873,30.8357,30.8787,26000.0
2013-10-02 11:50:00,35.87,35.94,35.87,35.94,55000.0,30.8787,30.939,30.8787,30.939,55000.0
2013-10-02 12:00:00,35.93,35.98,35.92,35.97,72000.0,30.9304,30.9734,30.9218,30.9648,72000.0
2013-10-02 12:10:00,35.95,36.08,35.94,36.02,71500.0,30.9476,31.0595,30.939,31.0079,71500.0
2013-10-02 12:20:00,36.01,36.06,35.99,36.06,100000.0,30.9992,31.0423,30.982,31.0423,100000.0
2013-10-02 12:30:00,36.06,36.2,36.06,36.15,318500.0,31.0423,31.1628,31.0423,31.1198,318500.0
2013-10-02 12:40:00,36.15,36.23,36.15,36.2,139500.0,31.1198,31.1886,31.1198,31.1628,139500.0
2013-10-02 12:50:00,36.21,36.23,36.2,36.22,77000.0,31.1714,31.1886,31.1628,31.18,77000.0
2013-10-02 13:00:00,36.22,36.4,36.21,36.37,210500.0,31.18,31.335,31.1714,31.3092,210500.0
2013-10-02 13:10:00,36.34,36.37,36.3,36.31,63000.0,31.2833,31.3092,31.2489,31.2575,63000.0
2013-10-02 13:20:00,36.31,36.38,36.31,36.36,64000.0,31.2575,31.3178,31.2575,31.3005,64000.0
2013-10-02 13:30:00,36.37,36.49,36.35,36.48,325000.0,31.3092,31.4125,31.2919,31.4038,325000.0
2013-10-02 13:40:00,36.48,36.64,36.48,36.57,342000.0,31.4038,31.5416,31.4038,31.4813,342000.0
2013-10-02 13:50:00,36.55,36.58,36.5,36.5,84500.0,31.4641,31.4899,31.4211,31.4211,84500.0
2013-10-02 14:00:00,36.5,36.57,36.47,36.56,135500.0,31.4211,31.4813,31.3952,31.4727,135500.0
2013-10-02 14:10:00,36.56,36.56,36.49,36.53,108000.0,31.4727,31.4727,31.4125,31.4469,108000.0
2013-10-02 14:20:00,36.54,36.55,36.49,36.53,242000.0,31.4555,31.4641,31.4125,31.4469,242000.0
2013-10-02 14:30:00,36.53,36.56,36.5,36.56,166500.0,31.4469,31.4727,31.4211,31.4727,166500.0
2013-10-02 14:40:00,36.55,36.58,36.52,36.56,148500.0,31.4641,31.4899,31.4383,31.4727,148500.0
2013-10-02 14:50:00,36.58,36.6,36.54,36.6,97000.0,31.4899,31.5071,31.4555,31.5071,97000.0
2013-10-02 15:00:00,36.6,36.68,36.58,36.68,102000.0,31.5071,31.576,31.4899,31.576,102000.0
2013-10-02 15:10:00,36.68,36.71,36.61,36.61,110500.0,31.576,31.6018,31.5158,31.5158,110500.0
2013-10-02 15:20:00,36.62,36.66,36.6,36.66,145000.0,31.5244,31.5588,31.5071,31.5588,145000.0
2013-10-02 15:30:00,36.65,36.67,36.61,36.65,166000.0,31.5502,31.5674,31.5158,31.5502,166000.0
2013-10-02 15:40:00,36.65,36.71,36.63,36.69,238000.0,31.5502,31.6018,31.533,31.5846,238000.0
2013-10-02 15:50:00,36.71,36.82,36.69,36.81,328500.0,31.6018,31.6965,31.5846,31.6879,328500.0
2013-10-03 09:30:00,36.95,37.19,36.76,37.09,319500.0,31.8084,32.015,31.6449,31.929,319500.0
2013-10-03 09:40:00,37.06,37.27,37.06,37.27,185000.0,31.9031,32.0839,31.9031,32.0839,185000.0
2013-10-03 09:50:00,37.27,37.38,37.16,37.33,234000.0,32.0839,32.1786,31.9892,32.1356,234000.0
2013-10-03 10:00:00,37.32,37.36,37.2,37.21,205000.0,32.127,32.1614,32.0237,32.0323,205000.0
2013-10-03 10:10:00,37.18,37.27,37.15,37.25,176000.0,32.0064,32.0839,31.9806,32.0667,176000.0
2013-10-03 10:20:00,37.23,37.26,37.08,37.16,126000.0,32.0495,32.0753,31.9204,31.9892,126000.0
2013-10-03 10:30:00,37.13,37.14,37.08,37.1,77500.0,31.9634,31.972,31.9204,31.9376,77500.0
2013-10-03 10:40:00,37.08,37.27,37.08,37.27,89000.0,31.9204,32.0839,31.9204,32.0839,89000.0
2013-10-03 10:50:00,37.27,37.53,37.26,37.52,193000.0,32.0839,32.3077,32.0753,32.2991,193000.0
2013-10-03 11:00:00,37.52,37.7,37.49,37.63,351000.0,32.2991,32.4541,32.2733,32.3938,351000.0
2013-10-03 11:10:00,37.64,37.67,37.54,37.56,198000.0,32.4024,32.4283,32.3163,32.3336,198000.0
2013-10-03 11:20:00,37.57,37.57,37.43,37.44,85000.0,32.3422,32.3422,32.2217,32.2303,85000.0
2013-10-03 11:30:00,37.44,37.55,37.38,37.46,143000.0,32.2303,32.325,32.1786,32.2475,143000.0
2013-10-03 11:40:00,37.45,37.46,37.29,37.31,97500.0,32.2389,32.2475,32.1011,32.1184,97500.0
2013-10-03 11:50:00,37.3,37.35,37.21,37.21,54000.0,32.1097,32.1528,32.0323,32.0323,54000.0
2013-10-03 12:00:00,37.21,37.22,37.14,37.17,100500.0,32.0323,32.0409,31.972,31.9978,100500.0
2013-10-03 12:10:00,37.19,37.35,37.18,37.35,87500.0,32.015,32.1528,32.0064,32.1528,87500.0
2013-10-03 12:20:00,37.34,37.39,37.24,37.31,131500.0,32.1442,32.1872,32.0581,32.1184,131500.0
2013-10-03 12:30:00,37.35,37.35,37.3,37.34,23000.0,32.1528,32.1528,32.1097,32.1442,23000.0
2013-10-03 12:40:00,37.33,37.4,37.23,37.4,68500.0,32.1356,32.1958,32.0495,32.1958,68500.0
2013-10-03 12:50:00,37.39,37.42,37.28,37.3,121500.0,32.1872,32.213,32.0925,32.1097,121500.0
2013-10-03 13:00:00,37.29,37.49,37.29,37.48,57000.0,32.1011,32.2733,32.1011,32.2647,57000.0
2013-10-03 13:10:00,37.45,37.51,37.44,37.45,35000.0,32.2389,32.2905,32.2303,32.2389,35000.0
2013-10-03 13:20:00,37.47,37.65,37.46,37.65,44500.0,32.2561,32.411,32.2475,32.411,44500.0
2013-10-03 13:30:00,37.63,37.68,37.51,37.56,102500.0,32.3938,32.4369,32.2905,32.3336,102500.0
2013-10-03 13:40:00,37.53,37.58,37.52,37.58,89500.0,32.3077,32.3508,32.2991,32.3508,89500.0
2013-10-03 13:50:00,37.57,37.68,37.56,37.66,158000.0,32.3422,32.4369,32.3336,32.4196,158000.0
2013-10-03 14:00:00,37.65,37.7,37.63,37.65,108000.0,32.411,32.4541,32.3938,32.411,108000.0
2013-10-03 14:10:00,37.63,37.65,37.57,37.57,150000.0,32.3938,32.411,32.3422,32.3422,150000.0
2013-10-03 14:20:00,37.57,37.59,37.46,37.53,214500.0,32.3422,32.3594,32.2475,32.3077,214500.0
2013-10-03 14:30:00,37.51,37.57,37.48,37.57,103500.0,32.2905,32.3422,32.2647,32.3422,103500.0
2013-10-03 14:40:00,37.54,37.64,37.48,37.59,168500.0,32.3163,32.4024,32.2647,32.3594,168500.0
2013-10-03 14:50:00,37.58,37.65,37.54,37.55,98500.0,32.3508,32.411,32.3163,32.325,98500.0
2013-10-03 15:00:00,37.55,37.55,37.46,37.49,79500.0,32.325,32.325,32.2475,32.2733,79500.0
2013-10-03 15:10:00,37.5,37.56,37.5,37.54,91000.0,32.2819,32.3336,32.2819,32.3163,91000.0
2013-10-03 15:20:00,37.53,37.59,37.49,37.57,134500.0,32.3077,32.3594,32.2733,32.3422,134500.0
2013-10-03 15:30:00,37.57,37.61,37.54,37.59,104000.0,32.3422,32.3766,32.3163,32.3594,104000.0
2013-10-03 15:40:00,37.6,37.61,37.54,37.57,182500.0,32.368,32.3766,32.3163,32.3422,182500.0
2013-10-03 15:50:00,37.59,37.63,37.56,37.59,370500.0,32.3594,32.3938,32.3336,32.3594,370500.0
2013-10-04 09:30:00,37.74,37.76,37.58,37.66,151500.0,32.4885,32.5057,32.3508,32.4196,151500.0
2013-10-04 09:40:00,37.66,37.92,37.66,37.92,204500.0,32.4196,32.6435,32.4196,32.6435,204500.0
2013-10-04 09:50:00,37.91,38.1,37.9,38.07,206500.0,32.6349,32.7984,32.6263,32.7726,206500.0
2013-10-04 10:00:00,38.06,38.14,38.06,38.12,226000.0,32.764,32.8329,32.764,32.8156,226000.0
2013-10-04 10:10:00,38.12,38.27,38.07,38.15,177500.0,32.8156,32.9448,32.7726,32.8415,177500.0
2013-10-04 10:20:00,38.15,38.24,38.12,38.15,124500.0,32.8415,32.9189,32.8156,32.8415,124500.0
2013-10-04 10:30:00,38.16,38.52,38.16,38.45,321500.0,32.8501,33.16,32.8501,33.0997,321500.0
2013-10-04 10:40:00,38.45,38.67,38.44,38.57,291000.0,33.0997,33.2891,33.0911,33.203,291000.0
2013-10-04 10:50:00,38.55,38.67,38.48,38.5,269000.0,33.1858,33.2891,33.1255,33.1428,269000.0
2013-10-04 11:00:00,38.5,38.52,38.25,38.27,232500.0,33.1428,33.16,32.9276,32.9448,232500.0
2013-10-04 11:10:00,38.26,38.32,38.14,38.24,109000.0,32.9362,32.9878,32.8329,32.9189,109000.0
2013-10-04 11:20:00,38.24,38.36,38.2,38.3,137500.0,32.9189,33.0222,32.8845,32.9706,137500.0
2013-10-04 11:30:00,38.31,38.32,38.19,38.23,79000.0,32.9792,32.9878,32.8759,32.9103,79000.0
2013-10-04 11:40:00,38.25,38.3,38.22,38.29,139000.0,32.9276,32.9706,32.9017,32.962,139000.0
2013-10-04 11:50:00,38.28,38.32,38.26,38.3,85500.0,32.9534,32.9878,32.9362,32.9706,85500.0
2013-10-04 12:00:00,38.3,38.35,38.27,38.28,70500.0,32.9706,33.0136,32.9448,32.9534,70500.0
2013-10-04 12:10:00,38.3,38.34,38.25,38.27,114000.0,32.9706,33.005,32.9276,32.9448,114000.0
2013-10-04 12:20:00,38.28,38.35,38.27,38.31,64500.0,32.9534,33.0136,32.9448,32.9792,64500.0
2013-10-04 12:30:00,38.32,38.34,38.29,38.32,79500.0,32.9878,33.005,32.962,32.9878,79500.0
2013-10-04 12:40:00,38.32,38.35,38.25,38.31,54500.0,32.9878,33.0136,32.9276,32.9792,54500.0
2013-10-04 12:50:00,38.29,38.29,38.22,38.22,48000.0,32.962,32.962,32.9017,32.9017,48000.0
2013-10-04 13:00:00,38.23,38.28,38.18,38.2,65000.0,32.9103,32.9534,32.8673,32.8845,65000.0
2013-10-04 13:10:00,38.19,38.23,38.18,38.2,52000.0,32.8759,32.9103,32.8673,32.8845,52000.0
2013-10-04 13:20:00,38.21,38.32,38.21,38.26,65000.0,32.8931,32.9878,32.8931,32.9362,65000.0
2013-10-04 13:30:00,38.26,38.29,38.22,38.23,51000.0,32.9362,32.962,32.9017,32.9103,51000.0
2013-10-04 13:40:00,38.24,38.26,38.21,38.23,79500.0,32.9189,32.9362,32.8931,32.9103,79500.0
2013-10-04 13:50:00,38.24,38.26,38.21,38.25,70000.0,32.9189,32.9362,32.8931,32.9276,70000.0
2013-10-04 14:00:00,38.21,38.29,38.21,38.28,65500.0,32.8931,32.962,32.8931,32.9534,65500.0
2013-10-04 14:10:00,38.29,38.35,38.25,38.27,121500.0,32.962,33.0136,32.9276,32.9448,121500.0
2013-10-04 14:20:00,38.28,38.32,38.27,38.3,72500.0,32.9534,32.9878,32.9448,32.9706,72500.0
2013-10-04 14:30:00,38.32,38.38,38.32,38.38,89500.0,32.9878,33.0395,32.9878,33.0395,89500.0
2013-10-04 14:40:00,38.38,38.49,38.38,38.49,127000.0,33.0395,33.1342,33.0395,33.1342,127000.0
2013-10-04 14:50:00,38.49,38.52,38.44,38.5,96500.0,33.1342,33.16,33.0911,33.1428,96500.0
2013-10-04 15:00:00,38.48,38.55,38.48,38.53,141500.0,33.1255,33.1858,33.1255,33.1686,141500.0
2013-10-04 15:10:00,38.54,38.6,38.51,38.6,123000.0,33.1772,33.2288,33.1514,33.2288,123000.0
2013-10-04 15:20:00,38.6,38.67,38.58,38.64,164000.0,33.2288,33.2891,33.2116,33.2633,164000.0
2013-10-04 15:30:00,38.63,38.68,38.61,38.67,190500.0,33.2547,33.2977,33.2375,33.2891,190500.0
2013-10-04 15:40:00,38.68,38.7,38.64,38.69,210000.0,33.2977,33.3149,33.2633,33.3063,210000.0
2013-10-04 15:50:00,38.68,38.76,38.63,38.75,409000.0,33.2977,33.3666,33.2547,33.358,409000.0
2013-10-07 09:30:00,38.4,38.48,38.31,38.4,185500.0,33.0567,33.1255,32.9792,33.0567,185500.0
2013-10-07 09:40:00,38.4,38.48,38.38,38.46,139500.0,33.0567,33.1255,33.0395,33.1083,139500.0
2013-10-07 09:50:00,38.48,38.54,38.42,38.42,54000.0,33.1255,33.1772,33.0739,33.0739,54000.0
2013-10-07 10:00:00,38.44,38.52,38.41,38.52,54500.0,33.0911,33.16,33.0653,33.16,54500.0
2013-10-07 10:10:00,38.55,38.65,38.46,38.52,30500.0,33.1858,33.2719,33.1083,33.16,30500.0
2013-10-07 10:20:00,38.51,38.63,38.51,38.57,27000.0,33.1514,33.2547,33.1514,33.203,27000.0
2013-10-07 10:30:00,38.57,38.59,38.51,38.53,33500.0,33.203,33.2202,33.1514,33.1686,33500.0
2013-10-07 10:40:00,38.54,38.55,38.49,38.53,33500.0,33.1772,33.1858,33.1342,33.1686,33500.0
2013-10-07 10:50:00,38.53,38.57,38.5,38.5,61000.0,33.1686,33.203,33.1428,33.1428,61000.0
2013-10-07 11:00:00,38.51,38.51,38.47,38.51,53500.0,33.1514,33.1514,33.1169,33.1514,53500.0
2013-10-07 11:10:00,38.5,38.51,38.47,38.49,91000.0,33.1428,33.1514,33.1169,33.1342,91000.0
2013-10-07 11:20:00,38.49,38.52,38.48,38.48,140500.0,33.1342,33.16,33.1255,33.1255,140500.0
2013-10-07 11:30:00,38.48,38.68,38.48,38.66,73500.0,33.1255,33.2977,33.1255,33.2805,73500.0
2013-10-07 11:40:00,38.68,38.68,38.57,38.64,48000.0,33.2977,33.2977,33.203,33.2633,48000.0
2013-10-07 11:50:00,38.66,38.78,38.66,38.72,83000.0,33.2805,33.3838,33.2805,33.3322,83000.0
2013-10-07 12:00:00,38.71,38.75,38.68,38.72,69500.0,33.3235,33.358,33.2977,33.3322,69500.0
2013-10-07 12:10:00,38.7,38.73,38.64,38.67,56000.0,33.3149,33.3408,33.2633,33.2891,56000.0
2013-10-07 12:20:00,38.66,38.66,38.54,38.55,60000.0,33.2805,33.2805,33.1772,33.1858,60000.0
2013-10-07 12:30:00,38.53,38.65,38.49,38.63,177000.0,33.1686,33.2719,33.1342,33.2547,177000.0
2013-10-07 12:40:00,38.6,38.67,38.59,38.67,22000.0,33.2288,33.2891,33.2202,33.2891,22000.0
2013-10-07 12:50:00,38.68,38.79,38.67,38.78,119000.0,33.2977,33.3924,33.2891,33.3838,119000.0
2013-10-07 13:00:00,38.79,38.87,38.73,38.77,54000.0,33.3924,33.4613,33.3408,33.3752,54000.0
2013-10-07 13:10:00,38.77,38.84,38.76,38.77,33000.0,33.3752,33.4355,33.3666,33.3752,33000.0
2013-10-07 13:20:00,38.76,38.77,38.67,38.7,25000.0,33.3666,33.3752,33.2891,33.3149,25000.0
2013-10-07 13:30:00,38.71,38.73,38.67,38.68,22500.0,33.3235,33.3408,33.2891,33.2977,22500.0
2013-10-07 13:40:00,38.69,38.75,38.69,38.75,21000.0,33.3063,33.358,33.3063,33.358,21000.0
2013-10-07 13:50:00,38.74,38.77,38.71,38.77,42500.0,33.3494,33.3752,33.3235,33.3752,42500.0
2013-10-07 14:00:00,38.77,38.77,38.69,38.69,28000.0,33.3752,33.3752,33.3063,33.3063,28000.0
2013-10-07 14:10:00,38.69,38.7,38.63,38.68,32500.0,33.3063,33.3149,33.2547,33.2977,32500.0
2013-10-07 14:20:00,38.69,38.72,38.67,38.72,42000.0,33.3063,33.3322,33.2891,33.3322,42000.0
2013-10-07 14:30:00,38.71,38.72,38.68,38.72,26000.0,33.3235,33.3322,33.2977,33.3322,26000.0
2013-10-07 14:40:00,38.7,38.71,38.62,38.66,63500.0,33.3149,33.3235,33.2461,33.2805,63500.0
2013-10-07 14:50:00,38.66,38.66,38.6,38.62,27500.0,33.2805,33.2805,33.2288,33.2461,27500.0
2013-10-07 15:00:00,38.64,38.64,38.59,38.61,42000.0,33.2633,33.2633,33.2202,33.2375,42000.0
2013-10-07 15:10:00,38.62,38.64,38.54,38.64,186500.0,33.2461,33.2633,33.1772,33.2633,186500.0
2013-10-07 15:20:00,38.63,38.67,38.57,38.58,168500.0,33.2547,33.2891,33.203,33.2116,168500.0
2013-10-07 15:30:00,38.59,38.59,38.53,38.56,71000.0,33.2202,33.2202,33.1686,33.1944,71000.0
2013-10-07 15:40:00,38.55,38.57,38.52,38.54,123500.0,33.1858,33.203,33.16,33.1772,123500.0
2013-10-07 15:50:00,38.54,38.62,38.53,38.57,460000.0,33.1772,33.2461,33.1686,33.203,460000.0
2013-10-08 09:30:00,38.5,38.68,38.32,38.46,252500.0,33.1428,33.2977,32.9878,33.1083,252500.0
2013-10-08 09:40:00,38.51,38.74,38.49,38.58,633000.0,33.1514,33.3494,33.1342,33.2116,633000.0
2013-10-08 09:50:00,38.57,38.59,38.39,38.46,286500.0,33.203,33.2202,33.0481,33.1083,286500.0
2013-10-08 10:00:00,38.45,38.47,38.21,38.21,232000.0,33.0997,33.1169,32.8931,32.8931,232000.0
2013-10-08 10:10:00,38.18,38.21,38.11,38.16,67000.0,32.8673,32.8931,32.807,32.8501,67000.0
2013-10-08 10:20:00,38.2,38.2,38.07,38.11,51000.0,32.8845,32.8845,32.7726,32.807,51000.0
2013-10-08 10:30:00,38.09,38.19,38.09,38.13,89000.0,32.7898,32.8759,32.7898,32.8242,89000.0
2013-10-08 10:40:00,38.14,38.18,38.06,38.06,155500.0,32.8329,32.8673,32.764,32.764,155500.0
2013-10-08 10:50:00,38.08,38.08,37.91,37.92,118500.0,32.7812,32.7812,32.6349,32.6435,118500.0
2013-10-08 11:00:00,37.91,37.95,37.8,37.92,106000.0,32.6349,32.6693,32.5402,32.6435,106000.0
2013-10-08 11:10:00,37.92,37.97,37.88,37.94,91500.0,32.6435,32.6865,32.609,32.6607,91500.0
2013-10-08 11:20:00,37.93,37.93,37.83,37.83,34000.0,32.6521,32.6521,32.566,32.566,34000.0
2013-10-08 11:30:00,37.82,37.83,37.71,37.71,88500.0,32.5574,32.566,32.4627,32.4627,88500.0
2013-10-08 11:40:00,37.72,37.75,37.54,37.57,97000.0,32.4713,32.4971,32.3163,32.3422,97000.0
2013-10-08 11:50:00,37.59,37.76,37.59,37.71,39000.0,32.3594,32.5057,32.3594,32.4627,39000.0
2013-10-08 12:00:00,37.71,37.71,37.64,37.65,47500.0,32.4627,32.4627,32.4024,32.411,47500.0
2013-10-08 12:10:00,37.67,37.71,37.61,37.61,51000.0,32.4283,32.4627,32.3766,32.3766,51000.0
2013-10-08 12:20:00,37.63,37.66,37.55,37.58,69000.0,32.3938,32.4196,32.325,32.3508,69000.0
2013-10-08 12:30:00,37.59,37.63,37.54,37.63,40000.0,32.3594,32.3938,32.3163,32.3938,40000.0
2013-10-08 12:40:00,37.63,37.82,37.59,37.8,123000.0,32.3938,32.5574,32.3594,32.5402,123000.0
2013-10-08 12:50:00,37.8,37.82,37.73,37.79,114000.0,32.5402,32.5574,32.4799,32.5316,114000.0
2013-10-08 13:00:00,37.78,37.97,37.77,37.83,498000.0,32.523,32.6865,32.5143,32.566,498000.0
2013-10-08 13:10:00,37.83,37.88,37.81,37.83,101000.0,32.566,32.609,32.5488,32.566,101000.0
2013-10-08 13:20:00,37.83,37.94,37.82,37.9,50500.0,32.566,32.6607,32.5574,32.6263,50500.0
2013-10-08 13:30:00,37.91,37.98,37.89,37.9,61000.0,32.6349,32.6951,32.6176,32.6263,61000.0
2013-10-08 13:40:00,37.88,37.92,37.84,37.88,53500.0,32.609,32.6435,32.5746,32.609,53500.0
2013-10-08 13:50:00,37.88,37.95,37.88,37.92,64000.0,32.609,32.6693,32.609,32.6435,64000.0
2013-10-08 14:00:00,37.91,37.91,37.84,37.89,59500.0,32.6349,32.6349,32.5746,32.6176,59500.0
2013-10-08 14:10:00,37.9,37.97,37.85,37.9,138500.0,32.6263,32.6865,32.5832,32.6263,138500.0
2013-10-08 14:20:00,37.9,38.0,37.9,37.96,36500.0,32.6263,32.7123,32.6263,32.6779,36500.0
2013-10-08 14:30:00,37.97,38.0,37.91,37.91,49000.0,32.6865,32.7123,32.6349,32.6349,49000.0
2013-10-08 14:40:00,37.93,37.98,37.92,37.94,40000.0,32.6521,32.6951,32.6435,32.6607,40000.0
2013-10-08 14:50:00,37.95,37.97,37.9,37.94,106000.0,32.6693,32.6865,32.6263,32.6607,106000.0
2013-10-08 15:00:00,37.97,37.99,37.83,37.83,63500.0,32.6865,32.7037,32.566,32.566,63500.0
2013-10-08 15:10:00,37.82,37.98,37.81,37.96,185500.0,32.5574,32.6951,32.5488,32.6779,185500.0
2013-10-08 15:20:00,37.95,37.98,37.92,37.94,61000.0,32.6693,32.6951,32.6435,32.6607,61000.0
2013-10-08 15:30:00,37.93,37.96,37.9,37.94,143000.0,32.6521,32.6779,32.6263,32.6607,143000.0
2013-10-08 15:40:00,37.94,37.95,37.89,37.93,188000.0,32.6607,32.6693,32.6176,32.6521,188000.0
2013-10-08 15:50:00,37.93,37.95,37.89,37.93,477500.0,32.6521,32.6693,32.6176,32.6521,477500.0
2013-10-09 09:30:00,37.98,37.98,37.75,37.77,296500.0,32.6951,32.6951,32.4971,32.5143,296500.0
2013-10-09 09:40:00,37.79,37.8,37.7,37.72,445000.0,32.5316,32.5402,32.4541,32.4713,445000.0
2013-10-09 09:50:00,37.72,37.72,37.47,37.59,197000.0,32.4713,32.4713,32.2561,32.3594,197000.0
2013-10-09 10:00:00,37.6,37.65,37.52,37.58,166000.0,32.368,32.411,32.2991,32.3508,166000.0
2013-10-09 10:10:00,37.58,37.67,37.54,37.63,110500.0,32.3508,32.4283,32.3163,32.3938,110500.0
2013-10-09 10:20:00,37.64,37.74,37.59,37.65,141000.0,32.4024,32.4885,32.3594,32.411,141000.0
2013-10-09 10:30:00,37.66,37.73,37.62,37.67,121000.0,32.4196,32.4799,32.3852,32.4283,121000.0
2013-10-09 10:40:00,37.68,37.71,37.64,37.69,199000.0,32.4369,32.4627,32.4024,32.4455,199000.0
2013-10-09 10:50:00,37.69,37.74,37.66,37.68,128500.0,32.4455,32.4885,32.4196,32.4369,128500.0
2013-10-09 11:00:00,37.68,37.76,37.68,37.73,203000.0,32.4369,32.5057,32.4369,32.4799,203000.0
2013-10-09 11:10:00,37.72,37.75,37.69,37.73,105500.0,32.4713,32.4971,32.4455,32.4799,105500.0
2013-10-09 11:20:00,37.73,37.74,37.63,37.7,174500.0,32.4799,32.4885,32.3938,32.4541,174500.0
2013-10-09 11:30:00,37.69,37.85,37.68,37.78,52500.0,32.4455,32.5832,32.4369,32.523,52500.0
2013-10-09 11:40:00,37.79,37.85,37.73,37.84,44000.0,32.5316,32.5832,32.4799,32.5746,44000.0
2013-10-09 11:50:00,37.84,37.94,37.84,37.84,144500.0,32.5746,32.6607,32.5746,32.5746,144500.0
2013-10-09 12:00:00,37.85,37.92,37.84,37.91,36000.0,32.5832,32.6435,32.5746,32.6349,36000.0
2013-10-09 12:10:00,37.9,38.03,37.87,37.98,66000.0,32.6263,32.7382,32.6004,32.6951,66000.0
2013-10-09 12:20:00,37.95,37.98,37.91,37.93,57500.0,32.6693,32.6951,32.6349,32.6521,57500.0
2013-10-09 12:30:00,37.95,38.0,37.92,37.93,26000.0,32.6693,32.7123,32.6435,32.6521,26000.0
2013-10-09 12:40:00,37.9,37.95,37.89,37.91,155500.0,32.6263,32.6693,32.6176,32.6349,155500.0
2013-10-09 12:50:00,37.91,37.94,37.9,37.93,75000.0,32.6349,32.6607,32.6263,32.6521,75000.0
2013-10-09 13:00:00,37.92,37.95,37.91,37.94,86500.0,32.6435,32.6693,32.6349,32.6607,86500.0
2013-10-09 13:10:00,37.93,38.04,37.91,38.04,40000.0,32.6521,32.7468,32.6349,32.7468,40000.0
2013-10-09 13:20:00,38.03,38.24,38.03,38.22,125000.0,32.7382,32.9189,32.7382,32.9017,125000.0
2013-10-09 13:30:00,38.23,38.23,37.92,37.94,89000.0,32.9103,32.9103,32.6435,32.6607,89000.0
2013-10-09 13:40:00,37.94,38.01,37.91,38.01,23000.0,32.6607,32.7209,32.6349,32.7209,23000.0
2013-10-09 13:50:00,38.01,38.05,37.99,38.04,14500.0,32.7209,32.7554,32.7037,32.7468,14500.0
2013-10-09 14:00:00,38.03,38.06,37.94,38.02,38000.0,32.7382,32.764,32.6607,32.7296,38000.0
2013-10-09 14:10:00,37.99,38.05,37.89,37.95,135500.0,32.7037,32.7554,32.6176,32.6693,135500.0
2013-10-09 14:20:00,37.93,38.01,37.9,37.96,81000.0,32.6521,32.7209,32.6263,32.6779,81000.0
2013-10-09 14:30:00,37.99,38.04,37.95,37.97,35500.0,32.7037,32.7468,32.6693,32.6865,35500.0
2013-10-09 14:40:00,37.98,38.0,37.92,37.97,44000.0,32.6951,32.7123,32.6435,32.6865,44000.0
2013-10-09 14:50:00,37.98,38.01,37.96,38.01,10000.0,32.6951,32.7209,32.6779,32.7209,10000.0
2013-10-09 15:00:00,38.01,38.01,37.9,37.95,125000.0,32.7209,32.7209,32.6263,32.6693,125000.0
2013-10-09 15:10:00,37.97,37.97,37.93,37.95,107000.0,32.6865,32.6865,32.6521,32.6693,107000.0
2013-10-09 15:20:00,37.94,37.98,37.9,37.9,84500.0,32.6607,32.6951,32.6263,32.6263,84500.0
2013-10-09 15:30:00,37.93,37.95,37.86,37.86,49500.0,32.6521,32.6693,32.5918,32.5918,49500.0
2013-10-09 15:40:00,37.86,37.86,37.71,37.72,182500.0,32.5918,32.5918,32.4627,32.4713,182500.0
2013-10-09 15:50:00,37.71,37.86,37.71,37.82,272000.0,32.4627,32.5918,32.4627,32.5574,272000.0
2013-10-10 09:30:00,38.13,38.36,38.0,38.31,155000.0,32.8242,33.0222,32.7123,32.9792,155000.0
2013-10-10 09:40:00,38.29,38.47,38.26,38.4,192000.0,32.962,33.1169,32.9362,33.0567,192000.0
2013-10-10 09:50:00,38.4,38.58,38.39,38.54,65000.0,33.0567,33.2116,33.0481,33.1772,65000.0
2013-10-10 10:00:00,38.52,38.75,38.51,38.6,109000.0,33.16,33.358,33.1514,33.2288,109000.0
2013-10-10 10:10:00,38.6,38.76,38.58,38.76,62500.0,33.2288,33.3666,33.2116,33.3666,62500.0
2013-10-10 10:20:00,38.72,38.81,38.66,38.8,102500.0,33.3322,33.4096,33.2805,33.401,102500.0
2013-10-10 10:30:00,38.81,38.88,38.72,38.86,78000.0,33.4096,33.4699,33.3322,33.4527,78000.0
2013-10-10 10:40:00,38.87,38.94,38.81,38.9,71500.0,33.4613,33.5215,33.4096,33.4871,71500.0
2013-10-10 10:50:00,38.88,38.93,38.81,38.85,50000.0,33.4699,33.5129,33.4096,33.4441,50000.0
2013-10-10 11:00:00,38.85,38.85,38.71,38.72,54500.0,33.4441,33.4441,33.3235,33.3322,54500.0
2013-10-10 11:10:00,38.72,38.75,38.61,38.63,93000.0,33.3322,33.358,33.2375,33.2547,93000.0
2013-10-10 11:20:00,38.62,38.64,38.54,38.58,184500.0,33.2461,33.2633,33.1772,33.2116,184500.0
2013-10-10 11:30:00,38.58,38.72,38.53,38.72,65000.0,33.2116,33.3322,33.1686,33.3322,65000.0
2013-10-10 11:40:00,38.69,38.7,38.58,38.67,37500.0,33.3063,33.3149,33.2116,33.2891,37500.0
2013-10-10 11:50:00,38.69,38.69,38.6,38.66,113000.0,33.3063,33.3063,33.2288,33.2805,113000.0
2013-10-10 12:00:00,38.65,38.72,38.64,38.65,51000.0,33.2719,33.3322,33.2633,33.2719,51000.0
2013-10-10 12:10:00,38.64,38.69,38.63,38.64,31000.0,33.2633,33.3063,33.2547,33.2633,31000.0
2013-10-10 12:20:00,38.63,38.67,38.61,38.66,30000.0,33.2547,33.2891,33.2375,33.2805,30000.0
2013-10-10 12:30:00,38.67,38.74,38.67,38.74,66000.0,33.2891,33.3494,33.2891,33.3494,66000.0
2013-10-10 12:40:00,38.75,38.78,38.74,38.78,152000.0,33.358,33.3838,33.3494,33.3838,152000.0
2013-10-10 12:50:00,38.76,38.81,38.74,38.74,51500.0,33.3666,33.4096,33.3494,33.3494,51500.0
2013-10-10 13:00:00,38.71,38.74,38.67,38.73,50000.0,33.3235,33.3494,33.2891,33.3408,50000.0
2013-10-10 13:10:00,38.73,38.75,38.72,38.73,54500.0,33.3408,33.358,33.3322,33.3408,54500.0
2013-10-10 13:20:00,38.73,38.73,38.53,38.59,120000.0,33.3408,33.3408,33.1686,33.2202,120000.0
2013-10-10 13:30:00,38.59,38.68,38.57,38.66,68500.0,33.2202,33.2977,33.203,33.2805,68500.0
2013-10-10 13:40:00,38.66,38.67,38.61,38.64,27500.0,33.2805,33.2891,33.2375,33.2633,27500.0
2013-10-10 13:50:00,38.63,38.65,38.57,38.65,86500.0,33.2547,33.2719,33.203,33.2719,86500.0
2013-10-10 14:00:00,38.63,38.65,38.59,38.62,159500.0,33.2547,33.2719,33.2202,33.2461,159500.0
2013-10-10 14:10:00,38.61,38.66,38.55,38.55,146500.0,33.2375,33.2805,33.1858,33.1858,146500.0
2013-10-10 14:20:00,38.56,38.63,38.54,38.54,300500.0,33.1944,33.2547,33.1772,33.1772,300500.0
2013-10-10 14:30:00,38.54,38.56,38.48,38.48,66500.0,33.1772,33.1944,33.1255,33.1255,66500.0
2013-10-10 14:40:00,38.52,38.52,38.49,38.5,31000.0,33.16,33.16,33.1342,33.1428,31000.0
2013-10-10 14:50:00,38.49,38.54,38.47,38.52,59500.0,33.1342,33.1772,33.1169,33.16,59500.0
2013-10-10 15:00:00,38.54,38.65,38.51,38.62,122500.0,33.1772,33.2719,33.1514,33.2461,122500.0
2013-10-10 15:10:00,38.63,38.7,38.61,38.64,121000.0,33.2547,33.3149,33.2375,33.2633,121000.0
2013-10-10 15:20:00,38.64,38.68,38.63,38.66,80000.0,33.2633,33.2977,33.2547,33.2805,80000.0
2013-10-10 15:30:00,38.66,38.67,38.6,38.61,102500.0,33.2805,33.2891,33.2288,33.2375,102500.0
2013-10-10 15:40:00,38.62,38.63,38.56,38.58,135000.0,33.2461,33.2547,33.1944,33.2116,135000.0
2013-10-10 15:50:00,38.57,38.68,38.56,38.61,327500.0,33.203,33.2977,33.1944,33.2375,327500.0
2013-10-11 09:30:00,38.51,38.68,38.44,38.55,45000.0,33.1514,33.2977,33.0911,33.1858,45000.0
2013-10-11 09:40:00,38.61,38.71,38.56,38.69,30500.0,33.2375,33.3235,33.1944,33.3063,30500.0
2013-10-11 09:50:00,38.69,38.69,38.6,38.67,63000.0,33.3063,33.3063,33.2288,33.2891,63000.0
2013-10-11 10:00:00,38.66,38.68,38.63,38.68,116500.0,33.2805,33.2977,33.2547,33.2977,116500.0
2013-10-11 10:10:00,38.68,38.76,38.66,38.73,200500.0,33.2977,33.3666,33.2805,33.3408,200500.0
2013-10-11 10:20:00,38.73,38.85,38.73,38.77,267500.0,33.3408,33.4441,33.3408,33.3752,267500.0
2013-10-11 10:30:00,38.77,38.88,38.77,38.83,81500.0,33.3752,33.4699,33.3752,33.4268,81500.0
2013-10-11 10:40:00,38.85,38.91,38.81,38.81,86500.0,33.4441,33.4957,33.4096,33.4096,86500.0
2013-10-11 10:50:00,38.82,38.9,38.81,38.84,153500.0,33.4182,33.4871,33.4096,33.4355,153500.0
2013-10-11 11:00:00,38.85,38.97,38.84,38.97,116500.0,33.4441,33.5474,33.4355,33.5474,116500.0
2013-10-11 11:10:00,38.95,38.95,38.86,38.86,37000.0,33.5301,33.5301,33.4527,33.4527,37000.0
2013-10-11 11:20:00,38.9,38.92,38.85,38.89,18500.0,33.4871,33.5043,33.4441,33.4785,18500.0
2013-10-11 11:30:00,38.91,38.97,38.9,38.91,37500.0,33.4957,33.5474,33.4871,33.4957,37500.0
2013-10-11 11:40:00,38.92,38.96,38.9,38.94,31500.0,33.5043,33.5388,33.4871,33.5215,31500.0
2013-10-11 11:50:00,38.94,38.97,38.89,38.94,70000.0,33.5215,33.5474,33.4785,33.5215,70000.0
2013-10-11 12:00:00,38.94,38.97,38.9,38.95,70500.0,33.5215,33.5474,33.4871,33.5301,70500.0
2013-10-11 12:10:00,38.97,38.99,38.86,38.99,123500.0,33.5474,33.5646,33.4527,33.5646,123500.0
2013-10-11 12:20:00,39.0,39.05,38.95,38.95,104500.0,33.5732,33.6162,33.5301,33.5301,104500.0
2013-10-11 12:30:00,38.93,39.0,38.93,38.99,30500.0,33.5129,33.5732,33.5129,33.5646,30500.0
2013-10-11 12:40:00,39.02,39.04,38.91,38.91,39000.0,33.5904,33.6076,33.4957,33.4957,39000.0
2013-10-11 12:50:00,38.92,38.96,38.9,38.95,38500.0,33.5043,33.5388,33.4871,33.5301,38500.0
2013-10-11 13:00:00,38.92,38.94,38.83,38.85,62000.0,33.5043,33.5215,33.4268,33.4441,62000.0
2013-10-11 13:10:00,38.86,38.86,38.67,38.68,99000.0,33.4527,33.4527,33.2891,33.2977,99000.0
2013-10-11 13:20:00,38.68,38.74,38.65,38.74,106000.0,33.2977,33.3494,33.2719,33.3494,106000.0
2013-10-11 13:30:00,38.74,38.78,38.73,38.76,58000.0,33.3494,33.3838,33.3408,33.3666,58000.0
2013-10-11 13:40:00,38.77,38.8,38.71,38.8,46500.0,33.3752,33.401,33.3235,33.401,46500.0
2013-10-11 13:50:00,38.8,38.89,38.79,38.86,26500.0,33.401,33.4785,33.3924,33.4527,26500.0
2013-10-11 14:00:00,38.85,38.88,38.85,38.88,5500.0,33.4441,33.4699,33.4441,33.4699,5500.0
2013-10-11 14:10:00,38.87,38.88,38.83,38.87,37000.0,33.4613,33.4699,33.4268,33.4613,37000.0
2013-10-11 14:20:00,38.88,38.89,38.85,38.86,31000.0,33.4699,33.4785,33.4441,33.4527,31000.0
2013-10-11 14:30:00,38.87,38.87,38.8,38.8,43000.0,33.4613,33.4613,33.401,33.401,43000.0
2013-10-11 14:40:00,38.82,38.86,38.81,38.86,26500.0,33.4182,33.4527,33.4096,33.4527,26500.0
2013-10-11 14:50:00,38.85,38.85,38.8,38.8,40500.0,33.4441,33.4441,33.401,33.401,40500.0
2013-10-11 15:00:00,38.81,38.81,38.78,38.8,38500.0,33.4096,33.4096,33.3838,33.401,38500.0
2013-10-11 15:10:00,38.8,38.81,38.77,38.8,28500.0,33.401,33.4096,33.3752,33.401,28500.0
2013-10-11 15:20:00,38.8,38.81,38.79,38.8,51500.0,33.401,33.4096,33.3924,33.401,51500.0
2013-10-11 15:30:00,38.8,38.85,38.78,38.78,56500.0,33.401,33.4441,33.3838,33.3838,56500.0
2013-10-11 15:40:00,38.77,38.83,38.77,38.8,35000.0,33.3752,33.4268,33.3752,33.401,35000.0
2013-10-11 15:50:00,38.81,38.95,38.8,38.94,133000.0,33.4096,33.5301,33.401,33.5215,133000.0
2013-10-14 09:30:00,38.78,39.1,38.78,39.04,118500.0,33.3838,33.6593,33.3838,33.6076,118500.0
2013-10-14 09:40:00,39.03,39.03,38.84,38.84,69500.0,33.599,33.599,33.4355,33.4355,69500.0
2013-10-14 09:50:00,38.87,38.9,38.84,38.9,11500.0,33.4613,33.4871,33.4355,33.4871,11500.0
2013-10-14 10:00:00,38.87,38.95,38.8,38.82,28000.0,33.4613,33.5301,33.401,33.4182,28000.0
2013-10-14 10:10:00,38.81,38.86,38.79,38.82,26000.0,33.4096,33.4527,33.3924,33.4182,26000.0
2013-10-14 10:20:00,38.84,38.87,38.8,38.8,11500.0,33.4355,33.4613,33.401,33.401,11500.0
2013-10-14 10:30:00,38.81,38.81,38.73,38.73,13500.0,33.4096,33.4096,33.3408,33.3408,13500.0
2013-10-14 10:40:00,38.76,38.76,38.7,38.71,21500.0,33.3666,33.3666,33.3149,33.3235,21500.0
2013-10-14 10:50:00,38.7,38.7,38.64,38.66,19000.0,33.3149,33.3149,33.2633,33.2805,19000.0
2013-10-14 11:00:00,38.65,38.67,38.62,38.62,16500.0,33.2719,33.2891,33.2461,33.2461,16500.0
2013-10-14 11:10:00,38.66,38.7,38.62,38.67,15000.0,33.2805,33.3149,33.2461,33.2891,15000.0
2013-10-14 11:20:00,38.66,38.7,38.66,38.69,8500.0,33.2805,33.3149,33.2805,33.3063,8500.0
2013-10-14 11:30:00,38.74,38.88,38.73,38.83,21500.0,33.3494,33.4699,33.3408,33.4268,21500.0
2013-10-14 11:40:00,38.85,38.87,38.8,38.87,13000.0,33.4441,33.4613,33.401,33.4613,13000.0
2013-10-14 11:50:00,38.89,38.92,38.87,38.92,11500.0,33.4785,33.5043,33.4613,33.5043,11500.0
2013-10-14 12:00:00,38.91,38.95,38.85,38.85,16000.0,33.4957,33.5301,33.4441,33.4441,16000.0
2013-10-14 12:10:00,38.83,38.83,38.77,38.8,13500.0,33.4268,33.4268,33.3752,33.401,13500.0
2013-10-14 12:20:00,38.79,38.83,38.79,38.83,15500.0,33.3924,33.4268,33.3924,33.4268,15500.0
2013-10-14 12:30:00,38.81,38.9,38.8,38.9,13000.0,33.4096,33.4871,33.401,33.4871,13000.0
2013-10-14 12:40:00,38.88,38.88,38.83,38.83,7000.0,33.4699,33.4699,33.4268,33.4268,7000.0
2013-10-14 12:50:00,38.85,38.93,38.85,38.91,15000.0,33.4441,33.5129,33.4441,33.4957,15000.0
2013-10-14 13:00:00,38.91,38.97,38.88,38.97,16500.0,33.4957,33.5474,33.4699,33.5474,16500.0
2013-10-14 13:10:00,39.01,39.06,39.0,39.02,11000.0,33.5818,33.6248,33.5732,33.5904,11000.0
2013-10-14 13:20:00,38.99,39.01,38.97,38.98,15500.0,33.5646,33.5818,33.5474,33.556,15500.0
2013-10-14 13:30:00,38.99,39.01,38.97,39.01,12500.0,33.5646,33.5818,33.5474,33.5818,12500.0
2013-10-14 13:40:00,39.03,39.06,39.0,39.06,29500.0,33.599,33.6248,33.5732,33.6248,29500.0
2013-10-14 13:50:00,39.05,39.07,39.04,39.04,36000.0,33.6162,33.6334,33.6076,33.6076,36000.0
2013-10-14 14:00:00,39.01,39.12,39.0,39.1,68000.0,33.5818,33.6765,33.5732,33.6593,68000.0
2013-10-14 14:10:00,39.09,39.21,39.09,39.21,56000.0,33.6507,33.754,33.6507,33.754,56000.0
2013-10-14 14:20:00,39.21,39.23,39.17,39.17,9000.0,33.754,33.7712,33.7195,33.7195,9000.0
2013-10-14 14:30:00,39.19,39.23,39.19,39.19,21500.0,33.7368,33.7712,33.7368,33.7368,21500.0
2013-10-14 14:40:00,39.19,39.2,39.09,39.19,48500.0,33.7368,33.7454,33.6507,33.7368,48500.0
2013-10-14 14:50:00,39.19,39.19,39.11,39.14,29500.0,33.7368,33.7368,33.6679,33.6937,29500.0
2013-10-14 15:00:00,39.15,39.21,39.11,39.2,43000.0,33.7023,33.754,33.6679,33.7454,43000.0
2013-10-14 15:10:00,39.2,39.24,39.17,39.18,42500.0,33.7454,33.7798,33.7195,33.7281,42500.0
2013-10-14 15:20:00,39.17,39.19,39.15,39.18,29000.0,33.7195,33.7368,33.7023,33.7281,29000.0
2013-10-14 15:30:00,39.19,39.2,39.11,39.12,56000.0,33.7368,33.7454,33.6679,33.6765,56000.0
2013-10-14 15:40:00,39.11,39.14,39.05,39.05,89000.0,33.6679,33.6937,33.6162,33.6162,89000.0
2013-10-14 15:50:00,39.05,39.16,39.04,39.15,205500.0,33.6162,33.7109,33.6076,33.7023,205500.0
2013-10-15 09:30:00,38.95,39.08,38.92,39.02,43500.0,33.5301,33.6421,33.5043,33.5904,43500.0
2013-10-15 09:40:00,39.07,39.07,38.95,38.98,29500.0,33.6334,33.6334,33.5301,33.556,29500.0
2013-10-15 09:50:00,38.95,38.98,38.88,38.93,51000.0,33.5301,33.556,33.4699,33.5129,51000.0
2013-10-15 10:00:00,38.9,39.06,38.88,39.02,63000.0,33.4871,33.6248,33.4699,33.5904,63000.0
2013-10-15 10:10:00,39.03,39.07,38.99,39.02,26000.0,33.599,33.6334,33.5646,33.5904,26000.0
2013-10-15 10:20:00,39.03,39.09,39.01,39.08,22000.0,33.599,33.6507,33.5818,33.6421,22000.0
2013-10-15 10:30:00,39.08,39.11,39.0,39.08,22500.0,33.6421,33.6679,33.5732,33.6421,22500.0
2013-10-15 10:40:00,39.06,39.06,38.88,38.95,78500.0,33.6248,33.6248,33.4699,33.5301,78500.0
2013-10-15 10:50:00,38.95,38.97,38.89,38.94,42000.0,33.5301,33.5474,33.4785,33.5215,42000.0
2013-10-15 11:00:00,38.94,39.05,38.9,38.92,39500.0,33.5215,33.6162,33.4871,33.5043,39500.0
2013-10-15 11:10:00,38.94,39.1,38.94,39.1,43500.0,33.5215,33.6593,33.5215,33.6593,43500.0
2013-10-15 11:20:00,39.1,39.21,39.1,39.18,20500.0,33.6593,33.754,33.6593,33.7281,20500.0
2013-10-15 11:30:00,39.15,39.15,38.99,39.0,30000.0,33.7023,33.7023,33.5646,33.5732,30000.0
2013-10-15 11:40:00,39.01,39.1,39.01,39.05,26000.0,33.5818,33.6593,33.5818,33.6162,26000.0
2013-10-15 11:50:00,39.08,39.16,39.08,39.1,18500.0,33.6421,33.7109,33.6421,33.6593,18500.0
2013-10-15 12:00:00,39.07,39.07,38.95,39.03,16000.0,33.6334,33.6334,33.5301,33.599,16000.0
2013-10-15 12:10:00,39.05,39.06,38.9,38.99,70500.0,33.6162,33.6248,33.4871,33.5646,70500.0
2013-10-15 12:20:00,38.97,39.04,38.96,39.0,11500.0,33.5474,33.6076,33.5388,33.5732,11500.0
2013-10-15 12:30:00,38.99,39.0,38.96,38.96,5000.0,33.5646,33.5732,33.5388,33.5388,5000.0
2013-10-15 12:40:00,39.01,39.03,39.0,39.0,6500.0,33.5818,33.599,33.5732,33.5732,6500.0
2013-10-15 12:50:00,39.02,39.02,38.92,38.95,12000.0,33.5904,33.5904,33.5043,33.5301,12000.0
2013-10-15 13:00:00,38.96,38.96,38.89,38.9,32000.0,33.5388,33.5388,33.4785,33.4871,32000.0
2013-10-15 13:10:00,38.89,38.95,38.87,38.89,57500.0,33.4785,33.5301,33.4613,33.4785,57500.0
2013-10-15 13:20:00,38.9,38.92,38.82,38.82,44500.0,33.4871,33.5043,33.4182,33.4182,44500.0
2013-10-15 13:30:00,38.85,38.91,38.82,38.9,41000.0,33.4441,33.4957,33.4182,33.4871,41000.0
2013-10-15 13:40:00,38.89,38.95,38.89,38.94,33500.0,33.4785,33.5301,33.4785,33.5215,33500.0
2013-10-15 13:50:00,38.93,39.0,38.92,39.0,28000.0,33.5129,33.5732,33.5043,33.5732,28000.0
2013-10-15 14:00:00,39.02,39.08,39.0,39.0,21500.0,33.5904,33.6421,33.5732,33.5732,21500.0
2013-10-15 14:10:00,39.0,39.02,38.91,39.02,463500.0,33.5732,33.5904,33.4957,33.5904,463500.0
2013-10-15 14:20:00,39.01,39.02,38.84,38.86,127000.0,33.5818,33.5904,33.4355,33.4527,127000.0
2013-10-15 14:30:00,38.86,38.89,38.7,38.77,41000.0,33.4527,33.4785,33.3149,33.3752,41000.0
2013-10-15 14:40:00,38.78,38.83,38.68,38.78,84000.0,33.3838,33.4268,33.2977,33.3838,84000.0
2013-10-15 14:50:00,38.79,38.85,38.78,38.83,25000.0,33.3924,33.4441,33.3838,33.4268,25000.0
2013-10-15 15:00:00,38.83,38.92,38.78,38.88,43000.0,33.4268,33.5043,33.3838,33.4699,43000.0
2013-10-15 15:10:00,38.94,38.95,38.9,38.91,29000.0,33.5215,33.5301,33.4871,33.4957,29000.0
2013-10-15 15:20:00,38.92,38.93,38.88,38.92,25000.0,33.5043,33.5129,33.4699,33.5043,25000.0
2013-10-15 15:30:00,38.92,38.93,38.86,38.86,47500.0,33.5043,33.5129,33.4527,33.4527,47500.0
2013-10-15 15:40:00,38.88,38.9,38.84,38.87,83000.0,33.4699,33.4871,33.4355,33.4613,83000.0
2013-10-15 15:50:00,38.86,38.89,38.83,38.85,211500.0,33.4527,33.4785,33.4268,33.4441,211500.0
2013-10-16 09:30:00,39.15,39.15,38.89,39.06,71000.0,33.7023,33.7023,33.4785,33.6248,71000.0
2013-10-16 09:40:00,39.05,39.11,38.93,39.11,20500.0,33.6162,33.6679,33.5129,33.6679,20500.0
2013-10-16 09:50:00,39.1,39.41,39.03,39.4,50000.0,33.6593,33.9261,33.599,33.9175,50000.0
2013-10-16 10:00:00,39.38,39.5,39.3,39.32,64000.0,33.9003,34.0036,33.8314,33.8487,64000.0
2013-10-16 10:10:00,39.34,39.44,39.27,39.37,38000.0,33.8659,33.952,33.8056,33.8917,38000.0
2013-10-16 10:20:00,39.38,39.44,39.37,39.37,26000.0,33.9003,33.952,33.8917,33.8917,26000.0
2013-10-16 10:30:00,39.4,39.4,39.3,39.31,18500.0,33.9175,33.9175,33.8314,33.8401,18500.0
2013-10-16 10:40:00,39.31,39.35,39.27,39.34,14000.0,33.8401,33.8745,33.8056,33.8659,14000.0
2013-10-16 10:50:00,39.36,39.37,39.31,39.36,33500.0,33.8831,33.8917,33.8401,33.8831,33500.0
2013-10-16 11:00:00,39.35,39.42,39.33,39.42,35500.0,33.8745,33.9347,33.8573,33.9347,35500.0
2013-10-16 11:10:00,39.39,39.4,39.25,39.37,63000.0,33.9089,33.9175,33.7884,33.8917,63000.0
2013-10-16 11:20:00,39.38,39.42,39.34,39.34,23000.0,33.9003,33.9347,33.8659,33.8659,23000.0
2013-10-16 11:30:00,39.37,39.41,39.34,39.4,18500.0,33.8917,33.9261,33.8659,33.9175,18500.0
2013-10-16 11:40:00,39.42,39.45,39.39,39.39,14500.0,33.9347,33.9606,33.9089,33.9089,14500.0
2013-10-16 11:50:00,39.39,39.39,39.28,39.32,12000.0,33.9089,33.9089,33.8142,33.8487,12000.0
2013-10-16 12:00:00,39.33,39.36,39.28,39.34,22500.0,33.8573,33.8831,33.8142,33.8659,22500.0
2013-10-16 12:10:00,39.33,39.38,39.32,39.38,13000.0,33.8573,33.9003,33.8487,33.9003,13000.0
2013-10-16 12:20:00,39.36,39.36,39.26,39.26,20500.0,33.8831,33.8831,33.797,33.797,20500.0
2013-10-16 12:30:00,39.26,39.29,39.21,39.29,16000.0,33.797,33.8228,33.754,33.8228,16000.0
2013-10-16 12:40:00,39.3,39.34,39.3,39.32,26500.0,33.8314,33.8659,33.8314,33.8487,26500.0
2013-10-16 12:50:00,39.32,39.34,39.31,39.31,13500.0,33.8487,33.8659,33.8401,33.8401,13500.0
2013-10-16 13:00:00,39.31,39.34,39.3,39.31,41500.0,33.8401,33.8659,33.8314,33.8401,41500.0
2013-10-16 13:10:00,39.31,39.31,39.27,39.29,20000.0,33.8401,33.8401,33.8056,33.8228,20000.0
2013-10-16 13:20:00,39.29,39.3,39.25,39.28,17000.0,33.8228,33.8314,33.7884,33.8142,17000.0
2013-10-16 13:30:00,39.28,39.3,39.26,39.29,9500.0,33.8142,33.8314,33.797,33.8228,9500.0
2013-10-16 13:40:00,39.3,39.31,39.27,39.29,13500.0,33.8314,33.8401,33.8056,33.8228,13500.0
2013-10-16 13:50:00,39.29,39.29,39.23,39.26,12000.0,33.8228,33.8228,33.7712,33.797,12000.0
2013-10-16 14:00:00,39.25,39.26,39.15,39.16,29000.0,33.7884,33.797,33.7023,33.7109,29000.0
2013-10-16 14:10:00,39.18,39.24,39.14,39.16,125000.0,33.7281,33.7798,33.6937,33.7109,125000.0
2013-10-16 14:20:00,39.18,39.2,39.13,39.13,46000.0,33.7281,33.7454,33.6851,33.6851,46000.0
2013-10-16 14:30:00,39.14,39.14,39.05,39.05,43000.0,33.6937,33.6937,33.6162,33.6162,43000.0
2013-10-16 14:40:00,39.04,39.1,39.04,39.1,27000.0,33.6076,33.6593,33.6076,33.6593,27000.0
2013-10-16 14:50:00,39.1,39.1,39.0,39.0,47000.0,33.6593,33.6593,33.5732,33.5732,47000.0
2013-10-16 15:00:00,39.0,39.08,39.0,39.08,47500.0,33.5732,33.6421,33.5732,33.6421,47500.0
2013-10-16 15:10:00,39.06,39.1,39.03,39.03,46000.0,33.6248,33.6593,33.599,33.599,46000.0
2013-10-16 15:20:00,39.05,39.08,38.99,39.03,77000.0,33.6162,33.6421,33.5646,33.599,77000.0
2013-10-16 15:30:00,39.03,39.03,38.96,38.96,62500.0,33.599,33.599,33.5388,33.5388,62500.0
2013-10-16 15:40:00,38.95,39.09,38.95,39.08,121000.0,33.5301,33.6507,33.5301,33.6421,121000.0
2013-10-16 15:50:00,39.09,39.15,39.06,39.11,168000.0,33.6507,33.7023,33.6248,33.6679,168000.0
2013-10-17 09:30:00,39.0,39.11,38.83,39.1,58500.0,33.5732,33.6679,33.4268,33.6593,58500.0
2013-10-17 09:40:00,39.12,39.2,39.08,39.2,50000.0,33.6765,33.7454,33.6421,33.7454,50000.0
2013-10-17 09:50:00,39.19,39.19,39.0,39.12,69500.0,33.7368,33.7368,33.5732,33.6765,69500.0
2013-10-17 10:00:00,39.08,39.18,39.04,39.12,57000.0,33.6421,33.7281,33.6076,33.6765,57000.0
2013-10-17 10:10:00,39.12,39.15,39.07,39.15,38000.0,33.6765,33.7023,33.6334,33.7023,38000.0
2013-10-17 10:20:00,39.17,39.26,39.16,39.17,36500.0,33.7195,33.797,33.7109,33.7195,36500.0
2013-10-17 10:30:00,39.2,39.26,39.11,39.14,45500.0,33.7454,33.797,33.6679,33.6937,45500.0
2013-10-17 10:40:00,39.14,39.24,39.12,39.14,26500.0,33.6937,33.7798,33.6765,33.6937,26500.0
2013-10-17 10:50:00,39.12,39.18,39.08,39.18,38000.0,33.6765,33.7281,33.6421,33.7281,38000.0
2013-10-17 11:00:00,39.2,39.27,39.19,39.22,33500.0,33.7454,33.8056,33.7368,33.7626,33500.0
2013-10-17 11:10:00,39.24,39.3,39.23,39.24,35500.0,33.7798,33.8314,33.7712,33.7798,35500.0
2013-10-17 11:20:00,39.25,39.3,39.24,39.25,15500.0,33.7884,33.8314,33.7798,33.7884,15500.0
2013-10-17 11:30:00,39.26,39.32,39.26,39.27,28000.0,33.797,33.8487,33.797,33.8056,28000.0
2013-10-17 11:40:00,39.27,39.36,39.26,39.36,34500.0,33.8056,33.8831,33.797,33.8831,34500.0
2013-10-17 11:50:00,39.36,39.38,39.28,39.3,33500.0,33.8831,33.9003,33.8142,33.8314,33500.0
2013-10-17 12:00:00,39.29,39.32,39.27,39.3,17500.0,33.8228,33.8487,33.8056,33.8314,17500.0
2013-10-17 12:10:00,39.32,39.4,39.3,39.4,21000.0,33.8487,33.9175,33.8314,33.9175,21000.0
2013-10-17 12:20:00,39.41,39.43,39.39,39.42,18500.0,33.9261,33.9434,33.9089,33.9347,18500.0
2013-10-17 12:30:00,39.42,39.44,39.4,39.42,16500.0,33.9347,33.952,33.9175,33.9347,16500.0
2013-10-17 12:40:00,39.44,39.44,39.4,39.43,23000.0,33.952,33.952,33.9175,33.9434,23000.0
2013-10-17 12:50:00,39.41,39.52,39.39,39.4,104500.0,33.9261,34.0208,33.9089,33.9175,104500.0
2013-10-17 13:00:00,39.41,39.44,39.39,39.43,35500.0,33.9261,33.952,33.9089,33.9434,35500.0
2013-10-17 13:10:00,39.4,39.43,39.33,39.33,27000.0,33.9175,33.9434,33.8573,33.8573,27000.0
2013-10-17 13:20:00,39.33,39.34,39.31,39.34,7500.0,33.8573,33.8659,33.8401,33.8659,7500.0
2013-10-17 13:30:00,39.37,39.4,39.35,39.38,25500.0,33.8917,33.9175,33.8745,33.9003,25500.0
2013-10-17 13:40:00,39.37,39.38,39.3,39.33,43500.0,33.8917,33.9003,33.8314,33.8573,43500.0
2013-10-17 13:50:00,39.33,39.33,39.24,39.26,47500.0,33.8573,33.8573,33.7798,33.797,47500.0
2013-10-17 14:00:00,39.28,39.28,39.22,39.24,9500.0,33.8142,33.8142,33.7626,33.7798,9500.0
2013-10-17 14:10:00,39.24,39.33,39.24,39.33,34500.0,33.7798,33.8573,33.7798,33.8573,34500.0
2013-10-17 14:20:00,39.33,39.39,39.31,39.39,16000.0,33.8573,33.9089,33.8401,33.9089,16000.0
2013-10-17 14:30:00,39.38,39.42,39.38,39.42,17500.0,33.9003,33.9347,33.9003,33.9347,17500.0
2013-10-17 14:40:00,39.42,39.42,39.36,39.38,27000.0,33.9347,33.9347,33.8831,33.9003,27000.0
2013-10-17 14:50:00,39.37,39.4,39.35,39.35,31000.0,33.8917,33.9175,33.8745,33.8745,31000.0
2013-10-17 15:00:00,39.35,39.37,39.29,39.31,74000.0,33.8745,33.8917,33.8228,33.8401,74000.0
2013-10-17 15:10:00,39.32,39.32,39.3,39.31,83000.0,33.8487,33.8487,33.8314,33.8401,83000.0
2013-10-17 15:20:00,39.31,39.34,39.3,39.34,103000.0,33.8401,33.8659,33.8314,33.8659,103000.0
2013-10-17 15:30:00,39.32,39.36,39.31,39.35,76000.0,33.8487,33.8831,33.8401,33.8745,76000.0
2013-10-17 15:40:00,39.35,39.43,39.35,39.4,239000.0,33.8745,33.9434,33.8745,33.9175,239000.0
2013-10-17 15:50:00,39.41,39.46,39.37,39.44,326000.0,33.9261,33.9692,33.8917,33.952,326000.0
2013-10-18 09:30:00,39.42,39.55,39.19,39.23,239000.0,33.9347,34.0467,33.7368,33.7712,239000.0
2013-10-18 09:40:00,39.23,39.38,39.21,39.35,89000.0,33.7712,33.9003,33.754,33.8745,89000.0
2013-10-18 09:50:00,39.38,39.47,39.36,39.47,67000.0,33.9003,33.9778,33.8831,33.9778,67000.0
2013-10-18 10:00:00,39.45,39.53,39.43,39.49,56500.0,33.9606,34.0294,33.9434,33.995,56500.0
2013-10-18 10:10:00,39.5,39.52,39.45,39.48,19500.0,34.0036,34.0208,33.9606,33.9864,19500.0
2013-10-18 10:20:00,39.48,39.5,39.29,39.3,48500.0,33.9864,34.0036,33.8228,33.8314,48500.0
2013-10-18 10:30:00,39.29,39.3,39.22,39.27,44000.0,33.8228,33.8314,33.7626,33.8056,44000.0
2013-10-18 10:40:00,39.31,39.41,39.27,39.41,24000.0,33.8401,33.9261,33.8056,33.9261,24000.0
2013-10-18 10:50:00,39.42,39.46,39.36,39.39,103500.0,33.9347,33.9692,33.8831,33.9089,103500.0
2013-10-18 11:00:00,39.4,39.45,39.36,39.43,110500.0,33.9175,33.9606,33.8831,33.9434,110500.0
2013-10-18 11:10:00,39.45,39.47,39.41,39.43,82000.0,33.9606,33.9778,33.9261,33.9434,82000.0
2013-10-18 11:20:00,39.42,39.49,39.42,39.46,109000.0,33.9347,33.995,33.9347,33.9692,109000.0
2013-10-18 11:30:00,39.47,39.5,39.43,39.48,77000.0,33.9778,34.0036,33.9434,33.9864,77000.0
2013-10-18 11:40:00,39.47,39.5,39.46,39.48,20500.0,33.9778,34.0036,33.9692,33.9864,20500.0
2013-10-18 11:50:00,39.46,39.49,39.38,39.41,31000.0,33.9692,33.995,33.9003,33.9261,31000.0
2013-10-18 12:00:00,39.4,39.45,39.37,39.45,17500.0,33.9175,33.9606,33.8917,33.9606,17500.0
2013-10-18 12:10:00,39.44,39.47,39.42,39.47,62500.0,33.952,33.9778,33.9347,33.9778,62500.0
2013-10-18 12:20:00,39.45,39.5,39.45,39.49,40000.0,33.9606,34.0036,33.9606,33.995,40000.0
2013-10-18 12:30:00,39.48,39.52,39.48,39.5,16500.0,33.9864,34.0208,33.9864,34.0036,16500.0
2013-10-18 12:40:00,39.5,39.51,39.48,39.51,21000.0,34.0036,34.0122,33.9864,34.0122,21000.0
2013-10-18 12:50:00,39.51,39.53,39.51,39.52,19500.0,34.0122,34.0294,34.0122,34.0208,19500.0
2013-10-18 13:00:00,39.52,39.56,39.52,39.53,49000.0,34.0208,34.0553,34.0208,34.0294,49000.0
2013-10-18 13:10:00,39.54,39.56,39.53,39.56,12000.0,34.038,34.0553,34.0294,34.0553,12000.0
2013-10-18 13:20:00,39.54,39.6,39.54,39.59,51000.0,34.038,34.0897,34.038,34.0811,51000.0
2013-10-18 13:30:00,39.57,39.62,39.57,39.59,28000.0,34.0639,34.1069,34.0639,34.0811,28000.0
2013-10-18 13:40:00,39.6,39.65,39.59,39.65,17500.0,34.0897,34.1327,34.0811,34.1327,17500.0
2013-10-18 13:50:00,39.66,39.67,39.62,39.63,85500.0,34.1413,34.15,34.1069,34.1155,85500.0
2013-10-18 14:00:00,39.63,39.66,39.63,39.63,37000.0,34.1155,34.1413,34.1155,34.1155,37000.0
2013-10-18 14:10:00,39.65,39.65,39.62,39.64,43500.0,34.1327,34.1327,34.1069,34.1241,43500.0
2013-10-18 14:20:00,39.64,39.65,39.6,39.61,58000.0,34.1241,34.1327,34.0897,34.0983,58000.0
2013-10-18 14:30:00,39.62,39.66,39.61,39.65,37500.0,34.1069,34.1413,34.0983,34.1327,37500.0
2013-10-18 14:40:00,39.64,39.69,39.64,39.68,56000.0,34.1241,34.1672,34.1241,34.1586,56000.0
2013-10-18 14:50:00,39.68,39.71,39.64,39.64,50000.0,34.1586,34.1844,34.1241,34.1241,50000.0
2013-10-18 15:00:00,39.63,39.65,39.62,39.63,38500.0,34.1155,34.1327,34.1069,34.1155,38500.0
2013-10-18 15:10:00,39.65,39.67,39.61,39.61,42000.0,34.1327,34.15,34.0983,34.0983,42000.0
2013-10-18 15:20:00,39.61,39.64,39.61,39.62,33000.0,34.0983,34.1241,34.0983,34.1069,33000.0
2013-10-18 15:30:00,39.63,39.65,39.6,39.62,76000.0,34.1155,34.1327,34.0897,34.1069,76000.0
2013-10-18 15:40:00,39.62,39.67,39.6,39.62,108500.0,34.1069,34.15,34.0897,34.1069,108500.0
2013-10-18 15:50:00,39.62,39.64,39.58,39.63,347000.0,34.1069,34.1241,34.0725,34.1155,347000.0
2013-10-21 09:30:00,39.68,39.68,39.55,39.6,79500.0,34.1586,34.1586,34.0467,34.0897,79500.0
2013-10-21 09:40:00,39.6,39.6,39.48,39.52,31000.0,34.0897,34.0897,33.9864,34.0208,31000.0
2013-10-21 09:50:00,39.51,39.6,39.5,39.56,46500.0,34.0122,34.0897,34.0036,34.0553,46500.0
2013-10-21 10:00:00,39.55,39.63,39.54,39.56,78000.0,34.0467,34.1155,34.038,34.0553,78000.0
2013-10-21 10:10:00,39.54,39.57,39.47,39.5,57500.0,34.038,34.0639,33.9778,34.0036,57500.0
2013-10-21 10:20:00,39.52,39.55,39.43,39.45,42500.0,34.0208,34.0467,33.9434,33.9606,42500.0
2013-10-21 10:30:00,39.45,39.48,39.42,39.46,17500.0,33.9606,33.9864,33.9347,33.9692,17500.0
2013-10-21 10:40:00,39.43,39.45,39.35,39.44,22500.0,33.9434,33.9606,33.8745,33.952,22500.0
2013-10-21 10:50:00,39.38,39.4,39.31,39.37,17000.0,33.9003,33.9175,33.8401,33.8917,17000.0
2013-10-21 11:00:00,39.38,39.4,39.34,39.39,28500.0,33.9003,33.9175,33.8659,33.9089,28500.0
2013-10-21 11:10:00,39.38,39.44,39.36,39.43,33000.0,33.9003,33.952,33.8831,33.9434,33000.0
2013-10-21 11:20:00,39.4,39.46,39.36,39.44,57000.0,33.9175,33.9692,33.8831,33.952,57000.0
2013-10-21 11:30:00,39.45,39.54,39.39,39.52,48500.0,33.9606,34.038,33.9089,34.0208,48500.0
2013-10-21 11:40:00,39.54,39.55,39.47,39.48,25000.0,34.038,34.0467,33.9778,33.9864,25000.0
2013-10-21 11:50:00,39.48,39.48,39.45,39.48,17000.0,33.9864,33.9864,33.9606,33.9864,17000.0
2013-10-21 12:00:00,39.48,39.52,39.47,39.47,26000.0,33.9864,34.0208,33.9778,33.9778,26000.0
2013-10-21 12:10:00,39.47,39.52,39.47,39.52,12000.0,33.9778,34.0208,33.9778,34.0208,12000.0
2013-10-21 12:20:00,39.51,39.52,39.47,39.5,14500.0,34.0122,34.0208,33.9778,34.0036,14500.0
2013-10-21 12:30:00,39.51,39.52,39.49,39.52,25000.0,34.0122,34.0208,33.995,34.0208,25000.0
2013-10-21 12:40:00,39.52,39.54,39.49,39.53,24000.0,34.0208,34.038,33.995,34.0294,24000.0
2013-10-21 12:50:00,39.54,39.59,39.53,39.59,23000.0,34.038,34.0811,34.0294,34.0811,23000.0
2013-10-21 13:00:00,39.59,39.59,39.51,39.53,25500.0,34.0811,34.0811,34.0122,34.0294,25500.0
2013-10-21 13:10:00,39.52,39.56,39.5,39.52,17500.0,34.0208,34.0553,34.0036,34.0208,17500.0
2013-10-21 13:20:00,39.54,39.55,39.48,39.5,12000.0,34.038,34.0467,33.9864,34.0036,12000.0
2013-10-21 13:30:00,39.5,39.55,39.49,39.53,212000.0,34.0036,34.0467,33.995,34.0294,212000.0
2013-10-21 13:40:00,39.53,39.57,39.53,39.57,23000.0,34.0294,34.0639,34.0294,34.0639,23000.0
2013-10-21 13:50:00,39.57,39.57,39.53,39.54,16000.0,34.0639,34.0639,34.0294,34.038,16000.0
2013-10-21 14:00:00,39.55,39.55,39.49,39.54,12500.0,34.0467,34.0467,33.995,34.038,12500.0
2013-10-21 14:10:00,39.53,39.53,39.47,39.53,19000.0,34.0294,34.0294,33.9778,34.0294,19000.0
2013-10-21 14:20:00,39.53,39.53,39.46,39.52,41000.0,34.0294,34.0294,33.9692,34.0208,41000.0
2013-10-21 14:30:00,39.51,39.57,39.5,39.55,23000.0,34.0122,34.0639,34.0036,34.0467,23000.0
2013-10-21 14:40:00,39.54,39.54,39.43,39.47,46000.0,34.038,34.038,33.9434,33.9778,46000.0
2013-10-21 14:50:00,39.46,39.47,39.42,39.43,45500.0,33.9692,33.9778,33.9347,33.9434,45500.0
2013-10-21 15:00:00,39.42,39.47,39.42,39.45,29000.0,33.9347,33.9778,33.9347,33.9606,29000.0
2013-10-21 15:10:00,39.45,39.48,39.42,39.47,60500.0,33.9606,33.9864,33.9347,33.9778,60500.0
2013-10-21 15:20:00,39.46,39.46,39.41,39.41,36500.0,33.9692,33.9692,33.9261,33.9261,36500.0
2013-10-21 15:30:00,39.41,39.43,39.4,39.43,57000.0,33.9261,33.9434,33.9175,33.9434,57000.0
2013-10-21 15:40:00,39.43,39.47,39.42,39.46,89500.0,33.9434,33.9778,33.9347,33.9692,89500.0
2013-10-21 15:50:00,39.45,39.5,39.44,39.45,307500.0,33.9606,34.0036,33.952,33.9606,307500.0
2013-10-22 09:30:00,39.5,39.56,39.37,39.49,54000.0,34.0036,34.0553,33.8917,33.995,54000.0
2013-10-22 09:40:00,39.52,39.67,39.5,39.64,123500.0,34.0208,34.15,34.0036,34.1241,123500.0
2013-10-22 09:50:00,39.63,39.69,39.47,39.47,128000.0,34.1155,34.1672,33.9778,33.9778,128000.0
2013-10-22 10:00:00,39.48,39.54,39.48,39.54,47500.0,33.9864,34.038,33.9864,34.038,47500.0
2013-10-22 10:10:00,39.54,39.62,39.54,39.59,19500.0,34.038,34.1069,34.038,34.0811,19500.0
2013-10-22 10:20:00,39.59,39.62,39.52,39.52,158000.0,34.0811,34.1069,34.0208,34.0208,158000.0
2013-10-22 10:30:00,39.51,39.62,39.49,39.61,96000.0,34.0122,34.1069,33.995,34.0983,96000.0
2013-10-22 10:40:00,39.62,39.62,39.34,39.34,76500.0,34.1069,34.1069,33.8659,33.8659,76500.0
2013-10-22 10:50:00,39.33,39.36,39.15,39.28,97000.0,33.8573,33.8831,33.7023,33.8142,97000.0
2013-10-22 11:00:00,39.28,39.41,39.28,39.4,21000.0,33.8142,33.9261,33.8142,33.9175,21000.0
2013-10-22 11:10:00,39.47,39.53,39.47,39.5,61500.0,33.9778,34.0294,33.9778,34.0036,61500.0
2013-10-22 11:20:00,39.55,39.58,39.51,39.55,49000.0,34.0467,34.0725,34.0122,34.0467,49000.0
2013-10-22 11:30:00,39.55,39.55,39.48,39.54,21000.0,34.0467,34.0467,33.9864,34.038,21000.0
2013-10-22 11:40:00,39.55,39.58,39.55,39.55,26000.0,34.0467,34.0725,34.0467,34.0467,26000.0
2013-10-22 11:50:00,39.57,39.57,39.51,39.56,25000.0,34.0639,34.0639,34.0122,34.0553,25000.0
2013-10-22 12:00:00,39.53,39.53,39.47,39.49,12000.0,34.0294,34.0294,33.9778,33.995,12000.0
2013-10-22 12:10:00,39.5,39.5,39.41,39.43,16500.0,34.0036,34.0036,33.9261,33.9434,16500.0
2013-10-22 12:20:00,39.43,39.45,39.42,39.45,11500.0,33.9434,33.9606,33.9347,33.9606,11500.0
2013-10-22 12:30:00,39.44,39.44,39.42,39.43,6000.0,33.952,33.952,33.9347,33.9434,6000.0
2013-10-22 12:40:00,39.43,39.44,39.36,39.37,12500.0,33.9434,33.952,33.8831,33.8917,12500.0
2013-10-22 12:50:00,39.36,39.39,39.33,39.33,13500.0,33.8831,33.9089,33.8573,33.8573,13500.0
2013-10-22 13:00:00,39.37,39.38,39.33,39.35,8000.0,33.8917,33.9003,33.8573,33.8745,8000.0
2013-10-22 13:10:00,39.38,39.43,39.37,39.4,23000.0,33.9003,33.9434,33.8917,33.9175,23000.0
2013-10-22 13:20:00,39.4,39.42,39.38,39.42,12000.0,33.9175,33.9347,33.9003,33.9347,12000.0
2013-10-22 13:30:00,39.43,39.43,39.4,39.41,7500.0,33.9434,33.9434,33.9175,33.9261,7500.0
2013-10-22 13:40:00,39.43,39.43,39.41,39.43,6000.0,33.9434,33.9434,33.9261,33.9434,6000.0
2013-10-22 13:50:00,39.43,39.49,39.43,39.45,11000.0,33.9434,33.995,33.9434,33.9606,11000.0
2013-10-22 14:00:00,39.48,39.49,39.47,39.47,9500.0,33.9864,33.995,33.9778,33.9778,9500.0
2013-10-22 14:10:00,39.49,39.54,39.49,39.54,29000.0,33.995,34.038,33.995,34.038,29000.0
2013-10-22 14:20:00,39.52,39.53,39.47,39.51,31000.0,34.0208,34.0294,33.9778,34.0122,31000.0
2013-10-22 14:30:00,39.5,39.55,39.5,39.53,28000.0,34.0036,34.0467,34.0036,34.0294,28000.0
2013-10-22 14:40:00,39.52,39.61,39.52,39.58,30000.0,34.0208,34.0983,34.0208,34.0725,30000.0
2013-10-22 14:50:00,39.6,39.61,39.53,39.53,24500.0,34.0897,34.0983,34.0294,34.0294,24500.0
2013-10-22 15:00:00,39.54,39.59,39.54,39.57,23500.0,34.038,34.0811,34.038,34.0639,23500.0
2013-10-22 15:10:00,39.58,39.6,39.55,39.57,50000.0,34.0725,34.0897,34.0467,34.0639,50000.0
2013-10-22 15:20:00,39.56,39.63,39.55,39.61,54000.0,34.0553,34.1155,34.0467,34.0983,54000.0
2013-10-22 15:30:00,39.62,39.62,39.51,39.52,40500.0,34.1069,34.1069,34.0122,34.0208,40500.0
2013-10-22 15:40:00,39.53,39.57,39.49,39.5,82000.0,34.0294,34.0639,33.995,34.0036,82000.0
2013-10-22 15:50:00,39.49,39.51,39.43,39.49,205500.0,33.995,34.0122,33.9434,33.995,205500.0
2013-10-23 09:30:00,39.42,39.42,39.26,39.32,54000.0,33.9347,33.9347,33.797,33.8487,54000.0
2013-10-23 09:40:00,39.34,39.35,39.26,39.27,34000.0,33.8659,33.8745,33.797,33.8056,34000.0
2013-10-23 09:50:00,39.24,39.3,39.17,39.24,51000.0,33.7798,33.8314,33.7195,33.7798,51000.0
2013-10-23 10:00:00,39.21,39.28,39.18,39.26,22000.0,33.754,33.8142,33.7281,33.797,22000.0
2013-10-23 10:10:00,39.24,39.27,39.15,39.2,143500.0,33.7798,33.8056,33.7023,33.7454,143500.0
2013-10-23 10:20:00,39.2,39.2,39.05,39.12,37000.0,33.7454,33.7454,33.6162,33.6765,37000.0
2013-10-23 10:30:00,39.12,39.25,39.12,39.19,108000.0,33.6765,33.7884,33.6765,33.7368,108000.0
2013-10-23 10:40:00,39.2,39.29,39.1,39.11,80500.0,33.7454,33.8228,33.6593,33.6679,80500.0
2013-10-23 10:50:00,39.11,39.11,39.01,39.1,46500.0,33.6679,33.6679,33.5818,33.6593,46500.0
2013-10-23 11:00:00,39.09,39.14,39.08,39.09,32000.0,33.6507,33.6937,33.6421,33.6507,32000.0
2013-10-23 11:10:00,39.09,39.1,39.01,39.08,29000.0,33.6507,33.6593,33.5818,33.6421,29000.0
2013-10-23 11:20:00,39.07,39.12,39.05,39.05,51000.0,33.6334,33.6765,33.6162,33.6162,51000.0
2013-10-23 11:30:00,39.04,39.12,39.04,39.07,31500.0,33.6076,33.6765,33.6076,33.6334,31500.0
2013-10-23 11:40:00,39.07,39.12,39.05,39.12,37000.0,33.6334,33.6765,33.6162,33.6765,37000.0
2013-10-23 11:50:00,39.11,39.12,39.02,39.07,29000.0,33.6679,33.6765,33.5904,33.6334,29000.0
2013-10-23 12:00:00,39.07,39.08,39.0,39.0,25000.0,33.6334,33.6421,33.5732,33.5732,25000.0
2013-10-23 12:10:00,39.0,39.02,38.98,39.02,33000.0,33.5732,33.5904,33.556,33.5904,33000.0
2013-10-23 12:20:00,39.03,39.06,39.01,39.05,29000.0,33.599,33.6248,33.5818,33.6162,29000.0
2013-10-23 12:30:00,39.05,39.06,39.0,39.05,23000.0,33.6162,33.6248,33.5732,33.6162,23000.0
2013-10-23 12:40:00,39.06,39.06,39.03,39.04,14000.0,33.6248,33.6248,33.599,33.6076,14000.0
2013-10-23 12:50:00,39.05,39.06,39.03,39.05,12500.0,33.6162,33.6248,33.599,33.6162,12500.0
2013-10-23 13:00:00,39.05,39.06,39.0,39.03,24000.0,33.6162,33.6248,33.5732,33.599,24000.0
2013-10-23 13:10:00,39.03,39.03,38.97,38.98,23500.0,33.599,33.599,33.5474,33.556,23500.0
2013-10-23 13:20:00,39.01,39.07,38.98,39.07,33500.0,33.5818,33.6334,33.556,33.6334,33500.0
2013-10-23 13:30:00,39.08,39.1,39.04,39.08,31500.0,33.6421,33.6593,33.6076,33.6421,31500.0
2013-10-23 13:40:00,39.07,39.1,39.03,39.08,50000.0,33.6334,33.6593,33.599,33.6421,50000.0
2013-10-23 13:50:00,39.07,39.09,39.05,39.05,30000.0,33.6334,33.6507,33.6162,33.6162,30000.0
2013-10-23 14:00:00,39.06,39.1,39.04,39.05,263500.0,33.6248,33.6593,33.6076,33.6162,263500.0
2013-10-23 14:10:00,39.05,39.17,39.05,39.13,87000.0,33.6162,33.7195,33.6162,33.6851,87000.0
2013-10-23 14:20:00,39.13,39.17,39.1,39.17,71500.0,33.6851,33.7195,33.6593,33.7195,71500.0
2013-10-23 14:30:00,39.17,39.22,39.16,39.19,73500.0,33.7195,33.7626,33.7109,33.7368,73500.0
2013-10-23 14:40:00,39.2,39.26,39.18,39.22,56500.0,33.7454,33.797,33.7281,33.7626,56500.0
2013-10-23 14:50:00,39.22,39.25,39.19,39.25,44500.0,33.7626,33.7884,33.7368,33.7884,44500.0
2013-10-23 15:00:00,39.24,39.3,39.24,39.28,98000.0,33.7798,33.8314,33.7798,33.8142,98000.0
2013-10-23 15:10:00,39.28,39.31,39.24,39.24,43000.0,33.8142,33.8401,33.7798,33.7798,43000.0
2013-10-23 15:20:00,39.24,39.24,39.16,39.16,77500.0,33.7798,33.7798,33.7109,33.7109,77500.0
2013-10-23 15:30:00,39.16,39.19,39.14,39.19,70000.0,33.7109,33.7368,33.6937,33.7368,70000.0
2013-10-23 15:40:00,39.18,39.23,39.16,39.18,207500.0,33.7281,33.7712,33.7109,33.7281,207500.0
2013-10-23 15:50:00,39.18,39.22,39.16,39.19,328500.0,33.7281,33.7626,33.7109,33.7368,328500.0
2013-10-24 09:30:00,39.22,39.37,39.06,39.21,49000.0,33.7626,33.8917,33.6248,33.754,49000.0
2013-10-24 09:40:00,39.22,39.34,39.18,39.18,73000.0,33.7626,33.8659,33.7281,33.7281,73000.0
2013-10-24 09:50:00,39.21,39.26,39.15,39.21,87500.0,33.754,33.797,33.7023,33.754,87500.0
2013-10-24 10:00:00,39.21,39.25,39.14,39.19,56500.0,33.754,33.7884,33.6937,33.7368,56500.0
2013-10-24 10:10:00,39.2,39.26,39.19,39.19,105500.0,33.7454,33.797,33.7368,33.7368,105500.0
2013-10-24 10:20:00,39.2,39.24,39.19,39.24,112000.0,33.7454,33.7798,33.7368,33.7798,112000.0
2013-10-24 10:30:00,39.24,39.26,39.2,39.24,37500.0,33.7798,33.797,33.7454,33.7798,37500.0
2013-10-24 10:40:00,39.24,39.27,39.22,39.22,36500.0,33.7798,33.8056,33.7626,33.7626,36500.0
2013-10-24 10:50:00,39.22,39.23,39.2,39.23,10000.0,33.7626,33.7712,33.7454,33.7712,10000.0
2013-10-24 11:00:00,39.24,39.24,39.2,39.2,44500.0,33.7798,33.7798,33.7454,33.7454,44500.0
2013-10-24 11:10:00,39.21,39.25,39.19,39.25,25000.0,33.754,33.7884,33.7368,33.7884,25000.0
2013-10-24 11:20:00,39.24,39.26,39.22,39.24,21500.0,33.7798,33.797,33.7626,33.7798,21500.0
2013-10-24 11:30:00,39.25,39.28,39.24,39.28,6000.0,33.7884,33.8142,33.7798,33.8142,6000.0
2013-10-24 11:40:00,39.28,39.32,39.25,39.32,30000.0,33.8142,33.8487,33.7884,33.8487,30000.0
2013-10-24 11:50:00,39.31,39.32,39.29,39.29,11500.0,33.8401,33.8487,33.8228,33.8228,11500.0
2013-10-24 12:00:00,39.31,39.33,39.31,39.33,14500.0,33.8401,33.8573,33.8401,33.8573,14500.0
2013-10-24 12:10:00,39.31,39.33,39.29,39.31,91000.0,33.8401,33.8573,33.8228,33.8401,91000.0
2013-10-24 12:20:00,39.31,39.31,39.29,39.29,20000.0,33.8401,33.8401,33.8228,33.8228,20000.0
2013-10-24 12:30:00,39.29,39.3,39.28,39.29,36500.0,33.8228,33.8314,33.8142,33.8228,36500.0
2013-10-24 12:40:00,39.28,39.33,39.28,39.33,20000.0,33.8142,33.8573,33.8142,33.8573,20000.0
2013-10-24 12:50:00,39.33,39.35,39.32,39.32,30500.0,33.8573,33.8745,33.8487,33.8487,30500.0
2013-10-24 13:00:00,39.31,39.32,39.27,39.32,76500.0,33.8401,33.8487,33.8056,33.8487,76500.0
2013-10-24 13:10:00,39.32,39.33,39.28,39.29,29000.0,33.8487,33.8573,33.8142,33.8228,29000.0
2013-10-24 13:20:00,39.29,39.35,39.29,39.3,53500.0,33.8228,33.8745,33.8228,33.8314,53500.0
2013-10-24 13:30:00,39.29,39.36,39.29,39.29,65500.0,33.8228,33.8831,33.8228,33.8228,65500.0
2013-10-24 13:40:00,39.3,39.31,39.25,39.25,99000.0,33.8314,33.8401,33.7884,33.7884,99000.0
2013-10-24 13:50:00,39.27,39.27,39.23,39.24,29500.0,33.8056,33.8056,33.7712,33.7798,29500.0
2013-10-24 14:00:00,39.24,39.25,39.19,39.2,111500.0,33.7798,33.7884,33.7368,33.7454,111500.0
2013-10-24 14:10:00,39.2,39.25,39.19,39.24,65000.0,33.7454,33.7884,33.7368,33.7798,65000.0
2013-10-24 14:20:00,39.25,39.29,39.25,39.27,37500.0,33.7884,33.8228,33.7884,33.8056,37500.0
2013-10-24 14:30:00,39.27,39.28,39.21,39.26,40000.0,33.8056,33.8142,33.754,33.797,40000.0
2013-10-24 14:40:00,39.26,39.26,39.24,39.24,41500.0,33.797,33.797,33.7798,33.7798,41500.0
2013-10-24 14:50:00,39.24,39.24,39.2,39.24,34000.0,33.7798,33.7798,33.7454,33.7798,34000.0
2013-10-24 15:00:00,39.24,39.28,39.23,39.25,65000.0,33.7798,33.8142,33.7712,33.7884,65000.0
2013-10-24 15:10:00,39.27,39.31,39.26,39.29,86000.0,33.8056,33.8401,33.797,33.8228,86000.0
2013-10-24 15:20:00,39.28,39.3,39.27,39.27,84500.0,33.8142,33.8314,33.8056,33.8056,84500.0
2013-10-24 15:30:00,39.28,39.28,39.23,39.25,51500.0,33.8142,33.8142,33.7712,33.7884,51500.0
2013-10-24 15:40:00,39.24,39.26,39.21,39.24,181000.0,33.7798,33.797,33.754,33.7798,181000.0
2013-10-24 15:50:00,39.25,39.26,39.23,39.25,251500.0,33.7884,33.797,33.7712,33.7884,251500.0
2013-10-25 09:30:00,39.28,39.4,39.11,39.3,121000.0,33.8142,33.9175,33.6679,33.8314,121000.0
2013-10-25 09:40:00,39.29,39.41,39.29,39.36,84000.0,33.8228,33.9261,33.8228,33.8831,84000.0
2013-10-25 09:50:00,39.35,39.38,39.28,39.34,40000.0,33.8745,33.9003,33.8142,33.8659,40000.0
2013-10-25 10:00:00,39.36,39.38,39.29,39.32,40000.0,33.8831,33.9003,33.8228,33.8487,40000.0
2013-10-25 10:10:00,39.31,39.33,39.18,39.18,44000.0,33.8401,33.8573,33.7281,33.7281,44000.0
2013-10-25 10:20:00,39.18,39.21,39.15,39.15,22500.0,33.7281,33.754,33.7023,33.7023,22500.0
2013-10-25 10:30:00,39.14,39.22,39.14,39.18,30000.0,33.6937,33.7626,33.6937,33.7281,30000.0
2013-10-25 10:40:00,39.17,39.19,39.14,39.14,44500.0,33.7195,33.7368,33.6937,33.6937,44500.0
2013-10-25 10:50:00,39.13,39.17,39.13,39.15,15000.0,33.6851,33.7195,33.6851,33.7023,15000.0
2013-10-25 11:00:00,39.16,39.21,39.15,39.18,365000.0,33.7109,33.754,33.7023,33.7281,365000.0
2013-10-25 11:10:00,39.2,39.3,39.2,39.27,41000.0,33.7454,33.8314,33.7454,33.8056,41000.0
2013-10-25 11:20:00,39.26,39.29,39.23,39.28,40000.0,33.797,33.8228,33.7712,33.8142,40000.0
2013-10-25 11:30:00,39.29,39.36,39.29,39.34,59500.0,33.8228,33.8831,33.8228,33.8659,59500.0
2013-10-25 11:40:00,39.33,39.34,39.28,39.31,33500.0,33.8573,33.8659,33.8142,33.8401,33500.0
2013-10-25 11:50:00,39.31,39.31,39.2,39.2,35500.0,33.8401,33.8401,33.7454,33.7454,35500.0
2013-10-25 12:00:00,39.2,39.2,39.15,39.2,26000.0,33.7454,33.7454,33.7023,33.7454,26000.0
2013-10-25 12:10:00,39.18,39.18,39.12,39.15,13000.0,33.7281,33.7281,33.6765,33.7023,13000.0
2013-10-25 12:20:00,39.15,39.17,39.13,39.15,17000.0,33.7023,33.7195,33.6851,33.7023,17000.0
2013-10-25 12:30:00,39.14,39.14,39.12,39.14,3500.0,33.6937,33.6937,33.6765,33.6937,3500.0
2013-10-25 12:40:00,39.15,39.22,39.15,39.22,16000.0,33.7023,33.7626,33.7023,33.7626,16000.0
2013-10-25 12:50:00,39.22,39.25,39.17,39.18,22000.0,33.7626,33.7884,33.7195,33.7281,22000.0
2013-10-25 13:00:00,39.18,39.18,39.14,39.15,5000.0,33.7281,33.7281,33.6937,33.7023,5000.0
2013-10-25 13:10:00,39.14,39.17,39.12,39.16,15000.0,33.6937,33.7195,33.6765,33.7109,15000.0
2013-10-25 13:20:00,39.13,39.16,39.11,39.16,5500.0,33.6851,33.7109,33.6679,33.7109,5500.0
2013-10-25 13:30:00,39.14,39.22,39.13,39.22,27500.0,33.6937,33.7626,33.6851,33.7626,27500.0
2013-10-25 13:40:00,39.23,39.23,39.22,39.22,7000.0,33.7712,33.7712,33.7626,33.7626,7000.0
2013-10-25 13:50:00,39.21,39.21,39.17,39.17,3500.0,33.754,33.754,33.7195,33.7195,3500.0
2013-10-25 14:00:00,39.15,39.2,39.13,39.2,37000.0,33.7023,33.7454,33.6851,33.7454,37000.0
2013-10-25 14:10:00,39.18,39.18,39.15,39.18,15000.0,33.7281,33.7281,33.7023,33.7281,15000.0
2013-10-25 14:20:00,39.17,39.17,39.12,39.14,18000.0,33.7195,33.7195,33.6765,33.6937,18000.0
2013-10-25 14:30:00,39.11,39.16,39.08,39.12,34500.0,33.6679,33.7109,33.6421,33.6765,34500.0
2013-10-25 14:40:00,39.12,39.16,39.07,39.1,32500.0,33.6765,33.7109,33.6334,33.6593,32500.0
2013-10-25 14:50:00,39.1,39.11,39.05,39.08,81500.0,33.6593,33.6679,33.6162,33.6421,81500.0
2013-10-25 15:00:00,39.08,39.12,39.07,39.12,79000.0,33.6421,33.6765,33.6334,33.6765,79000.0
2013-10-25 15:10:00,39.12,39.12,39.08,39.11,77000.0,33.6765,33.6765,33.6421,33.6679,77000.0
2013-10-25 15:20:00,39.11,39.17,39.11,39.14,51500.0,33.6679,33.7195,33.6679,33.6937,51500.0
2013-10-25 15:30:00,39.14,39.17,39.09,39.1,42000.0,33.6937,33.7195,33.6507,33.6593,42000.0
2013-10-25 15:40:00,39.1,39.18,39.09,39.15,90500.0,33.6593,33.7281,33.6507,33.7023,90500.0
2013-10-25 15:50:00,39.15,39.2,39.14,39.18,178500.0,33.7023,33.7454,33.6937,33.7281,178500.0
2013-10-28 09:30:00,39.26,39.26,38.98,39.16,321500.0,33.797,33.797,33.556,33.7109,321500.0
2013-10-28 09:40:00,39.13,39.18,39.06,39.06,61500.0,33.6851,33.7281,33.6248,33.6248,61500.0
2013-10-28 09:50:00,39.06,39.06,38.91,38.91,34500.0,33.6248,33.6248,33.4957,33.4957,34500.0
2013-10-28 10:00:00,38.9,38.95,38.83,38.89,79000.0,33.4871,33.5301,33.4268,33.4785,79000.0
2013-10-28 10:10:00,38.91,38.92,38.88,38.89,17000.0,33.4957,33.5043,33.4699,33.4785,17000.0
2013-10-28 10:20:00,38.89,38.89,38.77,38.77,37000.0,33.4785,33.4785,33.3752,33.3752,37000.0
2013-10-28 10:30:00,38.77,38.77,38.64,38.76,77500.0,33.3752,33.3752,33.2633,33.3666,77500.0
2013-10-28 10:40:00,38.77,38.77,38.69,38.72,40000.0,33.3752,33.3752,33.3063,33.3322,40000.0
2013-10-28 10:50:00,38.73,38.73,38.58,38.64,75000.0,33.3408,33.3408,33.2116,33.2633,75000.0
2013-10-28 11:00:00,38.62,38.64,38.56,38.62,154500.0,33.2461,33.2633,33.1944,33.2461,154500.0
2013-10-28 11:10:00,38.62,38.72,38.6,38.65,275500.0,33.2461,33.3322,33.2288,33.2719,275500.0
2013-10-28 11:20:00,38.64,38.81,38.63,38.74,265500.0,33.2633,33.4096,33.2547,33.3494,265500.0
2013-10-28 11:30:00,38.75,38.82,38.64,38.69,134500.0,33.358,33.4182,33.2633,33.3063,134500.0
2013-10-28 11:40:00,38.68,38.68,38.62,38.64,22500.0,33.2977,33.2977,33.2461,33.2633,22500.0
2013-10-28 11:50:00,38.64,38.68,38.62,38.62,60000.0,33.2633,33.2977,33.2461,33.2461,60000.0
2013-10-28 12:00:00,38.62,38.68,38.62,38.66,21500.0,33.2461,33.2977,33.2461,33.2805,21500.0
2013-10-28 12:10:00,38.68,38.73,38.68,38.71,28500.0,33.2977,33.3408,33.2977,33.3235,28500.0
2013-10-28 12:20:00,38.71,38.81,38.69,38.79,109000.0,33.3235,33.4096,33.3063,33.3924,109000.0
2013-10-28 12:30:00,38.78,38.8,38.73,38.75,117500.0,33.3838,33.401,33.3408,33.358,117500.0
2013-10-28 12:40:00,38.77,38.8,38.73,38.8,35500.0,33.3752,33.401,33.3408,33.401,35500.0
2013-10-28 12:50:00,38.77,38.77,38.72,38.73,9500.0,33.3752,33.3752,33.3322,33.3408,9500.0
2013-10-28 13:00:00,38.74,38.76,38.73,38.75,22500.0,33.3494,33.3666,33.3408,33.358,22500.0
2013-10-28 13:10:00,38.75,38.75,38.73,38.73,8000.0,33.358,33.358,33.3408,33.3408,8000.0
2013-10-28 13:20:00,38.72,38.76,38.72,38.75,15500.0,33.3322,33.3666,33.3322,33.358,15500.0
2013-10-28 13:30:00,38.75,38.77,38.75,38.76,35000.0,33.358,33.3752,33.358,33.3666,35000.0
2013-10-28 13:40:00,38.77,38.77,38.73,38.75,33000.0,33.3752,33.3752,33.3408,33.358,33000.0
2013-10-28 13:50:00,38.75,38.77,38.75,38.77,12000.0,33.358,33.3752,33.358,33.3752,12000.0
2013-10-28 14:00:00,38.75,38.78,38.75,38.78,24000.0,33.358,33.3838,33.358,33.3838,24000.0
2013-10-28 14:10:00,38.78,38.78,38.75,38.78,18000.0,33.3838,33.3838,33.358,33.3838,18000.0
2013-10-28 14:20:00,38.79,38.8,38.77,38.77,26500.0,33.3924,33.401,33.3752,33.3752,26500.0
2013-10-28 14:30:00,38.78,38.79,38.77,38.78,40000.0,33.3838,33.3924,33.3752,33.3838,40000.0
2013-10-28 14:40:00,38.78,38.8,38.77,38.8,43000.0,33.3838,33.401,33.3752,33.401,43000.0
2013-10-28 14:50:00,38.8,38.81,38.78,38.8,42000.0,33.401,33.4096,33.3838,33.401,42000.0
2013-10-28 15:00:00,38.82,38.83,38.8,38.83,70500.0,33.4182,33.4268,33.401,33.4268,70500.0
2013-10-28 15:10:00,38.83,38.88,38.79,38.88,44000.0,33.4268,33.4699,33.3924,33.4699,44000.0
2013-10-28 15:20:00,38.88,38.88,38.82,38.82,46500.0,33.4699,33.4699,33.4182,33.4182,46500.0
2013-10-28 15:30:00,38.83,38.85,38.77,38.82,64000.0,33.4268,33.4441,33.3752,33.4182,64000.0
2013-10-28 15:40:00,38.8,38.82,38.71,38.72,78500.0,33.401,33.4182,33.3235,33.3322,78500.0
2013-10-28 15:50:00,38.71,38.78,38.71,38.77,145000.0,33.3235,33.3838,33.3235,33.3752,145000.0
2013-10-29 09:30:00,38.72,38.98,38.5,38.96,100000.0,33.3322,33.556,33.1428,33.5388,100000.0
2013-10-29 09:40:00,38.94,39.04,38.89,38.98,103500.0,33.5215,33.6076,33.4785,33.556,103500.0
2013-10-29 09:50:00,38.99,39.02,38.8,38.86,57000.0,33.5646,33.5904,33.401,33.4527,57000.0
2013-10-29 10:00:00,38.86,38.88,38.66,38.69,90000.0,33.4527,33.4699,33.2805,33.3063,90000.0
2013-10-29 10:10:00,38.69,38.77,38.67,38.75,76000.0,33.3063,33.3752,33.2891,33.358,76000.0
2013-10-29 10:20:00,38.74,38.76,38.67,38.75,51000.0,33.3494,33.3666,33.2891,33.358,51000.0
2013-10-29 10:30:00,38.77,38.79,38.72,38.74,65000.0,33.3752,33.3924,33.3322,33.3494,65000.0
2013-10-29 10:40:00,38.75,38.76,38.6,38.64,117500.0,33.358,33.3666,33.2288,33.2633,117500.0
2013-10-29 10:50:00,38.65,38.65,38.58,38.63,61500.0,33.2719,33.2719,33.2116,33.2547,61500.0
2013-10-29 11:00:00,38.64,38.7,38.62,38.68,46500.0,33.2633,33.3149,33.2461,33.2977,46500.0
2013-10-29 11:10:00,38.68,38.75,38.65,38.73,86500.0,33.2977,33.358,33.2719,33.3408,86500.0
2013-10-29 11:20:00,38.72,38.81,38.72,38.8,104000.0,33.3322,33.4096,33.3322,33.401,104000.0
2013-10-29 11:30:00,38.79,38.83,38.76,38.8,214500.0,33.3924,33.4268,33.3666,33.401,214500.0
2013-10-29 11:40:00,38.79,38.81,38.63,38.63,273500.0,33.3924,33.4096,33.2547,33.2547,273500.0
2013-10-29 11:50:00,38.62,38.64,38.56,38.59,150500.0,33.2461,33.2633,33.1944,33.2202,150500.0
2013-10-29 12:00:00,38.59,38.82,38.58,38.79,184000.0,33.2202,33.4182,33.2116,33.3924,184000.0
2013-10-29 12:10:00,38.8,38.91,38.8,38.91,95000.0,33.401,33.4957,33.401,33.4957,95000.0
2013-10-29 12:20:00,38.9,38.91,38.87,38.88,60000.0,33.4871,33.4957,33.4613,33.4699,60000.0
2013-10-29 12:30:00,38.87,38.9,38.83,38.85,64500.0,33.4613,33.4871,33.4268,33.4441,64500.0
2013-10-29 12:40:00,38.85,38.85,38.8,38.83,31500.0,33.4441,33.4441,33.401,33.4268,31500.0
2013-10-29 12:50:00,38.83,38.89,38.8,38.8,40000.0,33.4268,33.4785,33.401,33.401,40000.0
2013-10-29 13:00:00,38.82,38.84,38.79,38.83,53500.0,33.4182,33.4355,33.3924,33.4268,53500.0
2013-10-29 13:10:00,38.83,38.84,38.78,38.81,39500.0,33.4268,33.4355,33.3838,33.4096,39500.0
2013-10-29 13:20:00,38.81,38.85,38.73,38.73,51000.0,33.4096,33.4441,33.3408,33.3408,51000.0
2013-10-29 13:30:00,38.73,38.81,38.73,38.78,49000.0,33.3408,33.4096,33.3408,33.3838,49000.0
2013-10-29 13:40:00,38.78,38.78,38.74,38.77,57000.0,33.3838,33.3838,33.3494,33.3752,57000.0
2013-10-29 13:50:00,38.77,38.8,38.75,38.79,63000.0,33.3752,33.401,33.358,33.3924,63000.0
2013-10-29 14:00:00,38.8,38.83,38.78,38.79,86000.0,33.401,33.4268,33.3838,33.3924,86000.0
2013-10-29 14:10:00,38.8,38.83,38.77,38.8,80000.0,33.401,33.4268,33.3752,33.401,80000.0
2013-10-29 14:20:00,38.79,38.8,38.71,38.71,101000.0,33.3924,33.401,33.3235,33.3235,101000.0
2013-10-29 14:30:00,38.72,38.72,38.58,38.59,187500.0,33.3322,33.3322,33.2116,33.2202,187500.0
2013-10-29 14:40:00,38.57,38.61,38.49,38.51,172500.0,33.203,33.2375,33.1342,33.1514,172500.0
2013-10-29 14:50:00,38.52,38.54,38.48,38.49,171000.0,33.16,33.1772,33.1255,33.1342,171000.0
2013-10-29 15:00:00,38.49,38.51,38.44,38.48,192500.0,33.1342,33.1514,33.0911,33.1255,192500.0
2013-10-29 15:10:00,38.46,38.5,38.46,38.47,189000.0,33.1083,33.1428,33.1083,33.1169,189000.0
2013-10-29 15:20:00,38.46,38.47,38.36,38.38,240000.0,33.1083,33.1169,33.0222,33.0395,240000.0
2013-10-29 15:30:00,38.38,38.45,38.36,38.44,212500.0,33.0395,33.0997,33.0222,33.0911,212500.0
2013-10-29 15:40:00,38.44,38.56,38.44,38.54,270000.0,33.0911,33.1944,33.0911,33.1772,270000.0
2013-10-29 15:50:00,38.54,38.62,38.54,38.58,492000.0,33.1772,33.2461,33.1772,33.2116,492000.0
2013-10-30 09:30:00,38.61,38.76,38.47,38.49,211500.0,33.2375,33.3666,33.1169,33.1342,211500.0
2013-10-30 09:40:00,38.5,38.5,38.37,38.42,288000.0,33.1428,33.1428,33.0309,33.0739,288000.0
2013-10-30 09:50:00,38.42,38.49,38.38,38.41,101000.0,33.0739,33.1342,33.0395,33.0653,101000.0
2013-10-30 10:00:00,38.42,38.46,38.36,38.37,148000.0,33.0739,33.1083,33.0222,33.0309,148000.0
2013-10-30 10:10:00,38.37,38.46,38.35,38.44,86500.0,33.0309,33.1083,33.0136,33.0911,86500.0
2013-10-30 10:20:00,38.44,38.45,38.36,38.43,92000.0,33.0911,33.0997,33.0222,33.0825,92000.0
2013-10-30 10:30:00,38.43,38.49,38.41,38.42,95000.0,33.0825,33.1342,33.0653,33.0739,95000.0
2013-10-30 10:40:00,38.41,38.52,38.41,38.49,76500.0,33.0653,33.16,33.0653,33.1342,76500.0
2013-10-30 10:50:00,38.49,38.56,38.4,38.56,94500.0,33.1342,33.1944,33.0567,33.1944,94500.0
2013-10-30 11:00:00,38.56,38.56,38.5,38.53,42500.0,33.1944,33.1944,33.1428,33.1686,42500.0
2013-10-30 11:10:00,38.55,38.58,38.53,38.53,262000.0,33.1858,33.2116,33.1686,33.1686,262000.0
2013-10-30 11:20:00,38.52,38.53,38.38,38.38,27000.0,33.16,33.1686,33.0395,33.0395,27000.0
2013-10-30 11:30:00,38.4,38.4,38.33,38.36,78000.0,33.0567,33.0567,32.9964,33.0222,78000.0
2013-10-30 11:40:00,38.36,38.41,38.36,38.38,36000.0,33.0222,33.0653,33.0222,33.0395,36000.0
2013-10-30 11:50:00,38.37,38.37,38.32,38.37,39500.0,33.0309,33.0309,32.9878,33.0309,39500.0
2013-10-30 12:00:00,38.37,38.42,38.35,38.37,57000.0,33.0309,33.0739,33.0136,33.0309,57000.0
2013-10-30 12:10:00,38.36,38.38,38.32,38.37,227000.0,33.0222,33.0395,32.9878,33.0309,227000.0
2013-10-30 12:20:00,38.36,38.37,38.34,38.36,37500.0,33.0222,33.0309,33.005,33.0222,37500.0
2013-10-30 12:30:00,38.36,38.38,38.35,38.35,26000.0,33.0222,33.0395,33.0136,33.0136,26000.0
2013-10-30 12:40:00,38.36,38.38,38.35,38.35,185000.0,33.0222,33.0395,33.0136,33.0136,185000.0
2013-10-30 12:50:00,38.34,38.38,38.33,38.38,100000.0,33.005,33.0395,32.9964,33.0395,100000.0
2013-10-30 13:00:00,38.37,38.38,38.32,38.34,36500.0,33.0309,33.0395,32.9878,33.005,36500.0
2013-10-30 13:10:00,38.33,38.38,38.32,38.37,32500.0,32.9964,33.0395,32.9878,33.0309,32500.0
2013-10-30 13:20:00,38.38,38.39,38.34,38.37,34000.0,33.0395,33.0481,33.005,33.0309,34000.0
2013-10-30 13:30:00,38.35,38.39,38.33,38.35,47500.0,33.0136,33.0481,32.9964,33.0136,47500.0
2013-10-30 13:40:00,38.37,38.37,38.33,38.36,39000.0,33.0309,33.0309,32.9964,33.0222,39000.0
2013-10-30 13:50:00,38.36,38.39,38.33,38.34,34000.0,33.0222,33.0481,32.9964,33.005,34000.0
2013-10-30 14:00:00,38.38,38.54,38.33,38.37,75000.0,33.0395,33.1772,32.9964,33.0309,75000.0
2013-10-30 14:10:00,38.4,38.44,38.19,38.25,104000.0,33.0567,33.0911,32.8759,32.9276,104000.0
2013-10-30 14:20:00,38.25,38.28,38.11,38.16,100500.0,32.9276,32.9534,32.807,32.8501,100500.0
2013-10-30 14:30:00,38.14,38.27,38.14,38.2,212500.0,32.8329,32.9448,32.8329,32.8845,212500.0
2013-10-30 14:40:00,38.2,38.28,38.14,38.25,105500.0,32.8845,32.9534,32.8329,32.9276,105500.0
2013-10-30 14:50:00,38.24,38.26,38.13,38.17,224000.0,32.9189,32.9362,32.8242,32.8587,224000.0
2013-10-30 15:00:00,38.17,38.27,38.16,38.25,147000.0,32.8587,32.9448,32.8501,32.9276,147000.0
2013-10-30 15:10:00,38.23,38.25,38.21,38.23,105500.0,32.9103,32.9276,32.8931,32.9103,105500.0
2013-10-30 15:20:00,38.23,38.25,38.19,38.21,136000.0,32.9103,32.9276,32.8759,32.8931,136000.0
2013-10-30 15:30:00,38.22,38.23,38.18,38.18,103000.0,32.9017,32.9103,32.8673,32.8673,103000.0
2013-10-30 15:40:00,38.18,38.2,38.09,38.12,164500.0,32.8673,32.8845,32.7898,32.8156,164500.0
2013-10-30 15:50:00,38.11,38.16,38.11,38.13,283500.0,32.807,32.8501,32.807,32.8242,283500.0
2013-10-31 09:30:00,38.29,38.48,38.28,38.41,132000.0,32.962,33.1255,32.9534,33.0653,132000.0
2013-10-31 09:40:00,38.42,38.7,38.4,38.65,103500.0,33.0739,33.3149,33.0567,33.2719,103500.0
2013-10-31 09:50:00,38.69,38.73,38.57,38.62,137500.0,33.3063,33.3408,33.203,33.2461,137500.0
2013-10-31 10:00:00,38.59,38.62,38.46,38.59,115000.0,33.2202,33.2461,33.1083,33.2202,115000.0
2013-10-31 10:10:00,38.59,38.62,38.5,38.51,81000.0,33.2202,33.2461,33.1428,33.1514,81000.0
2013-10-31 10:20:00,38.51,38.63,38.48,38.6,92500.0,33.1514,33.2547,33.1255,33.2288,92500.0
2013-10-31 10:30:00,38.6,38.74,38.56,38.56,504500.0,33.2288,33.3494,33.1944,33.1944,504500.0
2013-10-31 10:40:00,38.57,38.67,38.57,38.65,55000.0,33.203,33.2891,33.203,33.2719,55000.0
2013-10-31 10:50:00,38.61,38.71,38.61,38.71,120000.0,33.2375,33.3235,33.2375,33.3235,120000.0
2013-10-31 11:00:00,38.69,38.76,38.57,38.58,75000.0,33.3063,33.3666,33.203,33.2116,75000.0
2013-10-31 11:10:00,38.57,38.67,38.56,38.65,61500.0,33.203,33.2891,33.1944,33.2719,61500.0
2013-10-31 11:20:00,38.65,38.65,38.56,38.63,35000.0,33.2719,33.2719,33.1944,33.2547,35000.0
2013-10-31 11:30:00,38.62,38.72,38.6,38.62,56000.0,33.2461,33.3322,33.2288,33.2461,56000.0
2013-10-31 11:40:00,38.63,38.64,38.6,38.61,116000.0,33.2547,33.2633,33.2288,33.2375,116000.0
2013-10-31 11:50:00,38.62,38.66,38.62,38.62,79500.0,33.2461,33.2805,33.2461,33.2461,79500.0
2013-10-31 12:00:00,38.61,38.63,38.61,38.61,20500.0,33.2375,33.2547,33.2375,33.2375,20500.0
2013-10-31 12:10:00,38.62,38.65,38.6,38.62,126000.0,33.2461,33.2719,33.2288,33.2461,126000.0
2013-10-31 12:20:00,38.62,38.66,38.62,38.66,49500.0,33.2461,33.2805,33.2461,33.2805,49500.0
2013-10-31 12:30:00,38.63,38.68,38.63,38.67,22500.0,33.2547,33.2977,33.2547,33.2891,22500.0
2013-10-31 12:40:00,38.67,38.68,38.65,38.67,41000.0,33.2891,33.2977,33.2719,33.2891,41000.0
2013-10-31 12:50:00,38.67,38.68,38.61,38.62,65500.0,33.2891,33.2977,33.2375,33.2461,65500.0
2013-10-31 13:00:00,38.63,38.68,38.62,38.67,29500.0,33.2547,33.2977,33.2461,33.2891,29500.0
2013-10-31 13:10:00,38.66,38.72,38.65,38.71,45000.0,33.2805,33.3322,33.2719,33.3235,45000.0
2013-10-31 13:20:00,38.72,38.73,38.72,38.73,39000.0,33.3322,33.3408,33.3322,33.3408,39000.0
2013-10-31 13:30:00,38.73,38.74,38.7,38.71,27000.0,33.3408,33.3494,33.3149,33.3235,27000.0
2013-10-31 13:40:00,38.71,38.82,38.71,38.81,51000.0,33.3235,33.4182,33.3235,33.4096,51000.0
2013-10-31 13:50:00,38.8,38.81,38.76,38.79,50500.0,33.401,33.4096,33.3666,33.3924,50500.0
2013-10-31 14:00:00,38.77,38.78,38.71,38.73,38500.0,33.3752,33.3838,33.3235,33.3408,38500.0
2013-10-31 14:10:00,38.74,38.81,38.74,38.78,44500.0,33.3494,33.4096,33.3494,33.3838,44500.0
2013-10-31 14:20:00,38.77,38.81,38.77,38.78,99000.0,33.3752,33.4096,33.3752,33.3838,99000.0
2013-10-31 14:30:00,38.78,38.81,38.74,38.74,102500.0,33.3838,33.4096,33.3494,33.3494,102500.0
2013-10-31 14:40:00,38.77,38.77,38.68,38.7,31500.0,33.3752,33.3752,33.2977,33.3149,31500.0
2013-10-31 14:50:00,38.7,38.75,38.69,38.73,58500.0,33.3149,33.358,33.3063,33.3408,58500.0
2013-10-31 15:00:00,38.72,38.8,38.71,38.75,61500.0,33.3322,33.401,33.3235,33.358,61500.0
2013-10-31 15:10:00,38.74,38.74,38.68,38.68,81500.0,33.3494,33.3494,33.2977,33.2977,81500.0
2013-10-31 15:20:00,38.68,38.69,38.59,38.59,106000.0,33.2977,33.3063,33.2202,33.2202,106000.0
2013-10-31 15:30:00,38.58,38.62,38.57,38.58,106500.0,33.2116,33.2461,33.203,33.2116,106500.0
2013-10-31 15:40:00,38.57,38.58,38.51,38.53,173000.0,33.203,33.2116,33.1514,33.1686,173000.0
2013-10-31 15:50:00,38.53,38.61,38.52,38.54,419500.0,33.1686,33.2375,33.16,33.1772,419500.0
2013-11-01 09:30:00,38.94,39.23,38.64,39.06,374500.0,33.5215,33.7712,33.2633,33.6248,374500.0
2013-11-01 09:40:00,39.1,39.12,38.92,39.01,332000.0,33.6593,33.6765,33.5043,33.5818,332000.0
2013-11-01 09:50:00,39.02,39.26,39.02,39.16,165000.0,33.5904,33.797,33.5904,33.7109,165000.0
2013-11-01 10:00:00,39.16,39.26,39.12,39.19,115500.0,33.7109,33.797,33.6765,33.7368,115500.0
2013-11-01 10:10:00,39.17,39.2,39.02,39.09,97500.0,33.7195,33.7454,33.5904,33.6507,97500.0
2013-11-01 10:20:00,39.08,39.09,39.01,39.01,36000.0,33.6421,33.6507,33.5818,33.5818,36000.0
2013-11-01 10:30:00,39.0,39.1,38.99,39.0,135000.0,33.5732,33.6593,33.5646,33.5732,135000.0
2013-11-01 10:40:00,39.02,39.1,39.0,39.07,27000.0,33.5904,33.6593,33.5732,33.6334,27000.0
2013-11-01 10:50:00,39.06,39.2,39.05,39.16,121000.0,33.6248,33.7454,33.6162,33.7109,121000.0
2013-11-01 11:00:00,39.13,39.14,38.95,38.95,65500.0,33.6851,33.6937,33.5301,33.5301,65500.0
2013-11-01 11:10:00,38.92,38.93,38.79,38.84,50000.0,33.5043,33.5129,33.3924,33.4355,50000.0
2013-11-01 11:20:00,38.85,38.94,38.85,38.9,22500.0,33.4441,33.5215,33.4441,33.4871,22500.0
2013-11-01 11:30:00,38.9,38.97,38.89,38.89,13500.0,33.4871,33.5474,33.4785,33.4785,13500.0
2013-11-01 11:40:00,38.9,38.9,38.85,38.87,19000.0,33.4871,33.4871,33.4441,33.4613,19000.0
2013-11-01 11:50:00,38.86,38.86,38.77,38.77,23500.0,33.4527,33.4527,33.3752,33.3752,23500.0
2013-11-01 12:00:00,38.76,38.8,38.75,38.8,17500.0,33.3666,33.401,33.358,33.401,17500.0
2013-11-01 12:10:00,38.8,38.83,38.64,38.67,16000.0,33.401,33.4268,33.2633,33.2891,16000.0
2013-11-01 12:20:00,38.67,38.77,38.61,38.76,26000.0,33.2891,33.3752,33.2375,33.3666,26000.0
2013-11-01 12:30:00,38.76,38.84,38.76,38.84,11000.0,33.3666,33.4355,33.3666,33.4355,11000.0
2013-11-01 12:40:00,38.83,38.89,38.83,38.84,13000.0,33.4268,33.4785,33.4268,33.4355,13000.0
2013-11-01 12:50:00,38.83,39.19,38.83,38.96,92500.0,33.4268,33.7368,33.4268,33.5388,92500.0
2013-11-01 13:00:00,38.96,38.99,38.92,38.92,22500.0,33.5388,33.5646,33.5043,33.5043,22500.0
2013-11-01 13:10:00,38.93,38.96,38.93,38.94,23000.0,33.5129,33.5388,33.5129,33.5215,23000.0
2013-11-01 13:20:00,38.94,38.99,38.91,38.99,20500.0,33.5215,33.5646,33.4957,33.5646,20500.0
2013-11-01 13:30:00,38.98,39.04,38.95,39.04,21500.0,33.556,33.6076,33.5301,33.6076,21500.0
2013-11-01 13:40:00,39.02,39.05,38.99,39.04,18000.0,33.5904,33.6162,33.5646,33.6076,18000.0
2013-11-01 13:50:00,39.02,39.06,39.01,39.01,21500.0,33.5904,33.6248,33.5818,33.5818,21500.0
2013-11-01 14:00:00,39.02,39.08,39.02,39.08,41000.0,33.5904,33.6421,33.5904,33.6421,41000.0
2013-11-01 14:10:00,39.06,39.08,39.03,39.03,16000.0,33.6248,33.6421,33.599,33.599,16000.0
2013-11-01 14:20:00,39.04,39.05,38.98,39.04,22000.0,33.6076,33.6162,33.556,33.6076,22000.0
2013-11-01 14:30:00,39.02,39.02,38.96,38.98,23000.0,33.5904,33.5904,33.5388,33.556,23000.0
2013-11-01 14:40:00,38.97,39.04,38.97,39.04,42500.0,33.5474,33.6076,33.5474,33.6076,42500.0
2013-11-01 14:50:00,39.05,39.08,39.03,39.06,64500.0,33.6162,33.6421,33.599,33.6248,64500.0
2013-11-01 15:00:00,39.04,39.11,39.03,39.08,71500.0,33.6076,33.6679,33.599,33.6421,71500.0
2013-11-01 15:10:00,39.09,39.16,39.09,39.14,105000.0,33.6507,33.7109,33.6507,33.6937,105000.0
2013-11-01 15:20:00,39.14,39.15,39.07,39.1,47500.0,33.6937,33.7023,33.6334,33.6593,47500.0
2013-11-01 15:30:00,39.08,39.17,39.08,39.14,69000.0,33.6421,33.7195,33.6421,33.6937,69000.0
2013-11-01 15:40:00,39.14,39.21,39.13,39.13,164000.0,33.6937,33.754,33.6851,33.6851,164000.0
2013-11-01 15:50:00,39.14,39.15,39.05,39.09,208000.0,33.6937,33.7023,33.6162,33.6507,208000.0
2013-11-04 09:30:00,39.1,39.21,38.8,38.81,56000.0,33.6593,33.754,33.401,33.4096,56000.0
2013-11-04 09:40:00,38.79,38.79,38.55,38.57,59500.0,33.3924,33.3924,33.1858,33.203,59500.0
2013-11-04 09:50:00,38.55,38.62,38.44,38.55,85500.0,33.1858,33.2461,33.0911,33.1858,85500.0
2013-11-04 10:00:00,38.61,38.67,38.53,38.54,98000.0,33.2375,33.2891,33.1686,33.1772,98000.0
2013-11-04 10:10:00,38.54,38.63,38.54,38.61,55000.0,33.1772,33.2547,33.1772,33.2375,55000.0
2013-11-04 10:20:00,38.61,38.7,38.59,38.7,55500.0,33.2375,33.3149,33.2202,33.3149,55500.0
2013-11-04 10:30:00,38.69,38.71,38.63,38.67,65500.0,33.3063,33.3235,33.2547,33.2891,65500.0
2013-11-04 10:40:00,38.68,38.83,38.68,38.79,51500.0,33.2977,33.4268,33.2977,33.3924,51500.0
2013-11-04 10:50:00,38.78,38.79,38.67,38.67,101000.0,33.3838,33.3924,33.2891,33.2891,101000.0
2013-11-04 11:00:00,38.67,38.74,38.45,38.63,201000.0,33.2891,33.3494,33.0997,33.2547,201000.0
2013-11-04 11:10:00,38.61,38.69,38.52,38.65,61000.0,33.2375,33.3063,33.16,33.2719,61000.0
2013-11-04 11:20:00,38.62,38.67,38.6,38.67,72000.0,33.2461,33.2891,33.2288,33.2891,72000.0
2013-11-04 11:30:00,38.65,38.69,38.61,38.65,160500.0,33.2719,33.3063,33.2375,33.2719,160500.0
2013-11-04 11:40:00,38.63,38.76,38.62,38.76,367500.0,33.2547,33.3666,33.2461,33.3666,367500.0
2013-11-04 11:50:00,38.75,38.81,38.74,38.74,80000.0,33.358,33.4096,33.3494,33.3494,80000.0
2013-11-04 12:00:00,38.75,38.8,38.75,38.77,48500.0,33.358,33.401,33.358,33.3752,48500.0
2013-11-04 12:10:00,38.77,38.82,38.74,38.76,39000.0,33.3752,33.4182,33.3494,33.3666,39000.0
2013-11-04 12:20:00,38.79,38.85,38.78,38.85,111000.0,33.3924,33.4441,33.3838,33.4441,111000.0
2013-11-04 12:30:00,38.85,38.9,38.77,38.78,54500.0,33.4441,33.4871,33.3752,33.3838,54500.0
2013-11-04 12:40:00,38.78,38.78,38.71,38.71,21000.0,33.3838,33.3838,33.3235,33.3235,21000.0
2013-11-04 12:50:00,38.71,38.75,38.6,38.61,72000.0,33.3235,33.358,33.2288,33.2375,72000.0
2013-11-04 13:00:00,38.6,38.71,38.58,38.67,60500.0,33.2288,33.3235,33.2116,33.2891,60500.0
2013-11-04 13:10:00,38.66,38.72,38.61,38.68,49500.0,33.2805,33.3322,33.2375,33.2977,49500.0
2013-11-04 13:20:00,38.66,38.71,38.66,38.71,30000.0,33.2805,33.3235,33.2805,33.3235,30000.0
2013-11-04 13:30:00,38.72,38.87,38.72,38.79,88500.0,33.3322,33.4613,33.3322,33.3924,88500.0
2013-11-04 13:40:00,38.8,38.81,38.7,38.73,56000.0,33.401,33.4096,33.3149,33.3408,56000.0
2013-11-04 13:50:00,38.71,38.71,38.66,38.7,35000.0,33.3235,33.3235,33.2805,33.3149,35000.0
2013-11-04 14:00:00,38.69,38.75,38.68,38.75,40500.0,33.3063,33.358,33.2977,33.358,40500.0
2013-11-04 14:10:00,38.75,38.76,38.7,38.73,47000.0,33.358,33.3666,33.3149,33.3408,47000.0
2013-11-04 14:20:00,38.72,38.72,38.69,38.7,32500.0,33.3322,33.3322,33.3063,33.3149,32500.0
2013-11-04 14:30:00,38.71,38.75,38.69,38.72,62000.0,33.3235,33.358,33.3063,33.3322,62000.0
2013-11-04 14:40:00,38.73,38.75,38.71,38.73,34000.0,33.3408,33.358,33.3235,33.3408,34000.0
2013-11-04 14:50:00,38.73,38.74,38.67,38.67,105000.0,33.3408,33.3494,33.2891,33.2891,105000.0
2013-11-04 15:00:00,38.68,38.69,38.58,38.59,111500.0,33.2977,33.3063,33.2116,33.2202,111500.0
2013-11-04 15:10:00,38.6,38.64,38.57,38.63,77000.0,33.2288,33.2633,33.203,33.2547,77000.0
2013-11-04 15:20:00,38.62,38.66,38.61,38.64,68500.0,33.2461,33.2805,33.2375,33.2633,68500.0
2013-11-04 15:30:00,38.64,38.65,38.6,38.64,38500.0,33.2633,33.2719,33.2288,33.2633,38500.0
2013-11-04 15:40:00,38.64,38.67,38.63,38.66,203500.0,33.2633,33.2891,33.2547,33.2805,203500.0
2013-11-04 15:50:00,38.66,38.79,38.66,38.76,231000.0,33.2805,33.3924,33.2805,33.3666,231000.0
2013-11-05 09:30:00,39.75,39.77,39.09,39.34,263500.0,34.2188,34.236,33.6507,33.8659,263500.0
2013-11-05 09:40:00,39.35,39.69,39.35,39.56,143000.0,33.8745,34.1672,33.8745,34.0553,143000.0
2013-11-05 09:50:00,39.57,39.71,39.52,39.58,134500.0,34.0639,34.1844,34.0208,34.0725,134500.0
2013-11-05 10:00:00,39.59,40.0,39.53,39.87,153000.0,34.0811,34.434,34.0294,34.3221,153000.0
2013-11-05 10:10:00,39.93,40.17,39.88,39.88,91000.0,34.3738,34.5804,34.3307,34.3307,91000.0
2013-11-05 10:20:00,39.9,40.11,39.83,40.0,103500.0,34.348,34.5287,34.2877,34.434,103500.0
2013-11-05 10:30:00,39.99,40.04,39.89,39.94,51000.0,34.4254,34.4685,34.3393,34.3824,51000.0
2013-11-05 10:40:00,39.86,40.03,39.83,40.03,141500.0,34.3135,34.4599,34.2877,34.4599,141500.0
2013-11-05 10:50:00,40.01,40.04,39.95,40.01,83500.0,34.4426,34.4685,34.391,34.4426,83500.0
2013-11-05 11:00:00,40.01,40.06,39.98,40.02,50000.0,34.4426,34.4857,34.4168,34.4513,50000.0
2013-11-05 11:10:00,40.02,40.02,39.87,39.89,110000.0,34.4513,34.4513,34.3221,34.3393,110000.0
2013-11-05 11:20:00,39.9,39.93,39.76,39.76,94500.0,34.348,34.3738,34.2274,34.2274,94500.0
2013-11-05 11:30:00,39.75,39.78,39.65,39.65,113500.0,34.2188,34.2447,34.1327,34.1327,113500.0
2013-11-05 11:40:00,39.65,39.79,39.65,39.78,28000.0,34.1327,34.2533,34.1327,34.2447,28000.0
2013-11-05 11:50:00,39.78,39.82,39.67,39.67,114500.0,34.2447,34.2791,34.15,34.15,114500.0
2013-11-05 12:00:00,39.66,39.68,39.46,39.49,180500.0,34.1413,34.1586,33.9692,33.995,180500.0
2013-11-05 12:10:00,39.5,39.5,39.21,39.28,172000.0,34.0036,34.0036,33.754,33.8142,172000.0
2013-11-05 12:20:00,39.3,39.52,39.3,39.5,114500.0,33.8314,34.0208,33.8314,34.0036,114500.0
2013-11-05 12:30:00,39.49,39.5,39.36,39.43,18500.0,33.995,34.0036,33.8831,33.9434,18500.0
2013-11-05 12:40:00,39.44,39.44,39.36,39.37,17000.0,33.952,33.952,33.8831,33.8917,17000.0
2013-11-05 12:50:00,39.38,39.39,39.3,39.34,37000.0,33.9003,33.9089,33.8314,33.8659,37000.0
2013-11-05 13:00:00,39.34,39.43,39.34,39.37,55000.0,33.8659,33.9434,33.8659,33.8917,55000.0
2013-11-05 13:10:00,39.35,39.35,39.2,39.24,23500.0,33.8745,33.8745,33.7454,33.7798,23500.0
2013-11-05 13:20:00,39.26,39.45,39.24,39.45,24500.0,33.797,33.9606,33.7798,33.9606,24500.0
2013-11-05 13:30:00,39.45,39.48,39.39,39.4,21500.0,33.9606,33.9864,33.9089,33.9175,21500.0
2013-11-05 13:40:00,39.39,39.42,39.39,39.42,14000.0,33.9089,33.9347,33.9089,33.9347,14000.0
2013-11-05 13:50:00,39.4,39.44,39.31,39.4,124500.0,33.9175,33.952,33.8401,33.9175,124500.0
2013-11-05 14:00:00,39.39,39.6,39.39,39.6,89000.0,33.9089,34.0897,33.9089,34.0897,89000.0
2013-11-05 14:10:00,39.61,39.76,39.58,39.59,57000.0,34.0983,34.2274,34.0725,34.0811,57000.0
2013-11-05 14:20:00,39.59,39.66,39.58,39.65,93000.0,34.0811,34.1413,34.0725,34.1327,93000.0
2013-11-05 14:30:00,39.65,39.69,39.56,39.6,117500.0,34.1327,34.1672,34.0553,34.0897,117500.0
2013-11-05 14:40:00,39.6,39.7,39.6,39.66,47000.0,34.0897,34.1758,34.0897,34.1413,47000.0
2013-11-05 14:50:00,39.67,39.67,39.59,39.62,37000.0,34.15,34.15,34.0811,34.1069,37000.0
2013-11-05 15:00:00,39.6,39.63,39.58,39.59,77000.0,34.0897,34.1155,34.0725,34.0811,77000.0
2013-11-05 15:10:00,39.59,39.62,39.58,39.61,56000.0,34.0811,34.1069,34.0725,34.0983,56000.0
2013-11-05 15:20:00,39.61,39.61,39.55,39.57,179500.0,34.0983,34.0983,34.0467,34.0639,179500.0
2013-11-05 15:30:00,39.55,39.62,39.54,39.61,152500.0,34.0467,34.1069,34.038,34.0983,152500.0
2013-11-05 15:40:00,39.59,39.7,39.59,39.66,95000.0,34.0811,34.1758,34.0811,34.1413,95000.0
2013-11-05 15:50:00,39.66,39.73,39.59,39.6,1156500.0,34.1413,34.2016,34.0811,34.0897,1156500.0
2013-11-06 09:30:00,39.76,39.96,39.61,39.61,70000.0,34.2274,34.3996,34.0983,34.0983,70000.0
2013-11-06 09:40:00,39.61,39.75,39.55,39.61,489000.0,34.0983,34.2188,34.0467,34.0983,489000.0
2013-11-06 09:50:00,39.61,39.78,39.56,39.68,245500.0,34.0983,34.2447,34.0553,34.1586,245500.0
2013-11-06 10:00:00,39.66,39.67,39.55,39.62,91000.0,34.1413,34.15,34.0467,34.1069,91000.0
2013-11-06 10:10:00,39.62,39.63,39.49,39.52,43500.0,34.1069,34.1155,33.995,34.0208,43500.0
2013-11-06 10:20:00,39.54,39.58,39.49,39.51,38500.0,34.038,34.0725,33.995,34.0122,38500.0
2013-11-06 10:30:00,39.46,39.5,39.43,39.44,24500.0,33.9692,34.0036,33.9434,33.952,24500.0
2013-11-06 10:40:00,39.43,39.59,39.4,39.57,46000.0,33.9434,34.0811,33.9175,34.0639,46000.0
2013-11-06 10:50:00,39.56,39.6,39.51,39.51,97500.0,34.0553,34.0897,34.0122,34.0122,97500.0
2013-11-06 11:00:00,39.51,39.52,39.41,39.43,63500.0,34.0122,34.0208,33.9261,33.9434,63500.0
2013-11-06 11:10:00,39.43,39.5,39.43,39.47,77500.0,33.9434,34.0036,33.9434,33.9778,77500.0
2013-11-06 11:20:00,39.5,39.68,39.47,39.62,157500.0,34.0036,34.1586,33.9778,34.1069,157500.0
2013-11-06 11:30:00,39.64,39.71,39.63,39.68,64500.0,34.1241,34.1844,34.1155,34.1586,64500.0
2013-11-06 11:40:00,39.67,39.67,39.55,39.55,285500.0,34.15,34.15,34.0467,34.0467,285500.0
2013-11-06 11:50:00,39.54,39.67,39.51,39.63,127000.0,34.038,34.15,34.0122,34.1155,127000.0
2013-11-06 12:00:00,39.63,39.77,39.63,39.75,139500.0,34.1155,34.236,34.1155,34.2188,139500.0
2013-11-06 12:10:00,39.77,39.83,39.77,39.8,98000.0,34.236,34.2877,34.236,34.2619,98000.0
2013-11-06 12:20:00,39.79,39.84,39.7,39.8,145000.0,34.2533,34.2963,34.1758,34.2619,145000.0
2013-11-06 12:30:00,39.81,39.86,39.81,39.83,70500.0,34.2705,34.3135,34.2705,34.2877,70500.0
2013-11-06 12:40:00,39.83,39.83,39.78,39.81,16000.0,34.2877,34.2877,34.2447,34.2705,16000.0
2013-11-06 12:50:00,39.84,39.84,39.79,39.8,11500.0,34.2963,34.2963,34.2533,34.2619,11500.0
2013-11-06 13:00:00,39.8,39.81,39.78,39.8,22500.0,34.2619,34.2705,34.2447,34.2619,22500.0
2013-11-06 13:10:00,39.8,39.81,39.78,39.81,63500.0,34.2619,34.2705,34.2447,34.2705,63500.0
2013-11-06 13:20:00,39.81,39.84,39.78,39.82,29500.0,34.2705,34.2963,34.2447,34.2791,29500.0
2013-11-06 13:30:00,39.83,39.86,39.81,39.86,28500.0,34.2877,34.3135,34.2705,34.3135,28500.0
2013-11-06 13:40:00,39.86,39.92,39.84,39.92,33500.0,34.3135,34.3652,34.2963,34.3652,33500.0
2013-11-06 13:50:00,39.92,39.98,39.9,39.98,104500.0,34.3652,34.4168,34.348,34.4168,104500.0
2013-11-06 14:00:00,39.97,39.99,39.91,39.95,79000.0,34.4082,34.4254,34.3566,34.391,79000.0
2013-11-06 14:10:00,39.94,39.99,39.93,39.97,97500.0,34.3824,34.4254,34.3738,34.4082,97500.0
2013-11-06 14:20:00,39.95,39.98,39.92,39.97,106500.0,34.391,34.4168,34.3652,34.4082,106500.0
2013-11-06 14:30:00,39.95,39.99,39.94,39.96,44000.0,34.391,34.4254,34.3824,34.3996,44000.0
2013-11-06 14:40:00,39.96,39.96,39.88,39.92,64000.0,34.3996,34.3996,34.3307,34.3652,64000.0
2013-11-06 14:50:00,39.91,39.94,39.91,39.93,41500.0,34.3566,34.3824,34.3566,34.3738,41500.0
2013-11-06 15:00:00,39.93,39.93,39.88,39.91,57000.0,34.3738,34.3738,34.3307,34.3566,57000.0
2013-11-06 15:10:00,39.91,39.92,39.88,39.91,81500.0,34.3566,34.3652,34.3307,34.3566,81500.0
2013-11-06 15:20:00,39.9,39.92,39.85,39.87,45000.0,34.348,34.3652,34.3049,34.3221,45000.0
2013-11-06 15:30:00,39.85,39.88,39.83,39.86,59500.0,34.3049,34.3307,34.2877,34.3135,59500.0
2013-11-06 15:40:00,39.86,39.88,39.85,39.88,105500.0,34.3135,34.3307,34.3049,34.3307,105500.0
2013-11-06 15:50:00,39.88,39.96,39.87,39.95,191500.0,34.3307,34.3996,34.3221,34.391,191500.0
2013-11-07 09:30:00,39.96,40.06,39.93,40.0,202000.0,34.3996,34.4857,34.3738,34.434,202000.0
2013-11-07 09:40:00,40.02,40.04,39.91,39.93,76500.0,34.4513,34.4685,34.3566,34.3738,76500.0
2013-11-07 09:50:00,39.93,40.03,39.88,39.97,115000.0,34.3738,34.4599,34.3307,34.4082,115000.0
2013-11-07 10:00:00,39.97,40.02,39.94,39.94,127000.0,34.4082,34.4513,34.3824,34.3824,127000.0
2013-11-07 10:10:00,39.96,39.96,39.82,39.85,403000.0,34.3996,34.3996,34.2791,34.3049,403000.0
2013-11-07 10:20:00,39.86,40.0,39.82,39.94,581500.0,34.3135,34.434,34.2791,34.3824,581500.0
2013-11-07 10:30:00,39.97,39.98,39.79,39.96,324500.0,34.4082,34.4168,34.2533,34.3996,324500.0
2013-11-07 10:40:00,39.96,40.13,39.95,40.12,564500.0,34.3996,34.5459,34.391,34.5373,564500.0
2013-11-07 10:50:00,40.13,40.14,40.01,40.01,259000.0,34.5459,34.5546,34.4426,34.4426,259000.0
2013-11-07 11:00:00,40.04,40.1,39.99,40.0,206000.0,34.4685,34.5201,34.4254,34.434,206000.0
2013-11-07 11:10:00,40.03,40.07,39.97,40.03,136000.0,34.4599,34.4943,34.4082,34.4599,136000.0
2013-11-07 11:20:00,40.01,40.1,40.01,40.06,117500.0,34.4426,34.5201,34.4426,34.4857,117500.0
2013-11-07 11:30:00,40.06,40.14,40.06,40.13,61000.0,34.4857,34.5546,34.4857,34.5459,61000.0
2013-11-07 11:40:00,40.12,40.28,40.1,40.25,89500.0,34.5373,34.6751,34.5201,34.6493,89500.0
2013-11-07 11:50:00,40.25,40.36,40.25,40.36,60500.0,34.6493,34.7439,34.6493,34.7439,60500.0
2013-11-07 12:00:00,40.35,40.36,40.32,40.33,47000.0,34.7353,34.7439,34.7095,34.7181,47000.0
2013-11-07 12:10:00,40.33,40.44,40.33,40.41,86500.0,34.7181,34.8128,34.7181,34.787,86500.0
2013-11-07 12:20:00,40.4,40.43,40.38,40.42,67500.0,34.7784,34.8042,34.7612,34.7956,67500.0
2013-11-07 12:30:00,40.43,40.46,40.42,40.45,56000.0,34.8042,34.83,34.7956,34.8214,56000.0
2013-11-07 12:40:00,40.44,40.48,40.42,40.44,47500.0,34.8128,34.8472,34.7956,34.8128,47500.0
2013-11-07 12:50:00,40.43,40.48,40.41,40.45,129000.0,34.8042,34.8472,34.787,34.8214,129000.0
2013-11-07 13:00:00,40.45,40.49,40.42,40.44,80000.0,34.8214,34.8559,34.7956,34.8128,80000.0
2013-11-07 13:10:00,40.41,40.42,40.34,40.38,123000.0,34.787,34.7956,34.7267,34.7612,123000.0
2013-11-07 13:20:00,40.37,40.43,40.29,40.29,90000.0,34.7526,34.8042,34.6837,34.6837,90000.0
2013-11-07 13:30:00,40.28,40.34,40.21,40.28,85000.0,34.6751,34.7267,34.6148,34.6751,85000.0
2013-11-07 13:40:00,40.27,40.3,40.22,40.29,86000.0,34.6665,34.6923,34.6234,34.6837,86000.0
2013-11-07 13:50:00,40.26,40.31,40.25,40.26,39000.0,34.6579,34.7009,34.6493,34.6579,39000.0
2013-11-07 14:00:00,40.26,40.3,40.2,40.23,143000.0,34.6579,34.6923,34.6062,34.632,143000.0
2013-11-07 14:10:00,40.22,40.29,40.2,40.24,209000.0,34.6234,34.6837,34.6062,34.6406,209000.0
2013-11-07 14:20:00,40.23,40.26,40.13,40.13,83500.0,34.632,34.6579,34.5459,34.5459,83500.0
2013-11-07 14:30:00,40.1,40.17,40.05,40.15,69500.0,34.5201,34.5804,34.4771,34.5632,69500.0
2013-11-07 14:40:00,40.16,40.19,40.15,40.15,63000.0,34.5718,34.5976,34.5632,34.5632,63000.0
2013-11-07 14:50:00,40.13,40.14,40.06,40.06,72000.0,34.5459,34.5546,34.4857,34.4857,72000.0
2013-11-07 15:00:00,40.08,40.08,39.98,40.02,156000.0,34.5029,34.5029,34.4168,34.4513,156000.0
2013-11-07 15:10:00,40.01,40.09,40.01,40.08,119500.0,34.4426,34.5115,34.4426,34.5029,119500.0
2013-11-07 15:20:00,40.08,40.08,39.99,40.01,144500.0,34.5029,34.5029,34.4254,34.4426,144500.0
2013-11-07 15:30:00,40.01,40.01,39.84,39.94,238500.0,34.4426,34.4426,34.2963,34.3824,238500.0
2013-11-07 15:40:00,39.94,40.04,39.92,40.02,158500.0,34.3824,34.4685,34.3652,34.4513,158500.0
2013-11-07 15:50:00,40.02,40.12,39.97,40.04,366000.0,34.4513,34.5373,34.4082,34.4685,366000.0
2013-11-08 09:30:00,40.06,40.37,40.06,40.37,43500.0,34.4857,34.7526,34.4857,34.7526,43500.0
2013-11-08 09:40:00,40.4,40.6,40.39,40.42,76000.0,34.7784,34.9505,34.7698,34.7956,76000.0
2013-11-08 09:50:00,40.46,40.5,40.4,40.49,77500.0,34.83,34.8645,34.7784,34.8559,77500.0
2013-11-08 10:00:00,40.49,40.74,40.49,40.74,41500.0,34.8559,35.0711,34.8559,35.0711,41500.0
2013-11-08 10:10:00,40.71,40.85,40.65,40.78,205000.0,35.0452,35.1658,34.9936,35.1055,205000.0
2013-11-08 10:20:00,40.79,40.85,40.77,40.84,247000.0,35.1141,35.1658,35.0969,35.1572,247000.0
2013-11-08 10:30:00,40.85,40.99,40.85,40.95,55500.0,35.1658,35.2863,35.1658,35.2518,55500.0
2013-11-08 10:40:00,40.94,40.98,40.87,40.98,61500.0,35.2432,35.2777,35.183,35.2777,61500.0
2013-11-08 10:50:00,40.98,41.04,40.92,41.02,157500.0,35.2777,35.3293,35.226,35.3121,157500.0
2013-11-08 11:00:00,41.02,41.05,40.95,41.01,253500.0,35.3121,35.3379,35.2518,35.3035,253500.0
2013-11-08 11:10:00,41.01,41.05,40.89,40.95,165000.0,35.3035,35.3379,35.2002,35.2518,165000.0
2013-11-08 11:20:00,40.97,40.97,40.77,40.77,59500.0,35.2691,35.2691,35.0969,35.0969,59500.0
2013-11-08 11:30:00,40.78,40.8,40.73,40.73,57500.0,35.1055,35.1227,35.0625,35.0625,57500.0
2013-11-08 11:40:00,40.73,40.73,40.59,40.6,62000.0,35.0625,35.0625,34.9419,34.9505,62000.0
2013-11-08 11:50:00,40.61,40.62,40.56,40.56,90000.0,34.9592,34.9678,34.9161,34.9161,90000.0
2013-11-08 12:00:00,40.58,40.63,40.57,40.61,37000.0,34.9333,34.9764,34.9247,34.9592,37000.0
2013-11-08 12:10:00,40.61,40.65,40.58,40.63,58000.0,34.9592,34.9936,34.9333,34.9764,58000.0
2013-11-08 12:20:00,40.63,40.67,40.61,40.63,48000.0,34.9764,35.0108,34.9592,34.9764,48000.0
2013-11-08 12:30:00,40.63,40.63,40.58,40.61,21000.0,34.9764,34.9764,34.9333,34.9592,21000.0
2013-11-08 12:40:00,40.62,40.64,40.58,40.6,28500.0,34.9678,34.985,34.9333,34.9505,28500.0
2013-11-08 12:50:00,40.6,40.62,40.56,40.58,16000.0,34.9505,34.9678,34.9161,34.9333,16000.0
2013-11-08 13:00:00,40.58,40.58,40.53,40.55,32000.0,34.9333,34.9333,34.8903,34.9075,32000.0
2013-11-08 13:10:00,40.54,40.57,40.53,40.55,13500.0,34.8989,34.9247,34.8903,34.9075,13500.0
2013-11-08 13:20:00,40.54,40.59,40.54,40.54,47500.0,34.8989,34.9419,34.8989,34.8989,47500.0
2013-11-08 13:30:00,40.53,40.55,40.52,40.55,10000.0,34.8903,34.9075,34.8817,34.9075,10000.0
2013-11-08 13:40:00,40.57,40.6,40.56,40.58,32000.0,34.9247,34.9505,34.9161,34.9333,32000.0
2013-11-08 13:50:00,40.58,40.6,40.56,40.59,19500.0,34.9333,34.9505,34.9161,34.9419,19500.0
2013-11-08 14:00:00,40.6,40.62,40.56,40.6,71000.0,34.9505,34.9678,34.9161,34.9505,71000.0
2013-11-08 14:10:00,40.6,40.63,40.6,40.63,30000.0,34.9505,34.9764,34.9505,34.9764,30000.0
2013-11-08 14:20:00,40.62,40.81,40.62,40.75,195500.0,34.9678,35.1313,34.9678,35.0797,195500.0
2013-11-08 14:30:00,40.74,40.79,40.73,40.77,68000.0,35.0711,35.1141,35.0625,35.0969,68000.0
2013-11-08 14:40:00,40.75,40.76,40.71,40.72,24500.0,35.0797,35.0883,35.0452,35.0539,24500.0
2013-11-08 14:50:00,40.72,40.73,40.64,40.64,39500.0,35.0539,35.0625,34.985,34.985,39500.0
2013-11-08 15:00:00,40.66,40.66,40.57,40.59,31000.0,35.0022,35.0022,34.9247,34.9419,31000.0
2013-11-08 15:10:00,40.59,40.59,40.55,40.56,52000.0,34.9419,34.9419,34.9075,34.9161,52000.0
2013-11-08 15:20:00,40.55,40.58,40.53,40.57,46000.0,34.9075,34.9333,34.8903,34.9247,46000.0
2013-11-08 15:30:00,40.56,40.61,40.51,40.57,69000.0,34.9161,34.9592,34.8731,34.9247,69000.0
2013-11-08 15:40:00,40.56,40.72,40.55,40.69,151000.0,34.9161,35.0539,34.9075,35.028,151000.0
2013-11-08 15:50:00,40.69,40.88,40.69,40.84,352500.0,35.028,35.1916,35.028,35.1572,352500.0
2013-11-11 09:30:00,40.84,41.0,40.7,40.96,44500.0,35.1572,35.2949,35.0366,35.2605,44500.0
2013-11-11 09:40:00,40.95,41.03,40.91,41.0,40500.0,35.2518,35.3207,35.2174,35.2949,40500.0
2013-11-11 09:50:00,41.0,41.16,41.0,41.05,100000.0,35.2949,35.4326,35.2949,35.3379,100000.0
2013-11-11 10:00:00,41.05,41.11,41.03,41.08,94000.0,35.3379,35.3896,35.3207,35.3638,94000.0
2013-11-11 10:10:00,41.09,41.11,40.98,40.98,21500.0,35.3724,35.3896,35.2777,35.2777,21500.0
2013-11-11 10:20:00,40.99,40.99,40.82,40.83,28500.0,35.2863,35.2863,35.1399,35.1485,28500.0
2013-11-11 10:30:00,40.81,40.84,40.73,40.78,39000.0,35.1313,35.1572,35.0625,35.1055,39000.0
2013-11-11 10:40:00,40.79,40.84,40.76,40.84,24500.0,35.1141,35.1572,35.0883,35.1572,24500.0
2013-11-11 10:50:00,40.87,40.9,40.77,40.8,57000.0,35.183,35.2088,35.0969,35.1227,57000.0
2013-11-11 11:00:00,40.8,40.81,40.71,40.75,45500.0,35.1227,35.1313,35.0452,35.0797,45500.0
2013-11-11 11:10:00,40.75,40.81,40.72,40.78,79500.0,35.0797,35.1313,35.0539,35.1055,79500.0
2013-11-11 11:20:00,40.8,40.86,40.8,40.83,27000.0,35.1227,35.1744,35.1227,35.1485,27000.0
2013-11-11 11:30:00,40.81,40.83,40.77,40.81,16000.0,35.1313,35.1485,35.0969,35.1313,16000.0
2013-11-11 11:40:00,40.84,40.86,40.8,40.84,30500.0,35.1572,35.1744,35.1227,35.1572,30500.0
2013-11-11 11:50:00,40.84,40.89,40.82,40.87,30500.0,35.1572,35.2002,35.1399,35.183,30500.0
2013-11-11 12:00:00,40.86,40.91,40.85,40.89,19500.0,35.1744,35.2174,35.1658,35.2002,19500.0
2013-11-11 12:10:00,40.88,40.98,40.85,40.92,146500.0,35.1916,35.2777,35.1658,35.226,146500.0
2013-11-11 12:20:00,40.93,40.96,40.89,40.96,15000.0,35.2346,35.2605,35.2002,35.2605,15000.0
2013-11-11 12:30:00,40.96,40.98,40.94,40.94,16000.0,35.2605,35.2777,35.2432,35.2432,16000.0
2013-11-11 12:40:00,40.94,40.94,40.89,40.92,24500.0,35.2432,35.2432,35.2002,35.226,24500.0
2013-11-11 12:50:00,40.93,40.93,40.86,40.88,22500.0,35.2346,35.2346,35.1744,35.1916,22500.0
2013-11-11 13:00:00,40.88,40.88,40.85,40.85,9000.0,35.1916,35.1916,35.1658,35.1658,9000.0
2013-11-11 13:10:00,40.86,40.87,40.8,40.83,19000.0,35.1744,35.183,35.1227,35.1485,19000.0
2013-11-11 13:20:00,40.81,40.86,40.81,40.83,12000.0,35.1313,35.1744,35.1313,35.1485,12000.0
2013-11-11 13:30:00,40.82,40.84,40.82,40.84,13000.0,35.1399,35.1572,35.1399,35.1572,13000.0
2013-11-11 13:40:00,40.84,40.84,40.76,40.77,14500.0,35.1572,35.1572,35.0883,35.0969,14500.0
2013-11-11 13:50:00,40.77,40.77,40.74,40.74,30500.0,35.0969,35.0969,35.0711,35.0711,30500.0
2013-11-11 14:00:00,40.71,40.71,40.65,40.68,28000.0,35.0452,35.0452,34.9936,35.0194,28000.0
2013-11-11 14:10:00,40.68,40.69,40.67,40.68,16000.0,35.0194,35.028,35.0108,35.0194,16000.0
2013-11-11 14:20:00,40.67,40.69,40.62,40.63,16500.0,35.0108,35.028,34.9678,34.9764,16500.0
2013-11-11 14:30:00,40.63,40.64,40.58,40.58,29000.0,34.9764,34.985,34.9333,34.9333,29000.0
2013-11-11 14:40:00,40.58,40.6,40.56,40.56,25000.0,34.9333,34.9505,34.9161,34.9161,25000.0
2013-11-11 14:50:00,40.56,40.59,40.53,40.53,40000.0,34.9161,34.9419,34.8903,34.8903,40000.0
2013-11-11 15:00:00,40.54,40.57,40.53,40.55,22000.0,34.8989,34.9247,34.8903,34.9075,22000.0
2013-11-11 15:10:00,40.54,40.56,40.49,40.49,48000.0,34.8989,34.9161,34.8559,34.8559,48000.0
2013-11-11 15:20:00,40.48,40.49,40.46,40.47,34500.0,34.8472,34.8559,34.83,34.8386,34500.0
2013-11-11 15:30:00,40.48,40.56,40.47,40.56,67000.0,34.8472,34.9161,34.8386,34.9161,67000.0
2013-11-11 15:40:00,40.58,40.58,40.5,40.51,63500.0,34.9333,34.9333,34.8645,34.8731,63500.0
2013-11-11 15:50:00,40.52,40.57,40.5,40.54,109000.0,34.8817,34.9247,34.8645,34.8989,109000.0
2013-11-12 09:30:00,40.48,40.64,40.3,40.38,53000.0,34.8472,34.985,34.6923,34.7612,53000.0
2013-11-12 09:40:00,40.39,40.53,40.38,40.49,18500.0,34.7698,34.8903,34.7612,34.8559,18500.0
2013-11-12 09:50:00,40.49,40.51,40.36,40.48,69500.0,34.8559,34.8731,34.7439,34.8472,69500.0
2013-11-12 10:00:00,40.48,40.5,40.24,40.25,102000.0,34.8472,34.8645,34.6406,34.6493,102000.0
2013-11-12 10:10:00,40.27,40.34,40.21,40.3,86500.0,34.6665,34.7267,34.6148,34.6923,86500.0
2013-11-12 10:20:00,40.32,40.34,40.23,40.32,105500.0,34.7095,34.7267,34.632,34.7095,105500.0
2013-11-12 10:30:00,40.3,40.33,40.23,40.3,191000.0,34.6923,34.7181,34.632,34.6923,191000.0
2013-11-12 10:40:00,40.29,40.3,40.2,40.2,132000.0,34.6837,34.6923,34.6062,34.6062,132000.0
2013-11-12 10:50:00,40.18,40.24,39.93,40.01,165000.0,34.589,34.6406,34.3738,34.4426,165000.0
2013-11-12 11:00:00,40.0,40.03,39.93,40.03,71000.0,34.434,34.4599,34.3738,34.4599,71000.0
2013-11-12 11:10:00,40.03,40.14,40.02,40.06,34500.0,34.4599,34.5546,34.4513,34.4857,34500.0
2013-11-12 11:20:00,40.05,40.11,40.05,40.08,57500.0,34.4771,34.5287,34.4771,34.5029,57500.0
2013-11-12 11:30:00,40.06,40.14,40.01,40.03,116000.0,34.4857,34.5546,34.4426,34.4599,116000.0
2013-11-12 11:40:00,40.03,40.08,40.0,40.07,69000.0,34.4599,34.5029,34.434,34.4943,69000.0
2013-11-12 11:50:00,40.08,40.18,40.08,40.13,37000.0,34.5029,34.589,34.5029,34.5459,37000.0
2013-11-12 12:00:00,40.14,40.14,40.02,40.03,41500.0,34.5546,34.5546,34.4513,34.4599,41500.0
2013-11-12 12:10:00,40.01,40.13,40.0,40.1,30000.0,34.4426,34.5459,34.434,34.5201,30000.0
2013-11-12 12:20:00,40.07,40.1,40.04,40.04,14000.0,34.4943,34.5201,34.4685,34.4685,14000.0
2013-11-12 12:30:00,40.01,40.04,39.98,40.0,37500.0,34.4426,34.4685,34.4168,34.434,37500.0
2013-11-12 12:40:00,40.0,40.04,40.0,40.0,18000.0,34.434,34.4685,34.434,34.434,18000.0
2013-11-12 12:50:00,40.02,40.06,39.99,40.0,28000.0,34.4513,34.4857,34.4254,34.434,28000.0
2013-11-12 13:00:00,40.02,40.04,39.97,40.03,32500.0,34.4513,34.4685,34.4082,34.4599,32500.0
2013-11-12 13:10:00,40.03,40.05,40.01,40.03,28000.0,34.4599,34.4771,34.4426,34.4599,28000.0
2013-11-12 13:20:00,40.03,40.05,40.02,40.03,50000.0,34.4599,34.4771,34.4513,34.4599,50000.0
2013-11-12 13:30:00,40.03,40.04,39.97,40.0,80500.0,34.4599,34.4685,34.4082,34.434,80500.0
2013-11-12 13:40:00,40.0,40.02,39.99,40.01,37000.0,34.434,34.4513,34.4254,34.4426,37000.0
2013-11-12 13:50:00,40.0,40.03,39.97,40.02,85500.0,34.434,34.4599,34.4082,34.4513,85500.0
2013-11-12 14:00:00,40.01,40.07,40.0,40.05,99500.0,34.4426,34.4943,34.434,34.4771,99500.0
2013-11-12 14:10:00,40.04,40.1,40.03,40.05,77000.0,34.4685,34.5201,34.4599,34.4771,77000.0
2013-11-12 14:20:00,40.05,40.06,40.01,40.02,90500.0,34.4771,34.4857,34.4426,34.4513,90500.0
2013-11-12 14:30:00,40.02,40.02,39.96,40.0,112500.0,34.4513,34.4513,34.3996,34.434,112500.0
2013-11-12 14:40:00,40.0,40.02,39.98,39.98,128000.0,34.434,34.4513,34.4168,34.4168,128000.0
2013-11-12 14:50:00,39.97,40.0,39.93,39.99,88500.0,34.4082,34.434,34.3738,34.4254,88500.0
2013-11-12 15:00:00,39.99,40.0,39.93,39.96,112000.0,34.4254,34.434,34.3738,34.3996,112000.0
2013-11-12 15:10:00,39.96,39.97,39.83,39.83,175000.0,34.3996,34.4082,34.2877,34.2877,175000.0
2013-11-12 15:20:00,39.83,39.96,39.78,39.93,111500.0,34.2877,34.3996,34.2447,34.3738,111500.0
2013-11-12 15:30:00,39.93,40.01,39.91,40.0,191500.0,34.3738,34.4426,34.3566,34.434,191500.0
2013-11-12 15:40:00,40.0,40.02,39.76,39.84,311500.0,34.434,34.4513,34.2274,34.2963,311500.0
2013-11-12 15:50:00,39.83,39.84,39.68,39.69,1034500.0,34.2877,34.2963,34.1586,34.1672,1034500.0
2013-11-13 09:30:00,39.64,39.75,39.56,39.7,164000.0,34.1241,34.2188,34.0553,34.1758,164000.0
2013-11-13 09:40:00,39.77,39.9,39.7,39.85,71000.0,34.236,34.348,34.1758,34.3049,71000.0
2013-11-13 09:50:00,39.83,39.97,39.73,39.93,114000.0,34.2877,34.4082,34.2016,34.3738,114000.0
2013-11-13 10:00:00,39.93,40.28,39.91,40.27,146500.0,34.3738,34.6751,34.3566,34.6665,146500.0
2013-11-13 10:10:00,40.23,40.26,40.0,40.06,94000.0,34.632,34.6579,34.434,34.4857,94000.0
2013-11-13 10:20:00,40.06,40.08,39.92,40.0,38500.0,34.4857,34.5029,34.3652,34.434,38500.0
2013-11-13 10:30:00,40.02,40.2,39.98,40.1,55500.0,34.4513,34.6062,34.4168,34.5201,55500.0
2013-11-13 10:40:00,40.05,40.05,39.83,39.89,67500.0,34.4771,34.4771,34.2877,34.3393,67500.0
2013-11-13 10:50:00,39.87,39.98,39.85,39.88,39500.0,34.3221,34.4168,34.3049,34.3307,39500.0
2013-11-13 11:00:00,39.88,39.95,39.86,39.91,36500.0,34.3307,34.391,34.3135,34.3566,36500.0
2013-11-13 11:10:00,39.88,39.93,39.85,39.92,50500.0,34.3307,34.3738,34.3049,34.3652,50500.0
2013-11-13 11:20:00,39.92,39.97,39.76,39.76,88500.0,34.3652,34.4082,34.2274,34.2274,88500.0
2013-11-13 11:30:00,39.79,39.9,39.76,39.85,93500.0,34.2533,34.348,34.2274,34.3049,93500.0
2013-11-13 11:40:00,39.85,39.86,39.76,39.84,22500.0,34.3049,34.3135,34.2274,34.2963,22500.0
2013-11-13 11:50:00,39.86,39.86,39.77,39.8,46500.0,34.3135,34.3135,34.236,34.2619,46500.0
2013-11-13 12:00:00,39.8,39.85,39.77,39.79,67500.0,34.2619,34.3049,34.236,34.2533,67500.0
2013-11-13 12:10:00,39.79,39.84,39.74,39.78,123000.0,34.2533,34.2963,34.2102,34.2447,123000.0
2013-11-13 12:20:00,39.78,40.02,39.78,39.97,104500.0,34.2447,34.4513,34.2447,34.4082,104500.0
2013-11-13 12:30:00,39.92,40.02,39.86,39.93,190000.0,34.3652,34.4513,34.3135,34.3738,190000.0
2013-11-13 12:40:00,39.93,39.93,39.87,39.91,38000.0,34.3738,34.3738,34.3221,34.3566,38000.0
2013-11-13 12:50:00,39.91,39.98,39.89,39.97,22500.0,34.3566,34.4168,34.3393,34.4082,22500.0
2013-11-13 13:00:00,39.97,39.98,39.9,39.9,59500.0,34.4082,34.4168,34.348,34.348,59500.0
2013-11-13 13:10:00,39.89,39.92,39.87,39.91,26500.0,34.3393,34.3652,34.3221,34.3566,26500.0
2013-11-13 13:20:00,39.92,40.02,39.85,39.91,59000.0,34.3652,34.4513,34.3049,34.3566,59000.0
2013-11-13 13:30:00,39.92,39.99,39.88,39.99,544500.0,34.3652,34.4254,34.3307,34.4254,544500.0
2013-11-13 13:40:00,39.94,40.04,39.94,40.03,31500.0,34.3824,34.4685,34.3824,34.4599,31500.0
2013-11-13 13:50:00,39.99,40.05,39.94,39.96,51000.0,34.4254,34.4771,34.3824,34.3996,51000.0
2013-11-13 14:00:00,39.96,39.96,39.89,39.91,31000.0,34.3996,34.3996,34.3393,34.3566,31000.0
2013-11-13 14:10:00,39.91,39.95,39.86,39.87,58000.0,34.3566,34.391,34.3135,34.3221,58000.0
2013-11-13 14:20:00,39.88,39.95,39.88,39.89,159500.0,34.3307,34.391,34.3307,34.3393,159500.0
2013-11-13 14:30:00,39.89,39.98,39.88,39.93,51000.0,34.3393,34.4168,34.3307,34.3738,51000.0
2013-11-13 14:40:00,39.93,39.97,39.93,39.95,59000.0,34.3738,34.4082,34.3738,34.391,59000.0
2013-11-13 14:50:00,39.93,39.93,39.88,39.88,45000.0,34.3738,34.3738,34.3307,34.3307,45000.0
2013-11-13 15:00:00,39.88,39.9,39.87,39.87,86500.0,34.3307,34.348,34.3221,34.3221,86500.0
2013-11-13 15:10:00,39.87,39.9,39.84,39.89,64500.0,34.3221,34.348,34.2963,34.3393,64500.0
2013-11-13 15:20:00,39.89,39.89,39.86,39.89,81500.0,34.3393,34.3393,34.3135,34.3393,81500.0
2013-11-13 15:30:00,39.88,39.97,39.87,39.97,109500.0,34.3307,34.4082,34.3221,34.4082,109500.0
2013-11-13 15:40:00,39.96,39.98,39.94,39.97,120000.0,34.3996,34.4168,34.3824,34.4082,120000.0
2013-11-13 15:50:00,39.97,40.0,39.95,39.96,258500.0,34.4082,34.434,34.391,34.3996,258500.0
2013-11-14 09:30:00,40.1,40.11,39.83,39.84,186000.0,34.5201,34.5287,34.2877,34.2963,186000.0
2013-11-14 09:40:00,39.85,39.86,39.57,39.74,205500.0,34.3049,34.3135,34.0639,34.2102,205500.0
2013-11-14 09:50:00,39.69,39.72,39.55,39.61,153500.0,34.1672,34.193,34.0467,34.0983,153500.0
2013-11-14 10:00:00,39.59,39.6,39.38,39.4,251000.0,34.0811,34.0897,33.9003,33.9175,251000.0
2013-11-14 10:10:00,39.41,39.51,39.35,39.45,194000.0,33.9261,34.0122,33.8745,33.9606,194000.0
2013-11-14 10:20:00,39.45,39.52,39.43,39.49,80000.0,33.9606,34.0208,33.9434,33.995,80000.0
2013-11-14 10:30:00,39.49,39.61,39.47,39.59,92500.0,33.995,34.0983,33.9778,34.0811,92500.0
2013-11-14 10:40:00,39.62,39.72,39.59,39.69,90000.0,34.1069,34.193,34.0811,34.1672,90000.0
2013-11-14 10:50:00,39.67,39.72,39.62,39.68,124000.0,34.15,34.193,34.1069,34.1586,124000.0
2013-11-14 11:00:00,39.68,39.8,39.67,39.78,73500.0,34.1586,34.2619,34.15,34.2447,73500.0
2013-11-14 11:10:00,39.79,39.8,39.72,39.8,115500.0,34.2533,34.2619,34.193,34.2619,115500.0
2013-11-14 11:20:00,39.79,39.82,39.74,39.76,115000.0,34.2533,34.2791,34.2102,34.2274,115000.0
2013-11-14 11:30:00,39.76,39.77,39.69,39.7,43000.0,34.2274,34.236,34.1672,34.1758,43000.0
2013-11-14 11:40:00,39.7,39.78,39.69,39.77,67000.0,34.1758,34.2447,34.1672,34.236,67000.0
2013-11-14 11:50:00,39.78,39.78,39.75,39.76,39000.0,34.2447,34.2447,34.2188,34.2274,39000.0
2013-11-14 12:00:00,39.75,39.77,39.71,39.71,50500.0,34.2188,34.236,34.1844,34.1844,50500.0
2013-11-14 12:10:00,39.71,39.73,39.69,39.71,41500.0,34.1844,34.2016,34.1672,34.1844,41500.0
2013-11-14 12:20:00,39.71,39.76,39.7,39.75,87500.0,34.1844,34.2274,34.1758,34.2188,87500.0
2013-11-14 12:30:00,39.75,39.81,39.75,39.78,140000.0,34.2188,34.2705,34.2188,34.2447,140000.0
2013-11-14 12:40:00,39.8,39.83,39.74,39.79,175500.0,34.2619,34.2877,34.2102,34.2533,175500.0
2013-11-14 12:50:00,39.79,39.85,39.77,39.83,68500.0,34.2533,34.3049,34.236,34.2877,68500.0
2013-11-14 13:00:00,39.82,39.84,39.8,39.8,31000.0,34.2791,34.2963,34.2619,34.2619,31000.0
2013-11-14 13:10:00,39.8,39.82,39.8,39.82,36500.0,34.2619,34.2791,34.2619,34.2791,36500.0
2013-11-14 13:20:00,39.82,39.83,39.79,39.79,22500.0,34.2791,34.2877,34.2533,34.2533,22500.0
2013-11-14 13:30:00,39.81,39.82,39.78,39.79,115500.0,34.2705,34.2791,34.2447,34.2533,115500.0
2013-11-14 13:40:00,39.8,39.8,39.78,39.78,26500.0,34.2619,34.2619,34.2447,34.2447,26500.0
2013-11-14 13:50:00,39.78,39.83,39.78,39.83,129000.0,34.2447,34.2877,34.2447,34.2877,129000.0
2013-11-14 14:00:00,39.8,39.83,39.8,39.8,21500.0,34.2619,34.2877,34.2619,34.2619,21500.0
2013-11-14 14:10:00,39.8,39.82,39.79,39.8,37000.0,34.2619,34.2791,34.2533,34.2619,37000.0
2013-11-14 14:20:00,39.81,39.86,39.8,39.84,44500.0,34.2705,34.3135,34.2619,34.2963,44500.0
2013-11-14 14:30:00,39.84,39.86,39.79,39.81,43000.0,34.2963,34.3135,34.2533,34.2705,43000.0
2013-11-14 14:40:00,39.81,39.81,39.77,39.78,40500.0,34.2705,34.2705,34.236,34.2447,40500.0
2013-11-14 14:50:00,39.77,39.81,39.76,39.79,235500.0,34.236,34.2705,34.2274,34.2533,235500.0
2013-11-14 15:00:00,39.79,39.84,39.79,39.83,69000.0,34.2533,34.2963,34.2533,34.2877,69000.0
2013-11-14 15:10:00,39.83,39.91,39.82,39.87,142000.0,34.2877,34.3566,34.2791,34.3221,142000.0
2013-11-14 15:20:00,39.86,39.88,39.82,39.82,219500.0,34.3135,34.3307,34.2791,34.2791,219500.0
2013-11-14 15:30:00,39.84,39.84,39.82,39.83,73000.0,34.2963,34.2963,34.2791,34.2877,73000.0
2013-11-14 15:40:00,39.84,39.84,39.81,39.83,156000.0,34.2963,34.2963,34.2705,34.2877,156000.0
2013-11-14 15:50:00,39.83,39.85,39.82,39.84,238500.0,34.2877,34.3049,34.2791,34.2963,238500.0
2013-11-15 09:30:00,39.8,40.13,39.8,39.97,282500.0,34.2619,34.5459,34.2619,34.4082,282500.0
2013-11-15 09:40:00,39.97,40.26,39.83,40.14,103500.0,34.4082,34.6579,34.2877,34.5546,103500.0
2013-11-15 09:50:00,40.22,40.23,40.01,40.07,113500.0,34.6234,34.632,34.4426,34.4943,113500.0
2013-11-15 10:00:00,40.02,40.05,39.9,40.01,61000.0,34.4513,34.4771,34.348,34.4426,61000.0
2013-11-15 10:10:00,40.01,40.02,39.96,40.0,58500.0,34.4426,34.4513,34.3996,34.434,58500.0
2013-11-15 10:20:00,40.0,40.15,39.98,40.1,58000.0,34.434,34.5632,34.4168,34.5201,58000.0
2013-11-15 10:30:00,40.09,40.1,40.04,40.1,50500.0,34.5115,34.5201,34.4685,34.5201,50500.0
2013-11-15 10:40:00,40.12,40.19,40.08,40.18,109000.0,34.5373,34.5976,34.5029,34.589,109000.0
2013-11-15 10:50:00,40.17,40.19,40.1,40.15,49500.0,34.5804,34.5976,34.5201,34.5632,49500.0
2013-11-15 11:00:00,40.17,40.23,40.16,40.21,43500.0,34.5804,34.632,34.5718,34.6148,43500.0
2013-11-15 11:10:00,40.21,40.27,40.16,40.17,82000.0,34.6148,34.6665,34.5718,34.5804,82000.0
2013-11-15 11:20:00,40.18,40.25,40.18,40.24,49000.0,34.589,34.6493,34.589,34.6406,49000.0
2013-11-15 11:30:00,40.23,40.25,40.23,40.23,44500.0,34.632,34.6493,34.632,34.632,44500.0
2013-11-15 11:40:00,40.23,40.32,40.19,40.31,78500.0,34.632,34.7095,34.5976,34.7009,78500.0
2013-11-15 11:50:00,40.31,40.33,40.27,40.3,48500.0,34.7009,34.7181,34.6665,34.6923,48500.0
2013-11-15 12:00:00,40.3,40.3,40.3,40.3,91000.0,34.6923,34.6923,34.6923,34.6923,91000.0
2013-11-15 12:10:00,40.3,40.3,40.3,40.3,94500.0,34.6923,34.6923,34.6923,34.6923,94500.0
2013-11-15 12:20:00,40.3,40.36,40.29,40.36,97500.0,34.6923,34.7439,34.6837,34.7439,97500.0
2013-11-15 12:30:00,40.36,40.38,40.36,40.37,54500.0,34.7439,34.7612,34.7439,34.7526,54500.0
2013-11-15 12:40:00,40.37,40.39,40.36,40.38,32500.0,34.7526,34.7698,34.7439,34.7612,32500.0
2013-11-15 12:50:00,40.39,40.39,40.34,40.35,24500.0,34.7698,34.7698,34.7267,34.7353,24500.0
2013-11-15 13:00:00,40.37,40.37,40.3,40.34,78000.0,34.7526,34.7526,34.6923,34.7267,78000.0
2013-11-15 13:10:00,40.35,40.4,40.35,40.39,49500.0,34.7353,34.7784,34.7353,34.7698,49500.0
2013-11-15 13:20:00,40.39,40.43,40.39,40.42,26500.0,34.7698,34.8042,34.7698,34.7956,26500.0
2013-11-15 13:30:00,40.42,40.43,40.39,40.41,52500.0,34.7956,34.8042,34.7698,34.787,52500.0
2013-11-15 13:40:00,40.4,40.42,40.38,40.42,19500.0,34.7784,34.7956,34.7612,34.7956,19500.0
2013-11-15 13:50:00,40.42,40.43,40.4,40.41,39500.0,34.7956,34.8042,34.7784,34.787,39500.0
2013-11-15 14:00:00,40.41,40.45,40.41,40.42,27500.0,34.787,34.8214,34.787,34.7956,27500.0
2013-11-15 14:10:00,40.43,40.47,40.42,40.47,69000.0,34.8042,34.8386,34.7956,34.8386,69000.0
2013-11-15 14:20:00,40.47,40.52,40.47,40.49,56000.0,34.8386,34.8817,34.8386,34.8559,56000.0
2013-11-15 14:30:00,40.5,40.5,40.45,40.46,69500.0,34.8645,34.8645,34.8214,34.83,69500.0
2013-11-15 14:40:00,40.45,40.5,40.44,40.5,46500.0,34.8214,34.8645,34.8128,34.8645,46500.0
2013-11-15 14:50:00,40.5,40.53,40.49,40.51,33000.0,34.8645,34.8903,34.8559,34.8731,33000.0
2013-11-15 15:00:00,40.51,40.56,40.5,40.54,84000.0,34.8731,34.9161,34.8645,34.8989,84000.0
2013-11-15 15:10:00,40.53,40.58,40.52,40.58,69000.0,34.8903,34.9333,34.8817,34.9333,69000.0
2013-11-15 15:20:00,40.57,40.61,40.57,40.61,63000.0,34.9247,34.9592,34.9247,34.9592,63000.0
2013-11-15 15:30:00,40.62,40.69,40.6,40.6,256000.0,34.9678,35.028,34.9505,34.9505,256000.0
2013-11-15 15:40:00,40.61,40.62,40.5,40.51,308500.0,34.9592,34.9678,34.8645,34.8731,308500.0
2013-11-15 15:50:00,40.51,40.52,40.45,40.47,527500.0,34.8731,34.8817,34.8214,34.8386,527500.0
2013-11-18 09:30:00,40.87,40.9,40.71,40.75,376500.0,35.183,35.2088,35.0452,35.0797,376500.0
2013-11-18 09:40:00,40.8,40.8,40.5,40.55,149000.0,35.1227,35.1227,34.8645,34.9075,149000.0
2013-11-18 09:50:00,40.51,40.51,40.35,40.35,150500.0,34.8731,34.8731,34.7353,34.7353,150500.0
2013-11-18 10:00:00,40.36,40.43,40.25,40.43,187500.0,34.7439,34.8042,34.6493,34.8042,187500.0
2013-11-18 10:10:00,40.41,40.52,40.37,40.49,134500.0,34.787,34.8817,34.7526,34.8559,134500.0
2013-11-18 10:20:00,40.5,40.56,40.4,40.4,48000.0,34.8645,34.9161,34.7784,34.7784,48000.0
2013-11-18 10:30:00,40.4,40.5,40.4,40.42,46000.0,34.7784,34.8645,34.7784,34.7956,46000.0
2013-11-18 10:40:00,40.43,40.48,40.41,40.48,44000.0,34.8042,34.8472,34.787,34.8472,44000.0
2013-11-18 10:50:00,40.49,40.57,40.49,40.52,164500.0,34.8559,34.9247,34.8559,34.8817,164500.0
2013-11-18 11:00:00,40.52,40.59,40.5,40.56,125500.0,34.8817,34.9419,34.8645,34.9161,125500.0
2013-11-18 11:10:00,40.57,40.62,40.55,40.58,109500.0,34.9247,34.9678,34.9075,34.9333,109500.0
2013-11-18 11:20:00,40.58,40.58,40.56,40.58,118000.0,34.9333,34.9333,34.9161,34.9333,118000.0
2013-11-18 11:30:00,40.58,40.58,40.53,40.53,74500.0,34.9333,34.9333,34.8903,34.8903,74500.0
2013-11-18 11:40:00,40.52,40.56,40.5,40.51,105000.0,34.8817,34.9161,34.8645,34.8731,105000.0
2013-11-18 11:50:00,40.52,40.58,40.52,40.55,43000.0,34.8817,34.9333,34.8817,34.9075,43000.0
2013-11-18 12:00:00,40.56,40.68,40.56,40.67,120500.0,34.9161,35.0194,34.9161,35.0108,120500.0
2013-11-18 12:10:00,40.67,40.71,40.67,40.7,25500.0,35.0108,35.0452,35.0108,35.0366,25500.0
2013-11-18 12:20:00,40.7,40.72,40.67,40.72,188000.0,35.0366,35.0539,35.0108,35.0539,188000.0
2013-11-18 12:30:00,40.73,40.77,40.71,40.73,28000.0,35.0625,35.0969,35.0452,35.0625,28000.0
2013-11-18 12:40:00,40.7,40.7,40.65,40.67,40000.0,35.0366,35.0366,34.9936,35.0108,40000.0
2013-11-18 12:50:00,40.66,40.72,40.66,40.72,12500.0,35.0022,35.0539,35.0022,35.0539,12500.0
2013-11-18 13:00:00,40.72,40.72,40.65,40.68,172500.0,35.0539,35.0539,34.9936,35.0194,172500.0
2013-11-18 13:10:00,40.68,40.8,40.68,40.77,67000.0,35.0194,35.1227,35.0194,35.0969,67000.0
2013-11-18 13:20:00,40.77,40.82,40.76,40.82,46500.0,35.0969,35.1399,35.0883,35.1399,46500.0
2013-11-18 13:30:00,40.8,40.89,40.8,40.85,47000.0,35.1227,35.2002,35.1227,35.1658,47000.0
2013-11-18 13:40:00,40.86,40.89,40.78,40.89,95000.0,35.1744,35.2002,35.1055,35.2002,95000.0
2013-11-18 13:50:00,40.89,40.9,40.8,40.84,114500.0,35.2002,35.2088,35.1227,35.1572,114500.0
2013-11-18 14:00:00,40.81,40.84,40.79,40.8,54000.0,35.1313,35.1572,35.1141,35.1227,54000.0
2013-11-18 14:10:00,40.78,40.8,40.76,40.78,46500.0,35.1055,35.1227,35.0883,35.1055,46500.0
2013-11-18 14:20:00,40.78,40.8,40.75,40.78,76500.0,35.1055,35.1227,35.0797,35.1055,76500.0
2013-11-18 14:30:00,40.79,40.81,40.78,40.81,209500.0,35.1141,35.1313,35.1055,35.1313,209500.0
2013-11-18 14:40:00,40.8,40.81,40.75,40.77,298000.0,35.1227,35.1313,35.0797,35.0969,298000.0
2013-11-18 14:50:00,40.78,40.82,40.75,40.81,71500.0,35.1055,35.1399,35.0797,35.1313,71500.0
2013-11-18 15:00:00,40.81,40.81,40.72,40.72,81500.0,35.1313,35.1313,35.0539,35.0539,81500.0
2013-11-18 15:10:00,40.73,40.73,40.56,40.63,104000.0,35.0625,35.0625,34.9161,34.9764,104000.0
2013-11-18 15:20:00,40.65,40.65,40.48,40.57,115500.0,34.9936,34.9936,34.8472,34.9247,115500.0
2013-11-18 15:30:00,40.56,40.59,40.5,40.55,202000.0,34.9161,34.9419,34.8645,34.9075,202000.0
2013-11-18 15:40:00,40.58,40.62,40.47,40.59,140000.0,34.9333,34.9678,34.8386,34.9419,140000.0
2013-11-18 15:50:00,40.59,40.66,40.57,40.66,225000.0,34.9419,35.0022,34.9247,35.0022,225000.0
2013-11-19 09:30:00,40.72,41.11,40.72,41.02,336500.0,35.0539,35.3896,35.0539,35.3121,336500.0
2013-11-19 09:40:00,41.02,41.03,40.91,40.91,393500.0,35.3121,35.3207,35.2174,35.2174,393500.0
2013-11-19 09:50:00,40.91,41.0,40.86,40.87,316000.0,35.2174,35.2949,35.1744,35.183,316000.0
2013-11-19 10:00:00,40.87,41.04,40.87,41.0,268500.0,35.183,35.3293,35.183,35.2949,268500.0
2013-11-19 10:10:00,41.0,41.05,41.0,41.01,160000.0,35.2949,35.3379,35.2949,35.3035,160000.0
2013-11-19 10:20:00,41.02,41.07,40.95,40.97,114500.0,35.3121,35.3551,35.2518,35.2691,114500.0
2013-11-19 10:30:00,40.98,41.07,40.95,41.0,109000.0,35.2777,35.3551,35.2518,35.2949,109000.0
2013-11-19 10:40:00,41.02,41.04,40.98,40.99,344500.0,35.3121,35.3293,35.2777,35.2863,344500.0
2013-11-19 10:50:00,41.0,41.01,40.96,41.0,44500.0,35.2949,35.3035,35.2605,35.2949,44500.0
2013-11-19 11:00:00,41.0,41.07,40.97,41.03,75500.0,35.2949,35.3551,35.2691,35.3207,75500.0
2013-11-19 11:10:00,41.03,41.03,40.98,41.01,50500.0,35.3207,35.3207,35.2777,35.3035,50500.0
2013-11-19 11:20:00,41.01,41.04,40.98,41.0,62500.0,35.3035,35.3293,35.2777,35.2949,62500.0
2013-11-19 11:30:00,41.01,41.04,41.0,41.04,35000.0,35.3035,35.3293,35.2949,35.3293,35000.0
2013-11-19 11:40:00,41.04,41.1,40.99,41.06,74500.0,35.3293,35.381,35.2863,35.3465,74500.0
2013-11-19 11:50:00,41.08,41.17,41.07,41.14,70500.0,35.3638,35.4412,35.3551,35.4154,70500.0
2013-11-19 12:00:00,41.15,41.32,41.15,41.32,74000.0,35.424,35.5704,35.424,35.5704,74000.0
2013-11-19 12:10:00,41.32,41.57,41.3,41.49,270000.0,35.5704,35.7856,35.5531,35.7167,270000.0
2013-11-19 12:20:00,41.48,41.48,41.37,41.4,102000.0,35.7081,35.7081,35.6134,35.6392,102000.0
2013-11-19 12:30:00,41.38,41.41,41.38,41.4,85500.0,35.622,35.6478,35.622,35.6392,85500.0
2013-11-19 12:40:00,41.38,41.45,41.37,41.43,131000.0,35.622,35.6823,35.6134,35.6651,131000.0
2013-11-19 12:50:00,41.41,41.43,41.37,41.39,94500.0,35.6478,35.6651,35.6134,35.6306,94500.0
2013-11-19 13:00:00,41.38,41.4,41.29,41.33,165000.0,35.622,35.6392,35.5445,35.579,165000.0
2013-11-19 13:10:00,41.32,41.38,41.28,41.28,87500.0,35.5704,35.622,35.5359,35.5359,87500.0
2013-11-19 13:20:00,41.27,41.32,41.25,41.29,51000.0,35.5273,35.5704,35.5101,35.5445,51000.0
2013-11-19 13:30:00,41.28,41.3,41.22,41.26,93000.0,35.5359,35.5531,35.4843,35.5187,93000.0
2013-11-19 13:40:00,41.26,41.27,41.2,41.25,59500.0,35.5187,35.5273,35.4671,35.5101,59500.0
2013-11-19 13:50:00,41.26,41.26,41.14,41.19,102500.0,35.5187,35.5187,35.4154,35.4585,102500.0
2013-11-19 14:00:00,41.2,41.25,41.16,41.17,174000.0,35.4671,35.5101,35.4326,35.4412,174000.0
2013-11-19 14:10:00,41.16,41.19,41.13,41.18,88000.0,35.4326,35.4585,35.4068,35.4498,88000.0
2013-11-19 14:20:00,41.17,41.2,41.14,41.16,59500.0,35.4412,35.4671,35.4154,35.4326,59500.0
2013-11-19 14:30:00,41.15,41.25,41.15,41.25,71500.0,35.424,35.5101,35.424,35.5101,71500.0
2013-11-19 14:40:00,41.27,41.34,41.23,41.32,63000.0,35.5273,35.5876,35.4929,35.5704,63000.0
2013-11-19 14:50:00,41.3,41.32,41.23,41.27,62000.0,35.5531,35.5704,35.4929,35.5273,62000.0
2013-11-19 15:00:00,41.27,41.3,41.23,41.26,62000.0,35.5273,35.5531,35.4929,35.5187,62000.0
2013-11-19 15:10:00,41.26,41.31,41.23,41.31,43000.0,35.5187,35.5618,35.4929,35.5618,43000.0
2013-11-19 15:20:00,41.31,41.36,41.31,41.34,133500.0,35.5618,35.6048,35.5618,35.5876,133500.0
2013-11-19 15:30:00,41.33,41.35,41.29,41.3,286500.0,35.579,35.5962,35.5445,35.5531,286500.0
2013-11-19 15:40:00,41.32,41.33,41.28,41.3,145000.0,35.5704,35.579,35.5359,35.5531,145000.0
2013-11-19 15:50:00,41.31,41.31,41.24,41.28,163500.0,35.5618,35.5618,35.5015,35.5359,163500.0
2013-11-20 09:30:00,41.39,41.88,41.2,41.8,226500.0,35.6306,36.0524,35.4671,35.9836,226500.0
2013-11-20 09:40:00,41.81,41.97,41.8,41.88,181500.0,35.9922,36.1299,35.9836,36.0524,181500.0
2013-11-20 09:50:00,41.88,42.04,41.85,41.94,208000.0,36.0524,36.1902,36.0266,36.1041,208000.0
2013-11-20 10:00:00,41.94,42.19,41.91,42.17,222500.0,36.1041,36.3193,36.0783,36.3021,222500.0
2013-11-20 10:10:00,42.19,42.27,42.07,42.24,233000.0,36.3193,36.3882,36.216,36.3623,233000.0
2013-11-20 10:20:00,42.26,42.34,42.06,42.07,476500.0,36.3796,36.4484,36.2074,36.216,476500.0
2013-11-20 10:30:00,42.07,42.15,41.95,42.06,126000.0,36.216,36.2849,36.1127,36.2074,126000.0
2013-11-20 10:40:00,42.06,42.1,41.95,42.07,144500.0,36.2074,36.2418,36.1127,36.216,144500.0
2013-11-20 10:50:00,42.07,42.09,42.0,42.06,172500.0,36.216,36.2332,36.1557,36.2074,172500.0
2013-11-20 11:00:00,42.08,42.16,42.02,42.13,310000.0,36.2246,36.2935,36.173,36.2677,310000.0
2013-11-20 11:10:00,42.14,42.18,42.1,42.11,76500.0,36.2763,36.3107,36.2418,36.2504,76500.0
2013-11-20 11:20:00,42.14,42.28,42.14,42.21,156000.0,36.2763,36.3968,36.2763,36.3365,156000.0
2013-11-20 11:30:00,42.23,42.27,42.17,42.17,73000.0,36.3537,36.3882,36.3021,36.3021,73000.0
2013-11-20 11:40:00,42.17,42.22,42.12,42.17,63000.0,36.3021,36.3451,36.259,36.3021,63000.0
2013-11-20 11:50:00,42.18,42.22,42.17,42.2,64500.0,36.3107,36.3451,36.3021,36.3279,64500.0
2013-11-20 12:00:00,42.18,42.27,42.18,42.25,78500.0,36.3107,36.3882,36.3107,36.371,78500.0
2013-11-20 12:10:00,42.24,42.25,42.19,42.24,118000.0,36.3623,36.371,36.3193,36.3623,118000.0
2013-11-20 12:20:00,42.25,42.52,42.25,42.44,144000.0,36.371,36.6034,36.371,36.5345,144000.0
2013-11-20 12:30:00,42.44,42.44,42.36,42.36,88000.0,36.5345,36.5345,36.4656,36.4656,88000.0
2013-11-20 12:40:00,42.36,42.44,42.35,42.44,89500.0,36.4656,36.5345,36.457,36.5345,89500.0
2013-11-20 12:50:00,42.43,42.46,42.35,42.45,72500.0,36.5259,36.5517,36.457,36.5431,72500.0
2013-11-20 13:00:00,42.44,42.53,42.35,42.37,83000.0,36.5345,36.612,36.457,36.4743,83000.0
2013-11-20 13:10:00,42.37,42.44,42.34,42.39,57000.0,36.4743,36.5345,36.4484,36.4915,57000.0
2013-11-20 13:20:00,42.38,42.39,42.33,42.36,66000.0,36.4829,36.4915,36.4398,36.4656,66000.0
2013-11-20 13:30:00,42.32,42.35,42.32,42.33,40000.0,36.4312,36.457,36.4312,36.4398,40000.0
2013-11-20 13:40:00,42.32,42.43,42.32,42.41,108500.0,36.4312,36.5259,36.4312,36.5087,108500.0
2013-11-20 13:50:00,42.4,42.54,42.39,42.53,75000.0,36.5001,36.6206,36.4915,36.612,75000.0
2013-11-20 14:00:00,42.52,42.53,42.22,42.3,445000.0,36.6034,36.612,36.3451,36.414,445000.0
2013-11-20 14:10:00,42.28,42.4,42.2,42.36,243500.0,36.3968,36.5001,36.3279,36.4656,243500.0
2013-11-20 14:20:00,42.34,42.39,42.2,42.36,204000.0,36.4484,36.4915,36.3279,36.4656,204000.0
2013-11-20 14:30:00,42.32,42.38,42.26,42.37,328500.0,36.4312,36.4829,36.3796,36.4743,328500.0
2013-11-20 14:40:00,42.36,42.41,42.27,42.36,519500.0,36.4656,36.5087,36.3882,36.4656,519500.0
2013-11-20 14:50:00,42.36,42.41,42.28,42.38,349500.0,36.4656,36.5087,36.3968,36.4829,349500.0
2013-11-20 15:00:00,42.38,42.41,42.3,42.37,470500.0,36.4829,36.5087,36.414,36.4743,470500.0
2013-11-20 15:10:00,42.36,42.5,42.34,42.47,350000.0,36.4656,36.5862,36.4484,36.5603,350000.0
2013-11-20 15:20:00,42.45,42.58,42.4,42.55,219000.0,36.5431,36.655,36.5001,36.6292,219000.0
2013-11-20 15:30:00,42.55,42.58,42.38,42.44,266000.0,36.6292,36.655,36.4829,36.5345,266000.0
2013-11-20 15:40:00,42.44,42.51,42.38,42.51,250000.0,36.5345,36.5948,36.4829,36.5948,250000.0
2013-11-20 15:50:00,42.48,42.65,42.45,42.62,429000.0,36.5689,36.7153,36.5431,36.6895,429000.0
2013-11-21 09:30:00,43.04,43.21,42.84,42.87,439000.0,37.051,37.1974,36.8789,36.9047,439000.0
2013-11-21 09:40:00,42.85,42.91,42.65,42.81,234500.0,36.8875,36.9391,36.7153,36.853,234500.0
2013-11-21 09:50:00,42.82,43.2,42.76,42.99,436000.0,36.8616,37.1888,36.81,37.008,436000.0
2013-11-21 10:00:00,42.99,42.99,42.77,42.8,89000.0,37.008,37.008,36.8186,36.8444,89000.0
2013-11-21 10:10:00,42.82,42.85,42.61,42.7,192500.0,36.8616,36.8875,36.6809,36.7583,192500.0
2013-11-21 10:20:00,42.71,42.99,42.7,42.83,337000.0,36.7669,37.008,36.7583,36.8702,337000.0
2013-11-21 10:30:00,42.83,42.91,42.82,42.84,73500.0,36.8702,36.9391,36.8616,36.8789,73500.0
2013-11-21 10:40:00,42.84,42.91,42.83,42.9,98500.0,36.8789,36.9391,36.8702,36.9305,98500.0
2013-11-21 10:50:00,42.89,43.07,42.89,42.97,111500.0,36.9219,37.0769,36.9219,36.9908,111500.0
2013-11-21 11:00:00,42.98,43.04,42.88,42.91,97000.0,36.9994,37.051,36.9133,36.9391,97000.0
2013-11-21 11:10:00,42.91,42.94,42.84,42.89,122500.0,36.9391,36.9649,36.8789,36.9219,122500.0
2013-11-21 11:20:00,42.89,42.94,42.85,42.9,335000.0,36.9219,36.9649,36.8875,36.9305,335000.0
2013-11-21 11:30:00,42.91,42.95,42.86,42.89,207500.0,36.9391,36.9735,36.8961,36.9219,207500.0
2013-11-21 11:40:00,42.89,42.97,42.87,42.9,193500.0,36.9219,36.9908,36.9047,36.9305,193500.0
2013-11-21 11:50:00,42.91,43.0,42.89,43.0,162000.0,36.9391,37.0166,36.9219,37.0166,162000.0
2013-11-21 12:00:00,42.99,43.06,42.98,43.03,74000.0,37.008,37.0682,36.9994,37.0424,74000.0
2013-11-21 12:10:00,43.04,43.1,43.02,43.1,81500.0,37.051,37.1027,37.0338,37.1027,81500.0
2013-11-21 12:20:00,43.1,43.13,43.07,43.11,80500.0,37.1027,37.1285,37.0769,37.1113,80500.0
2013-11-21 12:30:00,43.09,43.12,43.0,43.0,141500.0,37.0941,37.1199,37.0166,37.0166,141500.0
2013-11-21 12:40:00,43.02,43.06,42.99,43.0,88000.0,37.0338,37.0682,37.008,37.0166,88000.0
2013-11-21 12:50:00,43.02,43.03,42.96,43.01,131500.0,37.0338,37.0424,36.9822,37.0252,131500.0
2013-11-21 13:00:00,42.99,43.08,42.99,43.05,141000.0,37.008,37.0855,37.008,37.0596,141000.0
2013-11-21 13:10:00,43.05,43.09,43.0,43.09,92500.0,37.0596,37.0941,37.0166,37.0941,92500.0
2013-11-21 13:20:00,43.09,43.1,43.01,43.02,51500.0,37.0941,37.1027,37.0252,37.0338,51500.0
2013-11-21 13:30:00,43.03,43.09,43.01,43.04,94500.0,37.0424,37.0941,37.0252,37.051,94500.0
2013-11-21 13:40:00,43.06,43.15,43.04,43.15,30500.0,37.0682,37.1457,37.051,37.1457,30500.0
2013-11-21 13:50:00,43.14,43.16,42.98,43.03,124500.0,37.1371,37.1543,36.9994,37.0424,124500.0
2013-11-21 14:00:00,43.05,43.14,43.02,43.09,297000.0,37.0596,37.1371,37.0338,37.0941,297000.0
2013-11-21 14:10:00,43.09,43.1,43.02,43.06,272000.0,37.0941,37.1027,37.0338,37.0682,272000.0
2013-11-21 14:20:00,43.04,43.12,43.02,43.07,238500.0,37.051,37.1199,37.0338,37.0769,238500.0
2013-11-21 14:30:00,43.06,43.06,43.03,43.04,122000.0,37.0682,37.0682,37.0424,37.051,122000.0
2013-11-21 14:40:00,43.04,43.1,43.0,43.01,280000.0,37.051,37.1027,37.0166,37.0252,280000.0
2013-11-21 14:50:00,43.01,43.05,43.0,43.02,286500.0,37.0252,37.0596,37.0166,37.0338,286500.0
2013-11-21 15:00:00,43.04,43.1,43.04,43.09,105500.0,37.051,37.1027,37.051,37.0941,105500.0
2013-11-21 15:10:00,43.08,43.09,43.06,43.07,99000.0,37.0855,37.0941,37.0682,37.0769,99000.0
2013-11-21 15:20:00,43.07,43.12,43.07,43.1,138000.0,37.0769,37.1199,37.0769,37.1027,138000.0
2013-11-21 15:30:00,43.1,43.13,43.08,43.13,177000.0,37.1027,37.1285,37.0855,37.1285,177000.0
2013-11-21 15:40:00,43.13,43.16,43.07,43.1,177500.0,37.1285,37.1543,37.0769,37.1027,177500.0
2013-11-21 15:50:00,43.1,43.16,43.08,43.16,331000.0,37.1027,37.1543,37.0855,37.1543,331000.0
2013-11-22 09:30:00,43.14,43.14,42.98,43.03,175000.0,37.1371,37.1371,36.9994,37.0424,175000.0
2013-11-22 09:40:00,43.07,43.16,43.02,43.08,141500.0,37.0769,37.1543,37.0338,37.0855,141500.0
2013-11-22 09:50:00,43.07,43.11,43.03,43.06,135500.0,37.0769,37.1113,37.0424,37.0682,135500.0
2013-11-22 10:00:00,43.07,43.11,42.98,43.08,106000.0,37.0769,37.1113,36.9994,37.0855,106000.0
2013-11-22 10:10:00,43.09,43.19,43.07,43.09,154500.0,37.0941,37.1802,37.0769,37.0941,154500.0
2013-11-22 10:20:00,43.08,43.24,43.04,43.24,89500.0,37.0855,37.2232,37.051,37.2232,89500.0
2013-11-22 10:30:00,43.24,43.38,43.24,43.34,90000.0,37.2232,37.3437,37.2232,37.3093,90000.0
2013-11-22 10:40:00,43.34,43.37,43.32,43.35,95000.0,37.3093,37.3351,37.2921,37.3179,95000.0
2013-11-22 10:50:00,43.35,43.41,43.35,43.4,70000.0,37.3179,37.3695,37.3179,37.3609,70000.0
2013-11-22 11:00:00,43.4,43.4,43.25,43.27,126500.0,37.3609,37.3609,37.2318,37.249,126500.0
2013-11-22 11:10:00,43.26,43.32,43.19,43.31,126500.0,37.2404,37.2921,37.1802,37.2835,126500.0
2013-11-22 11:20:00,43.3,43.37,43.28,43.37,85500.0,37.2748,37.3351,37.2576,37.3351,85500.0
2013-11-22 11:30:00,43.36,43.42,43.34,43.42,40500.0,37.3265,37.3781,37.3093,37.3781,40500.0
2013-11-22 11:40:00,43.42,43.46,43.4,43.42,81000.0,37.3781,37.4126,37.3609,37.3781,81000.0
2013-11-22 11:50:00,43.41,43.5,43.38,43.5,110500.0,37.3695,37.447,37.3437,37.447,110500.0
2013-11-22 12:00:00,43.51,43.51,43.38,43.39,101000.0,37.4556,37.4556,37.3437,37.3523,101000.0
2013-11-22 12:10:00,43.39,43.43,43.38,43.39,85000.0,37.3523,37.3868,37.3437,37.3523,85000.0
2013-11-22 12:20:00,43.39,43.39,43.3,43.3,55500.0,37.3523,37.3523,37.2748,37.2748,55500.0
2013-11-22 12:30:00,43.31,43.33,43.23,43.25,105000.0,37.2835,37.3007,37.2146,37.2318,105000.0
2013-11-22 12:40:00,43.25,43.31,43.24,43.3,58500.0,37.2318,37.2835,37.2232,37.2748,58500.0
2013-11-22 12:50:00,43.3,43.36,43.28,43.29,75000.0,37.2748,37.3265,37.2576,37.2662,75000.0
2013-11-22 13:00:00,43.29,43.41,43.29,43.41,58000.0,37.2662,37.3695,37.2662,37.3695,58000.0
2013-11-22 13:10:00,43.41,43.42,43.37,43.39,72000.0,37.3695,37.3781,37.3351,37.3523,72000.0
2013-11-22 13:20:00,43.39,43.4,43.38,43.4,41500.0,37.3523,37.3609,37.3437,37.3609,41500.0
2013-11-22 13:30:00,43.4,43.4,43.32,43.33,68000.0,37.3609,37.3609,37.2921,37.3007,68000.0
2013-11-22 13:40:00,43.33,43.33,43.21,43.22,288000.0,37.3007,37.3007,37.1974,37.206,288000.0
2013-11-22 13:50:00,43.21,43.25,43.16,43.16,88500.0,37.1974,37.2318,37.1543,37.1543,88500.0
2013-11-22 14:00:00,43.18,43.41,43.16,43.39,250500.0,37.1715,37.3695,37.1543,37.3523,250500.0
2013-11-22 14:10:00,43.41,43.49,43.39,43.49,90500.0,37.3695,37.4384,37.3523,37.4384,90500.0
2013-11-22 14:20:00,43.48,43.52,43.47,43.48,80500.0,37.4298,37.4642,37.4212,37.4298,80500.0
2013-11-22 14:30:00,43.49,43.55,43.49,43.54,53000.0,37.4384,37.4901,37.4384,37.4815,53000.0
2013-11-22 14:40:00,43.54,43.61,43.53,43.58,110500.0,37.4815,37.5417,37.4728,37.5159,110500.0
2013-11-22 14:50:00,43.57,43.63,43.56,43.62,67000.0,37.5073,37.5589,37.4987,37.5503,67000.0
2013-11-22 15:00:00,43.62,43.63,43.52,43.52,106500.0,37.5503,37.5589,37.4642,37.4642,106500.0
2013-11-22 15:10:00,43.51,43.51,43.47,43.48,111500.0,37.4556,37.4556,37.4212,37.4298,111500.0
2013-11-22 15:20:00,43.49,43.51,43.41,43.43,95000.0,37.4384,37.4556,37.3695,37.3868,95000.0
2013-11-22 15:30:00,43.44,43.5,43.38,43.49,141000.0,37.3954,37.447,37.3437,37.4384,141000.0
2013-11-22 15:40:00,43.47,43.51,43.4,43.48,230000.0,37.4212,37.4556,37.3609,37.4298,230000.0
2013-11-22 15:50:00,43.48,43.52,43.42,43.47,277000.0,37.4298,37.4642,37.3781,37.4212,277000.0
2013-11-25 09:30:00,43.58,43.59,43.41,43.48,66000.0,37.5159,37.5245,37.3695,37.4298,66000.0
2013-11-25 09:40:00,43.52,43.52,43.37,43.37,45500.0,37.4642,37.4642,37.3351,37.3351,45500.0
2013-11-25 09:50:00,43.4,43.4,43.28,43.32,60000.0,37.3609,37.3609,37.2576,37.2921,60000.0
2013-11-25 10:00:00,43.34,43.35,43.12,43.19,111000.0,37.3093,37.3179,37.1199,37.1802,111000.0
2013-11-25 10:10:00,43.19,43.24,43.18,43.24,26000.0,37.1802,37.2232,37.1715,37.2232,26000.0
2013-11-25 10:20:00,43.24,43.33,43.24,43.24,37000.0,37.2232,37.3007,37.2232,37.2232,37000.0
2013-11-25 10:30:00,43.25,43.31,43.21,43.31,34000.0,37.2318,37.2835,37.1974,37.2835,34000.0
2013-11-25 10:40:00,43.3,43.41,43.28,43.41,44500.0,37.2748,37.3695,37.2576,37.3695,44500.0
2013-11-25 10:50:00,43.43,43.44,43.35,43.37,36000.0,37.3868,37.3954,37.3179,37.3351,36000.0
2013-11-25 11:00:00,43.37,43.41,43.28,43.29,85000.0,37.3351,37.3695,37.2576,37.2662,85000.0
2013-11-25 11:10:00,43.28,43.28,43.18,43.27,97000.0,37.2576,37.2576,37.1715,37.249,97000.0
2013-11-25 11:20:00,43.27,43.27,43.24,43.24,50500.0,37.249,37.249,37.2232,37.2232,50500.0
2013-11-25 11:30:00,43.24,43.25,43.18,43.21,60000.0,37.2232,37.2318,37.1715,37.1974,60000.0
2013-11-25 11:40:00,43.23,43.24,43.15,43.21,151000.0,37.2146,37.2232,37.1457,37.1974,151000.0
2013-11-25 11:50:00,43.21,43.27,43.21,43.24,70000.0,37.1974,37.249,37.1974,37.2232,70000.0
2013-11-25 12:00:00,43.24,43.3,43.2,43.29,70500.0,37.2232,37.2748,37.1888,37.2662,70500.0
2013-11-25 12:10:00,43.3,43.36,43.28,43.3,68000.0,37.2748,37.3265,37.2576,37.2748,68000.0
2013-11-25 12:20:00,43.3,43.43,43.3,43.39,60500.0,37.2748,37.3868,37.2748,37.3523,60500.0
2013-11-25 12:30:00,43.4,43.43,43.39,43.43,35000.0,37.3609,37.3868,37.3523,37.3868,35000.0
2013-11-25 12:40:00,43.43,43.44,43.39,43.41,52000.0,37.3868,37.3954,37.3523,37.3695,52000.0
2013-11-25 12:50:00,43.41,43.45,43.41,43.44,55000.0,37.3695,37.404,37.3695,37.3954,55000.0
2013-11-25 13:00:00,43.43,43.44,43.42,43.43,46000.0,37.3868,37.3954,37.3781,37.3868,46000.0
2013-11-25 13:10:00,43.43,43.48,43.42,43.48,51500.0,37.3868,37.4298,37.3781,37.4298,51500.0
2013-11-25 13:20:00,43.47,43.5,43.46,43.49,32000.0,37.4212,37.447,37.4126,37.4384,32000.0
2013-11-25 13:30:00,43.49,43.56,43.48,43.55,30000.0,37.4384,37.4987,37.4298,37.4901,30000.0
2013-11-25 13:40:00,43.55,43.61,43.55,43.59,74500.0,37.4901,37.5417,37.4901,37.5245,74500.0
2013-11-25 13:50:00,43.59,43.6,43.51,43.53,70000.0,37.5245,37.5331,37.4556,37.4728,70000.0
2013-11-25 14:00:00,43.54,43.55,43.51,43.53,44000.0,37.4815,37.4901,37.4556,37.4728,44000.0
2013-11-25 14:10:00,43.54,43.55,43.52,43.53,41000.0,37.4815,37.4901,37.4642,37.4728,41000.0
2013-11-25 14:20:00,43.53,43.53,43.47,43.48,58000.0,37.4728,37.4728,37.4212,37.4298,58000.0
2013-11-25 14:30:00,43.48,43.48,43.43,43.43,72500.0,37.4298,37.4298,37.3868,37.3868,72500.0
2013-11-25 14:40:00,43.42,43.42,43.35,43.36,56500.0,37.3781,37.3781,37.3179,37.3265,56500.0
2013-11-25 14:50:00,43.35,43.36,43.34,43.35,47500.0,37.3179,37.3265,37.3093,37.3179,47500.0
2013-11-25 15:00:00,43.35,43.37,43.33,43.33,82500.0,37.3179,37.3351,37.3007,37.3007,82500.0
2013-11-25 15:10:00,43.31,43.35,43.29,43.31,74500.0,37.2835,37.3179,37.2662,37.2835,74500.0
2013-11-25 15:20:00,43.31,43.31,43.28,43.29,182500.0,37.2835,37.2835,37.2576,37.2662,182500.0
2013-11-25 15:30:00,43.29,43.3,43.21,43.21,128000.0,37.2662,37.2748,37.1974,37.1974,128000.0
2013-11-25 15:40:00,43.21,43.26,43.18,43.23,172000.0,37.1974,37.2404,37.1715,37.2146,172000.0
2013-11-25 15:50:00,43.22,43.28,43.2,43.27,253000.0,37.206,37.2576,37.1888,37.249,253000.0
2013-11-26 09:30:00,43.2,43.33,43.14,43.25,179000.0,37.1888,37.3007,37.1371,37.2318,179000.0
2013-11-26 09:40:00,43.25,43.25,43.12,43.2,336000.0,37.2318,37.2318,37.1199,37.1888,336000.0
2013-11-26 09:50:00,43.22,43.24,43.11,43.2,279000.0,37.206,37.2232,37.1113,37.1888,279000.0
2013-11-26 10:00:00,43.19,43.22,42.88,42.88,292000.0,37.1802,37.206,36.9133,36.9133,292000.0
2013-11-26 10:10:00,42.94,43.0,42.84,42.84,380500.0,36.9649,37.0166,36.8789,36.8789,380500.0
2013-11-26 10:20:00,42.92,43.19,42.92,43.15,78500.0,36.9477,37.1802,36.9477,37.1457,78500.0
2013-11-26 10:30:00,43.15,43.22,43.1,43.19,82500.0,37.1457,37.206,37.1027,37.1802,82500.0
2013-11-26 10:40:00,43.2,43.25,43.13,43.14,107500.0,37.1888,37.2318,37.1285,37.1371,107500.0
2013-11-26 10:50:00,43.15,43.17,43.07,43.13,46000.0,37.1457,37.1629,37.0769,37.1285,46000.0
2013-11-26 11:00:00,43.11,43.13,43.02,43.03,21500.0,37.1113,37.1285,37.0338,37.0424,21500.0
2013-11-26 11:10:00,43.01,43.05,42.96,43.01,49500.0,37.0252,37.0596,36.9822,37.0252,49500.0
2013-11-26 11:20:00,43.02,43.04,42.92,42.92,61000.0,37.0338,37.051,36.9477,36.9477,61000.0
2013-11-26 11:30:00,42.95,42.99,42.92,42.92,79000.0,36.9735,37.008,36.9477,36.9477,79000.0
2013-11-26 11:40:00,42.93,42.99,42.88,42.92,69500.0,36.9563,37.008,36.9133,36.9477,69500.0
2013-11-26 11:50:00,42.92,42.94,42.86,42.88,42000.0,36.9477,36.9649,36.8961,36.9133,42000.0
2013-11-26 12:00:00,42.87,42.92,42.87,42.88,60500.0,36.9047,36.9477,36.9047,36.9133,60500.0
2013-11-26 12:10:00,42.9,42.91,42.82,42.87,191000.0,36.9305,36.9391,36.8616,36.9047,191000.0
2013-11-26 12:20:00,42.85,43.01,42.84,42.97,202000.0,36.8875,37.0252,36.8789,36.9908,202000.0
2013-11-26 12:30:00,42.98,43.0,42.89,42.93,90500.0,36.9994,37.0166,36.9219,36.9563,90500.0
2013-11-26 12:40:00,42.96,42.97,42.93,42.95,17500.0,36.9822,36.9908,36.9563,36.9735,17500.0
2013-11-26 12:50:00,42.97,43.03,42.96,43.03,18000.0,36.9908,37.0424,36.9822,37.0424,18000.0
2013-11-26 13:00:00,43.06,43.07,42.95,42.96,51500.0,37.0682,37.0769,36.9735,36.9822,51500.0
2013-11-26 13:10:00,42.96,43.02,42.95,43.02,14000.0,36.9822,37.0338,36.9735,37.0338,14000.0
2013-11-26 13:20:00,43.01,43.05,42.99,43.05,23000.0,37.0252,37.0596,37.008,37.0596,23000.0
2013-11-26 13:30:00,43.02,43.04,42.97,42.98,20000.0,37.0338,37.051,36.9908,36.9994,20000.0
2013-11-26 13:40:00,42.96,43.05,42.96,43.04,27000.0,36.9822,37.0596,36.9822,37.051,27000.0
2013-11-26 13:50:00,43.04,43.04,42.97,43.01,40000.0,37.051,37.051,36.9908,37.0252,40000.0
2013-11-26 14:00:00,42.99,43.0,42.93,42.93,58500.0,37.008,37.0166,36.9563,36.9563,58500.0
2013-11-26 14:10:00,42.94,42.94,42.9,42.9,50500.0,36.9649,36.9649,36.9305,36.9305,50500.0
2013-11-26 14:20:00,42.9,42.91,42.86,42.87,54000.0,36.9305,36.9391,36.8961,36.9047,54000.0
2013-11-26 14:30:00,42.87,42.96,42.87,42.96,82500.0,36.9047,36.9822,36.9047,36.9822,82500.0
2013-11-26 14:40:00,42.96,43.02,42.96,43.02,47500.0,36.9822,37.0338,36.9822,37.0338,47500.0
2013-11-26 14:50:00,43.03,43.08,43.03,43.05,42500.0,37.0424,37.0855,37.0424,37.0596,42500.0
2013-11-26 15:00:00,43.08,43.08,42.99,43.0,59500.0,37.0855,37.0855,37.008,37.0166,59500.0
2013-11-26 15:10:00,43.0,43.02,42.95,42.98,62500.0,37.0166,37.0338,36.9735,36.9994,62500.0
2013-11-26 15:20:00,42.99,43.02,42.97,43.01,75500.0,37.008,37.0338,36.9908,37.0252,75500.0
2013-11-26 15:30:00,43.01,43.02,42.98,43.01,69000.0,37.0252,37.0338,36.9994,37.0252,69000.0
2013-11-26 15:40:00,43.01,43.01,42.67,42.71,428000.0,37.0252,37.0252,36.7325,36.7669,428000.0
2013-11-26 15:50:00,42.71,42.79,42.67,42.71,933000.0,36.7669,36.8358,36.7325,36.7669,933000.0
2013-11-27 09:30:00,42.79,42.91,42.67,42.82,138500.0,36.8358,36.9391,36.7325,36.8616,138500.0
2013-11-27 09:40:00,42.84,43.0,42.84,42.97,53000.0,36.8789,37.0166,36.8789,36.9908,53000.0
2013-11-27 09:50:00,42.96,43.13,42.92,43.04,100500.0,36.9822,37.1285,36.9477,37.051,100500.0
2013-11-27 10:00:00,43.04,43.09,42.98,43.03,66000.0,37.051,37.0941,36.9994,37.0424,66000.0
2013-11-27 10:10:00,43.04,43.07,42.98,43.07,35500.0,37.051,37.0769,36.9994,37.0769,35500.0
2013-11-27 10:20:00,43.07,43.08,42.96,42.96,74500.0,37.0769,37.0855,36.9822,36.9822,74500.0
2013-11-27 10:30:00,42.98,43.02,42.95,42.97,18500.0,36.9994,37.0338,36.9735,36.9908,18500.0
2013-11-27 10:40:00,42.99,43.0,42.87,42.87,27000.0,37.008,37.0166,36.9047,36.9047,27000.0
2013-11-27 10:50:00,42.89,42.89,42.85,42.86,31000.0,36.9219,36.9219,36.8875,36.8961,31000.0
2013-11-27 11:00:00,42.88,42.92,42.86,42.87,48000.0,36.9133,36.9477,36.8961,36.9047,48000.0
2013-11-27 11:10:00,42.85,42.94,42.85,42.85,91500.0,36.8875,36.9649,36.8875,36.8875,91500.0
2013-11-27 11:20:00,42.86,42.89,42.82,42.86,41000.0,36.8961,36.9219,36.8616,36.8961,41000.0
2013-11-27 11:30:00,42.86,42.93,42.82,42.86,23500.0,36.8961,36.9563,36.8616,36.8961,23500.0
2013-11-27 11:40:00,42.85,42.88,42.79,42.81,57500.0,36.8875,36.9133,36.8358,36.853,57500.0
2013-11-27 11:50:00,42.81,42.87,42.76,42.86,42500.0,36.853,36.9047,36.81,36.8961,42500.0
2013-11-27 12:00:00,42.85,42.9,42.82,42.85,40500.0,36.8875,36.9305,36.8616,36.8875,40500.0
2013-11-27 12:10:00,42.87,42.89,42.85,42.86,25000.0,36.9047,36.9219,36.8875,36.8961,25000.0
2013-11-27 12:20:00,42.87,42.89,42.84,42.87,34000.0,36.9047,36.9219,36.8789,36.9047,34000.0
2013-11-27 12:30:00,42.89,42.89,42.8,42.82,38500.0,36.9219,36.9219,36.8444,36.8616,38500.0
2013-11-27 12:40:00,42.82,42.82,42.68,42.68,63500.0,36.8616,36.8616,36.7411,36.7411,63500.0
2013-11-27 12:50:00,42.68,42.69,42.58,42.61,33000.0,36.7411,36.7497,36.655,36.6809,33000.0
2013-11-27 13:00:00,42.61,42.61,42.57,42.59,46000.0,36.6809,36.6809,36.6464,36.6636,46000.0
2013-11-27 13:10:00,42.61,42.62,42.56,42.56,41500.0,36.6809,36.6895,36.6378,36.6378,41500.0
2013-11-27 13:20:00,42.57,42.67,42.54,42.67,43500.0,36.6464,36.7325,36.6206,36.7325,43500.0
2013-11-27 13:30:00,42.65,42.69,42.65,42.66,64000.0,36.7153,36.7497,36.7153,36.7239,64000.0
2013-11-27 13:40:00,42.66,42.75,42.66,42.74,51000.0,36.7239,36.8014,36.7239,36.7928,51000.0
2013-11-27 13:50:00,42.72,42.75,42.71,42.75,32500.0,36.7756,36.8014,36.7669,36.8014,32500.0
2013-11-27 14:00:00,42.75,42.78,42.71,42.77,92500.0,36.8014,36.8272,36.7669,36.8186,92500.0
2013-11-27 14:10:00,42.78,42.78,42.73,42.73,37000.0,36.8272,36.8272,36.7842,36.7842,37000.0
2013-11-27 14:20:00,42.73,42.73,42.71,42.72,32000.0,36.7842,36.7842,36.7669,36.7756,32000.0
2013-11-27 14:30:00,42.73,42.77,42.73,42.75,25500.0,36.7842,36.8186,36.7842,36.8014,25500.0
2013-11-27 14:40:00,42.77,42.82,42.75,42.78,34500.0,36.8186,36.8616,36.8014,36.8272,34500.0
2013-11-27 14:50:00,42.78,42.87,42.78,42.83,33500.0,36.8272,36.9047,36.8272,36.8702,33500.0
2013-11-27 15:00:00,42.81,42.83,42.79,42.83,31500.0,36.853,36.8702,36.8358,36.8702,31500.0
2013-11-27 15:10:00,42.85,42.85,42.77,42.82,51000.0,36.8875,36.8875,36.8186,36.8616,51000.0
2013-11-27 15:20:00,42.82,42.82,42.78,42.81,50000.0,36.8616,36.8616,36.8272,36.853,50000.0
2013-11-27 15:30:00,42.81,42.84,42.81,42.84,56500.0,36.853,36.8789,36.853,36.8789,56500.0
2013-11-27 15:40:00,42.84,42.92,42.84,42.9,109000.0,36.8789,36.9477,36.8789,36.9305,109000.0
2013-11-27 15:50:00,42.9,42.94,42.86,42.88,134000.0,36.9305,36.9649,36.8961,36.9133,134000.0
2013-11-29 09:30:00,43.0,43.0,42.79,42.99,39500.0,37.0166,37.0166,36.8358,37.008,39500.0
2013-11-29 09:40:00,42.98,43.06,42.76,42.76,26000.0,36.9994,37.0682,36.81,36.81,26000.0
2013-11-29 09:50:00,42.76,42.78,42.7,42.74,19500.0,36.81,36.8272,36.7583,36.7928,19500.0
2013-11-29 10:00:00,42.75,42.93,42.74,42.76,53500.0,36.8014,36.9563,36.7928,36.81,53500.0
2013-11-29 10:10:00,42.78,42.88,42.77,42.88,21000.0,36.8272,36.9133,36.8186,36.9133,21000.0
2013-11-29 10:20:00,42.88,42.95,42.83,42.83,24000.0,36.9133,36.9735,36.8702,36.8702,24000.0
2013-11-29 10:30:00,42.85,42.95,42.79,42.82,55000.0,36.8875,36.9735,36.8358,36.8616,55000.0
2013-11-29 10:40:00,42.79,42.81,42.75,42.8,16500.0,36.8358,36.853,36.8014,36.8444,16500.0
2013-11-29 10:50:00,42.79,42.83,42.77,42.83,17000.0,36.8358,36.8702,36.8186,36.8702,17000.0
2013-11-29 11:00:00,42.85,42.86,42.83,42.86,6000.0,36.8875,36.8961,36.8702,36.8961,6000.0
2013-11-29 11:10:00,42.84,42.89,42.84,42.89,15500.0,36.8789,36.9219,36.8789,36.9219,15500.0
2013-11-29 11:20:00,42.88,42.96,42.87,42.91,18500.0,36.9133,36.9822,36.9047,36.9391,18500.0
2013-11-29 11:30:00,42.91,42.91,42.83,42.83,7000.0,36.9391,36.9391,36.8702,36.8702,7000.0
2013-11-29 11:40:00,42.84,42.9,42.83,42.9,17500.0,36.8789,36.9305,36.8702,36.9305,17500.0
2013-11-29 11:50:00,42.88,42.89,42.73,42.75,21500.0,36.9133,36.9219,36.7842,36.8014,21500.0
2013-11-29 12:00:00,42.75,42.83,42.75,42.78,19500.0,36.8014,36.8702,36.8014,36.8272,19500.0
2013-11-29 12:10:00,42.79,42.79,42.73,42.73,21000.0,36.8358,36.8358,36.7842,36.7842,21000.0
2013-11-29 12:20:00,42.73,42.85,42.73,42.85,13500.0,36.7842,36.8875,36.7842,36.8875,13500.0
2013-11-29 12:30:00,42.83,42.85,42.8,42.81,26000.0,36.8702,36.8875,36.8444,36.853,26000.0
2013-11-29 12:40:00,42.82,42.82,42.7,42.7,32500.0,36.8616,36.8616,36.7583,36.7583,32500.0
2013-11-29 12:50:00,42.69,42.77,42.62,42.66,166000.0,36.7497,36.8186,36.6895,36.7239,166000.0
2013-12-02 09:30:00,42.77,42.9,42.64,42.9,54500.0,36.8186,36.9305,36.7067,36.9305,54500.0
2013-12-02 09:40:00,42.89,42.95,42.53,42.63,106000.0,36.9219,36.9735,36.612,36.6981,106000.0
2013-12-02 09:50:00,42.64,42.87,42.62,42.84,352000.0,36.7067,36.9047,36.6895,36.8789,352000.0
2013-12-02 10:00:00,42.83,42.88,42.75,42.84,65000.0,36.8702,36.9133,36.8014,36.8789,65000.0
2013-12-02 10:10:00,42.85,42.95,42.74,42.94,165000.0,36.8875,36.9735,36.7928,36.9649,165000.0
2013-12-02 10:20:00,42.94,42.95,42.86,42.9,84000.0,36.9649,36.9735,36.8961,36.9305,84000.0
2013-12-02 10:30:00,42.9,42.97,42.88,42.96,37000.0,36.9305,36.9908,36.9133,36.9822,37000.0
2013-12-02 10:40:00,42.96,42.98,42.91,42.92,33500.0,36.9822,36.9994,36.9391,36.9477,33500.0
2013-12-02 10:50:00,42.9,42.99,42.85,42.91,101500.0,36.9305,37.008,36.8875,36.9391,101500.0
2013-12-02 11:00:00,42.89,42.98,42.87,42.94,51500.0,36.9219,36.9994,36.9047,36.9649,51500.0
2013-12-02 11:10:00,42.92,42.96,42.89,42.91,43500.0,36.9477,36.9822,36.9219,36.9391,43500.0
2013-12-02 11:20:00,42.9,42.94,42.87,42.92,104000.0,36.9305,36.9649,36.9047,36.9477,104000.0
2013-12-02 11:30:00,42.89,43.06,42.89,43.04,56500.0,36.9219,37.0682,36.9219,37.051,56500.0
2013-12-02 11:40:00,43.04,43.07,43.0,43.01,31000.0,37.051,37.0769,37.0166,37.0252,31000.0
2013-12-02 11:50:00,43.02,43.06,43.0,43.06,33000.0,37.0338,37.0682,37.0166,37.0682,33000.0
2013-12-02 12:00:00,43.04,43.06,42.98,42.99,28000.0,37.051,37.0682,36.9994,37.008,28000.0
2013-12-02 12:10:00,42.99,42.99,42.95,42.95,21000.0,37.008,37.008,36.9735,36.9735,21000.0
2013-12-02 12:20:00,42.93,43.11,42.93,43.1,84000.0,36.9563,37.1113,36.9563,37.1027,84000.0
2013-12-02 12:30:00,43.12,43.16,43.05,43.12,183500.0,37.1199,37.1543,37.0596,37.1199,183500.0
2013-12-02 12:40:00,43.11,43.18,43.09,43.17,51500.0,37.1113,37.1715,37.0941,37.1629,51500.0
2013-12-02 12:50:00,43.17,43.19,43.11,43.12,99500.0,37.1629,37.1802,37.1113,37.1199,99500.0
2013-12-02 13:00:00,43.1,43.13,43.02,43.09,66500.0,37.1027,37.1285,37.0338,37.0941,66500.0
2013-12-02 13:10:00,43.1,43.12,43.06,43.1,69000.0,37.1027,37.1199,37.0682,37.1027,69000.0
2013-12-02 13:20:00,43.11,43.11,43.06,43.09,72000.0,37.1113,37.1113,37.0682,37.0941,72000.0
2013-12-02 13:30:00,43.09,43.09,43.06,43.09,24500.0,37.0941,37.0941,37.0682,37.0941,24500.0
2013-12-02 13:40:00,43.09,43.1,43.04,43.06,102500.0,37.0941,37.1027,37.051,37.0682,102500.0
2013-12-02 13:50:00,43.08,43.1,43.05,43.08,100500.0,37.0855,37.1027,37.0596,37.0855,100500.0
2013-12-02 14:00:00,43.07,43.1,43.04,43.07,188500.0,37.0769,37.1027,37.051,37.0769,188500.0
2013-12-02 14:10:00,43.07,43.1,43.06,43.07,137000.0,37.0769,37.1027,37.0682,37.0769,137000.0
2013-12-02 14:20:00,43.08,43.11,43.06,43.08,120500.0,37.0855,37.1113,37.0682,37.0855,120500.0
2013-12-02 14:30:00,43.07,43.1,43.06,43.08,85500.0,37.0769,37.1027,37.0682,37.0855,85500.0
2013-12-02 14:40:00,43.08,43.1,43.06,43.09,142000.0,37.0855,37.1027,37.0682,37.0941,142000.0
2013-12-02 14:50:00,43.09,43.11,43.07,43.08,93500.0,37.0941,37.1113,37.0769,37.0855,93500.0
2013-12-02 15:00:00,43.08,43.1,43.08,43.08,111500.0,37.0855,37.1027,37.0855,37.0855,111500.0
2013-12-02 15:10:00,43.08,43.12,43.07,43.09,90500.0,37.0855,37.1199,37.0769,37.0941,90500.0
2013-12-02 15:20:00,43.08,43.1,43.05,43.09,243000.0,37.0855,37.1027,37.0596,37.0941,243000.0
2013-12-02 15:30:00,43.09,43.1,43.05,43.09,268500.0,37.0941,37.1027,37.0596,37.0941,268500.0
2013-12-02 15:40:00,43.09,43.09,43.04,43.05,142500.0,37.0941,37.0941,37.051,37.0596,142500.0
2013-12-02 15:50:00,43.05,43.08,42.92,42.98,297500.0,37.0596,37.0855,36.9477,36.9994,297500.0
2013-12-03 09:30:00,42.83,42.88,42.64,42.64,48000.0,36.8702,36.9133,36.7067,36.7067,48000.0
2013-12-03 09:40:00,42.62,42.63,42.44,42.53,67000.0,36.6895,36.6981,36.5345,36.612,67000.0
2013-12-03 09:50:00,42.56,42.72,42.56,42.68,186500.0,36.6378,36.7756,36.6378,36.7411,186500.0
2013-12-03 10:00:00,42.67,42.76,42.64,42.74,181500.0,36.7325,36.81,36.7067,36.7928,181500.0
2013-12-03 10:10:00,42.72,42.77,42.65,42.7,275000.0,36.7756,36.8186,36.7153,36.7583,275000.0
2013-12-03 10:20:00,42.66,42.74,42.65,42.66,84500.0,36.7239,36.7928,36.7153,36.7239,84500.0
2013-12-03 10:30:00,42.66,42.73,42.63,42.71,116500.0,36.7239,36.7842,36.6981,36.7669,116500.0
2013-12-03 10:40:00,42.72,42.73,42.69,42.71,58000.0,36.7756,36.7842,36.7497,36.7669,58000.0
2013-12-03 10:50:00,42.7,42.75,42.68,42.69,118500.0,36.7583,36.8014,36.7411,36.7497,118500.0
2013-12-03 11:00:00,42.7,42.74,42.67,42.67,184500.0,36.7583,36.7928,36.7325,36.7325,184500.0
2013-12-03 11:10:00,42.68,42.72,42.63,42.65,148500.0,36.7411,36.7756,36.6981,36.7153,148500.0
2013-12-03 11:20:00,42.65,42.73,42.65,42.67,142000.0,36.7153,36.7842,36.7153,36.7325,142000.0
2013-12-03 11:30:00,42.66,42.72,42.64,42.7,148500.0,36.7239,36.7756,36.7067,36.7583,148500.0
2013-12-03 11:40:00,42.69,42.71,42.66,42.68,66000.0,36.7497,36.7669,36.7239,36.7411,66000.0
2013-12-03 11:50:00,42.68,42.72,42.66,42.7,186000.0,36.7411,36.7756,36.7239,36.7583,186000.0
2013-12-03 12:00:00,42.69,42.73,42.66,42.7,74000.0,36.7497,36.7842,36.7239,36.7583,74000.0
2013-12-03 12:10:00,42.71,42.72,42.68,42.7,11500.0,36.7669,36.7756,36.7411,36.7583,11500.0
2013-12-03 12:20:00,42.69,42.7,42.67,42.69,34000.0,36.7497,36.7583,36.7325,36.7497,34000.0
2013-12-03 12:30:00,42.68,42.72,42.67,42.7,48500.0,36.7411,36.7756,36.7325,36.7583,48500.0
2013-12-03 12:40:00,42.72,42.72,42.69,42.71,45000.0,36.7756,36.7756,36.7497,36.7669,45000.0
2013-12-03 12:50:00,42.71,42.73,42.7,42.7,70500.0,36.7669,36.7842,36.7583,36.7583,70500.0
2013-12-03 13:00:00,42.7,42.75,42.68,42.73,179000.0,36.7583,36.8014,36.7411,36.7842,179000.0
2013-12-03 13:10:00,42.71,42.72,42.69,42.7,55000.0,36.7669,36.7756,36.7497,36.7583,55000.0
2013-12-03 13:20:00,42.7,42.72,42.62,42.62,110500.0,36.7583,36.7756,36.6895,36.6895,110500.0
2013-12-03 13:30:00,42.62,42.66,42.45,42.46,144500.0,36.6895,36.7239,36.5431,36.5517,144500.0
2013-12-03 13:40:00,42.46,42.5,42.43,42.47,46000.0,36.5517,36.5862,36.5259,36.5603,46000.0
2013-12-03 13:50:00,42.46,42.53,42.43,42.51,60500.0,36.5517,36.612,36.5259,36.5948,60500.0
2013-12-03 14:00:00,42.52,42.56,42.46,42.48,78000.0,36.6034,36.6378,36.5517,36.5689,78000.0
2013-12-03 14:10:00,42.48,42.5,42.43,42.48,90000.0,36.5689,36.5862,36.5259,36.5689,90000.0
2013-12-03 14:20:00,42.48,42.51,42.47,42.48,47000.0,36.5689,36.5948,36.5603,36.5689,47000.0
2013-12-03 14:30:00,42.47,42.53,42.46,42.52,139000.0,36.5603,36.612,36.5517,36.6034,139000.0
2013-12-03 14:40:00,42.5,42.52,42.49,42.49,34000.0,36.5862,36.6034,36.5776,36.5776,34000.0
2013-12-03 14:50:00,42.5,42.51,42.48,42.5,43500.0,36.5862,36.5948,36.5689,36.5862,43500.0
2013-12-03 15:00:00,42.5,42.5,42.48,42.49,93000.0,36.5862,36.5862,36.5689,36.5776,93000.0
2013-12-03 15:10:00,42.49,42.49,42.47,42.48,70000.0,36.5776,36.5776,36.5603,36.5689,70000.0
2013-12-03 15:20:00,42.48,42.5,42.48,42.48,95500.0,36.5689,36.5862,36.5689,36.5689,95500.0
2013-12-03 15:30:00,42.48,42.52,42.45,42.51,101000.0,36.5689,36.6034,36.5431,36.5948,101000.0
2013-12-03 15:40:00,42.51,42.54,42.48,42.54,141000.0,36.5948,36.6206,36.5689,36.6206,141000.0
2013-12-03 15:50:00,42.53,42.58,42.5,42.54,156500.0,36.612,36.655,36.5862,36.6206,156500.0
2013-12-04 09:30:00,42.21,42.42,42.07,42.35,181000.0,36.3365,36.5173,36.216,36.457,181000.0
2013-12-04 09:40:00,42.41,42.48,42.33,42.44,95500.0,36.5087,36.5689,36.4398,36.5345,95500.0
2013-12-04 09:50:00,42.45,42.46,42.29,42.33,151500.0,36.5431,36.5517,36.4054,36.4398,151500.0
2013-12-04 10:00:00,42.35,42.46,42.34,42.4,128000.0,36.457,36.5517,36.4484,36.5001,128000.0
2013-12-04 10:10:00,42.46,42.5,42.39,42.43,86500.0,36.5517,36.5862,36.4915,36.5259,86500.0
2013-12-04 10:20:00,42.43,42.51,42.43,42.47,78000.0,36.5259,36.5948,36.5259,36.5603,78000.0
2013-12-04 10:30:00,42.47,42.51,42.44,42.45,31000.0,36.5603,36.5948,36.5345,36.5431,31000.0
2013-12-04 10:40:00,42.46,42.54,42.45,42.53,104000.0,36.5517,36.6206,36.5431,36.612,104000.0
2013-12-04 10:50:00,42.56,42.59,42.51,42.59,48000.0,36.6378,36.6636,36.5948,36.6636,48000.0
2013-12-04 11:00:00,42.6,42.67,42.57,42.64,50000.0,36.6723,36.7325,36.6464,36.7067,50000.0
2013-12-04 11:10:00,42.64,42.66,42.57,42.58,48000.0,36.7067,36.7239,36.6464,36.655,48000.0
2013-12-04 11:20:00,42.59,42.63,42.56,42.58,59000.0,36.6636,36.6981,36.6378,36.655,59000.0
2013-12-04 11:30:00,42.57,42.7,42.56,42.64,247000.0,36.6464,36.7583,36.6378,36.7067,247000.0
2013-12-04 11:40:00,42.64,42.71,42.6,42.67,68500.0,36.7067,36.7669,36.6723,36.7325,68500.0
2013-12-04 11:50:00,42.67,42.74,42.67,42.73,45000.0,36.7325,36.7928,36.7325,36.7842,45000.0
2013-12-04 12:00:00,42.71,42.72,42.5,42.5,154500.0,36.7669,36.7756,36.5862,36.5862,154500.0
2013-12-04 12:10:00,42.51,42.51,42.45,42.48,34500.0,36.5948,36.5948,36.5431,36.5689,34500.0
2013-12-04 12:20:00,42.43,42.46,42.42,42.45,11000.0,36.5259,36.5517,36.5173,36.5431,11000.0
2013-12-04 12:30:00,42.45,42.47,42.42,42.46,16500.0,36.5431,36.5603,36.5173,36.5517,16500.0
2013-12-04 12:40:00,42.45,42.51,42.43,42.43,22500.0,36.5431,36.5948,36.5259,36.5259,22500.0
2013-12-04 12:50:00,42.45,42.45,42.41,42.41,14000.0,36.5431,36.5431,36.5087,36.5087,14000.0
2013-12-04 13:00:00,42.42,42.49,42.4,42.44,23000.0,36.5173,36.5776,36.5001,36.5345,23000.0
2013-12-04 13:10:00,42.42,42.43,42.32,42.36,15500.0,36.5173,36.5259,36.4312,36.4656,15500.0
2013-12-04 13:20:00,42.34,42.34,42.18,42.23,34500.0,36.4484,36.4484,36.3107,36.3537,34500.0
2013-12-04 13:30:00,42.2,42.26,42.17,42.2,44000.0,36.3279,36.3796,36.3021,36.3279,44000.0
2013-12-04 13:40:00,42.2,42.29,42.18,42.22,42500.0,36.3279,36.4054,36.3107,36.3451,42500.0
2013-12-04 13:50:00,42.21,42.23,42.18,42.19,63000.0,36.3365,36.3537,36.3107,36.3193,63000.0
2013-12-04 14:00:00,42.19,42.28,42.19,42.2,47500.0,36.3193,36.3968,36.3193,36.3279,47500.0
2013-12-04 14:10:00,42.2,42.3,42.2,42.26,53500.0,36.3279,36.414,36.3279,36.3796,53500.0
2013-12-04 14:20:00,42.26,42.28,42.23,42.23,36000.0,36.3796,36.3968,36.3537,36.3537,36000.0
2013-12-04 14:30:00,42.24,42.32,42.23,42.32,33000.0,36.3623,36.4312,36.3537,36.4312,33000.0
2013-12-04 14:40:00,42.31,42.44,42.31,42.4,61500.0,36.4226,36.5345,36.4226,36.5001,61500.0
2013-12-04 14:50:00,42.42,42.46,42.42,42.43,37000.0,36.5173,36.5517,36.5173,36.5259,37000.0
2013-12-04 15:00:00,42.46,42.5,42.43,42.48,24500.0,36.5517,36.5862,36.5259,36.5689,24500.0
2013-12-04 15:10:00,42.49,42.59,42.47,42.56,59500.0,36.5776,36.6636,36.5603,36.6378,59500.0
2013-12-04 15:20:00,42.54,42.56,42.51,42.56,33500.0,36.6206,36.6378,36.5948,36.6378,33500.0
2013-12-04 15:30:00,42.56,42.59,42.5,42.55,79500.0,36.6378,36.6636,36.5862,36.6292,79500.0
2013-12-04 15:40:00,42.55,42.58,42.47,42.47,130000.0,36.6292,36.655,36.5603,36.5603,130000.0
2013-12-04 15:50:00,42.48,42.5,42.45,42.47,255000.0,36.5689,36.5862,36.5431,36.5603,255000.0
2013-12-05 09:30:00,42.35,42.44,42.31,42.39,54000.0,36.457,36.5345,36.4226,36.4915,54000.0
2013-12-05 09:40:00,42.43,42.43,42.19,42.21,80000.0,36.5259,36.5259,36.3193,36.3365,80000.0
2013-12-05 09:50:00,42.26,42.33,42.25,42.27,12500.0,36.3796,36.4398,36.371,36.3882,12500.0
2013-12-05 10:00:00,42.27,42.44,42.26,42.44,33500.0,36.3882,36.5345,36.3796,36.5345,33500.0
2013-12-05 10:10:00,42.45,42.45,42.33,42.38,87000.0,36.5431,36.5431,36.4398,36.4829,87000.0
2013-12-05 10:20:00,42.42,42.48,42.38,42.44,159000.0,36.5173,36.5689,36.4829,36.5345,159000.0
2013-12-05 10:30:00,42.45,42.46,42.37,42.37,223500.0,36.5431,36.5517,36.4743,36.4743,223500.0
2013-12-05 10:40:00,42.37,42.41,42.32,42.38,280000.0,36.4743,36.5087,36.4312,36.4829,280000.0
2013-12-05 10:50:00,42.39,42.4,42.33,42.33,47500.0,36.4915,36.5001,36.4398,36.4398,47500.0
2013-12-05 11:00:00,42.33,42.41,42.32,42.38,103000.0,36.4398,36.5087,36.4312,36.4829,103000.0
2013-12-05 11:10:00,42.4,42.4,42.35,42.36,227500.0,36.5001,36.5001,36.457,36.4656,227500.0
2013-12-05 11:20:00,42.35,42.4,42.32,42.38,444500.0,36.457,36.5001,36.4312,36.4829,444500.0
2013-12-05 11:30:00,42.37,42.4,42.32,42.35,355000.0,36.4743,36.5001,36.4312,36.457,355000.0
2013-12-05 11:40:00,42.35,42.4,42.33,42.36,488500.0,36.457,36.5001,36.4398,36.4656,488500.0
2013-12-05 11:50:00,42.36,42.38,42.31,42.31,192500.0,36.4656,36.4829,36.4226,36.4226,192500.0
2013-12-05 12:00:00,42.31,42.32,42.21,42.22,151500.0,36.4226,36.4312,36.3365,36.3451,151500.0
2013-12-05 12:10:00,42.22,42.29,42.21,42.25,106500.0,36.3451,36.4054,36.3365,36.371,106500.0
2013-12-05 12:20:00,42.25,42.29,42.24,42.28,42000.0,36.371,36.4054,36.3623,36.3968,42000.0
2013-12-05 12:30:00,42.29,42.29,42.26,42.27,47000.0,36.4054,36.4054,36.3796,36.3882,47000.0
2013-12-05 12:40:00,42.28,42.39,42.28,42.37,82500.0,36.3968,36.4915,36.3968,36.4743,82500.0
2013-12-05 12:50:00,42.37,42.41,42.35,42.38,44000.0,36.4743,36.5087,36.457,36.4829,44000.0
2013-12-05 13:00:00,42.36,42.41,42.34,42.36,164000.0,36.4656,36.5087,36.4484,36.4656,164000.0
2013-12-05 13:10:00,42.35,42.39,42.31,42.37,163000.0,36.457,36.4915,36.4226,36.4743,163000.0
2013-12-05 13:20:00,42.37,42.4,42.34,42.37,245000.0,36.4743,36.5001,36.4484,36.4743,245000.0
2013-12-05 13:30:00,42.35,42.4,42.35,42.38,52000.0,36.457,36.5001,36.457,36.4829,52000.0
2013-12-05 13:40:00,42.39,42.45,42.39,42.43,103500.0,36.4915,36.5431,36.4915,36.5259,103500.0
2013-12-05 13:50:00,42.43,42.45,42.39,42.42,135000.0,36.5259,36.5431,36.4915,36.5173,135000.0
2013-12-05 14:00:00,42.42,42.54,42.41,42.48,155000.0,36.5173,36.6206,36.5087,36.5689,155000.0
2013-12-05 14:10:00,42.48,42.5,42.44,42.46,205000.0,36.5689,36.5862,36.5345,36.5517,205000.0
2013-12-05 14:20:00,42.46,42.52,42.44,42.52,145000.0,36.5517,36.6034,36.5345,36.6034,145000.0
2013-12-05 14:30:00,42.53,42.54,42.5,42.54,37500.0,36.612,36.6206,36.5862,36.6206,37500.0
2013-12-05 14:40:00,42.53,42.56,42.51,42.54,45500.0,36.612,36.6378,36.5948,36.6206,45500.0
2013-12-05 14:50:00,42.55,42.55,42.45,42.46,65000.0,36.6292,36.6292,36.5431,36.5517,65000.0
2013-12-05 15:00:00,42.46,42.57,42.44,42.56,175000.0,36.5517,36.6464,36.5345,36.6378,175000.0
2013-12-05 15:10:00,42.56,42.67,42.53,42.66,103000.0,36.6378,36.7325,36.612,36.7239,103000.0
2013-12-05 15:20:00,42.66,42.68,42.63,42.64,82000.0,36.7239,36.7411,36.6981,36.7067,82000.0
2013-12-05 15:30:00,42.61,42.67,42.6,42.63,87500.0,36.6809,36.7325,36.6723,36.6981,87500.0
2013-12-05 15:40:00,42.64,42.64,42.45,42.46,151500.0,36.7067,36.7067,36.5431,36.5517,151500.0
2013-12-05 15:50:00,42.46,42.55,42.46,42.53,231000.0,36.5517,36.6292,36.5517,36.612,231000.0
2013-12-06 09:30:00,42.88,43.06,42.7,43.0,76000.0,36.9133,37.0682,36.7583,37.0166,76000.0
2013-12-06 09:40:00,43.0,43.1,42.93,43.04,90000.0,37.0166,37.1027,36.9563,37.051,90000.0
2013-12-06 09:50:00,43.03,43.26,43.0,43.26,135500.0,37.0424,37.2404,37.0166,37.2404,135500.0
2013-12-06 10:00:00,43.26,43.28,43.17,43.22,131000.0,37.2404,37.2576,37.1629,37.206,131000.0
2013-12-06 10:10:00,43.2,43.23,43.15,43.23,96000.0,37.1888,37.2146,37.1457,37.2146,96000.0
2013-12-06 10:20:00,43.2,43.26,43.2,43.21,95000.0,37.1888,37.2404,37.1888,37.1974,95000.0
2013-12-06 10:30:00,43.21,43.28,43.21,43.25,97500.0,37.1974,37.2576,37.1974,37.2318,97500.0
2013-12-06 10:40:00,43.25,43.28,43.23,43.26,86000.0,37.2318,37.2576,37.2146,37.2404,86000.0
2013-12-06 10:50:00,43.25,43.29,43.25,43.26,75500.0,37.2318,37.2662,37.2318,37.2404,75500.0
2013-12-06 11:00:00,43.26,43.35,43.26,43.33,61500.0,37.2404,37.3179,37.2404,37.3007,61500.0
2013-12-06 11:10:00,43.34,43.38,43.32,43.34,41000.0,37.3093,37.3437,37.2921,37.3093,41000.0
2013-12-06 11:20:00,43.34,43.4,43.33,43.4,84500.0,37.3093,37.3609,37.3007,37.3609,84500.0
2013-12-06 11:30:00,43.38,43.56,43.38,43.53,150500.0,37.3437,37.4987,37.3437,37.4728,150500.0
2013-12-06 11:40:00,43.52,43.57,43.5,43.56,39500.0,37.4642,37.5073,37.447,37.4987,39500.0
2013-12-06 11:50:00,43.57,43.62,43.48,43.48,99500.0,37.5073,37.5503,37.4298,37.4298,99500.0
2013-12-06 12:00:00,43.49,43.49,43.4,43.4,41500.0,37.4384,37.4384,37.3609,37.3609,41500.0
2013-12-06 12:10:00,43.39,43.39,43.32,43.33,94000.0,37.3523,37.3523,37.2921,37.3007,94000.0
2013-12-06 12:20:00,43.32,43.35,43.27,43.3,39500.0,37.2921,37.3179,37.249,37.2748,39500.0
2013-12-06 12:30:00,43.28,43.33,43.24,43.33,65000.0,37.2576,37.3007,37.2232,37.3007,65000.0
2013-12-06 12:40:00,43.32,43.39,43.32,43.39,47000.0,37.2921,37.3523,37.2921,37.3523,47000.0
2013-12-06 12:50:00,43.4,43.46,43.39,43.39,43000.0,37.3609,37.4126,37.3523,37.3523,43000.0
2013-12-06 13:00:00,43.42,43.47,43.37,43.39,80000.0,37.3781,37.4212,37.3351,37.3523,80000.0
2013-12-06 13:10:00,43.37,43.37,43.26,43.32,59500.0,37.3351,37.3351,37.2404,37.2921,59500.0
2013-12-06 13:20:00,43.31,43.37,43.31,43.36,23000.0,37.2835,37.3351,37.2835,37.3265,23000.0
2013-12-06 13:30:00,43.4,43.5,43.38,43.46,42000.0,37.3609,37.447,37.3437,37.4126,42000.0
2013-12-06 13:40:00,43.45,43.56,43.45,43.56,41000.0,37.404,37.4987,37.404,37.4987,41000.0
2013-12-06 13:50:00,43.54,43.57,43.5,43.53,35500.0,37.4815,37.5073,37.447,37.4728,35500.0
2013-12-06 14:00:00,43.53,43.57,43.47,43.56,169000.0,37.4728,37.5073,37.4212,37.4987,169000.0
2013-12-06 14:10:00,43.56,43.58,43.48,43.48,51000.0,37.4987,37.5159,37.4298,37.4298,51000.0
2013-12-06 14:20:00,43.48,43.55,43.44,43.47,95500.0,37.4298,37.4901,37.3954,37.4212,95500.0
2013-12-06 14:30:00,43.47,43.49,43.43,43.43,40500.0,37.4212,37.4384,37.3868,37.3868,40500.0
2013-12-06 14:40:00,43.45,43.5,43.39,43.47,163000.0,37.404,37.447,37.3523,37.4212,163000.0
2013-12-06 14:50:00,43.47,43.56,43.44,43.55,137000.0,37.4212,37.4987,37.3954,37.4901,137000.0
2013-12-06 15:00:00,43.55,43.59,43.53,43.56,149000.0,37.4901,37.5245,37.4728,37.4987,149000.0
2013-12-06 15:10:00,43.56,43.68,43.56,43.62,336000.0,37.4987,37.602,37.4987,37.5503,336000.0
2013-12-06 15:20:00,43.62,43.65,43.57,43.61,206000.0,37.5503,37.5761,37.5073,37.5417,206000.0
2013-12-06 15:30:00,43.61,43.67,43.6,43.64,254000.0,37.5417,37.5934,37.5331,37.5675,254000.0
2013-12-06 15:40:00,43.64,43.7,43.62,43.62,211000.0,37.5675,37.6192,37.5503,37.5503,211000.0
2013-12-06 15:50:00,43.63,43.67,43.6,43.64,578500.0,37.5589,37.5934,37.5331,37.5675,578500.0
2013-12-09 09:30:00,43.25,43.7,43.14,43.46,203000.0,37.2318,37.6192,37.1371,37.4126,203000.0
2013-12-09 09:40:00,43.43,43.56,43.4,43.46,155000.0,37.3868,37.4987,37.3609,37.4126,155000.0
2013-12-09 09:50:00,43.47,43.81,43.46,43.75,112000.0,37.4212,37.7139,37.4126,37.6622,112000.0
2013-12-09 10:00:00,43.75,43.75,43.52,43.53,120500.0,37.6622,37.6622,37.4642,37.4728,120500.0
2013-12-09 10:10:00,43.53,43.68,43.53,43.6,100000.0,37.4728,37.602,37.4728,37.5331,100000.0
2013-12-09 10:20:00,43.59,43.65,43.56,43.58,81000.0,37.5245,37.5761,37.4987,37.5159,81000.0
2013-12-09 10:30:00,43.58,43.69,43.57,43.68,62000.0,37.5159,37.6106,37.5073,37.602,62000.0
2013-12-09 10:40:00,43.65,43.67,43.6,43.61,59000.0,37.5761,37.5934,37.5331,37.5417,59000.0
2013-12-09 10:50:00,43.6,43.65,43.6,43.6,50500.0,37.5331,37.5761,37.5331,37.5331,50500.0
2013-12-09 11:00:00,43.6,43.67,43.59,43.61,136500.0,37.5331,37.5934,37.5245,37.5417,136500.0
2013-12-09 11:10:00,43.62,43.66,43.58,43.6,51000.0,37.5503,37.5848,37.5159,37.5331,51000.0
2013-12-09 11:20:00,43.62,43.7,43.61,43.67,42500.0,37.5503,37.6192,37.5417,37.5934,42500.0
2013-12-09 11:30:00,43.66,43.67,43.64,43.66,57500.0,37.5848,37.5934,37.5675,37.5848,57500.0
2013-12-09 11:40:00,43.65,43.66,43.62,43.63,52000.0,37.5761,37.5848,37.5503,37.5589,52000.0
2013-12-09 11:50:00,43.63,43.64,43.61,43.62,53500.0,37.5589,37.5675,37.5417,37.5503,53500.0
2013-12-09 12:00:00,43.63,43.65,43.59,43.63,65500.0,37.5589,37.5761,37.5245,37.5589,65500.0
2013-12-09 12:10:00,43.63,43.66,43.59,43.65,62000.0,37.5589,37.5848,37.5245,37.5761,62000.0
2013-12-09 12:20:00,43.65,43.66,43.61,43.61,45000.0,37.5761,37.5848,37.5417,37.5417,45000.0
2013-12-09 12:30:00,43.61,43.66,43.6,43.63,58500.0,37.5417,37.5848,37.5331,37.5589,58500.0
2013-12-09 12:40:00,43.67,43.67,43.61,43.62,51000.0,37.5934,37.5934,37.5417,37.5503,51000.0
2013-12-09 12:50:00,43.63,43.63,43.58,43.61,48000.0,37.5589,37.5589,37.5159,37.5417,48000.0
2013-12-09 13:00:00,43.6,43.7,43.59,43.69,73000.0,37.5331,37.6192,37.5245,37.6106,73000.0
2013-12-09 13:10:00,43.7,43.7,43.61,43.61,48500.0,37.6192,37.6192,37.5417,37.5417,48500.0
2013-12-09 13:20:00,43.61,43.66,43.61,43.63,43500.0,37.5417,37.5848,37.5417,37.5589,43500.0
2013-12-09 13:30:00,43.62,43.68,43.62,43.62,93000.0,37.5503,37.602,37.5503,37.5503,93000.0
2013-12-09 13:40:00,43.62,43.66,43.6,43.62,71000.0,37.5503,37.5848,37.5331,37.5503,71000.0
2013-12-09 13:50:00,43.6,43.62,43.59,43.59,118000.0,37.5331,37.5503,37.5245,37.5245,118000.0
2013-12-09 14:00:00,43.59,43.62,43.59,43.61,92500.0,37.5245,37.5503,37.5245,37.5417,92500.0
2013-12-09 14:10:00,43.62,43.64,43.6,43.63,137500.0,37.5503,37.5675,37.5331,37.5589,137500.0
2013-12-09 14:20:00,43.63,43.63,43.59,43.63,70000.0,37.5589,37.5589,37.5245,37.5589,70000.0
2013-12-09 14:30:00,43.62,43.64,43.6,43.63,126000.0,37.5503,37.5675,37.5331,37.5589,126000.0
2013-12-09 14:40:00,43.61,43.64,43.6,43.62,74000.0,37.5417,37.5675,37.5331,37.5503,74000.0
2013-12-09 14:50:00,43.62,43.64,43.62,43.63,113000.0,37.5503,37.5675,37.5503,37.5589,113000.0
2013-12-09 15:00:00,43.62,43.67,43.61,43.62,82500.0,37.5503,37.5934,37.5417,37.5503,82500.0
2013-12-09 15:10:00,43.63,43.63,43.56,43.58,115000.0,37.5589,37.5589,37.4987,37.5159,115000.0
2013-12-09 15:20:00,43.57,43.61,43.55,43.55,224000.0,37.5073,37.5417,37.4901,37.4901,224000.0
2013-12-09 15:30:00,43.55,43.58,43.49,43.49,244000.0,37.4901,37.5159,37.4384,37.4384,244000.0
2013-12-09 15:40:00,43.49,43.49,43.43,43.45,330000.0,37.4384,37.4384,37.3868,37.404,330000.0
2013-12-09 15:50:00,43.43,43.49,43.38,43.49,458500.0,37.3868,37.4384,37.3437,37.4384,458500.0
2013-12-10 09:30:00,43.46,43.48,43.18,43.44,99000.0,37.4126,37.4298,37.1715,37.3954,99000.0
2013-12-10 09:40:00,43.35,43.42,43.32,43.4,52500.0,37.3179,37.3781,37.2921,37.3609,52500.0
2013-12-10 09:50:00,43.4,43.45,43.34,43.45,79500.0,37.3609,37.404,37.3093,37.404,79500.0
2013-12-10 10:00:00,43.51,43.54,43.42,43.5,113000.0,37.4556,37.4815,37.3781,37.447,113000.0
2013-12-10 10:10:00,43.52,43.54,43.44,43.49,42500.0,37.4642,37.4815,37.3954,37.4384,42500.0
2013-12-10 10:20:00,43.5,43.51,43.45,43.46,63500.0,37.447,37.4556,37.404,37.4126,63500.0
2013-12-10 10:30:00,43.46,43.59,43.45,43.59,129500.0,37.4126,37.5245,37.404,37.5245,129500.0
2013-12-10 10:40:00,43.59,43.61,43.49,43.58,90500.0,37.5245,37.5417,37.4384,37.5159,90500.0
2013-12-10 10:50:00,43.58,43.62,43.47,43.57,190500.0,37.5159,37.5503,37.4212,37.5073,190500.0
2013-12-10 11:00:00,43.57,43.57,43.49,43.54,48000.0,37.5073,37.5073,37.4384,37.4815,48000.0
2013-12-10 11:10:00,43.58,43.58,43.49,43.53,71500.0,37.5159,37.5159,37.4384,37.4728,71500.0
2013-12-10 11:20:00,43.49,43.6,43.49,43.58,132000.0,37.4384,37.5331,37.4384,37.5159,132000.0
2013-12-10 11:30:00,43.57,43.59,43.49,43.59,132000.0,37.5073,37.5245,37.4384,37.5245,132000.0
2013-12-10 11:40:00,43.59,43.6,43.45,43.5,77000.0,37.5245,37.5331,37.404,37.447,77000.0
2013-12-10 11:50:00,43.46,43.49,43.4,43.42,90500.0,37.4126,37.4384,37.3609,37.3781,90500.0
2013-12-10 12:00:00,43.43,43.46,43.38,43.45,136500.0,37.3868,37.4126,37.3437,37.404,136500.0
2013-12-10 12:10:00,43.42,43.49,43.42,43.47,40500.0,37.3781,37.4384,37.3781,37.4212,40500.0
2013-12-10 12:20:00,43.45,43.51,43.44,43.51,41000.0,37.404,37.4556,37.3954,37.4556,41000.0
2013-12-10 12:30:00,43.51,43.53,43.47,43.47,33000.0,37.4556,37.4728,37.4212,37.4212,33000.0
2013-12-10 12:40:00,43.47,43.49,43.45,43.47,33000.0,37.4212,37.4384,37.404,37.4212,33000.0
2013-12-10 12:50:00,43.47,43.52,43.47,43.51,39500.0,37.4212,37.4642,37.4212,37.4556,39500.0
2013-12-10 13:00:00,43.51,43.54,43.49,43.51,18000.0,37.4556,37.4815,37.4384,37.4556,18000.0
2013-12-10 13:10:00,43.49,43.55,43.45,43.48,33500.0,37.4384,37.4901,37.404,37.4298,33500.0
2013-12-10 13:20:00,43.51,43.52,43.45,43.45,31000.0,37.4556,37.4642,37.404,37.404,31000.0
2013-12-10 13:30:00,43.48,43.51,43.47,43.51,26500.0,37.4298,37.4556,37.4212,37.4556,26500.0
2013-12-10 13:40:00,43.51,43.51,43.45,43.48,28500.0,37.4556,37.4556,37.404,37.4298,28500.0
2013-12-10 13:50:00,43.46,43.49,43.43,43.45,115000.0,37.4126,37.4384,37.3868,37.404,115000.0
2013-12-10 14:00:00,43.46,43.47,43.39,43.42,134000.0,37.4126,37.4212,37.3523,37.3781,134000.0
2013-12-10 14:10:00,43.41,43.45,43.41,43.41,70000.0,37.3695,37.404,37.3695,37.3695,70000.0
2013-12-10 14:20:00,43.41,43.44,43.39,43.42,68500.0,37.3695,37.3954,37.3523,37.3781,68500.0
2013-12-10 14:30:00,43.4,43.46,43.4,43.44,48000.0,37.3609,37.4126,37.3609,37.3954,48000.0
2013-12-10 14:40:00,43.44,43.44,43.36,43.37,38500.0,37.3954,37.3954,37.3265,37.3351,38500.0
2013-12-10 14:50:00,43.37,43.42,43.37,43.39,86000.0,37.3351,37.3781,37.3351,37.3523,86000.0
2013-12-10 15:00:00,43.39,43.42,43.38,43.42,89500.0,37.3523,37.3781,37.3437,37.3781,89500.0
2013-12-10 15:10:00,43.4,43.42,43.39,43.39,47500.0,37.3609,37.3781,37.3523,37.3523,47500.0
2013-12-10 15:20:00,43.41,43.41,43.38,43.4,43500.0,37.3695,37.3695,37.3437,37.3609,43500.0
2013-12-10 15:30:00,43.39,43.4,43.32,43.33,72500.0,37.3523,37.3609,37.2921,37.3007,72500.0
2013-12-10 15:40:00,43.32,43.39,43.32,43.39,136000.0,37.2921,37.3523,37.2921,37.3523,136000.0
2013-12-10 15:50:00,43.38,43.39,43.32,43.34,325000.0,37.3437,37.3523,37.2921,37.3093,325000.0
2013-12-11 09:30:00,43.65,43.85,43.23,43.73,130000.0,37.5761,37.7483,37.2146,37.645,130000.0
2013-12-11 09:40:00,43.73,43.96,43.69,43.94,244000.0,37.645,37.843,37.6106,37.8258,244000.0
2013-12-11 09:50:00,43.92,44.01,43.82,43.97,348500.0,37.8086,37.8861,37.7225,37.8516,348500.0
2013-12-11 10:00:00,43.98,43.99,43.8,43.84,214000.0,37.8602,37.8688,37.7053,37.7397,214000.0
2013-12-11 10:10:00,43.84,43.88,43.75,43.78,151500.0,37.7397,37.7741,37.6622,37.6881,151500.0
2013-12-11 10:20:00,43.78,43.81,43.68,43.68,87500.0,37.6881,37.7139,37.602,37.602,87500.0
2013-12-11 10:30:00,43.71,43.71,43.64,43.65,97000.0,37.6278,37.6278,37.5675,37.5761,97000.0
2013-12-11 10:40:00,43.65,43.67,43.58,43.61,58000.0,37.5761,37.5934,37.5159,37.5417,58000.0
2013-12-11 10:50:00,43.61,43.68,43.57,43.68,54000.0,37.5417,37.602,37.5073,37.602,54000.0
2013-12-11 11:00:00,43.68,43.82,43.67,43.74,125000.0,37.602,37.7225,37.5934,37.6536,125000.0
2013-12-11 11:10:00,43.75,43.78,43.61,43.7,81000.0,37.6622,37.6881,37.5417,37.6192,81000.0
2013-12-11 11:20:00,43.7,43.72,43.65,43.69,78500.0,37.6192,37.6364,37.5761,37.6106,78500.0
2013-12-11 11:30:00,43.69,43.72,43.63,43.7,88500.0,37.6106,37.6364,37.5589,37.6192,88500.0
2013-12-11 11:40:00,43.68,43.71,43.63,43.69,127000.0,37.602,37.6278,37.5589,37.6106,127000.0
2013-12-11 11:50:00,43.71,43.71,43.64,43.7,83500.0,37.6278,37.6278,37.5675,37.6192,83500.0
2013-12-11 12:00:00,43.7,43.71,43.66,43.68,60000.0,37.6192,37.6278,37.5848,37.602,60000.0
2013-12-11 12:10:00,43.68,43.72,43.66,43.7,80500.0,37.602,37.6364,37.5848,37.6192,80500.0
2013-12-11 12:20:00,43.69,43.7,43.63,43.65,121000.0,37.6106,37.6192,37.5589,37.5761,121000.0
2013-12-11 12:30:00,43.65,43.69,43.63,43.68,91500.0,37.5761,37.6106,37.5589,37.602,91500.0
2013-12-11 12:40:00,43.7,43.72,43.68,43.71,71000.0,37.6192,37.6364,37.602,37.6278,71000.0
2013-12-11 12:50:00,43.73,43.74,43.66,43.66,80000.0,37.645,37.6536,37.5848,37.5848,80000.0
2013-12-11 13:00:00,43.66,43.77,43.64,43.73,97000.0,37.5848,37.6794,37.5675,37.645,97000.0
2013-12-11 13:10:00,43.71,43.75,43.67,43.72,45500.0,37.6278,37.6622,37.5934,37.6364,45500.0
2013-12-11 13:20:00,43.72,43.73,43.66,43.68,102000.0,37.6364,37.645,37.5848,37.602,102000.0
2013-12-11 13:30:00,43.67,43.7,43.65,43.7,140000.0,37.5934,37.6192,37.5761,37.6192,140000.0
2013-12-11 13:40:00,43.69,43.88,43.67,43.85,143000.0,37.6106,37.7741,37.5934,37.7483,143000.0
2013-12-11 13:50:00,43.88,43.9,43.81,43.81,122000.0,37.7741,37.7914,37.7139,37.7139,122000.0
2013-12-11 14:00:00,43.82,43.83,43.7,43.71,108500.0,37.7225,37.7311,37.6192,37.6278,108500.0
2013-12-11 14:10:00,43.71,43.78,43.7,43.74,222000.0,37.6278,37.6881,37.6192,37.6536,222000.0
2013-12-11 14:20:00,43.72,43.77,43.66,43.77,158500.0,37.6364,37.6794,37.5848,37.6794,158500.0
2013-12-11 14:30:00,43.75,43.81,43.74,43.76,107500.0,37.6622,37.7139,37.6536,37.6708,107500.0
2013-12-11 14:40:00,43.76,43.86,43.76,43.84,87500.0,37.6708,37.7569,37.6708,37.7397,87500.0
2013-12-11 14:50:00,43.85,43.86,43.74,43.74,100500.0,37.7483,37.7569,37.6536,37.6536,100500.0
2013-12-11 15:00:00,43.75,43.76,43.71,43.76,170500.0,37.6622,37.6708,37.6278,37.6708,170500.0
2013-12-11 15:10:00,43.76,43.76,43.66,43.69,222000.0,37.6708,37.6708,37.5848,37.6106,222000.0
2013-12-11 15:20:00,43.68,43.71,43.6,43.62,180500.0,37.602,37.6278,37.5331,37.5503,180500.0
2013-12-11 15:30:00,43.62,43.71,43.61,43.67,287500.0,37.5503,37.6278,37.5417,37.5934,287500.0
2013-12-11 15:40:00,43.67,43.71,43.6,43.66,524000.0,37.5934,37.6278,37.5331,37.5848,524000.0
2013-12-11 15:50:00,43.66,43.72,43.61,43.7,707000.0,37.5848,37.6364,37.5417,37.6192,707000.0
2013-12-12 09:30:00,43.37,43.58,43.15,43.33,288000.0,37.4465,37.6278,37.2566,37.412,288000.0
2013-12-12 09:40:00,43.34,43.5,43.26,43.36,283500.0,37.4206,37.5588,37.3515,37.4379,283500.0
2013-12-12 09:50:00,43.36,43.65,43.32,43.6,331500.0,37.4379,37.6883,37.4033,37.6451,331500.0
2013-12-12 10:00:00,43.6,43.74,43.55,43.68,183000.0,37.6451,37.766,37.6019,37.7142,183000.0
2013-12-12 10:10:00,43.69,43.76,43.62,43.71,157000.0,37.7228,37.7832,37.6624,37.7401,157000.0
2013-12-12 10:20:00,43.69,43.87,43.69,43.81,260000.0,37.7228,37.8782,37.7228,37.8264,260000.0
2013-12-12 10:30:00,43.8,43.9,43.8,43.88,75500.0,37.8178,37.9041,37.8178,37.8869,75500.0
2013-12-12 10:40:00,43.85,43.87,43.8,43.85,135000.0,37.861,37.8782,37.8178,37.861,135000.0
2013-12-12 10:50:00,43.84,43.9,43.81,43.83,286000.0,37.8523,37.9041,37.8264,37.8437,286000.0
2013-12-12 11:00:00,43.81,43.89,43.8,43.88,145000.0,37.8264,37.8955,37.8178,37.8869,145000.0
2013-12-12 11:10:00,43.83,43.87,43.8,43.83,109500.0,37.8437,37.8782,37.8178,37.8437,109500.0
2013-12-12 11:20:00,43.82,43.82,43.73,43.77,321500.0,37.8351,37.8351,37.7573,37.7919,321500.0
2013-12-12 11:30:00,43.77,43.79,43.73,43.77,90000.0,37.7919,37.8092,37.7573,37.7919,90000.0
2013-12-12 11:40:00,43.74,43.77,43.72,43.74,61500.0,37.766,37.7919,37.7487,37.766,61500.0
2013-12-12 11:50:00,43.74,43.77,43.67,43.72,128500.0,37.766,37.7919,37.7055,37.7487,128500.0
2013-12-12 12:00:00,43.71,43.77,43.69,43.71,117000.0,37.7401,37.7919,37.7228,37.7401,117000.0
2013-12-12 12:10:00,43.72,43.74,43.64,43.66,209500.0,37.7487,37.766,37.6796,37.6969,209500.0
2013-12-12 12:20:00,43.66,43.67,43.6,43.6,79000.0,37.6969,37.7055,37.6451,37.6451,79000.0
2013-12-12 12:30:00,43.6,43.62,43.56,43.56,73000.0,37.6451,37.6624,37.6106,37.6106,73000.0
2013-12-12 12:40:00,43.55,43.56,43.52,43.52,67000.0,37.6019,37.6106,37.576,37.576,67000.0
2013-12-12 12:50:00,43.5,43.53,43.44,43.46,74500.0,37.5588,37.5847,37.507,37.5242,74500.0
2013-12-12 13:00:00,43.45,43.54,43.44,43.46,71500.0,37.5156,37.5933,37.507,37.5242,71500.0
2013-12-12 13:10:00,43.48,43.55,43.44,43.54,110000.0,37.5415,37.6019,37.507,37.5933,110000.0
2013-12-12 13:20:00,43.5,43.61,43.5,43.61,149000.0,37.5588,37.6537,37.5588,37.6537,149000.0
2013-12-12 13:30:00,43.61,43.65,43.55,43.6,128500.0,37.6537,37.6883,37.6019,37.6451,128500.0
2013-12-12 13:40:00,43.63,43.69,43.56,43.56,82000.0,37.671,37.7228,37.6106,37.6106,82000.0
2013-12-12 13:50:00,43.56,43.6,43.54,43.57,51500.0,37.6106,37.6451,37.5933,37.6192,51500.0
2013-12-12 14:00:00,43.57,43.66,43.57,43.64,119000.0,37.6192,37.6969,37.6192,37.6796,119000.0
2013-12-12 14:10:00,43.66,43.7,43.58,43.58,144000.0,37.6969,37.7314,37.6278,37.6278,144000.0
2013-12-12 14:20:00,43.6,43.65,43.58,43.6,109500.0,37.6451,37.6883,37.6278,37.6451,109500.0
2013-12-12 14:30:00,43.6,43.61,43.58,43.6,216000.0,37.6451,37.6537,37.6278,37.6451,216000.0
2013-12-12 14:40:00,43.58,43.63,43.56,43.59,159000.0,37.6278,37.671,37.6106,37.6365,159000.0
2013-12-12 14:50:00,43.6,43.68,43.59,43.64,59000.0,37.6451,37.7142,37.6365,37.6796,59000.0
2013-12-12 15:00:00,43.62,43.64,43.58,43.6,128000.0,37.6624,37.6796,37.6278,37.6451,128000.0
2013-12-12 15:10:00,43.59,43.62,43.55,43.56,326000.0,37.6365,37.6624,37.6019,37.6106,326000.0
2013-12-12 15:20:00,43.54,43.6,43.53,43.58,179000.0,37.5933,37.6451,37.5847,37.6278,179000.0
2013-12-12 15:30:00,43.58,43.61,43.56,43.57,225000.0,37.6278,37.6537,37.6106,37.6192,225000.0
2013-12-12 15:40:00,43.58,43.61,43.54,43.58,439000.0,37.6278,37.6537,37.5933,37.6278,439000.0
2013-12-12 15:50:00,43.58,43.61,43.5,43.55,819000.0,37.6278,37.6537,37.5588,37.6019,819000.0
2013-12-13 09:30:00,43.74,44.0,43.6,43.98,138000.0,37.766,37.9905,37.6451,37.9732,138000.0
2013-12-13 09:40:00,43.94,43.97,43.82,43.84,97000.0,37.9387,37.9646,37.8351,37.8523,97000.0
2013-12-13 09:50:00,43.83,43.91,43.8,43.87,140500.0,37.8437,37.9128,37.8178,37.8782,140500.0
2013-12-13 10:00:00,43.85,44.0,43.85,43.99,115000.0,37.861,37.9905,37.861,37.9818,115000.0
2013-12-13 10:10:00,43.99,44.0,43.8,43.88,152500.0,37.9818,37.9905,37.8178,37.8869,152500.0
2013-12-13 10:20:00,43.86,43.88,43.81,43.83,126000.0,37.8696,37.8869,37.8264,37.8437,126000.0
2013-12-13 10:30:00,43.85,43.91,43.83,43.87,99500.0,37.861,37.9128,37.8437,37.8782,99500.0
2013-12-13 10:40:00,43.87,43.92,43.81,43.9,243000.0,37.8782,37.9214,37.8264,37.9041,243000.0
2013-12-13 10:50:00,43.89,43.94,43.87,43.89,107000.0,37.8955,37.9387,37.8782,37.8955,107000.0
2013-12-13 11:00:00,43.89,43.93,43.85,43.9,241500.0,37.8955,37.93,37.861,37.9041,241500.0
2013-12-13 11:10:00,43.93,44.0,43.92,43.97,101500.0,37.93,37.9905,37.9214,37.9646,101500.0
2013-12-13 11:20:00,43.96,43.96,43.84,43.87,164000.0,37.9559,37.9559,37.8523,37.8782,164000.0
2013-12-13 11:30:00,43.89,43.94,43.82,43.88,106000.0,37.8955,37.9387,37.8351,37.8869,106000.0
2013-12-13 11:40:00,43.91,43.95,43.85,43.86,129000.0,37.9128,37.9473,37.861,37.8696,129000.0
2013-12-13 11:50:00,43.86,43.92,43.85,43.9,91500.0,37.8696,37.9214,37.861,37.9041,91500.0
2013-12-13 12:00:00,43.9,43.94,43.87,43.92,138000.0,37.9041,37.9387,37.8782,37.9214,138000.0
2013-12-13 12:10:00,43.93,43.94,43.87,43.9,152500.0,37.93,37.9387,37.8782,37.9041,152500.0
2013-12-13 12:20:00,43.93,44.05,43.92,44.05,169000.0,37.93,38.0336,37.9214,38.0336,169000.0
2013-12-13 12:30:00,44.05,44.05,44.0,44.01,70500.0,38.0336,38.0336,37.9905,37.9991,70500.0
2013-12-13 12:40:00,44.01,44.05,44.01,44.03,56500.0,37.9991,38.0336,37.9991,38.0164,56500.0
2013-12-13 12:50:00,44.04,44.05,44.0,44.05,82000.0,38.025,38.0336,37.9905,38.0336,82000.0
2013-12-13 13:00:00,44.04,44.08,44.03,44.05,58000.0,38.025,38.0595,38.0164,38.0336,58000.0
2013-12-13 13:10:00,44.04,44.05,43.99,44.03,75500.0,38.025,38.0336,37.9818,38.0164,75500.0
2013-12-13 13:20:00,43.99,44.06,43.98,44.02,139000.0,37.9818,38.0423,37.9732,38.0077,139000.0
2013-12-13 13:30:00,44.02,44.04,43.98,44.01,165000.0,38.0077,38.025,37.9732,37.9991,165000.0
2013-12-13 13:40:00,44.01,44.03,43.98,44.0,67500.0,37.9991,38.0164,37.9732,37.9905,67500.0
2013-12-13 13:50:00,43.99,44.02,43.98,44.0,82000.0,37.9818,38.0077,37.9732,37.9905,82000.0
2013-12-13 14:00:00,43.99,44.01,43.98,44.0,135000.0,37.9818,37.9991,37.9732,37.9905,135000.0
2013-12-13 14:10:00,44.0,44.01,43.96,43.99,267000.0,37.9905,37.9991,37.9559,37.9818,267000.0
2013-12-13 14:20:00,43.99,44.03,43.98,44.02,114000.0,37.9818,38.0164,37.9732,38.0077,114000.0
2013-12-13 14:30:00,44.02,44.1,44.02,44.06,112500.0,38.0077,38.0768,38.0077,38.0423,112500.0
2013-12-13 14:40:00,44.05,44.07,44.04,44.05,80000.0,38.0336,38.0509,38.025,38.0336,80000.0
2013-12-13 14:50:00,44.04,44.09,44.04,44.08,110500.0,38.025,38.0682,38.025,38.0595,110500.0
2013-12-13 15:00:00,44.1,44.11,44.06,44.06,107000.0,38.0768,38.0854,38.0423,38.0423,107000.0
2013-12-13 15:10:00,44.07,44.13,44.06,44.11,87000.0,38.0509,38.1027,38.0423,38.0854,87000.0
2013-12-13 15:20:00,44.11,44.13,44.08,44.09,111500.0,38.0854,38.1027,38.0595,38.0682,111500.0
2013-12-13 15:30:00,44.09,44.17,44.09,44.14,200500.0,38.0682,38.1373,38.0682,38.1113,200500.0
2013-12-13 15:40:00,44.14,44.25,44.14,44.24,253000.0,38.1113,38.2063,38.1113,38.1977,253000.0
2013-12-13 15:50:00,44.23,44.25,44.06,44.08,348500.0,38.1891,38.2063,38.0423,38.0595,348500.0
2013-12-16 09:30:00,44.2,44.25,44.0,44.13,112000.0,38.1632,38.2063,37.9905,38.1027,112000.0
2013-12-16 09:40:00,44.13,44.16,44.07,44.14,163000.0,38.1027,38.1286,38.0509,38.1113,163000.0
2013-12-16 09:50:00,44.14,44.24,44.13,44.16,215000.0,38.1113,38.1977,38.1027,38.1286,215000.0
2013-12-16 10:00:00,44.16,44.2,44.13,44.19,170000.0,38.1286,38.1632,38.1027,38.1545,170000.0
2013-12-16 10:10:00,44.2,44.2,44.13,44.2,160000.0,38.1632,38.1632,38.1027,38.1632,160000.0
2013-12-16 10:20:00,44.2,44.29,44.18,44.28,236000.0,38.1632,38.2409,38.1459,38.2322,236000.0
2013-12-16 10:30:00,44.27,44.28,44.2,44.26,189500.0,38.2236,38.2322,38.1632,38.215,189500.0
2013-12-16 10:40:00,44.25,44.26,44.19,44.24,198000.0,38.2063,38.215,38.1545,38.1977,198000.0
2013-12-16 10:50:00,44.25,44.25,44.2,44.23,222000.0,38.2063,38.2063,38.1632,38.1891,222000.0
2013-12-16 11:00:00,44.23,44.28,44.21,44.25,376500.0,38.1891,38.2322,38.1718,38.2063,376500.0
2013-12-16 11:10:00,44.27,44.32,44.21,44.21,253000.0,38.2236,38.2668,38.1718,38.1718,253000.0
2013-12-16 11:20:00,44.21,44.25,44.18,44.24,205500.0,38.1718,38.2063,38.1459,38.1977,205500.0
2013-12-16 11:30:00,44.22,44.25,44.19,44.25,157000.0,38.1804,38.2063,38.1545,38.2063,157000.0
2013-12-16 11:40:00,44.24,44.25,44.2,44.21,125000.0,38.1977,38.2063,38.1632,38.1718,125000.0
2013-12-16 11:50:00,44.23,44.28,44.21,44.26,118000.0,38.1891,38.2322,38.1718,38.215,118000.0
2013-12-16 12:00:00,44.27,44.28,44.24,44.27,82500.0,38.2236,38.2322,38.1977,38.2236,82500.0
2013-12-16 12:10:00,44.25,44.25,44.18,44.21,86500.0,38.2063,38.2063,38.1459,38.1718,86500.0
2013-12-16 12:20:00,44.21,44.26,44.19,44.21,49000.0,38.1718,38.215,38.1545,38.1718,49000.0
2013-12-16 12:30:00,44.22,44.26,44.21,44.21,41500.0,38.1804,38.215,38.1718,38.1718,41500.0
2013-12-16 12:40:00,44.22,44.24,44.19,44.19,49000.0,38.1804,38.1977,38.1545,38.1545,49000.0
2013-12-16 12:50:00,44.19,44.21,44.18,44.18,113000.0,38.1545,38.1718,38.1459,38.1459,113000.0
2013-12-16 13:00:00,44.19,44.22,44.16,44.22,190000.0,38.1545,38.1804,38.1286,38.1804,190000.0
2013-12-16 13:10:00,44.23,44.25,44.21,44.23,41000.0,38.1891,38.2063,38.1718,38.1891,41000.0
2013-12-16 13:20:00,44.22,44.26,44.2,44.24,178500.0,38.1804,38.215,38.1632,38.1977,178500.0
2013-12-16 13:30:00,44.26,44.26,44.22,44.24,41000.0,38.215,38.215,38.1804,38.1977,41000.0
2013-12-16 13:40:00,44.24,44.27,44.22,44.24,116000.0,38.1977,38.2236,38.1804,38.1977,116000.0
2013-12-16 13:50:00,44.24,44.26,44.23,44.23,81000.0,38.1977,38.215,38.1891,38.1891,81000.0
2013-12-16 14:00:00,44.23,44.25,44.22,44.24,94000.0,38.1891,38.2063,38.1804,38.1977,94000.0
2013-12-16 14:10:00,44.24,44.29,44.22,44.27,80500.0,38.1977,38.2409,38.1804,38.2236,80500.0
2013-12-16 14:20:00,44.26,44.3,44.26,44.27,57500.0,38.215,38.2495,38.215,38.2236,57500.0
2013-12-16 14:30:00,44.27,44.3,44.23,44.25,110000.0,38.2236,38.2495,38.1891,38.2063,110000.0
2013-12-16 14:40:00,44.27,44.3,44.25,44.29,59000.0,38.2236,38.2495,38.2063,38.2409,59000.0
2013-12-16 14:50:00,44.26,44.31,44.25,44.31,68000.0,38.215,38.2581,38.2063,38.2581,68000.0
2013-12-16 15:00:00,44.29,44.38,44.28,44.38,123000.0,38.2409,38.3186,38.2322,38.3186,123000.0
2013-12-16 15:10:00,44.37,44.46,44.36,44.46,171500.0,38.3099,38.3876,38.3013,38.3876,171500.0
2013-12-16 15:20:00,44.46,44.48,44.43,44.43,176000.0,38.3876,38.4049,38.3617,38.3617,176000.0
2013-12-16 15:30:00,44.45,44.45,44.37,44.39,179500.0,38.379,38.379,38.3099,38.3272,179500.0
2013-12-16 15:40:00,44.4,44.4,44.35,44.37,208500.0,38.3358,38.3358,38.2927,38.3099,208500.0
2013-12-16 15:50:00,44.38,44.38,44.33,44.37,339500.0,38.3186,38.3186,38.2754,38.3099,339500.0
2013-12-17 09:30:00,44.5,44.5,44.27,44.4,264500.0,38.4222,38.4222,38.2236,38.3358,264500.0
2013-12-17 09:40:00,44.38,44.59,44.38,44.59,148000.0,38.3186,38.4999,38.3186,38.4999,148000.0
2013-12-17 09:50:00,44.56,44.57,44.43,44.52,122500.0,38.474,38.4826,38.3617,38.4394,122500.0
2013-12-17 10:00:00,44.51,44.55,44.42,44.42,109000.0,38.4308,38.4653,38.3531,38.3531,109000.0
2013-12-17 10:10:00,44.45,44.63,44.44,44.49,434500.0,38.379,38.5344,38.3704,38.4135,434500.0
2013-12-17 10:20:00,44.48,44.49,44.36,44.39,38500.0,38.4049,38.4135,38.3013,38.3272,38500.0
2013-12-17 10:30:00,44.36,44.37,44.28,44.37,119500.0,38.3013,38.3099,38.2322,38.3099,119500.0
2013-12-17 10:40:00,44.33,44.36,44.11,44.11,101500.0,38.2754,38.3013,38.0854,38.0854,101500.0
2013-12-17 10:50:00,44.11,44.2,44.07,44.14,72000.0,38.0854,38.1632,38.0509,38.1113,72000.0
2013-12-17 11:00:00,44.14,44.15,44.06,44.06,64500.0,38.1113,38.12,38.0423,38.0423,64500.0
2013-12-17 11:10:00,44.06,44.09,43.97,44.06,154000.0,38.0423,38.0682,37.9646,38.0423,154000.0
2013-12-17 11:20:00,44.09,44.19,44.08,44.16,136000.0,38.0682,38.1545,38.0595,38.1286,136000.0
2013-12-17 11:30:00,44.15,44.24,44.14,44.2,106500.0,38.12,38.1977,38.1113,38.1632,106500.0
2013-12-17 11:40:00,44.22,44.22,44.1,44.17,66000.0,38.1804,38.1804,38.0768,38.1373,66000.0
2013-12-17 11:50:00,44.17,44.18,44.07,44.07,69000.0,38.1373,38.1459,38.0509,38.0509,69000.0
2013-12-17 12:00:00,44.07,44.09,44.03,44.03,44500.0,38.0509,38.0682,38.0164,38.0164,44500.0
2013-12-17 12:10:00,44.01,44.05,44.0,44.04,39000.0,37.9991,38.0336,37.9905,38.025,39000.0
2013-12-17 12:20:00,44.03,44.03,43.96,43.97,124500.0,38.0164,38.0164,37.9559,37.9646,124500.0
2013-12-17 12:30:00,43.96,44.0,43.96,43.99,72000.0,37.9559,37.9905,37.9559,37.9818,72000.0
2013-12-17 12:40:00,43.98,44.05,43.98,44.05,76500.0,37.9732,38.0336,37.9732,38.0336,76500.0
2013-12-17 12:50:00,44.07,44.14,44.05,44.14,111500.0,38.0509,38.1113,38.0336,38.1113,111500.0
2013-12-17 13:00:00,44.14,44.14,44.09,44.09,38000.0,38.1113,38.1113,38.0682,38.0682,38000.0
2013-12-17 13:10:00,44.08,44.1,44.05,44.05,46000.0,38.0595,38.0768,38.0336,38.0336,46000.0
2013-12-17 13:20:00,44.05,44.05,44.02,44.05,122500.0,38.0336,38.0336,38.0077,38.0336,122500.0
2013-12-17 13:30:00,44.04,44.08,44.02,44.05,56000.0,38.025,38.0595,38.0077,38.0336,56000.0
2013-12-17 13:40:00,44.07,44.11,44.06,44.08,75000.0,38.0509,38.0854,38.0423,38.0595,75000.0
2013-12-17 13:50:00,44.09,44.23,44.06,44.22,174000.0,38.0682,38.1891,38.0423,38.1804,174000.0
2013-12-17 14:00:00,44.2,44.29,44.18,44.29,98500.0,38.1632,38.2409,38.1459,38.2409,98500.0
2013-12-17 14:10:00,44.26,44.33,44.26,44.29,155500.0,38.215,38.2754,38.215,38.2409,155500.0
2013-12-17 14:20:00,44.28,44.33,44.28,44.31,147000.0,38.2322,38.2754,38.2322,38.2581,147000.0
2013-12-17 14:30:00,44.31,44.32,44.25,44.25,133000.0,38.2581,38.2668,38.2063,38.2063,133000.0
2013-12-17 14:40:00,44.26,44.31,44.26,44.3,111500.0,38.215,38.2581,38.215,38.2495,111500.0
2013-12-17 14:50:00,44.3,44.46,44.3,44.45,197000.0,38.2495,38.3876,38.2495,38.379,197000.0
2013-12-17 15:00:00,44.44,44.49,44.39,44.4,131000.0,38.3704,38.4135,38.3272,38.3358,131000.0
2013-12-17 15:10:00,44.4,44.4,44.28,44.31,179500.0,38.3358,38.3358,38.2322,38.2581,179500.0
2013-12-17 15:20:00,44.31,44.37,44.28,44.31,159500.0,38.2581,38.3099,38.2322,38.2581,159500.0
2013-12-17 15:30:00,44.3,44.39,44.3,44.39,236000.0,38.2495,38.3272,38.2495,38.3272,236000.0
2013-12-17 15:40:00,44.39,44.39,44.34,44.37,294500.0,38.3272,38.3272,38.284,38.3099,294500.0
2013-12-17 15:50:00,44.38,44.45,44.35,44.44,781500.0,38.3186,38.379,38.2927,38.3704,781500.0
2013-12-18 09:30:00,44.32,44.42,44.07,44.19,269000.0,38.2668,38.3531,38.0509,38.1545,269000.0
2013-12-18 09:40:00,44.2,44.3,44.18,44.21,120000.0,38.1632,38.2495,38.1459,38.1718,120000.0
2013-12-18 09:50:00,44.23,44.27,44.12,44.22,129500.0,38.1891,38.2236,38.0941,38.1804,129500.0
2013-12-18 10:00:00,44.22,44.3,44.18,44.25,137500.0,38.1804,38.2495,38.1459,38.2063,137500.0
2013-12-18 10:10:00,44.27,44.35,44.19,44.19,89500.0,38.2236,38.2927,38.1545,38.1545,89500.0
2013-12-18 10:20:00,44.2,44.3,44.18,44.2,80000.0,38.1632,38.2495,38.1459,38.1632,80000.0
2013-12-18 10:30:00,44.2,44.24,44.18,44.22,67000.0,38.1632,38.1977,38.1459,38.1804,67000.0
2013-12-18 10:40:00,44.24,44.24,44.2,44.2,75000.0,38.1977,38.1977,38.1632,38.1632,75000.0
2013-12-18 10:50:00,44.2,44.24,44.18,44.24,100500.0,38.1632,38.1977,38.1459,38.1977,100500.0
2013-12-18 11:00:00,44.22,44.31,44.22,44.28,75000.0,38.1804,38.2581,38.1804,38.2322,75000.0
2013-12-18 11:10:00,44.28,44.31,44.24,44.25,131500.0,38.2322,38.2581,38.1977,38.2063,131500.0
2013-12-18 11:20:00,44.25,44.28,44.19,44.19,181500.0,38.2063,38.2322,38.1545,38.1545,181500.0
2013-12-18 11:30:00,44.2,44.31,44.19,44.28,144000.0,38.1632,38.2581,38.1545,38.2322,144000.0
2013-12-18 11:40:00,44.27,44.27,44.19,44.21,89000.0,38.2236,38.2236,38.1545,38.1718,89000.0
2013-12-18 11:50:00,44.21,44.26,44.19,44.26,78000.0,38.1718,38.215,38.1545,38.215,78000.0
2013-12-18 12:00:00,44.26,44.3,44.23,44.28,76500.0,38.215,38.2495,38.1891,38.2322,76500.0
2013-12-18 12:10:00,44.26,44.27,44.22,44.25,65500.0,38.215,38.2236,38.1804,38.2063,65500.0
2013-12-18 12:20:00,44.25,44.27,44.2,44.2,78000.0,38.2063,38.2236,38.1632,38.1632,78000.0
2013-12-18 12:30:00,44.21,44.23,44.18,44.19,90500.0,38.1718,38.1891,38.1459,38.1545,90500.0
2013-12-18 12:40:00,44.21,44.23,44.18,44.21,88500.0,38.1718,38.1891,38.1459,38.1718,88500.0
2013-12-18 12:50:00,44.21,44.26,44.2,44.23,97000.0,38.1718,38.215,38.1632,38.1891,97000.0
2013-12-18 13:00:00,44.23,44.25,44.17,44.21,90000.0,38.1891,38.2063,38.1373,38.1718,90000.0
2013-12-18 13:10:00,44.22,44.23,44.12,44.14,147000.0,38.1804,38.1891,38.0941,38.1113,147000.0
2013-12-18 13:20:00,44.12,44.18,44.08,44.16,74500.0,38.0941,38.1459,38.0595,38.1286,74500.0
2013-12-18 13:30:00,44.15,44.16,44.08,44.08,50000.0,38.12,38.1286,38.0595,38.0595,50000.0
2013-12-18 13:40:00,44.1,44.15,44.09,44.09,48500.0,38.0768,38.12,38.0682,38.0682,48500.0
2013-12-18 13:50:00,44.1,44.3,44.05,44.14,206000.0,38.0768,38.2495,38.0336,38.1113,206000.0
2013-12-18 14:00:00,44.14,44.4,43.95,44.35,561000.0,38.1113,38.3358,37.9473,38.2927,561000.0
2013-12-18 14:10:00,44.35,44.36,44.2,44.26,90500.0,38.2927,38.3013,38.1632,38.215,90500.0
2013-12-18 14:20:00,44.27,44.4,44.26,44.31,163500.0,38.2236,38.3358,38.215,38.2581,163500.0
2013-12-18 14:30:00,44.31,44.51,44.27,44.5,182500.0,38.2581,38.4308,38.2236,38.4222,182500.0
2013-12-18 14:40:00,44.54,44.54,44.43,44.46,132000.0,38.4567,38.4567,38.3617,38.3876,132000.0
2013-12-18 14:50:00,44.44,44.51,44.42,44.48,108500.0,38.3704,38.4308,38.3531,38.4049,108500.0
2013-12-18 15:00:00,44.5,44.62,44.46,44.6,203500.0,38.4222,38.5258,38.3876,38.5085,203500.0
2013-12-18 15:10:00,44.62,44.81,44.61,44.78,264000.0,38.5258,38.6898,38.5172,38.6639,264000.0
2013-12-18 15:20:00,44.8,44.9,44.79,44.9,368500.0,38.6812,38.7675,38.6726,38.7675,368500.0
2013-12-18 15:30:00,44.89,44.99,44.86,44.99,331500.0,38.7589,38.8453,38.733,38.8453,331500.0
2013-12-18 15:40:00,44.99,45.09,44.98,45.08,601000.0,38.8453,38.9316,38.8366,38.923,601000.0
2013-12-18 15:50:00,45.08,45.14,45.0,45.03,1488500.0,38.923,38.9748,38.8539,38.8798,1488500.0
2013-12-19 09:30:00,44.98,45.18,42.19,45.12,184000.0,38.8366,39.0093,36.4277,38.9575,184000.0
2013-12-19 09:40:00,45.14,45.18,45.0,45.0,183000.0,38.9748,39.0093,38.8539,38.8539,183000.0
2013-12-19 09:50:00,44.97,45.02,44.94,44.99,142500.0,38.828,38.8712,38.8021,38.8453,142500.0
2013-12-19 10:00:00,44.98,45.0,44.76,44.85,240000.0,38.8366,38.8539,38.6467,38.7244,240000.0
2013-12-19 10:10:00,44.85,44.91,44.79,44.86,114000.0,38.7244,38.7762,38.6726,38.733,114000.0
2013-12-19 10:20:00,44.88,44.92,44.83,44.88,68500.0,38.7503,38.7848,38.7071,38.7503,68500.0
2013-12-19 10:30:00,44.88,44.9,44.78,44.83,69500.0,38.7503,38.7675,38.6639,38.7071,69500.0
2013-12-19 10:40:00,44.83,44.93,44.79,44.86,101500.0,38.7071,38.7934,38.6726,38.733,101500.0
2013-12-19 10:50:00,44.88,44.94,44.8,44.86,125000.0,38.7503,38.8021,38.6812,38.733,125000.0
2013-12-19 11:00:00,44.86,44.97,44.84,44.93,131500.0,38.733,38.828,38.7157,38.7934,131500.0
2013-12-19 11:10:00,44.96,45.03,44.95,44.97,297000.0,38.8194,38.8798,38.8107,38.828,297000.0
2013-12-19 11:20:00,44.98,45.04,44.92,44.94,170000.0,38.8366,38.8884,38.7848,38.8021,170000.0
2013-12-19 11:30:00,44.96,45.02,44.92,44.96,111000.0,38.8194,38.8712,38.7848,38.8194,111000.0
2013-12-19 11:40:00,44.98,45.02,44.97,44.97,38000.0,38.8366,38.8712,38.828,38.828,38000.0
2013-12-19 11:50:00,44.97,44.98,44.91,44.95,85000.0,38.828,38.8366,38.7762,38.8107,85000.0
2013-12-19 12:00:00,44.94,44.95,44.84,44.9,75500.0,38.8021,38.8107,38.7157,38.7675,75500.0
2013-12-19 12:10:00,44.9,44.91,44.85,44.88,44000.0,38.7675,38.7762,38.7244,38.7503,44000.0
2013-12-19 12:20:00,44.91,44.95,44.88,44.88,60000.0,38.7762,38.8107,38.7503,38.7503,60000.0
2013-12-19 12:30:00,44.88,44.9,44.88,44.89,35500.0,38.7503,38.7675,38.7503,38.7589,35500.0
2013-12-19 12:40:00,44.86,44.88,44.79,44.79,60500.0,38.733,38.7503,38.6726,38.6726,60500.0
2013-12-19 12:50:00,44.79,44.84,44.77,44.79,48500.0,38.6726,38.7157,38.6553,38.6726,48500.0
2013-12-19 13:00:00,44.79,44.8,44.7,44.75,70000.0,38.6726,38.6812,38.5949,38.638,70000.0
2013-12-19 13:10:00,44.75,44.75,44.71,44.73,79500.0,38.638,38.638,38.6035,38.6208,79500.0
2013-12-19 13:20:00,44.71,44.73,44.65,44.66,88000.0,38.6035,38.6208,38.5517,38.5603,88000.0
2013-12-19 13:30:00,44.64,44.66,44.62,44.64,91500.0,38.5431,38.5603,38.5258,38.5431,91500.0
2013-12-19 13:40:00,44.64,44.64,44.51,44.53,113500.0,38.5431,38.5431,38.4308,38.4481,113500.0
2013-12-19 13:50:00,44.52,44.61,44.5,44.6,121500.0,38.4394,38.5172,38.4222,38.5085,121500.0
2013-12-19 14:00:00,44.62,44.65,44.58,44.61,57000.0,38.5258,38.5517,38.4913,38.5172,57000.0
2013-12-19 14:10:00,44.61,44.62,44.56,44.56,57000.0,38.5172,38.5258,38.474,38.474,57000.0
2013-12-19 14:20:00,44.56,44.61,44.53,44.61,99000.0,38.474,38.5172,38.4481,38.5172,99000.0
2013-12-19 14:30:00,44.59,44.64,44.57,44.57,70500.0,38.4999,38.5431,38.4826,38.4826,70500.0
2013-12-19 14:40:00,44.57,44.6,44.51,44.51,84000.0,38.4826,38.5085,38.4308,38.4308,84000.0
2013-12-19 14:50:00,44.5,44.52,44.41,44.43,148500.0,38.4222,38.4394,38.3445,38.3617,148500.0
2013-12-19 15:00:00,44.43,44.45,44.41,44.41,124000.0,38.3617,38.379,38.3445,38.3445,124000.0
2013-12-19 15:10:00,44.43,44.51,44.41,44.51,127500.0,38.3617,38.4308,38.3445,38.4308,127500.0
2013-12-19 15:20:00,44.51,44.58,44.5,44.53,114000.0,38.4308,38.4913,38.4222,38.4481,114000.0
2013-12-19 15:30:00,44.53,44.55,44.51,44.53,93000.0,38.4481,38.4653,38.4308,38.4481,93000.0
2013-12-19 15:40:00,44.54,44.55,44.5,44.53,212000.0,38.4567,38.4653,38.4222,38.4481,212000.0
2013-12-19 15:50:00,44.52,44.56,44.5,44.54,616500.0,38.4394,38.474,38.4222,38.4567,616500.0
2013-12-20 09:30:00,44.4,44.63,44.4,44.54,884000.0,38.3358,38.5344,38.3358,38.4567,884000.0
2013-12-20 09:40:00,44.54,44.63,44.42,44.6,621500.0,38.4567,38.5344,38.3531,38.5085,621500.0
2013-12-20 09:50:00,44.6,44.63,44.54,44.58,298000.0,38.5085,38.5344,38.4567,38.4913,298000.0
2013-12-20 10:00:00,44.6,44.69,44.58,44.67,177500.0,38.5085,38.5862,38.4913,38.569,177500.0
2013-12-20 10:10:00,44.64,44.77,44.64,44.73,136000.0,38.5431,38.6553,38.5431,38.6208,136000.0
2013-12-20 10:20:00,44.73,44.84,44.73,44.81,187500.0,38.6208,38.7157,38.6208,38.6898,187500.0
2013-12-20 10:30:00,44.8,44.91,44.8,44.83,267000.0,38.6812,38.7762,38.6812,38.7071,267000.0
2013-12-20 10:40:00,44.85,44.87,44.8,44.84,366500.0,38.7244,38.7416,38.6812,38.7157,366500.0
2013-12-20 10:50:00,44.85,44.88,44.8,44.84,356000.0,38.7244,38.7503,38.6812,38.7157,356000.0
2013-12-20 11:00:00,44.83,44.88,44.81,44.85,233500.0,38.7071,38.7503,38.6898,38.7244,233500.0
2013-12-20 11:10:00,44.85,44.87,44.81,44.84,288000.0,38.7244,38.7416,38.6898,38.7157,288000.0
2013-12-20 11:20:00,44.85,44.89,44.83,44.83,207000.0,38.7244,38.7589,38.7071,38.7071,207000.0
2013-12-20 11:30:00,44.83,44.88,44.77,44.83,214500.0,38.7071,38.7503,38.6553,38.7071,214500.0
2013-12-20 11:40:00,44.84,44.94,44.82,44.93,246500.0,38.7157,38.8021,38.6985,38.7934,246500.0
2013-12-20 11:50:00,44.93,45.03,44.93,44.99,139000.0,38.7934,38.8798,38.7934,38.8453,139000.0
2013-12-20 12:00:00,44.98,45.04,44.98,44.99,115000.0,38.8366,38.8884,38.8366,38.8453,115000.0
2013-12-20 12:10:00,44.98,45.04,44.98,45.03,97500.0,38.8366,38.8884,38.8366,38.8798,97500.0
2013-12-20 12:20:00,45.02,45.03,44.94,44.94,88500.0,38.8712,38.8798,38.8021,38.8021,88500.0
2013-12-20 12:30:00,44.93,44.93,44.75,44.82,178000.0,38.7934,38.7934,38.638,38.6985,178000.0
2013-12-20 12:40:00,44.83,44.88,44.8,44.83,160500.0,38.7071,38.7503,38.6812,38.7071,160500.0
2013-12-20 12:50:00,44.83,44.83,44.69,44.73,190000.0,38.7071,38.7071,38.5862,38.6208,190000.0
2013-12-20 13:00:00,44.76,44.82,44.73,44.8,207500.0,38.6467,38.6985,38.6208,38.6812,207500.0
2013-12-20 13:10:00,44.8,44.92,44.78,44.92,128000.0,38.6812,38.7848,38.6639,38.7848,128000.0
2013-12-20 13:20:00,44.92,44.94,44.89,44.92,50500.0,38.7848,38.8021,38.7589,38.7848,50500.0
2013-12-20 13:30:00,44.93,44.93,44.85,44.85,71000.0,38.7934,38.7934,38.7244,38.7244,71000.0
2013-12-20 13:40:00,44.86,44.93,44.8,44.91,102500.0,38.733,38.7934,38.6812,38.7762,102500.0
2013-12-20 13:50:00,44.93,44.99,44.89,44.96,89500.0,38.7934,38.8453,38.7589,38.8194,89500.0
2013-12-20 14:00:00,44.96,45.0,44.94,45.0,83500.0,38.8194,38.8539,38.8021,38.8539,83500.0
2013-12-20 14:10:00,44.98,45.03,44.97,45.02,82500.0,38.8366,38.8798,38.828,38.8712,82500.0
2013-12-20 14:20:00,45.04,45.06,44.99,45.02,110500.0,38.8884,38.9057,38.8453,38.8712,110500.0
2013-12-20 14:30:00,45.02,45.05,44.96,45.0,99500.0,38.8712,38.8971,38.8194,38.8539,99500.0
2013-12-20 14:40:00,44.99,45.03,44.95,45.0,77500.0,38.8453,38.8798,38.8107,38.8539,77500.0
2013-12-20 14:50:00,45.0,45.03,44.98,45.03,119000.0,38.8539,38.8798,38.8366,38.8798,119000.0
2013-12-20 15:00:00,45.03,45.08,45.01,45.07,130000.0,38.8798,38.923,38.8625,38.9143,130000.0
2013-12-20 15:10:00,45.07,45.14,45.04,45.12,158500.0,38.9143,38.9748,38.8884,38.9575,158500.0
2013-12-20 15:20:00,45.12,45.12,45.06,45.11,288500.0,38.9575,38.9575,38.9057,38.9489,288500.0
2013-12-20 15:30:00,45.11,45.13,45.05,45.06,292000.0,38.9489,38.9661,38.8971,38.9057,292000.0
2013-12-20 15:40:00,45.06,45.15,45.03,45.15,577500.0,38.9057,38.9834,38.8798,38.9834,577500.0
2013-12-20 15:50:00,45.15,45.15,44.82,44.91,1699000.0,38.9834,38.9834,38.6985,38.7762,1699000.0
2013-12-23 09:30:00,45.08,45.31,44.9,45.05,145500.0,38.923,39.1215,38.7675,38.8971,145500.0
2013-12-23 09:40:00,45.04,45.13,45.0,45.06,166000.0,38.8884,38.9661,38.8539,38.9057,166000.0
2013-12-23 09:50:00,45.0,45.06,44.78,44.94,264000.0,38.8539,38.9057,38.6639,38.8021,264000.0
2013-12-23 10:00:00,44.93,45.13,44.91,45.1,259000.0,38.7934,38.9661,38.7762,38.9402,259000.0
2013-12-23 10:10:00,45.05,45.28,45.04,45.26,199000.0,38.8971,39.0956,38.8884,39.0784,199000.0
2013-12-23 10:20:00,45.26,45.31,45.23,45.28,52000.0,39.0784,39.1215,39.0525,39.0956,52000.0
2013-12-23 10:30:00,45.28,45.34,45.25,45.26,114000.0,39.0956,39.1475,39.0697,39.0784,114000.0
2013-12-23 10:40:00,45.26,45.29,45.16,45.17,71500.0,39.0784,39.1043,38.992,39.0007,71500.0
2013-12-23 10:50:00,45.18,45.18,45.08,45.17,57000.0,39.0093,39.0093,38.923,39.0007,57000.0
2013-12-23 11:00:00,45.15,45.18,45.09,45.12,112000.0,38.9834,39.0093,38.9316,38.9575,112000.0
2013-12-23 11:10:00,45.13,45.16,45.09,45.14,103500.0,38.9661,38.992,38.9316,38.9748,103500.0
2013-12-23 11:20:00,45.13,45.14,45.05,45.1,45000.0,38.9661,38.9748,38.8971,38.9402,45000.0
2013-12-23 11:30:00,45.1,45.15,45.07,45.09,71000.0,38.9402,38.9834,38.9143,38.9316,71000.0
2013-12-23 11:40:00,45.09,45.13,45.05,45.08,36500.0,38.9316,38.9661,38.8971,38.923,36500.0
2013-12-23 11:50:00,45.06,45.09,44.98,45.03,86000.0,38.9057,38.9316,38.8366,38.8798,86000.0
2013-12-23 12:00:00,45.03,45.03,44.93,44.93,74000.0,38.8798,38.8798,38.7934,38.7934,74000.0
2013-12-23 12:10:00,44.95,44.99,44.95,44.98,35500.0,38.8107,38.8453,38.8107,38.8366,35500.0
2013-12-23 12:20:00,44.99,45.06,44.97,45.01,51000.0,38.8453,38.9057,38.828,38.8625,51000.0
2013-12-23 12:30:00,45.01,45.02,44.98,45.02,48500.0,38.8625,38.8712,38.8366,38.8712,48500.0
2013-12-23 12:40:00,45.0,45.03,44.98,44.98,40500.0,38.8539,38.8798,38.8366,38.8366,40500.0
2013-12-23 12:50:00,44.98,44.98,44.89,44.9,41000.0,38.8366,38.8366,38.7589,38.7675,41000.0
2013-12-23 13:00:00,44.9,45.01,44.9,45.0,81000.0,38.7675,38.8625,38.7675,38.8539,81000.0
2013-12-23 13:10:00,45.0,45.03,44.96,45.03,143000.0,38.8539,38.8798,38.8194,38.8798,143000.0
2013-12-23 13:20:00,45.02,45.21,45.02,45.18,206000.0,38.8712,39.0352,38.8712,39.0093,206000.0
2013-12-23 13:30:00,45.18,45.2,45.13,45.16,62500.0,39.0093,39.0266,38.9661,38.992,62500.0
2013-12-23 13:40:00,45.16,45.2,45.09,45.15,232000.0,38.992,39.0266,38.9316,38.9834,232000.0
2013-12-23 13:50:00,45.15,45.19,45.11,45.15,113000.0,38.9834,39.0179,38.9489,38.9834,113000.0
2013-12-23 14:00:00,45.15,45.19,45.14,45.16,101500.0,38.9834,39.0179,38.9748,38.992,101500.0
2013-12-23 14:10:00,45.16,45.19,45.12,45.19,142500.0,38.992,39.0179,38.9575,39.0179,142500.0
2013-12-23 14:20:00,45.19,45.2,45.16,45.17,186000.0,39.0179,39.0266,38.992,39.0007,186000.0
2013-12-23 14:30:00,45.16,45.2,45.15,45.18,177500.0,38.992,39.0266,38.9834,39.0093,177500.0
2013-12-23 14:40:00,45.18,45.19,45.16,45.18,69000.0,39.0093,39.0179,38.992,39.0093,69000.0
2013-12-23 14:50:00,45.17,45.19,45.15,45.16,66000.0,39.0007,39.0179,38.9834,38.992,66000.0
2013-12-23 15:00:00,45.17,45.17,45.14,45.17,114500.0,39.0007,39.0007,38.9748,39.0007,114500.0
2013-12-23 15:10:00,45.17,45.23,45.14,45.21,235000.0,39.0007,39.0525,38.9748,39.0352,235000.0
2013-12-23 15:20:00,45.23,45.25,45.19,45.23,66000.0,39.0525,39.0697,39.0179,39.0525,66000.0
2013-12-23 15:30:00,45.23,45.25,45.2,45.2,106500.0,39.0525,39.0697,39.0266,39.0266,106500.0
2013-12-23 15:40:00,45.2,45.21,45.18,45.19,182500.0,39.0266,39.0352,39.0093,39.0179,182500.0
2013-12-23 15:50:00,45.2,45.24,45.18,45.21,277500.0,39.0266,39.0611,39.0093,39.0352,277500.0
2013-12-24 09:30:00,45.2,45.3,44.98,45.05,48500.0,39.0266,39.1129,38.8366,38.8971,48500.0
2013-12-24 09:40:00,45.0,45.05,44.8,44.88,61500.0,38.8539,38.8971,38.6812,38.7503,61500.0
2013-12-24 09:50:00,44.84,44.87,44.73,44.79,97000.0,38.7157,38.7416,38.6208,38.6726,97000.0
2013-12-24 10:00:00,44.76,44.93,44.75,44.91,88000.0,38.6467,38.7934,38.638,38.7762,88000.0
2013-12-24 10:10:00,44.9,44.99,44.86,44.98,59500.0,38.7675,38.8453,38.733,38.8366,59500.0
2013-12-24 10:20:00,44.97,45.03,44.87,44.99,206500.0,38.828,38.8798,38.7416,38.8453,206500.0
2013-12-24 10:30:00,44.98,45.02,44.96,44.99,158000.0,38.8366,38.8712,38.8194,38.8453,158000.0
2013-12-24 10:40:00,44.99,45.0,44.96,45.0,105000.0,38.8453,38.8539,38.8194,38.8539,105000.0
2013-12-24 10:50:00,45.0,45.05,44.98,45.03,164000.0,38.8539,38.8971,38.8366,38.8798,164000.0
2013-12-24 11:00:00,45.03,45.07,45.01,45.01,89000.0,38.8798,38.9143,38.8625,38.8625,89000.0
2013-12-24 11:10:00,45.02,45.04,44.99,45.01,63500.0,38.8712,38.8884,38.8453,38.8625,63500.0
2013-12-24 11:20:00,45.0,45.03,44.98,45.03,40500.0,38.8539,38.8798,38.8366,38.8798,40500.0
2013-12-24 11:30:00,45.0,45.02,44.98,45.0,13500.0,38.8539,38.8712,38.8366,38.8539,13500.0
2013-12-24 11:40:00,44.99,45.02,44.98,45.01,33500.0,38.8453,38.8712,38.8366,38.8625,33500.0
2013-12-24 11:50:00,45.01,45.02,44.97,44.99,69000.0,38.8625,38.8712,38.828,38.8453,69000.0
2013-12-24 12:00:00,45.01,45.03,44.97,45.03,35500.0,38.8625,38.8798,38.828,38.8798,35500.0
2013-12-24 12:10:00,45.02,45.06,45.0,45.03,58500.0,38.8712,38.9057,38.8539,38.8798,58500.0
2013-12-24 12:20:00,45.06,45.15,45.02,45.13,202000.0,38.9057,38.9834,38.8712,38.9661,202000.0
2013-12-24 12:30:00,45.15,45.17,45.1,45.15,63000.0,38.9834,39.0007,38.9402,38.9834,63000.0
2013-12-24 12:40:00,45.17,45.2,45.15,45.16,65500.0,39.0007,39.0266,38.9834,38.992,65500.0
2013-12-24 12:50:00,45.17,45.22,45.16,45.2,123500.0,39.0007,39.0438,38.992,39.0266,123500.0
2013-12-26 09:30:00,46.14,46.14,44.98,45.31,57000.0,39.8382,39.8382,38.8366,39.1215,57000.0
2013-12-26 09:40:00,45.27,45.3,45.13,45.15,103500.0,39.087,39.1129,38.9661,38.9834,103500.0
2013-12-26 09:50:00,45.15,45.18,45.08,45.08,85500.0,38.9834,39.0093,38.923,38.923,85500.0
2013-12-26 10:00:00,45.11,45.21,45.11,45.14,75500.0,38.9489,39.0352,38.9489,38.9748,75500.0
2013-12-26 10:10:00,45.16,45.25,45.15,45.22,57500.0,38.992,39.0697,38.9834,39.0438,57500.0
2013-12-26 10:20:00,45.19,45.36,45.19,45.25,56500.0,39.0179,39.1647,39.0179,39.0697,56500.0
2013-12-26 10:30:00,45.26,45.26,45.17,45.19,40000.0,39.0784,39.0784,39.0007,39.0179,40000.0
2013-12-26 10:40:00,45.15,45.19,45.07,45.08,54500.0,38.9834,39.0179,38.9143,38.923,54500.0
2013-12-26 10:50:00,45.07,45.09,45.0,45.0,90000.0,38.9143,38.9316,38.8539,38.8539,90000.0
2013-12-26 11:00:00,45.0,45.04,44.97,45.04,66500.0,38.8539,38.8884,38.828,38.8884,66500.0
2013-12-26 11:10:00,45.04,45.1,44.99,44.99,49500.0,38.8884,38.9402,38.8453,38.8453,49500.0
2013-12-26 11:20:00,44.99,45.05,44.96,44.96,34500.0,38.8453,38.8971,38.8194,38.8194,34500.0
2013-12-26 11:30:00,44.97,44.99,44.88,44.88,79000.0,38.828,38.8453,38.7503,38.7503,79000.0
2013-12-26 11:40:00,44.9,44.94,44.86,44.93,34500.0,38.7675,38.8021,38.733,38.7934,34500.0
2013-12-26 11:50:00,44.92,45.1,44.92,45.1,49000.0,38.7848,38.9402,38.7848,38.9402,49000.0
2013-12-26 12:00:00,45.12,45.15,45.06,45.09,64500.0,38.9575,38.9834,38.9057,38.9316,64500.0
2013-12-26 12:10:00,45.1,45.12,45.06,45.09,27500.0,38.9402,38.9575,38.9057,38.9316,27500.0
2013-12-26 12:20:00,45.09,45.15,45.08,45.12,25500.0,38.9316,38.9834,38.923,38.9575,25500.0
2013-12-26 12:30:00,45.14,45.15,45.09,45.09,28500.0,38.9748,38.9834,38.9316,38.9316,28500.0
2013-12-26 12:40:00,45.11,45.11,45.06,45.08,28000.0,38.9489,38.9489,38.9057,38.923,28000.0
2013-12-26 12:50:00,45.05,45.08,45.05,45.07,25000.0,38.8971,38.923,38.8971,38.9143,25000.0
2013-12-26 13:00:00,45.07,45.11,45.06,45.07,42000.0,38.9143,38.9489,38.9057,38.9143,42000.0
2013-12-26 13:10:00,45.07,45.15,45.07,45.13,36000.0,38.9143,38.9834,38.9143,38.9661,36000.0
2013-12-26 13:20:00,45.13,45.14,45.07,45.09,41500.0,38.9661,38.9748,38.9143,38.9316,41500.0
2013-12-26 13:30:00,45.11,45.11,45.03,45.03,32500.0,38.9489,38.9489,38.8798,38.8798,32500.0
2013-12-26 13:40:00,45.06,45.06,45.01,45.01,48500.0,38.9057,38.9057,38.8625,38.8625,48500.0
2013-12-26 13:50:00,45.02,45.05,45.01,45.02,30000.0,38.8712,38.8971,38.8625,38.8712,30000.0
2013-12-26 14:00:00,45.06,45.06,45.02,45.04,43000.0,38.9057,38.9057,38.8712,38.8884,43000.0
2013-12-26 14:10:00,45.02,45.02,44.88,44.92,112500.0,38.8712,38.8712,38.7503,38.7848,112500.0
2013-12-26 14:20:00,44.94,44.98,44.92,44.97,31500.0,38.8021,38.8366,38.7848,38.828,31500.0
2013-12-26 14:30:00,44.96,44.99,44.95,44.97,44000.0,38.8194,38.8453,38.8107,38.828,44000.0
2013-12-26 14:40:00,44.97,44.98,44.93,44.96,42000.0,38.828,38.8366,38.7934,38.8194,42000.0
2013-12-26 14:50:00,44.95,44.98,44.94,44.97,36500.0,38.8107,38.8366,38.8021,38.828,36500.0
2013-12-26 15:00:00,44.95,44.97,44.91,44.92,68000.0,38.8107,38.828,38.7762,38.7848,68000.0
2013-12-26 15:10:00,44.92,44.92,44.83,44.83,136000.0,38.7848,38.7848,38.7071,38.7071,136000.0
2013-12-26 15:20:00,44.84,44.92,44.82,44.92,101500.0,38.7157,38.7848,38.6985,38.7848,101500.0
2013-12-26 15:30:00,44.94,44.96,44.93,44.94,83500.0,38.8021,38.8194,38.7934,38.8021,83500.0
2013-12-26 15:40:00,44.94,44.99,44.93,44.96,109500.0,38.8021,38.8453,38.7934,38.8194,109500.0
2013-12-26 15:50:00,44.96,44.98,44.94,44.97,230000.0,38.8194,38.8366,38.8021,38.828,230000.0
2013-12-27 09:30:00,44.94,45.07,44.75,44.75,88000.0,38.8021,38.9143,38.638,38.638,88000.0
2013-12-27 09:40:00,44.8,44.96,44.8,44.86,103500.0,38.6812,38.8194,38.6812,38.733,103500.0
2013-12-27 09:50:00,44.84,44.85,44.75,44.76,116000.0,38.7157,38.7244,38.638,38.6467,116000.0
2013-12-27 10:00:00,44.75,44.79,44.73,44.78,156500.0,38.638,38.6726,38.6208,38.6639,156500.0
2013-12-27 10:10:00,44.81,44.89,44.78,44.88,106500.0,38.6898,38.7589,38.6639,38.7503,106500.0
2013-12-27 10:20:00,44.9,44.9,44.81,44.87,97500.0,38.7675,38.7675,38.6898,38.7416,97500.0
2013-12-27 10:30:00,44.87,44.87,44.78,44.83,29000.0,38.7416,38.7416,38.6639,38.7071,29000.0
2013-12-27 10:40:00,44.83,44.83,44.72,44.75,37000.0,38.7071,38.7071,38.6121,38.638,37000.0
2013-12-27 10:50:00,44.75,44.85,44.71,44.83,84000.0,38.638,38.7244,38.6035,38.7071,84000.0
2013-12-27 11:00:00,44.85,44.93,44.84,44.91,37000.0,38.7244,38.7934,38.7157,38.7762,37000.0
2013-12-27 11:10:00,44.91,44.98,44.88,44.95,36500.0,38.7762,38.8366,38.7503,38.8107,36500.0
2013-12-27 11:20:00,44.97,44.99,44.94,44.98,30500.0,38.828,38.8453,38.8021,38.8366,30500.0
2013-12-27 11:30:00,44.99,45.03,44.95,44.95,36500.0,38.8453,38.8798,38.8107,38.8107,36500.0
2013-12-27 11:40:00,44.93,45.05,44.93,45.04,64500.0,38.7934,38.8971,38.7934,38.8884,64500.0
2013-12-27 11:50:00,45.04,45.13,45.04,45.07,38000.0,38.8884,38.9661,38.8884,38.9143,38000.0
2013-12-27 12:00:00,45.05,45.08,45.01,45.06,42500.0,38.8971,38.923,38.8625,38.9057,42500.0
2013-12-27 12:10:00,45.05,45.06,44.99,45.02,30000.0,38.8971,38.9057,38.8453,38.8712,30000.0
2013-12-27 12:20:00,44.99,45.07,44.99,45.06,34500.0,38.8453,38.9143,38.8453,38.9057,34500.0
2013-12-27 12:30:00,45.06,45.06,45.02,45.05,40500.0,38.9057,38.9057,38.8712,38.8971,40500.0
2013-12-27 12:40:00,45.03,45.06,45.03,45.04,67000.0,38.8798,38.9057,38.8798,38.8884,67000.0
2013-12-27 12:50:00,45.05,45.07,45.01,45.02,68000.0,38.8971,38.9143,38.8625,38.8712,68000.0
2013-12-27 13:00:00,45.01,45.03,44.97,45.0,94000.0,38.8625,38.8798,38.828,38.8539,94000.0
2013-12-27 13:10:00,45.01,45.07,45.0,45.04,143000.0,38.8625,38.9143,38.8539,38.8884,143000.0
2013-12-27 13:20:00,45.03,45.06,45.03,45.04,34500.0,38.8798,38.9057,38.8798,38.8884,34500.0
2013-12-27 13:30:00,45.04,45.11,45.04,45.09,68500.0,38.8884,38.9489,38.8884,38.9316,68500.0
2013-12-27 13:40:00,45.11,45.11,45.05,45.05,37000.0,38.9489,38.9489,38.8971,38.8971,37000.0
2013-12-27 13:50:00,45.06,45.07,45.05,45.06,68500.0,38.9057,38.9143,38.8971,38.9057,68500.0
2013-12-27 14:00:00,45.06,45.06,45.04,45.05,56000.0,38.9057,38.9057,38.8884,38.8971,56000.0
2013-12-27 14:10:00,45.04,45.06,44.97,45.03,62500.0,38.8884,38.9057,38.828,38.8798,62500.0
2013-12-27 14:20:00,45.04,45.06,44.99,45.01,64000.0,38.8884,38.9057,38.8453,38.8625,64000.0
2013-12-27 14:30:00,44.99,45.01,44.93,44.95,86000.0,38.8453,38.8625,38.7934,38.8107,86000.0
2013-12-27 14:40:00,44.96,44.97,44.93,44.95,66000.0,38.8194,38.828,38.7934,38.8107,66000.0
2013-12-27 14:50:00,44.94,44.95,44.89,44.9,41000.0,38.8021,38.8107,38.7589,38.7675,41000.0
2013-12-27 15:00:00,44.9,44.93,44.89,44.89,57500.0,38.7675,38.7934,38.7589,38.7589,57500.0
2013-12-27 15:10:00,44.9,44.93,44.89,44.93,80000.0,38.7675,38.7934,38.7589,38.7934,80000.0
2013-12-27 15:20:00,44.93,44.94,44.9,44.91,77000.0,38.7934,38.8021,38.7675,38.7762,77000.0
2013-12-27 15:30:00,44.91,44.94,44.91,44.92,85500.0,38.7762,38.8021,38.7762,38.7848,85500.0
2013-12-27 15:40:00,44.92,44.94,44.91,44.93,90000.0,38.7848,38.8021,38.7762,38.7934,90000.0
2013-12-27 15:50:00,44.93,44.96,44.92,44.94,210500.0,38.7934,38.8194,38.7848,38.8021,210500.0
2013-12-30 09:30:00,45.08,45.14,44.52,44.55,224000.0,38.923,38.9748,38.4394,38.4653,224000.0
2013-12-30 09:40:00,44.55,44.55,44.38,44.43,78000.0,38.4653,38.4653,38.3186,38.3617,78000.0
2013-12-30 09:50:00,44.42,44.49,44.42,44.44,65000.0,38.3531,38.4135,38.3531,38.3704,65000.0
2013-12-30 10:00:00,44.45,44.5,44.44,44.47,92500.0,38.379,38.4222,38.3704,38.3963,92500.0
2013-12-30 10:10:00,44.46,44.5,44.42,44.45,53500.0,38.3876,38.4222,38.3531,38.379,53500.0
2013-12-30 10:20:00,44.45,44.47,44.37,44.4,68000.0,38.379,38.3963,38.3099,38.3358,68000.0
2013-12-30 10:30:00,44.4,44.52,44.38,44.49,53000.0,38.3358,38.4394,38.3186,38.4135,53000.0
2013-12-30 10:40:00,44.49,44.57,44.49,44.53,63500.0,38.4135,38.4826,38.4135,38.4481,63500.0
2013-12-30 10:50:00,44.53,44.59,44.53,44.55,69000.0,38.4481,38.4999,38.4481,38.4653,69000.0
2013-12-30 11:00:00,44.54,44.59,44.51,44.52,57500.0,38.4567,38.4999,38.4308,38.4394,57500.0
2013-12-30 11:10:00,44.55,44.62,44.55,44.6,52500.0,38.4653,38.5258,38.4653,38.5085,52500.0
2013-12-30 11:20:00,44.62,44.71,44.62,44.63,86000.0,38.5258,38.6035,38.5258,38.5344,86000.0
2013-12-30 11:30:00,44.63,44.67,44.6,44.6,44000.0,38.5344,38.569,38.5085,38.5085,44000.0
2013-12-30 11:40:00,44.61,44.67,44.61,44.66,34000.0,38.5172,38.569,38.5172,38.5603,34000.0
2013-12-30 11:50:00,44.66,44.7,44.66,44.7,27000.0,38.5603,38.5949,38.5603,38.5949,27000.0
2013-12-30 12:00:00,44.7,44.7,44.64,44.67,53000.0,38.5949,38.5949,38.5431,38.569,53000.0
2013-12-30 12:10:00,44.67,44.67,44.63,44.65,27000.0,38.569,38.569,38.5344,38.5517,27000.0
2013-12-30 12:20:00,44.65,44.67,44.62,44.64,44000.0,38.5517,38.569,38.5258,38.5431,44000.0
2013-12-30 12:30:00,44.66,44.72,44.65,44.72,27500.0,38.5603,38.6121,38.5517,38.6121,27500.0
2013-12-30 12:40:00,44.72,44.72,44.65,44.67,26500.0,38.6121,38.6121,38.5517,38.569,26500.0
2013-12-30 12:50:00,44.65,44.68,44.65,44.66,57000.0,38.5517,38.5776,38.5517,38.5603,57000.0
2013-12-30 13:00:00,44.66,44.68,44.63,44.66,28500.0,38.5603,38.5776,38.5344,38.5603,28500.0
2013-12-30 13:10:00,44.66,44.68,44.63,44.64,42000.0,38.5603,38.5776,38.5344,38.5431,42000.0
2013-12-30 13:20:00,44.63,44.65,44.61,44.62,33000.0,38.5344,38.5517,38.5172,38.5258,33000.0
2013-12-30 13:30:00,44.63,44.64,44.6,44.63,53500.0,38.5344,38.5431,38.5085,38.5344,53500.0
2013-12-30 13:40:00,44.62,44.65,44.59,44.65,40000.0,38.5258,38.5517,38.4999,38.5517,40000.0
2013-12-30 13:50:00,44.64,44.66,44.63,44.66,17000.0,38.5431,38.5603,38.5344,38.5603,17000.0
2013-12-30 14:00:00,44.66,44.67,44.63,44.63,41500.0,38.5603,38.569,38.5344,38.5344,41500.0
2013-12-30 14:10:00,44.65,44.65,44.58,44.59,45500.0,38.5517,38.5517,38.4913,38.4999,45500.0
2013-12-30 14:20:00,44.59,44.62,44.57,44.61,53000.0,38.4999,38.5258,38.4826,38.5172,53000.0
2013-12-30 14:30:00,44.62,44.66,44.61,44.63,43500.0,38.5258,38.5603,38.5172,38.5344,43500.0
2013-12-30 14:40:00,44.65,44.66,44.63,44.66,51500.0,38.5517,38.5603,38.5344,38.5603,51500.0
2013-12-30 14:50:00,44.66,44.71,44.65,44.68,51500.0,38.5603,38.6035,38.5517,38.5776,51500.0
2013-12-30 15:00:00,44.69,44.71,44.68,44.71,47500.0,38.5862,38.6035,38.5776,38.6035,47500.0
2013-12-30 15:10:00,44.7,44.71,44.68,44.68,45000.0,38.5949,38.6035,38.5776,38.5776,45000.0
2013-12-30 15:20:00,44.69,44.7,44.68,44.68,36500.0,38.5862,38.5949,38.5776,38.5776,36500.0
2013-12-30 15:30:00,44.69,44.71,44.67,44.7,88000.0,38.5862,38.6035,38.569,38.5949,88000.0
2013-12-30 15:40:00,44.7,44.71,44.68,44.69,99500.0,38.5949,38.6035,38.5776,38.5862,99500.0
2013-12-30 15:50:00,44.7,44.71,44.69,44.71,166000.0,38.5949,38.6035,38.5862,38.6035,166000.0
2013-12-31 09:30:00,44.95,45.18,44.58,44.8,159500.0,38.8107,39.0093,38.4913,38.6812,159500.0
2013-12-31 09:40:00,44.81,44.9,44.74,44.81,73500.0,38.6898,38.7675,38.6294,38.6898,73500.0
2013-12-31 09:50:00,44.81,44.84,44.49,44.64,196500.0,38.6898,38.7157,38.4135,38.5431,196500.0
2013-12-31 10:00:00,44.65,45.05,44.63,44.95,124000.0,38.5517,38.8971,38.5344,38.8107,124000.0
2013-12-31 10:10:00,44.92,44.94,44.74,44.74,51500.0,38.7848,38.8021,38.6294,38.6294,51500.0
2013-12-31 10:20:00,44.74,44.79,44.7,44.72,47500.0,38.6294,38.6726,38.5949,38.6121,47500.0
2013-12-31 10:30:00,44.75,44.77,44.71,44.74,48500.0,38.638,38.6553,38.6035,38.6294,48500.0
2013-12-31 10:40:00,44.74,44.87,44.74,44.81,44500.0,38.6294,38.7416,38.6294,38.6898,44500.0
2013-12-31 10:50:00,44.82,44.85,44.79,44.85,45000.0,38.6985,38.7244,38.6726,38.7244,45000.0
2013-12-31 11:00:00,44.89,44.94,44.85,44.89,29500.0,38.7589,38.8021,38.7244,38.7589,29500.0
2013-12-31 11:10:00,44.89,44.92,44.77,44.77,48000.0,38.7589,38.7848,38.6553,38.6553,48000.0
2013-12-31 11:20:00,44.8,44.81,44.74,44.78,62500.0,38.6812,38.6898,38.6294,38.6639,62500.0
2013-12-31 11:30:00,44.78,44.92,44.78,44.89,30500.0,38.6639,38.7848,38.6639,38.7589,30500.0
2013-12-31 11:40:00,44.89,44.93,44.85,44.87,42000.0,38.7589,38.7934,38.7244,38.7416,42000.0
2013-12-31 11:50:00,44.88,44.88,44.81,44.81,44000.0,38.7503,38.7503,38.6898,38.6898,44000.0
2013-12-31 12:00:00,44.85,44.88,44.79,44.86,50500.0,38.7244,38.7503,38.6726,38.733,50500.0
2013-12-31 12:10:00,44.88,44.91,44.86,44.89,25500.0,38.7503,38.7762,38.733,38.7589,25500.0
2013-12-31 12:20:00,44.86,44.9,44.86,44.87,24500.0,38.733,38.7675,38.733,38.7416,24500.0
2013-12-31 12:30:00,44.9,44.93,44.88,44.9,39500.0,38.7675,38.7934,38.7503,38.7675,39500.0
2013-12-31 12:40:00,44.9,44.91,44.89,44.89,41000.0,38.7675,38.7762,38.7589,38.7589,41000.0
2013-12-31 12:50:00,44.91,44.93,44.89,44.91,13000.0,38.7762,38.7934,38.7589,38.7762,13000.0
2013-12-31 13:00:00,44.91,44.93,44.87,44.9,26000.0,38.7762,38.7934,38.7416,38.7675,26000.0
2013-12-31 13:10:00,44.88,44.91,44.84,44.9,50000.0,38.7503,38.7762,38.7157,38.7675,50000.0
2013-12-31 13:20:00,44.9,44.96,44.86,44.96,19500.0,38.7675,38.8194,38.733,38.8194,19500.0
2013-12-31 13:30:00,44.94,45.02,44.94,45.0,70500.0,38.8021,38.8712,38.8021,38.8539,70500.0
2013-12-31 13:40:00,45.01,45.02,44.99,45.01,63000.0,38.8625,38.8712,38.8453,38.8625,63000.0
2013-12-31 13:50:00,45.02,45.06,45.02,45.03,40500.0,38.8712,38.9057,38.8712,38.8798,40500.0
2013-12-31 14:00:00,45.04,45.06,45.03,45.06,33500.0,38.8884,38.9057,38.8798,38.9057,33500.0
2013-12-31 14:10:00,45.05,45.07,45.04,45.05,31000.0,38.8971,38.9143,38.8884,38.8971,31000.0
2013-12-31 14:20:00,45.05,45.05,44.99,45.01,60000.0,38.8971,38.8971,38.8453,38.8625,60000.0
2013-12-31 14:30:00,45.01,45.03,44.95,44.96,52000.0,38.8625,38.8798,38.8107,38.8194,52000.0
2013-12-31 14:40:00,44.97,44.97,44.87,44.88,141500.0,38.828,38.828,38.7416,38.7503,141500.0
2013-12-31 14:50:00,44.9,44.92,44.87,44.87,44000.0,38.7675,38.7848,38.7416,38.7416,44000.0
2013-12-31 15:00:00,44.88,44.9,44.83,44.83,69000.0,38.7503,38.7675,38.7071,38.7071,69000.0
2013-12-31 15:10:00,44.83,44.85,44.81,44.84,83000.0,38.7071,38.7244,38.6898,38.7157,83000.0
2013-12-31 15:20:00,44.83,44.9,44.83,44.85,68000.0,38.7071,38.7675,38.7071,38.7244,68000.0
2013-12-31 15:30:00,44.86,44.95,44.86,44.89,62000.0,38.733,38.8107,38.733,38.7589,62000.0
2013-12-31 15:40:00,44.89,45.0,44.87,44.98,110000.0,38.7589,38.8539,38.7416,38.8366,110000.0
2013-12-31 15:50:00,44.98,45.01,44.9,44.96,239000.0,38.8366,38.8625,38.7675,38.8194,239000.0
2014-01-02 09:30:00,44.83,45.1,44.77,44.85,356000.0,38.7071,38.9402,38.6553,38.7244,356000.0
2014-01-02 09:40:00,44.85,44.87,44.7,44.74,73500.0,38.7244,38.7416,38.5949,38.6294,73500.0
2014-01-02 09:50:00,44.76,44.77,44.6,44.73,185000.0,38.6467,38.6553,38.5085,38.6208,185000.0
2014-01-02 10:00:00,44.73,44.73,44.42,44.48,162000.0,38.6208,38.6208,38.3531,38.4049,162000.0
2014-01-02 10:10:00,44.51,44.58,44.47,44.52,219500.0,38.4308,38.4913,38.3963,38.4394,219500.0
2014-01-02 10:20:00,44.56,44.6,44.52,44.55,96000.0,38.474,38.5085,38.4394,38.4653,96000.0
2014-01-02 10:30:00,44.5,44.54,44.48,44.51,53000.0,38.4222,38.4567,38.4049,38.4308,53000.0
2014-01-02 10:40:00,44.52,44.6,44.5,44.52,111000.0,38.4394,38.5085,38.4222,38.4394,111000.0
2014-01-02 10:50:00,44.5,44.71,44.49,44.68,189500.0,38.4222,38.6035,38.4135,38.5776,189500.0
2014-01-02 11:00:00,44.71,44.8,44.61,44.68,266000.0,38.6035,38.6812,38.5172,38.5776,266000.0
2014-01-02 11:10:00,44.68,44.72,44.62,44.69,181500.0,38.5776,38.6121,38.5258,38.5862,181500.0
2014-01-02 11:20:00,44.69,44.72,44.6,44.69,242000.0,38.5862,38.6121,38.5085,38.5862,242000.0
2014-01-02 11:30:00,44.7,44.78,44.69,44.78,154500.0,38.5949,38.6639,38.5862,38.6639,154500.0
2014-01-02 11:40:00,44.78,44.79,44.74,44.75,60000.0,38.6639,38.6726,38.6294,38.638,60000.0
2014-01-02 11:50:00,44.74,44.75,44.68,44.72,166500.0,38.6294,38.638,38.5776,38.6121,166500.0
2014-01-02 12:00:00,44.73,44.73,44.7,44.73,56000.0,38.6208,38.6208,38.5949,38.6208,56000.0
2014-01-02 12:10:00,44.74,44.74,44.69,44.73,59000.0,38.6294,38.6294,38.5862,38.6208,59000.0
2014-01-02 12:20:00,44.74,44.75,44.7,44.73,74000.0,38.6294,38.638,38.5949,38.6208,74000.0
2014-01-02 12:30:00,44.72,44.77,44.7,44.75,50000.0,38.6121,38.6553,38.5949,38.638,50000.0
2014-01-02 12:40:00,44.78,44.85,44.75,44.85,41500.0,38.6639,38.7244,38.638,38.7244,41500.0
2014-01-02 12:50:00,44.85,44.85,44.75,44.8,54000.0,38.7244,38.7244,38.638,38.6812,54000.0
2014-01-02 13:00:00,44.75,44.88,44.75,44.82,39500.0,38.638,38.7503,38.638,38.6985,39500.0
2014-01-02 13:10:00,44.81,44.82,44.77,44.8,38500.0,38.6898,38.6985,38.6553,38.6812,38500.0
2014-01-02 13:20:00,44.8,44.82,44.75,44.79,49000.0,38.6812,38.6985,38.638,38.6726,49000.0
2014-01-02 13:30:00,44.79,44.8,44.73,44.77,54500.0,38.6726,38.6812,38.6208,38.6553,54500.0
2014-01-02 13:40:00,44.77,44.78,44.71,44.78,67500.0,38.6553,38.6639,38.6035,38.6639,67500.0
2014-01-02 13:50:00,44.73,44.81,44.73,44.8,39000.0,38.6208,38.6898,38.6208,38.6812,39000.0
2014-01-02 14:00:00,44.77,44.86,44.77,44.81,41000.0,38.6553,38.733,38.6553,38.6898,41000.0
2014-01-02 14:10:00,44.82,44.84,44.64,44.67,81500.0,38.6985,38.7157,38.5431,38.569,81500.0
2014-01-02 14:20:00,44.66,44.69,44.6,44.66,87500.0,38.5603,38.5862,38.5085,38.5603,87500.0
2014-01-02 14:30:00,44.68,44.74,44.66,44.71,80500.0,38.5776,38.6294,38.5603,38.6035,80500.0
2014-01-02 14:40:00,44.71,44.84,44.71,44.79,35000.0,38.6035,38.7157,38.6035,38.6726,35000.0
2014-01-02 14:50:00,44.79,44.82,44.73,44.76,84500.0,38.6726,38.6985,38.6208,38.6467,84500.0
2014-01-02 15:00:00,44.77,44.82,44.73,44.82,111500.0,38.6553,38.6985,38.6208,38.6985,111500.0
2014-01-02 15:10:00,44.82,44.86,44.8,44.84,70500.0,38.6985,38.733,38.6812,38.7157,70500.0
2014-01-02 15:20:00,44.86,44.87,44.84,44.84,94500.0,38.733,38.7416,38.7157,38.7157,94500.0
2014-01-02 15:30:00,44.82,44.86,44.8,44.86,121500.0,38.6985,38.733,38.6812,38.733,121500.0
2014-01-02 15:40:00,44.86,44.96,44.83,44.94,220000.0,38.733,38.8194,38.7071,38.8021,220000.0
2014-01-02 15:50:00,44.94,44.97,44.89,44.92,447000.0,38.8021,38.828,38.7589,38.7848,447000.0
2014-01-03 09:30:00,44.92,45.19,44.89,45.16,117500.0,38.7848,39.0179,38.7589,38.992,117500.0
2014-01-03 09:40:00,45.17,45.25,45.09,45.25,183500.0,39.0007,39.0697,38.9316,39.0697,183500.0
2014-01-03 09:50:00,45.19,45.39,45.18,45.22,258000.0,39.0179,39.1906,39.0093,39.0438,258000.0
2014-01-03 10:00:00,45.28,45.36,45.21,45.36,185000.0,39.0956,39.1647,39.0352,39.1647,185000.0
2014-01-03 10:10:00,45.34,45.35,45.26,45.28,86000.0,39.1475,39.1561,39.0784,39.0956,86000.0
2014-01-03 10:20:00,45.26,45.37,45.21,45.36,229000.0,39.0784,39.1734,39.0352,39.1647,229000.0
2014-01-03 10:30:00,45.36,45.39,45.25,45.25,282000.0,39.1647,39.1906,39.0697,39.0697,282000.0
2014-01-03 10:40:00,45.26,45.33,45.25,45.28,86500.0,39.0784,39.1388,39.0697,39.0956,86500.0
2014-01-03 10:50:00,45.28,45.32,45.2,45.21,236000.0,39.0956,39.1302,39.0266,39.0352,236000.0
2014-01-03 11:00:00,45.21,45.23,45.12,45.16,93000.0,39.0352,39.0525,38.9575,38.992,93000.0
2014-01-03 11:10:00,45.16,45.21,45.11,45.11,216500.0,38.992,39.0352,38.9489,38.9489,216500.0
2014-01-03 11:20:00,45.13,45.2,45.13,45.17,252000.0,38.9661,39.0266,38.9661,39.0007,252000.0
2014-01-03 11:30:00,45.18,45.22,45.16,45.22,139500.0,39.0093,39.0438,38.992,39.0438,139500.0
2014-01-03 11:40:00,45.22,45.23,45.18,45.2,212000.0,39.0438,39.0525,39.0093,39.0266,212000.0
2014-01-03 11:50:00,45.2,45.24,45.16,45.18,122000.0,39.0266,39.0611,38.992,39.0093,122000.0
2014-01-03 12:00:00,45.19,45.21,45.17,45.2,108500.0,39.0179,39.0352,39.0007,39.0266,108500.0
2014-01-03 12:10:00,45.2,45.24,45.2,45.23,85500.0,39.0266,39.0611,39.0266,39.0525,85500.0
2014-01-03 12:20:00,45.23,45.25,45.2,45.23,166000.0,39.0525,39.0697,39.0266,39.0525,166000.0
2014-01-03 12:30:00,45.24,45.24,45.19,45.19,93000.0,39.0611,39.0611,39.0179,39.0179,93000.0
2014-01-03 12:40:00,45.2,45.22,45.18,45.22,105500.0,39.0266,39.0438,39.0093,39.0438,105500.0
2014-01-03 12:50:00,45.22,45.24,45.2,45.21,59500.0,39.0438,39.0611,39.0266,39.0352,59500.0
2014-01-03 13:00:00,45.21,45.21,45.16,45.19,243000.0,39.0352,39.0352,38.992,39.0179,243000.0
2014-01-03 13:10:00,45.19,45.21,45.18,45.2,114500.0,39.0179,39.0352,39.0093,39.0266,114500.0
2014-01-03 13:20:00,45.19,45.22,45.19,45.22,39000.0,39.0179,39.0438,39.0179,39.0438,39000.0
2014-01-03 13:30:00,45.2,45.2,45.14,45.2,255500.0,39.0266,39.0266,38.9748,39.0266,255500.0
2014-01-03 13:40:00,45.17,45.2,45.15,45.2,74000.0,39.0007,39.0266,38.9834,39.0266,74000.0
2014-01-03 13:50:00,45.19,45.2,45.17,45.2,70000.0,39.0179,39.0266,39.0007,39.0266,70000.0
2014-01-03 14:00:00,45.2,45.21,45.18,45.19,56500.0,39.0266,39.0352,39.0093,39.0179,56500.0
2014-01-03 14:10:00,45.19,45.21,45.18,45.19,87500.0,39.0179,39.0352,39.0093,39.0179,87500.0
2014-01-03 14:20:00,45.19,45.2,45.19,45.19,163500.0,39.0179,39.0266,39.0179,39.0179,163500.0
2014-01-03 14:30:00,45.2,45.22,45.18,45.2,107500.0,39.0266,39.0438,39.0093,39.0266,107500.0
2014-01-03 14:40:00,45.2,45.23,45.19,45.21,119000.0,39.0266,39.0525,39.0179,39.0352,119000.0
2014-01-03 14:50:00,45.22,45.23,45.19,45.19,75000.0,39.0438,39.0525,39.0179,39.0179,75000.0
2014-01-03 15:00:00,45.2,45.21,45.19,45.2,99000.0,39.0266,39.0352,39.0179,39.0266,99000.0
2014-01-03 15:10:00,45.2,45.25,45.2,45.22,78500.0,39.0266,39.0697,39.0266,39.0438,78500.0
2014-01-03 15:20:00,45.22,45.22,45.19,45.21,65000.0,39.0438,39.0438,39.0179,39.0352,65000.0
2014-01-03 15:30:00,45.21,45.23,45.2,45.23,147500.0,39.0352,39.0525,39.0266,39.0525,147500.0
2014-01-03 15:40:00,45.23,45.23,45.2,45.2,180500.0,39.0525,39.0525,39.0266,39.0266,180500.0
2014-01-03 15:50:00,45.2,45.22,45.14,45.17,357500.0,39.0266,39.0438,38.9748,39.0007,357500.0
2014-01-06 09:30:00,45.38,45.49,45.2,45.39,85500.0,39.182,39.277,39.0266,39.1906,85500.0
2014-01-06 09:40:00,45.39,45.53,45.33,45.52,135000.0,39.1906,39.3115,39.1388,39.3029,135000.0
2014-01-06 09:50:00,45.52,45.76,45.48,45.74,133000.0,39.3029,39.5101,39.2683,39.4928,133000.0
2014-01-06 10:00:00,45.65,45.65,45.45,45.49,67000.0,39.4151,39.4151,39.2424,39.277,67000.0
2014-01-06 10:10:00,45.48,45.64,45.48,45.64,69500.0,39.2683,39.4065,39.2683,39.4065,69500.0
2014-01-06 10:20:00,45.64,45.64,45.5,45.54,41500.0,39.4065,39.4065,39.2856,39.3201,41500.0
2014-01-06 10:30:00,45.53,45.56,45.47,45.47,52500.0,39.3115,39.3374,39.2597,39.2597,52500.0
2014-01-06 10:40:00,45.48,45.57,45.45,45.57,80500.0,39.2683,39.346,39.2424,39.346,80500.0
2014-01-06 10:50:00,45.55,45.67,45.51,45.54,119000.0,39.3288,39.4324,39.2942,39.3201,119000.0
2014-01-06 11:00:00,45.54,45.59,45.49,45.58,116500.0,39.3201,39.3633,39.277,39.3547,116500.0
2014-01-06 11:10:00,45.57,45.57,45.4,45.51,97000.0,39.346,39.346,39.1993,39.2942,97000.0
2014-01-06 11:20:00,45.49,45.51,45.45,45.46,213500.0,39.277,39.2942,39.2424,39.2511,213500.0
2014-01-06 11:30:00,45.46,45.48,45.4,45.42,102500.0,39.2511,39.2683,39.1993,39.2165,102500.0
2014-01-06 11:40:00,45.42,45.44,45.37,45.4,96500.0,39.2165,39.2338,39.1734,39.1993,96500.0
2014-01-06 11:50:00,45.41,45.44,45.37,45.41,57000.0,39.2079,39.2338,39.1734,39.2079,57000.0
2014-01-06 12:00:00,45.4,45.4,45.31,45.39,52500.0,39.1993,39.1993,39.1215,39.1906,52500.0
2014-01-06 12:10:00,45.39,45.44,45.33,45.42,77000.0,39.1906,39.2338,39.1388,39.2165,77000.0
2014-01-06 12:20:00,45.43,45.44,45.38,45.38,20500.0,39.2252,39.2338,39.182,39.182,20500.0
2014-01-06 12:30:00,45.38,45.4,45.35,45.35,34000.0,39.182,39.1993,39.1561,39.1561,34000.0
2014-01-06 12:40:00,45.37,45.38,45.34,45.34,22000.0,39.1734,39.182,39.1475,39.1475,22000.0
2014-01-06 12:50:00,45.34,45.42,45.34,45.34,33000.0,39.1475,39.2165,39.1475,39.1475,33000.0
2014-01-06 13:00:00,45.36,45.36,45.29,45.29,8000.0,39.1647,39.1647,39.1043,39.1043,8000.0
2014-01-06 13:10:00,45.25,45.31,45.24,45.31,29000.0,39.0697,39.1215,39.0611,39.1215,29000.0
2014-01-06 13:20:00,45.32,45.35,45.27,45.27,21500.0,39.1302,39.1561,39.087,39.087,21500.0
2014-01-06 13:30:00,45.28,45.32,45.25,45.32,22000.0,39.0956,39.1302,39.0697,39.1302,22000.0
2014-01-06 13:40:00,45.33,45.36,45.3,45.32,25500.0,39.1388,39.1647,39.1129,39.1302,25500.0
2014-01-06 13:50:00,45.3,45.42,45.28,45.41,37500.0,39.1129,39.2165,39.0956,39.2079,37500.0
2014-01-06 14:00:00,45.4,45.4,45.34,45.34,21000.0,39.1993,39.1993,39.1475,39.1475,21000.0
2014-01-06 14:10:00,45.32,45.38,45.29,45.32,22000.0,39.1302,39.182,39.1043,39.1302,22000.0
2014-01-06 14:20:00,45.33,45.39,45.31,45.31,22500.0,39.1388,39.1906,39.1215,39.1215,22500.0
2014-01-06 14:30:00,45.33,45.37,45.31,45.35,30000.0,39.1388,39.1734,39.1215,39.1561,30000.0
2014-01-06 14:40:00,45.34,45.36,45.34,45.35,15000.0,39.1475,39.1647,39.1475,39.1561,15000.0
2014-01-06 14:50:00,45.33,45.33,45.29,45.31,23000.0,39.1388,39.1388,39.1043,39.1215,23000.0
2014-01-06 15:00:00,45.31,45.31,45.27,45.29,41000.0,39.1215,39.1215,39.087,39.1043,41000.0
2014-01-06 15:10:00,45.3,45.3,45.26,45.29,67000.0,39.1129,39.1129,39.0784,39.1043,67000.0
2014-01-06 15:20:00,45.3,45.31,45.28,45.3,32000.0,39.1129,39.1215,39.0956,39.1129,32000.0
2014-01-06 15:30:00,45.3,45.31,45.21,45.22,51000.0,39.1129,39.1215,39.0352,39.0438,51000.0
2014-01-06 15:40:00,45.23,45.33,45.23,45.32,55000.0,39.0525,39.1388,39.0525,39.1302,55000.0
2014-01-06 15:50:00,45.31,45.35,45.27,45.29,165000.0,39.1215,39.1561,39.087,39.1043,165000.0
2014-01-07 09:30:00,45.77,45.9,45.46,45.46,112500.0,39.5187,39.631,39.2511,39.2511,112500.0
2014-01-07 09:40:00,45.52,45.58,45.38,45.41,53000.0,39.3029,39.3547,39.182,39.2079,53000.0
2014-01-07 09:50:00,45.38,45.44,45.36,45.44,67500.0,39.182,39.2338,39.1647,39.2338,67500.0
2014-01-07 10:00:00,45.41,45.49,45.39,45.43,45500.0,39.2079,39.277,39.1906,39.2252,45500.0
2014-01-07 10:10:00,45.44,45.44,45.28,45.37,86500.0,39.2338,39.2338,39.0956,39.1734,86500.0
2014-01-07 10:20:00,45.37,45.46,45.36,45.42,61000.0,39.1734,39.2511,39.1647,39.2165,61000.0
2014-01-07 10:30:00,45.42,45.53,45.42,45.47,212500.0,39.2165,39.3115,39.2165,39.2597,212500.0
2014-01-07 10:40:00,45.48,45.6,45.47,45.55,323500.0,39.2683,39.3719,39.2597,39.3288,323500.0
2014-01-07 10:50:00,45.53,45.69,45.51,45.68,206500.0,39.3115,39.4496,39.2942,39.441,206500.0
2014-01-07 11:00:00,45.72,45.73,45.61,45.61,46500.0,39.4756,39.4842,39.3806,39.3806,46500.0
2014-01-07 11:10:00,45.62,45.68,45.53,45.68,127000.0,39.3892,39.441,39.3115,39.441,127000.0
2014-01-07 11:20:00,45.69,45.71,45.57,45.57,88000.0,39.4496,39.4669,39.346,39.346,88000.0
2014-01-07 11:30:00,45.59,45.72,45.59,45.72,38500.0,39.3633,39.4756,39.3633,39.4756,38500.0
2014-01-07 11:40:00,45.71,45.76,45.62,45.66,50500.0,39.4669,39.5101,39.3892,39.4237,50500.0
2014-01-07 11:50:00,45.64,45.65,45.51,45.61,41000.0,39.4065,39.4151,39.2942,39.3806,41000.0
2014-01-07 12:00:00,45.61,45.7,45.39,45.39,590000.0,39.3806,39.4583,39.1906,39.1906,590000.0
2014-01-07 12:10:00,45.38,45.58,45.37,45.57,159000.0,39.182,39.3547,39.1734,39.346,159000.0
2014-01-07 12:20:00,45.58,45.63,45.5,45.62,220500.0,39.3547,39.3978,39.2856,39.3892,220500.0
2014-01-07 12:30:00,45.61,45.64,45.56,45.62,28000.0,39.3806,39.4065,39.3374,39.3892,28000.0
2014-01-07 12:40:00,45.6,45.63,45.59,45.62,15500.0,39.3719,39.3978,39.3633,39.3892,15500.0
2014-01-07 12:50:00,45.62,45.64,45.6,45.63,22000.0,39.3892,39.4065,39.3719,39.3978,22000.0
2014-01-07 13:00:00,45.63,45.68,45.6,45.67,73000.0,39.3978,39.441,39.3719,39.4324,73000.0
2014-01-07 13:10:00,45.67,45.69,45.55,45.6,33000.0,39.4324,39.4496,39.3288,39.3719,33000.0
2014-01-07 13:20:00,45.59,45.6,45.53,45.55,10500.0,39.3633,39.3719,39.3115,39.3288,10500.0
2014-01-07 13:30:00,45.55,45.56,45.49,45.49,21000.0,39.3288,39.3374,39.277,39.277,21000.0
2014-01-07 13:40:00,45.48,45.5,45.45,45.45,20500.0,39.2683,39.2856,39.2424,39.2424,20500.0
2014-01-07 13:50:00,45.44,45.46,45.35,45.35,30000.0,39.2338,39.2511,39.1561,39.1561,30000.0
2014-01-07 14:00:00,45.35,45.35,45.21,45.25,43500.0,39.1561,39.1561,39.0352,39.0697,43500.0
2014-01-07 14:10:00,45.25,45.35,45.22,45.35,21500.0,39.0697,39.1561,39.0438,39.1561,21500.0
2014-01-07 14:20:00,45.35,45.49,45.34,45.44,55500.0,39.1561,39.277,39.1475,39.2338,55500.0
2014-01-07 14:30:00,45.47,45.57,45.45,45.56,59500.0,39.2597,39.346,39.2424,39.3374,59500.0
2014-01-07 14:40:00,45.56,45.64,45.56,45.61,62000.0,39.3374,39.4065,39.3374,39.3806,62000.0
2014-01-07 14:50:00,45.6,45.6,45.53,45.55,38000.0,39.3719,39.3719,39.3115,39.3288,38000.0
2014-01-07 15:00:00,45.53,45.55,45.52,45.53,38500.0,39.3115,39.3288,39.3029,39.3115,38500.0
2014-01-07 15:10:00,45.53,45.55,45.5,45.54,46000.0,39.3115,39.3288,39.2856,39.3201,46000.0
2014-01-07 15:20:00,45.54,45.55,45.45,45.45,41000.0,39.3201,39.3288,39.2424,39.2424,41000.0
2014-01-07 15:30:00,45.44,45.51,45.43,45.49,55000.0,39.2338,39.2942,39.2252,39.277,55000.0
2014-01-07 15:40:00,45.5,45.6,45.49,45.58,72500.0,39.2856,39.3719,39.277,39.3547,72500.0
2014-01-07 15:50:00,45.59,45.61,45.53,45.54,167500.0,39.3633,39.3806,39.3115,39.3201,167500.0
2014-01-08 09:30:00,45.43,45.62,45.41,45.62,60500.0,39.2252,39.3892,39.2079,39.3892,60500.0
2014-01-08 09:40:00,45.61,45.64,45.23,45.31,69000.0,39.3806,39.4065,39.0525,39.1215,69000.0
2014-01-08 09:50:00,45.27,45.31,45.16,45.19,81000.0,39.087,39.1215,38.992,39.0179,81000.0
2014-01-08 10:00:00,45.19,45.5,45.18,45.45,74500.0,39.0179,39.2856,39.0093,39.2424,74500.0
2014-01-08 10:10:00,45.44,45.44,45.26,45.27,45500.0,39.2338,39.2338,39.0784,39.087,45500.0
2014-01-08 10:20:00,45.26,45.36,45.23,45.31,71500.0,39.0784,39.1647,39.0525,39.1215,71500.0
2014-01-08 10:30:00,45.35,45.47,45.31,45.37,24000.0,39.1561,39.2597,39.1215,39.1734,24000.0
2014-01-08 10:40:00,45.4,45.4,45.26,45.26,20500.0,39.1993,39.1993,39.0784,39.0784,20500.0
2014-01-08 10:50:00,45.28,45.3,45.2,45.22,13500.0,39.0956,39.1129,39.0266,39.0438,13500.0
2014-01-08 11:00:00,45.24,45.24,45.14,45.14,44000.0,39.0611,39.0611,38.9748,38.9748,44000.0
2014-01-08 11:10:00,45.12,45.19,45.08,45.15,49500.0,38.9575,39.0179,38.923,38.9834,49500.0
2014-01-08 11:20:00,45.19,45.25,45.04,45.05,75000.0,39.0179,39.0697,38.8884,38.8971,75000.0
2014-01-08 11:30:00,45.08,45.1,45.0,45.08,70500.0,38.923,38.9402,38.8539,38.923,70500.0
2014-01-08 11:40:00,45.07,45.22,45.07,45.21,27500.0,38.9143,39.0438,38.9143,39.0352,27500.0
2014-01-08 11:50:00,45.21,45.21,45.14,45.16,57500.0,39.0352,39.0352,38.9748,38.992,57500.0
2014-01-08 12:00:00,45.16,45.23,45.16,45.23,24000.0,38.992,39.0525,38.992,39.0525,24000.0
2014-01-08 12:10:00,45.23,45.23,45.09,45.2,65000.0,39.0525,39.0525,38.9316,39.0266,65000.0
2014-01-08 12:20:00,45.2,45.22,45.12,45.2,143000.0,39.0266,39.0438,38.9575,39.0266,143000.0
2014-01-08 12:30:00,45.18,45.2,45.09,45.12,60500.0,39.0093,39.0266,38.9316,38.9575,60500.0
2014-01-08 12:40:00,45.1,45.17,45.1,45.15,62000.0,38.9402,39.0007,38.9402,38.9834,62000.0
2014-01-08 12:50:00,45.15,45.17,45.13,45.14,35000.0,38.9834,39.0007,38.9661,38.9748,35000.0
2014-01-08 13:00:00,45.17,45.21,45.14,45.2,17500.0,39.0007,39.0352,38.9748,39.0266,17500.0
2014-01-08 13:10:00,45.2,45.21,45.1,45.14,44000.0,39.0266,39.0352,38.9402,38.9748,44000.0
2014-01-08 13:20:00,45.15,45.17,45.11,45.16,19500.0,38.9834,39.0007,38.9489,38.992,19500.0
2014-01-08 13:30:00,45.14,45.22,45.14,45.22,35500.0,38.9748,39.0438,38.9748,39.0438,35500.0
2014-01-08 13:40:00,45.2,45.23,45.15,45.19,156000.0,39.0266,39.0525,38.9834,39.0179,156000.0
2014-01-08 13:50:00,45.19,45.23,45.18,45.18,51500.0,39.0179,39.0525,39.0093,39.0093,51500.0
2014-01-08 14:00:00,45.18,45.24,45.14,45.19,72000.0,39.0093,39.0611,38.9748,39.0179,72000.0
2014-01-08 14:10:00,45.22,45.33,45.22,45.29,17000.0,39.0438,39.1388,39.0438,39.1043,17000.0
2014-01-08 14:20:00,45.32,45.37,45.3,45.34,59500.0,39.1302,39.1734,39.1129,39.1475,59500.0
2014-01-08 14:30:00,45.33,45.41,45.31,45.34,45000.0,39.1388,39.2079,39.1215,39.1475,45000.0
2014-01-08 14:40:00,45.31,45.38,45.31,45.36,59000.0,39.1215,39.182,39.1215,39.1647,59000.0
2014-01-08 14:50:00,45.35,45.39,45.32,45.36,68500.0,39.1561,39.1906,39.1302,39.1647,68500.0
2014-01-08 15:00:00,45.36,45.43,45.32,45.37,57500.0,39.1647,39.2252,39.1302,39.1734,57500.0
2014-01-08 15:10:00,45.38,45.38,45.31,45.33,70000.0,39.182,39.182,39.1215,39.1388,70000.0
2014-01-08 15:20:00,45.34,45.35,45.29,45.3,91500.0,39.1475,39.1561,39.1043,39.1129,91500.0
2014-01-08 15:30:00,45.29,45.4,45.29,45.38,41000.0,39.1043,39.1993,39.1043,39.182,41000.0
2014-01-08 15:40:00,45.37,45.43,45.33,45.43,83500.0,39.1734,39.2252,39.1388,39.2252,83500.0
2014-01-08 15:50:00,45.43,45.44,45.39,45.4,178500.0,39.2252,39.2338,39.1906,39.1993,178500.0
2014-01-09 09:30:00,45.59,45.7,45.48,45.66,59500.0,39.3633,39.4583,39.2683,39.4237,59500.0
2014-01-09 09:40:00,45.63,45.64,45.5,45.64,27000.0,39.3978,39.4065,39.2856,39.4065,27000.0
2014-01-09 09:50:00,45.6,45.73,45.56,45.73,65500.0,39.3719,39.4842,39.3374,39.4842,65500.0
2014-01-09 10:00:00,45.74,45.77,45.59,45.63,124000.0,39.4928,39.5187,39.3633,39.3978,124000.0
2014-01-09 10:10:00,45.61,45.63,45.51,45.56,42500.0,39.3806,39.3978,39.2942,39.3374,42500.0
2014-01-09 10:20:00,45.53,45.58,45.5,45.54,68000.0,39.3115,39.3547,39.2856,39.3201,68000.0
2014-01-09 10:30:00,45.53,45.57,45.48,45.56,153500.0,39.3115,39.346,39.2683,39.3374,153500.0
2014-01-09 10:40:00,45.56,45.56,45.42,45.46,49500.0,39.3374,39.3374,39.2165,39.2511,49500.0
2014-01-09 10:50:00,45.46,45.48,45.42,45.48,46500.0,39.2511,39.2683,39.2165,39.2683,46500.0
2014-01-09 11:00:00,45.46,45.53,45.44,45.48,110500.0,39.2511,39.3115,39.2338,39.2683,110500.0
2014-01-09 11:10:00,45.47,45.54,45.45,45.54,37000.0,39.2597,39.3201,39.2424,39.3201,37000.0
2014-01-09 11:20:00,45.54,45.61,45.54,45.54,34500.0,39.3201,39.3806,39.3201,39.3201,34500.0
2014-01-09 11:30:00,45.54,45.54,45.45,45.53,48000.0,39.3201,39.3201,39.2424,39.3115,48000.0
2014-01-09 11:40:00,45.53,45.55,45.45,45.47,27000.0,39.3115,39.3288,39.2424,39.2597,27000.0
2014-01-09 11:50:00,45.48,45.51,45.47,45.48,15500.0,39.2683,39.2942,39.2597,39.2683,15500.0
2014-01-09 12:00:00,45.5,45.51,45.46,45.49,30000.0,39.2856,39.2942,39.2511,39.277,30000.0
2014-01-09 12:10:00,45.5,45.5,45.46,45.47,41000.0,39.2856,39.2856,39.2511,39.2597,41000.0
2014-01-09 12:20:00,45.47,45.51,45.47,45.5,50000.0,39.2597,39.2942,39.2597,39.2856,50000.0
2014-01-09 12:30:00,45.51,45.59,45.51,45.58,21000.0,39.2942,39.3633,39.2942,39.3547,21000.0
2014-01-09 12:40:00,45.59,45.59,45.56,45.59,17500.0,39.3633,39.3633,39.3374,39.3633,17500.0
2014-01-09 12:50:00,45.58,45.58,45.54,45.57,49000.0,39.3547,39.3547,39.3201,39.346,49000.0
2014-01-09 13:00:00,45.56,45.62,45.56,45.58,55500.0,39.3374,39.3892,39.3374,39.3547,55500.0
2014-01-09 13:10:00,45.57,45.58,45.51,45.51,28500.0,39.346,39.3547,39.2942,39.2942,28500.0
2014-01-09 13:20:00,45.51,45.53,45.48,45.53,65500.0,39.2942,39.3115,39.2683,39.3115,65500.0
2014-01-09 13:30:00,45.55,45.57,45.49,45.51,8500.0,39.3288,39.346,39.277,39.2942,8500.0
2014-01-09 13:40:00,45.52,45.54,45.48,45.48,7000.0,39.3029,39.3201,39.2683,39.2683,7000.0
2014-01-09 13:50:00,45.5,45.5,45.45,45.45,16000.0,39.2856,39.2856,39.2424,39.2424,16000.0
2014-01-09 14:00:00,45.46,45.46,45.4,45.44,73000.0,39.2511,39.2511,39.1993,39.2338,73000.0
2014-01-09 14:10:00,45.43,45.47,45.43,45.46,33000.0,39.2252,39.2597,39.2252,39.2511,33000.0
2014-01-09 14:20:00,45.46,45.48,45.43,45.46,126000.0,39.2511,39.2683,39.2252,39.2511,126000.0
2014-01-09 14:30:00,45.46,45.48,45.44,45.45,20500.0,39.2511,39.2683,39.2338,39.2424,20500.0
2014-01-09 14:40:00,45.45,45.5,45.43,45.44,43000.0,39.2424,39.2856,39.2252,39.2338,43000.0
2014-01-09 14:50:00,45.44,45.52,45.44,45.49,63000.0,39.2338,39.3029,39.2338,39.277,63000.0
2014-01-09 15:00:00,45.47,45.55,45.47,45.51,32500.0,39.2597,39.3288,39.2597,39.2942,32500.0
2014-01-09 15:10:00,45.51,45.63,45.51,45.58,119000.0,39.2942,39.3978,39.2942,39.3547,119000.0
2014-01-09 15:20:00,45.59,45.63,45.59,45.61,15000.0,39.3633,39.3978,39.3633,39.3806,15000.0
2014-01-09 15:30:00,45.63,45.63,45.51,45.51,62500.0,39.3978,39.3978,39.2942,39.2942,62500.0
2014-01-09 15:40:00,45.52,45.53,45.48,45.53,54500.0,39.3029,39.3115,39.2683,39.3115,54500.0
2014-01-09 15:50:00,45.52,45.53,45.47,45.51,169000.0,39.3029,39.3115,39.2597,39.2942,169000.0
2014-01-10 09:30:00,45.29,45.48,45.01,45.36,105500.0,39.1043,39.2683,38.8625,39.1647,105500.0
2014-01-10 09:40:00,45.36,45.37,45.29,45.37,36500.0,39.1647,39.1734,39.1043,39.1734,36500.0
2014-01-10 09:50:00,45.37,45.38,45.25,45.31,171500.0,39.1734,39.182,39.0697,39.1215,171500.0
2014-01-10 10:00:00,45.25,45.31,44.97,45.1,96000.0,39.0697,39.1215,38.828,38.9402,96000.0
2014-01-10 10:10:00,45.1,45.19,45.04,45.14,101000.0,38.9402,39.0179,38.8884,38.9748,101000.0
2014-01-10 10:20:00,45.12,45.19,45.05,45.05,48500.0,38.9575,39.0179,38.8971,38.8971,48500.0
2014-01-10 10:30:00,45.1,45.1,45.03,45.08,23500.0,38.9402,38.9402,38.8798,38.923,23500.0
2014-01-10 10:40:00,45.1,45.13,45.04,45.13,23500.0,38.9402,38.9661,38.8884,38.9661,23500.0
2014-01-10 10:50:00,45.11,45.15,45.03,45.1,35000.0,38.9489,38.9834,38.8798,38.9402,35000.0
2014-01-10 11:00:00,45.13,45.15,45.08,45.14,31500.0,38.9661,38.9834,38.923,38.9748,31500.0
2014-01-10 11:10:00,45.15,45.18,45.08,45.15,57500.0,38.9834,39.0093,38.923,38.9834,57500.0
2014-01-10 11:20:00,45.15,45.17,45.04,45.04,93000.0,38.9834,39.0007,38.8884,38.8884,93000.0
2014-01-10 11:30:00,45.05,45.05,44.93,44.98,73500.0,38.8971,38.8971,38.7934,38.8366,73500.0
2014-01-10 11:40:00,44.98,45.04,44.95,45.03,50000.0,38.8366,38.8884,38.8107,38.8798,50000.0
2014-01-10 11:50:00,45.01,45.02,44.88,44.91,72000.0,38.8625,38.8712,38.7503,38.7762,72000.0
2014-01-10 12:00:00,44.9,44.95,44.87,44.92,60500.0,38.7675,38.8107,38.7416,38.7848,60500.0
2014-01-10 12:10:00,44.92,45.04,44.92,45.01,60500.0,38.7848,38.8884,38.7848,38.8625,60500.0
2014-01-10 12:20:00,45.02,45.02,44.96,44.96,17500.0,38.8712,38.8712,38.8194,38.8194,17500.0
2014-01-10 12:30:00,44.95,44.97,44.94,44.95,30500.0,38.8107,38.828,38.8021,38.8107,30500.0
2014-01-10 12:40:00,44.95,45.04,44.95,44.96,38500.0,38.8107,38.8884,38.8107,38.8194,38500.0
2014-01-10 12:50:00,44.96,44.96,44.87,44.87,21000.0,38.8194,38.8194,38.7416,38.7416,21000.0
2014-01-10 13:00:00,44.87,44.87,44.81,44.83,56000.0,38.7416,38.7416,38.6898,38.7071,56000.0
2014-01-10 13:10:00,44.84,44.92,44.83,44.88,25000.0,38.7157,38.7848,38.7071,38.7503,25000.0
2014-01-10 13:20:00,44.89,44.91,44.87,44.91,26500.0,38.7589,38.7762,38.7416,38.7762,26500.0
2014-01-10 13:30:00,44.92,44.93,44.88,44.9,16000.0,38.7848,38.7934,38.7503,38.7675,16000.0
2014-01-10 13:40:00,44.93,44.97,44.89,44.92,94000.0,38.7934,38.828,38.7589,38.7848,94000.0
2014-01-10 13:50:00,44.92,44.95,44.84,44.87,40000.0,38.7848,38.8107,38.7157,38.7416,40000.0
2014-01-10 14:00:00,44.87,44.89,44.85,44.89,31000.0,38.7416,38.7589,38.7244,38.7589,31000.0
2014-01-10 14:10:00,44.91,44.91,44.86,44.89,34000.0,38.7762,38.7762,38.733,38.7589,34000.0
2014-01-10 14:20:00,44.87,44.94,44.87,44.9,41000.0,38.7416,38.8021,38.7416,38.7675,41000.0
2014-01-10 14:30:00,44.91,44.91,44.86,44.89,30000.0,38.7762,38.7762,38.733,38.7589,30000.0
2014-01-10 14:40:00,44.9,44.92,44.88,44.91,70500.0,38.7675,38.7848,38.7503,38.7762,70500.0
2014-01-10 14:50:00,44.89,44.99,44.88,44.95,87000.0,38.7589,38.8453,38.7503,38.8107,87000.0
2014-01-10 15:00:00,44.95,44.95,44.91,44.95,80000.0,38.8107,38.8107,38.7762,38.8107,80000.0
2014-01-10 15:10:00,44.94,45.02,44.93,44.99,64000.0,38.8021,38.8712,38.7934,38.8453,64000.0
2014-01-10 15:20:00,44.99,45.02,44.97,45.0,66000.0,38.8453,38.8712,38.828,38.8539,66000.0
2014-01-10 15:30:00,45.01,45.08,45.0,45.02,52500.0,38.8625,38.923,38.8539,38.8712,52500.0
2014-01-10 15:40:00,45.02,45.08,45.02,45.06,115500.0,38.8712,38.923,38.8712,38.9057,115500.0
2014-01-10 15:50:00,45.06,45.09,45.02,45.07,173500.0,38.9057,38.9316,38.8712,38.9143,173500.0
2014-01-13 09:30:00,45.0,45.11,44.8,44.8,90500.0,38.8539,38.9489,38.6812,38.6812,90500.0
2014-01-13 09:40:00,44.79,44.94,44.67,44.88,53500.0,38.6726,38.8021,38.569,38.7503,53500.0
2014-01-13 09:50:00,44.88,44.92,44.8,44.8,25500.0,38.7503,38.7848,38.6812,38.6812,25500.0
2014-01-13 10:00:00,44.79,44.9,44.79,44.9,39500.0,38.6726,38.7675,38.6726,38.7675,39500.0
2014-01-13 10:10:00,44.88,44.9,44.8,44.85,55000.0,38.7503,38.7675,38.6812,38.7244,55000.0
2014-01-13 10:20:00,44.89,44.89,44.78,44.82,59000.0,38.7589,38.7589,38.6639,38.6985,59000.0
2014-01-13 10:30:00,44.83,44.83,44.76,44.76,23500.0,38.7071,38.7071,38.6467,38.6467,23500.0
2014-01-13 10:40:00,44.78,44.81,44.74,44.74,18000.0,38.6639,38.6898,38.6294,38.6294,18000.0
2014-01-13 10:50:00,44.75,44.77,44.73,44.75,64500.0,38.638,38.6553,38.6208,38.638,64500.0
2014-01-13 11:00:00,44.73,44.74,44.66,44.67,31500.0,38.6208,38.6294,38.5603,38.569,31500.0
2014-01-13 11:10:00,44.67,44.79,44.66,44.74,54500.0,38.569,38.6726,38.5603,38.6294,54500.0
2014-01-13 11:20:00,44.74,44.79,44.72,44.73,38000.0,38.6294,38.6726,38.6121,38.6208,38000.0
2014-01-13 11:30:00,44.73,44.77,44.69,44.69,143500.0,38.6208,38.6553,38.5862,38.5862,143500.0
2014-01-13 11:40:00,44.7,44.73,44.7,44.71,19500.0,38.5949,38.6208,38.5949,38.6035,19500.0
2014-01-13 11:50:00,44.69,44.76,44.69,44.75,23500.0,38.5862,38.6467,38.5862,38.638,23500.0
2014-01-13 12:00:00,44.78,44.78,44.67,44.69,10500.0,38.6639,38.6639,38.569,38.5862,10500.0
2014-01-13 12:10:00,44.67,44.67,44.62,44.64,72500.0,38.569,38.569,38.5258,38.5431,72500.0
2014-01-13 12:20:00,44.63,44.64,44.55,44.55,65500.0,38.5344,38.5431,38.4653,38.4653,65500.0
2014-01-13 12:30:00,44.55,44.57,44.5,44.56,44500.0,38.4653,38.4826,38.4222,38.474,44500.0
2014-01-13 12:40:00,44.57,44.59,44.5,44.5,21000.0,38.4826,38.4999,38.4222,38.4222,21000.0
2014-01-13 12:50:00,44.5,44.52,44.4,44.4,42000.0,38.4222,38.4394,38.3358,38.3358,42000.0
2014-01-13 13:00:00,44.4,44.47,44.32,44.47,49500.0,38.3358,38.3963,38.2668,38.3963,49500.0
2014-01-13 13:10:00,44.46,44.46,44.37,44.39,30500.0,38.3876,38.3876,38.3099,38.3272,30500.0
2014-01-13 13:20:00,44.39,44.47,44.39,44.47,21000.0,38.3272,38.3963,38.3272,38.3963,21000.0
2014-01-13 13:30:00,44.46,44.46,44.36,44.36,22500.0,38.3876,38.3876,38.3013,38.3013,22500.0
2014-01-13 13:40:00,44.36,44.36,44.29,44.32,70000.0,38.3013,38.3013,38.2409,38.2668,70000.0
2014-01-13 13:50:00,44.33,44.35,44.31,44.33,34500.0,38.2754,38.2927,38.2581,38.2754,34500.0
2014-01-13 14:00:00,44.34,44.36,44.3,44.34,32000.0,38.284,38.3013,38.2495,38.284,32000.0
2014-01-13 14:10:00,44.33,44.35,44.28,44.28,37500.0,38.2754,38.2927,38.2322,38.2322,37500.0
2014-01-13 14:20:00,44.28,44.31,44.24,44.25,40500.0,38.2322,38.2581,38.1977,38.2063,40500.0
2014-01-13 14:30:00,44.25,44.26,44.2,44.22,69000.0,38.2063,38.215,38.1632,38.1804,69000.0
2014-01-13 14:40:00,44.22,44.28,44.21,44.21,38500.0,38.1804,38.2322,38.1718,38.1718,38500.0
2014-01-13 14:50:00,44.18,44.18,44.1,44.14,80500.0,38.1459,38.1459,38.0768,38.1113,80500.0
2014-01-13 15:00:00,44.15,44.15,44.02,44.07,93500.0,38.12,38.12,38.0077,38.0509,93500.0
2014-01-13 15:10:00,44.06,44.17,44.04,44.16,80000.0,38.0423,38.1373,38.025,38.1286,80000.0
2014-01-13 15:20:00,44.18,44.19,44.12,44.16,71000.0,38.1459,38.1545,38.0941,38.1286,71000.0
2014-01-13 15:30:00,44.15,44.16,44.0,44.03,126500.0,38.12,38.1286,37.9905,38.0164,126500.0
2014-01-13 15:40:00,44.03,44.12,44.0,44.1,133000.0,38.0164,38.0941,37.9905,38.0768,133000.0
2014-01-13 15:50:00,44.1,44.14,44.1,44.12,253000.0,38.0768,38.1113,38.0768,38.0941,253000.0
2014-01-14 09:30:00,44.21,44.27,44.1,44.1,54000.0,38.1718,38.2236,38.0768,38.0768,54000.0
2014-01-14 09:40:00,44.1,44.1,43.94,43.98,98500.0,38.0768,38.0768,37.9387,37.9732,98500.0
2014-01-14 09:50:00,43.97,44.02,43.86,43.9,77500.0,37.9646,38.0077,37.8696,37.9041,77500.0
2014-01-14 10:00:00,43.88,43.96,43.84,43.9,287000.0,37.8869,37.9559,37.8523,37.9041,287000.0
2014-01-14 10:10:00,43.92,43.94,43.85,43.88,111000.0,37.9214,37.9387,37.861,37.8869,111000.0
2014-01-14 10:20:00,43.91,43.93,43.66,43.66,149500.0,37.9128,37.93,37.6969,37.6969,149500.0
2014-01-14 10:30:00,43.67,43.74,43.67,43.69,39000.0,37.7055,37.766,37.7055,37.7228,39000.0
2014-01-14 10:40:00,43.7,43.83,43.68,43.76,100500.0,37.7314,37.8437,37.7142,37.7832,100500.0
2014-01-14 10:50:00,43.8,43.81,43.72,43.79,124500.0,37.8178,37.8264,37.7487,37.8092,124500.0
2014-01-14 11:00:00,43.79,43.8,43.66,43.75,101500.0,37.8092,37.8178,37.6969,37.7746,101500.0
2014-01-14 11:10:00,43.74,43.92,43.72,43.85,163000.0,37.766,37.9214,37.7487,37.861,163000.0
2014-01-14 11:20:00,43.87,43.9,43.81,43.84,34500.0,37.8782,37.9041,37.8264,37.8523,34500.0
2014-01-14 11:30:00,43.83,43.84,43.75,43.75,59000.0,37.8437,37.8523,37.7746,37.7746,59000.0
2014-01-14 11:40:00,43.78,43.8,43.74,43.79,79500.0,37.8005,37.8178,37.766,37.8092,79500.0
2014-01-14 11:50:00,43.8,43.8,43.7,43.76,70500.0,37.8178,37.8178,37.7314,37.7832,70500.0
2014-01-14 12:00:00,43.76,43.86,43.75,43.82,100000.0,37.7832,37.8696,37.7746,37.8351,100000.0
2014-01-14 12:10:00,43.82,43.88,43.82,43.86,78500.0,37.8351,37.8869,37.8351,37.8696,78500.0
2014-01-14 12:20:00,43.86,43.87,43.79,43.81,72500.0,37.8696,37.8782,37.8092,37.8264,72500.0
2014-01-14 12:30:00,43.81,43.82,43.79,43.8,139500.0,37.8264,37.8351,37.8092,37.8178,139500.0
2014-01-14 12:40:00,43.8,43.82,43.78,43.8,110500.0,37.8178,37.8351,37.8005,37.8178,110500.0
2014-01-14 12:50:00,43.8,43.83,43.77,43.81,34000.0,37.8178,37.8437,37.7919,37.8264,34000.0
2014-01-14 13:00:00,43.82,43.83,43.77,43.79,43000.0,37.8351,37.8437,37.7919,37.8092,43000.0
2014-01-14 13:10:00,43.8,43.81,43.75,43.8,312500.0,37.8178,37.8264,37.7746,37.8178,312500.0
2014-01-14 13:20:00,43.8,43.81,43.72,43.74,88000.0,37.8178,37.8264,37.7487,37.766,88000.0
2014-01-14 13:30:00,43.73,43.77,43.7,43.75,76000.0,37.7573,37.7919,37.7314,37.7746,76000.0
2014-01-14 13:40:00,43.77,43.78,43.72,43.73,60500.0,37.7919,37.8005,37.7487,37.7573,60500.0
2014-01-14 13:50:00,43.73,43.75,43.71,43.75,19500.0,37.7573,37.7746,37.7401,37.7746,19500.0
2014-01-14 14:00:00,43.73,43.75,43.7,43.7,42500.0,37.7573,37.7746,37.7314,37.7314,42500.0
2014-01-14 14:10:00,43.7,43.79,43.7,43.79,41500.0,37.7314,37.8092,37.7314,37.8092,41500.0
2014-01-14 14:20:00,43.8,43.86,43.79,43.82,80500.0,37.8178,37.8696,37.8092,37.8351,80500.0
2014-01-14 14:30:00,43.86,43.86,43.83,43.85,60000.0,37.8696,37.8696,37.8437,37.861,60000.0
2014-01-14 14:40:00,43.84,43.86,43.75,43.86,279500.0,37.8523,37.8696,37.7746,37.8696,279500.0
2014-01-14 14:50:00,43.86,43.87,43.81,43.83,92000.0,37.8696,37.8782,37.8264,37.8437,92000.0
2014-01-14 15:00:00,43.84,43.89,43.84,43.85,85500.0,37.8523,37.8955,37.8523,37.861,85500.0
2014-01-14 15:10:00,43.86,43.94,43.82,43.93,77000.0,37.8696,37.9387,37.8351,37.93,77000.0
2014-01-14 15:20:00,43.94,44.0,43.92,44.0,84500.0,37.9387,37.9905,37.9214,37.9905,84500.0
2014-01-14 15:30:00,44.0,44.01,43.91,43.94,156500.0,37.9905,37.9991,37.9128,37.9387,156500.0
2014-01-14 15:40:00,43.95,44.01,43.95,43.98,102500.0,37.9473,37.9991,37.9473,37.9732,102500.0
2014-01-14 15:50:00,43.98,43.99,43.92,43.95,218500.0,37.9732,37.9818,37.9214,37.9473,218500.0
2014-01-15 09:30:00,43.94,44.0,43.77,43.78,154000.0,37.9387,37.9905,37.7919,37.8005,154000.0
2014-01-15 09:40:00,43.82,43.82,43.57,43.65,149000.0,37.8351,37.8351,37.6192,37.6883,149000.0
2014-01-15 09:50:00,43.59,43.6,43.39,43.47,176000.0,37.6365,37.6451,37.4638,37.5329,176000.0
2014-01-15 10:00:00,43.46,43.52,43.37,43.39,185500.0,37.5242,37.576,37.4465,37.4638,185500.0
2014-01-15 10:10:00,43.39,43.4,43.17,43.19,280000.0,37.4638,37.4724,37.2738,37.2911,280000.0
2014-01-15 10:20:00,43.18,43.2,42.91,42.97,796500.0,37.2825,37.2997,37.0493,37.1011,796500.0
2014-01-15 10:30:00,42.96,42.96,42.71,42.75,491500.0,37.0925,37.0925,36.8767,36.9112,491500.0
2014-01-15 10:40:00,42.77,42.86,42.56,42.56,363500.0,36.9285,37.0062,36.7471,36.7471,363500.0
2014-01-15 10:50:00,42.54,42.57,42.22,42.43,677000.0,36.7299,36.7558,36.4536,36.6349,677000.0
2014-01-15 11:00:00,42.45,42.54,42.37,42.46,381000.0,36.6522,36.7299,36.5831,36.6608,381000.0
2014-01-15 11:10:00,42.48,42.49,42.19,42.24,276500.0,36.6781,36.6867,36.4277,36.4708,276500.0
2014-01-15 11:20:00,42.24,42.34,41.89,41.89,363000.0,36.4708,36.5572,36.1687,36.1687,363000.0
2014-01-15 11:30:00,41.87,42.06,41.66,42.03,753500.0,36.1514,36.3154,35.9701,36.2895,753500.0
2014-01-15 11:40:00,42.03,42.11,41.86,41.98,1739000.0,36.2895,36.3586,36.1428,36.2464,1739000.0
2014-01-15 11:50:00,42.03,42.51,42.0,42.51,735500.0,36.2895,36.704,36.2636,36.704,735500.0
2014-01-15 12:00:00,42.51,42.54,42.32,42.32,504500.0,36.704,36.7299,36.5399,36.5399,504500.0
2014-01-15 12:10:00,42.33,42.33,41.93,41.99,545500.0,36.5486,36.5486,36.2032,36.255,545500.0
2014-01-15 12:20:00,41.96,41.96,41.71,41.72,709000.0,36.2291,36.2291,36.0132,36.0219,709000.0
2014-01-15 12:30:00,41.76,41.81,41.71,41.78,231000.0,36.0564,36.0996,36.0132,36.0737,231000.0
2014-01-15 12:40:00,41.78,41.85,41.73,41.82,641000.0,36.0737,36.1341,36.0305,36.1082,641000.0
2014-01-15 12:50:00,41.84,42.12,41.82,42.1,312500.0,36.1255,36.3672,36.1082,36.35,312500.0
2014-01-15 13:00:00,42.1,42.22,42.1,42.16,409500.0,36.35,36.4536,36.35,36.4018,409500.0
2014-01-15 13:10:00,42.16,42.33,42.16,42.29,386000.0,36.4018,36.5486,36.4018,36.514,386000.0
2014-01-15 13:20:00,42.29,42.37,42.21,42.35,143500.0,36.514,36.5831,36.4449,36.5658,143500.0
2014-01-15 13:30:00,42.36,42.49,42.32,42.45,100000.0,36.5745,36.6867,36.5399,36.6522,100000.0
2014-01-15 13:40:00,42.45,42.47,42.21,42.3,388500.0,36.6522,36.6694,36.4449,36.5227,388500.0
2014-01-15 13:50:00,42.29,42.38,42.16,42.24,472000.0,36.514,36.5917,36.4018,36.4708,472000.0
2014-01-15 14:00:00,42.23,42.29,42.01,42.14,432000.0,36.4622,36.514,36.2723,36.3845,432000.0
2014-01-15 14:10:00,42.14,42.29,42.1,42.29,690500.0,36.3845,36.514,36.35,36.514,690500.0
2014-01-15 14:20:00,42.28,42.32,42.25,42.25,85500.0,36.5054,36.5399,36.4795,36.4795,85500.0
2014-01-15 14:30:00,42.26,42.31,42.18,42.2,104500.0,36.4881,36.5313,36.419,36.4363,104500.0
2014-01-15 14:40:00,42.2,42.29,42.2,42.27,232500.0,36.4363,36.514,36.4363,36.4968,232500.0
2014-01-15 14:50:00,42.27,42.58,42.22,42.54,336500.0,36.4968,36.7644,36.4536,36.7299,336500.0
2014-01-15 15:00:00,42.54,42.56,42.43,42.43,107000.0,36.7299,36.7471,36.6349,36.6349,107000.0
2014-01-15 15:10:00,42.43,42.46,42.31,42.32,228500.0,36.6349,36.6608,36.5313,36.5399,228500.0
2014-01-15 15:20:00,42.31,42.33,42.19,42.26,189000.0,36.5313,36.5486,36.4277,36.4881,189000.0
2014-01-15 15:30:00,42.26,42.43,42.26,42.4,236500.0,36.4881,36.6349,36.4881,36.609,236500.0
2014-01-15 15:40:00,42.4,42.41,42.22,42.29,358000.0,36.609,36.6176,36.4536,36.514,358000.0
2014-01-15 15:50:00,42.3,42.36,42.14,42.17,631000.0,36.5227,36.5745,36.3845,36.4104,631000.0
2014-01-16 09:30:00,41.76,42.52,41.61,42.49,634500.0,36.0564,36.7126,35.9269,36.6867,634500.0
2014-01-16 09:40:00,42.46,42.49,42.34,42.42,228000.0,36.6608,36.6867,36.5572,36.6263,228000.0
2014-01-16 09:50:00,42.43,42.53,42.37,42.38,127000.0,36.6349,36.7212,36.5831,36.5917,127000.0
2014-01-16 10:00:00,42.44,42.5,42.29,42.31,87500.0,36.6435,36.6953,36.514,36.5313,87500.0
2014-01-16 10:10:00,42.32,42.32,42.07,42.11,209000.0,36.5399,36.5399,36.3241,36.3586,209000.0
2014-01-16 10:20:00,42.12,42.2,42.07,42.19,136500.0,36.3672,36.4363,36.3241,36.4277,136500.0
2014-01-16 10:30:00,42.24,42.29,42.15,42.21,123500.0,36.4708,36.514,36.3931,36.4449,123500.0
2014-01-16 10:40:00,42.2,42.22,42.12,42.12,136500.0,36.4363,36.4536,36.3672,36.3672,136500.0
2014-01-16 10:50:00,42.14,42.14,42.01,42.06,127500.0,36.3845,36.3845,36.2723,36.3154,127500.0
2014-01-16 11:00:00,42.07,42.22,42.0,42.19,138500.0,36.3241,36.4536,36.2636,36.4277,138500.0
2014-01-16 11:10:00,42.19,42.21,42.15,42.15,81000.0,36.4277,36.4449,36.3931,36.3931,81000.0
2014-01-16 11:20:00,42.15,42.21,42.09,42.21,125000.0,36.3931,36.4449,36.3413,36.4449,125000.0
2014-01-16 11:30:00,42.24,42.24,42.09,42.15,112500.0,36.4708,36.4708,36.3413,36.3931,112500.0
2014-01-16 11:40:00,42.14,42.2,42.11,42.15,74000.0,36.3845,36.4363,36.3586,36.3931,74000.0
2014-01-16 11:50:00,42.14,42.2,42.1,42.14,88000.0,36.3845,36.4363,36.35,36.3845,88000.0
2014-01-16 12:00:00,42.16,42.21,42.13,42.17,133500.0,36.4018,36.4449,36.3759,36.4104,133500.0
2014-01-16 12:10:00,42.18,42.2,42.13,42.17,173000.0,36.419,36.4363,36.3759,36.4104,173000.0
2014-01-16 12:20:00,42.17,42.18,42.12,42.12,187000.0,36.4104,36.419,36.3672,36.3672,187000.0
2014-01-16 12:30:00,42.14,42.14,42.06,42.09,110000.0,36.3845,36.3845,36.3154,36.3413,110000.0
2014-01-16 12:40:00,42.11,42.11,42.0,42.05,101500.0,36.3586,36.3586,36.2636,36.3068,101500.0
2014-01-16 12:50:00,42.04,42.07,41.97,42.0,152500.0,36.2982,36.3241,36.2377,36.2636,152500.0
2014-01-16 13:00:00,42.01,42.03,41.98,42.01,129000.0,36.2723,36.2895,36.2464,36.2723,129000.0
2014-01-16 13:10:00,42.0,42.07,41.98,42.07,61500.0,36.2636,36.3241,36.2464,36.3241,61500.0
2014-01-16 13:20:00,42.07,42.09,42.0,42.08,87000.0,36.3241,36.3413,36.2636,36.3327,87000.0
2014-01-16 13:30:00,42.09,42.1,42.05,42.06,31500.0,36.3413,36.35,36.3068,36.3154,31500.0
2014-01-16 13:40:00,42.07,42.07,42.01,42.03,76000.0,36.3241,36.3241,36.2723,36.2895,76000.0
2014-01-16 13:50:00,42.01,42.03,41.94,41.96,123000.0,36.2723,36.2895,36.2118,36.2291,123000.0
2014-01-16 14:00:00,41.97,42.01,41.94,41.96,91000.0,36.2377,36.2723,36.2118,36.2291,91000.0
2014-01-16 14:10:00,41.96,42.0,41.92,41.93,99500.0,36.2291,36.2636,36.1946,36.2032,99500.0
2014-01-16 14:20:00,41.92,41.95,41.9,41.93,144000.0,36.1946,36.2205,36.1773,36.2032,144000.0
2014-01-16 14:30:00,41.93,41.97,41.92,41.95,98000.0,36.2032,36.2377,36.1946,36.2205,98000.0
2014-01-16 14:40:00,41.94,41.96,41.93,41.96,76500.0,36.2118,36.2291,36.2032,36.2291,76500.0
2014-01-16 14:50:00,41.97,42.01,41.97,41.98,72000.0,36.2377,36.2723,36.2377,36.2464,72000.0
2014-01-16 15:00:00,41.98,41.99,41.94,41.97,84000.0,36.2464,36.255,36.2118,36.2377,84000.0
2014-01-16 15:10:00,41.97,41.98,41.94,41.95,136000.0,36.2377,36.2464,36.2118,36.2205,136000.0
2014-01-16 15:20:00,41.95,41.96,41.92,41.94,134000.0,36.2205,36.2291,36.1946,36.2118,134000.0
2014-01-16 15:30:00,41.93,41.95,41.91,41.93,177000.0,36.2032,36.2205,36.1859,36.2032,177000.0
2014-01-16 15:40:00,41.93,41.94,41.9,41.91,252500.0,36.2032,36.2118,36.1773,36.1859,252500.0
2014-01-16 15:50:00,41.91,41.91,41.83,41.86,504500.0,36.1859,36.1859,36.1168,36.1428,504500.0
2014-01-17 09:30:00,42.55,42.55,41.59,41.84,628500.0,36.7385,36.7385,35.9096,36.1255,628500.0
2014-01-17 09:40:00,41.82,41.87,41.7,41.77,228500.0,36.1082,36.1514,36.0046,36.065,228500.0
2014-01-17 09:50:00,41.77,41.77,41.64,41.66,171000.0,36.065,36.065,35.9528,35.9701,171000.0
2014-01-17 10:00:00,41.66,41.68,41.51,41.52,373000.0,35.9701,35.9873,35.8406,35.8492,373000.0
2014-01-17 10:10:00,41.52,41.6,41.47,41.56,251000.0,35.8492,35.9183,35.806,35.8837,251000.0
2014-01-17 10:20:00,41.56,41.61,41.52,41.58,277500.0,35.8837,35.9269,35.8492,35.901,277500.0
2014-01-17 10:30:00,41.59,41.61,41.55,41.61,162500.0,35.9096,35.9269,35.8751,35.9269,162500.0
2014-01-17 10:40:00,41.6,41.66,41.57,41.57,167500.0,35.9183,35.9701,35.8924,35.8924,167500.0
2014-01-17 10:50:00,41.59,41.62,41.56,41.62,96000.0,35.9096,35.9355,35.8837,35.9355,96000.0
2014-01-17 11:00:00,41.62,41.64,41.59,41.61,134000.0,35.9355,35.9528,35.9096,35.9269,134000.0
2014-01-17 11:10:00,41.61,41.63,41.57,41.63,113000.0,35.9269,35.9442,35.8924,35.9442,113000.0
2014-01-17 11:20:00,41.62,41.64,41.61,41.61,103000.0,35.9355,35.9528,35.9269,35.9269,103000.0
2014-01-17 11:30:00,41.61,41.65,41.6,41.65,222000.0,35.9269,35.9614,35.9183,35.9614,222000.0
2014-01-17 11:40:00,41.65,41.67,41.61,41.64,354000.0,35.9614,35.9787,35.9269,35.9528,354000.0
2014-01-17 11:50:00,41.67,41.68,41.57,41.57,95000.0,35.9787,35.9873,35.8924,35.8924,95000.0
2014-01-17 12:00:00,41.59,41.74,41.59,41.74,194000.0,35.9096,36.0391,35.9096,36.0391,194000.0
2014-01-17 12:10:00,41.75,41.77,41.64,41.72,229500.0,36.0478,36.065,35.9528,36.0219,229500.0
2014-01-17 12:20:00,41.72,41.72,41.65,41.7,156000.0,36.0219,36.0219,35.9614,36.0046,156000.0
2014-01-17 12:30:00,41.71,41.74,41.7,41.74,104500.0,36.0132,36.0391,36.0046,36.0391,104500.0
2014-01-17 12:40:00,41.75,41.75,41.67,41.7,131000.0,36.0478,36.0478,35.9787,36.0046,131000.0
2014-01-17 12:50:00,41.7,41.73,41.69,41.7,41500.0,36.0046,36.0305,35.996,36.0046,41500.0
2014-01-17 13:00:00,41.69,41.74,41.68,41.69,132500.0,35.996,36.0391,35.9873,35.996,132500.0
2014-01-17 13:10:00,41.7,41.7,41.66,41.66,119000.0,36.0046,36.0046,35.9701,35.9701,119000.0
2014-01-17 13:20:00,41.67,41.68,41.57,41.58,61000.0,35.9787,35.9873,35.8924,35.901,61000.0
2014-01-17 13:30:00,41.59,41.59,41.41,41.49,179500.0,35.9096,35.9096,35.7542,35.8233,179500.0
2014-01-17 13:40:00,41.49,41.51,41.42,41.48,273000.0,35.8233,35.8406,35.7628,35.8147,273000.0
2014-01-17 13:50:00,41.47,41.55,41.43,41.49,148500.0,35.806,35.8751,35.7715,35.8233,148500.0
2014-01-17 14:00:00,41.51,41.54,41.45,41.5,177000.0,35.8406,35.8665,35.7887,35.8319,177000.0
2014-01-17 14:10:00,41.5,41.55,41.48,41.52,133500.0,35.8319,35.8751,35.8147,35.8492,133500.0
2014-01-17 14:20:00,41.52,41.54,41.49,41.5,140500.0,35.8492,35.8665,35.8233,35.8319,140500.0
2014-01-17 14:30:00,41.52,41.52,41.47,41.47,60500.0,35.8492,35.8492,35.806,35.806,60500.0
2014-01-17 14:40:00,41.48,41.53,41.48,41.51,171500.0,35.8147,35.8578,35.8147,35.8406,171500.0
2014-01-17 14:50:00,41.52,41.52,41.47,41.5,121500.0,35.8492,35.8492,35.806,35.8319,121500.0
2014-01-17 15:00:00,41.51,41.55,41.48,41.5,127000.0,35.8406,35.8751,35.8147,35.8319,127000.0
2014-01-17 15:10:00,41.5,41.51,41.37,41.42,147500.0,35.8319,35.8406,35.7197,35.7628,147500.0
2014-01-17 15:20:00,41.43,41.47,41.39,41.4,147000.0,35.7715,35.806,35.7369,35.7456,147000.0
2014-01-17 15:30:00,41.4,41.41,41.32,41.36,168000.0,35.7456,35.7542,35.6765,35.711,168000.0
2014-01-17 15:40:00,41.36,41.36,41.21,41.29,446000.0,35.711,35.711,35.5815,35.6506,446000.0
2014-01-17 15:50:00,41.3,41.39,41.29,41.37,433500.0,35.6592,35.7369,35.6506,35.7197,433500.0
2014-01-21 09:30:00,41.68,42.47,41.52,42.38,568000.0,35.9873,36.6694,35.8492,36.5917,568000.0
2014-01-21 09:40:00,42.35,42.38,42.16,42.2,433000.0,36.5658,36.5917,36.4018,36.4363,433000.0
2014-01-21 09:50:00,42.2,42.23,42.02,42.05,331500.0,36.4363,36.4622,36.2809,36.3068,331500.0
2014-01-21 10:00:00,42.05,42.09,41.96,41.98,320000.0,36.3068,36.3413,36.2291,36.2464,320000.0
2014-01-21 10:10:00,41.96,42.05,41.95,42.05,173500.0,36.2291,36.3068,36.2205,36.3068,173500.0
2014-01-21 10:20:00,42.05,42.12,42.05,42.09,84000.0,36.3068,36.3672,36.3068,36.3413,84000.0
2014-01-21 10:30:00,42.11,42.14,42.03,42.06,275500.0,36.3586,36.3845,36.2895,36.3154,275500.0
2014-01-21 10:40:00,42.06,42.07,41.98,41.98,425500.0,36.3154,36.3241,36.2464,36.2464,425500.0
2014-01-21 10:50:00,41.99,42.06,41.97,41.97,129000.0,36.255,36.3154,36.2377,36.2377,129000.0
2014-01-21 11:00:00,41.97,42.03,41.9,41.94,70000.0,36.2377,36.2895,36.1773,36.2118,70000.0
2014-01-21 11:10:00,41.94,41.94,41.81,41.82,82500.0,36.2118,36.2118,36.0996,36.1082,82500.0
2014-01-21 11:20:00,41.85,41.86,41.79,41.82,53500.0,36.1341,36.1428,36.0823,36.1082,53500.0
2014-01-21 11:30:00,41.86,41.86,41.75,41.79,107500.0,36.1428,36.1428,36.0478,36.0823,107500.0
2014-01-21 11:40:00,41.8,41.86,41.77,41.83,162500.0,36.0909,36.1428,36.065,36.1168,162500.0
2014-01-21 11:50:00,41.85,41.85,41.76,41.8,74500.0,36.1341,36.1341,36.0564,36.0909,74500.0
2014-01-21 12:00:00,41.8,41.81,41.69,41.7,91500.0,36.0909,36.0996,35.996,36.0046,91500.0
2014-01-21 12:10:00,41.71,41.83,41.71,41.72,88000.0,36.0132,36.1168,36.0132,36.0219,88000.0
2014-01-21 12:20:00,41.73,41.79,41.7,41.77,119000.0,36.0305,36.0823,36.0046,36.065,119000.0
2014-01-21 12:30:00,41.79,41.79,41.67,41.7,283500.0,36.0823,36.0823,35.9787,36.0046,283500.0
2014-01-21 12:40:00,41.7,41.72,41.6,41.6,146000.0,36.0046,36.0219,35.9183,35.9183,146000.0
2014-01-21 12:50:00,41.61,41.62,41.55,41.58,147000.0,35.9269,35.9355,35.8751,35.901,147000.0
2014-01-21 13:00:00,41.58,41.62,41.57,41.62,298000.0,35.901,35.9355,35.8924,35.9355,298000.0
2014-01-21 13:10:00,41.62,41.65,41.6,41.64,73000.0,35.9355,35.9614,35.9183,35.9528,73000.0
2014-01-21 13:20:00,41.65,41.69,41.6,41.68,119000.0,35.9614,35.996,35.9183,35.9873,119000.0
2014-01-21 13:30:00,41.68,41.7,41.65,41.65,97000.0,35.9873,36.0046,35.9614,35.9614,97000.0
2014-01-21 13:40:00,41.65,41.71,41.64,41.67,309000.0,35.9614,36.0132,35.9528,35.9787,309000.0
2014-01-21 13:50:00,41.66,41.66,41.59,41.66,77500.0,35.9701,35.9701,35.9096,35.9701,77500.0
2014-01-21 14:00:00,41.67,41.69,41.63,41.65,134500.0,35.9787,35.996,35.9442,35.9614,134500.0
2014-01-21 14:10:00,41.65,41.71,41.65,41.7,111500.0,35.9614,36.0132,35.9614,36.0046,111500.0
2014-01-21 14:20:00,41.7,41.79,41.7,41.79,65500.0,36.0046,36.0823,36.0046,36.0823,65500.0
2014-01-21 14:30:00,41.79,41.84,41.77,41.77,161000.0,36.0823,36.1255,36.065,36.065,161000.0
2014-01-21 14:40:00,41.78,41.78,41.69,41.7,76500.0,36.0737,36.0737,35.996,36.0046,76500.0
2014-01-21 14:50:00,41.7,41.7,41.61,41.61,118000.0,36.0046,36.0046,35.9269,35.9269,118000.0
2014-01-21 15:00:00,41.61,41.67,41.61,41.64,91000.0,35.9269,35.9787,35.9269,35.9528,91000.0
2014-01-21 15:10:00,41.65,41.71,41.64,41.67,61000.0,35.9614,36.0132,35.9528,35.9787,61000.0
2014-01-21 15:20:00,41.66,41.71,41.65,41.68,52000.0,35.9701,36.0132,35.9614,35.9873,52000.0
2014-01-21 15:30:00,41.68,41.71,41.66,41.7,130500.0,35.9873,36.0132,35.9701,36.0046,130500.0
2014-01-21 15:40:00,41.7,41.72,41.63,41.64,239000.0,36.0046,36.0219,35.9442,35.9528,239000.0
2014-01-21 15:50:00,41.64,41.64,41.57,41.59,330500.0,35.9528,35.9528,35.8924,35.9096,330500.0
2014-01-22 09:30:00,41.83,41.87,41.7,41.77,137500.0,36.1168,36.1514,36.0046,36.065,137500.0
2014-01-22 09:40:00,41.79,41.79,41.6,41.6,185500.0,36.0823,36.0823,35.9183,35.9183,185500.0
2014-01-22 09:50:00,41.61,41.61,41.55,41.57,165500.0,35.9269,35.9269,35.8751,35.8924,165500.0
2014-01-22 10:00:00,41.6,41.61,41.56,41.61,236500.0,35.9183,35.9269,35.8837,35.9269,236500.0
2014-01-22 10:10:00,41.62,41.64,41.55,41.58,185000.0,35.9355,35.9528,35.8751,35.901,185000.0
2014-01-22 10:20:00,41.6,41.63,41.58,41.62,133500.0,35.9183,35.9442,35.901,35.9355,133500.0
2014-01-22 10:30:00,41.61,41.65,41.59,41.62,65000.0,35.9269,35.9614,35.9096,35.9355,65000.0
2014-01-22 10:40:00,41.62,41.63,41.52,41.55,87500.0,35.9355,35.9442,35.8492,35.8751,87500.0
2014-01-22 10:50:00,41.55,41.56,41.51,41.55,28000.0,35.8751,35.8837,35.8406,35.8751,28000.0
2014-01-22 11:00:00,41.56,41.67,41.54,41.67,64000.0,35.8837,35.9787,35.8665,35.9787,64000.0
2014-01-22 11:10:00,41.67,41.67,41.48,41.5,183500.0,35.9787,35.9787,35.8147,35.8319,183500.0
2014-01-22 11:20:00,41.5,41.52,41.47,41.49,100500.0,35.8319,35.8492,35.806,35.8233,100500.0
2014-01-22 11:30:00,41.49,41.66,41.49,41.64,146500.0,35.8233,35.9701,35.8233,35.9528,146500.0
2014-01-22 11:40:00,41.64,41.7,41.58,41.7,113500.0,35.9528,36.0046,35.901,36.0046,113500.0
2014-01-22 11:50:00,41.68,41.7,41.6,41.65,87500.0,35.9873,36.0046,35.9183,35.9614,87500.0
2014-01-22 12:00:00,41.66,41.67,41.6,41.67,22000.0,35.9701,35.9787,35.9183,35.9787,22000.0
2014-01-22 12:10:00,41.67,41.74,41.67,41.73,53500.0,35.9787,36.0391,35.9787,36.0305,53500.0
2014-01-22 12:20:00,41.74,41.77,41.69,41.69,43000.0,36.0391,36.065,35.996,35.996,43000.0
2014-01-22 12:30:00,41.75,41.75,41.7,41.75,33000.0,36.0478,36.0478,36.0046,36.0478,33000.0
2014-01-22 12:40:00,41.76,41.76,41.7,41.74,74500.0,36.0564,36.0564,36.0046,36.0391,74500.0
2014-01-22 12:50:00,41.72,41.76,41.7,41.76,105000.0,36.0219,36.0564,36.0046,36.0564,105000.0
2014-01-22 13:00:00,41.76,41.78,41.75,41.78,93000.0,36.0564,36.0737,36.0478,36.0737,93000.0
2014-01-22 13:10:00,41.77,41.81,41.76,41.81,54500.0,36.065,36.0996,36.0564,36.0996,54500.0
2014-01-22 13:20:00,41.82,41.82,41.75,41.76,74000.0,36.1082,36.1082,36.0478,36.0564,74000.0
2014-01-22 13:30:00,41.76,41.78,41.75,41.78,175500.0,36.0564,36.0737,36.0478,36.0737,175500.0
2014-01-22 13:40:00,41.76,41.76,41.67,41.68,33500.0,36.0564,36.0564,35.9787,35.9873,33500.0
2014-01-22 13:50:00,41.68,41.7,41.63,41.68,144500.0,35.9873,36.0046,35.9442,35.9873,144500.0
2014-01-22 14:00:00,41.69,41.7,41.65,41.67,68500.0,35.996,36.0046,35.9614,35.9787,68500.0
2014-01-22 14:10:00,41.69,41.75,41.66,41.75,188000.0,35.996,36.0478,35.9701,36.0478,188000.0
2014-01-22 14:20:00,41.75,41.77,41.74,41.74,68000.0,36.0478,36.065,36.0391,36.0391,68000.0
2014-01-22 14:30:00,41.74,41.81,41.74,41.79,98000.0,36.0391,36.0996,36.0391,36.0823,98000.0
2014-01-22 14:40:00,41.79,41.92,41.79,41.92,85500.0,36.0823,36.1946,36.0823,36.1946,85500.0
2014-01-22 14:50:00,41.91,41.94,41.86,41.94,80000.0,36.1859,36.2118,36.1428,36.2118,80000.0
2014-01-22 15:00:00,41.95,42.06,41.95,42.05,211000.0,36.2205,36.3154,36.2205,36.3068,211000.0
2014-01-22 15:10:00,42.05,42.12,42.05,42.1,118500.0,36.3068,36.3672,36.3068,36.35,118500.0
2014-01-22 15:20:00,42.11,42.2,42.09,42.1,206500.0,36.3586,36.4363,36.3413,36.35,206500.0
2014-01-22 15:30:00,42.08,42.11,41.99,42.02,170500.0,36.3327,36.3586,36.255,36.2809,170500.0
2014-01-22 15:40:00,42.03,42.07,41.94,42.02,313000.0,36.2895,36.3241,36.2118,36.2809,313000.0
2014-01-22 15:50:00,42.02,42.06,41.99,42.0,530000.0,36.2809,36.3154,36.255,36.2636,530000.0
2014-01-23 09:30:00,41.63,41.8,41.41,41.51,188500.0,35.9442,36.0909,35.7542,35.8406,188500.0
2014-01-23 09:40:00,41.51,41.7,41.51,41.63,90000.0,35.8406,36.0046,35.8406,35.9442,90000.0
2014-01-23 09:50:00,41.64,41.68,41.56,41.67,128000.0,35.9528,35.9873,35.8837,35.9787,128000.0
2014-01-23 10:00:00,41.66,41.68,41.51,41.56,119500.0,35.9701,35.9873,35.8406,35.8837,119500.0
2014-01-23 10:10:00,41.55,41.6,41.5,41.58,83000.0,35.8751,35.9183,35.8319,35.901,83000.0
2014-01-23 10:20:00,41.54,41.58,41.5,41.5,59500.0,35.8665,35.901,35.8319,35.8319,59500.0
2014-01-23 10:30:00,41.49,41.58,41.41,41.58,128000.0,35.8233,35.901,35.7542,35.901,128000.0
2014-01-23 10:40:00,41.55,41.6,41.55,41.59,34500.0,35.8751,35.9183,35.8751,35.9096,34500.0
2014-01-23 10:50:00,41.59,41.6,41.5,41.58,174500.0,35.9096,35.9183,35.8319,35.901,174500.0
2014-01-23 11:00:00,41.58,41.61,41.5,41.59,52500.0,35.901,35.9269,35.8319,35.9096,52500.0
2014-01-23 11:10:00,41.6,41.61,41.51,41.61,73500.0,35.9183,35.9269,35.8406,35.9269,73500.0
2014-01-23 11:20:00,41.62,41.63,41.57,41.61,70000.0,35.9355,35.9442,35.8924,35.9269,70000.0
2014-01-23 11:30:00,41.63,41.64,41.52,41.53,95000.0,35.9442,35.9528,35.8492,35.8578,95000.0
2014-01-23 11:40:00,41.53,41.6,41.53,41.59,23500.0,35.8578,35.9183,35.8578,35.9096,23500.0
2014-01-23 11:50:00,41.57,41.62,41.56,41.58,47500.0,35.8924,35.9355,35.8837,35.901,47500.0
2014-01-23 12:00:00,41.58,41.6,41.49,41.52,101000.0,35.901,35.9183,35.8233,35.8492,101000.0
2014-01-23 12:10:00,41.51,41.52,41.41,41.46,73500.0,35.8406,35.8492,35.7542,35.7974,73500.0
2014-01-23 12:20:00,41.47,41.48,41.37,41.4,58500.0,35.806,35.8147,35.7197,35.7456,58500.0
2014-01-23 12:30:00,41.4,41.44,41.38,41.44,109000.0,35.7456,35.7801,35.7283,35.7801,109000.0
2014-01-23 12:40:00,41.44,41.51,41.43,41.47,48000.0,35.7801,35.8406,35.7715,35.806,48000.0
2014-01-23 12:50:00,41.46,41.48,41.39,41.4,85500.0,35.7974,35.8147,35.7369,35.7456,85500.0
2014-01-23 13:00:00,41.41,41.44,41.37,41.44,78000.0,35.7542,35.7801,35.7197,35.7801,78000.0
2014-01-23 13:10:00,41.4,41.48,41.37,41.45,57000.0,35.7456,35.8147,35.7197,35.7887,57000.0
2014-01-23 13:20:00,41.47,41.48,41.38,41.38,21000.0,35.806,35.8147,35.7283,35.7283,21000.0
2014-01-23 13:30:00,41.38,41.44,41.36,41.39,106500.0,35.7283,35.7801,35.711,35.7369,106500.0
2014-01-23 13:40:00,41.36,41.4,41.29,41.3,141000.0,35.711,35.7456,35.6506,35.6592,141000.0
2014-01-23 13:50:00,41.31,41.38,41.27,41.33,230500.0,35.6679,35.7283,35.6333,35.6851,230500.0
2014-01-23 14:00:00,41.32,41.32,41.23,41.24,76000.0,35.6765,35.6765,35.5988,35.6074,76000.0
2014-01-23 14:10:00,41.26,41.26,41.2,41.2,183500.0,35.6247,35.6247,35.5729,35.5729,183500.0
2014-01-23 14:20:00,41.2,41.36,41.2,41.27,97000.0,35.5729,35.711,35.5729,35.6333,97000.0
2014-01-23 14:30:00,41.28,41.42,41.28,41.32,165000.0,35.642,35.7628,35.642,35.6765,165000.0
2014-01-23 14:40:00,41.34,41.42,41.33,41.41,79500.0,35.6938,35.7628,35.6851,35.7542,79500.0
2014-01-23 14:50:00,41.41,41.45,41.39,41.4,77500.0,35.7542,35.7887,35.7369,35.7456,77500.0
2014-01-23 15:00:00,41.42,41.42,41.32,41.36,98500.0,35.7628,35.7628,35.6765,35.711,98500.0
2014-01-23 15:10:00,41.36,41.39,41.35,41.39,117500.0,35.711,35.7369,35.7024,35.7369,117500.0
2014-01-23 15:20:00,41.39,41.4,41.37,41.38,250500.0,35.7369,35.7456,35.7197,35.7283,250500.0
2014-01-23 15:30:00,41.38,41.47,41.37,41.43,253000.0,35.7283,35.806,35.7197,35.7715,253000.0
2014-01-23 15:40:00,41.43,41.43,41.34,41.34,204000.0,35.7715,35.7715,35.6938,35.6938,204000.0
2014-01-23 15:50:00,41.34,41.4,41.33,41.38,243500.0,35.6938,35.7456,35.6851,35.7283,243500.0
2014-01-24 09:30:00,41.2,41.29,41.06,41.07,236000.0,35.5729,35.6506,35.452,35.4606,236000.0
2014-01-24 09:40:00,41.04,41.24,41.04,41.2,98500.0,35.4347,35.6074,35.4347,35.5729,98500.0
2014-01-24 09:50:00,41.18,41.23,41.18,41.21,142000.0,35.5556,35.5988,35.5556,35.5815,142000.0
2014-01-24 10:00:00,41.2,41.35,41.2,41.27,189000.0,35.5729,35.7024,35.5729,35.6333,189000.0
2014-01-24 10:10:00,41.29,41.32,41.15,41.22,113000.0,35.6506,35.6765,35.5297,35.5902,113000.0
2014-01-24 10:20:00,41.2,41.27,41.18,41.22,173500.0,35.5729,35.6333,35.5556,35.5902,173500.0
2014-01-24 10:30:00,41.21,41.27,41.18,41.22,446500.0,35.5815,35.6333,35.5556,35.5902,446500.0
2014-01-24 10:40:00,41.22,41.23,41.08,41.11,119000.0,35.5902,35.5988,35.4693,35.4952,119000.0
2014-01-24 10:50:00,41.12,41.19,41.09,41.18,111000.0,35.5038,35.5643,35.4779,35.5556,111000.0
2014-01-24 11:00:00,41.16,41.35,41.16,41.27,388500.0,35.5384,35.7024,35.5384,35.6333,388500.0
2014-01-24 11:10:00,41.25,41.28,41.03,41.09,139000.0,35.6161,35.642,35.4261,35.4779,139000.0
2014-01-24 11:20:00,41.1,41.11,40.98,40.98,268000.0,35.4866,35.4952,35.3829,35.3829,268000.0
2014-01-24 11:30:00,41.0,41.07,40.97,41.03,217000.0,35.4002,35.4606,35.3743,35.4261,217000.0
2014-01-24 11:40:00,41.03,41.4,41.02,41.35,189000.0,35.4261,35.7456,35.4175,35.7024,189000.0
2014-01-24 11:50:00,41.35,41.38,41.27,41.38,158000.0,35.7024,35.7283,35.6333,35.7283,158000.0
2014-01-24 12:00:00,41.38,41.38,41.25,41.25,69500.0,35.7283,35.7283,35.6161,35.6161,69500.0
2014-01-24 12:10:00,41.22,41.31,41.22,41.27,30000.0,35.5902,35.6679,35.5902,35.6333,30000.0
2014-01-24 12:20:00,41.26,41.31,41.25,41.26,28500.0,35.6247,35.6679,35.6161,35.6247,28500.0
2014-01-24 12:30:00,41.26,41.33,41.26,41.33,48500.0,35.6247,35.6851,35.6247,35.6851,48500.0
2014-01-24 12:40:00,41.3,41.34,41.26,41.29,46000.0,35.6592,35.6938,35.6247,35.6506,46000.0
2014-01-24 12:50:00,41.28,41.34,41.25,41.29,73000.0,35.642,35.6938,35.6161,35.6506,73000.0
2014-01-24 13:00:00,41.3,41.31,41.21,41.29,44000.0,35.6592,35.6679,35.5815,35.6506,44000.0
2014-01-24 13:10:00,41.31,41.31,41.27,41.29,30500.0,35.6679,35.6679,35.6333,35.6506,30500.0
2014-01-24 13:20:00,41.27,41.29,41.22,41.23,74000.0,35.6333,35.6506,35.5902,35.5988,74000.0
2014-01-24 13:30:00,41.22,41.25,41.16,41.24,110500.0,35.5902,35.6161,35.5384,35.6074,110500.0
2014-01-24 13:40:00,41.25,41.34,41.21,41.34,258500.0,35.6161,35.6938,35.5815,35.6938,258500.0
2014-01-24 13:50:00,41.32,41.36,41.29,41.32,368500.0,35.6765,35.711,35.6506,35.6765,368500.0
2014-01-24 14:00:00,41.31,41.33,41.22,41.22,241000.0,35.6679,35.6851,35.5902,35.5902,241000.0
2014-01-24 14:10:00,41.22,41.22,41.1,41.1,111000.0,35.5902,35.5902,35.4866,35.4866,111000.0
2014-01-24 14:20:00,41.12,41.12,41.01,41.02,61000.0,35.5038,35.5038,35.4088,35.4175,61000.0
2014-01-24 14:30:00,41.03,41.07,41.0,41.04,17000.0,35.4261,35.4606,35.4002,35.4347,17000.0
2014-01-24 14:40:00,41.06,41.06,40.99,41.01,22500.0,35.452,35.452,35.3916,35.4088,22500.0
2014-01-24 14:50:00,41.02,41.02,40.97,41.01,69500.0,35.4175,35.4175,35.3743,35.4088,69500.0
2014-01-24 15:00:00,41.01,41.02,40.98,41.0,54500.0,35.4088,35.4175,35.3829,35.4002,54500.0
2014-01-24 15:10:00,40.98,41.01,40.92,40.97,81500.0,35.3829,35.4088,35.3311,35.3743,81500.0
2014-01-24 15:20:00,40.95,40.97,40.91,40.97,77500.0,35.357,35.3743,35.3225,35.3743,77500.0
2014-01-24 15:30:00,40.97,41.06,40.95,41.03,121000.0,35.3743,35.452,35.357,35.4261,121000.0
2014-01-24 15:40:00,41.03,41.06,40.95,40.97,130500.0,35.4261,35.452,35.357,35.3743,130500.0
2014-01-24 15:50:00,40.96,41.02,40.87,40.89,436000.0,35.3657,35.4175,35.288,35.3052,436000.0
2014-01-27 09:30:00,41.64,41.64,40.85,41.2,223000.0,35.9528,35.9528,35.2707,35.5729,223000.0
2014-01-27 09:40:00,41.2,41.24,41.12,41.12,95000.0,35.5729,35.6074,35.5038,35.5038,95000.0
2014-01-27 09:50:00,41.09,41.12,40.93,40.93,82500.0,35.4779,35.5038,35.3398,35.3398,82500.0
2014-01-27 10:00:00,40.94,40.97,40.8,40.83,175000.0,35.3484,35.3743,35.2275,35.2534,175000.0
2014-01-27 10:10:00,40.8,40.87,40.74,40.74,93500.0,35.2275,35.288,35.1757,35.1757,93500.0
2014-01-27 10:20:00,40.75,40.83,40.72,40.79,160000.0,35.1844,35.2534,35.1585,35.2189,160000.0
2014-01-27 10:30:00,40.8,40.89,40.78,40.85,160000.0,35.2275,35.3052,35.2103,35.2707,160000.0
2014-01-27 10:40:00,40.83,41.0,40.83,40.94,118500.0,35.2534,35.4002,35.2534,35.3484,118500.0
2014-01-27 10:50:00,40.94,41.01,40.91,40.93,189000.0,35.3484,35.4088,35.3225,35.3398,189000.0
2014-01-27 11:00:00,40.91,41.0,40.91,40.93,101500.0,35.3225,35.4002,35.3225,35.3398,101500.0
2014-01-27 11:10:00,40.93,40.95,40.82,40.87,145000.0,35.3398,35.357,35.2448,35.288,145000.0
2014-01-27 11:20:00,40.89,40.93,40.8,40.81,756500.0,35.3052,35.3398,35.2275,35.2362,756500.0
2014-01-27 11:30:00,40.81,41.0,40.8,40.98,517500.0,35.2362,35.4002,35.2275,35.3829,517500.0
2014-01-27 11:40:00,40.98,41.0,40.84,40.84,118000.0,35.3829,35.4002,35.2621,35.2621,118000.0
2014-01-27 11:50:00,40.81,40.82,40.77,40.8,153500.0,35.2362,35.2448,35.2016,35.2275,153500.0
2014-01-27 12:00:00,40.81,40.81,40.64,40.64,46500.0,35.2362,35.2362,35.0894,35.0894,46500.0
2014-01-27 12:10:00,40.65,40.67,40.58,40.6,204500.0,35.098,35.1153,35.0376,35.0548,204500.0
2014-01-27 12:20:00,40.61,40.65,40.57,40.6,101500.0,35.0635,35.098,35.0289,35.0548,101500.0
2014-01-27 12:30:00,40.6,40.63,40.52,40.61,54000.0,35.0548,35.0807,34.9858,35.0635,54000.0
2014-01-27 12:40:00,40.62,40.66,40.58,40.63,44000.0,35.0721,35.1066,35.0376,35.0807,44000.0
2014-01-27 12:50:00,40.63,40.64,40.58,40.58,20500.0,35.0807,35.0894,35.0376,35.0376,20500.0
2014-01-27 13:00:00,40.58,40.72,40.57,40.71,44000.0,35.0376,35.1585,35.0289,35.1498,44000.0
2014-01-27 13:10:00,40.73,40.82,40.72,40.81,44500.0,35.1671,35.2448,35.1585,35.2362,44500.0
2014-01-27 13:20:00,40.81,40.88,40.76,40.88,120500.0,35.2362,35.2966,35.193,35.2966,120500.0
2014-01-27 13:30:00,40.87,40.99,40.85,40.99,104500.0,35.288,35.3916,35.2707,35.3916,104500.0
2014-01-27 13:40:00,40.99,41.15,40.94,41.13,160500.0,35.3916,35.5297,35.3484,35.5125,160500.0
2014-01-27 13:50:00,41.15,41.18,41.12,41.14,181500.0,35.5297,35.5556,35.5038,35.5211,181500.0
2014-01-27 14:00:00,41.15,41.18,41.03,41.03,154000.0,35.5297,35.5556,35.4261,35.4261,154000.0
2014-01-27 14:10:00,41.03,41.05,40.98,41.02,194000.0,35.4261,35.4434,35.3829,35.4175,194000.0
2014-01-27 14:20:00,41.01,41.04,40.94,41.01,94000.0,35.4088,35.4347,35.3484,35.4088,94000.0
2014-01-27 14:30:00,41.01,41.07,40.99,41.05,74500.0,35.4088,35.4606,35.3916,35.4434,74500.0
2014-01-27 14:40:00,41.04,41.07,40.94,40.98,75500.0,35.4347,35.4606,35.3484,35.3829,75500.0
2014-01-27 14:50:00,40.98,40.99,40.93,40.94,94500.0,35.3829,35.3916,35.3398,35.3484,94500.0
2014-01-27 15:00:00,40.97,40.97,40.86,40.88,92500.0,35.3743,35.3743,35.2793,35.2966,92500.0
2014-01-27 15:10:00,40.88,40.89,40.84,40.86,133500.0,35.2966,35.3052,35.2621,35.2793,133500.0
2014-01-27 15:20:00,40.85,40.86,40.75,40.75,109500.0,35.2707,35.2793,35.1844,35.1844,109500.0
2014-01-27 15:30:00,40.77,40.81,40.75,40.8,238500.0,35.2016,35.2362,35.1844,35.2275,238500.0
2014-01-27 15:40:00,40.8,40.82,40.73,40.76,230500.0,35.2275,35.2448,35.1671,35.193,230500.0
2014-01-27 15:50:00,40.76,40.78,40.61,40.62,415000.0,35.193,35.2103,35.0635,35.0721,415000.0
2014-01-28 09:30:00,41.8,41.8,40.8,41.03,238000.0,36.0909,36.0909,35.2275,35.4261,238000.0
2014-01-28 09:40:00,41.03,41.17,40.97,41.06,52500.0,35.4261,35.547,35.3743,35.452,52500.0
2014-01-28 09:50:00,41.06,41.09,40.96,41.01,40000.0,35.452,35.4779,35.3657,35.4088,40000.0
2014-01-28 10:00:00,41.01,41.19,41.0,41.11,75000.0,35.4088,35.5643,35.4002,35.4952,75000.0
2014-01-28 10:10:00,41.09,41.1,40.81,40.83,551000.0,35.4779,35.4866,35.2362,35.2534,551000.0
2014-01-28 10:20:00,40.83,41.0,40.8,41.0,137000.0,35.2534,35.4002,35.2275,35.4002,137000.0
2014-01-28 10:30:00,41.0,41.15,41.0,41.15,34000.0,35.4002,35.5297,35.4002,35.5297,34000.0
2014-01-28 10:40:00,41.12,41.17,41.05,41.13,23500.0,35.5038,35.547,35.4434,35.5125,23500.0
2014-01-28 10:50:00,41.09,41.09,41.0,41.0,48500.0,35.4779,35.4779,35.4002,35.4002,48500.0
2014-01-28 11:00:00,41.03,41.17,41.0,41.03,140500.0,35.4261,35.547,35.4002,35.4261,140500.0
2014-01-28 11:10:00,41.03,41.07,40.98,41.0,29500.0,35.4261,35.4606,35.3829,35.4002,29500.0
2014-01-28 11:20:00,40.99,41.07,40.97,40.98,21500.0,35.3916,35.4606,35.3743,35.3829,21500.0
2014-01-28 11:30:00,41.0,41.09,40.94,40.99,36000.0,35.4002,35.4779,35.3484,35.3916,36000.0
2014-01-28 11:40:00,40.97,41.04,40.97,40.98,25000.0,35.3743,35.4347,35.3743,35.3829,25000.0
2014-01-28 11:50:00,40.97,41.09,40.96,41.05,68500.0,35.3743,35.4779,35.3657,35.4434,68500.0
2014-01-28 12:00:00,41.06,41.11,41.02,41.11,24000.0,35.452,35.4952,35.4175,35.4952,24000.0
2014-01-28 12:10:00,41.1,41.1,41.01,41.03,160500.0,35.4866,35.4866,35.4088,35.4261,160500.0
2014-01-28 12:20:00,41.01,41.06,41.0,41.06,7500.0,35.4088,35.452,35.4002,35.452,7500.0
2014-01-28 12:30:00,41.05,41.15,41.05,41.08,19000.0,35.4434,35.5297,35.4434,35.4693,19000.0
2014-01-28 12:40:00,41.06,41.12,41.05,41.1,16500.0,35.452,35.5038,35.4434,35.4866,16500.0
2014-01-28 12:50:00,41.09,41.09,41.03,41.08,21500.0,35.4779,35.4779,35.4261,35.4693,21500.0
2014-01-28 13:00:00,41.09,41.16,41.07,41.08,69000.0,35.4779,35.5384,35.4606,35.4693,69000.0
2014-01-28 13:10:00,41.11,41.27,41.1,41.27,34000.0,35.4952,35.6333,35.4866,35.6333,34000.0
2014-01-28 13:20:00,41.27,41.27,41.18,41.19,24000.0,35.6333,35.6333,35.5556,35.5643,24000.0
2014-01-28 13:30:00,41.18,41.22,41.1,41.16,31500.0,35.5556,35.5902,35.4866,35.5384,31500.0
2014-01-28 13:40:00,41.17,41.18,41.12,41.12,14500.0,35.547,35.5556,35.5038,35.5038,14500.0
2014-01-28 13:50:00,41.13,41.18,41.12,41.14,52000.0,35.5125,35.5556,35.5038,35.5211,52000.0
2014-01-28 14:00:00,41.14,41.17,41.12,41.15,57500.0,35.5211,35.547,35.5038,35.5297,57500.0
2014-01-28 14:10:00,41.15,41.18,41.12,41.15,48000.0,35.5297,35.5556,35.5038,35.5297,48000.0
2014-01-28 14:20:00,41.15,41.21,41.15,41.18,78500.0,35.5297,35.5815,35.5297,35.5556,78500.0
2014-01-28 14:30:00,41.19,41.24,41.18,41.22,34500.0,35.5643,35.6074,35.5556,35.5902,34500.0
2014-01-28 14:40:00,41.22,41.3,41.17,41.27,63500.0,35.5902,35.6592,35.547,35.6333,63500.0
2014-01-28 14:50:00,41.28,41.33,41.24,41.28,75500.0,35.642,35.6851,35.6074,35.642,75500.0
2014-01-28 15:00:00,41.29,41.34,41.29,41.33,132500.0,35.6506,35.6938,35.6506,35.6851,132500.0
2014-01-28 15:10:00,41.32,41.38,41.28,41.36,60500.0,35.6765,35.7283,35.642,35.711,60500.0
2014-01-28 15:20:00,41.36,41.42,41.32,41.41,314000.0,35.711,35.7628,35.6765,35.7542,314000.0
2014-01-28 15:30:00,41.4,41.41,41.34,41.36,69500.0,35.7456,35.7542,35.6938,35.711,69500.0
2014-01-28 15:40:00,41.36,41.36,41.31,41.34,114500.0,35.711,35.711,35.6679,35.6938,114500.0
2014-01-28 15:50:00,41.34,41.4,41.32,41.38,241000.0,35.6938,35.7456,35.6765,35.7283,241000.0
2014-01-29 09:30:00,40.61,41.03,40.61,40.96,157500.0,35.0635,35.4261,35.0635,35.3657,157500.0
2014-01-29 09:40:00,40.99,41.13,40.95,41.07,97500.0,35.3916,35.5125,35.357,35.4606,97500.0
2014-01-29 09:50:00,41.07,41.25,41.03,41.15,127500.0,35.4606,35.6161,35.4261,35.5297,127500.0
2014-01-29 10:00:00,41.15,41.36,41.15,41.27,179000.0,35.5297,35.711,35.5297,35.6333,179000.0
2014-01-29 10:10:00,41.3,41.3,41.06,41.06,56000.0,35.6592,35.6592,35.452,35.452,56000.0
2014-01-29 10:20:00,41.03,41.15,41.0,41.14,497000.0,35.4261,35.5297,35.4002,35.5211,497000.0
2014-01-29 10:30:00,41.2,41.29,41.18,41.23,28000.0,35.5729,35.6506,35.5556,35.5988,28000.0
2014-01-29 10:40:00,41.26,41.39,41.26,41.35,34500.0,35.6247,35.7369,35.6247,35.7024,34500.0
2014-01-29 10:50:00,41.32,41.38,41.27,41.27,39500.0,35.6765,35.7283,35.6333,35.6333,39500.0
2014-01-29 11:00:00,41.29,41.37,41.27,41.3,40000.0,35.6506,35.7197,35.6333,35.6592,40000.0
2014-01-29 11:10:00,41.31,41.37,41.28,41.34,41500.0,35.6679,35.7197,35.642,35.6938,41500.0
2014-01-29 11:20:00,41.37,41.53,41.35,41.53,50500.0,35.7197,35.8578,35.7024,35.8578,50500.0
2014-01-29 11:30:00,41.49,41.52,41.39,41.39,85000.0,35.8233,35.8492,35.7369,35.7369,85000.0
2014-01-29 11:40:00,41.39,41.43,41.34,41.43,71000.0,35.7369,35.7715,35.6938,35.7715,71000.0
2014-01-29 11:50:00,41.43,41.45,41.39,41.45,30500.0,35.7715,35.7887,35.7369,35.7887,30500.0
2014-01-29 12:00:00,41.41,41.44,41.34,41.34,30000.0,35.7542,35.7801,35.6938,35.6938,30000.0
2014-01-29 12:10:00,41.31,41.34,41.29,41.31,40500.0,35.6679,35.6938,35.6506,35.6679,40500.0
2014-01-29 12:20:00,41.31,41.35,41.28,41.29,24000.0,35.6679,35.7024,35.642,35.6506,24000.0
2014-01-29 12:30:00,41.29,41.39,41.28,41.38,73500.0,35.6506,35.7369,35.642,35.7283,73500.0
2014-01-29 12:40:00,41.36,41.38,41.33,41.38,38000.0,35.711,35.7283,35.6851,35.7283,38000.0
2014-01-29 12:50:00,41.4,41.42,41.37,41.38,23000.0,35.7456,35.7628,35.7197,35.7283,23000.0
2014-01-29 13:00:00,41.38,41.38,41.32,41.33,78000.0,35.7283,35.7283,35.6765,35.6851,78000.0
2014-01-29 13:10:00,41.33,41.33,41.27,41.28,217500.0,35.6851,35.6851,35.6333,35.642,217500.0
2014-01-29 13:20:00,41.28,41.31,41.27,41.27,37500.0,35.642,35.6679,35.6333,35.6333,37500.0
2014-01-29 13:30:00,41.26,41.26,41.23,41.23,54500.0,35.6247,35.6247,35.5988,35.5988,54500.0
2014-01-29 13:40:00,41.22,41.23,41.11,41.12,190500.0,35.5902,35.5988,35.4952,35.5038,190500.0
2014-01-29 13:50:00,41.13,41.13,41.0,41.1,63500.0,35.5125,35.5125,35.4002,35.4866,63500.0
2014-01-29 14:00:00,41.08,41.15,40.97,41.05,113500.0,35.4693,35.5297,35.3743,35.4434,113500.0
2014-01-29 14:10:00,41.04,41.09,40.92,40.92,45500.0,35.4347,35.4779,35.3311,35.3311,45500.0
2014-01-29 14:20:00,40.94,41.1,40.92,41.04,42500.0,35.3484,35.4866,35.3311,35.4347,42500.0
2014-01-29 14:30:00,41.05,41.14,41.02,41.1,45500.0,35.4434,35.5211,35.4175,35.4866,45500.0
2014-01-29 14:40:00,41.15,41.16,41.09,41.13,43000.0,35.5297,35.5384,35.4779,35.5125,43000.0
2014-01-29 14:50:00,41.13,41.17,41.04,41.08,27500.0,35.5125,35.547,35.4347,35.4693,27500.0
2014-01-29 15:00:00,41.04,41.08,41.02,41.06,130000.0,35.4347,35.4693,35.4175,35.452,130000.0
2014-01-29 15:10:00,41.06,41.06,40.97,40.98,93500.0,35.452,35.452,35.3743,35.3829,93500.0
2014-01-29 15:20:00,40.98,41.04,40.95,40.95,49500.0,35.3829,35.4347,35.357,35.357,49500.0
2014-01-29 15:30:00,40.94,40.99,40.9,40.98,61000.0,35.3484,35.3916,35.3139,35.3829,61000.0
2014-01-29 15:40:00,40.97,41.05,40.91,40.99,73500.0,35.3743,35.4434,35.3225,35.3916,73500.0
2014-01-29 15:50:00,40.96,41.03,40.94,40.96,181000.0,35.3657,35.4261,35.3484,35.3657,181000.0
2014-01-30 09:30:00,40.2,41.48,40.2,41.4,82000.0,34.7095,35.8147,34.7095,35.7456,82000.0
2014-01-30 09:40:00,41.4,41.48,41.34,41.37,62500.0,35.7456,35.8147,35.6938,35.7197,62500.0
2014-01-30 09:50:00,41.38,41.48,41.38,41.42,54500.0,35.7283,35.8147,35.7283,35.7628,54500.0
2014-01-30 10:00:00,41.43,41.51,41.38,41.4,278500.0,35.7715,35.8406,35.7283,35.7456,278500.0
2014-01-30 10:10:00,41.4,41.48,41.37,41.48,137000.0,35.7456,35.8147,35.7197,35.8147,137000.0
2014-01-30 10:20:00,41.47,41.67,41.46,41.66,48500.0,35.806,35.9787,35.7974,35.9701,48500.0
2014-01-30 10:30:00,41.64,41.67,41.64,41.67,11500.0,35.9528,35.9787,35.9528,35.9787,11500.0
2014-01-30 10:40:00,41.68,41.74,41.68,41.68,56500.0,35.9873,36.0391,35.9873,35.9873,56500.0
2014-01-30 10:50:00,41.68,41.71,41.59,41.63,37500.0,35.9873,36.0132,35.9096,35.9442,37500.0
2014-01-30 11:00:00,41.65,41.72,41.59,41.66,40000.0,35.9614,36.0219,35.9096,35.9701,40000.0
2014-01-30 11:10:00,41.65,41.71,41.63,41.65,60500.0,35.9614,36.0132,35.9442,35.9614,60500.0
2014-01-30 11:20:00,41.65,41.66,41.55,41.56,53500.0,35.9614,35.9701,35.8751,35.8837,53500.0
2014-01-30 11:30:00,41.57,41.6,41.51,41.51,21500.0,35.8924,35.9183,35.8406,35.8406,21500.0
2014-01-30 11:40:00,41.5,41.55,41.47,41.55,20500.0,35.8319,35.8751,35.806,35.8751,20500.0
2014-01-30 11:50:00,41.6,41.63,41.6,41.61,18500.0,35.9183,35.9442,35.9183,35.9269,18500.0
2014-01-30 12:00:00,41.6,41.63,41.59,41.62,5500.0,35.9183,35.9442,35.9096,35.9355,5500.0
2014-01-30 12:10:00,41.61,41.63,41.6,41.61,16000.0,35.9269,35.9442,35.9183,35.9269,16000.0
2014-01-30 12:20:00,41.61,41.68,41.59,41.61,28500.0,35.9269,35.9873,35.9096,35.9269,28500.0
2014-01-30 12:30:00,41.63,41.7,41.63,41.69,34000.0,35.9442,36.0046,35.9442,35.996,34000.0
2014-01-30 12:40:00,41.72,41.74,41.71,41.73,6500.0,36.0219,36.0391,36.0132,36.0305,6500.0
2014-01-30 12:50:00,41.73,41.77,41.72,41.72,10000.0,36.0305,36.065,36.0219,36.0219,10000.0
2014-01-30 13:00:00,41.74,41.74,41.7,41.72,9500.0,36.0391,36.0391,36.0046,36.0219,9500.0
2014-01-30 13:10:00,41.72,41.74,41.7,41.74,16000.0,36.0219,36.0391,36.0046,36.0391,16000.0
2014-01-30 13:20:00,41.75,41.76,41.69,41.7,14500.0,36.0478,36.0564,35.996,36.0046,14500.0
2014-01-30 13:30:00,41.71,41.71,41.62,41.62,68500.0,36.0132,36.0132,35.9355,35.9355,68500.0
2014-01-30 13:40:00,41.63,41.65,41.61,41.65,26500.0,35.9442,35.9614,35.9269,35.9614,26500.0
2014-01-30 13:50:00,41.63,41.63,41.48,41.48,70500.0,35.9442,35.9442,35.8147,35.8147,70500.0
2014-01-30 14:00:00,41.48,41.51,41.47,41.48,43500.0,35.8147,35.8406,35.806,35.8147,43500.0
2014-01-30 14:10:00,41.47,41.52,41.47,41.52,19500.0,35.806,35.8492,35.806,35.8492,19500.0
2014-01-30 14:20:00,41.53,41.63,41.53,41.6,35000.0,35.8578,35.9442,35.8578,35.9183,35000.0
2014-01-30 14:30:00,41.63,41.78,41.63,41.74,93500.0,35.9442,36.0737,35.9442,36.0391,93500.0
2014-01-30 14:40:00,41.74,41.75,41.71,41.71,55000.0,36.0391,36.0478,36.0132,36.0132,55000.0
2014-01-30 14:50:00,41.71,41.76,41.71,41.71,37000.0,36.0132,36.0564,36.0132,36.0132,37000.0
2014-01-30 15:00:00,41.71,41.8,41.71,41.74,38000.0,36.0132,36.0909,36.0132,36.0391,38000.0
2014-01-30 15:10:00,41.74,41.87,41.74,41.86,54000.0,36.0391,36.1514,36.0391,36.1428,54000.0
2014-01-30 15:20:00,41.86,41.91,41.84,41.84,74000.0,36.1428,36.1859,36.1255,36.1255,74000.0
2014-01-30 15:30:00,41.85,41.87,41.82,41.84,242500.0,36.1341,36.1514,36.1082,36.1255,242500.0
2014-01-30 15:40:00,41.85,41.86,41.81,41.82,162500.0,36.1341,36.1428,36.0996,36.1082,162500.0
2014-01-30 15:50:00,41.82,41.87,41.81,41.82,160000.0,36.1082,36.1514,36.0996,36.1082,160000.0
2014-01-31 09:30:00,41.12,41.48,41.12,41.39,196000.0,35.5038,35.8147,35.5038,35.7369,196000.0
2014-01-31 09:40:00,41.34,41.48,41.32,41.43,118000.0,35.6938,35.8147,35.6765,35.7715,118000.0
2014-01-31 09:50:00,41.37,41.46,41.37,41.42,163000.0,35.7197,35.7974,35.7197,35.7628,163000.0
2014-01-31 10:00:00,41.46,41.53,41.41,41.44,24500.0,35.7974,35.8578,35.7542,35.7801,24500.0
2014-01-31 10:10:00,41.46,41.47,41.39,41.42,73500.0,35.7974,35.806,35.7369,35.7628,73500.0
2014-01-31 10:20:00,41.41,41.42,41.25,41.26,103000.0,35.7542,35.7628,35.6161,35.6247,103000.0
2014-01-31 10:30:00,41.27,41.33,41.24,41.31,60000.0,35.6333,35.6851,35.6074,35.6679,60000.0
2014-01-31 10:40:00,41.31,41.41,41.26,41.41,52500.0,35.6679,35.7542,35.6247,35.7542,52500.0
2014-01-31 10:50:00,41.45,41.49,41.4,41.43,33500.0,35.7887,35.8233,35.7456,35.7715,33500.0
2014-01-31 11:00:00,41.47,41.68,41.43,41.68,34000.0,35.806,35.9873,35.7715,35.9873,34000.0
2014-01-31 11:10:00,41.68,41.74,41.66,41.72,52000.0,35.9873,36.0391,35.9701,36.0219,52000.0
2014-01-31 11:20:00,41.72,41.79,41.7,41.76,47500.0,36.0219,36.0823,36.0046,36.0564,47500.0
2014-01-31 11:30:00,41.77,41.81,41.76,41.8,73500.0,36.065,36.0996,36.0564,36.0909,73500.0
2014-01-31 11:40:00,41.81,41.92,41.81,41.87,146000.0,36.0996,36.1946,36.0996,36.1514,146000.0
2014-01-31 11:50:00,41.82,41.83,41.75,41.79,45500.0,36.1082,36.1168,36.0478,36.0823,45500.0
2014-01-31 12:00:00,41.8,41.82,41.77,41.78,38500.0,36.0909,36.1082,36.065,36.0737,38500.0
2014-01-31 12:10:00,41.77,41.79,41.75,41.76,48500.0,36.065,36.0823,36.0478,36.0564,48500.0
2014-01-31 12:20:00,41.75,41.81,41.74,41.79,98000.0,36.0478,36.0996,36.0391,36.0823,98000.0
2014-01-31 12:30:00,41.78,41.81,41.74,41.75,84500.0,36.0737,36.0996,36.0391,36.0478,84500.0
2014-01-31 12:40:00,41.78,41.8,41.71,41.77,33500.0,36.0737,36.0909,36.0132,36.065,33500.0
2014-01-31 12:50:00,41.77,41.83,41.74,41.81,49500.0,36.065,36.1168,36.0391,36.0996,49500.0
2014-01-31 13:00:00,41.79,41.8,41.66,41.72,43000.0,36.0823,36.0909,35.9701,36.0219,43000.0
2014-01-31 13:10:00,41.73,41.78,41.68,41.68,43500.0,36.0305,36.0737,35.9873,35.9873,43500.0
2014-01-31 13:20:00,41.7,41.71,41.65,41.67,18000.0,36.0046,36.0132,35.9614,35.9787,18000.0
2014-01-31 13:30:00,41.66,41.75,41.66,41.74,49000.0,35.9701,36.0478,35.9701,36.0391,49000.0
2014-01-31 13:40:00,41.76,41.92,41.74,41.92,44000.0,36.0564,36.1946,36.0391,36.1946,44000.0
2014-01-31 13:50:00,41.92,42.01,41.92,42.01,72000.0,36.1946,36.2723,36.1946,36.2723,72000.0
2014-01-31 14:00:00,42.0,42.03,41.92,41.92,59000.0,36.2636,36.2895,36.1946,36.1946,59000.0
2014-01-31 14:10:00,41.93,42.0,41.9,42.0,99500.0,36.2032,36.2636,36.1773,36.2636,99500.0
2014-01-31 14:20:00,41.97,42.05,41.94,41.99,70000.0,36.2377,36.3068,36.2118,36.255,70000.0
2014-01-31 14:30:00,41.99,41.99,41.91,41.97,77000.0,36.255,36.255,36.1859,36.2377,77000.0
2014-01-31 14:40:00,41.98,42.04,41.94,42.0,81000.0,36.2464,36.2982,36.2118,36.2636,81000.0
2014-01-31 14:50:00,42.02,42.02,41.92,41.94,105500.0,36.2809,36.2809,36.1946,36.2118,105500.0
2014-01-31 15:00:00,41.95,41.95,41.88,41.89,128500.0,36.2205,36.2205,36.16,36.1687,128500.0
2014-01-31 15:10:00,41.88,41.96,41.86,41.93,79500.0,36.16,36.2291,36.1428,36.2032,79500.0
2014-01-31 15:20:00,41.9,41.98,41.88,41.94,72500.0,36.1773,36.2464,36.16,36.2118,72500.0
2014-01-31 15:30:00,41.93,41.96,41.82,41.83,87500.0,36.2032,36.2291,36.1082,36.1168,87500.0
2014-01-31 15:40:00,41.81,41.82,41.69,41.74,168000.0,36.0996,36.1082,35.996,36.0391,168000.0
2014-01-31 15:50:00,41.74,41.76,41.66,41.73,304500.0,36.0391,36.0564,35.9701,36.0305,304500.0
2014-02-03 09:30:00,41.64,41.72,41.42,41.64,122500.0,35.9528,36.0219,35.7628,35.9528,122500.0
2014-02-03 09:40:00,41.71,41.71,41.34,41.34,93000.0,36.0132,36.0132,35.6938,35.6938,93000.0
2014-02-03 09:50:00,41.41,41.59,41.38,41.45,34500.0,35.7542,35.9096,35.7283,35.7887,34500.0
2014-02-03 10:00:00,41.49,41.49,41.36,41.43,36500.0,35.8233,35.8233,35.711,35.7715,36500.0
2014-02-03 10:10:00,41.4,41.45,41.25,41.35,177000.0,35.7456,35.7887,35.6161,35.7024,177000.0
2014-02-03 10:20:00,41.33,41.47,41.28,41.44,121500.0,35.6851,35.806,35.642,35.7801,121500.0
2014-02-03 10:30:00,41.46,41.64,41.43,41.58,309000.0,35.7974,35.9528,35.7715,35.901,309000.0
2014-02-03 10:40:00,41.54,41.63,41.5,41.51,124500.0,35.8665,35.9442,35.8319,35.8406,124500.0
2014-02-03 10:50:00,41.5,41.62,41.42,41.54,215500.0,35.8319,35.9355,35.7628,35.8665,215500.0
2014-02-03 11:00:00,41.53,41.62,41.46,41.46,283000.0,35.8578,35.9355,35.7974,35.7974,283000.0
2014-02-03 11:10:00,41.47,41.64,41.41,41.53,331500.0,35.806,35.9528,35.7542,35.8578,331500.0
2014-02-03 11:20:00,41.52,41.55,41.47,41.48,115500.0,35.8492,35.8751,35.806,35.8147,115500.0
2014-02-03 11:30:00,41.47,41.61,41.47,41.5,158500.0,35.806,35.9269,35.806,35.8319,158500.0
2014-02-03 11:40:00,41.51,41.57,41.45,41.49,178500.0,35.8406,35.8924,35.7887,35.8233,178500.0
2014-02-03 11:50:00,41.46,41.52,41.45,41.46,62000.0,35.7974,35.8492,35.7887,35.7974,62000.0
2014-02-03 12:00:00,41.46,41.54,41.37,41.37,273000.0,35.7974,35.8665,35.7197,35.7197,273000.0
2014-02-03 12:10:00,41.38,41.42,41.29,41.35,130500.0,35.7283,35.7628,35.6506,35.7024,130500.0
2014-02-03 12:20:00,41.35,41.4,41.27,41.36,82000.0,35.7024,35.7456,35.6333,35.711,82000.0
2014-02-03 12:30:00,41.37,41.48,41.36,41.41,23000.0,35.7197,35.8147,35.711,35.7542,23000.0
2014-02-03 12:40:00,41.4,41.44,41.33,41.36,22000.0,35.7456,35.7801,35.6851,35.711,22000.0
2014-02-03 12:50:00,41.34,41.36,41.22,41.22,16000.0,35.6938,35.711,35.5902,35.5902,16000.0
2014-02-03 13:00:00,41.24,41.25,41.17,41.23,32000.0,35.6074,35.6161,35.547,35.5988,32000.0
2014-02-03 13:10:00,41.23,41.3,41.23,41.25,82500.0,35.5988,35.6592,35.5988,35.6161,82500.0
2014-02-03 13:20:00,41.23,41.24,41.12,41.13,39000.0,35.5988,35.6074,35.5038,35.5125,39000.0
2014-02-03 13:30:00,41.1,41.14,41.03,41.03,40500.0,35.4866,35.5211,35.4261,35.4261,40500.0
2014-02-03 13:40:00,41.05,41.15,41.0,41.07,44500.0,35.4434,35.5297,35.4002,35.4606,44500.0
2014-02-03 13:50:00,41.05,41.12,41.03,41.05,118500.0,35.4434,35.5038,35.4261,35.4434,118500.0
2014-02-03 14:00:00,41.06,41.06,40.96,40.97,62000.0,35.452,35.452,35.3657,35.3743,62000.0
2014-02-03 14:10:00,40.97,41.04,40.96,41.02,28000.0,35.3743,35.4347,35.3657,35.4175,28000.0
2014-02-03 14:20:00,41.03,41.04,40.99,41.02,35500.0,35.4261,35.4347,35.3916,35.4175,35500.0
2014-02-03 14:30:00,41.01,41.02,40.89,40.92,84000.0,35.4088,35.4175,35.3052,35.3311,84000.0
2014-02-03 14:40:00,40.93,40.97,40.88,40.9,132000.0,35.3398,35.3743,35.2966,35.3139,132000.0
2014-02-03 14:50:00,40.88,40.88,40.6,40.68,244000.0,35.2966,35.2966,35.0548,35.1239,244000.0
2014-02-03 15:00:00,40.66,40.73,40.65,40.69,150500.0,35.1066,35.1671,35.098,35.1325,150500.0
2014-02-03 15:10:00,40.68,40.77,40.63,40.74,92500.0,35.1239,35.2016,35.0807,35.1757,92500.0
2014-02-03 15:20:00,40.75,40.75,40.61,40.71,145000.0,35.1844,35.1844,35.0635,35.1498,145000.0
2014-02-03 15:30:00,40.7,40.72,40.62,40.69,206500.0,35.1412,35.1585,35.0721,35.1325,206500.0
2014-02-03 15:40:00,40.69,40.73,40.6,40.6,176500.0,35.1325,35.1671,35.0548,35.0548,176500.0
2014-02-03 15:50:00,40.6,40.72,40.6,40.7,342500.0,35.0548,35.1585,35.0548,35.1412,342500.0
2014-02-04 09:30:00,40.62,40.76,40.6,40.66,146000.0,35.0721,35.193,35.0548,35.1066,146000.0
2014-02-04 09:40:00,40.66,40.83,40.58,40.82,198000.0,35.1066,35.2534,35.0376,35.2448,198000.0
2014-02-04 09:50:00,40.82,40.97,40.76,40.97,108500.0,35.2448,35.3743,35.193,35.3743,108500.0
2014-02-04 10:00:00,40.98,41.18,40.98,41.09,249000.0,35.3829,35.5556,35.3829,35.4779,249000.0
2014-02-04 10:10:00,41.1,41.25,41.09,41.2,106500.0,35.4866,35.6161,35.4779,35.5729,106500.0
2014-02-04 10:20:00,41.22,41.23,41.13,41.19,54000.0,35.5902,35.5988,35.5125,35.5643,54000.0
2014-02-04 10:30:00,41.19,41.25,41.16,41.19,72500.0,35.5643,35.6161,35.5384,35.5643,72500.0
2014-02-04 10:40:00,41.23,41.26,41.11,41.25,121500.0,35.5988,35.6247,35.4952,35.6161,121500.0
2014-02-04 10:50:00,41.23,41.26,41.1,41.13,165500.0,35.5988,35.6247,35.4866,35.5125,165500.0
2014-02-04 11:00:00,41.12,41.37,41.12,41.24,51000.0,35.5038,35.7197,35.5038,35.6074,51000.0
2014-02-04 11:10:00,41.25,41.29,41.22,41.24,49000.0,35.6161,35.6506,35.5902,35.6074,49000.0
2014-02-04 11:20:00,41.23,41.34,41.19,41.32,48500.0,35.5988,35.6938,35.5643,35.6765,48500.0
2014-02-04 11:30:00,41.34,41.44,41.29,41.4,79000.0,35.6938,35.7801,35.6506,35.7456,79000.0
2014-02-04 11:40:00,41.42,41.56,41.36,41.56,52500.0,35.7628,35.8837,35.711,35.8837,52500.0
2014-02-04 11:50:00,41.55,41.7,41.52,41.7,54500.0,35.8751,36.0046,35.8492,36.0046,54500.0
2014-02-04 12:00:00,41.68,41.7,41.55,41.59,93000.0,35.9873,36.0046,35.8751,35.9096,93000.0
2014-02-04 12:10:00,41.59,41.69,41.57,41.67,75000.0,35.9096,35.996,35.8924,35.9787,75000.0
2014-02-04 12:20:00,41.65,41.79,41.65,41.71,86000.0,35.9614,36.0823,35.9614,36.0132,86000.0
2014-02-04 12:30:00,41.71,41.74,41.64,41.66,102000.0,36.0132,36.0391,35.9528,35.9701,102000.0
2014-02-04 12:40:00,41.66,41.72,41.65,41.72,58500.0,35.9701,36.0219,35.9614,36.0219,58500.0
2014-02-04 12:50:00,41.71,41.73,41.68,41.68,54500.0,36.0132,36.0305,35.9873,35.9873,54500.0
2014-02-04 13:00:00,41.69,41.69,41.64,41.65,86500.0,35.996,35.996,35.9528,35.9614,86500.0
2014-02-04 13:10:00,41.64,41.7,41.62,41.7,66500.0,35.9528,36.0046,35.9355,36.0046,66500.0
2014-02-04 13:20:00,41.68,41.74,41.65,41.69,49000.0,35.9873,36.0391,35.9614,35.996,49000.0
2014-02-04 13:30:00,41.69,41.72,41.63,41.66,77500.0,35.996,36.0219,35.9442,35.9701,77500.0
2014-02-04 13:40:00,41.67,41.72,41.65,41.65,55500.0,35.9787,36.0219,35.9614,35.9614,55500.0
2014-02-04 13:50:00,41.66,41.67,41.57,41.6,56000.0,35.9701,35.9787,35.8924,35.9183,56000.0
2014-02-04 14:00:00,41.59,41.61,41.5,41.5,105500.0,35.9096,35.9269,35.8319,35.8319,105500.0
2014-02-04 14:10:00,41.5,41.65,41.5,41.59,71500.0,35.8319,35.9614,35.8319,35.9096,71500.0
2014-02-04 14:20:00,41.58,41.71,41.58,41.69,54500.0,35.901,36.0132,35.901,35.996,54500.0
2014-02-04 14:30:00,41.69,41.73,41.65,41.67,42500.0,35.996,36.0305,35.9614,35.9787,42500.0
2014-02-04 14:40:00,41.68,41.8,41.68,41.77,56500.0,35.9873,36.0909,35.9873,36.065,56500.0
2014-02-04 14:50:00,41.76,41.76,41.72,41.76,52000.0,36.0564,36.0564,36.0219,36.0564,52000.0
2014-02-04 15:00:00,41.73,41.77,41.7,41.73,80500.0,36.0305,36.065,36.0046,36.0305,80500.0
2014-02-04 15:10:00,41.73,41.73,41.65,41.68,110000.0,36.0305,36.0305,35.9614,35.9873,110000.0
2014-02-04 15:20:00,41.68,41.71,41.53,41.54,123000.0,35.9873,36.0132,35.8578,35.8665,123000.0
2014-02-04 15:30:00,41.54,41.65,41.51,41.63,203500.0,35.8665,35.9614,35.8406,35.9442,203500.0
2014-02-04 15:40:00,41.62,41.71,41.6,41.68,191000.0,35.9355,36.0132,35.9183,35.9873,191000.0
2014-02-04 15:50:00,41.68,41.79,41.65,41.78,629000.0,35.9873,36.0823,35.9614,36.0737,629000.0
2014-02-05 09:30:00,41.74,42.1,41.2,41.2,174000.0,36.0391,36.35,35.5729,35.5729,174000.0
2014-02-05 09:40:00,41.2,41.32,41.0,41.06,184000.0,35.5729,35.6765,35.4002,35.452,184000.0
2014-02-05 09:50:00,41.01,41.31,41.01,41.25,92000.0,35.4088,35.6679,35.4088,35.6161,92000.0
2014-02-05 10:00:00,41.28,41.48,41.2,41.2,97500.0,35.642,35.8147,35.5729,35.5729,97500.0
2014-02-05 10:10:00,41.2,41.36,41.13,41.32,93000.0,35.5729,35.711,35.5125,35.6765,93000.0
2014-02-05 10:20:00,41.31,41.32,41.06,41.16,76000.0,35.6679,35.6765,35.452,35.5384,76000.0
2014-02-05 10:30:00,41.12,41.39,41.12,41.29,45000.0,35.5038,35.7369,35.5038,35.6506,45000.0
2014-02-05 10:40:00,41.29,41.33,41.22,41.31,54000.0,35.6506,35.6851,35.5902,35.6679,54000.0
2014-02-05 10:50:00,41.33,41.39,41.27,41.31,60000.0,35.6851,35.7369,35.6333,35.6679,60000.0
2014-02-05 11:00:00,41.32,41.34,41.23,41.23,52000.0,35.6765,35.6938,35.5988,35.5988,52000.0
2014-02-05 11:10:00,41.23,41.37,41.23,41.32,98000.0,35.5988,35.7197,35.5988,35.6765,98000.0
2014-02-05 11:20:00,41.3,41.44,41.27,41.44,107500.0,35.6592,35.7801,35.6333,35.7801,107500.0
2014-02-05 11:30:00,41.46,41.49,41.42,41.42,41000.0,35.7974,35.8233,35.7628,35.7628,41000.0
2014-02-05 11:40:00,41.44,41.49,41.37,41.47,47000.0,35.7801,35.8233,35.7197,35.806,47000.0
2014-02-05 11:50:00,41.48,41.5,41.42,41.5,47000.0,35.8147,35.8319,35.7628,35.8319,47000.0
2014-02-05 12:00:00,41.51,41.62,41.5,41.62,178000.0,35.8406,35.9355,35.8319,35.9355,178000.0
2014-02-05 12:10:00,41.62,41.62,41.47,41.53,153000.0,35.9355,35.9355,35.806,35.8578,153000.0
2014-02-05 12:20:00,41.56,41.65,41.54,41.54,35500.0,35.8837,35.9614,35.8665,35.8665,35500.0
2014-02-05 12:30:00,41.53,41.58,41.53,41.53,46500.0,35.8578,35.901,35.8578,35.8578,46500.0
2014-02-05 12:40:00,41.55,41.58,41.55,41.56,28000.0,35.8751,35.901,35.8751,35.8837,28000.0
2014-02-05 12:50:00,41.55,41.6,41.55,41.6,14500.0,35.8751,35.9183,35.8751,35.9183,14500.0
2014-02-05 13:00:00,41.6,41.68,41.59,41.66,106500.0,35.9183,35.9873,35.9096,35.9701,106500.0
2014-02-05 13:10:00,41.67,41.68,41.63,41.67,37500.0,35.9787,35.9873,35.9442,35.9787,37500.0
2014-02-05 13:20:00,41.66,41.66,41.57,41.57,36500.0,35.9701,35.9701,35.8924,35.8924,36500.0
2014-02-05 13:30:00,41.61,41.67,41.61,41.62,36000.0,35.9269,35.9787,35.9269,35.9355,36000.0
2014-02-05 13:40:00,41.65,41.69,41.61,41.65,36000.0,35.9614,35.996,35.9269,35.9614,36000.0
2014-02-05 13:50:00,41.68,41.7,41.66,41.69,15500.0,35.9873,36.0046,35.9701,35.996,15500.0
2014-02-05 14:00:00,41.68,41.7,41.61,41.64,62500.0,35.9873,36.0046,35.9269,35.9528,62500.0
2014-02-05 14:10:00,41.62,41.65,41.57,41.59,41000.0,35.9355,35.9614,35.8924,35.9096,41000.0
2014-02-05 14:20:00,41.6,41.64,41.6,41.62,19500.0,35.9183,35.9528,35.9183,35.9355,19500.0
2014-02-05 14:30:00,41.65,41.69,41.53,41.55,20500.0,35.9614,35.996,35.8578,35.8751,20500.0
2014-02-05 14:40:00,41.57,41.61,41.53,41.58,28000.0,35.8924,35.9269,35.8578,35.901,28000.0
2014-02-05 14:50:00,41.6,41.63,41.51,41.53,35000.0,35.9183,35.9442,35.8406,35.8578,35000.0
2014-02-05 15:00:00,41.55,41.6,41.53,41.58,32000.0,35.8751,35.9183,35.8578,35.901,32000.0
2014-02-05 15:10:00,41.6,41.63,41.55,41.59,89000.0,35.9183,35.9442,35.8751,35.9096,89000.0
2014-02-05 15:20:00,41.59,41.6,41.56,41.59,135500.0,35.9096,35.9183,35.8837,35.9096,135500.0
2014-02-05 15:30:00,41.6,41.6,41.52,41.56,79000.0,35.9183,35.9183,35.8492,35.8837,79000.0
2014-02-05 15:40:00,41.57,41.62,41.52,41.58,115000.0,35.8924,35.9355,35.8492,35.901,115000.0
2014-02-05 15:50:00,41.58,41.59,41.46,41.52,259500.0,35.901,35.9096,35.7974,35.8492,259500.0
2014-02-06 09:30:00,41.62,41.8,41.53,41.53,57500.0,35.9355,36.0909,35.8578,35.8578,57500.0
2014-02-06 09:40:00,41.55,41.67,41.5,41.61,47000.0,35.8751,35.9787,35.8319,35.9269,47000.0
2014-02-06 09:50:00,41.63,41.7,41.61,41.66,61500.0,35.9442,36.0046,35.9269,35.9701,61500.0
2014-02-06 10:00:00,41.65,41.7,41.65,41.69,65000.0,35.9614,36.0046,35.9614,35.996,65000.0
2014-02-06 10:10:00,41.68,41.73,41.62,41.72,74500.0,35.9873,36.0305,35.9355,36.0219,74500.0
2014-02-06 10:20:00,41.71,41.76,41.7,41.76,37500.0,36.0132,36.0564,36.0046,36.0564,37500.0
2014-02-06 10:30:00,41.76,41.76,41.69,41.71,57000.0,36.0564,36.0564,35.996,36.0132,57000.0
2014-02-06 10:40:00,41.7,41.74,41.69,41.72,58500.0,36.0046,36.0391,35.996,36.0219,58500.0
2014-02-06 10:50:00,41.71,41.71,41.58,41.6,86000.0,36.0132,36.0132,35.901,35.9183,86000.0
2014-02-06 11:00:00,41.63,41.67,41.61,41.66,67500.0,35.9442,35.9787,35.9269,35.9701,67500.0
2014-02-06 11:10:00,41.67,41.67,41.48,41.5,205500.0,35.9787,35.9787,35.8147,35.8319,205500.0
2014-02-06 11:20:00,41.51,41.57,41.48,41.57,154500.0,35.8406,35.8924,35.8147,35.8924,154500.0
2014-02-06 11:30:00,41.59,41.69,41.59,41.63,54000.0,35.9096,35.996,35.9096,35.9442,54000.0
2014-02-06 11:40:00,41.64,41.65,41.58,41.62,164500.0,35.9528,35.9614,35.901,35.9355,164500.0
2014-02-06 11:50:00,41.63,41.65,41.6,41.61,38000.0,35.9442,35.9614,35.9183,35.9269,38000.0
2014-02-06 12:00:00,41.62,41.67,41.61,41.64,34000.0,35.9355,35.9787,35.9269,35.9528,34000.0
2014-02-06 12:10:00,41.63,41.69,41.61,41.69,44000.0,35.9442,35.996,35.9269,35.996,44000.0
2014-02-06 12:20:00,41.68,41.68,41.62,41.63,42000.0,35.9873,35.9873,35.9355,35.9442,42000.0
2014-02-06 12:30:00,41.66,41.66,41.63,41.64,34000.0,35.9701,35.9701,35.9442,35.9528,34000.0
2014-02-06 12:40:00,41.65,41.72,41.63,41.69,60500.0,35.9614,36.0219,35.9442,35.996,60500.0
2014-02-06 12:50:00,41.66,41.7,41.65,41.65,28500.0,35.9701,36.0046,35.9614,35.9614,28500.0
2014-02-06 13:00:00,41.65,41.7,41.65,41.66,30000.0,35.9614,36.0046,35.9614,35.9701,30000.0
2014-02-06 13:10:00,41.69,41.7,41.63,41.64,35500.0,35.996,36.0046,35.9442,35.9528,35500.0
2014-02-06 13:20:00,41.63,41.65,41.6,41.61,43500.0,35.9442,35.9614,35.9183,35.9269,43500.0
2014-02-06 13:30:00,41.62,41.67,41.61,41.62,48000.0,35.9355,35.9787,35.9269,35.9355,48000.0
2014-02-06 13:40:00,41.63,41.65,41.62,41.64,36500.0,35.9442,35.9614,35.9355,35.9528,36500.0
2014-02-06 13:50:00,41.64,41.7,41.63,41.7,45000.0,35.9528,36.0046,35.9442,36.0046,45000.0
2014-02-06 14:00:00,41.7,41.78,41.69,41.76,115500.0,36.0046,36.0737,35.996,36.0564,115500.0
2014-02-06 14:10:00,41.75,41.89,41.75,41.89,37500.0,36.0478,36.1687,36.0478,36.1687,37500.0
2014-02-06 14:20:00,41.87,41.96,41.87,41.88,43500.0,36.1514,36.2291,36.1514,36.16,43500.0
2014-02-06 14:30:00,41.89,41.92,41.86,41.89,50000.0,36.1687,36.1946,36.1428,36.1687,50000.0
2014-02-06 14:40:00,41.9,41.92,41.86,41.88,30000.0,36.1773,36.1946,36.1428,36.16,30000.0
2014-02-06 14:50:00,41.9,41.98,41.89,41.96,62000.0,36.1773,36.2464,36.1687,36.2291,62000.0
2014-02-06 15:00:00,41.97,42.03,41.94,42.01,111000.0,36.2377,36.2895,36.2118,36.2723,111000.0
2014-02-06 15:10:00,42.02,42.02,41.92,41.97,256000.0,36.2809,36.2809,36.1946,36.2377,256000.0
2014-02-06 15:20:00,41.97,41.99,41.91,41.97,58000.0,36.2377,36.255,36.1859,36.2377,58000.0
2014-02-06 15:30:00,41.97,42.04,41.96,42.04,138500.0,36.2377,36.2982,36.2291,36.2982,138500.0
2014-02-06 15:40:00,42.03,42.04,41.97,41.97,244000.0,36.2895,36.2982,36.2377,36.2377,244000.0
2014-02-06 15:50:00,41.98,42.12,41.97,42.09,371500.0,36.2464,36.3672,36.2377,36.3413,371500.0
2014-02-07 09:30:00,42.04,42.23,42.04,42.06,86500.0,36.2982,36.4622,36.2982,36.3154,86500.0
2014-02-07 09:40:00,42.16,42.36,42.06,42.36,111500.0,36.4018,36.5745,36.3154,36.5745,111500.0
2014-02-07 09:50:00,42.35,42.52,42.28,42.52,95000.0,36.5658,36.7126,36.5054,36.7126,95000.0
2014-02-07 10:00:00,42.51,42.62,42.44,42.52,129500.0,36.704,36.7989,36.6435,36.7126,129500.0
2014-02-07 10:10:00,42.52,42.56,42.43,42.53,105500.0,36.7126,36.7471,36.6349,36.7212,105500.0
2014-02-07 10:20:00,42.55,42.61,42.5,42.58,100000.0,36.7385,36.7903,36.6953,36.7644,100000.0
2014-02-07 10:30:00,42.54,42.67,42.54,42.66,87500.0,36.7299,36.8421,36.7299,36.8335,87500.0
2014-02-07 10:40:00,42.66,42.86,42.62,42.85,272500.0,36.8335,37.0062,36.7989,36.9975,272500.0
2014-02-07 10:50:00,42.85,43.16,42.78,43.02,464500.0,36.9975,37.2652,36.9371,37.1443,464500.0
2014-02-07 11:00:00,43.01,43.05,42.85,42.85,64000.0,37.1357,37.1702,36.9975,36.9975,64000.0
2014-02-07 11:10:00,42.86,42.86,42.78,42.78,54500.0,37.0062,37.0062,36.9371,36.9371,54500.0
2014-02-07 11:20:00,42.76,42.98,42.76,42.94,102000.0,36.9198,37.1098,36.9198,37.0752,102000.0
2014-02-07 11:30:00,42.93,43.05,42.82,43.04,168000.0,37.0666,37.1702,36.9716,37.1616,168000.0
2014-02-07 11:40:00,43.04,43.12,43.01,43.1,167500.0,37.1616,37.2307,37.1357,37.2134,167500.0
2014-02-07 11:50:00,43.1,43.26,43.1,43.23,122500.0,37.2134,37.3515,37.2134,37.3256,122500.0
2014-02-07 12:00:00,43.21,43.23,43.11,43.13,105000.0,37.3084,37.3256,37.222,37.2393,105000.0
2014-02-07 12:10:00,43.13,43.16,42.94,42.98,144500.0,37.2393,37.2652,37.0752,37.1098,144500.0
2014-02-07 12:20:00,42.98,42.98,42.83,42.96,179000.0,37.1098,37.1098,36.9803,37.0925,179000.0
2014-02-07 12:30:00,42.95,43.08,42.84,42.89,594000.0,37.0839,37.1961,36.9889,37.0321,594000.0
2014-02-07 12:40:00,42.88,42.97,42.88,42.97,248000.0,37.0234,37.1011,37.0234,37.1011,248000.0
2014-02-07 12:50:00,42.97,42.97,42.89,42.93,57000.0,37.1011,37.1011,37.0321,37.0666,57000.0
2014-02-07 13:00:00,42.93,43.0,42.9,42.98,36500.0,37.0666,37.127,37.0407,37.1098,36500.0
2014-02-07 13:10:00,42.98,43.15,42.97,43.14,79500.0,37.1098,37.2566,37.1011,37.2479,79500.0
2014-02-07 13:20:00,43.14,43.22,43.14,43.19,50500.0,37.2479,37.317,37.2479,37.2911,50500.0
2014-02-07 13:30:00,43.19,43.21,43.15,43.2,48500.0,37.2911,37.3084,37.2566,37.2997,48500.0
2014-02-07 13:40:00,43.2,43.22,43.16,43.21,44500.0,37.2997,37.317,37.2652,37.3084,44500.0
2014-02-07 13:50:00,43.21,43.21,43.15,43.19,54000.0,37.3084,37.3084,37.2566,37.2911,54000.0
2014-02-07 14:00:00,43.21,43.21,43.09,43.1,79000.0,37.3084,37.3084,37.2048,37.2134,79000.0
2014-02-07 14:10:00,43.09,43.09,42.99,43.04,55500.0,37.2048,37.2048,37.1184,37.1616,55500.0
2014-02-07 14:20:00,43.02,43.09,43.0,43.03,51000.0,37.1443,37.2048,37.127,37.153,51000.0
2014-02-07 14:30:00,43.03,43.09,43.02,43.03,69000.0,37.153,37.2048,37.1443,37.153,69000.0
2014-02-07 14:40:00,43.01,43.1,43.01,43.05,57500.0,37.1357,37.2134,37.1357,37.1702,57500.0
2014-02-07 14:50:00,43.03,43.08,43.01,43.08,56000.0,37.153,37.1961,37.1357,37.1961,56000.0
2014-02-07 15:00:00,43.07,43.11,43.02,43.03,125500.0,37.1875,37.222,37.1443,37.153,125500.0
2014-02-07 15:10:00,43.03,43.03,42.96,43.0,75000.0,37.153,37.153,37.0925,37.127,75000.0
2014-02-07 15:20:00,43.0,43.01,42.93,42.94,118500.0,37.127,37.1357,37.0666,37.0752,118500.0
2014-02-07 15:30:00,42.94,43.05,42.94,43.0,160500.0,37.0752,37.1702,37.0752,37.127,160500.0
2014-02-07 15:40:00,43.0,43.09,42.98,43.05,186000.0,37.127,37.2048,37.1098,37.1702,186000.0
2014-02-07 15:50:00,43.06,43.14,43.02,43.1,339500.0,37.1789,37.2479,37.1443,37.2134,339500.0
2014-02-10 09:30:00,43.12,43.25,42.86,43.05,187000.0,37.2307,37.3429,37.0062,37.1702,187000.0
2014-02-10 09:40:00,43.05,43.35,42.98,43.21,267500.0,37.1702,37.4292,37.1098,37.3084,267500.0
2014-02-10 09:50:00,43.22,43.38,43.11,43.38,190000.0,37.317,37.4551,37.222,37.4551,190000.0
2014-02-10 10:00:00,43.34,43.38,42.92,42.96,321500.0,37.4206,37.4551,37.058,37.0925,321500.0
2014-02-10 10:10:00,42.96,43.15,42.96,42.96,104000.0,37.0925,37.2566,37.0925,37.0925,104000.0
2014-02-10 10:20:00,42.97,42.98,42.82,42.82,73000.0,37.1011,37.1098,36.9716,36.9716,73000.0
2014-02-10 10:30:00,42.88,42.88,42.65,42.67,252000.0,37.0234,37.0234,36.8249,36.8421,252000.0
2014-02-10 10:40:00,42.62,42.82,42.62,42.79,102000.0,36.7989,36.9716,36.7989,36.9457,102000.0
2014-02-10 10:50:00,42.78,42.86,42.74,42.78,75500.0,36.9371,37.0062,36.9026,36.9371,75500.0
2014-02-10 11:00:00,42.75,42.79,42.63,42.66,90500.0,36.9112,36.9457,36.8076,36.8335,90500.0
2014-02-10 11:10:00,42.65,42.74,42.4,42.49,554000.0,36.8249,36.9026,36.609,36.6867,554000.0
2014-02-10 11:20:00,42.49,42.66,42.46,42.56,432500.0,36.6867,36.8335,36.6608,36.7471,432500.0
2014-02-10 11:30:00,42.59,42.79,42.53,42.73,585000.0,36.773,36.9457,36.7212,36.8939,585000.0
2014-02-10 11:40:00,42.71,42.81,42.66,42.67,73500.0,36.8767,36.963,36.8335,36.8421,73500.0
2014-02-10 11:50:00,42.67,42.68,42.39,42.46,96000.0,36.8421,36.8508,36.6004,36.6608,96000.0
2014-02-10 12:00:00,42.48,42.55,42.4,42.45,88500.0,36.6781,36.7385,36.609,36.6522,88500.0
2014-02-10 12:10:00,42.46,42.51,42.39,42.43,97000.0,36.6608,36.704,36.6004,36.6349,97000.0
2014-02-10 12:20:00,42.44,42.48,42.4,42.45,93000.0,36.6435,36.6781,36.609,36.6522,93000.0
2014-02-10 12:30:00,42.45,42.56,42.44,42.52,155500.0,36.6522,36.7471,36.6435,36.7126,155500.0
2014-02-10 12:40:00,42.52,42.64,42.52,42.56,137000.0,36.7126,36.8162,36.7126,36.7471,137000.0
2014-02-10 12:50:00,42.56,42.6,42.48,42.6,95500.0,36.7471,36.7817,36.6781,36.7817,95500.0
2014-02-10 13:00:00,42.6,42.65,42.54,42.63,131000.0,36.7817,36.8249,36.7299,36.8076,131000.0
2014-02-10 13:10:00,42.62,42.67,42.55,42.6,127000.0,36.7989,36.8421,36.7385,36.7817,127000.0
2014-02-10 13:20:00,42.6,42.6,42.54,42.54,79500.0,36.7817,36.7817,36.7299,36.7299,79500.0
2014-02-10 13:30:00,42.53,42.55,42.43,42.54,79000.0,36.7212,36.7385,36.6349,36.7299,79000.0
2014-02-10 13:40:00,42.53,42.53,42.39,42.4,95000.0,36.7212,36.7212,36.6004,36.609,95000.0
2014-02-10 13:50:00,42.4,42.41,42.25,42.3,90000.0,36.609,36.6176,36.4795,36.5227,90000.0
2014-02-10 14:00:00,42.3,42.4,42.29,42.33,74000.0,36.5227,36.609,36.514,36.5486,74000.0
2014-02-10 14:10:00,42.36,42.46,42.28,42.45,134500.0,36.5745,36.6608,36.5054,36.6522,134500.0
2014-02-10 14:20:00,42.45,42.53,42.41,42.43,147000.0,36.6522,36.7212,36.6176,36.6349,147000.0
2014-02-10 14:30:00,42.42,42.53,42.4,42.51,80500.0,36.6263,36.7212,36.609,36.704,80500.0
2014-02-10 14:40:00,42.53,42.57,42.49,42.51,121000.0,36.7212,36.7558,36.6867,36.704,121000.0
2014-02-10 14:50:00,42.51,42.56,42.34,42.36,90000.0,36.704,36.7471,36.5572,36.5745,90000.0
2014-02-10 15:00:00,42.36,42.41,42.33,42.41,95500.0,36.5745,36.6176,36.5486,36.6176,95500.0
2014-02-10 15:10:00,42.43,42.43,42.38,42.43,101500.0,36.6349,36.6349,36.5917,36.6349,101500.0
2014-02-10 15:20:00,42.42,42.49,42.39,42.49,105000.0,36.6263,36.6867,36.6004,36.6867,105000.0
2014-02-10 15:30:00,42.49,42.49,42.42,42.44,108500.0,36.6867,36.6867,36.6263,36.6435,108500.0
2014-02-10 15:40:00,42.46,42.55,42.39,42.49,156000.0,36.6608,36.7385,36.6004,36.6867,156000.0
2014-02-10 15:50:00,42.47,42.56,42.36,42.42,266500.0,36.6694,36.7471,36.5745,36.6263,266500.0
2014-02-11 09:30:00,42.68,43.0,42.43,42.51,238000.0,36.8508,37.127,36.6349,36.704,238000.0
2014-02-11 09:40:00,42.52,43.18,42.42,43.14,282000.0,36.7126,37.2825,36.6263,37.2479,282000.0
2014-02-11 09:50:00,43.18,43.2,42.75,42.75,140000.0,37.2825,37.2997,36.9112,36.9112,140000.0
2014-02-11 10:00:00,42.81,42.91,42.54,42.67,167500.0,36.963,37.0493,36.7299,36.8421,167500.0
2014-02-11 10:10:00,42.66,42.7,42.47,42.57,152000.0,36.8335,36.868,36.6694,36.7558,152000.0
2014-02-11 10:20:00,42.57,42.71,42.54,42.63,250500.0,36.7558,36.8767,36.7299,36.8076,250500.0
2014-02-11 10:30:00,42.68,42.75,42.58,42.75,89500.0,36.8508,36.9112,36.7644,36.9112,89500.0
2014-02-11 10:40:00,42.73,42.73,42.49,42.61,219000.0,36.8939,36.8939,36.6867,36.7903,219000.0
2014-02-11 10:50:00,42.57,42.66,42.56,42.66,76000.0,36.7558,36.8335,36.7471,36.8335,76000.0
2014-02-11 11:00:00,42.67,42.76,42.6,42.69,66000.0,36.8421,36.9198,36.7817,36.8594,66000.0
2014-02-11 11:10:00,42.7,42.82,42.61,42.79,99000.0,36.868,36.9716,36.7903,36.9457,99000.0
2014-02-11 11:20:00,42.77,42.97,42.71,42.87,167500.0,36.9285,37.1011,36.8767,37.0148,167500.0
2014-02-11 11:30:00,42.87,42.9,42.66,42.75,107000.0,37.0148,37.0407,36.8335,36.9112,107000.0
2014-02-11 11:40:00,42.69,42.84,42.69,42.77,188500.0,36.8594,36.9889,36.8594,36.9285,188500.0
2014-02-11 11:50:00,42.79,42.91,42.76,42.82,95000.0,36.9457,37.0493,36.9198,36.9716,95000.0
2014-02-11 12:00:00,42.8,42.82,42.71,42.8,39500.0,36.9544,36.9716,36.8767,36.9544,39500.0
2014-02-11 12:10:00,42.71,42.87,42.71,42.78,86000.0,36.8767,37.0148,36.8767,36.9371,86000.0
2014-02-11 12:20:00,42.77,42.84,42.74,42.76,78500.0,36.9285,36.9889,36.9026,36.9198,78500.0
2014-02-11 12:30:00,42.76,42.84,42.63,42.63,166000.0,36.9198,36.9889,36.8076,36.8076,166000.0
2014-02-11 12:40:00,42.64,42.77,42.64,42.7,165500.0,36.8162,36.9285,36.8162,36.868,165500.0
2014-02-11 12:50:00,42.7,42.78,42.68,42.78,231500.0,36.868,36.9371,36.8508,36.9371,231500.0
2014-02-11 13:00:00,42.8,42.86,42.78,42.81,261500.0,36.9544,37.0062,36.9371,36.963,261500.0
2014-02-11 13:10:00,42.82,42.87,42.79,42.83,132500.0,36.9716,37.0148,36.9457,36.9803,132500.0
2014-02-11 13:20:00,42.85,42.85,42.78,42.8,107500.0,36.9975,36.9975,36.9371,36.9544,107500.0
2014-02-11 13:30:00,42.8,42.84,42.77,42.79,86000.0,36.9544,36.9889,36.9285,36.9457,86000.0
2014-02-11 13:40:00,42.8,42.87,42.79,42.81,114500.0,36.9544,37.0148,36.9457,36.963,114500.0
2014-02-11 13:50:00,42.83,43.1,42.83,42.99,108000.0,36.9803,37.2134,36.9803,37.1184,108000.0
2014-02-11 14:00:00,42.98,43.12,42.97,43.08,68000.0,37.1098,37.2307,37.1011,37.1961,68000.0
2014-02-11 14:10:00,43.08,43.19,43.07,43.09,36500.0,37.1961,37.2911,37.1875,37.2048,36500.0
2014-02-11 14:20:00,43.1,43.2,43.06,43.12,75000.0,37.2134,37.2997,37.1789,37.2307,75000.0
2014-02-11 14:30:00,43.07,43.11,42.93,42.97,215500.0,37.1875,37.222,37.0666,37.1011,215500.0
2014-02-11 14:40:00,42.99,43.07,42.99,43.03,40500.0,37.1184,37.1875,37.1184,37.153,40500.0
2014-02-11 14:50:00,43.02,43.06,42.99,43.01,100000.0,37.1443,37.1789,37.1184,37.1357,100000.0
2014-02-11 15:00:00,43.04,43.22,43.04,43.22,78500.0,37.1616,37.317,37.1616,37.317,78500.0
2014-02-11 15:10:00,43.24,43.37,43.21,43.37,145000.0,37.3343,37.4465,37.3084,37.4465,145000.0
2014-02-11 15:20:00,43.37,43.4,43.23,43.25,111500.0,37.4465,37.4724,37.3256,37.3429,111500.0
2014-02-11 15:30:00,43.27,43.28,43.06,43.21,141000.0,37.3602,37.3688,37.1789,37.3084,141000.0
2014-02-11 15:40:00,43.21,43.28,43.12,43.24,228000.0,37.3084,37.3688,37.2307,37.3343,228000.0
2014-02-11 15:50:00,43.22,43.34,43.15,43.28,369000.0,37.317,37.4206,37.2566,37.3688,369000.0
2014-02-12 09:30:00,43.31,43.45,43.18,43.22,192000.0,37.3947,37.5156,37.2825,37.317,192000.0
2014-02-12 09:40:00,43.22,43.34,42.76,42.79,327500.0,37.317,37.4206,36.9198,36.9457,327500.0
2014-02-12 09:50:00,42.72,42.97,42.69,42.85,134000.0,36.8853,37.1011,36.8594,36.9975,134000.0
2014-02-12 10:00:00,42.88,43.09,42.87,43.05,227500.0,37.0234,37.2048,37.0148,37.1702,227500.0
2014-02-12 10:10:00,43.04,43.14,43.02,43.13,127500.0,37.1616,37.2479,37.1443,37.2393,127500.0
2014-02-12 10:20:00,43.12,43.18,43.1,43.18,131500.0,37.2307,37.2825,37.2134,37.2825,131500.0
2014-02-12 10:30:00,43.18,43.37,43.18,43.35,106500.0,37.2825,37.4465,37.2825,37.4292,106500.0
2014-02-12 10:40:00,43.37,43.45,43.27,43.42,403500.0,37.4465,37.5156,37.3602,37.4897,403500.0
2014-02-12 10:50:00,43.45,43.51,43.35,43.35,132500.0,37.5156,37.5674,37.4292,37.4292,132500.0
2014-02-12 11:00:00,43.35,43.66,43.35,43.61,185000.0,37.4292,37.6969,37.4292,37.6537,185000.0
2014-02-12 11:10:00,43.64,43.66,43.45,43.66,110000.0,37.6796,37.6969,37.5156,37.6969,110000.0
2014-02-12 11:20:00,43.65,43.68,43.5,43.53,237500.0,37.6883,37.7142,37.5588,37.5847,237500.0
2014-02-12 11:30:00,43.53,43.63,43.51,43.6,83000.0,37.5847,37.671,37.5674,37.6451,83000.0
2014-02-12 11:40:00,43.6,43.75,43.48,43.5,126500.0,37.6451,37.7746,37.5415,37.5588,126500.0
2014-02-12 11:50:00,43.46,43.54,43.24,43.54,141500.0,37.5242,37.5933,37.3343,37.5933,141500.0
2014-02-12 12:00:00,43.56,43.56,43.36,43.36,53500.0,37.6106,37.6106,37.4379,37.4379,53500.0
2014-02-12 12:10:00,43.35,43.42,43.29,43.36,94500.0,37.4292,37.4897,37.3774,37.4379,94500.0
2014-02-12 12:20:00,43.36,43.46,43.34,43.46,142000.0,37.4379,37.5242,37.4206,37.5242,142000.0
2014-02-12 12:30:00,43.45,43.45,43.29,43.29,139500.0,37.5156,37.5156,37.3774,37.3774,139500.0
2014-02-12 12:40:00,43.25,43.4,43.24,43.33,65000.0,37.3429,37.4724,37.3343,37.412,65000.0
2014-02-12 12:50:00,43.33,43.45,43.31,43.35,105000.0,37.412,37.5156,37.3947,37.4292,105000.0
2014-02-12 13:00:00,43.35,43.37,43.31,43.37,34500.0,37.4292,37.4465,37.3947,37.4465,34500.0
2014-02-12 13:10:00,43.36,43.38,43.31,43.38,43000.0,37.4379,37.4551,37.3947,37.4551,43000.0
2014-02-12 13:20:00,43.38,43.44,43.34,43.41,41500.0,37.4551,37.507,37.4206,37.4811,41500.0
2014-02-12 13:30:00,43.38,43.42,43.29,43.3,63000.0,37.4551,37.4897,37.3774,37.3861,63000.0
2014-02-12 13:40:00,43.3,43.3,43.23,43.24,70500.0,37.3861,37.3861,37.3256,37.3343,70500.0
2014-02-12 13:50:00,43.26,43.31,43.23,43.31,121500.0,37.3515,37.3947,37.3256,37.3947,121500.0
2014-02-12 14:00:00,43.35,43.45,43.34,43.36,112000.0,37.4292,37.5156,37.4206,37.4379,112000.0
2014-02-12 14:10:00,43.36,43.44,43.33,43.38,92000.0,37.4379,37.507,37.412,37.4551,92000.0
2014-02-12 14:20:00,43.4,43.42,43.38,43.41,76000.0,37.4724,37.4897,37.4551,37.4811,76000.0
2014-02-12 14:30:00,43.4,43.44,43.38,43.4,56000.0,37.4724,37.507,37.4551,37.4724,56000.0
2014-02-12 14:40:00,43.42,43.42,43.36,43.37,76500.0,37.4897,37.4897,37.4379,37.4465,76500.0
2014-02-12 14:50:00,43.36,43.52,43.36,43.51,65000.0,37.4379,37.576,37.4379,37.5674,65000.0
2014-02-12 15:00:00,43.52,43.55,43.45,43.45,79000.0,37.576,37.6019,37.5156,37.5156,79000.0
2014-02-12 15:10:00,43.45,43.46,43.39,43.45,75500.0,37.5156,37.5242,37.4638,37.5156,75500.0
2014-02-12 15:20:00,43.44,43.44,43.33,43.35,83000.0,37.507,37.507,37.412,37.4292,83000.0
2014-02-12 15:30:00,43.35,43.44,43.34,43.44,154000.0,37.4292,37.507,37.4206,37.507,154000.0
2014-02-12 15:40:00,43.44,43.53,43.41,43.49,232500.0,37.507,37.5847,37.4811,37.5501,232500.0
2014-02-12 15:50:00,43.49,43.49,43.45,43.49,299500.0,37.5501,37.5501,37.5156,37.5501,299500.0
2014-02-13 09:30:00,43.29,43.44,43.15,43.44,70500.0,37.3774,37.507,37.2566,37.507,70500.0
2014-02-13 09:40:00,43.43,43.43,43.17,43.18,46000.0,37.4983,37.4983,37.2738,37.2825,46000.0
2014-02-13 09:50:00,43.21,43.38,43.18,43.33,175000.0,37.3084,37.4551,37.2825,37.412,175000.0
2014-02-13 10:00:00,43.33,43.73,43.33,43.73,156000.0,37.412,37.7573,37.412,37.7573,156000.0
2014-02-13 10:10:00,43.75,43.75,43.55,43.63,307500.0,37.7746,37.7746,37.6019,37.671,307500.0
2014-02-13 10:20:00,43.66,43.7,43.61,43.66,210500.0,37.6969,37.7314,37.6537,37.6969,210500.0
2014-02-13 10:30:00,43.67,43.67,43.55,43.6,17000.0,37.7055,37.7055,37.6019,37.6451,17000.0
2014-02-13 10:40:00,43.57,43.77,43.56,43.77,34000.0,37.6192,37.7919,37.6106,37.7919,34000.0
2014-02-13 10:50:00,43.79,43.97,43.79,43.95,115500.0,37.8092,37.9646,37.8092,37.9473,115500.0
2014-02-13 11:00:00,43.92,43.92,43.77,43.78,44500.0,37.9214,37.9214,37.7919,37.8005,44500.0
2014-02-13 11:10:00,43.77,43.79,43.7,43.74,65500.0,37.7919,37.8092,37.7314,37.766,65500.0
2014-02-13 11:20:00,43.74,43.77,43.61,43.62,44000.0,37.766,37.7919,37.6537,37.6624,44000.0
2014-02-13 11:30:00,43.62,43.74,43.62,43.69,207500.0,37.6624,37.766,37.6624,37.7228,207500.0
2014-02-13 11:40:00,43.67,43.74,43.64,43.74,29500.0,37.7055,37.766,37.6796,37.766,29500.0
2014-02-13 11:50:00,43.74,43.78,43.7,43.72,17000.0,37.766,37.8005,37.7314,37.7487,17000.0
2014-02-13 12:00:00,43.72,43.74,43.69,43.71,44500.0,37.7487,37.766,37.7228,37.7401,44500.0
2014-02-13 12:10:00,43.69,43.72,43.66,43.69,12500.0,37.7228,37.7487,37.6969,37.7228,12500.0
2014-02-13 12:20:00,43.66,43.7,43.65,43.66,12500.0,37.6969,37.7314,37.6883,37.6969,12500.0
2014-02-13 12:30:00,43.69,43.69,43.62,43.62,39000.0,37.7228,37.7228,37.6624,37.6624,39000.0
2014-02-13 12:40:00,43.62,43.64,43.59,43.63,29500.0,37.6624,37.6796,37.6365,37.671,29500.0
2014-02-13 12:50:00,43.62,43.66,43.6,43.65,53500.0,37.6624,37.6969,37.6451,37.6883,53500.0
2014-02-13 13:00:00,43.64,43.65,43.61,43.62,40000.0,37.6796,37.6883,37.6537,37.6624,40000.0
2014-02-13 13:10:00,43.62,43.65,43.58,43.64,49000.0,37.6624,37.6883,37.6278,37.6796,49000.0
2014-02-13 13:20:00,43.64,43.65,43.6,43.61,19500.0,37.6796,37.6883,37.6451,37.6537,19500.0
2014-02-13 13:30:00,43.6,43.64,43.59,43.6,33000.0,37.6451,37.6796,37.6365,37.6451,33000.0
2014-02-13 13:40:00,43.61,43.63,43.58,43.58,31000.0,37.6537,37.671,37.6278,37.6278,31000.0
2014-02-13 13:50:00,43.57,43.59,43.5,43.56,35500.0,37.6192,37.6365,37.5588,37.6106,35500.0
2014-02-13 14:00:00,43.56,43.63,43.56,43.59,75000.0,37.6106,37.671,37.6106,37.6365,75000.0
2014-02-13 14:10:00,43.6,43.6,43.54,43.55,18500.0,37.6451,37.6451,37.5933,37.6019,18500.0
2014-02-13 14:20:00,43.52,43.52,43.35,43.35,84000.0,37.576,37.576,37.4292,37.4292,84000.0
2014-02-13 14:30:00,43.35,43.43,43.34,43.35,120000.0,37.4292,37.4983,37.4206,37.4292,120000.0
2014-02-13 14:40:00,43.35,43.38,43.3,43.33,52500.0,37.4292,37.4551,37.3861,37.412,52500.0
2014-02-13 14:50:00,43.33,43.39,43.33,43.37,134500.0,37.412,37.4638,37.412,37.4465,134500.0
2014-02-13 15:00:00,43.38,43.39,43.25,43.25,67000.0,37.4551,37.4638,37.3429,37.3429,67000.0
2014-02-13 15:10:00,43.29,43.29,43.21,43.25,79500.0,37.3774,37.3774,37.3084,37.3429,79500.0
2014-02-13 15:20:00,43.26,43.26,43.19,43.21,63500.0,37.3515,37.3515,37.2911,37.3084,63500.0
2014-02-13 15:30:00,43.24,43.36,43.23,43.35,54000.0,37.3343,37.4379,37.3256,37.4292,54000.0
2014-02-13 15:40:00,43.35,43.39,43.33,43.34,91500.0,37.4292,37.4638,37.412,37.4206,91500.0
2014-02-13 15:50:00,43.35,43.42,43.35,43.38,151500.0,37.4292,37.4897,37.4292,37.4551,151500.0
2014-02-14 09:30:00,43.25,43.4,43.15,43.21,60000.0,37.3429,37.4724,37.2566,37.3084,60000.0
2014-02-14 09:40:00,43.2,43.2,42.9,43.0,49500.0,37.2997,37.2997,37.0407,37.127,49500.0
2014-02-14 09:50:00,43.4,43.4,42.91,43.02,81500.0,37.4724,37.4724,37.0493,37.1443,81500.0
2014-02-14 10:00:00,43.0,43.06,42.88,42.92,43500.0,37.127,37.1789,37.0234,37.058,43500.0
2014-02-14 10:10:00,42.97,43.02,42.85,42.85,30000.0,37.1011,37.1443,36.9975,36.9975,30000.0
2014-02-14 10:20:00,42.85,43.0,42.85,42.99,30000.0,36.9975,37.127,36.9975,37.1184,30000.0
2014-02-14 10:30:00,42.99,43.09,42.99,42.99,60500.0,37.1184,37.2048,37.1184,37.1184,60500.0
2014-02-14 10:40:00,42.99,43.02,42.97,43.01,26000.0,37.1184,37.1443,37.1011,37.1357,26000.0
2014-02-14 10:50:00,42.99,43.01,42.79,42.79,286500.0,37.1184,37.1357,36.9457,36.9457,286500.0
2014-02-14 11:00:00,42.8,42.85,42.79,42.8,42000.0,36.9544,36.9975,36.9457,36.9544,42000.0
2014-02-14 11:10:00,42.79,42.82,42.75,42.75,31500.0,36.9457,36.9716,36.9112,36.9112,31500.0
2014-02-14 11:20:00,42.75,42.76,42.64,42.66,70000.0,36.9112,36.9198,36.8162,36.8335,70000.0
2014-02-14 11:30:00,42.69,42.88,42.69,42.88,36000.0,36.8594,37.0234,36.8594,37.0234,36000.0
2014-02-14 11:40:00,42.9,42.9,42.79,42.79,69000.0,37.0407,37.0407,36.9457,36.9457,69000.0
2014-02-14 11:50:00,42.79,42.85,42.78,42.85,77500.0,36.9457,36.9975,36.9371,36.9975,77500.0
2014-02-14 12:00:00,42.85,42.94,42.85,42.94,101000.0,36.9975,37.0752,36.9975,37.0752,101000.0
2014-02-14 12:10:00,42.92,42.94,42.9,42.9,36500.0,37.058,37.0752,37.0407,37.0407,36500.0
2014-02-14 12:20:00,42.89,42.9,42.8,42.8,16500.0,37.0321,37.0407,36.9544,36.9544,16500.0
2014-02-14 12:30:00,42.82,42.88,42.79,42.86,33000.0,36.9716,37.0234,36.9457,37.0062,33000.0
2014-02-14 12:40:00,42.88,42.94,42.88,42.93,27000.0,37.0234,37.0752,37.0234,37.0666,27000.0
2014-02-14 12:50:00,42.93,42.94,42.84,42.87,42500.0,37.0666,37.0752,36.9889,37.0148,42500.0
2014-02-14 13:00:00,42.87,42.88,42.82,42.85,62000.0,37.0148,37.0234,36.9716,36.9975,62000.0
2014-02-14 13:10:00,42.87,42.88,42.86,42.87,29500.0,37.0148,37.0234,37.0062,37.0148,29500.0
2014-02-14 13:20:00,42.87,42.89,42.87,42.89,22500.0,37.0148,37.0321,37.0148,37.0321,22500.0
2014-02-14 13:30:00,42.9,42.9,42.88,42.9,6000.0,37.0407,37.0407,37.0234,37.0407,6000.0
2014-02-14 13:40:00,42.91,42.92,42.9,42.91,30500.0,37.0493,37.058,37.0407,37.0493,30500.0
2014-02-14 13:50:00,42.91,42.92,42.9,42.91,35500.0,37.0493,37.058,37.0407,37.0493,35500.0
2014-02-14 14:00:00,42.92,42.95,42.91,42.93,41500.0,37.058,37.0839,37.0493,37.0666,41500.0
2014-02-14 14:10:00,42.93,42.93,42.89,42.93,36500.0,37.0666,37.0666,37.0321,37.0666,36500.0
2014-02-14 14:20:00,42.94,42.95,42.93,42.93,38000.0,37.0752,37.0839,37.0666,37.0666,38000.0
2014-02-14 14:30:00,42.92,42.94,42.9,42.91,18000.0,37.058,37.0752,37.0407,37.0493,18000.0
2014-02-14 14:40:00,42.91,42.94,42.91,42.93,24000.0,37.0493,37.0752,37.0493,37.0666,24000.0
2014-02-14 14:50:00,42.92,42.95,42.92,42.93,46000.0,37.058,37.0839,37.058,37.0666,46000.0
2014-02-14 15:00:00,42.94,43.0,42.94,42.99,92000.0,37.0752,37.127,37.0752,37.1184,92000.0
2014-02-14 15:10:00,42.99,43.02,42.97,42.98,41500.0,37.1184,37.1443,37.1011,37.1098,41500.0
2014-02-14 15:20:00,42.98,43.02,42.97,43.02,34500.0,37.1098,37.1443,37.1011,37.1443,34500.0
2014-02-14 15:30:00,43.02,43.03,42.98,43.0,137500.0,37.1443,37.153,37.1098,37.127,137500.0
2014-02-14 15:40:00,43.0,43.0,42.91,42.93,99000.0,37.127,37.127,37.0493,37.0666,99000.0
2014-02-14 15:50:00,42.92,43.01,42.91,42.97,345500.0,37.058,37.1357,37.0493,37.1011,345500.0
2014-02-18 09:30:00,42.98,43.45,42.97,43.41,97000.0,37.1098,37.5156,37.1011,37.4811,97000.0
2014-02-18 09:40:00,43.36,43.46,43.33,43.45,108500.0,37.4379,37.5242,37.412,37.5156,108500.0
2014-02-18 09:50:00,43.38,43.51,43.32,43.41,82500.0,37.4551,37.5674,37.4033,37.4811,82500.0
2014-02-18 10:00:00,43.35,43.37,43.07,43.26,108500.0,37.4292,37.4465,37.1875,37.3515,108500.0
2014-02-18 10:10:00,43.29,43.42,43.21,43.37,99000.0,37.3774,37.4897,37.3084,37.4465,99000.0
2014-02-18 10:20:00,43.43,43.48,43.37,43.41,230500.0,37.4983,37.5415,37.4465,37.4811,230500.0
2014-02-18 10:30:00,43.41,43.48,43.36,43.47,59000.0,37.4811,37.5415,37.4379,37.5329,59000.0
2014-02-18 10:40:00,43.49,43.57,43.43,43.44,51500.0,37.5501,37.6192,37.4983,37.507,51500.0
2014-02-18 10:50:00,43.43,43.53,43.41,43.5,100500.0,37.4983,37.5847,37.4811,37.5588,100500.0
2014-02-18 11:00:00,43.51,43.54,43.43,43.47,86000.0,37.5674,37.5933,37.4983,37.5329,86000.0
2014-02-18 11:10:00,43.48,43.59,43.48,43.58,73500.0,37.5415,37.6365,37.5415,37.6278,73500.0
2014-02-18 11:20:00,43.58,43.62,43.5,43.62,49000.0,37.6278,37.6624,37.5588,37.6624,49000.0
2014-02-18 11:30:00,43.62,43.63,43.55,43.62,46000.0,37.6624,37.671,37.6019,37.6624,46000.0
2014-02-18 11:40:00,43.63,43.65,43.61,43.64,47500.0,37.671,37.6883,37.6537,37.6796,47500.0
2014-02-18 11:50:00,43.61,43.66,43.57,43.64,126500.0,37.6537,37.6969,37.6192,37.6796,126500.0
2014-02-18 12:00:00,43.63,43.66,43.6,43.64,59000.0,37.671,37.6969,37.6451,37.6796,59000.0
2014-02-18 12:10:00,43.61,43.62,43.53,43.55,51500.0,37.6537,37.6624,37.5847,37.6019,51500.0
2014-02-18 12:20:00,43.55,43.66,43.55,43.66,70500.0,37.6019,37.6969,37.6019,37.6969,70500.0
2014-02-18 12:30:00,43.64,43.69,43.64,43.66,90000.0,37.6796,37.7228,37.6796,37.6969,90000.0
2014-02-18 12:40:00,43.64,43.66,43.55,43.57,44500.0,37.6796,37.6969,37.6019,37.6192,44500.0
2014-02-18 12:50:00,43.57,43.58,43.53,43.55,30000.0,37.6192,37.6278,37.5847,37.6019,30000.0
2014-02-18 13:00:00,43.57,43.6,43.55,43.56,72000.0,37.6192,37.6451,37.6019,37.6106,72000.0
2014-02-18 13:10:00,43.56,43.59,43.53,43.59,34000.0,37.6106,37.6365,37.5847,37.6365,34000.0
2014-02-18 13:20:00,43.56,43.56,43.52,43.55,27000.0,37.6106,37.6106,37.576,37.6019,27000.0
2014-02-18 13:30:00,43.53,43.6,43.51,43.6,52000.0,37.5847,37.6451,37.5674,37.6451,52000.0
2014-02-18 13:40:00,43.6,43.62,43.52,43.54,66500.0,37.6451,37.6624,37.576,37.5933,66500.0
2014-02-18 13:50:00,43.55,43.58,43.54,43.58,22500.0,37.6019,37.6278,37.5933,37.6278,22500.0
2014-02-18 14:00:00,43.57,43.61,43.57,43.61,53000.0,37.6192,37.6537,37.6192,37.6537,53000.0
2014-02-18 14:10:00,43.58,43.64,43.58,43.63,52500.0,37.6278,37.6796,37.6278,37.671,52500.0
2014-02-18 14:20:00,43.61,43.62,43.55,43.55,31000.0,37.6537,37.6624,37.6019,37.6019,31000.0
2014-02-18 14:30:00,43.55,43.56,43.51,43.56,44500.0,37.6019,37.6106,37.5674,37.6106,44500.0
2014-02-18 14:40:00,43.56,43.59,43.54,43.56,47000.0,37.6106,37.6365,37.5933,37.6106,47000.0
2014-02-18 14:50:00,43.57,43.57,43.5,43.5,71500.0,37.6192,37.6192,37.5588,37.5588,71500.0
2014-02-18 15:00:00,43.5,43.51,43.49,43.5,63000.0,37.5588,37.5674,37.5501,37.5588,63000.0
2014-02-18 15:10:00,43.5,43.51,43.44,43.44,66000.0,37.5588,37.5674,37.507,37.507,66000.0
2014-02-18 15:20:00,43.44,43.45,43.39,43.4,145000.0,37.507,37.5156,37.4638,37.4724,145000.0
2014-02-18 15:30:00,43.41,43.41,43.33,43.37,151000.0,37.4811,37.4811,37.412,37.4465,151000.0
2014-02-18 15:40:00,43.39,43.4,43.36,43.39,104500.0,37.4638,37.4724,37.4379,37.4638,104500.0
2014-02-18 15:50:00,43.38,43.39,43.31,43.36,310000.0,37.4551,37.4638,37.3947,37.4379,310000.0
2014-02-19 09:30:00,43.09,43.28,42.8,42.88,151000.0,37.2048,37.3688,36.9544,37.0234,151000.0
2014-02-19 09:40:00,42.93,43.0,42.75,42.83,74000.0,37.0666,37.127,36.9112,36.9803,74000.0
2014-02-19 09:50:00,42.82,43.0,42.78,42.96,84500.0,36.9716,37.127,36.9371,37.0925,84500.0
2014-02-19 10:00:00,42.98,43.03,42.82,42.87,73500.0,37.1098,37.153,36.9716,37.0148,73500.0
2014-02-19 10:10:00,42.9,43.02,42.87,42.94,131500.0,37.0407,37.1443,37.0148,37.0752,131500.0
2014-02-19 10:20:00,42.94,42.98,42.91,42.95,51000.0,37.0752,37.1098,37.0493,37.0839,51000.0
2014-02-19 10:30:00,43.0,43.06,42.97,42.97,192500.0,37.127,37.1789,37.1011,37.1011,192500.0
2014-02-19 10:40:00,42.99,43.02,42.95,42.97,78500.0,37.1184,37.1443,37.0839,37.1011,78500.0
2014-02-19 10:50:00,42.96,43.03,42.96,42.97,55000.0,37.0925,37.153,37.0925,37.1011,55000.0
2014-02-19 11:00:00,43.01,43.03,42.95,42.96,52500.0,37.1357,37.153,37.0839,37.0925,52500.0
2014-02-19 11:10:00,42.97,43.07,42.97,43.05,200500.0,37.1011,37.1875,37.1011,37.1702,200500.0
2014-02-19 11:20:00,43.06,43.11,43.04,43.07,45500.0,37.1789,37.222,37.1616,37.1875,45500.0
2014-02-19 11:30:00,43.08,43.08,42.95,42.96,102500.0,37.1961,37.1961,37.0839,37.0925,102500.0
2014-02-19 11:40:00,42.98,43.09,42.96,43.05,27500.0,37.1098,37.2048,37.0925,37.1702,27500.0
2014-02-19 11:50:00,43.07,43.07,42.9,42.9,41500.0,37.1875,37.1875,37.0407,37.0407,41500.0
2014-02-19 12:00:00,42.87,42.91,42.85,42.85,59000.0,37.0148,37.0493,36.9975,36.9975,59000.0
2014-02-19 12:10:00,42.85,42.89,42.77,42.78,54000.0,36.9975,37.0321,36.9285,36.9371,54000.0
2014-02-19 12:20:00,42.78,42.78,42.7,42.74,100500.0,36.9371,36.9371,36.868,36.9026,100500.0
2014-02-19 12:30:00,42.74,42.8,42.73,42.78,32500.0,36.9026,36.9544,36.8939,36.9371,32500.0
2014-02-19 12:40:00,42.8,42.8,42.72,42.72,27000.0,36.9544,36.9544,36.8853,36.8853,27000.0
2014-02-19 12:50:00,42.73,42.8,42.72,42.77,272000.0,36.8939,36.9544,36.8853,36.9285,272000.0
2014-02-19 13:00:00,42.79,42.79,42.71,42.74,48000.0,36.9457,36.9457,36.8767,36.9026,48000.0
2014-02-19 13:10:00,42.74,42.75,42.67,42.68,47500.0,36.9026,36.9112,36.8421,36.8508,47500.0
2014-02-19 13:20:00,42.67,42.68,42.61,42.63,32500.0,36.8421,36.8508,36.7903,36.8076,32500.0
2014-02-19 13:30:00,42.63,42.68,42.61,42.61,28500.0,36.8076,36.8508,36.7903,36.7903,28500.0
2014-02-19 13:40:00,42.61,42.68,42.6,42.67,52500.0,36.7903,36.8508,36.7817,36.8421,52500.0
2014-02-19 13:50:00,42.67,42.7,42.61,42.62,21500.0,36.8421,36.868,36.7903,36.7989,21500.0
2014-02-19 14:00:00,42.61,42.73,42.56,42.73,57500.0,36.7903,36.8939,36.7471,36.8939,57500.0
2014-02-19 14:10:00,42.73,42.75,42.64,42.66,112000.0,36.8939,36.9112,36.8162,36.8335,112000.0
2014-02-19 14:20:00,42.65,42.66,42.54,42.63,46500.0,36.8249,36.8335,36.7299,36.8076,46500.0
2014-02-19 14:30:00,42.63,42.64,42.57,42.63,49000.0,36.8076,36.8162,36.7558,36.8076,49000.0
2014-02-19 14:40:00,42.63,42.67,42.55,42.58,34000.0,36.8076,36.8421,36.7385,36.7644,34000.0
2014-02-19 14:50:00,42.59,42.65,42.51,42.57,49000.0,36.773,36.8249,36.704,36.7558,49000.0
2014-02-19 15:00:00,42.61,42.63,42.56,42.58,111500.0,36.7903,36.8076,36.7471,36.7644,111500.0
2014-02-19 15:10:00,42.59,42.59,42.46,42.48,203500.0,36.773,36.773,36.6608,36.6781,203500.0
2014-02-19 15:20:00,42.48,42.51,42.37,42.42,95500.0,36.6781,36.704,36.5831,36.6263,95500.0
2014-02-19 15:30:00,42.42,42.42,42.35,42.4,81000.0,36.6263,36.6263,36.5658,36.609,81000.0
2014-02-19 15:40:00,42.4,42.42,42.32,42.35,235500.0,36.609,36.6263,36.5399,36.5658,235500.0
2014-02-19 15:50:00,42.36,42.41,42.34,42.35,217500.0,36.5745,36.6176,36.5572,36.5658,217500.0
2014-02-20 09:30:00,42.48,42.67,42.27,42.44,71500.0,36.6781,36.8421,36.4968,36.6435,71500.0
2014-02-20 09:40:00,42.36,42.36,42.17,42.29,45500.0,36.5745,36.5745,36.4104,36.514,45500.0
2014-02-20 09:50:00,42.19,42.23,42.05,42.09,46500.0,36.4277,36.4622,36.3068,36.3413,46500.0
2014-02-20 10:00:00,42.18,42.2,41.93,41.96,99500.0,36.419,36.4363,36.2032,36.2291,99500.0
2014-02-20 10:10:00,42.0,42.2,42.0,42.17,147500.0,36.2636,36.4363,36.2636,36.4104,147500.0
2014-02-20 10:20:00,42.17,42.2,42.13,42.18,83500.0,36.4104,36.4363,36.3759,36.419,83500.0
2014-02-20 10:30:00,42.16,42.25,42.14,42.19,53000.0,36.4018,36.4795,36.3845,36.4277,53000.0
2014-02-20 10:40:00,42.22,42.24,42.14,42.19,47500.0,36.4536,36.4708,36.3845,36.4277,47500.0
2014-02-20 10:50:00,42.15,42.2,42.1,42.15,68000.0,36.3931,36.4363,36.35,36.3931,68000.0
2014-02-20 11:00:00,42.17,42.24,42.16,42.21,37000.0,36.4104,36.4708,36.4018,36.4449,37000.0
2014-02-20 11:10:00,42.2,42.2,42.13,42.16,32000.0,36.4363,36.4363,36.3759,36.4018,32000.0
2014-02-20 11:20:00,42.18,42.19,42.13,42.17,63000.0,36.419,36.4277,36.3759,36.4104,63000.0
2014-02-20 11:30:00,42.2,42.24,42.15,42.18,41500.0,36.4363,36.4708,36.3931,36.419,41500.0
2014-02-20 11:40:00,42.16,42.2,42.14,42.18,19000.0,36.4018,36.4363,36.3845,36.419,19000.0
2014-02-20 11:50:00,42.17,42.22,42.15,42.17,27000.0,36.4104,36.4536,36.3931,36.4104,27000.0
2014-02-20 12:00:00,42.18,42.2,42.16,42.16,23000.0,36.419,36.4363,36.4018,36.4018,23000.0
2014-02-20 12:10:00,42.18,42.23,42.17,42.23,50000.0,36.419,36.4622,36.4104,36.4622,50000.0
2014-02-20 12:20:00,42.25,42.27,42.2,42.22,40500.0,36.4795,36.4968,36.4363,36.4536,40500.0
2014-02-20 12:30:00,42.24,42.25,42.18,42.19,35500.0,36.4708,36.4795,36.419,36.4277,35500.0
2014-02-20 12:40:00,42.18,42.24,42.18,42.23,16500.0,36.419,36.4708,36.419,36.4622,16500.0
2014-02-20 12:50:00,42.2,42.25,42.2,42.22,17000.0,36.4363,36.4795,36.4363,36.4536,17000.0
2014-02-20 13:00:00,42.24,42.3,42.23,42.3,34000.0,36.4708,36.5227,36.4622,36.5227,34000.0
2014-02-20 13:10:00,42.29,42.3,42.19,42.2,36500.0,36.514,36.5227,36.4277,36.4363,36500.0
2014-02-20 13:20:00,42.21,42.24,42.19,42.19,8000.0,36.4449,36.4708,36.4277,36.4277,8000.0
2014-02-20 13:30:00,42.19,42.24,42.19,42.2,34500.0,36.4277,36.4708,36.4277,36.4363,34500.0
2014-02-20 13:40:00,42.19,42.22,42.15,42.2,116000.0,36.4277,36.4536,36.3931,36.4363,116000.0
2014-02-20 13:50:00,42.2,42.2,42.16,42.16,28000.0,36.4363,36.4363,36.4018,36.4018,28000.0
2014-02-20 14:00:00,42.18,42.18,42.13,42.16,57500.0,36.419,36.419,36.3759,36.4018,57500.0
2014-02-20 14:10:00,42.16,42.21,42.15,42.16,44500.0,36.4018,36.4449,36.3931,36.4018,44500.0
2014-02-20 14:20:00,42.14,42.16,42.08,42.09,60000.0,36.3845,36.4018,36.3327,36.3413,60000.0
2014-02-20 14:30:00,42.13,42.13,42.04,42.07,108000.0,36.3759,36.3759,36.2982,36.3241,108000.0
2014-02-20 14:40:00,42.08,42.15,42.06,42.12,87500.0,36.3327,36.3931,36.3154,36.3672,87500.0
2014-02-20 14:50:00,42.12,42.14,42.08,42.1,91000.0,36.3672,36.3845,36.3327,36.35,91000.0
2014-02-20 15:00:00,42.11,42.12,42.07,42.1,95500.0,36.3586,36.3672,36.3241,36.35,95500.0
2014-02-20 15:10:00,42.09,42.09,42.05,42.05,82500.0,36.3413,36.3413,36.3068,36.3068,82500.0
2014-02-20 15:20:00,42.07,42.11,42.05,42.08,110000.0,36.3241,36.3586,36.3068,36.3327,110000.0
2014-02-20 15:30:00,42.05,42.1,42.05,42.08,152000.0,36.3068,36.35,36.3068,36.3327,152000.0
2014-02-20 15:40:00,42.1,42.1,42.05,42.1,141500.0,36.35,36.35,36.3068,36.35,141500.0
2014-02-20 15:50:00,42.1,42.11,42.04,42.05,286000.0,36.35,36.3586,36.2982,36.3068,286000.0
2014-02-21 09:30:00,42.27,42.27,42.02,42.2,269500.0,36.4968,36.4968,36.2809,36.4363,269500.0
2014-02-21 09:40:00,42.2,42.55,42.11,42.53,113500.0,36.4363,36.7385,36.3586,36.7212,113500.0
2014-02-21 09:50:00,42.52,42.64,42.48,42.57,293500.0,36.7126,36.8162,36.6781,36.7558,293500.0
2014-02-21 10:00:00,42.53,42.63,42.51,42.58,264500.0,36.7212,36.8076,36.704,36.7644,264500.0
2014-02-21 10:10:00,42.58,42.68,42.54,42.59,102000.0,36.7644,36.8508,36.7299,36.773,102000.0
2014-02-21 10:20:00,42.6,42.6,42.43,42.51,142000.0,36.7817,36.7817,36.6349,36.704,142000.0
2014-02-21 10:30:00,42.55,42.67,42.54,42.56,67000.0,36.7385,36.8421,36.7299,36.7471,67000.0
2014-02-21 10:40:00,42.57,42.67,42.55,42.64,204000.0,36.7558,36.8421,36.7385,36.8162,204000.0
2014-02-21 10:50:00,42.62,42.72,42.6,42.67,221000.0,36.7989,36.8853,36.7817,36.8421,221000.0
2014-02-21 11:00:00,42.67,42.73,42.62,42.62,285000.0,36.8421,36.8939,36.7989,36.7989,285000.0
2014-02-21 11:10:00,42.61,42.66,42.58,42.63,70500.0,36.7903,36.8335,36.7644,36.8076,70500.0
2014-02-21 11:20:00,42.62,42.63,42.6,42.6,62000.0,36.7989,36.8076,36.7817,36.7817,62000.0
2014-02-21 11:30:00,42.6,42.66,42.59,42.61,113500.0,36.7817,36.8335,36.773,36.7903,113500.0
2014-02-21 11:40:00,42.65,42.67,42.62,42.63,17500.0,36.8249,36.8421,36.7989,36.8076,17500.0
2014-02-21 11:50:00,42.62,42.69,42.59,42.69,51500.0,36.7989,36.8594,36.773,36.8594,51500.0
2014-02-21 12:00:00,42.69,42.78,42.66,42.74,99000.0,36.8594,36.9371,36.8335,36.9026,99000.0
2014-02-21 12:10:00,42.74,42.75,42.68,42.75,30500.0,36.9026,36.9112,36.8508,36.9112,30500.0
2014-02-21 12:20:00,42.74,42.75,42.69,42.69,42000.0,36.9026,36.9112,36.8594,36.8594,42000.0
2014-02-21 12:30:00,42.67,42.74,42.67,42.67,128500.0,36.8421,36.9026,36.8421,36.8421,128500.0
2014-02-21 12:40:00,42.68,42.77,42.68,42.74,50500.0,36.8508,36.9285,36.8508,36.9026,50500.0
2014-02-21 12:50:00,42.74,42.78,42.74,42.75,50000.0,36.9026,36.9371,36.9026,36.9112,50000.0
2014-02-21 13:00:00,42.77,42.77,42.72,42.76,41500.0,36.9285,36.9285,36.8853,36.9198,41500.0
2014-02-21 13:10:00,42.78,42.79,42.72,42.72,41000.0,36.9371,36.9457,36.8853,36.8853,41000.0
2014-02-21 13:20:00,42.74,42.75,42.67,42.68,31000.0,36.9026,36.9112,36.8421,36.8508,31000.0
2014-02-21 13:30:00,42.69,42.7,42.54,42.58,106500.0,36.8594,36.868,36.7299,36.7644,106500.0
2014-02-21 13:40:00,42.58,42.6,42.56,42.6,42000.0,36.7644,36.7817,36.7471,36.7817,42000.0
2014-02-21 13:50:00,42.59,42.62,42.57,42.6,80500.0,36.773,36.7989,36.7558,36.7817,80500.0
2014-02-21 14:00:00,42.59,42.6,42.56,42.59,69000.0,36.773,36.7817,36.7471,36.773,69000.0
2014-02-21 14:10:00,42.58,42.6,42.52,42.56,89000.0,36.7644,36.7817,36.7126,36.7471,89000.0
2014-02-21 14:20:00,42.56,42.6,42.54,42.59,88000.0,36.7471,36.7817,36.7299,36.773,88000.0
2014-02-21 14:30:00,42.58,42.6,42.52,42.57,79000.0,36.7644,36.7817,36.7126,36.7558,79000.0
2014-02-21 14:40:00,42.57,42.59,42.54,42.54,36000.0,36.7558,36.773,36.7299,36.7299,36000.0
2014-02-21 14:50:00,42.55,42.61,42.54,42.54,35000.0,36.7385,36.7903,36.7299,36.7299,35000.0
2014-02-21 15:00:00,42.54,42.57,42.54,42.57,97000.0,36.7299,36.7558,36.7299,36.7558,97000.0
2014-02-21 15:10:00,42.58,42.59,42.55,42.58,71000.0,36.7644,36.773,36.7385,36.7644,71000.0
2014-02-21 15:20:00,42.58,42.65,42.56,42.65,55000.0,36.7644,36.8249,36.7471,36.8249,55000.0
2014-02-21 15:30:00,42.65,42.66,42.55,42.59,81000.0,36.8249,36.8335,36.7385,36.773,81000.0
2014-02-21 15:40:00,42.59,42.6,42.55,42.57,128000.0,36.773,36.7817,36.7385,36.7558,128000.0
2014-02-21 15:50:00,42.57,42.62,42.55,42.59,255000.0,36.7558,36.7989,36.7385,36.773,255000.0
2014-02-24 09:30:00,42.53,42.89,42.45,42.89,73500.0,36.7212,37.0321,36.6522,37.0321,73500.0
2014-02-24 09:40:00,42.86,42.92,42.68,42.82,70000.0,37.0062,37.058,36.8508,36.9716,70000.0
2014-02-24 09:50:00,42.82,43.04,42.82,42.94,93000.0,36.9716,37.1616,36.9716,37.0752,93000.0
2014-02-24 10:00:00,42.94,42.95,42.87,42.88,31000.0,37.0752,37.0839,37.0148,37.0234,31000.0
2014-02-24 10:10:00,42.89,42.91,42.79,42.8,28500.0,37.0321,37.0493,36.9457,36.9544,28500.0
2014-02-24 10:20:00,42.78,42.87,42.75,42.83,175000.0,36.9371,37.0148,36.9112,36.9803,175000.0
2014-02-24 10:30:00,42.83,42.83,42.74,42.77,52000.0,36.9803,36.9803,36.9026,36.9285,52000.0
2014-02-24 10:40:00,42.77,42.89,42.77,42.88,43500.0,36.9285,37.0321,36.9285,37.0234,43500.0
2014-02-24 10:50:00,42.86,42.97,42.85,42.95,73500.0,37.0062,37.1011,36.9975,37.0839,73500.0
2014-02-24 11:00:00,42.97,43.05,42.94,43.05,68000.0,37.1011,37.1702,37.0752,37.1702,68000.0
2014-02-24 11:10:00,43.01,43.16,43.01,43.13,154000.0,37.1357,37.2652,37.1357,37.2393,154000.0
2014-02-24 11:20:00,43.13,43.13,43.01,43.09,89500.0,37.2393,37.2393,37.1357,37.2048,89500.0
2014-02-24 11:30:00,43.09,43.17,43.05,43.1,51500.0,37.2048,37.2738,37.1702,37.2134,51500.0
2014-02-24 11:40:00,43.1,43.15,43.08,43.14,50500.0,37.2134,37.2566,37.1961,37.2479,50500.0
2014-02-24 11:50:00,43.14,43.25,43.14,43.25,43000.0,37.2479,37.3429,37.2479,37.3429,43000.0
2014-02-24 12:00:00,43.26,43.28,43.16,43.2,90500.0,37.3515,37.3688,37.2652,37.2997,90500.0
2014-02-24 12:10:00,43.19,43.19,43.13,43.18,20500.0,37.2911,37.2911,37.2393,37.2825,20500.0
2014-02-24 12:20:00,43.2,43.22,43.17,43.19,21500.0,37.2997,37.317,37.2738,37.2911,21500.0
2014-02-24 12:30:00,43.2,43.28,43.2,43.23,21000.0,37.2997,37.3688,37.2997,37.3256,21000.0
2014-02-24 12:40:00,43.21,43.21,43.14,43.14,22000.0,37.3084,37.3084,37.2479,37.2479,22000.0
2014-02-24 12:50:00,43.14,43.18,43.12,43.13,21500.0,37.2479,37.2825,37.2307,37.2393,21500.0
2014-02-24 13:00:00,43.12,43.17,43.09,43.13,29000.0,37.2307,37.2738,37.2048,37.2393,29000.0
2014-02-24 13:10:00,43.11,43.16,43.09,43.13,107500.0,37.222,37.2652,37.2048,37.2393,107500.0
2014-02-24 13:20:00,43.12,43.16,43.12,43.14,15000.0,37.2307,37.2652,37.2307,37.2479,15000.0
2014-02-24 13:30:00,43.13,43.19,43.12,43.13,24500.0,37.2393,37.2911,37.2307,37.2393,24500.0
2014-02-24 13:40:00,43.14,43.16,43.06,43.11,56000.0,37.2479,37.2652,37.1789,37.222,56000.0
2014-02-24 13:50:00,43.07,43.13,43.07,43.13,62000.0,37.1875,37.2393,37.1875,37.2393,62000.0
2014-02-24 14:00:00,43.12,43.2,43.12,43.2,32500.0,37.2307,37.2997,37.2307,37.2997,32500.0
2014-02-24 14:10:00,43.2,43.22,43.16,43.22,62500.0,37.2997,37.317,37.2652,37.317,62500.0
2014-02-24 14:20:00,43.22,43.22,43.19,43.2,45000.0,37.317,37.317,37.2911,37.2997,45000.0
2014-02-24 14:30:00,43.19,43.22,43.18,43.2,45500.0,37.2911,37.317,37.2825,37.2997,45500.0
2014-02-24 14:40:00,43.22,43.24,43.19,43.24,21500.0,37.317,37.3343,37.2911,37.3343,21500.0
2014-02-24 14:50:00,43.23,43.23,43.12,43.15,56500.0,37.3256,37.3256,37.2307,37.2566,56500.0
2014-02-24 15:00:00,43.14,43.15,43.08,43.08,32500.0,37.2479,37.2566,37.1961,37.1961,32500.0
2014-02-24 15:10:00,43.08,43.09,43.02,43.04,64000.0,37.1961,37.2048,37.1443,37.1616,64000.0
2014-02-24 15:20:00,43.05,43.07,42.97,42.97,35000.0,37.1702,37.1875,37.1011,37.1011,35000.0
2014-02-24 15:30:00,42.98,43.08,42.97,43.08,30500.0,37.1098,37.1961,37.1011,37.1961,30500.0
2014-02-24 15:40:00,43.07,43.08,43.01,43.05,141000.0,37.1875,37.1961,37.1357,37.1702,141000.0
2014-02-24 15:50:00,43.04,43.09,43.0,43.06,375500.0,37.1616,37.2048,37.127,37.1789,375500.0
2014-02-25 09:30:00,42.93,43.22,42.85,43.16,54500.0,37.0666,37.317,36.9975,37.2652,54500.0
2014-02-25 09:40:00,43.13,43.13,42.91,42.93,81500.0,37.2393,37.2393,37.0493,37.0666,81500.0
2014-02-25 09:50:00,42.91,42.96,42.81,42.9,53000.0,37.0493,37.0925,36.963,37.0407,53000.0
2014-02-25 10:00:00,42.93,43.05,42.83,42.98,97500.0,37.0666,37.1702,36.9803,37.1098,97500.0
2014-02-25 10:10:00,42.97,43.14,42.96,43.14,85500.0,37.1011,37.2479,37.0925,37.2479,85500.0
2014-02-25 10:20:00,43.12,43.16,43.0,43.1,203000.0,37.2307,37.2652,37.127,37.2134,203000.0
2014-02-25 10:30:00,43.05,43.24,43.02,43.24,66500.0,37.1702,37.3343,37.1443,37.3343,66500.0
2014-02-25 10:40:00,43.25,43.26,43.17,43.22,49500.0,37.3429,37.3515,37.2738,37.317,49500.0
2014-02-25 10:50:00,43.26,43.35,43.25,43.33,188500.0,37.3515,37.4292,37.3429,37.412,188500.0
2014-02-25 11:00:00,43.33,43.34,43.2,43.2,25500.0,37.412,37.4206,37.2997,37.2997,25500.0
2014-02-25 11:10:00,43.22,43.42,43.22,43.42,25500.0,37.317,37.4897,37.317,37.4897,25500.0
2014-02-25 11:20:00,43.39,43.43,43.35,43.43,52000.0,37.4638,37.4983,37.4292,37.4983,52000.0
2014-02-25 11:30:00,43.4,43.44,43.31,43.35,248000.0,37.4724,37.507,37.3947,37.4292,248000.0
2014-02-25 11:40:00,43.36,43.37,43.16,43.16,111500.0,37.4379,37.4465,37.2652,37.2652,111500.0
2014-02-25 11:50:00,43.14,43.15,43.03,43.03,29500.0,37.2479,37.2566,37.153,37.153,29500.0
2014-02-25 12:00:00,43.03,43.06,42.96,43.04,27000.0,37.153,37.1789,37.0925,37.1616,27000.0
2014-02-25 12:10:00,43.08,43.12,43.08,43.11,8000.0,37.1961,37.2307,37.1961,37.222,8000.0
2014-02-25 12:20:00,43.09,43.12,43.03,43.12,69000.0,37.2048,37.2307,37.153,37.2307,69000.0
2014-02-25 12:30:00,43.11,43.13,43.08,43.08,16500.0,37.222,37.2393,37.1961,37.1961,16500.0
2014-02-25 12:40:00,43.06,43.12,43.03,43.06,151500.0,37.1789,37.2307,37.153,37.1789,151500.0
2014-02-25 12:50:00,43.06,43.06,42.97,42.97,26500.0,37.1789,37.1789,37.1011,37.1011,26500.0
2014-02-25 13:00:00,42.99,43.01,42.95,42.98,41000.0,37.1184,37.1357,37.0839,37.1098,41000.0
2014-02-25 13:10:00,42.98,43.02,42.93,42.95,24500.0,37.1098,37.1443,37.0666,37.0839,24500.0
2014-02-25 13:20:00,42.95,42.95,42.86,42.9,61500.0,37.0839,37.0839,37.0062,37.0407,61500.0
2014-02-25 13:30:00,42.89,42.95,42.86,42.91,24000.0,37.0321,37.0839,37.0062,37.0493,24000.0
2014-02-25 13:40:00,42.92,42.94,42.88,42.88,74000.0,37.058,37.0752,37.0234,37.0234,74000.0
2014-02-25 13:50:00,42.84,42.9,42.84,42.9,12000.0,36.9889,37.0407,36.9889,37.0407,12000.0
2014-02-25 14:00:00,42.9,42.93,42.76,42.82,39000.0,37.0407,37.0666,36.9198,36.9716,39000.0
2014-02-25 14:10:00,42.83,42.84,42.78,42.83,33500.0,36.9803,36.9889,36.9371,36.9803,33500.0
2014-02-25 14:20:00,42.81,42.83,42.77,42.83,37000.0,36.963,36.9803,36.9285,36.9803,37000.0
2014-02-25 14:30:00,42.83,42.84,42.8,42.81,38500.0,36.9803,36.9889,36.9544,36.963,38500.0
2014-02-25 14:40:00,42.82,42.83,42.79,42.8,31500.0,36.9716,36.9803,36.9457,36.9544,31500.0
2014-02-25 14:50:00,42.81,42.81,42.75,42.81,27000.0,36.963,36.963,36.9112,36.963,27000.0
2014-02-25 15:00:00,42.8,42.8,42.75,42.76,75000.0,36.9544,36.9544,36.9112,36.9198,75000.0
2014-02-25 15:10:00,42.74,42.74,42.66,42.74,47500.0,36.9026,36.9026,36.8335,36.9026,47500.0
2014-02-25 15:20:00,42.72,42.79,42.7,42.77,86500.0,36.8853,36.9457,36.868,36.9285,86500.0
2014-02-25 15:30:00,42.76,42.9,42.76,42.9,48500.0,36.9198,37.0407,36.9198,37.0407,48500.0
2014-02-25 15:40:00,42.9,42.91,42.73,42.8,118000.0,37.0407,37.0493,36.8939,36.9544,118000.0
2014-02-25 15:50:00,42.82,42.88,42.79,42.85,221000.0,36.9716,37.0234,36.9457,36.9975,221000.0
2014-02-26 09:30:00,43.05,43.05,42.67,42.94,64000.0,37.1702,37.1702,36.8421,37.0752,64000.0
2014-02-26 09:40:00,42.85,42.91,42.66,42.66,97500.0,36.9975,37.0493,36.8335,36.8335,97500.0
2014-02-26 09:50:00,42.67,42.74,42.56,42.74,46000.0,36.8421,36.9026,36.7471,36.9026,46000.0
2014-02-26 10:00:00,42.74,42.81,42.56,42.56,32000.0,36.9026,36.963,36.7471,36.7471,32000.0
2014-02-26 10:10:00,42.57,42.69,42.57,42.68,47500.0,36.7558,36.8594,36.7558,36.8508,47500.0
2014-02-26 10:20:00,42.68,42.69,42.63,42.66,124000.0,36.8508,36.8594,36.8076,36.8335,124000.0
2014-02-26 10:30:00,42.67,42.71,42.67,42.67,9500.0,36.8421,36.8767,36.8421,36.8421,9500.0
2014-02-26 10:40:00,42.67,42.72,42.66,42.66,8000.0,36.8421,36.8853,36.8335,36.8335,8000.0
2014-02-26 10:50:00,42.67,42.72,42.61,42.61,42000.0,36.8421,36.8853,36.7903,36.7903,42000.0
2014-02-26 11:00:00,42.6,42.63,42.53,42.54,133500.0,36.7817,36.8076,36.7212,36.7299,133500.0
2014-02-26 11:10:00,42.54,42.61,42.54,42.61,28000.0,36.7299,36.7903,36.7299,36.7903,28000.0
2014-02-26 11:20:00,42.64,42.68,42.63,42.63,10500.0,36.8162,36.8508,36.8076,36.8076,10500.0
2014-02-26 11:30:00,42.66,42.66,42.59,42.66,16500.0,36.8335,36.8335,36.773,36.8335,16500.0
2014-02-26 11:40:00,42.64,42.64,42.53,42.61,28500.0,36.8162,36.8162,36.7212,36.7903,28500.0
2014-02-26 11:50:00,42.62,42.66,42.62,42.62,21000.0,36.7989,36.8335,36.7989,36.7989,21000.0
2014-02-26 12:00:00,42.61,42.65,42.58,42.63,62500.0,36.7903,36.8249,36.7644,36.8076,62500.0
2014-02-26 12:10:00,42.6,42.7,42.6,42.68,35000.0,36.7817,36.868,36.7817,36.8508,35000.0
2014-02-26 12:20:00,42.71,42.73,42.65,42.7,18000.0,36.8767,36.8939,36.8249,36.868,18000.0
2014-02-26 12:30:00,42.68,42.7,42.66,42.68,25000.0,36.8508,36.868,36.8335,36.8508,25000.0
2014-02-26 12:40:00,42.66,42.66,42.65,42.65,31500.0,36.8335,36.8335,36.8249,36.8249,31500.0
2014-02-26 12:50:00,42.65,42.68,42.65,42.66,20500.0,36.8249,36.8508,36.8249,36.8335,20500.0
2014-02-26 13:00:00,42.65,42.66,42.56,42.61,30000.0,36.8249,36.8335,36.7471,36.7903,30000.0
2014-02-26 13:10:00,42.57,42.58,42.52,42.55,27500.0,36.7558,36.7644,36.7126,36.7385,27500.0
2014-02-26 13:20:00,42.53,42.57,42.52,42.54,11500.0,36.7212,36.7558,36.7126,36.7299,11500.0
2014-02-26 13:30:00,42.54,42.54,42.49,42.5,22000.0,36.7299,36.7299,36.6867,36.6953,22000.0
2014-02-26 13:40:00,42.5,42.58,42.5,42.52,28000.0,36.6953,36.7644,36.6953,36.7126,28000.0
2014-02-26 13:50:00,42.54,42.55,42.45,42.48,56000.0,36.7299,36.7385,36.6522,36.6781,56000.0
2014-02-26 14:00:00,42.47,42.49,42.44,42.46,87000.0,36.6694,36.6867,36.6435,36.6608,87000.0
2014-02-26 14:10:00,42.46,42.5,42.43,42.47,175500.0,36.6608,36.6953,36.6349,36.6694,175500.0
2014-02-26 14:20:00,42.48,42.51,42.35,42.35,104500.0,36.6781,36.704,36.5658,36.5658,104500.0
2014-02-26 14:30:00,42.35,42.4,42.32,42.36,120500.0,36.5658,36.609,36.5399,36.5745,120500.0
2014-02-26 14:40:00,42.32,42.35,42.2,42.24,228500.0,36.5399,36.5658,36.4363,36.4708,228500.0
2014-02-26 14:50:00,42.21,42.26,42.2,42.22,64500.0,36.4449,36.4881,36.4363,36.4536,64500.0
2014-02-26 15:00:00,42.22,42.23,42.15,42.19,108000.0,36.4536,36.4622,36.3931,36.4277,108000.0
2014-02-26 15:10:00,42.19,42.19,42.11,42.11,73000.0,36.4277,36.4277,36.3586,36.3586,73000.0
2014-02-26 15:20:00,42.12,42.15,42.02,42.06,125000.0,36.3672,36.3931,36.2809,36.3154,125000.0
2014-02-26 15:30:00,42.06,42.1,41.93,41.94,305000.0,36.3154,36.35,36.2032,36.2118,305000.0
2014-02-26 15:40:00,41.95,42.02,41.91,41.92,595000.0,36.2205,36.2809,36.1859,36.1946,595000.0
2014-02-26 15:50:00,41.92,41.97,41.73,41.81,985000.0,36.1946,36.2377,36.0305,36.0996,985000.0
2014-02-27 09:30:00,42.69,42.69,41.82,41.88,130500.0,36.8594,36.8594,36.1082,36.16,130500.0
2014-02-27 09:40:00,41.89,41.95,41.52,41.52,121500.0,36.1687,36.2205,35.8492,35.8492,121500.0
2014-02-27 09:50:00,41.52,41.53,41.25,41.47,230000.0,35.8492,35.8578,35.6161,35.806,230000.0
2014-02-27 10:00:00,41.47,41.68,41.42,41.55,77000.0,35.806,35.9873,35.7628,35.8751,77000.0
2014-02-27 10:10:00,41.55,41.55,41.39,41.49,84500.0,35.8751,35.8751,35.7369,35.8233,84500.0
2014-02-27 10:20:00,41.48,41.59,41.42,41.59,106500.0,35.8147,35.9096,35.7628,35.9096,106500.0
2014-02-27 10:30:00,41.6,41.6,41.49,41.54,81500.0,35.9183,35.9183,35.8233,35.8665,81500.0
2014-02-27 10:40:00,41.54,41.55,41.41,41.43,60000.0,35.8665,35.8751,35.7542,35.7715,60000.0
2014-02-27 10:50:00,41.43,41.51,41.42,41.49,72000.0,35.7715,35.8406,35.7628,35.8233,72000.0
2014-02-27 11:00:00,41.5,41.59,41.48,41.58,86500.0,35.8319,35.9096,35.8147,35.901,86500.0
2014-02-27 11:10:00,41.58,41.65,41.56,41.63,82000.0,35.901,35.9614,35.8837,35.9442,82000.0
2014-02-27 11:20:00,41.63,41.68,41.62,41.68,73000.0,35.9442,35.9873,35.9355,35.9873,73000.0
2014-02-27 11:30:00,41.68,41.69,41.57,41.57,60000.0,35.9873,35.996,35.8924,35.8924,60000.0
2014-02-27 11:40:00,41.57,41.6,41.54,41.56,101500.0,35.8924,35.9183,35.8665,35.8837,101500.0
2014-02-27 11:50:00,41.56,41.64,41.55,41.63,52000.0,35.8837,35.9528,35.8751,35.9442,52000.0
2014-02-27 12:00:00,41.64,41.7,41.64,41.65,117500.0,35.9528,36.0046,35.9528,35.9614,117500.0
2014-02-27 12:10:00,41.66,41.68,41.63,41.63,29000.0,35.9701,35.9873,35.9442,35.9442,29000.0
2014-02-27 12:20:00,41.62,41.68,41.61,41.66,56000.0,35.9355,35.9873,35.9269,35.9701,56000.0
2014-02-27 12:30:00,41.66,41.69,41.63,41.68,41000.0,35.9701,35.996,35.9442,35.9873,41000.0
2014-02-27 12:40:00,41.68,41.69,41.64,41.65,29000.0,35.9873,35.996,35.9528,35.9614,29000.0
2014-02-27 12:50:00,41.65,41.67,41.63,41.63,33000.0,35.9614,35.9787,35.9442,35.9442,33000.0
2014-02-27 13:00:00,41.63,41.63,41.6,41.61,130500.0,35.9442,35.9442,35.9183,35.9269,130500.0
2014-02-27 13:10:00,41.61,41.62,41.58,41.58,101000.0,35.9269,35.9355,35.901,35.901,101000.0
2014-02-27 13:20:00,41.58,41.64,41.54,41.64,64000.0,35.901,35.9528,35.8665,35.9528,64000.0
2014-02-27 13:30:00,41.64,41.7,41.64,41.7,39000.0,35.9528,36.0046,35.9528,36.0046,39000.0
2014-02-27 13:40:00,41.68,41.7,41.64,41.7,61500.0,35.9873,36.0046,35.9528,36.0046,61500.0
2014-02-27 13:50:00,41.68,41.7,41.68,41.68,35000.0,35.9873,36.0046,35.9873,35.9873,35000.0
2014-02-27 14:00:00,41.67,41.69,41.66,41.69,23500.0,35.9787,35.996,35.9701,35.996,23500.0
2014-02-27 14:10:00,41.7,41.73,41.69,41.73,59500.0,36.0046,36.0305,35.996,36.0305,59500.0
2014-02-27 14:20:00,41.72,41.72,41.67,41.67,40500.0,36.0219,36.0219,35.9787,35.9787,40500.0
2014-02-27 14:30:00,41.68,41.69,41.66,41.67,40500.0,35.9873,35.996,35.9701,35.9787,40500.0
2014-02-27 14:40:00,41.67,41.68,41.62,41.63,34500.0,35.9787,35.9873,35.9355,35.9442,34500.0
2014-02-27 14:50:00,41.62,41.66,41.61,41.64,62500.0,35.9355,35.9701,35.9269,35.9528,62500.0
2014-02-27 15:00:00,41.65,41.72,41.63,41.72,68000.0,35.9614,36.0219,35.9442,36.0219,68000.0
2014-02-27 15:10:00,41.71,41.72,41.67,41.69,63500.0,36.0132,36.0219,35.9787,35.996,63500.0
2014-02-27 15:20:00,41.69,41.73,41.66,41.69,67000.0,35.996,36.0305,35.9701,35.996,67000.0
2014-02-27 15:30:00,41.71,41.71,41.65,41.7,87000.0,36.0132,36.0132,35.9614,36.0046,87000.0
2014-02-27 15:40:00,41.71,41.77,41.7,41.75,263500.0,36.0132,36.065,36.0046,36.0478,263500.0
2014-02-27 15:50:00,41.74,41.87,41.73,41.82,498000.0,36.0391,36.1514,36.0305,36.1082,498000.0
2014-02-28 09:30:00,41.85,42.22,41.72,42.2,95500.0,36.1341,36.4536,36.0219,36.4363,95500.0
2014-02-28 09:40:00,42.22,42.34,42.18,42.2,113000.0,36.4536,36.5572,36.419,36.4363,113000.0
2014-02-28 09:50:00,42.2,42.25,42.18,42.22,70500.0,36.4363,36.4795,36.419,36.4536,70500.0
2014-02-28 10:00:00,42.18,42.23,42.1,42.11,105000.0,36.419,36.4622,36.35,36.3586,105000.0
2014-02-28 10:10:00,42.13,42.2,42.02,42.02,133500.0,36.3759,36.4363,36.2809,36.2809,133500.0
2014-02-28 10:20:00,42.06,42.1,42.01,42.1,60500.0,36.3154,36.35,36.2723,36.35,60500.0
2014-02-28 10:30:00,42.09,42.1,42.05,42.06,47000.0,36.3413,36.35,36.3068,36.3154,47000.0
2014-02-28 10:40:00,42.09,42.09,42.02,42.04,43000.0,36.3413,36.3413,36.2809,36.2982,43000.0
2014-02-28 10:50:00,42.04,42.06,42.0,42.04,44500.0,36.2982,36.3154,36.2636,36.2982,44500.0
2014-02-28 11:00:00,42.03,42.05,41.98,42.03,50000.0,36.2895,36.3068,36.2464,36.2895,50000.0
2014-02-28 11:10:00,42.06,42.1,42.01,42.09,43000.0,36.3154,36.35,36.2723,36.3413,43000.0
2014-02-28 11:20:00,42.1,42.1,42.06,42.06,22500.0,36.35,36.35,36.3154,36.3154,22500.0
2014-02-28 11:30:00,42.07,42.2,42.07,42.16,121500.0,36.3241,36.4363,36.3241,36.4018,121500.0
2014-02-28 11:40:00,42.17,42.18,42.13,42.14,114000.0,36.4104,36.419,36.3759,36.3845,114000.0
2014-02-28 11:50:00,42.14,42.17,42.07,42.07,49500.0,36.3845,36.4104,36.3241,36.3241,49500.0
2014-02-28 12:00:00,42.05,42.05,42.0,42.04,40000.0,36.3068,36.3068,36.2636,36.2982,40000.0
2014-02-28 12:10:00,42.07,42.1,42.05,42.1,12500.0,36.3241,36.35,36.3068,36.35,12500.0
2014-02-28 12:20:00,42.1,42.15,42.09,42.13,23000.0,36.35,36.3931,36.3413,36.3759,23000.0
2014-02-28 12:30:00,42.16,42.16,42.1,42.12,10500.0,36.4018,36.4018,36.35,36.3672,10500.0
2014-02-28 12:40:00,42.1,42.11,42.03,42.03,11000.0,36.35,36.3586,36.2895,36.2895,11000.0
2014-02-28 12:50:00,42.06,42.06,41.99,42.02,11000.0,36.3154,36.3154,36.255,36.2809,11000.0
2014-02-28 13:00:00,42.0,42.08,42.0,42.06,32000.0,36.2636,36.3327,36.2636,36.3154,32000.0
2014-02-28 13:10:00,42.09,42.09,42.04,42.08,37500.0,36.3413,36.3413,36.2982,36.3327,37500.0
2014-02-28 13:20:00,42.07,42.08,42.06,42.08,27500.0,36.3241,36.3327,36.3154,36.3327,27500.0
2014-02-28 13:30:00,42.08,42.09,42.05,42.07,34500.0,36.3327,36.3413,36.3068,36.3241,34500.0
2014-02-28 13:40:00,42.07,42.09,41.97,41.99,34000.0,36.3241,36.3413,36.2377,36.255,34000.0
2014-02-28 13:50:00,41.99,42.01,41.95,41.96,36000.0,36.255,36.2723,36.2205,36.2291,36000.0
2014-02-28 14:00:00,41.94,41.94,41.85,41.87,48500.0,36.2118,36.2118,36.1341,36.1514,48500.0
2014-02-28 14:10:00,41.87,41.88,41.83,41.87,46000.0,36.1514,36.16,36.1168,36.1514,46000.0
2014-02-28 14:20:00,41.87,41.88,41.78,41.81,64000.0,36.1514,36.16,36.0737,36.0996,64000.0
2014-02-28 14:30:00,41.81,41.81,41.71,41.73,56500.0,36.0996,36.0996,36.0132,36.0305,56500.0
2014-02-28 14:40:00,41.72,41.77,41.69,41.71,44500.0,36.0219,36.065,35.996,36.0132,44500.0
2014-02-28 14:50:00,41.67,41.74,41.61,41.71,76500.0,35.9787,36.0391,35.9269,36.0132,76500.0
2014-02-28 15:00:00,41.71,41.73,41.57,41.58,138000.0,36.0132,36.0305,35.8924,35.901,138000.0
2014-02-28 15:10:00,41.55,41.7,41.54,41.67,80000.0,35.8751,36.0046,35.8665,35.9787,80000.0
2014-02-28 15:20:00,41.68,41.73,41.65,41.73,101000.0,35.9873,36.0305,35.9614,36.0305,101000.0
2014-02-28 15:30:00,41.72,41.77,41.71,41.71,87500.0,36.0219,36.065,36.0132,36.0132,87500.0
2014-02-28 15:40:00,41.72,41.79,41.69,41.72,172500.0,36.0219,36.0823,35.996,36.0219,172500.0
2014-02-28 15:50:00,41.72,41.82,41.69,41.79,301000.0,36.0219,36.1082,35.996,36.0823,301000.0
2014-03-03 09:30:00,41.48,41.48,41.34,41.42,250000.0,35.8147,35.8147,35.6938,35.7628,250000.0
2014-03-03 09:40:00,41.42,41.7,41.39,41.7,122000.0,35.7628,36.0046,35.7369,36.0046,122000.0
2014-03-03 09:50:00,41.73,41.86,41.6,41.82,99500.0,36.0305,36.1428,35.9183,36.1082,99500.0
2014-03-03 10:00:00,41.87,41.94,41.63,41.65,94000.0,36.1514,36.2118,35.9442,35.9614,94000.0
2014-03-03 10:10:00,41.6,41.68,41.57,41.68,137500.0,35.9183,35.9873,35.8924,35.9873,137500.0
2014-03-03 10:20:00,41.7,41.83,41.64,41.83,48500.0,36.0046,36.1168,35.9528,36.1168,48500.0
2014-03-03 10:30:00,41.8,41.91,41.76,41.91,105000.0,36.0909,36.1859,36.0564,36.1859,105000.0
2014-03-03 10:40:00,41.9,41.95,41.87,41.88,48500.0,36.1773,36.2205,36.1514,36.16,48500.0
2014-03-03 10:50:00,41.88,42.01,41.88,41.99,49500.0,36.16,36.2723,36.16,36.255,49500.0
2014-03-03 11:00:00,41.99,42.03,41.94,42.01,155500.0,36.255,36.2895,36.2118,36.2723,155500.0
2014-03-03 11:10:00,42.0,42.08,41.93,42.05,195500.0,36.2636,36.3327,36.2032,36.3068,195500.0
2014-03-03 11:20:00,42.06,42.12,42.01,42.05,110500.0,36.3154,36.3672,36.2723,36.3068,110500.0
2014-03-03 11:30:00,42.0,42.03,41.94,42.0,53500.0,36.2636,36.2895,36.2118,36.2636,53500.0
2014-03-03 11:40:00,41.97,42.01,41.85,41.85,88000.0,36.2377,36.2723,36.1341,36.1341,88000.0
2014-03-03 11:50:00,41.85,41.9,41.83,41.87,62500.0,36.1341,36.1773,36.1168,36.1514,62500.0
2014-03-03 12:00:00,41.85,41.86,41.78,41.86,17000.0,36.1341,36.1428,36.0737,36.1428,17000.0
2014-03-03 12:10:00,41.85,41.96,41.75,41.82,67500.0,36.1341,36.2291,36.0478,36.1082,67500.0
2014-03-03 12:20:00,41.83,41.93,41.83,41.91,77500.0,36.1168,36.2032,36.1168,36.1859,77500.0
2014-03-03 12:30:00,41.9,41.93,41.8,41.8,200000.0,36.1773,36.2032,36.0909,36.0909,200000.0
2014-03-03 12:40:00,41.8,41.82,41.75,41.82,104000.0,36.0909,36.1082,36.0478,36.1082,104000.0
2014-03-03 12:50:00,41.84,41.94,41.84,41.93,32500.0,36.1255,36.2118,36.1255,36.2032,32500.0
2014-03-03 13:00:00,41.9,41.97,41.88,41.91,29500.0,36.1773,36.2377,36.16,36.1859,29500.0
2014-03-03 13:10:00,41.91,41.97,41.91,41.97,13500.0,36.1859,36.2377,36.1859,36.2377,13500.0
2014-03-03 13:20:00,41.97,41.97,41.9,41.91,31500.0,36.2377,36.2377,36.1773,36.1859,31500.0
2014-03-03 13:30:00,41.88,41.88,41.8,41.8,27000.0,36.16,36.16,36.0909,36.0909,27000.0
2014-03-03 13:40:00,41.84,41.85,41.79,41.79,16500.0,36.1255,36.1341,36.0823,36.0823,16500.0
2014-03-03 13:50:00,41.8,41.92,41.79,41.91,37500.0,36.0909,36.1946,36.0823,36.1859,37500.0
2014-03-03 14:00:00,41.91,41.95,41.91,41.92,28000.0,36.1859,36.2205,36.1859,36.1946,28000.0
2014-03-03 14:10:00,41.92,42.01,41.92,41.95,44000.0,36.1946,36.2723,36.1946,36.2205,44000.0
2014-03-03 14:20:00,41.92,41.97,41.89,41.89,47500.0,36.1946,36.2377,36.1687,36.1687,47500.0
2014-03-03 14:30:00,41.89,42.0,41.85,41.98,29500.0,36.1687,36.2636,36.1341,36.2464,29500.0
2014-03-03 14:40:00,42.0,42.02,41.99,42.0,24000.0,36.2636,36.2809,36.255,36.2636,24000.0
2014-03-03 14:50:00,42.0,42.0,41.91,41.91,27000.0,36.2636,36.2636,36.1859,36.1859,27000.0
2014-03-03 15:00:00,41.92,41.94,41.87,41.9,38500.0,36.1946,36.2118,36.1514,36.1773,38500.0
2014-03-03 15:10:00,41.88,41.88,41.79,41.82,43500.0,36.16,36.16,36.0823,36.1082,43500.0
2014-03-03 15:20:00,41.83,41.88,41.79,41.87,120000.0,36.1168,36.16,36.0823,36.1514,120000.0
2014-03-03 15:30:00,41.84,42.0,41.83,41.96,131000.0,36.1255,36.2636,36.1168,36.2291,131000.0
2014-03-03 15:40:00,41.96,42.05,41.95,41.97,96000.0,36.2291,36.3068,36.2205,36.2377,96000.0
2014-03-03 15:50:00,41.97,42.01,41.96,41.99,252500.0,36.2377,36.2723,36.2291,36.255,252500.0
2014-03-04 09:30:00,42.3,42.6,42.3,42.54,69500.0,36.5227,36.7817,36.5227,36.7299,69500.0
2014-03-04 09:40:00,42.58,42.61,42.41,42.5,147500.0,36.7644,36.7903,36.6176,36.6953,147500.0
2014-03-04 09:50:00,42.52,42.55,42.35,42.37,32000.0,36.7126,36.7385,36.5658,36.5831,32000.0
2014-03-04 10:00:00,42.35,42.44,42.25,42.32,62000.0,36.5658,36.6435,36.4795,36.5399,62000.0
2014-03-04 10:10:00,42.32,42.49,42.32,42.44,57000.0,36.5399,36.6867,36.5399,36.6435,57000.0
2014-03-04 10:20:00,42.47,42.5,42.44,42.47,48000.0,36.6694,36.6953,36.6435,36.6694,48000.0
2014-03-04 10:30:00,42.47,42.52,42.44,42.5,60000.0,36.6694,36.7126,36.6435,36.6953,60000.0
2014-03-04 10:40:00,42.5,42.55,42.48,42.49,43000.0,36.6953,36.7385,36.6781,36.6867,43000.0
2014-03-04 10:50:00,42.48,42.58,42.48,42.58,64000.0,36.6781,36.7644,36.6781,36.7644,64000.0
2014-03-04 11:00:00,42.58,42.6,42.56,42.58,12500.0,36.7644,36.7817,36.7471,36.7644,12500.0
2014-03-04 11:10:00,42.59,42.62,42.55,42.59,64000.0,36.773,36.7989,36.7385,36.773,64000.0
2014-03-04 11:20:00,42.58,42.59,42.5,42.5,30000.0,36.7644,36.773,36.6953,36.6953,30000.0
2014-03-04 11:30:00,42.5,42.56,42.5,42.56,9500.0,36.6953,36.7471,36.6953,36.7471,9500.0
2014-03-04 11:40:00,42.55,42.56,42.49,42.51,21000.0,36.7385,36.7471,36.6867,36.704,21000.0
2014-03-04 11:50:00,42.49,42.55,42.49,42.53,26000.0,36.6867,36.7385,36.6867,36.7212,26000.0
2014-03-04 12:00:00,42.55,42.58,42.52,42.53,22000.0,36.7385,36.7644,36.7126,36.7212,22000.0
2014-03-04 12:10:00,42.5,42.59,42.5,42.58,33500.0,36.6953,36.773,36.6953,36.7644,33500.0
2014-03-04 12:20:00,42.58,42.62,42.52,42.6,64500.0,36.7644,36.7989,36.7126,36.7817,64500.0
2014-03-04 12:30:00,42.6,42.6,42.51,42.6,30500.0,36.7817,36.7817,36.704,36.7817,30500.0
2014-03-04 12:40:00,42.58,42.61,42.54,42.61,25000.0,36.7644,36.7903,36.7299,36.7903,25000.0
2014-03-04 12:50:00,42.61,42.67,42.61,42.65,17000.0,36.7903,36.8421,36.7903,36.8249,17000.0
2014-03-04 13:00:00,42.67,42.73,42.63,42.67,81500.0,36.8421,36.8939,36.8076,36.8421,81500.0
2014-03-04 13:10:00,42.66,42.71,42.66,42.68,30000.0,36.8335,36.8767,36.8335,36.8508,30000.0
2014-03-04 13:20:00,42.69,42.78,42.68,42.77,26000.0,36.8594,36.9371,36.8508,36.9285,26000.0
2014-03-04 13:30:00,42.79,42.86,42.79,42.82,31500.0,36.9457,37.0062,36.9457,36.9716,31500.0
2014-03-04 13:40:00,42.81,42.84,42.77,42.77,42500.0,36.963,36.9889,36.9285,36.9285,42500.0
2014-03-04 13:50:00,42.74,42.81,42.74,42.75,24500.0,36.9026,36.963,36.9026,36.9112,24500.0
2014-03-04 14:00:00,42.76,42.78,42.69,42.74,33000.0,36.9198,36.9371,36.8594,36.9026,33000.0
2014-03-04 14:10:00,42.79,42.8,42.73,42.73,20000.0,36.9457,36.9544,36.8939,36.8939,20000.0
2014-03-04 14:20:00,42.76,42.78,42.7,42.7,46000.0,36.9198,36.9371,36.868,36.868,46000.0
2014-03-04 14:30:00,42.75,42.76,42.69,42.69,31000.0,36.9112,36.9198,36.8594,36.8594,31000.0
2014-03-04 14:40:00,42.73,42.78,42.71,42.78,22500.0,36.8939,36.9371,36.8767,36.9371,22500.0
2014-03-04 14:50:00,42.76,42.81,42.76,42.8,54500.0,36.9198,36.963,36.9198,36.9544,54500.0
2014-03-04 15:00:00,42.79,42.8,42.76,42.8,39500.0,36.9457,36.9544,36.9198,36.9544,39500.0
2014-03-04 15:10:00,42.8,42.86,42.8,42.86,67000.0,36.9544,37.0062,36.9544,37.0062,67000.0
2014-03-04 15:20:00,42.84,42.93,42.82,42.93,72500.0,36.9889,37.0666,36.9716,37.0666,72500.0
2014-03-04 15:30:00,42.93,43.06,42.93,43.02,131500.0,37.0666,37.1789,37.0666,37.1443,131500.0
2014-03-04 15:40:00,43.02,43.08,42.95,42.96,134500.0,37.1443,37.1961,37.0839,37.0925,134500.0
2014-03-04 15:50:00,42.96,43.0,42.94,42.97,199000.0,37.0925,37.127,37.0752,37.1011,199000.0
2014-03-05 09:30:00,42.92,42.92,42.53,42.63,67000.0,37.058,37.058,36.7212,36.8076,67000.0
2014-03-05 09:40:00,42.66,42.9,42.61,42.9,139500.0,36.8335,37.0407,36.7903,37.0407,139500.0
2014-03-05 09:50:00,42.92,42.95,42.69,42.71,338000.0,37.058,37.0839,36.8594,36.8767,338000.0
2014-03-05 10:00:00,42.66,42.78,42.61,42.78,116000.0,36.8335,36.9371,36.7903,36.9371,116000.0
2014-03-05 10:10:00,42.79,42.84,42.75,42.8,19500.0,36.9457,36.9889,36.9112,36.9544,19500.0
2014-03-05 10:20:00,42.83,42.96,42.78,42.94,51500.0,36.9803,37.0925,36.9371,37.0752,51500.0
2014-03-05 10:30:00,42.93,43.05,42.89,43.04,55000.0,37.0666,37.1702,37.0321,37.1616,55000.0
2014-03-05 10:40:00,43.02,43.07,42.9,42.9,179500.0,37.1443,37.1875,37.0407,37.0407,179500.0
2014-03-05 10:50:00,42.9,43.04,42.89,43.0,23500.0,37.0407,37.1616,37.0321,37.127,23500.0
2014-03-05 11:00:00,43.05,43.15,43.05,43.14,23000.0,37.1702,37.2566,37.1702,37.2479,23000.0
2014-03-05 11:10:00,43.11,43.22,43.11,43.16,189000.0,37.222,37.317,37.222,37.2652,189000.0
2014-03-05 11:20:00,43.13,43.17,43.07,43.07,51000.0,37.2393,37.2738,37.1875,37.1875,51000.0
2014-03-05 11:30:00,43.06,43.1,43.05,43.08,18500.0,37.1789,37.2134,37.1702,37.1961,18500.0
2014-03-05 11:40:00,43.08,43.11,43.07,43.1,17500.0,37.1961,37.222,37.1875,37.2134,17500.0
2014-03-05 11:50:00,43.09,43.11,42.96,42.99,171500.0,37.2048,37.222,37.0925,37.1184,171500.0
2014-03-05 12:00:00,42.97,42.99,42.94,42.95,33500.0,37.1011,37.1184,37.0752,37.0839,33500.0
2014-03-05 12:10:00,42.96,42.96,42.88,42.88,14000.0,37.0925,37.0925,37.0234,37.0234,14000.0
2014-03-05 12:20:00,42.88,42.88,42.75,42.8,134000.0,37.0234,37.0234,36.9112,36.9544,134000.0
2014-03-05 12:30:00,42.79,42.8,42.74,42.8,29500.0,36.9457,36.9544,36.9026,36.9544,29500.0
2014-03-05 12:40:00,42.8,42.81,42.76,42.76,54500.0,36.9544,36.963,36.9198,36.9198,54500.0
2014-03-05 12:50:00,42.76,42.81,42.73,42.8,33500.0,36.9198,36.963,36.8939,36.9544,33500.0
2014-03-05 13:00:00,42.79,42.88,42.79,42.87,41500.0,36.9457,37.0234,36.9457,37.0148,41500.0
2014-03-05 13:10:00,42.87,42.87,42.85,42.86,55500.0,37.0148,37.0148,36.9975,37.0062,55500.0
2014-03-05 13:20:00,42.85,42.85,42.78,42.81,26000.0,36.9975,36.9975,36.9371,36.963,26000.0
2014-03-05 13:30:00,42.8,42.8,42.75,42.79,28000.0,36.9544,36.9544,36.9112,36.9457,28000.0
2014-03-05 13:40:00,42.74,42.78,42.73,42.78,70500.0,36.9026,36.9371,36.8939,36.9371,70500.0
2014-03-05 13:50:00,42.77,42.84,42.72,42.83,89000.0,36.9285,36.9889,36.8853,36.9803,89000.0
2014-03-05 14:00:00,42.81,42.87,42.81,42.87,53500.0,36.963,37.0148,36.963,37.0148,53500.0
2014-03-05 14:10:00,42.87,42.93,42.8,42.8,28000.0,37.0148,37.0666,36.9544,36.9544,28000.0
2014-03-05 14:20:00,42.79,42.83,42.74,42.81,61000.0,36.9457,36.9803,36.9026,36.963,61000.0
2014-03-05 14:30:00,42.8,42.88,42.8,42.85,51000.0,36.9544,37.0234,36.9544,36.9975,51000.0
2014-03-05 14:40:00,42.87,42.87,42.8,42.81,26000.0,37.0148,37.0148,36.9544,36.963,26000.0
2014-03-05 14:50:00,42.81,42.84,42.8,42.8,92000.0,36.963,36.9889,36.9544,36.9544,92000.0
2014-03-05 15:00:00,42.81,42.85,42.8,42.8,105500.0,36.963,36.9975,36.9544,36.9544,105500.0
2014-03-05 15:10:00,42.8,42.83,42.78,42.79,66000.0,36.9544,36.9803,36.9371,36.9457,66000.0
2014-03-05 15:20:00,42.8,42.81,42.76,42.76,37000.0,36.9544,36.963,36.9198,36.9198,37000.0
2014-03-05 15:30:00,42.75,42.85,42.74,42.8,40500.0,36.9112,36.9975,36.9026,36.9544,40500.0
2014-03-05 15:40:00,42.81,42.85,42.77,42.85,61500.0,36.963,36.9975,36.9285,36.9975,61500.0
2014-03-05 15:50:00,42.85,42.86,42.76,42.78,333500.0,36.9975,37.0062,36.9198,36.9371,333500.0
2014-03-06 09:30:00,42.91,43.32,42.91,43.24,84500.0,37.0493,37.4033,37.0493,37.3343,84500.0
2014-03-06 09:40:00,43.23,43.42,43.23,43.33,197500.0,37.3256,37.4897,37.3256,37.412,197500.0
2014-03-06 09:50:00,43.34,43.6,43.34,43.6,90500.0,37.4206,37.6451,37.4206,37.6451,90500.0
2014-03-06 10:00:00,43.58,43.6,43.45,43.47,54000.0,37.6278,37.6451,37.5156,37.5329,54000.0
2014-03-06 10:10:00,43.45,43.48,43.29,43.34,61000.0,37.5156,37.5415,37.3774,37.4206,61000.0
2014-03-06 10:20:00,43.34,43.45,43.33,43.41,78000.0,37.4206,37.5156,37.412,37.4811,78000.0
2014-03-06 10:30:00,43.44,43.57,43.39,43.57,156000.0,37.507,37.6192,37.4638,37.6192,156000.0
2014-03-06 10:40:00,43.56,43.59,43.47,43.54,98500.0,37.6106,37.6365,37.5329,37.5933,98500.0
2014-03-06 10:50:00,43.54,43.58,43.53,43.58,35500.0,37.5933,37.6278,37.5847,37.6278,35500.0
2014-03-06 11:00:00,43.57,43.64,43.57,43.61,59000.0,37.6192,37.6796,37.6192,37.6537,59000.0
2014-03-06 11:10:00,43.59,43.75,43.55,43.68,151000.0,37.6365,37.7746,37.6019,37.7142,151000.0
2014-03-06 11:20:00,43.66,43.67,43.56,43.57,33000.0,37.6969,37.7055,37.6106,37.6192,33000.0
2014-03-06 11:30:00,43.62,43.69,43.6,43.65,118500.0,37.6624,37.7228,37.6451,37.6883,118500.0
2014-03-06 11:40:00,43.66,43.66,43.6,43.65,48500.0,37.6969,37.6969,37.6451,37.6883,48500.0
2014-03-06 11:50:00,43.62,43.85,43.61,43.85,91000.0,37.6624,37.861,37.6537,37.861,91000.0
2014-03-06 12:00:00,43.85,43.87,43.72,43.72,42000.0,37.861,37.8782,37.7487,37.7487,42000.0
2014-03-06 12:10:00,43.71,43.75,43.68,43.75,95500.0,37.7401,37.7746,37.7142,37.7746,95500.0
2014-03-06 12:20:00,43.74,43.76,43.72,43.74,37000.0,37.766,37.7832,37.7487,37.766,37000.0
2014-03-06 12:30:00,43.74,43.76,43.73,43.76,21500.0,37.766,37.7832,37.7573,37.7832,21500.0
2014-03-06 12:40:00,43.75,43.75,43.7,43.74,40500.0,37.7746,37.7746,37.7314,37.766,40500.0
2014-03-06 12:50:00,43.74,43.79,43.72,43.77,173000.0,37.766,37.8092,37.7487,37.7919,173000.0
2014-03-06 13:00:00,43.77,43.79,43.73,43.74,51500.0,37.7919,37.8092,37.7573,37.766,51500.0
2014-03-06 13:10:00,43.73,43.74,43.62,43.62,44000.0,37.7573,37.766,37.6624,37.6624,44000.0
2014-03-06 13:20:00,43.62,43.62,43.5,43.5,134500.0,37.6624,37.6624,37.5588,37.5588,134500.0
2014-03-06 13:30:00,43.5,43.52,43.47,43.48,115500.0,37.5588,37.576,37.5329,37.5415,115500.0
2014-03-06 13:40:00,43.49,43.51,43.46,43.49,39000.0,37.5501,37.5674,37.5242,37.5501,39000.0
2014-03-06 13:50:00,43.49,43.56,43.48,43.5,53000.0,37.5501,37.6106,37.5415,37.5588,53000.0
2014-03-06 14:00:00,43.5,43.53,43.47,43.5,77000.0,37.5588,37.5847,37.5329,37.5588,77000.0
2014-03-06 14:10:00,43.5,43.52,43.47,43.49,63000.0,37.5588,37.576,37.5329,37.5501,63000.0
2014-03-06 14:20:00,43.49,43.51,43.48,43.49,70500.0,37.5501,37.5674,37.5415,37.5501,70500.0
2014-03-06 14:30:00,43.49,43.52,43.48,43.49,73000.0,37.5501,37.576,37.5415,37.5501,73000.0
2014-03-06 14:40:00,43.49,43.5,43.44,43.46,81000.0,37.5501,37.5588,37.507,37.5242,81000.0
2014-03-06 14:50:00,43.44,43.46,43.4,43.4,86500.0,37.507,37.5242,37.4724,37.4724,86500.0
2014-03-06 15:00:00,43.4,43.41,43.38,43.38,83500.0,37.4724,37.4811,37.4551,37.4551,83500.0
2014-03-06 15:10:00,43.37,43.4,43.29,43.3,195000.0,37.4465,37.4724,37.3774,37.3861,195000.0
2014-03-06 15:20:00,43.3,43.3,43.2,43.21,170500.0,37.3861,37.3861,37.2997,37.3084,170500.0
2014-03-06 15:30:00,43.21,43.21,43.14,43.15,190000.0,37.3084,37.3084,37.2479,37.2566,190000.0
2014-03-06 15:40:00,43.14,43.15,42.97,42.98,435500.0,37.2479,37.2566,37.1011,37.1098,435500.0
2014-03-06 15:50:00,42.97,43.02,42.94,42.99,559500.0,37.1011,37.1443,37.0752,37.1184,559500.0
2014-03-07 09:30:00,43.15,43.24,42.86,43.07,113500.0,37.2566,37.3343,37.0062,37.1875,113500.0
2014-03-07 09:40:00,42.98,43.16,42.82,42.87,204500.0,37.1098,37.2652,36.9716,37.0148,204500.0
2014-03-07 09:50:00,42.85,43.03,42.8,42.89,136000.0,36.9975,37.153,36.9544,37.0321,136000.0
2014-03-07 10:00:00,42.97,43.0,42.88,42.98,125000.0,37.1011,37.127,37.0234,37.1098,125000.0
2014-03-07 10:10:00,42.99,43.03,42.95,43.0,163500.0,37.1184,37.153,37.0839,37.127,163500.0
2014-03-07 10:20:00,43.0,43.01,42.82,42.86,113500.0,37.127,37.1357,36.9716,37.0062,113500.0
2014-03-07 10:30:00,42.86,42.94,42.84,42.9,87000.0,37.0062,37.0752,36.9889,37.0407,87000.0
2014-03-07 10:40:00,42.9,42.91,42.74,42.78,89000.0,37.0407,37.0493,36.9026,36.9371,89000.0
2014-03-07 10:50:00,42.78,42.86,42.77,42.81,122500.0,36.9371,37.0062,36.9285,36.963,122500.0
2014-03-07 11:00:00,42.83,42.85,42.66,42.71,162000.0,36.9803,36.9975,36.8335,36.8767,162000.0
2014-03-07 11:10:00,42.69,42.7,42.55,42.59,90000.0,36.8594,36.868,36.7385,36.773,90000.0
2014-03-07 11:20:00,42.58,42.74,42.57,42.72,54000.0,36.7644,36.9026,36.7558,36.8853,54000.0
2014-03-07 11:30:00,42.71,42.83,42.65,42.79,57500.0,36.8767,36.9803,36.8249,36.9457,57500.0
2014-03-07 11:40:00,42.79,42.85,42.76,42.77,68500.0,36.9457,36.9975,36.9198,36.9285,68500.0
2014-03-07 11:50:00,42.77,42.8,42.75,42.78,37000.0,36.9285,36.9544,36.9112,36.9371,37000.0
2014-03-07 12:00:00,42.78,42.8,42.74,42.76,106000.0,36.9371,36.9544,36.9026,36.9198,106000.0
2014-03-07 12:10:00,42.76,42.79,42.74,42.76,139500.0,36.9198,36.9457,36.9026,36.9198,139500.0
2014-03-07 12:20:00,42.76,42.81,42.73,42.74,54000.0,36.9198,36.963,36.8939,36.9026,54000.0
2014-03-07 12:30:00,42.73,42.8,42.68,42.77,47000.0,36.8939,36.9544,36.8508,36.9285,47000.0
2014-03-07 12:40:00,42.8,42.83,42.75,42.75,104500.0,36.9544,36.9803,36.9112,36.9112,104500.0
2014-03-07 12:50:00,42.75,42.76,42.68,42.72,24500.0,36.9112,36.9198,36.8508,36.8853,24500.0
2014-03-07 13:00:00,42.68,42.71,42.62,42.68,67000.0,36.8508,36.8767,36.7989,36.8508,67000.0
2014-03-07 13:10:00,42.68,42.68,42.58,42.61,119000.0,36.8508,36.8508,36.7644,36.7903,119000.0
2014-03-07 13:20:00,42.62,42.64,42.58,42.62,53500.0,36.7989,36.8162,36.7644,36.7989,53500.0
2014-03-07 13:30:00,42.62,42.63,42.53,42.55,86500.0,36.7989,36.8076,36.7212,36.7385,86500.0
2014-03-07 13:40:00,42.54,42.58,42.49,42.49,90500.0,36.7299,36.7644,36.6867,36.6867,90500.0
2014-03-07 13:50:00,42.49,42.54,42.43,42.5,64500.0,36.6867,36.7299,36.6349,36.6953,64500.0
2014-03-07 14:00:00,42.5,42.53,42.45,42.45,54500.0,36.6953,36.7212,36.6522,36.6522,54500.0
2014-03-07 14:10:00,42.46,42.54,42.45,42.47,90000.0,36.6608,36.7299,36.6522,36.6694,90000.0
2014-03-07 14:20:00,42.46,42.46,42.41,42.45,69000.0,36.6608,36.6608,36.6176,36.6522,69000.0
2014-03-07 14:30:00,42.46,42.49,42.41,42.41,63000.0,36.6608,36.6867,36.6176,36.6176,63000.0
2014-03-07 14:40:00,42.41,42.49,42.41,42.44,75000.0,36.6176,36.6867,36.6176,36.6435,75000.0
2014-03-07 14:50:00,42.44,42.52,42.43,42.46,75000.0,36.6435,36.7126,36.6349,36.6608,75000.0
2014-03-07 15:00:00,42.48,42.5,42.46,42.48,83500.0,36.6781,36.6953,36.6608,36.6781,83500.0
2014-03-07 15:10:00,42.48,42.5,42.45,42.47,83500.0,36.6781,36.6953,36.6522,36.6694,83500.0
2014-03-07 15:20:00,42.46,42.47,42.43,42.44,111000.0,36.6608,36.6694,36.6349,36.6435,111000.0
2014-03-07 15:30:00,42.43,42.47,42.42,42.44,133500.0,36.6349,36.6694,36.6263,36.6435,133500.0
2014-03-07 15:40:00,42.44,42.5,42.42,42.44,134500.0,36.6435,36.6953,36.6263,36.6435,134500.0
2014-03-07 15:50:00,42.44,42.53,42.43,42.5,315000.0,36.6435,36.7212,36.6349,36.6953,315000.0
2014-03-10 09:30:00,42.52,42.57,42.1,42.19,170500.0,36.7126,36.7558,36.35,36.4277,170500.0
2014-03-10 09:40:00,42.19,42.33,42.03,42.26,105000.0,36.4277,36.5486,36.2895,36.4881,105000.0
2014-03-10 09:50:00,42.27,42.32,42.13,42.21,221000.0,36.4968,36.5399,36.3759,36.4449,221000.0
2014-03-10 10:00:00,42.23,42.23,42.1,42.13,34000.0,36.4622,36.4622,36.35,36.3759,34000.0
2014-03-10 10:10:00,42.1,42.19,42.03,42.17,53500.0,36.35,36.4277,36.2895,36.4104,53500.0
2014-03-10 10:20:00,42.13,42.18,42.1,42.1,37000.0,36.3759,36.419,36.35,36.35,37000.0
2014-03-10 10:30:00,42.15,42.18,42.1,42.1,38000.0,36.3931,36.419,36.35,36.35,38000.0
2014-03-10 10:40:00,42.09,42.09,42.0,42.04,57500.0,36.3413,36.3413,36.2636,36.2982,57500.0
2014-03-10 10:50:00,42.04,42.07,42.02,42.05,52500.0,36.2982,36.3241,36.2809,36.3068,52500.0
2014-03-10 11:00:00,42.05,42.07,42.02,42.04,69500.0,36.3068,36.3241,36.2809,36.2982,69500.0
2014-03-10 11:10:00,42.05,42.06,42.02,42.05,33000.0,36.3068,36.3154,36.2809,36.3068,33000.0
2014-03-10 11:20:00,42.04,42.05,42.03,42.04,70500.0,36.2982,36.3068,36.2895,36.2982,70500.0
2014-03-10 11:30:00,42.04,42.05,42.0,42.01,96000.0,36.2982,36.3068,36.2636,36.2723,96000.0
2014-03-10 11:40:00,42.03,42.04,42.01,42.01,29500.0,36.2895,36.2982,36.2723,36.2723,29500.0
2014-03-10 11:50:00,42.0,42.01,41.92,41.92,48500.0,36.2636,36.2723,36.1946,36.1946,48500.0
2014-03-10 12:00:00,41.92,42.0,41.91,42.0,40500.0,36.1946,36.2636,36.1859,36.2636,40500.0
2014-03-10 12:10:00,41.97,42.03,41.96,42.02,104500.0,36.2377,36.2895,36.2291,36.2809,104500.0
2014-03-10 12:20:00,42.04,42.05,42.0,42.02,48000.0,36.2982,36.3068,36.2636,36.2809,48000.0
2014-03-10 12:30:00,42.04,42.09,42.04,42.05,43500.0,36.2982,36.3413,36.2982,36.3068,43500.0
2014-03-10 12:40:00,42.05,42.11,42.05,42.11,41500.0,36.3068,36.3586,36.3068,36.3586,41500.0
2014-03-10 12:50:00,42.11,42.21,42.11,42.21,33000.0,36.3586,36.4449,36.3586,36.4449,33000.0
2014-03-10 13:00:00,42.22,42.27,42.22,42.24,19000.0,36.4536,36.4968,36.4536,36.4708,19000.0
2014-03-10 13:10:00,42.24,42.28,42.24,42.28,22000.0,36.4708,36.5054,36.4708,36.5054,22000.0
2014-03-10 13:20:00,42.28,42.32,42.27,42.29,28500.0,36.5054,36.5399,36.4968,36.514,28500.0
2014-03-10 13:30:00,42.28,42.28,42.12,42.14,31500.0,36.5054,36.5054,36.3672,36.3845,31500.0
2014-03-10 13:40:00,42.13,42.16,42.12,42.16,23500.0,36.3759,36.4018,36.3672,36.4018,23500.0
2014-03-10 13:50:00,42.16,42.17,42.11,42.12,18500.0,36.4018,36.4104,36.3586,36.3672,18500.0
2014-03-10 14:00:00,42.11,42.12,42.07,42.11,104500.0,36.3586,36.3672,36.3241,36.3586,104500.0
2014-03-10 14:10:00,42.09,42.09,42.01,42.01,15500.0,36.3413,36.3413,36.2723,36.2723,15500.0
2014-03-10 14:20:00,42.01,42.11,42.01,42.06,62500.0,36.2723,36.3586,36.2723,36.3154,62500.0
2014-03-10 14:30:00,42.05,42.06,42.03,42.06,15500.0,36.3068,36.3154,36.2895,36.3154,15500.0
2014-03-10 14:40:00,42.04,42.07,42.03,42.06,102500.0,36.2982,36.3241,36.2895,36.3154,102500.0
2014-03-10 14:50:00,42.06,42.07,42.02,42.03,23000.0,36.3154,36.3241,36.2809,36.2895,23000.0
2014-03-10 15:00:00,42.03,42.06,42.02,42.05,29000.0,36.2895,36.3154,36.2809,36.3068,29000.0
2014-03-10 15:10:00,42.04,42.05,42.0,42.05,32000.0,36.2982,36.3068,36.2636,36.3068,32000.0
2014-03-10 15:20:00,42.04,42.07,42.0,42.03,51000.0,36.2982,36.3241,36.2636,36.2895,51000.0
2014-03-10 15:30:00,42.03,42.06,42.01,42.02,88500.0,36.2895,36.3154,36.2723,36.2809,88500.0
2014-03-10 15:40:00,42.02,42.09,42.01,42.06,187000.0,36.2809,36.3413,36.2723,36.3154,187000.0
2014-03-10 15:50:00,42.06,42.08,42.02,42.05,201500.0,36.3154,36.3327,36.2809,36.3068,201500.0
2014-03-11 09:30:00,42.38,42.38,41.87,42.07,181000.0,36.5917,36.5917,36.1514,36.3241,181000.0
2014-03-11 09:40:00,42.03,42.2,42.02,42.2,157500.0,36.2895,36.4363,36.2809,36.4363,157500.0
2014-03-11 09:50:00,42.2,42.2,42.08,42.14,75000.0,36.4363,36.4363,36.3327,36.3845,75000.0
2014-03-11 10:00:00,42.13,42.36,42.12,42.36,90500.0,36.3759,36.5745,36.3672,36.5745,90500.0
2014-03-11 10:10:00,42.36,42.37,42.17,42.17,36500.0,36.5745,36.5831,36.4104,36.4104,36500.0
2014-03-11 10:20:00,42.17,42.2,42.02,42.02,52000.0,36.4104,36.4363,36.2809,36.2809,52000.0
2014-03-11 10:30:00,42.07,42.08,41.96,41.96,80500.0,36.3241,36.3327,36.2291,36.2291,80500.0
2014-03-11 10:40:00,41.96,41.99,41.92,41.99,156000.0,36.2291,36.255,36.1946,36.255,156000.0
2014-03-11 10:50:00,42.0,42.04,41.98,42.0,105000.0,36.2636,36.2982,36.2464,36.2636,105000.0
2014-03-11 11:00:00,41.99,42.03,41.81,41.81,107000.0,36.255,36.2895,36.0996,36.0996,107000.0
2014-03-11 11:10:00,41.83,41.94,41.81,41.83,57500.0,36.1168,36.2118,36.0996,36.1168,57500.0
2014-03-11 11:20:00,41.82,41.94,41.8,41.94,233000.0,36.1082,36.2118,36.0909,36.2118,233000.0
2014-03-11 11:30:00,41.93,42.02,41.91,41.91,35500.0,36.2032,36.2809,36.1859,36.1859,35500.0
2014-03-11 11:40:00,41.92,41.93,41.82,41.83,31000.0,36.1946,36.2032,36.1082,36.1168,31000.0
2014-03-11 11:50:00,41.83,41.92,41.83,41.87,47000.0,36.1168,36.1946,36.1168,36.1514,47000.0
2014-03-11 12:00:00,41.87,41.93,41.86,41.87,33500.0,36.1514,36.2032,36.1428,36.1514,33500.0
2014-03-11 12:10:00,41.87,41.87,41.77,41.8,26000.0,36.1514,36.1514,36.065,36.0909,26000.0
2014-03-11 12:20:00,41.8,41.87,41.77,41.82,38500.0,36.0909,36.1514,36.065,36.1082,38500.0
2014-03-11 12:30:00,41.81,41.84,41.8,41.81,27000.0,36.0996,36.1255,36.0909,36.0996,27000.0
2014-03-11 12:40:00,41.81,41.91,41.81,41.91,73500.0,36.0996,36.1859,36.0996,36.1859,73500.0
2014-03-11 12:50:00,41.91,41.92,41.83,41.84,47500.0,36.1859,36.1946,36.1168,36.1255,47500.0
2014-03-11 13:00:00,41.82,41.82,41.73,41.82,35000.0,36.1082,36.1082,36.0305,36.1082,35000.0
2014-03-11 13:10:00,41.82,41.88,41.79,41.88,34000.0,36.1082,36.16,36.0823,36.16,34000.0
2014-03-11 13:20:00,41.86,41.88,41.76,41.78,26500.0,36.1428,36.16,36.0564,36.0737,26500.0
2014-03-11 13:30:00,41.78,41.84,41.76,41.79,66500.0,36.0737,36.1255,36.0564,36.0823,66500.0
2014-03-11 13:40:00,41.79,41.89,41.79,41.85,27500.0,36.0823,36.1687,36.0823,36.1341,27500.0
2014-03-11 13:50:00,41.89,41.9,41.83,41.88,24000.0,36.1687,36.1773,36.1168,36.16,24000.0
2014-03-11 14:00:00,41.91,41.91,41.82,41.82,24000.0,36.1859,36.1859,36.1082,36.1082,24000.0
2014-03-11 14:10:00,41.84,41.87,41.79,41.79,42000.0,36.1255,36.1514,36.0823,36.0823,42000.0
2014-03-11 14:20:00,41.78,41.79,41.71,41.78,69500.0,36.0737,36.0823,36.0132,36.0737,69500.0
2014-03-11 14:30:00,41.75,41.77,41.66,41.69,51500.0,36.0478,36.065,35.9701,35.996,51500.0
2014-03-11 14:40:00,41.69,41.77,41.68,41.77,31000.0,35.996,36.065,35.9873,36.065,31000.0
2014-03-11 14:50:00,41.74,41.74,41.6,41.6,26500.0,36.0391,36.0391,35.9183,35.9183,26500.0
2014-03-11 15:00:00,41.58,41.62,41.54,41.55,42500.0,35.901,35.9355,35.8665,35.8751,42500.0
2014-03-11 15:10:00,41.56,41.69,41.56,41.68,64500.0,35.8837,35.996,35.8837,35.9873,64500.0
2014-03-11 15:20:00,41.69,41.76,41.69,41.7,42500.0,35.996,36.0564,35.996,36.0046,42500.0
2014-03-11 15:30:00,41.69,41.73,41.65,41.68,111000.0,35.996,36.0305,35.9614,35.9873,111000.0
2014-03-11 15:40:00,41.68,41.7,41.67,41.69,131000.0,35.9873,36.0046,35.9787,35.996,131000.0
2014-03-11 15:50:00,41.69,41.75,41.67,41.68,196000.0,35.996,36.0478,35.9787,35.9873,196000.0
2014-03-12 09:30:00,41.59,41.75,41.52,41.68,125000.0,35.9096,36.0478,35.8492,35.9873,125000.0
2014-03-12 09:40:00,41.7,41.7,41.46,41.46,72500.0,36.0046,36.0046,35.7974,35.7974,72500.0
2014-03-12 09:50:00,41.46,41.5,41.41,41.47,67500.0,35.7974,35.8319,35.7542,35.806,67500.0
2014-03-12 10:00:00,41.45,41.51,41.43,41.5,27500.0,35.7887,35.8406,35.7715,35.8319,27500.0
2014-03-12 10:10:00,41.52,41.54,41.43,41.48,38500.0,35.8492,35.8665,35.7715,35.8147,38500.0
2014-03-12 10:20:00,41.45,41.51,41.41,41.41,26500.0,35.7887,35.8406,35.7542,35.7542,26500.0
2014-03-12 10:30:00,41.4,41.44,41.29,41.31,76000.0,35.7456,35.7801,35.6506,35.6679,76000.0
2014-03-12 10:40:00,41.28,41.35,41.21,41.21,65500.0,35.642,35.7024,35.5815,35.5815,65500.0
2014-03-12 10:50:00,41.22,41.38,41.22,41.35,60500.0,35.5902,35.7283,35.5902,35.7024,60500.0
2014-03-12 11:00:00,41.38,41.44,41.28,41.4,89000.0,35.7283,35.7801,35.642,35.7456,89000.0
2014-03-12 11:10:00,41.39,41.4,41.33,41.35,55500.0,35.7369,35.7456,35.6851,35.7024,55500.0
2014-03-12 11:20:00,41.37,41.47,41.37,41.46,92500.0,35.7197,35.806,35.7197,35.7974,92500.0
2014-03-12 11:30:00,41.47,41.49,41.43,41.44,23500.0,35.806,35.8233,35.7715,35.7801,23500.0
2014-03-12 11:40:00,41.45,41.46,41.41,41.45,31000.0,35.7887,35.7974,35.7542,35.7887,31000.0
2014-03-12 11:50:00,41.45,41.53,41.43,41.46,39500.0,35.7887,35.8578,35.7715,35.7974,39500.0
2014-03-12 12:00:00,41.45,41.55,41.44,41.55,28000.0,35.7887,35.8751,35.7801,35.8751,28000.0
2014-03-12 12:10:00,41.54,41.58,41.51,41.52,26000.0,35.8665,35.901,35.8406,35.8492,26000.0
2014-03-12 12:20:00,41.53,41.59,41.53,41.54,40000.0,35.8578,35.9096,35.8578,35.8665,40000.0
2014-03-12 12:30:00,41.57,41.66,41.55,41.6,85500.0,35.8924,35.9701,35.8751,35.9183,85500.0
2014-03-12 12:40:00,41.59,41.67,41.59,41.66,40000.0,35.9096,35.9787,35.9096,35.9701,40000.0
2014-03-12 12:50:00,41.66,41.78,41.63,41.78,61000.0,35.9701,36.0737,35.9442,36.0737,61000.0
2014-03-12 13:00:00,41.77,41.77,41.73,41.74,54000.0,36.065,36.065,36.0305,36.0391,54000.0
2014-03-12 13:10:00,41.73,41.76,41.71,41.75,43500.0,36.0305,36.0564,36.0132,36.0478,43500.0
2014-03-12 13:20:00,41.74,41.8,41.73,41.76,47500.0,36.0391,36.0909,36.0305,36.0564,47500.0
2014-03-12 13:30:00,41.76,41.82,41.75,41.82,37500.0,36.0564,36.1082,36.0478,36.1082,37500.0
2014-03-12 13:40:00,41.83,41.88,41.83,41.85,31000.0,36.1168,36.16,36.1168,36.1341,31000.0
2014-03-12 13:50:00,41.83,41.85,41.8,41.8,64000.0,36.1168,36.1341,36.0909,36.0909,64000.0
2014-03-12 14:00:00,41.81,41.86,41.8,41.84,45000.0,36.0996,36.1428,36.0909,36.1255,45000.0
2014-03-12 14:10:00,41.82,41.82,41.76,41.82,41000.0,36.1082,36.1082,36.0564,36.1082,41000.0
2014-03-12 14:20:00,41.83,41.85,41.74,41.76,59500.0,36.1168,36.1341,36.0391,36.0564,59500.0
2014-03-12 14:30:00,41.77,41.77,41.7,41.73,61500.0,36.065,36.065,36.0046,36.0305,61500.0
2014-03-12 14:40:00,41.72,41.75,41.7,41.72,31500.0,36.0219,36.0478,36.0046,36.0219,31500.0
2014-03-12 14:50:00,41.71,41.73,41.67,41.68,32000.0,36.0132,36.0305,35.9787,35.9873,32000.0
2014-03-12 15:00:00,41.67,41.76,41.66,41.73,47000.0,35.9787,36.0564,35.9701,36.0305,47000.0
2014-03-12 15:10:00,41.73,41.74,41.68,41.68,23500.0,36.0305,36.0391,35.9873,35.9873,23500.0
2014-03-12 15:20:00,41.71,41.74,41.68,41.68,51000.0,36.0132,36.0391,35.9873,35.9873,51000.0
2014-03-12 15:30:00,41.68,41.71,41.67,41.7,67000.0,35.9873,36.0132,35.9787,36.0046,67000.0
2014-03-12 15:40:00,41.7,41.76,41.7,41.76,84500.0,36.0046,36.0564,36.0046,36.0564,84500.0
2014-03-12 15:50:00,41.76,41.83,41.76,41.83,259500.0,36.0564,36.1168,36.0564,36.1168,259500.0
2014-03-13 09:30:00,41.83,41.9,41.66,41.66,39000.0,36.2319,36.2925,36.0846,36.0846,39000.0
2014-03-13 09:40:00,41.64,41.65,41.46,41.46,22500.0,36.0673,36.076,35.9114,35.9114,22500.0
2014-03-13 09:50:00,41.46,41.46,41.31,41.41,47500.0,35.9114,35.9114,35.7815,35.8681,47500.0
2014-03-13 10:00:00,41.43,41.45,41.32,41.32,25000.0,35.8854,35.9028,35.7902,35.7902,25000.0
2014-03-13 10:10:00,41.32,41.37,41.29,41.34,35000.0,35.7902,35.8335,35.7642,35.8075,35000.0
2014-03-13 10:20:00,41.35,41.44,41.35,41.4,45000.0,35.8161,35.8941,35.8161,35.8594,45000.0
2014-03-13 10:30:00,41.42,41.42,41.3,41.33,25500.0,35.8768,35.8768,35.7728,35.7988,25500.0
2014-03-13 10:40:00,41.3,41.36,41.21,41.21,109000.0,35.7728,35.8248,35.6949,35.6949,109000.0
2014-03-13 10:50:00,41.24,41.3,41.2,41.24,103000.0,35.7209,35.7728,35.6862,35.7209,103000.0
2014-03-13 11:00:00,41.21,41.25,41.17,41.21,95000.0,35.6949,35.7295,35.6602,35.6949,95000.0
2014-03-13 11:10:00,41.22,41.28,41.19,41.25,58500.0,35.7035,35.7555,35.6775,35.7295,58500.0
2014-03-13 11:20:00,41.24,41.24,41.17,41.17,53500.0,35.7209,35.7209,35.6602,35.6602,53500.0
2014-03-13 11:30:00,41.16,41.22,41.16,41.22,38500.0,35.6516,35.7035,35.6516,35.7035,38500.0
2014-03-13 11:40:00,41.19,41.29,41.19,41.27,109000.0,35.6775,35.7642,35.6775,35.7468,109000.0
2014-03-13 11:50:00,41.27,41.27,41.16,41.17,150000.0,35.7468,35.7468,35.6516,35.6602,150000.0
2014-03-13 12:00:00,41.17,41.2,41.07,41.11,352000.0,35.6602,35.6862,35.5736,35.6083,352000.0
2014-03-13 12:10:00,41.14,41.18,41.1,41.16,45000.0,35.6342,35.6689,35.5996,35.6516,45000.0
2014-03-13 12:20:00,41.18,41.18,41.05,41.05,21500.0,35.6689,35.6689,35.5563,35.5563,21500.0
2014-03-13 12:30:00,41.09,41.15,41.01,41.02,54500.0,35.5909,35.6429,35.5216,35.5303,54500.0
2014-03-13 12:40:00,41.02,41.1,41.02,41.06,32000.0,35.5303,35.5996,35.5303,35.5649,32000.0
2014-03-13 12:50:00,41.06,41.08,40.96,40.96,39500.0,35.5649,35.5823,35.4783,35.4783,39500.0
2014-03-13 13:00:00,40.97,40.97,40.83,40.9,101500.0,35.487,35.487,35.3657,35.4264,101500.0
2014-03-13 13:10:00,40.91,41.01,40.89,41.01,26500.0,35.435,35.5216,35.4177,35.5216,26500.0
2014-03-13 13:20:00,40.96,41.04,40.95,41.03,39500.0,35.4783,35.5476,35.4697,35.539,39500.0
2014-03-13 13:30:00,41.04,41.04,40.87,40.87,17500.0,35.5476,35.5476,35.4004,35.4004,17500.0
2014-03-13 13:40:00,40.89,40.99,40.89,40.99,18500.0,35.4177,35.5043,35.4177,35.5043,18500.0
2014-03-13 13:50:00,40.96,40.96,40.9,40.95,48500.0,35.4783,35.4783,35.4264,35.4697,48500.0
2014-03-13 14:00:00,40.96,41.0,40.91,40.91,31500.0,35.4783,35.513,35.435,35.435,31500.0
2014-03-13 14:10:00,40.93,40.96,40.93,40.95,30500.0,35.4523,35.4783,35.4523,35.4697,30500.0
2014-03-13 14:20:00,40.91,40.92,40.87,40.91,50500.0,35.435,35.4437,35.4004,35.435,50500.0
2014-03-13 14:30:00,40.92,40.97,40.9,40.93,29000.0,35.4437,35.487,35.4264,35.4523,29000.0
2014-03-13 14:40:00,40.92,40.96,40.87,40.89,48500.0,35.4437,35.4783,35.4004,35.4177,48500.0
2014-03-13 14:50:00,40.84,40.89,40.83,40.87,48500.0,35.3744,35.4177,35.3657,35.4004,48500.0
2014-03-13 15:00:00,40.87,40.87,40.77,40.8,63000.0,35.4004,35.4004,35.3138,35.3397,63000.0
2014-03-13 15:10:00,40.78,40.8,40.69,40.71,95000.0,35.3224,35.3397,35.2445,35.2618,95000.0
2014-03-13 15:20:00,40.69,40.79,40.69,40.78,49000.0,35.2445,35.3311,35.2445,35.3224,49000.0
2014-03-13 15:30:00,40.79,40.8,40.73,40.8,145500.0,35.3311,35.3397,35.2791,35.3397,145500.0
2014-03-13 15:40:00,40.8,40.8,40.73,40.76,188000.0,35.3397,35.3397,35.2791,35.3051,188000.0
2014-03-13 15:50:00,40.76,40.82,40.71,40.81,318500.0,35.3051,35.3571,35.2618,35.3484,318500.0
2014-03-14 09:30:00,40.8,40.8,40.6,40.76,76000.0,35.3397,35.3397,35.1665,35.3051,76000.0
2014-03-14 09:40:00,40.78,40.81,40.6,40.66,73000.0,35.3224,35.3484,35.1665,35.2185,73000.0
2014-03-14 09:50:00,40.66,40.9,40.66,40.9,54000.0,35.2185,35.4264,35.2185,35.4264,54000.0
2014-03-14 10:00:00,40.95,41.19,40.89,41.19,77000.0,35.4697,35.6775,35.4177,35.6775,77000.0
2014-03-14 10:10:00,41.2,41.2,41.04,41.13,127000.0,35.6862,35.6862,35.5476,35.6256,127000.0
2014-03-14 10:20:00,41.13,41.18,41.08,41.17,75500.0,35.6256,35.6689,35.5823,35.6602,75500.0
2014-03-14 10:30:00,41.12,41.17,41.05,41.13,63000.0,35.6169,35.6602,35.5563,35.6256,63000.0
2014-03-14 10:40:00,41.11,41.12,41.02,41.1,61000.0,35.6083,35.6169,35.5303,35.5996,61000.0
2014-03-14 10:50:00,41.11,41.11,40.95,41.01,109500.0,35.6083,35.6083,35.4697,35.5216,109500.0
2014-03-14 11:00:00,41.01,41.05,40.89,40.89,81000.0,35.5216,35.5563,35.4177,35.4177,81000.0
2014-03-14 11:10:00,40.94,40.94,40.8,40.83,39500.0,35.461,35.461,35.3397,35.3657,39500.0
2014-03-14 11:20:00,40.8,40.86,40.75,40.86,79000.0,35.3397,35.3917,35.2964,35.3917,79000.0
2014-03-14 11:30:00,40.86,40.94,40.84,40.94,53500.0,35.3917,35.461,35.3744,35.461,53500.0
2014-03-14 11:40:00,40.95,41.15,40.92,41.14,103500.0,35.4697,35.6429,35.4437,35.6342,103500.0
2014-03-14 11:50:00,41.16,41.2,41.13,41.17,28000.0,35.6516,35.6862,35.6256,35.6602,28000.0
2014-03-14 12:00:00,41.13,41.15,41.04,41.12,204000.0,35.6256,35.6429,35.5476,35.6169,204000.0
2014-03-14 12:10:00,41.15,41.15,41.01,41.04,97500.0,35.6429,35.6429,35.5216,35.5476,97500.0
2014-03-14 12:20:00,41.0,41.03,40.92,40.92,257500.0,35.513,35.539,35.4437,35.4437,257500.0
2014-03-14 12:30:00,40.9,40.99,40.86,40.99,44000.0,35.4264,35.5043,35.3917,35.5043,44000.0
2014-03-14 12:40:00,40.98,40.98,40.91,40.93,27000.0,35.4957,35.4957,35.435,35.4523,27000.0
2014-03-14 12:50:00,40.93,41.06,40.88,41.04,59500.0,35.4523,35.5649,35.409,35.5476,59500.0
2014-03-14 13:00:00,41.05,41.05,40.98,40.99,33500.0,35.5563,35.5563,35.4957,35.5043,33500.0
2014-03-14 13:10:00,40.99,41.02,40.94,41.02,24000.0,35.5043,35.5303,35.461,35.5303,24000.0
2014-03-14 13:20:00,41.03,41.03,40.93,40.94,54500.0,35.539,35.539,35.4523,35.461,54500.0
2014-03-14 13:30:00,40.94,40.99,40.92,40.98,35000.0,35.461,35.5043,35.4437,35.4957,35000.0
2014-03-14 13:40:00,40.98,40.98,40.91,40.94,34500.0,35.4957,35.4957,35.435,35.461,34500.0
2014-03-14 13:50:00,40.94,40.97,40.9,40.97,178000.0,35.461,35.487,35.4264,35.487,178000.0
2014-03-14 14:00:00,40.98,41.02,40.97,40.99,31500.0,35.4957,35.5303,35.487,35.5043,31500.0
2014-03-14 14:10:00,40.99,41.03,40.96,41.03,62500.0,35.5043,35.539,35.4783,35.539,62500.0
2014-03-14 14:20:00,41.02,41.04,40.95,40.98,75000.0,35.5303,35.5476,35.4697,35.4957,75000.0
2014-03-14 14:30:00,40.99,40.99,40.93,40.94,34500.0,35.5043,35.5043,35.4523,35.461,34500.0
2014-03-14 14:40:00,40.94,41.02,40.9,40.98,111000.0,35.461,35.5303,35.4264,35.4957,111000.0
2014-03-14 14:50:00,40.97,41.0,40.93,40.93,187500.0,35.487,35.513,35.4523,35.4523,187500.0
2014-03-14 15:00:00,40.94,41.01,40.94,40.95,38000.0,35.461,35.5216,35.461,35.4697,38000.0
2014-03-14 15:10:00,40.95,40.96,40.93,40.93,44000.0,35.4697,35.4783,35.4523,35.4523,44000.0
2014-03-14 15:20:00,40.94,40.97,40.9,40.94,93500.0,35.461,35.487,35.4264,35.461,93500.0
2014-03-14 15:30:00,40.94,40.98,40.92,40.95,103500.0,35.461,35.4957,35.4437,35.4697,103500.0
2014-03-14 15:40:00,40.95,41.01,40.94,40.99,132000.0,35.4697,35.5216,35.461,35.5043,132000.0
2014-03-14 15:50:00,40.99,41.0,40.92,40.99,324500.0,35.5043,35.513,35.4437,35.5043,324500.0
2014-03-17 09:30:00,41.2,41.41,41.15,41.28,91500.0,35.6862,35.8681,35.6429,35.7555,91500.0
2014-03-17 09:40:00,41.29,41.4,41.23,41.35,79000.0,35.7642,35.8594,35.7122,35.8161,79000.0
2014-03-17 09:50:00,41.4,41.6,41.37,41.5,118000.0,35.8594,36.0327,35.8335,35.9461,118000.0
2014-03-17 10:00:00,41.5,41.7,41.48,41.64,72500.0,35.9461,36.1193,35.9287,36.0673,72500.0
2014-03-17 10:10:00,41.6,41.64,41.52,41.57,64500.0,36.0327,36.0673,35.9634,36.0067,64500.0
2014-03-17 10:20:00,41.57,41.7,41.53,41.65,217000.0,36.0067,36.1193,35.972,36.076,217000.0
2014-03-17 10:30:00,41.65,41.78,41.58,41.61,100000.0,36.076,36.1886,36.0154,36.0413,100000.0
2014-03-17 10:40:00,41.6,41.66,41.53,41.57,120500.0,36.0327,36.0846,35.972,36.0067,120500.0
2014-03-17 10:50:00,41.56,41.63,41.51,41.55,90000.0,35.998,36.0587,35.9547,35.9894,90000.0
2014-03-17 11:00:00,41.54,41.61,41.54,41.58,17000.0,35.9807,36.0413,35.9807,36.0154,17000.0
2014-03-17 11:10:00,41.57,41.67,41.56,41.67,50000.0,36.0067,36.0933,35.998,36.0933,50000.0
2014-03-17 11:20:00,41.68,41.69,41.57,41.61,36000.0,36.102,36.1106,36.0067,36.0413,36000.0
2014-03-17 11:30:00,41.59,41.61,41.54,41.58,80000.0,36.024,36.0413,35.9807,36.0154,80000.0
2014-03-17 11:40:00,41.57,41.61,41.57,41.59,17500.0,36.0067,36.0413,36.0067,36.024,17500.0
2014-03-17 11:50:00,41.6,41.64,41.6,41.63,16000.0,36.0327,36.0673,36.0327,36.0587,16000.0
2014-03-17 12:00:00,41.61,41.62,41.6,41.62,16000.0,36.0413,36.05,36.0327,36.05,16000.0
2014-03-17 12:10:00,41.6,41.64,41.59,41.59,65000.0,36.0327,36.0673,36.024,36.024,65000.0
2014-03-17 12:20:00,41.62,41.66,41.59,41.62,27000.0,36.05,36.0846,36.024,36.05,27000.0
2014-03-17 12:30:00,41.63,41.67,41.6,41.63,11500.0,36.0587,36.0933,36.0327,36.0587,11500.0
2014-03-17 12:40:00,41.62,41.65,41.57,41.6,24500.0,36.05,36.076,36.0067,36.0327,24500.0
2014-03-17 12:50:00,41.6,41.66,41.58,41.61,45000.0,36.0327,36.0846,36.0154,36.0413,45000.0
2014-03-17 13:00:00,41.65,41.68,41.59,41.59,63500.0,36.076,36.102,36.024,36.024,63500.0
2014-03-17 13:10:00,41.6,41.62,41.57,41.61,92000.0,36.0327,36.05,36.0067,36.0413,92000.0
2014-03-17 13:20:00,41.62,41.64,41.6,41.63,19500.0,36.05,36.0673,36.0327,36.0587,19500.0
2014-03-17 13:30:00,41.62,41.68,41.61,41.64,27000.0,36.05,36.102,36.0413,36.0673,27000.0
2014-03-17 13:40:00,41.63,41.68,41.59,41.68,55500.0,36.0587,36.102,36.024,36.102,55500.0
2014-03-17 13:50:00,41.66,41.7,41.62,41.7,59500.0,36.0846,36.1193,36.05,36.1193,59500.0
2014-03-17 14:00:00,41.7,41.78,41.68,41.78,26500.0,36.1193,36.1886,36.102,36.1886,26500.0
2014-03-17 14:10:00,41.78,41.81,41.75,41.8,83500.0,36.1886,36.2146,36.1626,36.2059,83500.0
2014-03-17 14:20:00,41.81,41.9,41.8,41.87,49500.0,36.2146,36.2925,36.2059,36.2665,49500.0
2014-03-17 14:30:00,41.87,41.87,41.83,41.86,37000.0,36.2665,36.2665,36.2319,36.2579,37000.0
2014-03-17 14:40:00,41.86,41.89,41.83,41.87,39000.0,36.2579,36.2839,36.2319,36.2665,39000.0
2014-03-17 14:50:00,41.86,41.9,41.86,41.89,56500.0,36.2579,36.2925,36.2579,36.2839,56500.0
2014-03-17 15:00:00,41.89,41.9,41.85,41.89,65000.0,36.2839,36.2925,36.2492,36.2839,65000.0
2014-03-17 15:10:00,41.89,41.9,41.83,41.85,42000.0,36.2839,36.2925,36.2319,36.2492,42000.0
2014-03-17 15:20:00,41.86,41.89,41.8,41.87,110500.0,36.2579,36.2839,36.2059,36.2665,110500.0
2014-03-17 15:30:00,41.86,41.89,41.79,41.79,145000.0,36.2579,36.2839,36.1973,36.1973,145000.0
2014-03-17 15:40:00,41.79,41.81,41.74,41.75,125000.0,36.1973,36.2146,36.1539,36.1626,125000.0
2014-03-17 15:50:00,41.75,41.84,41.75,41.82,352000.0,36.1626,36.2406,36.1626,36.2232,352000.0
2014-03-18 09:30:00,41.83,41.83,41.65,41.74,206500.0,36.2319,36.2319,36.076,36.1539,206500.0
2014-03-18 09:40:00,41.7,41.73,41.38,41.4,178500.0,36.1193,36.1453,35.8421,35.8594,178500.0
2014-03-18 09:50:00,41.38,41.6,41.28,41.58,165000.0,35.8421,36.0327,35.7555,36.0154,165000.0
2014-03-18 10:00:00,41.63,41.63,41.43,41.45,31000.0,36.0587,36.0587,35.8854,35.9028,31000.0
2014-03-18 10:10:00,41.46,41.67,41.37,41.6,105000.0,35.9114,36.0933,35.8335,36.0327,105000.0
2014-03-18 10:20:00,41.64,41.73,41.63,41.63,27500.0,36.0673,36.1453,36.0587,36.0587,27500.0
2014-03-18 10:30:00,41.64,41.67,41.54,41.54,29500.0,36.0673,36.0933,35.9807,35.9807,29500.0
2014-03-18 10:40:00,41.53,41.56,41.48,41.52,42000.0,35.972,35.998,35.9287,35.9634,42000.0
2014-03-18 10:50:00,41.5,41.53,41.35,41.35,34500.0,35.9461,35.972,35.8161,35.8161,34500.0
2014-03-18 11:00:00,41.4,41.47,41.39,41.45,59500.0,35.8594,35.9201,35.8508,35.9028,59500.0
2014-03-18 11:10:00,41.46,41.52,41.41,41.5,49000.0,35.9114,35.9634,35.8681,35.9461,49000.0
2014-03-18 11:20:00,41.49,41.56,41.48,41.52,30500.0,35.9374,35.998,35.9287,35.9634,30500.0
2014-03-18 11:30:00,41.53,41.54,41.42,41.42,33000.0,35.972,35.9807,35.8768,35.8768,33000.0
2014-03-18 11:40:00,41.4,41.48,41.37,41.41,67500.0,35.8594,35.9287,35.8335,35.8681,67500.0
2014-03-18 11:50:00,41.39,41.46,41.38,41.46,27000.0,35.8508,35.9114,35.8421,35.9114,27000.0
2014-03-18 12:00:00,41.43,41.49,41.43,41.47,25500.0,35.8854,35.9374,35.8854,35.9201,25500.0
2014-03-18 12:10:00,41.49,41.52,41.38,41.43,51000.0,35.9374,35.9634,35.8421,35.8854,51000.0
2014-03-18 12:20:00,41.43,41.44,41.33,41.34,67000.0,35.8854,35.8941,35.7988,35.8075,67000.0
2014-03-18 12:30:00,41.32,41.39,41.32,41.35,90500.0,35.7902,35.8508,35.7902,35.8161,90500.0
2014-03-18 12:40:00,41.36,41.42,41.31,41.33,33500.0,35.8248,35.8768,35.7815,35.7988,33500.0
2014-03-18 12:50:00,41.34,41.45,41.32,41.44,58000.0,35.8075,35.9028,35.7902,35.8941,58000.0
2014-03-18 13:00:00,41.41,41.45,41.36,41.37,36000.0,35.8681,35.9028,35.8248,35.8335,36000.0
2014-03-18 13:10:00,41.35,41.4,41.35,41.37,89500.0,35.8161,35.8594,35.8161,35.8335,89500.0
2014-03-18 13:20:00,41.37,41.45,41.36,41.41,26500.0,35.8335,35.9028,35.8248,35.8681,26500.0
2014-03-18 13:30:00,41.39,41.42,41.32,41.33,44500.0,35.8508,35.8768,35.7902,35.7988,44500.0
2014-03-18 13:40:00,41.34,41.41,41.33,41.36,35500.0,35.8075,35.8681,35.7988,35.8248,35500.0
2014-03-18 13:50:00,41.36,41.42,41.33,41.42,56500.0,35.8248,35.8768,35.7988,35.8768,56500.0
2014-03-18 14:00:00,41.39,41.4,41.38,41.39,18500.0,35.8508,35.8594,35.8421,35.8508,18500.0
2014-03-18 14:10:00,41.4,41.4,41.35,41.36,371500.0,35.8594,35.8594,35.8161,35.8248,371500.0
2014-03-18 14:20:00,41.37,41.42,41.34,41.35,242500.0,35.8335,35.8768,35.8075,35.8161,242500.0
2014-03-18 14:30:00,41.37,41.37,41.34,41.36,59500.0,35.8335,35.8335,35.8075,35.8248,59500.0
2014-03-18 14:40:00,41.36,41.38,41.31,41.37,23500.0,35.8248,35.8421,35.7815,35.8335,23500.0
2014-03-18 14:50:00,41.36,41.38,41.31,41.32,89000.0,35.8248,35.8421,35.7815,35.7902,89000.0
2014-03-18 15:00:00,41.32,41.33,41.24,41.26,48500.0,35.7902,35.7988,35.7209,35.7382,48500.0
2014-03-18 15:10:00,41.24,41.26,41.18,41.23,84500.0,35.7209,35.7382,35.6689,35.7122,84500.0
2014-03-18 15:20:00,41.23,41.25,41.21,41.25,113000.0,35.7122,35.7295,35.6949,35.7295,113000.0
2014-03-18 15:30:00,41.24,41.26,41.22,41.24,96500.0,35.7209,35.7382,35.7035,35.7209,96500.0
2014-03-18 15:40:00,41.24,41.24,41.16,41.21,144500.0,35.7209,35.7209,35.6516,35.6949,144500.0
2014-03-18 15:50:00,41.21,41.24,41.13,41.19,567500.0,35.6949,35.7209,35.6256,35.6775,567500.0
2014-03-19 09:30:00,41.15,41.33,40.72,40.88,123000.0,35.6429,35.7988,35.2704,35.409,123000.0
2014-03-19 09:40:00,40.87,40.92,40.64,40.71,159000.0,35.4004,35.4437,35.2012,35.2618,159000.0
2014-03-19 09:50:00,40.73,40.75,40.58,40.71,158000.0,35.2791,35.2964,35.1492,35.2618,158000.0
2014-03-19 10:00:00,40.73,40.73,40.66,40.73,85500.0,35.2791,35.2791,35.2185,35.2791,85500.0
2014-03-19 10:10:00,40.71,40.84,40.71,40.84,77000.0,35.2618,35.3744,35.2618,35.3744,77000.0
2014-03-19 10:20:00,40.8,40.81,40.71,40.79,208000.0,35.3397,35.3484,35.2618,35.3311,208000.0
2014-03-19 10:30:00,40.78,40.83,40.77,40.83,47000.0,35.3224,35.3657,35.3138,35.3657,47000.0
2014-03-19 10:40:00,40.83,40.86,40.77,40.8,30000.0,35.3657,35.3917,35.3138,35.3397,30000.0
2014-03-19 10:50:00,40.82,40.87,40.78,40.79,27000.0,35.3571,35.4004,35.3224,35.3311,27000.0
2014-03-19 11:00:00,40.79,40.82,40.73,40.78,120000.0,35.3311,35.3571,35.2791,35.3224,120000.0
2014-03-19 11:10:00,40.79,40.85,40.68,40.72,199000.0,35.3311,35.3831,35.2358,35.2704,199000.0
2014-03-19 11:20:00,40.73,40.8,40.69,40.8,50500.0,35.2791,35.3397,35.2445,35.3397,50500.0
2014-03-19 11:30:00,40.8,40.86,40.77,40.8,47000.0,35.3397,35.3917,35.3138,35.3397,47000.0
2014-03-19 11:40:00,40.8,40.85,40.79,40.8,96000.0,35.3397,35.3831,35.3311,35.3397,96000.0
2014-03-19 11:50:00,40.8,40.81,40.78,40.79,26500.0,35.3397,35.3484,35.3224,35.3311,26500.0
2014-03-19 12:00:00,40.79,40.83,40.76,40.83,41000.0,35.3311,35.3657,35.3051,35.3657,41000.0
2014-03-19 12:10:00,40.81,40.85,40.78,40.83,54500.0,35.3484,35.3831,35.3224,35.3657,54500.0
2014-03-19 12:20:00,40.83,40.85,40.8,40.82,173000.0,35.3657,35.3831,35.3397,35.3571,173000.0
2014-03-19 12:30:00,40.82,40.87,40.8,40.82,156000.0,35.3571,35.4004,35.3397,35.3571,156000.0
2014-03-19 12:40:00,40.8,40.82,40.78,40.82,81000.0,35.3397,35.3571,35.3224,35.3571,81000.0
2014-03-19 12:50:00,40.82,40.88,40.8,40.83,171000.0,35.3571,35.409,35.3397,35.3657,171000.0
2014-03-19 13:00:00,40.84,40.84,40.8,40.81,80000.0,35.3744,35.3744,35.3397,35.3484,80000.0
2014-03-19 13:10:00,40.8,40.83,40.75,40.81,97500.0,35.3397,35.3657,35.2964,35.3484,97500.0
2014-03-19 13:20:00,40.81,40.81,40.73,40.74,66500.0,35.3484,35.3484,35.2791,35.2878,66500.0
2014-03-19 13:30:00,40.74,40.78,40.72,40.78,59000.0,35.2878,35.3224,35.2704,35.3224,59000.0
2014-03-19 13:40:00,40.76,40.77,40.72,40.73,145500.0,35.3051,35.3138,35.2704,35.2791,145500.0
2014-03-19 13:50:00,40.73,40.76,40.63,40.65,116000.0,35.2791,35.3051,35.1925,35.2098,116000.0
2014-03-19 14:00:00,40.66,40.68,40.57,40.62,185500.0,35.2185,35.2358,35.1405,35.1838,185500.0
2014-03-19 14:10:00,40.65,40.79,40.63,40.79,64500.0,35.2098,35.3311,35.1925,35.3311,64500.0
2014-03-19 14:20:00,40.75,40.86,40.75,40.82,100000.0,35.2964,35.3917,35.2964,35.3571,100000.0
2014-03-19 14:30:00,40.82,40.88,40.81,40.82,64500.0,35.3571,35.409,35.3484,35.3571,64500.0
2014-03-19 14:40:00,40.85,40.85,40.76,40.83,103000.0,35.3831,35.3831,35.3051,35.3657,103000.0
2014-03-19 14:50:00,40.83,40.86,40.79,40.85,24500.0,35.3657,35.3917,35.3311,35.3831,24500.0
2014-03-19 15:00:00,40.83,40.87,40.7,40.7,230500.0,35.3657,35.4004,35.2531,35.2531,230500.0
2014-03-19 15:10:00,40.71,40.77,40.63,40.64,213000.0,35.2618,35.3138,35.1925,35.2012,213000.0
2014-03-19 15:20:00,40.68,40.72,40.65,40.7,38000.0,35.2358,35.2704,35.2098,35.2531,38000.0
2014-03-19 15:30:00,40.7,40.78,40.65,40.72,59000.0,35.2531,35.3224,35.2098,35.2704,59000.0
2014-03-19 15:40:00,40.73,40.86,40.73,40.82,128500.0,35.2791,35.3917,35.2791,35.3571,128500.0
2014-03-19 15:50:00,40.82,40.85,40.68,40.7,370500.0,35.3571,35.3831,35.2358,35.2531,370500.0
2014-03-20 09:30:00,40.81,40.86,40.56,40.56,87000.0,35.3484,35.3917,35.1319,35.1319,87000.0
2014-03-20 09:40:00,40.56,40.56,40.4,40.48,112500.0,35.1319,35.1319,34.9933,35.0626,112500.0
2014-03-20 09:50:00,40.49,40.8,40.48,40.75,62500.0,35.0712,35.3397,35.0626,35.2964,62500.0
2014-03-20 10:00:00,40.76,40.93,40.7,40.89,51000.0,35.3051,35.4523,35.2531,35.4177,51000.0
2014-03-20 10:10:00,40.93,41.05,40.77,40.87,184500.0,35.4523,35.5563,35.3138,35.4004,184500.0
2014-03-20 10:20:00,40.88,40.93,40.85,40.88,49000.0,35.409,35.4523,35.3831,35.409,49000.0
2014-03-20 10:30:00,40.89,40.91,40.87,40.87,48500.0,35.4177,35.435,35.4004,35.4004,48500.0
2014-03-20 10:40:00,40.88,41.04,40.87,41.02,106500.0,35.409,35.5476,35.4004,35.5303,106500.0
2014-03-20 10:50:00,41.04,41.09,40.9,40.96,103000.0,35.5476,35.5909,35.4264,35.4783,103000.0
2014-03-20 11:00:00,40.97,41.0,40.8,40.89,251000.0,35.487,35.513,35.3397,35.4177,251000.0
2014-03-20 11:10:00,40.89,40.9,40.7,40.74,334000.0,35.4177,35.4264,35.2531,35.2878,334000.0
2014-03-20 11:20:00,40.73,40.77,40.65,40.71,96500.0,35.2791,35.3138,35.2098,35.2618,96500.0
2014-03-20 11:30:00,40.69,40.69,40.54,40.58,40000.0,35.2445,35.2445,35.1145,35.1492,40000.0
2014-03-20 11:40:00,40.59,40.63,40.57,40.61,14000.0,35.1578,35.1925,35.1405,35.1752,14000.0
2014-03-20 11:50:00,40.61,40.62,40.54,40.56,27500.0,35.1752,35.1838,35.1145,35.1319,27500.0
2014-03-20 12:00:00,40.55,40.6,40.48,40.6,64000.0,35.1232,35.1665,35.0626,35.1665,64000.0
2014-03-20 12:10:00,40.59,40.71,40.53,40.71,94000.0,35.1578,35.2618,35.1059,35.2618,94000.0
2014-03-20 12:20:00,40.71,40.71,40.65,40.69,22000.0,35.2618,35.2618,35.2098,35.2445,22000.0
2014-03-20 12:30:00,40.72,40.72,40.66,40.67,20500.0,35.2704,35.2704,35.2185,35.2271,20500.0
2014-03-20 12:40:00,40.68,40.77,40.63,40.72,36000.0,35.2358,35.3138,35.1925,35.2704,36000.0
2014-03-20 12:50:00,40.74,40.75,40.68,40.72,19000.0,35.2878,35.2964,35.2358,35.2704,19000.0
2014-03-20 13:00:00,40.73,40.77,40.71,40.75,39000.0,35.2791,35.3138,35.2618,35.2964,39000.0
2014-03-20 13:10:00,40.73,40.75,40.69,40.72,56000.0,35.2791,35.2964,35.2445,35.2704,56000.0
2014-03-20 13:20:00,40.72,40.73,40.56,40.56,191500.0,35.2704,35.2791,35.1319,35.1319,191500.0
2014-03-20 13:30:00,40.56,40.58,40.47,40.54,131500.0,35.1319,35.1492,35.0539,35.1145,131500.0
2014-03-20 13:40:00,40.54,40.58,40.49,40.52,70500.0,35.1145,35.1492,35.0712,35.0972,70500.0
2014-03-20 13:50:00,40.52,40.52,40.47,40.51,75500.0,35.0972,35.0972,35.0539,35.0886,75500.0
2014-03-20 14:00:00,40.48,40.53,40.4,40.42,86000.0,35.0626,35.1059,34.9933,35.0106,86000.0
2014-03-20 14:10:00,40.39,40.5,40.39,40.49,82500.0,34.9846,35.0799,34.9846,35.0712,82500.0
2014-03-20 14:20:00,40.47,40.57,40.44,40.56,96000.0,35.0539,35.1405,35.0279,35.1319,96000.0
2014-03-20 14:30:00,40.56,40.64,40.55,40.63,127000.0,35.1319,35.2012,35.1232,35.1925,127000.0
2014-03-20 14:40:00,40.63,40.7,40.62,40.69,104000.0,35.1925,35.2531,35.1838,35.2445,104000.0
2014-03-20 14:50:00,40.69,40.77,40.68,40.75,55500.0,35.2445,35.3138,35.2358,35.2964,55500.0
2014-03-20 15:00:00,40.76,40.77,40.62,40.63,55000.0,35.3051,35.3138,35.1838,35.1925,55000.0
2014-03-20 15:10:00,40.62,40.66,40.58,40.63,155000.0,35.1838,35.2185,35.1492,35.1925,155000.0
2014-03-20 15:20:00,40.63,40.65,40.59,40.59,48000.0,35.1925,35.2098,35.1578,35.1578,48000.0
2014-03-20 15:30:00,40.59,40.63,40.54,40.57,110500.0,35.1578,35.1925,35.1145,35.1405,110500.0
2014-03-20 15:40:00,40.58,40.64,40.57,40.63,175500.0,35.1492,35.2012,35.1405,35.1925,175500.0
2014-03-20 15:50:00,40.64,40.7,40.62,40.68,278000.0,35.2012,35.2531,35.1838,35.2358,278000.0
2014-03-21 09:30:00,41.24,41.55,40.91,41.09,708000.0,35.7209,35.9894,35.435,35.5909,708000.0
2014-03-21 09:40:00,41.12,41.18,40.92,40.93,84000.0,35.6169,35.6689,35.4437,35.4523,84000.0
2014-03-21 09:50:00,40.94,41.09,40.94,41.04,173000.0,35.461,35.5909,35.461,35.5476,173000.0
2014-03-21 10:00:00,41.06,41.09,41.0,41.02,100500.0,35.5649,35.5909,35.513,35.5303,100500.0
2014-03-21 10:10:00,41.02,41.13,40.95,41.05,64000.0,35.5303,35.6256,35.4697,35.5563,64000.0
2014-03-21 10:20:00,41.1,41.24,41.06,41.17,135000.0,35.5996,35.7209,35.5649,35.6602,135000.0
2014-03-21 10:30:00,41.17,41.21,41.15,41.18,151000.0,35.6602,35.6949,35.6429,35.6689,151000.0
2014-03-21 10:40:00,41.19,41.22,41.18,41.2,66500.0,35.6775,35.7035,35.6689,35.6862,66500.0
2014-03-21 10:50:00,41.23,41.26,41.19,41.24,120000.0,35.7122,35.7382,35.6775,35.7209,120000.0
2014-03-21 11:00:00,41.24,41.25,41.21,41.21,61000.0,35.7209,35.7295,35.6949,35.6949,61000.0
2014-03-21 11:10:00,41.22,41.27,41.21,41.25,53500.0,35.7035,35.7468,35.6949,35.7295,53500.0
2014-03-21 11:20:00,41.27,41.29,41.16,41.2,60500.0,35.7468,35.7642,35.6516,35.6862,60500.0
2014-03-21 11:30:00,41.16,41.2,41.13,41.16,51000.0,35.6516,35.6862,35.6256,35.6516,51000.0
2014-03-21 11:40:00,41.19,41.24,41.13,41.16,26500.0,35.6775,35.7209,35.6256,35.6516,26500.0
2014-03-21 11:50:00,41.16,41.19,41.08,41.16,36500.0,35.6516,35.6775,35.5823,35.6516,36500.0
2014-03-21 12:00:00,41.18,41.19,41.14,41.17,25500.0,35.6689,35.6775,35.6342,35.6602,25500.0
2014-03-21 12:10:00,41.15,41.19,41.14,41.17,50000.0,35.6429,35.6775,35.6342,35.6602,50000.0
2014-03-21 12:20:00,41.17,41.19,41.15,41.19,66000.0,35.6602,35.6775,35.6429,35.6775,66000.0
2014-03-21 12:30:00,41.18,41.2,41.16,41.18,100500.0,35.6689,35.6862,35.6516,35.6689,100500.0
2014-03-21 12:40:00,41.18,41.22,41.18,41.21,42500.0,35.6689,35.7035,35.6689,35.6949,42500.0
2014-03-21 12:50:00,41.23,41.25,41.2,41.23,58000.0,35.7122,35.7295,35.6862,35.7122,58000.0
2014-03-21 13:00:00,41.23,41.24,41.2,41.24,36000.0,35.7122,35.7209,35.6862,35.7209,36000.0
2014-03-21 13:10:00,41.23,41.25,41.2,41.23,59500.0,35.7122,35.7295,35.6862,35.7122,59500.0
2014-03-21 13:20:00,41.21,41.24,41.2,41.23,45000.0,35.6949,35.7209,35.6862,35.7122,45000.0
2014-03-21 13:30:00,41.23,41.24,41.16,41.21,56000.0,35.7122,35.7209,35.6516,35.6949,56000.0
2014-03-21 13:40:00,41.19,41.19,41.06,41.12,85000.0,35.6775,35.6775,35.5649,35.6169,85000.0
2014-03-21 13:50:00,41.13,41.21,41.06,41.09,45500.0,35.6256,35.6949,35.5649,35.5909,45500.0
2014-03-21 14:00:00,41.06,41.11,41.01,41.05,57000.0,35.5649,35.6083,35.5216,35.5563,57000.0
2014-03-21 14:10:00,41.03,41.03,40.93,40.93,24500.0,35.539,35.539,35.4523,35.4523,24500.0
2014-03-21 14:20:00,40.92,40.98,40.89,40.89,25500.0,35.4437,35.4957,35.4177,35.4177,25500.0
2014-03-21 14:30:00,40.87,40.95,40.84,40.91,34000.0,35.4004,35.4697,35.3744,35.435,34000.0
2014-03-21 14:40:00,40.91,40.96,40.87,40.91,24000.0,35.435,35.4783,35.4004,35.435,24000.0
2014-03-21 14:50:00,40.93,40.99,40.9,40.99,31500.0,35.4523,35.5043,35.4264,35.5043,31500.0
2014-03-21 15:00:00,40.97,41.02,40.89,41.02,39500.0,35.487,35.5303,35.4177,35.5303,39500.0
2014-03-21 15:10:00,41.04,41.05,40.95,41.0,47000.0,35.5476,35.5563,35.4697,35.513,47000.0
2014-03-21 15:20:00,41.0,41.08,40.92,41.06,82500.0,35.513,35.5823,35.4437,35.5649,82500.0
2014-03-21 15:30:00,41.09,41.12,41.01,41.06,89000.0,35.5909,35.6169,35.5216,35.5649,89000.0
2014-03-21 15:40:00,41.07,41.23,41.04,41.2,395000.0,35.5736,35.7122,35.5476,35.6862,395000.0
2014-03-21 15:50:00,41.2,41.23,41.07,41.12,1523000.0,35.6862,35.7122,35.5736,35.6169,1523000.0
2014-03-24 09:30:00,40.68,40.99,40.68,40.98,198000.0,35.2358,35.5043,35.2358,35.4957,198000.0
2014-03-24 09:40:00,40.94,40.94,40.75,40.82,28500.0,35.461,35.461,35.2964,35.3571,28500.0
2014-03-24 09:50:00,40.78,40.96,40.78,40.93,82500.0,35.3224,35.4783,35.3224,35.4523,82500.0
2014-03-24 10:00:00,40.93,40.93,40.79,40.89,33500.0,35.4523,35.4523,35.3311,35.4177,33500.0
2014-03-24 10:10:00,40.89,40.94,40.83,40.85,146000.0,35.4177,35.461,35.3657,35.3831,146000.0
2014-03-24 10:20:00,40.85,40.93,40.81,40.91,73500.0,35.3831,35.4523,35.3484,35.435,73500.0
2014-03-24 10:30:00,40.91,40.93,40.82,40.93,63500.0,35.435,35.4523,35.3571,35.4523,63500.0
2014-03-24 10:40:00,40.96,40.98,40.88,40.88,47500.0,35.4783,35.4957,35.409,35.409,47500.0
2014-03-24 10:50:00,40.86,41.03,40.83,41.02,102500.0,35.3917,35.539,35.3657,35.5303,102500.0
2014-03-24 11:00:00,40.99,40.99,40.87,40.9,53000.0,35.5043,35.5043,35.4004,35.4264,53000.0
2014-03-24 11:10:00,40.89,40.98,40.89,40.94,101500.0,35.4177,35.4957,35.4177,35.461,101500.0
2014-03-24 11:20:00,40.93,40.97,40.9,40.91,52500.0,35.4523,35.487,35.4264,35.435,52500.0
2014-03-24 11:30:00,40.9,40.98,40.89,40.94,91500.0,35.4264,35.4957,35.4177,35.461,91500.0
2014-03-24 11:40:00,40.96,40.97,40.88,40.96,70500.0,35.4783,35.487,35.409,35.4783,70500.0
2014-03-24 11:50:00,40.92,41.02,40.92,40.95,32000.0,35.4437,35.5303,35.4437,35.4697,32000.0
2014-03-24 12:00:00,40.95,40.96,40.9,40.92,45000.0,35.4697,35.4783,35.4264,35.4437,45000.0
2014-03-24 12:10:00,40.91,41.0,40.89,40.97,36500.0,35.435,35.513,35.4177,35.487,36500.0
2014-03-24 12:20:00,40.97,41.02,40.93,40.95,92000.0,35.487,35.5303,35.4523,35.4697,92000.0
2014-03-24 12:30:00,40.97,41.01,40.93,40.97,37000.0,35.487,35.5216,35.4523,35.487,37000.0
2014-03-24 12:40:00,40.95,40.95,40.91,40.92,30500.0,35.4697,35.4697,35.435,35.4437,30500.0
2014-03-24 12:50:00,40.92,41.0,40.92,40.96,52500.0,35.4437,35.513,35.4437,35.4783,52500.0
2014-03-24 13:00:00,40.96,41.02,40.96,40.99,57500.0,35.4783,35.5303,35.4783,35.5043,57500.0
2014-03-24 13:10:00,40.99,41.0,40.95,40.98,75500.0,35.5043,35.513,35.4697,35.4957,75500.0
2014-03-24 13:20:00,40.98,41.0,40.95,41.0,59000.0,35.4957,35.513,35.4697,35.513,59000.0
2014-03-24 13:30:00,40.99,41.0,40.94,40.97,38500.0,35.5043,35.513,35.461,35.487,38500.0
2014-03-24 13:40:00,40.98,41.01,40.91,40.98,70000.0,35.4957,35.5216,35.435,35.4957,70000.0
2014-03-24 13:50:00,40.95,40.98,40.93,40.97,23000.0,35.4697,35.4957,35.4523,35.487,23000.0
2014-03-24 14:00:00,40.96,40.98,40.9,40.92,46500.0,35.4783,35.4957,35.4264,35.4437,46500.0
2014-03-24 14:10:00,40.94,40.97,40.86,40.87,32500.0,35.461,35.487,35.3917,35.4004,32500.0
2014-03-24 14:20:00,40.88,40.98,40.87,40.96,96500.0,35.409,35.4957,35.4004,35.4783,96500.0
2014-03-24 14:30:00,40.96,40.97,40.89,40.89,54500.0,35.4783,35.487,35.4177,35.4177,54500.0
2014-03-24 14:40:00,40.9,40.97,40.9,40.95,85000.0,35.4264,35.487,35.4264,35.4697,85000.0
2014-03-24 14:50:00,40.95,40.95,40.86,40.88,76000.0,35.4697,35.4697,35.3917,35.409,76000.0
2014-03-24 15:00:00,40.89,40.89,40.83,40.87,44000.0,35.4177,35.4177,35.3657,35.4004,44000.0
2014-03-24 15:10:00,40.84,40.84,40.79,40.81,89500.0,35.3744,35.3744,35.3311,35.3484,89500.0
2014-03-24 15:20:00,40.82,40.87,40.79,40.86,202500.0,35.3571,35.4004,35.3311,35.3917,202500.0
2014-03-24 15:30:00,40.87,40.93,40.83,40.85,186000.0,35.4004,35.4523,35.3657,35.3831,186000.0
2014-03-24 15:40:00,40.85,40.87,40.81,40.82,385500.0,35.3831,35.4004,35.3484,35.3571,385500.0
2014-03-24 15:50:00,40.81,40.84,40.72,40.73,499500.0,35.3484,35.3744,35.2704,35.2791,499500.0
2014-03-25 09:30:00,40.84,41.0,40.84,40.84,42000.0,35.3744,35.513,35.3744,35.3744,42000.0
2014-03-25 09:40:00,40.82,40.82,40.71,40.8,61000.0,35.3571,35.3571,35.2618,35.3397,61000.0
2014-03-25 09:50:00,40.8,40.8,40.62,40.66,67500.0,35.3397,35.3397,35.1838,35.2185,67500.0
2014-03-25 10:00:00,40.64,40.75,40.64,40.66,95500.0,35.2012,35.2964,35.2012,35.2185,95500.0
2014-03-25 10:10:00,40.68,40.68,40.53,40.53,77500.0,35.2358,35.2358,35.1059,35.1059,77500.0
2014-03-25 10:20:00,40.51,40.52,40.47,40.48,51000.0,35.0886,35.0972,35.0539,35.0626,51000.0
2014-03-25 10:30:00,40.48,40.49,40.36,40.37,302000.0,35.0626,35.0712,34.9586,34.9673,302000.0
2014-03-25 10:40:00,40.4,40.42,40.28,40.31,94000.0,34.9933,35.0106,34.8893,34.9153,94000.0
2014-03-25 10:50:00,40.29,40.32,40.24,40.26,70500.0,34.898,34.924,34.8547,34.872,70500.0
2014-03-25 11:00:00,40.25,40.33,40.24,40.32,64500.0,34.8633,34.9326,34.8547,34.924,64500.0
2014-03-25 11:10:00,40.3,40.38,40.23,40.38,112000.0,34.9067,34.976,34.846,34.976,112000.0
2014-03-25 11:20:00,40.38,40.4,40.25,40.3,80500.0,34.976,34.9933,34.8633,34.9067,80500.0
2014-03-25 11:30:00,40.32,40.39,40.28,40.38,95000.0,34.924,34.9846,34.8893,34.976,95000.0
2014-03-25 11:40:00,40.37,40.42,40.3,40.33,50500.0,34.9673,35.0106,34.9067,34.9326,50500.0
2014-03-25 11:50:00,40.33,40.35,40.26,40.33,34000.0,34.9326,34.95,34.872,34.9326,34000.0
2014-03-25 12:00:00,40.31,40.33,40.26,40.31,59500.0,34.9153,34.9326,34.872,34.9153,59500.0
2014-03-25 12:10:00,40.34,40.39,40.3,40.32,50500.0,34.9413,34.9846,34.9067,34.924,50500.0
2014-03-25 12:20:00,40.31,40.32,40.26,40.32,81000.0,34.9153,34.924,34.872,34.924,81000.0
2014-03-25 12:30:00,40.33,40.35,40.3,40.34,43500.0,34.9326,34.95,34.9067,34.9413,43500.0
2014-03-25 12:40:00,40.35,40.39,40.31,40.34,63000.0,34.95,34.9846,34.9153,34.9413,63000.0
2014-03-25 12:50:00,40.33,40.36,40.29,40.32,39500.0,34.9326,34.9586,34.898,34.924,39500.0
2014-03-25 13:00:00,40.31,40.37,40.29,40.35,62500.0,34.9153,34.9673,34.898,34.95,62500.0
2014-03-25 13:10:00,40.35,40.35,40.3,40.34,58500.0,34.95,34.95,34.9067,34.9413,58500.0
2014-03-25 13:20:00,40.34,40.36,40.31,40.31,171500.0,34.9413,34.9586,34.9153,34.9153,171500.0
2014-03-25 13:30:00,40.33,40.36,40.29,40.29,109500.0,34.9326,34.9586,34.898,34.898,109500.0
2014-03-25 13:40:00,40.3,40.33,40.29,40.3,55500.0,34.9067,34.9326,34.898,34.9067,55500.0
2014-03-25 13:50:00,40.3,40.32,40.26,40.27,255500.0,34.9067,34.924,34.872,34.8807,255500.0
2014-03-25 14:00:00,40.27,40.29,40.25,40.25,45500.0,34.8807,34.898,34.8633,34.8633,45500.0
2014-03-25 14:10:00,40.25,40.32,40.2,40.2,115000.0,34.8633,34.924,34.82,34.82,115000.0
2014-03-25 14:20:00,40.2,40.21,40.14,40.14,117500.0,34.82,34.8287,34.7681,34.7681,117500.0
2014-03-25 14:30:00,40.15,40.15,40.01,40.1,406000.0,34.7767,34.7767,34.6555,34.7334,406000.0
2014-03-25 14:40:00,40.09,40.12,40.07,40.1,60000.0,34.7248,34.7507,34.7074,34.7334,60000.0
2014-03-25 14:50:00,40.1,40.11,40.06,40.08,61000.0,34.7334,34.7421,34.6988,34.7161,61000.0
2014-03-25 15:00:00,40.09,40.09,40.06,40.08,172000.0,34.7248,34.7248,34.6988,34.7161,172000.0
2014-03-25 15:10:00,40.08,40.08,40.02,40.04,198500.0,34.7161,34.7161,34.6641,34.6815,198500.0
2014-03-25 15:20:00,40.04,40.04,39.96,39.98,375500.0,34.6815,34.6815,34.6122,34.6295,375500.0
2014-03-25 15:30:00,39.99,40.11,39.98,40.08,197000.0,34.6381,34.7421,34.6295,34.7161,197000.0
2014-03-25 15:40:00,40.08,40.17,40.01,40.01,208500.0,34.7161,34.7941,34.6555,34.6555,208500.0
2014-03-25 15:50:00,40.02,40.03,39.94,40.0,721000.0,34.6641,34.6728,34.5948,34.6468,721000.0
2014-03-26 09:30:00,40.07,40.37,40.07,40.25,176500.0,34.7074,34.9673,34.7074,34.8633,176500.0
2014-03-26 09:40:00,40.26,40.33,40.17,40.26,94000.0,34.872,34.9326,34.7941,34.872,94000.0
2014-03-26 09:50:00,40.26,40.33,40.21,40.23,129000.0,34.872,34.9326,34.8287,34.846,129000.0
2014-03-26 10:00:00,40.2,40.2,40.07,40.15,104000.0,34.82,34.82,34.7074,34.7767,104000.0
2014-03-26 10:10:00,40.12,40.31,40.11,40.21,53500.0,34.7507,34.9153,34.7421,34.8287,53500.0
2014-03-26 10:20:00,40.2,40.3,40.15,40.28,98000.0,34.82,34.9067,34.7767,34.8893,98000.0
2014-03-26 10:30:00,40.28,40.4,40.24,40.39,189000.0,34.8893,34.9933,34.8547,34.9846,189000.0
2014-03-26 10:40:00,40.38,40.44,40.32,40.37,70000.0,34.976,35.0279,34.924,34.9673,70000.0
2014-03-26 10:50:00,40.31,40.43,40.28,40.31,39500.0,34.9153,35.0193,34.8893,34.9153,39500.0
2014-03-26 11:00:00,40.29,40.42,40.24,40.41,78500.0,34.898,35.0106,34.8547,35.0019,78500.0
2014-03-26 11:10:00,40.41,40.43,40.33,40.35,39000.0,35.0019,35.0193,34.9326,34.95,39000.0
2014-03-26 11:20:00,40.33,40.42,40.32,40.41,88500.0,34.9326,35.0106,34.924,35.0019,88500.0
2014-03-26 11:30:00,40.42,40.42,40.33,40.38,31000.0,35.0106,35.0106,34.9326,34.976,31000.0
2014-03-26 11:40:00,40.37,40.39,40.28,40.37,107500.0,34.9673,34.9846,34.8893,34.9673,107500.0
2014-03-26 11:50:00,40.38,40.41,40.35,40.36,52000.0,34.976,35.0019,34.95,34.9586,52000.0
2014-03-26 12:00:00,40.36,40.39,40.26,40.35,61500.0,34.9586,34.9846,34.872,34.95,61500.0
2014-03-26 12:10:00,40.31,40.35,40.3,40.31,72500.0,34.9153,34.95,34.9067,34.9153,72500.0
2014-03-26 12:20:00,40.31,40.37,40.3,40.36,35500.0,34.9153,34.9673,34.9067,34.9586,35500.0
2014-03-26 12:30:00,40.34,40.45,40.33,40.44,26500.0,34.9413,35.0366,34.9326,35.0279,26500.0
2014-03-26 12:40:00,40.43,40.45,40.34,40.34,44500.0,35.0193,35.0366,34.9413,34.9413,44500.0
2014-03-26 12:50:00,40.36,40.43,40.36,40.4,47500.0,34.9586,35.0193,34.9586,34.9933,47500.0
2014-03-26 13:00:00,40.41,40.41,40.34,40.37,28500.0,35.0019,35.0019,34.9413,34.9673,28500.0
2014-03-26 13:10:00,40.39,40.39,40.3,40.33,29000.0,34.9846,34.9846,34.9067,34.9326,29000.0
2014-03-26 13:20:00,40.3,40.32,40.27,40.29,66000.0,34.9067,34.924,34.8807,34.898,66000.0
2014-03-26 13:30:00,40.27,40.28,40.18,40.2,59500.0,34.8807,34.8893,34.8027,34.82,59500.0
2014-03-26 13:40:00,40.23,40.24,40.14,40.22,125500.0,34.846,34.8547,34.7681,34.8374,125500.0
2014-03-26 13:50:00,40.22,40.3,40.19,40.26,69500.0,34.8374,34.9067,34.8114,34.872,69500.0
2014-03-26 14:00:00,40.25,40.29,40.19,40.23,43500.0,34.8633,34.898,34.8114,34.846,43500.0
2014-03-26 14:10:00,40.25,40.25,40.11,40.15,46000.0,34.8633,34.8633,34.7421,34.7767,46000.0
2014-03-26 14:20:00,40.13,40.18,40.09,40.11,43500.0,34.7594,34.8027,34.7248,34.7421,43500.0
2014-03-26 14:30:00,40.11,40.11,40.01,40.02,36000.0,34.7421,34.7421,34.6555,34.6641,36000.0
2014-03-26 14:40:00,40.01,40.09,40.01,40.07,121000.0,34.6555,34.7248,34.6555,34.7074,121000.0
2014-03-26 14:50:00,40.06,40.12,40.04,40.1,55000.0,34.6988,34.7507,34.6815,34.7334,55000.0
2014-03-26 15:00:00,40.1,40.13,40.02,40.05,70000.0,34.7334,34.7594,34.6641,34.6901,70000.0
2014-03-26 15:10:00,40.05,40.06,40.0,40.03,129500.0,34.6901,34.6988,34.6468,34.6728,129500.0
2014-03-26 15:20:00,40.03,40.03,39.94,39.96,95000.0,34.6728,34.6728,34.5948,34.6122,95000.0
2014-03-26 15:30:00,39.95,40.02,39.95,39.96,79000.0,34.6035,34.6641,34.6035,34.6122,79000.0
2014-03-26 15:40:00,39.96,40.0,39.91,39.92,109500.0,34.6122,34.6468,34.5689,34.5775,109500.0
2014-03-26 15:50:00,39.91,39.93,39.86,39.89,417500.0,34.5689,34.5862,34.5255,34.5515,417500.0
2014-03-27 09:30:00,39.97,40.1,39.84,39.88,215000.0,34.6208,34.7334,34.5082,34.5429,215000.0
2014-03-27 09:40:00,39.85,39.92,39.77,39.77,424500.0,34.5169,34.5775,34.4476,34.4476,424500.0
2014-03-27 09:50:00,39.76,39.86,39.73,39.81,57000.0,34.4389,34.5255,34.4129,34.4822,57000.0
2014-03-27 10:00:00,39.81,39.89,39.78,39.89,235000.0,34.4822,34.5515,34.4562,34.5515,235000.0
2014-03-27 10:10:00,39.87,39.89,39.72,39.79,116500.0,34.5342,34.5515,34.4043,34.4649,116500.0
2014-03-27 10:20:00,39.78,39.82,39.68,39.7,140000.0,34.4562,34.4909,34.3696,34.387,140000.0
2014-03-27 10:30:00,39.72,39.75,39.68,39.7,118000.0,34.4043,34.4303,34.3696,34.387,118000.0
2014-03-27 10:40:00,39.68,39.7,39.6,39.66,156500.0,34.3696,34.387,34.3003,34.3523,156500.0
2014-03-27 10:50:00,39.65,39.65,39.54,39.6,118500.0,34.3436,34.3436,34.2484,34.3003,118500.0
2014-03-27 11:00:00,39.56,39.62,39.54,39.55,217500.0,34.2657,34.3177,34.2484,34.257,217500.0
2014-03-27 11:10:00,39.55,39.58,39.51,39.56,362500.0,34.257,34.283,34.2224,34.2657,362500.0
2014-03-27 11:20:00,39.56,39.56,39.47,39.49,88500.0,34.2657,34.2657,34.1877,34.2051,88500.0
2014-03-27 11:30:00,39.48,39.48,39.21,39.21,105500.0,34.1964,34.1964,33.9625,33.9625,105500.0
2014-03-27 11:40:00,39.22,39.23,39.15,39.16,79500.0,33.9712,33.9799,33.9106,33.9192,79500.0
2014-03-27 11:50:00,39.14,39.24,39.11,39.24,275000.0,33.9019,33.9885,33.8759,33.9885,275000.0
2014-03-27 12:00:00,39.24,39.25,39.17,39.22,48000.0,33.9885,33.9972,33.9279,33.9712,48000.0
2014-03-27 12:10:00,39.21,39.28,39.19,39.25,41000.0,33.9625,34.0232,33.9452,33.9972,41000.0
2014-03-27 12:20:00,39.24,39.29,39.2,39.26,34000.0,33.9885,34.0318,33.9539,34.0058,34000.0
2014-03-27 12:30:00,39.27,39.3,39.25,39.25,20000.0,34.0145,34.0405,33.9972,33.9972,20000.0
2014-03-27 12:40:00,39.25,39.5,39.25,39.4,82500.0,33.9972,34.2137,33.9972,34.1271,82500.0
2014-03-27 12:50:00,39.4,39.42,39.38,39.38,72500.0,34.1271,34.1444,34.1098,34.1098,72500.0
2014-03-27 13:00:00,39.38,39.48,39.37,39.42,76000.0,34.1098,34.1964,34.1011,34.1444,76000.0
2014-03-27 13:10:00,39.41,39.44,39.38,39.44,28000.0,34.1358,34.1618,34.1098,34.1618,28000.0
2014-03-27 13:20:00,39.44,39.56,39.44,39.55,38500.0,34.1618,34.2657,34.1618,34.257,38500.0
2014-03-27 13:30:00,39.57,39.58,39.48,39.49,28500.0,34.2744,34.283,34.1964,34.2051,28500.0
2014-03-27 13:40:00,39.5,39.6,39.5,39.59,47500.0,34.2137,34.3003,34.2137,34.2917,47500.0
2014-03-27 13:50:00,39.58,39.62,39.56,39.62,47000.0,34.283,34.3177,34.2657,34.3177,47000.0
2014-03-27 14:00:00,39.61,39.63,39.49,39.5,74500.0,34.309,34.3263,34.2051,34.2137,74500.0
2014-03-27 14:10:00,39.51,39.62,39.51,39.53,42500.0,34.2224,34.3177,34.2224,34.2397,42500.0
2014-03-27 14:20:00,39.55,39.68,39.55,39.66,40000.0,34.257,34.3696,34.257,34.3523,40000.0
2014-03-27 14:30:00,39.64,39.67,39.57,39.6,88000.0,34.335,34.361,34.2744,34.3003,88000.0
2014-03-27 14:40:00,39.63,39.7,39.6,39.66,41000.0,34.3263,34.387,34.3003,34.3523,41000.0
2014-03-27 14:50:00,39.67,39.67,39.61,39.63,59000.0,34.361,34.361,34.309,34.3263,59000.0
2014-03-27 15:00:00,39.64,39.66,39.58,39.66,53000.0,34.335,34.3523,34.283,34.3523,53000.0
2014-03-27 15:10:00,39.67,39.76,39.63,39.69,137000.0,34.361,34.4389,34.3263,34.3783,137000.0
2014-03-27 15:20:00,39.7,39.79,39.7,39.78,109500.0,34.387,34.4649,34.387,34.4562,109500.0
2014-03-27 15:30:00,39.79,39.82,39.73,39.8,126000.0,34.4649,34.4909,34.4129,34.4736,126000.0
2014-03-27 15:40:00,39.8,39.81,39.76,39.8,194000.0,34.4736,34.4822,34.4389,34.4736,194000.0
2014-03-27 15:50:00,39.79,39.91,39.79,39.88,328000.0,34.4649,34.5689,34.4649,34.5429,328000.0
2014-03-28 09:30:00,39.98,39.98,39.68,39.95,76000.0,34.6295,34.6295,34.3696,34.6035,76000.0
2014-03-28 09:40:00,40.0,40.05,39.88,39.95,40000.0,34.6468,34.6901,34.5429,34.6035,40000.0
2014-03-28 09:50:00,39.93,39.93,39.82,39.87,96500.0,34.5862,34.5862,34.4909,34.5342,96500.0
2014-03-28 10:00:00,39.91,40.01,39.87,39.89,107000.0,34.5689,34.6555,34.5342,34.5515,107000.0
2014-03-28 10:10:00,39.91,39.92,39.77,39.77,351500.0,34.5689,34.5775,34.4476,34.4476,351500.0
2014-03-28 10:20:00,39.78,39.88,39.72,39.87,79500.0,34.4562,34.5429,34.4043,34.5342,79500.0
2014-03-28 10:30:00,39.91,40.03,39.9,39.96,63500.0,34.5689,34.6728,34.5602,34.6122,63500.0
2014-03-28 10:40:00,39.95,39.97,39.86,39.89,342500.0,34.6035,34.6208,34.5255,34.5515,342500.0
2014-03-28 10:50:00,39.89,39.91,39.86,39.88,41500.0,34.5515,34.5689,34.5255,34.5429,41500.0
2014-03-28 11:00:00,39.89,39.9,39.86,39.88,205000.0,34.5515,34.5602,34.5255,34.5429,205000.0
2014-03-28 11:10:00,39.9,39.91,39.83,39.85,121000.0,34.5602,34.5689,34.4996,34.5169,121000.0
2014-03-28 11:20:00,39.86,39.91,39.8,39.8,162000.0,34.5255,34.5689,34.4736,34.4736,162000.0
2014-03-28 11:30:00,39.81,39.84,39.72,39.72,179500.0,34.4822,34.5082,34.4043,34.4043,179500.0
2014-03-28 11:40:00,39.73,39.74,39.61,39.66,195500.0,34.4129,34.4216,34.309,34.3523,195500.0
2014-03-28 11:50:00,39.67,39.75,39.67,39.72,65000.0,34.361,34.4303,34.361,34.4043,65000.0
2014-03-28 12:00:00,39.73,39.74,39.67,39.69,56500.0,34.4129,34.4216,34.361,34.3783,56500.0
2014-03-28 12:10:00,39.67,39.7,39.62,39.64,26000.0,34.361,34.387,34.3177,34.335,26000.0
2014-03-28 12:20:00,39.64,39.64,39.58,39.59,123500.0,34.335,34.335,34.283,34.2917,123500.0
2014-03-28 12:30:00,39.58,39.6,39.57,39.59,25000.0,34.283,34.3003,34.2744,34.2917,25000.0
2014-03-28 12:40:00,39.58,39.62,39.55,39.55,110000.0,34.283,34.3177,34.257,34.257,110000.0
2014-03-28 12:50:00,39.55,39.57,39.52,39.52,23500.0,34.257,34.2744,34.231,34.231,23500.0
2014-03-28 13:00:00,39.53,39.56,39.52,39.56,74500.0,34.2397,34.2657,34.231,34.2657,74500.0
2014-03-28 13:10:00,39.55,39.56,39.51,39.53,134000.0,34.257,34.2657,34.2224,34.2397,134000.0
2014-03-28 13:20:00,39.53,39.53,39.45,39.45,187500.0,34.2397,34.2397,34.1704,34.1704,187500.0
2014-03-28 13:30:00,39.45,39.47,39.42,39.44,96000.0,34.1704,34.1877,34.1444,34.1618,96000.0
2014-03-28 13:40:00,39.41,39.44,39.35,39.35,78500.0,34.1358,34.1618,34.0838,34.0838,78500.0
2014-03-28 13:50:00,39.34,39.34,39.22,39.24,103500.0,34.0751,34.0751,33.9712,33.9885,103500.0
2014-03-28 14:00:00,39.25,39.27,39.14,39.14,145000.0,33.9972,34.0145,33.9019,33.9019,145000.0
2014-03-28 14:10:00,39.15,39.2,39.12,39.18,131000.0,33.9106,33.9539,33.8846,33.9365,131000.0
2014-03-28 14:20:00,39.18,39.27,39.18,39.25,99500.0,33.9365,34.0145,33.9365,33.9972,99500.0
2014-03-28 14:30:00,39.25,39.26,39.22,39.24,107000.0,33.9972,34.0058,33.9712,33.9885,107000.0
2014-03-28 14:40:00,39.23,39.26,39.19,39.23,107000.0,33.9799,34.0058,33.9452,33.9799,107000.0
2014-03-28 14:50:00,39.21,39.25,39.18,39.18,66500.0,33.9625,33.9972,33.9365,33.9365,66500.0
2014-03-28 15:00:00,39.17,39.19,39.07,39.09,108000.0,33.9279,33.9452,33.8413,33.8586,108000.0
2014-03-28 15:10:00,39.09,39.19,39.07,39.17,114000.0,33.8586,33.9452,33.8413,33.9279,114000.0
2014-03-28 15:20:00,39.17,39.2,39.14,39.14,395000.0,33.9279,33.9539,33.9019,33.9019,395000.0
2014-03-28 15:30:00,39.14,39.21,39.12,39.18,632000.0,33.9019,33.9625,33.8846,33.9365,632000.0
2014-03-28 15:40:00,39.18,39.22,39.17,39.2,271500.0,33.9365,33.9712,33.9279,33.9539,271500.0
2014-03-28 15:50:00,39.2,39.24,39.18,39.23,403500.0,33.9539,33.9885,33.9365,33.9799,403500.0
2014-03-31 09:30:00,39.34,39.85,39.28,39.84,204000.0,34.0751,34.5169,34.0232,34.5082,204000.0
2014-03-31 09:40:00,39.8,40.04,39.78,40.03,868000.0,34.4736,34.6815,34.4562,34.6728,868000.0
2014-03-31 09:50:00,40.03,40.22,40.03,40.12,886000.0,34.6728,34.8374,34.6728,34.7507,886000.0
2014-03-31 10:00:00,40.11,40.15,40.0,40.03,690000.0,34.7421,34.7767,34.6468,34.6728,690000.0
2014-03-31 10:10:00,40.03,40.05,39.97,39.98,379500.0,34.6728,34.6901,34.6208,34.6295,379500.0
2014-03-31 10:20:00,39.97,40.02,39.93,40.0,423000.0,34.6208,34.6641,34.5862,34.6468,423000.0
2014-03-31 10:30:00,40.0,40.02,39.93,39.96,345500.0,34.6468,34.6641,34.5862,34.6122,345500.0
2014-03-31 10:40:00,39.96,40.01,39.91,39.91,185500.0,34.6122,34.6555,34.5689,34.5689,185500.0
2014-03-31 10:50:00,39.91,39.99,39.87,39.98,98000.0,34.5689,34.6381,34.5342,34.6295,98000.0
2014-03-31 11:00:00,39.98,39.98,39.91,39.91,133000.0,34.6295,34.6295,34.5689,34.5689,133000.0
2014-03-31 11:10:00,39.89,39.95,39.89,39.95,46000.0,34.5515,34.6035,34.5515,34.6035,46000.0
2014-03-31 11:20:00,39.94,39.99,39.9,39.95,96500.0,34.5948,34.6381,34.5602,34.6035,96500.0
2014-03-31 11:30:00,39.96,39.98,39.9,39.91,141000.0,34.6122,34.6295,34.5602,34.5689,141000.0
2014-03-31 11:40:00,39.9,39.95,39.85,39.88,84000.0,34.5602,34.6035,34.5169,34.5429,84000.0
2014-03-31 11:50:00,39.87,39.9,39.82,39.84,147000.0,34.5342,34.5602,34.4909,34.5082,147000.0
2014-03-31 12:00:00,39.82,39.85,39.78,39.79,168500.0,34.4909,34.5169,34.4562,34.4649,168500.0
2014-03-31 12:10:00,39.8,39.83,39.77,39.81,247000.0,34.4736,34.4996,34.4476,34.4822,247000.0
2014-03-31 12:20:00,39.81,39.84,39.77,39.77,96000.0,34.4822,34.5082,34.4476,34.4476,96000.0
2014-03-31 12:30:00,39.77,39.82,39.72,39.72,45000.0,34.4476,34.4909,34.4043,34.4043,45000.0
2014-03-31 12:40:00,39.7,39.72,39.66,39.71,45000.0,34.387,34.4043,34.3523,34.3956,45000.0
2014-03-31 12:50:00,39.71,39.74,39.68,39.71,30000.0,34.3956,34.4216,34.3696,34.3956,30000.0
2014-03-31 13:00:00,39.71,39.72,39.68,39.69,34000.0,34.3956,34.4043,34.3696,34.3783,34000.0
2014-03-31 13:10:00,39.69,39.72,39.67,39.71,42500.0,34.3783,34.4043,34.361,34.3956,42500.0
2014-03-31 13:20:00,39.71,39.71,39.57,39.6,125000.0,34.3956,34.3956,34.2744,34.3003,125000.0
2014-03-31 13:30:00,39.61,39.69,39.6,39.62,42000.0,34.309,34.3783,34.3003,34.3177,42000.0
2014-03-31 13:40:00,39.63,39.63,39.59,39.6,78500.0,34.3263,34.3263,34.2917,34.3003,78500.0
2014-03-31 13:50:00,39.6,39.65,39.57,39.58,251000.0,34.3003,34.3436,34.2744,34.283,251000.0
2014-03-31 14:00:00,39.59,39.61,39.55,39.6,35500.0,34.2917,34.309,34.257,34.3003,35500.0
2014-03-31 14:10:00,39.58,39.61,39.55,39.57,35000.0,34.283,34.309,34.257,34.2744,35000.0
2014-03-31 14:20:00,39.59,39.61,39.55,39.59,139500.0,34.2917,34.309,34.257,34.2917,139500.0
2014-03-31 14:30:00,39.6,39.61,39.58,39.61,242500.0,34.3003,34.309,34.283,34.309,242500.0
2014-03-31 14:40:00,39.61,39.65,39.58,39.6,85500.0,34.309,34.3436,34.283,34.3003,85500.0
2014-03-31 14:50:00,39.6,39.62,39.58,39.58,96500.0,34.3003,34.3177,34.283,34.283,96500.0
2014-03-31 15:00:00,39.58,39.63,39.58,39.58,183000.0,34.283,34.3263,34.283,34.283,183000.0
2014-03-31 15:10:00,39.58,39.62,39.55,39.57,145500.0,34.283,34.3177,34.257,34.2744,145500.0
2014-03-31 15:20:00,39.58,39.61,39.58,39.6,126000.0,34.283,34.309,34.283,34.3003,126000.0
2014-03-31 15:30:00,39.6,39.63,39.57,39.6,136500.0,34.3003,34.3263,34.2744,34.3003,136500.0
2014-03-31 15:40:00,39.61,39.62,39.57,39.61,266500.0,34.309,34.3177,34.2744,34.309,266500.0
2014-03-31 15:50:00,39.61,39.63,39.5,39.56,692000.0,34.309,34.3263,34.2137,34.2657,692000.0
2014-04-01 09:30:00,39.52,39.61,39.3,39.38,216000.0,34.231,34.309,34.0405,34.1098,216000.0
2014-04-01 09:40:00,39.34,39.34,38.85,39.07,373000.0,34.0751,34.0751,33.6507,33.8413,373000.0
2014-04-01 09:50:00,39.06,39.24,39.02,39.23,381000.0,33.8326,33.9885,33.798,33.9799,381000.0
2014-04-01 10:00:00,39.23,39.24,39.1,39.2,541500.0,33.9799,33.9885,33.8673,33.9539,541500.0
2014-04-01 10:10:00,39.18,39.23,39.16,39.22,282500.0,33.9365,33.9799,33.9192,33.9712,282500.0
2014-04-01 10:20:00,39.2,39.23,39.15,39.19,104500.0,33.9539,33.9799,33.9106,33.9452,104500.0
2014-04-01 10:30:00,39.19,39.21,39.09,39.11,327500.0,33.9452,33.9625,33.8586,33.8759,327500.0
2014-04-01 10:40:00,39.1,39.1,38.86,38.86,161500.0,33.8673,33.8673,33.6594,33.6594,161500.0
2014-04-01 10:50:00,38.87,38.9,38.66,38.9,277000.0,33.668,33.694,33.4861,33.694,277000.0
2014-04-01 11:00:00,38.9,38.93,38.81,38.84,147500.0,33.694,33.72,33.6161,33.642,147500.0
2014-04-01 11:10:00,38.84,38.91,38.7,38.78,236000.0,33.642,33.7027,33.5208,33.5901,236000.0
2014-04-01 11:20:00,38.79,38.99,38.73,38.95,220000.0,33.5987,33.772,33.5468,33.7373,220000.0
2014-04-01 11:30:00,38.95,38.98,38.9,38.95,112500.0,33.7373,33.7633,33.694,33.7373,112500.0
2014-04-01 11:40:00,38.94,38.98,38.88,38.94,93500.0,33.7287,33.7633,33.6767,33.7287,93500.0
2014-04-01 11:50:00,38.93,38.97,38.88,38.92,69000.0,33.72,33.7547,33.6767,33.7113,69000.0
2014-04-01 12:00:00,38.95,38.99,38.89,38.98,63000.0,33.7373,33.772,33.6854,33.7633,63000.0
2014-04-01 12:10:00,38.99,39.01,38.93,38.97,101500.0,33.772,33.7893,33.72,33.7547,101500.0
2014-04-01 12:20:00,39.0,39.0,38.93,38.95,58500.0,33.7806,33.7806,33.72,33.7373,58500.0
2014-04-01 12:30:00,38.93,38.95,38.7,38.74,223500.0,33.72,33.7373,33.5208,33.5554,223500.0
2014-04-01 12:40:00,38.76,38.81,38.71,38.78,71000.0,33.5728,33.6161,33.5294,33.5901,71000.0
2014-04-01 12:50:00,38.78,38.8,38.68,38.68,40000.0,33.5901,33.6074,33.5035,33.5035,40000.0
2014-04-01 13:00:00,38.68,38.76,38.68,38.71,76000.0,33.5035,33.5728,33.5035,33.5294,76000.0
2014-04-01 13:10:00,38.72,38.76,38.69,38.69,82000.0,33.5381,33.5728,33.5121,33.5121,82000.0
2014-04-01 13:20:00,38.69,38.77,38.68,38.71,108500.0,33.5121,33.5814,33.5035,33.5294,108500.0
2014-04-01 13:30:00,38.71,38.71,38.45,38.53,176500.0,33.5294,33.5294,33.3042,33.3735,176500.0
2014-04-01 13:40:00,38.5,38.66,38.5,38.63,94500.0,33.3476,33.4861,33.3476,33.4602,94500.0
2014-04-01 13:50:00,38.63,38.77,38.63,38.75,99500.0,33.4602,33.5814,33.4602,33.5641,99500.0
2014-04-01 14:00:00,38.76,38.83,38.74,38.74,120500.0,33.5728,33.6334,33.5554,33.5554,120500.0
2014-04-01 14:10:00,38.74,38.81,38.73,38.8,342500.0,33.5554,33.6161,33.5468,33.6074,342500.0
2014-04-01 14:20:00,38.8,38.81,38.78,38.81,230500.0,33.6074,33.6161,33.5901,33.6161,230500.0
2014-04-01 14:30:00,38.81,38.81,38.72,38.72,114500.0,33.6161,33.6161,33.5381,33.5381,114500.0
2014-04-01 14:40:00,38.73,38.75,38.72,38.74,55500.0,33.5468,33.5641,33.5381,33.5554,55500.0
2014-04-01 14:50:00,38.73,38.75,38.72,38.74,109000.0,33.5468,33.5641,33.5381,33.5554,109000.0
2014-04-01 15:00:00,38.75,38.75,38.59,38.62,154500.0,33.5641,33.5641,33.4255,33.4515,154500.0
2014-04-01 15:10:00,38.62,38.62,38.52,38.54,227000.0,33.4515,33.4515,33.3649,33.3822,227000.0
2014-04-01 15:20:00,38.57,38.72,38.56,38.72,380500.0,33.4082,33.5381,33.3995,33.5381,380500.0
2014-04-01 15:30:00,38.71,38.72,38.59,38.62,236000.0,33.5294,33.5381,33.4255,33.4515,236000.0
2014-04-01 15:40:00,38.62,38.67,38.61,38.62,316500.0,33.4515,33.4948,33.4428,33.4515,316500.0
2014-04-01 15:50:00,38.63,38.67,38.6,38.63,599500.0,33.4602,33.4948,33.4342,33.4602,599500.0
2014-04-02 09:30:00,38.69,39.0,38.69,38.87,149500.0,33.5121,33.7806,33.5121,33.668,149500.0
2014-04-02 09:40:00,38.9,38.93,38.79,38.84,128500.0,33.694,33.72,33.5987,33.642,128500.0
2014-04-02 09:50:00,38.84,39.0,38.82,38.97,210000.0,33.642,33.7806,33.6247,33.7547,210000.0
2014-04-02 10:00:00,38.98,39.25,38.94,39.23,236000.0,33.7633,33.9972,33.7287,33.9799,236000.0
2014-04-02 10:10:00,39.23,39.25,39.05,39.11,73000.0,33.9799,33.9972,33.8239,33.8759,73000.0
2014-04-02 10:20:00,39.12,39.27,39.11,39.24,229000.0,33.8846,34.0145,33.8759,33.9885,229000.0
2014-04-02 10:30:00,39.25,39.3,39.24,39.27,146000.0,33.9972,34.0405,33.9885,34.0145,146000.0
2014-04-02 10:40:00,39.26,39.54,39.26,39.44,209000.0,34.0058,34.2484,34.0058,34.1618,209000.0
2014-04-02 10:50:00,39.42,39.44,39.35,39.43,129000.0,34.1444,34.1618,34.0838,34.1531,129000.0
2014-04-02 11:00:00,39.43,39.45,39.38,39.41,75500.0,34.1531,34.1704,34.1098,34.1358,75500.0
2014-04-02 11:10:00,39.42,39.43,39.2,39.2,605500.0,34.1444,34.1531,33.9539,33.9539,605500.0
2014-04-02 11:20:00,39.2,39.33,39.18,39.29,135000.0,33.9539,34.0665,33.9365,34.0318,135000.0
2014-04-02 11:30:00,39.3,39.37,39.3,39.34,40000.0,34.0405,34.1011,34.0405,34.0751,40000.0
2014-04-02 11:40:00,39.34,39.37,39.29,39.36,186000.0,34.0751,34.1011,34.0318,34.0925,186000.0
2014-04-02 11:50:00,39.34,39.36,39.32,39.36,25000.0,34.0751,34.0925,34.0578,34.0925,25000.0
2014-04-02 12:00:00,39.35,39.36,39.24,39.27,52500.0,34.0838,34.0925,33.9885,34.0145,52500.0
2014-04-02 12:10:00,39.26,39.27,39.23,39.26,115500.0,34.0058,34.0145,33.9799,34.0058,115500.0
2014-04-02 12:20:00,39.26,39.41,39.26,39.41,70000.0,34.0058,34.1358,34.0058,34.1358,70000.0
2014-04-02 12:30:00,39.41,39.43,39.38,39.4,187500.0,34.1358,34.1531,34.1098,34.1271,187500.0
2014-04-02 12:40:00,39.4,39.43,39.4,39.42,80500.0,34.1271,34.1531,34.1271,34.1444,80500.0
2014-04-02 12:50:00,39.42,39.52,39.42,39.52,79500.0,34.1444,34.231,34.1444,34.231,79500.0
2014-04-02 13:00:00,39.52,39.56,39.51,39.51,51500.0,34.231,34.2657,34.2224,34.2224,51500.0
2014-04-02 13:10:00,39.51,39.67,39.5,39.66,258000.0,34.2224,34.361,34.2137,34.3523,258000.0
2014-04-02 13:20:00,39.65,39.87,39.62,39.87,350500.0,34.3436,34.5342,34.3177,34.5342,350500.0
2014-04-02 13:30:00,39.87,40.08,39.85,39.94,269500.0,34.5342,34.7161,34.5169,34.5948,269500.0
2014-04-02 13:40:00,39.94,40.06,39.93,40.02,130000.0,34.5948,34.6988,34.5862,34.6641,130000.0
2014-04-02 13:50:00,40.03,40.08,39.96,40.08,118000.0,34.6728,34.7161,34.6122,34.7161,118000.0
2014-04-02 14:00:00,40.09,40.18,40.08,40.13,135500.0,34.7248,34.8027,34.7161,34.7594,135500.0
2014-04-02 14:10:00,40.13,40.28,40.11,40.24,136000.0,34.7594,34.8893,34.7421,34.8547,136000.0
2014-04-02 14:20:00,40.25,40.28,40.24,40.24,166000.0,34.8633,34.8893,34.8547,34.8547,166000.0
2014-04-02 14:30:00,40.24,40.25,40.06,40.06,104000.0,34.8547,34.8633,34.6988,34.6988,104000.0
2014-04-02 14:40:00,40.05,40.16,40.03,40.15,121500.0,34.6901,34.7854,34.6728,34.7767,121500.0
2014-04-02 14:50:00,40.17,40.17,40.08,40.13,377000.0,34.7941,34.7941,34.7161,34.7594,377000.0
2014-04-02 15:00:00,40.13,40.13,40.0,40.01,205500.0,34.7594,34.7594,34.6468,34.6555,205500.0
2014-04-02 15:10:00,40.01,40.13,40.0,40.12,177000.0,34.6555,34.7594,34.6468,34.7507,177000.0
2014-04-02 15:20:00,40.12,40.14,40.04,40.12,106500.0,34.7507,34.7681,34.6815,34.7507,106500.0
2014-04-02 15:30:00,40.12,40.12,40.07,40.1,415500.0,34.7507,34.7507,34.7074,34.7334,415500.0
2014-04-02 15:40:00,40.09,40.1,40.02,40.06,225500.0,34.7248,34.7334,34.6641,34.6988,225500.0
2014-04-02 15:50:00,40.06,40.08,40.0,40.07,432500.0,34.6988,34.7161,34.6468,34.7074,432500.0
2014-04-03 09:30:00,40.91,41.05,40.3,40.45,343500.0,35.435,35.5563,34.9067,35.0366,343500.0
2014-04-03 09:40:00,40.46,40.8,40.46,40.78,225000.0,35.0452,35.3397,35.0452,35.3224,225000.0
2014-04-03 09:50:00,40.78,40.78,40.54,40.59,215500.0,35.3224,35.3224,35.1145,35.1578,215500.0
2014-04-03 10:00:00,40.57,40.71,40.54,40.61,207500.0,35.1405,35.2618,35.1145,35.1752,207500.0
2014-04-03 10:10:00,40.62,40.88,40.6,40.83,257500.0,35.1838,35.409,35.1665,35.3657,257500.0
2014-04-03 10:20:00,40.82,40.85,40.76,40.8,240500.0,35.3571,35.3831,35.3051,35.3397,240500.0
2014-04-03 10:30:00,40.79,40.83,40.73,40.78,279000.0,35.3311,35.3657,35.2791,35.3224,279000.0
2014-04-03 10:40:00,40.76,40.85,40.72,40.79,267500.0,35.3051,35.3831,35.2704,35.3311,267500.0
2014-04-03 10:50:00,40.8,40.84,40.77,40.81,226000.0,35.3397,35.3744,35.3138,35.3484,226000.0
2014-04-03 11:00:00,40.8,40.83,40.77,40.8,293500.0,35.3397,35.3657,35.3138,35.3397,293500.0
2014-04-03 11:10:00,40.8,40.85,40.77,40.83,185500.0,35.3397,35.3831,35.3138,35.3657,185500.0
2014-04-03 11:20:00,40.84,40.84,40.77,40.78,104000.0,35.3744,35.3744,35.3138,35.3224,104000.0
2014-04-03 11:30:00,40.8,40.84,40.78,40.82,194000.0,35.3397,35.3744,35.3224,35.3571,194000.0
2014-04-03 11:40:00,40.83,40.86,40.78,40.83,181500.0,35.3657,35.3917,35.3224,35.3657,181500.0
2014-04-03 11:50:00,40.83,40.99,40.83,40.98,121000.0,35.3657,35.5043,35.3657,35.4957,121000.0
2014-04-03 12:00:00,40.98,40.98,40.84,40.93,139500.0,35.4957,35.4957,35.3744,35.4523,139500.0
2014-04-03 12:10:00,40.93,40.95,40.81,40.82,115500.0,35.4523,35.4697,35.3484,35.3571,115500.0
2014-04-03 12:20:00,40.82,40.86,40.8,40.81,148000.0,35.3571,35.3917,35.3397,35.3484,148000.0
2014-04-03 12:30:00,40.83,40.83,40.62,40.62,78500.0,35.3657,35.3657,35.1838,35.1838,78500.0
2014-04-03 12:40:00,40.63,40.64,40.54,40.61,114000.0,35.1925,35.2012,35.1145,35.1752,114000.0
2014-04-03 12:50:00,40.6,40.72,40.6,40.7,72500.0,35.1665,35.2704,35.1665,35.2531,72500.0
2014-04-03 13:00:00,40.7,40.73,40.66,40.7,61500.0,35.2531,35.2791,35.2185,35.2531,61500.0
2014-04-03 13:10:00,40.7,40.71,40.62,40.62,76500.0,35.2531,35.2618,35.1838,35.1838,76500.0
2014-04-03 13:20:00,40.62,40.71,40.6,40.68,83500.0,35.1838,35.2618,35.1665,35.2358,83500.0
2014-04-03 13:30:00,40.68,40.74,40.59,40.59,243500.0,35.2358,35.2878,35.1578,35.1578,243500.0
2014-04-03 13:40:00,40.59,40.61,40.53,40.54,115000.0,35.1578,35.1752,35.1059,35.1145,115000.0
2014-04-03 13:50:00,40.57,40.57,40.32,40.39,122000.0,35.1405,35.1405,34.924,34.9846,122000.0
2014-04-03 14:00:00,40.37,40.38,40.22,40.22,112500.0,34.9673,34.976,34.8374,34.8374,112500.0
2014-04-03 14:10:00,40.23,40.3,40.21,40.29,108000.0,34.846,34.9067,34.8287,34.898,108000.0
2014-04-03 14:20:00,40.29,40.38,40.27,40.32,128500.0,34.898,34.976,34.8807,34.924,128500.0
2014-04-03 14:30:00,40.33,40.33,40.22,40.22,87500.0,34.9326,34.9326,34.8374,34.8374,87500.0
2014-04-03 14:40:00,40.23,40.24,40.17,40.2,101000.0,34.846,34.8547,34.7941,34.82,101000.0
2014-04-03 14:50:00,40.18,40.2,40.12,40.2,128000.0,34.8027,34.82,34.7507,34.82,128000.0
2014-04-03 15:00:00,40.2,40.25,40.18,40.24,182000.0,34.82,34.8633,34.8027,34.8547,182000.0
2014-04-03 15:10:00,40.24,40.38,40.24,40.38,104500.0,34.8547,34.976,34.8547,34.976,104500.0
2014-04-03 15:20:00,40.38,40.52,40.37,40.52,166500.0,34.976,35.0972,34.9673,35.0972,166500.0
2014-04-03 15:30:00,40.51,40.53,40.46,40.47,190500.0,35.0886,35.1059,35.0452,35.0539,190500.0
2014-04-03 15:40:00,40.48,40.5,40.44,40.49,116000.0,35.0626,35.0799,35.0279,35.0712,116000.0
2014-04-03 15:50:00,40.49,40.5,40.42,40.42,336000.0,35.0712,35.0799,35.0106,35.0106,336000.0
2014-04-04 09:30:00,40.47,40.67,40.29,40.49,504500.0,35.0539,35.2271,34.898,35.0712,504500.0
2014-04-04 09:40:00,40.49,40.52,40.37,40.43,603500.0,35.0712,35.0972,34.9673,35.0193,603500.0
2014-04-04 09:50:00,40.43,40.64,40.41,40.56,324000.0,35.0193,35.2012,35.0019,35.1319,324000.0
2014-04-04 10:00:00,40.56,40.61,40.52,40.55,200500.0,35.1319,35.1752,35.0972,35.1232,200500.0
2014-04-04 10:10:00,40.57,40.64,40.52,40.57,131000.0,35.1405,35.2012,35.0972,35.1405,131000.0
2014-04-04 10:20:00,40.54,40.66,40.53,40.61,85000.0,35.1145,35.2185,35.1059,35.1752,85000.0
2014-04-04 10:30:00,40.63,40.67,40.56,40.59,51000.0,35.1925,35.2271,35.1319,35.1578,51000.0
2014-04-04 10:40:00,40.59,40.59,40.53,40.55,149500.0,35.1578,35.1578,35.1059,35.1232,149500.0
2014-04-04 10:50:00,40.55,40.58,40.53,40.55,129500.0,35.1232,35.1492,35.1059,35.1232,129500.0
2014-04-04 11:00:00,40.54,40.55,40.49,40.49,209000.0,35.1145,35.1232,35.0712,35.0712,209000.0
2014-04-04 11:10:00,40.49,40.55,40.49,40.55,122000.0,35.0712,35.1232,35.0712,35.1232,122000.0
2014-04-04 11:20:00,40.54,40.55,40.46,40.49,201000.0,35.1145,35.1232,35.0452,35.0712,201000.0
2014-04-04 11:30:00,40.49,40.51,40.3,40.33,93000.0,35.0712,35.0886,34.9067,34.9326,93000.0
2014-04-04 11:40:00,40.31,40.31,40.13,40.16,62000.0,34.9153,34.9153,34.7594,34.7854,62000.0
2014-04-04 11:50:00,40.13,40.17,40.1,40.15,85000.0,34.7594,34.7941,34.7334,34.7767,85000.0
2014-04-04 12:00:00,40.16,40.16,39.96,40.0,111000.0,34.7854,34.7854,34.6122,34.6468,111000.0
2014-04-04 12:10:00,39.99,39.99,39.85,39.93,84000.0,34.6381,34.6381,34.5169,34.5862,84000.0
2014-04-04 12:20:00,39.92,40.03,39.87,39.87,167500.0,34.5775,34.6728,34.5342,34.5342,167500.0
2014-04-04 12:30:00,39.88,39.97,39.86,39.89,54000.0,34.5429,34.6208,34.5255,34.5515,54000.0
2014-04-04 12:40:00,39.89,39.9,39.77,39.78,59500.0,34.5515,34.5602,34.4476,34.4562,59500.0
2014-04-04 12:50:00,39.79,39.85,39.76,39.83,74000.0,34.4649,34.5169,34.4389,34.4996,74000.0
2014-04-04 13:00:00,39.83,39.87,39.76,39.86,92000.0,34.4996,34.5342,34.4389,34.5255,92000.0
2014-04-04 13:10:00,39.87,40.02,39.84,40.01,146500.0,34.5342,34.6641,34.5082,34.6555,146500.0
2014-04-04 13:20:00,40.0,40.0,39.88,39.88,42500.0,34.6468,34.6468,34.5429,34.5429,42500.0
2014-04-04 13:30:00,39.84,39.86,39.74,39.8,53000.0,34.5082,34.5255,34.4216,34.4736,53000.0
2014-04-04 13:40:00,39.78,39.78,39.66,39.68,56500.0,34.4562,34.4562,34.3523,34.3696,56500.0
2014-04-04 13:50:00,39.64,39.67,39.54,39.55,83500.0,34.335,34.361,34.2484,34.257,83500.0
2014-04-04 14:00:00,39.55,39.57,39.45,39.52,136000.0,34.257,34.2744,34.1704,34.231,136000.0
2014-04-04 14:10:00,39.52,39.63,39.51,39.57,235500.0,34.231,34.3263,34.2224,34.2744,235500.0
2014-04-04 14:20:00,39.57,39.59,39.5,39.5,170000.0,34.2744,34.2917,34.2137,34.2137,170000.0
2014-04-04 14:30:00,39.5,39.53,39.45,39.46,93500.0,34.2137,34.2397,34.1704,34.1791,93500.0
2014-04-04 14:40:00,39.47,39.49,39.37,39.4,129500.0,34.1877,34.2051,34.1011,34.1271,129500.0
2014-04-04 14:50:00,39.42,39.43,39.35,39.4,174000.0,34.1444,34.1531,34.0838,34.1271,174000.0
2014-04-04 15:00:00,39.42,39.42,39.28,39.3,108500.0,34.1444,34.1444,34.0232,34.0405,108500.0
2014-04-04 15:10:00,39.3,39.4,39.29,39.39,88500.0,34.0405,34.1271,34.0318,34.1184,88500.0
2014-04-04 15:20:00,39.39,39.42,39.36,39.41,116500.0,34.1184,34.1444,34.0925,34.1358,116500.0
2014-04-04 15:30:00,39.4,39.43,39.36,39.37,141000.0,34.1271,34.1531,34.0925,34.1011,141000.0
2014-04-04 15:40:00,39.38,39.41,39.36,39.38,132000.0,34.1098,34.1358,34.0925,34.1098,132000.0
2014-04-04 15:50:00,39.38,39.39,39.3,39.32,380000.0,34.1098,34.1184,34.0405,34.0578,380000.0
2014-04-07 09:30:00,39.29,39.35,38.96,38.96,227500.0,34.0318,34.0838,33.746,33.746,227500.0
2014-04-07 09:40:00,38.96,38.99,38.85,38.85,185500.0,33.746,33.772,33.6507,33.6507,185500.0
2014-04-07 09:50:00,38.85,38.91,38.8,38.85,127000.0,33.6507,33.7027,33.6074,33.6507,127000.0
2014-04-07 10:00:00,38.83,38.95,38.81,38.95,202500.0,33.6334,33.7373,33.6161,33.7373,202500.0
2014-04-07 10:10:00,38.95,39.07,38.88,39.0,69500.0,33.7373,33.8413,33.6767,33.7806,69500.0
2014-04-07 10:20:00,39.01,39.06,38.97,39.03,94000.0,33.7893,33.8326,33.7547,33.8066,94000.0
2014-04-07 10:30:00,39.03,39.03,38.92,38.96,86000.0,33.8066,33.8066,33.7113,33.746,86000.0
2014-04-07 10:40:00,38.97,39.06,38.94,38.98,48500.0,33.7547,33.8326,33.7287,33.7633,48500.0
2014-04-07 10:50:00,38.98,39.03,38.96,39.01,31500.0,33.7633,33.8066,33.746,33.7893,31500.0
2014-04-07 11:00:00,39.0,39.07,38.98,39.01,103000.0,33.7806,33.8413,33.7633,33.7893,103000.0
2014-04-07 11:10:00,39.01,39.02,38.98,39.02,86500.0,33.7893,33.798,33.7633,33.798,86500.0
2014-04-07 11:20:00,39.02,39.02,38.93,38.96,281500.0,33.798,33.798,33.72,33.746,281500.0
2014-04-07 11:30:00,38.95,38.99,38.92,38.99,79500.0,33.7373,33.772,33.7113,33.772,79500.0
2014-04-07 11:40:00,38.97,39.01,38.93,38.98,76500.0,33.7547,33.7893,33.72,33.7633,76500.0
2014-04-07 11:50:00,38.98,39.01,38.93,38.94,151000.0,33.7633,33.7893,33.72,33.7287,151000.0
2014-04-07 12:00:00,38.93,38.97,38.88,38.9,121000.0,33.72,33.7547,33.6767,33.694,121000.0
2014-04-07 12:10:00,38.91,38.97,38.9,38.9,80500.0,33.7027,33.7547,33.694,33.694,80500.0
2014-04-07 12:20:00,38.88,38.91,38.81,38.85,78000.0,33.6767,33.7027,33.6161,33.6507,78000.0
2014-04-07 12:30:00,38.85,38.89,38.82,38.87,46500.0,33.6507,33.6854,33.6247,33.668,46500.0
2014-04-07 12:40:00,38.88,38.91,38.85,38.87,34000.0,33.6767,33.7027,33.6507,33.668,34000.0
2014-04-07 12:50:00,38.88,38.89,38.84,38.88,67500.0,33.6767,33.6854,33.642,33.6767,67500.0
2014-04-07 13:00:00,38.88,38.88,38.81,38.82,196000.0,33.6767,33.6767,33.6161,33.6247,196000.0
2014-04-07 13:10:00,38.82,38.84,38.79,38.8,85500.0,33.6247,33.642,33.5987,33.6074,85500.0
2014-04-07 13:20:00,38.79,38.85,38.79,38.8,169000.0,33.5987,33.6507,33.5987,33.6074,169000.0
2014-04-07 13:30:00,38.81,38.84,38.78,38.8,113000.0,33.6161,33.642,33.5901,33.6074,113000.0
2014-04-07 13:40:00,38.79,38.81,38.75,38.76,290500.0,33.5987,33.6161,33.5641,33.5728,290500.0
2014-04-07 13:50:00,38.75,38.76,38.66,38.66,151000.0,33.5641,33.5728,33.4861,33.4861,151000.0
2014-04-07 14:00:00,38.66,38.7,38.65,38.68,157000.0,33.4861,33.5208,33.4775,33.5035,157000.0
2014-04-07 14:10:00,38.66,38.68,38.65,38.65,104500.0,33.4861,33.5035,33.4775,33.4775,104500.0
2014-04-07 14:20:00,38.65,38.66,38.61,38.64,96500.0,33.4775,33.4861,33.4428,33.4688,96500.0
2014-04-07 14:30:00,38.65,38.71,38.63,38.69,147000.0,33.4775,33.5294,33.4602,33.5121,147000.0
2014-04-07 14:40:00,38.71,38.78,38.69,38.72,126500.0,33.5294,33.5901,33.5121,33.5381,126500.0
2014-04-07 14:50:00,38.72,38.78,38.71,38.74,93500.0,33.5381,33.5901,33.5294,33.5554,93500.0
2014-04-07 15:00:00,38.73,38.73,38.64,38.69,130000.0,33.5468,33.5468,33.4688,33.5121,130000.0
2014-04-07 15:10:00,38.69,38.76,38.65,38.7,133000.0,33.5121,33.5728,33.4775,33.5208,133000.0
2014-04-07 15:20:00,38.71,38.72,38.64,38.67,90000.0,33.5294,33.5381,33.4688,33.4948,90000.0
2014-04-07 15:30:00,38.69,38.69,38.6,38.62,133500.0,33.5121,33.5121,33.4342,33.4515,133500.0
2014-04-07 15:40:00,38.6,38.62,38.52,38.56,263500.0,33.4342,33.4515,33.3649,33.3995,263500.0
2014-04-07 15:50:00,38.56,38.56,38.44,38.46,786500.0,33.3995,33.3995,33.2956,33.3129,786500.0
2014-04-08 09:30:00,38.52,38.8,38.5,38.74,122000.0,33.3649,33.6074,33.3476,33.5554,122000.0
2014-04-08 09:40:00,38.76,38.78,38.64,38.7,235000.0,33.5728,33.5901,33.4688,33.5208,235000.0
2014-04-08 09:50:00,38.7,38.73,38.49,38.51,292000.0,33.5208,33.5468,33.3389,33.3562,292000.0
2014-04-08 10:00:00,38.51,38.61,38.47,38.51,109000.0,33.3562,33.4428,33.3216,33.3562,109000.0
2014-04-08 10:10:00,38.5,38.51,38.36,38.38,57500.0,33.3476,33.3562,33.2263,33.2436,57500.0
2014-04-08 10:20:00,38.36,38.37,38.12,38.12,99500.0,33.2263,33.2349,33.0184,33.0184,99500.0
2014-04-08 10:30:00,38.11,38.25,38.1,38.2,79500.0,33.0097,33.131,33.0011,33.0877,79500.0
2014-04-08 10:40:00,38.2,38.34,38.17,38.32,90500.0,33.0877,33.209,33.0617,33.1916,90500.0
2014-04-08 10:50:00,38.32,38.37,38.3,38.3,101500.0,33.1916,33.2349,33.1743,33.1743,101500.0
2014-04-08 11:00:00,38.27,38.44,38.26,38.42,125500.0,33.1483,33.2956,33.1397,33.2783,125500.0
2014-04-08 11:10:00,38.43,38.47,38.33,38.47,90000.0,33.2869,33.3216,33.2003,33.3216,90000.0
2014-04-08 11:20:00,38.47,38.49,38.37,38.4,60000.0,33.3216,33.3389,33.2349,33.2609,60000.0
2014-04-08 11:30:00,38.4,38.49,38.37,38.38,94500.0,33.2609,33.3389,33.2349,33.2436,94500.0
2014-04-08 11:40:00,38.4,38.41,38.3,38.33,88000.0,33.2609,33.2696,33.1743,33.2003,88000.0
2014-04-08 11:50:00,38.33,38.42,38.31,38.42,142500.0,33.2003,33.2783,33.183,33.2783,142500.0
2014-04-08 12:00:00,38.42,38.56,38.42,38.47,159500.0,33.2783,33.3995,33.2783,33.3216,159500.0
2014-04-08 12:10:00,38.47,38.49,38.41,38.47,44500.0,33.3216,33.3389,33.2696,33.3216,44500.0
2014-04-08 12:20:00,38.47,38.49,38.42,38.46,55000.0,33.3216,33.3389,33.2783,33.3129,55000.0
2014-04-08 12:30:00,38.44,38.47,38.33,38.34,59000.0,33.2956,33.3216,33.2003,33.209,59000.0
2014-04-08 12:40:00,38.35,38.35,38.26,38.29,64500.0,33.2176,33.2176,33.1397,33.1657,64500.0
2014-04-08 12:50:00,38.27,38.29,38.19,38.19,36000.0,33.1483,33.1657,33.079,33.079,36000.0
2014-04-08 13:00:00,38.19,38.23,38.16,38.17,51000.0,33.079,33.1137,33.0531,33.0617,51000.0
2014-04-08 13:10:00,38.16,38.31,38.16,38.31,52500.0,33.0531,33.183,33.0531,33.183,52500.0
2014-04-08 13:20:00,38.3,38.44,38.3,38.44,110500.0,33.1743,33.2956,33.1743,33.2956,110500.0
2014-04-08 13:30:00,38.44,38.44,38.35,38.35,40500.0,33.2956,33.2956,33.2176,33.2176,40500.0
2014-04-08 13:40:00,38.35,38.35,38.25,38.31,47000.0,33.2176,33.2176,33.131,33.183,47000.0
2014-04-08 13:50:00,38.28,38.3,38.23,38.26,65000.0,33.157,33.1743,33.1137,33.1397,65000.0
2014-04-08 14:00:00,38.26,38.29,38.15,38.17,108000.0,33.1397,33.1657,33.0444,33.0617,108000.0
2014-04-08 14:10:00,38.15,38.18,38.04,38.1,131000.0,33.0444,33.0704,32.9491,33.0011,131000.0
2014-04-08 14:20:00,38.11,38.11,38.05,38.09,58000.0,33.0097,33.0097,32.9578,32.9924,58000.0
2014-04-08 14:30:00,38.08,38.11,38.07,38.09,41500.0,32.9838,33.0097,32.9751,32.9924,41500.0
2014-04-08 14:40:00,38.09,38.1,38.05,38.08,84500.0,32.9924,33.0011,32.9578,32.9838,84500.0
2014-04-08 14:50:00,38.08,38.16,38.06,38.15,122000.0,32.9838,33.0531,32.9664,33.0444,122000.0
2014-04-08 15:00:00,38.14,38.27,38.13,38.23,123500.0,33.0357,33.1483,33.0271,33.1137,123500.0
2014-04-08 15:10:00,38.24,38.33,38.2,38.33,83000.0,33.1223,33.2003,33.0877,33.2003,83000.0
2014-04-08 15:20:00,38.33,38.4,38.3,38.33,111000.0,33.2003,33.2609,33.1743,33.2003,111000.0
2014-04-08 15:30:00,38.35,38.35,38.28,38.34,93500.0,33.2176,33.2176,33.157,33.209,93500.0
2014-04-08 15:40:00,38.35,38.42,38.33,38.4,168000.0,33.2176,33.2783,33.2003,33.2609,168000.0
2014-04-08 15:50:00,38.4,38.44,38.36,38.39,230500.0,33.2609,33.2956,33.2263,33.2523,230500.0
2014-04-09 09:30:00,38.41,38.49,38.29,38.29,83000.0,33.2696,33.3389,33.1657,33.1657,83000.0
2014-04-09 09:40:00,38.37,38.48,38.31,38.44,122000.0,33.2349,33.3302,33.183,33.2956,122000.0
2014-04-09 09:50:00,38.45,38.67,38.4,38.62,117000.0,33.3042,33.4948,33.2609,33.4515,117000.0
2014-04-09 10:00:00,38.65,38.83,38.62,38.64,333000.0,33.4775,33.6334,33.4515,33.4688,333000.0
2014-04-09 10:10:00,38.63,38.69,38.55,38.64,116000.0,33.4602,33.5121,33.3909,33.4688,116000.0
2014-04-09 10:20:00,38.65,38.71,38.59,38.59,72000.0,33.4775,33.5294,33.4255,33.4255,72000.0
2014-04-09 10:30:00,38.59,38.68,38.58,38.58,55500.0,33.4255,33.5035,33.4168,33.4168,55500.0
2014-04-09 10:40:00,38.57,38.63,38.51,38.56,66000.0,33.4082,33.4602,33.3562,33.3995,66000.0
2014-04-09 10:50:00,38.54,38.54,38.49,38.5,39500.0,33.3822,33.3822,33.3389,33.3476,39500.0
2014-04-09 11:00:00,38.47,38.57,38.43,38.56,62000.0,33.3216,33.4082,33.2869,33.3995,62000.0
2014-04-09 11:10:00,38.58,38.66,38.57,38.64,81500.0,33.4168,33.4861,33.4082,33.4688,81500.0
2014-04-09 11:20:00,38.62,38.67,38.58,38.66,76500.0,33.4515,33.4948,33.4168,33.4861,76500.0
2014-04-09 11:30:00,38.66,38.7,38.63,38.64,95500.0,33.4861,33.5208,33.4602,33.4688,95500.0
2014-04-09 11:40:00,38.65,38.66,38.53,38.57,38500.0,33.4775,33.4861,33.3735,33.4082,38500.0
2014-04-09 11:50:00,38.54,38.59,38.5,38.5,112500.0,33.3822,33.4255,33.3476,33.3476,112500.0
2014-04-09 12:00:00,38.5,38.52,38.48,38.48,19500.0,33.3476,33.3649,33.3302,33.3302,19500.0
2014-04-09 12:10:00,38.49,38.49,38.44,38.49,21000.0,33.3389,33.3389,33.2956,33.3389,21000.0
2014-04-09 12:20:00,38.49,38.56,38.48,38.55,22500.0,33.3389,33.3995,33.3302,33.3909,22500.0
2014-04-09 12:30:00,38.54,38.55,38.51,38.53,25500.0,33.3822,33.3909,33.3562,33.3735,25500.0
2014-04-09 12:40:00,38.52,38.56,38.5,38.55,18500.0,33.3649,33.3995,33.3476,33.3909,18500.0
2014-04-09 12:50:00,38.56,38.56,38.51,38.51,49500.0,33.3995,33.3995,33.3562,33.3562,49500.0
2014-04-09 13:00:00,38.5,38.54,38.43,38.43,18000.0,33.3476,33.3822,33.2869,33.2869,18000.0
2014-04-09 13:10:00,38.43,38.45,38.41,38.43,12500.0,33.2869,33.3042,33.2696,33.2869,12500.0
2014-04-09 13:20:00,38.42,38.43,38.39,38.41,38000.0,33.2783,33.2869,33.2523,33.2696,38000.0
2014-04-09 13:30:00,38.41,38.45,38.39,38.43,15500.0,33.2696,33.3042,33.2523,33.2869,15500.0
2014-04-09 13:40:00,38.41,38.46,38.41,38.42,20000.0,33.2696,33.3129,33.2696,33.2783,20000.0
2014-04-09 13:50:00,38.44,38.47,38.39,38.39,16500.0,33.2956,33.3216,33.2523,33.2523,16500.0
2014-04-09 14:00:00,38.39,38.48,38.36,38.48,80000.0,33.2523,33.3302,33.2263,33.3302,80000.0
2014-04-09 14:10:00,38.49,38.56,38.47,38.52,53000.0,33.3389,33.3995,33.3216,33.3649,53000.0
2014-04-09 14:20:00,38.54,38.56,38.52,38.53,52500.0,33.3822,33.3995,33.3649,33.3735,52500.0
2014-04-09 14:30:00,38.54,38.58,38.5,38.5,65000.0,33.3822,33.4168,33.3476,33.3476,65000.0
2014-04-09 14:40:00,38.55,38.55,38.52,38.53,26000.0,33.3909,33.3909,33.3649,33.3735,26000.0
2014-04-09 14:50:00,38.54,38.55,38.48,38.48,33500.0,33.3822,33.3909,33.3302,33.3302,33500.0
2014-04-09 15:00:00,38.51,38.54,38.5,38.53,124000.0,33.3562,33.3822,33.3476,33.3735,124000.0
2014-04-09 15:10:00,38.51,38.53,38.44,38.45,67500.0,33.3562,33.3735,33.2956,33.3042,67500.0
2014-04-09 15:20:00,38.46,38.52,38.46,38.47,126500.0,33.3129,33.3649,33.3129,33.3216,126500.0
2014-04-09 15:30:00,38.5,38.53,38.48,38.5,141500.0,33.3476,33.3735,33.3302,33.3476,141500.0
2014-04-09 15:40:00,38.51,38.54,38.51,38.54,116500.0,33.3562,33.3822,33.3562,33.3822,116500.0
2014-04-09 15:50:00,38.54,38.56,38.49,38.55,191500.0,33.3822,33.3995,33.3389,33.3909,191500.0
2014-04-10 09:30:00,38.57,38.74,38.42,38.47,96500.0,33.4082,33.5554,33.2783,33.3216,96500.0
2014-04-10 09:40:00,38.42,38.55,38.41,38.42,49500.0,33.2783,33.3909,33.2696,33.2783,49500.0
2014-04-10 09:50:00,38.47,38.51,38.41,38.51,50000.0,33.3216,33.3562,33.2696,33.3562,50000.0
2014-04-10 10:00:00,38.51,38.53,38.45,38.52,39000.0,33.3562,33.3735,33.3042,33.3649,39000.0
2014-04-10 10:10:00,38.51,38.56,38.47,38.51,104500.0,33.3562,33.3995,33.3216,33.3562,104500.0
2014-04-10 10:20:00,38.53,38.69,38.53,38.69,103500.0,33.3735,33.5121,33.3735,33.5121,103500.0
2014-04-10 10:30:00,38.66,38.78,38.64,38.75,77500.0,33.4861,33.5901,33.4688,33.5641,77500.0
2014-04-10 10:40:00,38.72,38.75,38.67,38.68,52500.0,33.5381,33.5641,33.4948,33.5035,52500.0
2014-04-10 10:50:00,38.68,38.68,38.53,38.56,190000.0,33.5035,33.5035,33.3735,33.3995,190000.0
2014-04-10 11:00:00,38.56,38.6,38.43,38.43,149000.0,33.3995,33.4342,33.2869,33.2869,149000.0
2014-04-10 11:10:00,38.45,38.47,38.38,38.38,102000.0,33.3042,33.3216,33.2436,33.2436,102000.0
2014-04-10 11:20:00,38.37,38.38,38.19,38.19,59500.0,33.2349,33.2436,33.079,33.079,59500.0
2014-04-10 11:30:00,38.19,38.25,38.11,38.11,67500.0,33.079,33.131,33.0097,33.0097,67500.0
2014-04-10 11:40:00,38.1,38.15,38.06,38.07,32500.0,33.0011,33.0444,32.9664,32.9751,32500.0
2014-04-10 11:50:00,38.07,38.13,38.05,38.13,34500.0,32.9751,33.0271,32.9578,33.0271,34500.0
2014-04-10 12:00:00,38.11,38.14,38.05,38.06,76000.0,33.0097,33.0357,32.9578,32.9664,76000.0
2014-04-10 12:10:00,38.05,38.07,38.01,38.04,79000.0,32.9578,32.9751,32.9231,32.9491,79000.0
2014-04-10 12:20:00,38.04,38.11,38.0,38.0,113500.0,32.9491,33.0097,32.9145,32.9145,113500.0
2014-04-10 12:30:00,38.04,38.06,37.97,38.0,86500.0,32.9491,32.9664,32.8885,32.9145,86500.0
2014-04-10 12:40:00,38.0,38.04,37.95,38.02,44000.0,32.9145,32.9491,32.8712,32.9318,44000.0
2014-04-10 12:50:00,38.03,38.06,37.97,37.98,27000.0,32.9405,32.9664,32.8885,32.8971,27000.0
2014-04-10 13:00:00,38.0,38.05,37.98,38.01,38000.0,32.9145,32.9578,32.8971,32.9231,38000.0
2014-04-10 13:10:00,38.02,38.03,37.9,37.96,97500.0,32.9318,32.9405,32.8278,32.8798,97500.0
2014-04-10 13:20:00,37.95,37.95,37.84,37.88,104500.0,32.8712,32.8712,32.7759,32.8105,104500.0
2014-04-10 13:30:00,37.9,37.95,37.88,37.91,30000.0,32.8278,32.8712,32.8105,32.8365,30000.0
2014-04-10 13:40:00,37.89,37.9,37.82,37.89,84500.0,32.8192,32.8278,32.7586,32.8192,84500.0
2014-04-10 13:50:00,37.86,37.95,37.84,37.95,77500.0,32.7932,32.8712,32.7759,32.8712,77500.0
2014-04-10 14:00:00,37.95,38.12,37.95,38.12,83500.0,32.8712,33.0184,32.8712,33.0184,83500.0
2014-04-10 14:10:00,38.12,38.21,38.1,38.18,125000.0,33.0184,33.0964,33.0011,33.0704,125000.0
2014-04-10 14:20:00,38.19,38.26,38.17,38.23,204500.0,33.079,33.1397,33.0617,33.1137,204500.0
2014-04-10 14:30:00,38.23,38.26,38.2,38.24,61000.0,33.1137,33.1397,33.0877,33.1223,61000.0
2014-04-10 14:40:00,38.26,38.26,38.19,38.22,103500.0,33.1397,33.1397,33.079,33.105,103500.0
2014-04-10 14:50:00,38.22,38.24,38.15,38.2,98000.0,33.105,33.1223,33.0444,33.0877,98000.0
2014-04-10 15:00:00,38.2,38.22,38.06,38.09,140000.0,33.0877,33.105,32.9664,32.9924,140000.0
2014-04-10 15:10:00,38.05,38.17,38.04,38.17,107500.0,32.9578,33.0617,32.9491,33.0617,107500.0
2014-04-10 15:20:00,38.15,38.18,38.12,38.17,117500.0,33.0444,33.0704,33.0184,33.0617,117500.0
2014-04-10 15:30:00,38.16,38.23,38.15,38.17,95000.0,33.0531,33.1137,33.0444,33.0617,95000.0
2014-04-10 15:40:00,38.16,38.24,38.15,38.23,178000.0,33.0531,33.1223,33.0444,33.1137,178000.0
2014-04-10 15:50:00,38.24,38.24,38.09,38.1,365000.0,33.1223,33.1223,32.9924,33.0011,365000.0
2014-04-11 09:30:00,37.82,38.0,37.66,37.67,102500.0,32.7586,32.9145,32.62,32.6286,102500.0
2014-04-11 09:40:00,37.73,37.79,37.66,37.77,124000.0,32.6806,32.7326,32.62,32.7152,124000.0
2014-04-11 09:50:00,37.78,37.96,37.78,37.92,109500.0,32.7239,32.8798,32.7239,32.8452,109500.0
2014-04-11 10:00:00,37.91,37.96,37.86,37.88,62500.0,32.8365,32.8798,32.7932,32.8105,62500.0
2014-04-11 10:10:00,37.93,37.95,37.84,37.89,130000.0,32.8538,32.8712,32.7759,32.8192,130000.0
2014-04-11 10:20:00,37.88,37.99,37.82,37.93,45500.0,32.8105,32.9058,32.7586,32.8538,45500.0
2014-04-11 10:30:00,37.92,37.97,37.89,37.92,41500.0,32.8452,32.8885,32.8192,32.8452,41500.0
2014-04-11 10:40:00,37.9,38.0,37.88,37.98,40500.0,32.8278,32.9145,32.8105,32.8971,40500.0
2014-04-11 10:50:00,37.96,38.15,37.95,38.1,98000.0,32.8798,33.0444,32.8712,33.0011,98000.0
2014-04-11 11:00:00,38.1,38.17,38.08,38.13,49500.0,33.0011,33.0617,32.9838,33.0271,49500.0
2014-04-11 11:10:00,38.13,38.24,38.1,38.2,103000.0,33.0271,33.1223,33.0011,33.0877,103000.0
2014-04-11 11:20:00,38.17,38.17,38.11,38.15,23000.0,33.0617,33.0617,33.0097,33.0444,23000.0
2014-04-11 11:30:00,38.16,38.18,38.05,38.12,49500.0,33.0531,33.0704,32.9578,33.0184,49500.0
2014-04-11 11:40:00,38.09,38.1,37.95,37.99,24000.0,32.9924,33.0011,32.8712,32.9058,24000.0
2014-04-11 11:50:00,37.98,38.02,37.95,38.02,48000.0,32.8971,32.9318,32.8712,32.9318,48000.0
2014-04-11 12:00:00,38.03,38.07,37.96,37.96,89000.0,32.9405,32.9751,32.8798,32.8798,89000.0
2014-04-11 12:10:00,37.96,37.96,37.88,37.95,26000.0,32.8798,32.8798,32.8105,32.8712,26000.0
2014-04-11 12:20:00,37.92,37.92,37.87,37.9,16500.0,32.8452,32.8452,32.8019,32.8278,16500.0
2014-04-11 12:30:00,37.9,37.92,37.88,37.9,51500.0,32.8278,32.8452,32.8105,32.8278,51500.0
2014-04-11 12:40:00,37.91,37.97,37.9,37.91,12000.0,32.8365,32.8885,32.8278,32.8365,12000.0
2014-04-11 12:50:00,37.9,37.93,37.85,37.93,20500.0,32.8278,32.8538,32.7845,32.8538,20500.0
2014-04-11 13:00:00,37.93,37.93,37.8,37.85,36000.0,32.8538,32.8538,32.7412,32.7845,36000.0
2014-04-11 13:10:00,37.82,37.89,37.79,37.82,78000.0,32.7586,32.8192,32.7326,32.7586,78000.0
2014-04-11 13:20:00,37.82,37.86,37.8,37.86,72500.0,32.7586,32.7932,32.7412,32.7932,72500.0
2014-04-11 13:30:00,37.86,37.89,37.81,37.86,32000.0,32.7932,32.8192,32.7499,32.7932,32000.0
2014-04-11 13:40:00,37.89,37.95,37.84,37.92,29500.0,32.8192,32.8712,32.7759,32.8452,29500.0
2014-04-11 13:50:00,37.89,37.91,37.83,37.85,52000.0,32.8192,32.8365,32.7672,32.7845,52000.0
2014-04-11 14:00:00,37.86,37.89,37.84,37.86,42500.0,32.7932,32.8192,32.7759,32.7932,42500.0
2014-04-11 14:10:00,37.84,37.87,37.82,37.83,52000.0,32.7759,32.8019,32.7586,32.7672,52000.0
2014-04-11 14:20:00,37.83,37.85,37.77,37.78,31500.0,32.7672,32.7845,32.7152,32.7239,31500.0
2014-04-11 14:30:00,37.78,37.79,37.75,37.76,33000.0,32.7239,32.7326,32.6979,32.7066,33000.0
2014-04-11 14:40:00,37.74,37.77,37.71,37.71,51500.0,32.6893,32.7152,32.6633,32.6633,51500.0
2014-04-11 14:50:00,37.73,37.76,37.7,37.73,34000.0,32.6806,32.7066,32.6546,32.6806,34000.0
2014-04-11 15:00:00,37.73,37.77,37.67,37.77,49500.0,32.6806,32.7152,32.6286,32.7152,49500.0
2014-04-11 15:10:00,37.77,37.78,37.74,37.76,24000.0,32.7152,32.7239,32.6893,32.7066,24000.0
2014-04-11 15:20:00,37.78,37.88,37.77,37.87,97500.0,32.7239,32.8105,32.7152,32.8019,97500.0
2014-04-11 15:30:00,37.86,37.91,37.84,37.91,124500.0,32.7932,32.8365,32.7759,32.8365,124500.0
2014-04-11 15:40:00,37.9,38.0,37.9,37.98,305000.0,32.8278,32.9145,32.8278,32.8971,305000.0
2014-04-11 15:50:00,37.98,37.99,37.83,37.84,690000.0,32.8971,32.9058,32.7672,32.7759,690000.0
2014-04-14 09:30:00,37.94,38.22,37.76,38.11,191500.0,32.8625,33.105,32.7066,33.0097,191500.0
2014-04-14 09:40:00,38.09,38.11,37.85,37.95,121500.0,32.9924,33.0097,32.7845,32.8712,121500.0
2014-04-14 09:50:00,37.93,37.98,37.88,37.91,93500.0,32.8538,32.8971,32.8105,32.8365,93500.0
2014-04-14 10:00:00,37.89,38.27,37.88,38.23,158000.0,32.8192,33.1483,32.8105,33.1137,158000.0
2014-04-14 10:10:00,38.2,38.23,38.1,38.11,114500.0,33.0877,33.1137,33.0011,33.0097,114500.0
2014-04-14 10:20:00,38.09,38.11,38.04,38.11,73000.0,32.9924,33.0097,32.9491,33.0097,73000.0
2014-04-14 10:30:00,38.1,38.18,38.1,38.15,57500.0,33.0011,33.0704,33.0011,33.0444,57500.0
2014-04-14 10:40:00,38.14,38.2,38.1,38.18,31000.0,33.0357,33.0877,33.0011,33.0704,31000.0
2014-04-14 10:50:00,38.15,38.33,38.15,38.33,54000.0,33.0444,33.2003,33.0444,33.2003,54000.0
2014-04-14 11:00:00,38.3,38.42,38.27,38.32,99000.0,33.1743,33.2783,33.1483,33.1916,99000.0
2014-04-14 11:10:00,38.29,38.43,38.29,38.36,72000.0,33.1657,33.2869,33.1657,33.2263,72000.0
2014-04-14 11:20:00,38.37,38.38,38.28,38.29,88000.0,33.2349,33.2436,33.157,33.1657,88000.0
2014-04-14 11:30:00,38.3,38.41,38.27,38.35,75500.0,33.1743,33.2696,33.1483,33.2176,75500.0
2014-04-14 11:40:00,38.34,38.37,38.33,38.36,48500.0,33.209,33.2349,33.2003,33.2263,48500.0
2014-04-14 11:50:00,38.36,38.38,38.31,38.34,55500.0,33.2263,33.2436,33.183,33.209,55500.0
2014-04-14 12:00:00,38.35,38.35,38.31,38.34,41000.0,33.2176,33.2176,33.183,33.209,41000.0
2014-04-14 12:10:00,38.33,38.37,38.29,38.34,38500.0,33.2003,33.2349,33.1657,33.209,38500.0
2014-04-14 12:20:00,38.36,38.36,38.29,38.31,64500.0,33.2263,33.2263,33.1657,33.183,64500.0
2014-04-14 12:30:00,38.3,38.37,38.3,38.35,58000.0,33.1743,33.2349,33.1743,33.2176,58000.0
2014-04-14 12:40:00,38.35,38.36,38.33,38.34,52000.0,33.2176,33.2263,33.2003,33.209,52000.0
2014-04-14 12:50:00,38.34,38.36,38.33,38.34,40500.0,33.209,33.2263,33.2003,33.209,40500.0
2014-04-14 13:00:00,38.34,38.41,38.33,38.39,70000.0,33.209,33.2696,33.2003,33.2523,70000.0
2014-04-14 13:10:00,38.39,38.4,38.32,38.33,48000.0,33.2523,33.2609,33.1916,33.2003,48000.0
2014-04-14 13:20:00,38.33,38.36,38.3,38.32,25500.0,33.2003,33.2263,33.1743,33.1916,25500.0
2014-04-14 13:30:00,38.35,38.37,38.3,38.3,535500.0,33.2176,33.2349,33.1743,33.1743,535500.0
2014-04-14 13:40:00,38.3,38.33,38.3,38.31,220000.0,33.1743,33.2003,33.1743,33.183,220000.0
2014-04-14 13:50:00,38.31,38.32,38.28,38.28,36000.0,33.183,33.1916,33.157,33.157,36000.0
2014-04-14 14:00:00,38.26,38.36,38.26,38.35,57500.0,33.1397,33.2263,33.1397,33.2176,57500.0
2014-04-14 14:10:00,38.35,38.35,38.25,38.27,34500.0,33.2176,33.2176,33.131,33.1483,34500.0
2014-04-14 14:20:00,38.28,38.31,38.25,38.25,65000.0,33.157,33.183,33.131,33.131,65000.0
2014-04-14 14:30:00,38.25,38.33,38.25,38.33,67500.0,33.131,33.2003,33.131,33.2003,67500.0
2014-04-14 14:40:00,38.3,38.34,38.28,38.3,121500.0,33.1743,33.209,33.157,33.1743,121500.0
2014-04-14 14:50:00,38.31,38.32,38.16,38.18,43000.0,33.183,33.1916,33.0531,33.0704,43000.0
2014-04-14 15:00:00,38.17,38.2,38.13,38.2,67500.0,33.0617,33.0877,33.0271,33.0877,67500.0
2014-04-14 15:10:00,38.19,38.19,38.05,38.12,125500.0,33.079,33.079,32.9578,33.0184,125500.0
2014-04-14 15:20:00,38.12,38.14,38.09,38.1,69500.0,33.0184,33.0357,32.9924,33.0011,69500.0
2014-04-14 15:30:00,38.11,38.19,38.1,38.19,57500.0,33.0097,33.079,33.0011,33.079,57500.0
2014-04-14 15:40:00,38.18,38.29,38.17,38.25,151000.0,33.0704,33.1657,33.0617,33.131,151000.0
2014-04-14 15:50:00,38.26,38.32,38.23,38.31,156000.0,33.1397,33.1916,33.1137,33.183,156000.0
2014-04-15 09:30:00,38.31,38.7,38.31,38.7,102000.0,33.183,33.5208,33.183,33.5208,102000.0
2014-04-15 09:40:00,38.7,38.95,38.67,38.9,113500.0,33.5208,33.7373,33.4948,33.694,113500.0
2014-04-15 09:50:00,38.91,39.2,38.88,39.18,151500.0,33.7027,33.9539,33.6767,33.9365,151500.0
2014-04-15 10:00:00,39.15,39.34,38.98,39.01,218000.0,33.9106,34.0751,33.7633,33.7893,218000.0
2014-04-15 10:10:00,38.99,39.0,38.81,38.85,66000.0,33.772,33.7806,33.6161,33.6507,66000.0
2014-04-15 10:20:00,38.85,38.87,38.73,38.74,127500.0,33.6507,33.668,33.5468,33.5554,127500.0
2014-04-15 10:30:00,38.73,38.81,38.61,38.63,208500.0,33.5468,33.6161,33.4428,33.4602,208500.0
2014-04-15 10:40:00,38.66,38.72,38.57,38.64,76000.0,33.4861,33.5381,33.4082,33.4688,76000.0
2014-04-15 10:50:00,38.65,38.7,38.54,38.57,61000.0,33.4775,33.5208,33.3822,33.4082,61000.0
2014-04-15 11:00:00,38.56,38.56,38.45,38.49,46500.0,33.3995,33.3995,33.3042,33.3389,46500.0
2014-04-15 11:10:00,38.51,38.53,38.45,38.5,89000.0,33.3562,33.3735,33.3042,33.3476,89000.0
2014-04-15 11:20:00,38.5,38.61,38.45,38.5,35500.0,33.3476,33.4428,33.3042,33.3476,35500.0
2014-04-15 11:30:00,38.5,38.59,38.48,38.51,58000.0,33.3476,33.4255,33.3302,33.3562,58000.0
2014-04-15 11:40:00,38.49,38.49,38.43,38.45,73000.0,33.3389,33.3389,33.2869,33.3042,73000.0
2014-04-15 11:50:00,38.45,38.5,38.43,38.43,21500.0,33.3042,33.3476,33.2869,33.2869,21500.0
2014-04-15 12:00:00,38.43,38.48,38.4,38.48,86500.0,33.2869,33.3302,33.2609,33.3302,86500.0
2014-04-15 12:10:00,38.46,38.46,38.4,38.43,47500.0,33.3129,33.3129,33.2609,33.2869,47500.0
2014-04-15 12:20:00,38.43,38.49,38.38,38.49,187500.0,33.2869,33.3389,33.2436,33.3389,187500.0
2014-04-15 12:30:00,38.45,38.51,38.42,38.45,147500.0,33.3042,33.3562,33.2783,33.3042,147500.0
2014-04-15 12:40:00,38.46,38.53,38.42,38.43,173500.0,33.3129,33.3735,33.2783,33.2869,173500.0
2014-04-15 12:50:00,38.43,38.49,38.37,38.4,52500.0,33.2869,33.3389,33.2349,33.2609,52500.0
2014-04-15 13:00:00,38.39,38.4,38.28,38.34,73000.0,33.2523,33.2609,33.157,33.209,73000.0
2014-04-15 13:10:00,38.3,38.35,38.25,38.35,202500.0,33.1743,33.2176,33.131,33.2176,202500.0
2014-04-15 13:20:00,38.35,38.39,38.3,38.39,50500.0,33.2176,33.2523,33.1743,33.2523,50500.0
2014-04-15 13:30:00,38.36,38.48,38.31,38.48,128500.0,33.2263,33.3302,33.183,33.3302,128500.0
2014-04-15 13:40:00,38.44,38.51,38.4,38.43,104500.0,33.2956,33.3562,33.2609,33.2869,104500.0
2014-04-15 13:50:00,38.43,38.47,38.41,38.47,70000.0,33.2869,33.3216,33.2696,33.3216,70000.0
2014-04-15 14:00:00,38.47,38.66,38.47,38.6,70500.0,33.3216,33.4861,33.3216,33.4342,70500.0
2014-04-15 14:10:00,38.6,38.64,38.53,38.56,122500.0,33.4342,33.4688,33.3735,33.3995,122500.0
2014-04-15 14:20:00,38.57,38.64,38.49,38.6,111000.0,33.4082,33.4688,33.3389,33.4342,111000.0
2014-04-15 14:30:00,38.61,38.65,38.59,38.63,114500.0,33.4428,33.4775,33.4255,33.4602,114500.0
2014-04-15 14:40:00,38.65,38.69,38.59,38.66,38500.0,33.4775,33.5121,33.4255,33.4861,38500.0
2014-04-15 14:50:00,38.67,38.73,38.62,38.63,65500.0,33.4948,33.5468,33.4515,33.4602,65500.0
2014-04-15 15:00:00,38.64,38.67,38.6,38.67,191500.0,33.4688,33.4948,33.4342,33.4948,191500.0
2014-04-15 15:10:00,38.66,38.79,38.65,38.79,120500.0,33.4861,33.5987,33.4775,33.5987,120500.0
2014-04-15 15:20:00,38.8,38.82,38.71,38.82,309000.0,33.6074,33.6247,33.5294,33.6247,309000.0
2014-04-15 15:30:00,38.8,38.81,38.7,38.76,142500.0,33.6074,33.6161,33.5208,33.5728,142500.0
2014-04-15 15:40:00,38.75,38.83,38.71,38.83,158000.0,33.5641,33.6334,33.5294,33.6334,158000.0
2014-04-15 15:50:00,38.81,38.83,38.72,38.77,257500.0,33.6161,33.6334,33.5381,33.5814,257500.0
2014-04-16 09:30:00,38.92,39.2,38.79,39.16,109500.0,33.7113,33.9539,33.5987,33.9192,109500.0
2014-04-16 09:40:00,39.13,39.2,38.94,39.08,159500.0,33.8932,33.9539,33.7287,33.8499,159500.0
2014-04-16 09:50:00,39.08,39.21,38.99,39.1,118000.0,33.8499,33.9625,33.772,33.8673,118000.0
2014-04-16 10:00:00,39.05,39.13,39.0,39.07,145500.0,33.8239,33.8932,33.7806,33.8413,145500.0
2014-04-16 10:10:00,39.06,39.12,38.98,39.09,58500.0,33.8326,33.8846,33.7633,33.8586,58500.0
2014-04-16 10:20:00,39.11,39.24,39.07,39.13,70500.0,33.8759,33.9885,33.8413,33.8932,70500.0
2014-04-16 10:30:00,39.1,39.16,39.04,39.08,97500.0,33.8673,33.9192,33.8153,33.8499,97500.0
2014-04-16 10:40:00,39.09,39.09,38.94,38.99,207000.0,33.8586,33.8586,33.7287,33.772,207000.0
2014-04-16 10:50:00,38.99,39.15,38.99,39.09,187500.0,33.772,33.9106,33.772,33.8586,187500.0
2014-04-16 11:00:00,39.09,39.17,39.04,39.17,93000.0,33.8586,33.9279,33.8153,33.9279,93000.0
2014-04-16 11:10:00,39.17,39.26,39.12,39.24,73500.0,33.9279,34.0058,33.8846,33.9885,73500.0
2014-04-16 11:20:00,39.23,39.23,39.13,39.18,87000.0,33.9799,33.9799,33.8932,33.9365,87000.0
2014-04-16 11:30:00,39.21,39.21,39.06,39.07,44500.0,33.9625,33.9625,33.8326,33.8413,44500.0
2014-04-16 11:40:00,39.08,39.22,39.06,39.21,40500.0,33.8499,33.9712,33.8326,33.9625,40500.0
2014-04-16 11:50:00,39.18,39.22,39.16,39.2,61000.0,33.9365,33.9712,33.9192,33.9539,61000.0
2014-04-16 12:00:00,39.2,39.32,39.2,39.27,56000.0,33.9539,34.0578,33.9539,34.0145,56000.0
2014-04-16 12:10:00,39.29,39.33,39.23,39.24,64500.0,34.0318,34.0665,33.9799,33.9885,64500.0
2014-04-16 12:20:00,39.24,39.31,39.21,39.27,28500.0,33.9885,34.0491,33.9625,34.0145,28500.0
2014-04-16 12:30:00,39.26,39.28,39.18,39.2,38500.0,34.0058,34.0232,33.9365,33.9539,38500.0
2014-04-16 12:40:00,39.2,39.24,39.15,39.16,64000.0,33.9539,33.9885,33.9106,33.9192,64000.0
2014-04-16 12:50:00,39.16,39.19,39.12,39.12,20000.0,33.9192,33.9452,33.8846,33.8846,20000.0
2014-04-16 13:00:00,39.12,39.15,39.09,39.12,71500.0,33.8846,33.9106,33.8586,33.8846,71500.0
2014-04-16 13:10:00,39.1,39.17,39.09,39.15,68500.0,33.8673,33.9279,33.8586,33.9106,68500.0
2014-04-16 13:20:00,39.15,39.23,39.14,39.18,90000.0,33.9106,33.9799,33.9019,33.9365,90000.0
2014-04-16 13:30:00,39.19,39.2,39.13,39.18,50000.0,33.9452,33.9539,33.8932,33.9365,50000.0
2014-04-16 13:40:00,39.21,39.28,39.19,39.27,50000.0,33.9625,34.0232,33.9452,34.0145,50000.0
2014-04-16 13:50:00,39.29,39.29,39.23,39.27,57500.0,34.0318,34.0318,33.9799,34.0145,57500.0
2014-04-16 14:00:00,39.26,39.29,39.18,39.18,69000.0,34.0058,34.0318,33.9365,33.9365,69000.0
2014-04-16 14:10:00,39.2,39.2,39.03,39.1,39500.0,33.9539,33.9539,33.8066,33.8673,39500.0
2014-04-16 14:20:00,39.1,39.21,39.09,39.14,76500.0,33.8673,33.9625,33.8586,33.9019,76500.0
2014-04-16 14:30:00,39.16,39.33,39.15,39.33,90500.0,33.9192,34.0665,33.9106,34.0665,90500.0
2014-04-16 14:40:00,39.32,39.45,39.32,39.45,78000.0,34.0578,34.1704,34.0578,34.1704,78000.0
2014-04-16 14:50:00,39.44,39.56,39.44,39.51,83500.0,34.1618,34.2657,34.1618,34.2224,83500.0
2014-04-16 15:00:00,39.51,39.6,39.51,39.57,127500.0,34.2224,34.3003,34.2224,34.2744,127500.0
2014-04-16 15:10:00,39.56,39.65,39.55,39.65,137500.0,34.2657,34.3436,34.257,34.3436,137500.0
2014-04-16 15:20:00,39.65,39.68,39.56,39.64,161000.0,34.3436,34.3696,34.2657,34.335,161000.0
2014-04-16 15:30:00,39.65,39.66,39.56,39.64,257500.0,34.3436,34.3523,34.2657,34.335,257500.0
2014-04-16 15:40:00,39.64,39.65,39.56,39.57,270500.0,34.335,34.3436,34.2657,34.2744,270500.0
2014-04-16 15:50:00,39.57,39.65,39.53,39.6,442500.0,34.2744,34.3436,34.2397,34.3003,442500.0
2014-04-17 09:30:00,39.51,39.51,39.17,39.19,225000.0,34.2224,34.2224,33.9279,33.9452,225000.0
2014-04-17 09:40:00,39.21,39.49,39.21,39.37,48000.0,33.9625,34.2051,33.9625,34.1011,48000.0
2014-04-17 09:50:00,39.37,39.42,39.28,39.39,34000.0,34.1011,34.1444,34.0232,34.1184,34000.0
2014-04-17 10:00:00,39.42,39.42,39.28,39.42,34000.0,34.1444,34.1444,34.0232,34.1444,34000.0
2014-04-17 10:10:00,39.44,39.56,39.36,39.39,33000.0,34.1618,34.2657,34.0925,34.1184,33000.0
2014-04-17 10:20:00,39.38,39.56,39.38,39.56,22500.0,34.1098,34.2657,34.1098,34.2657,22500.0
2014-04-17 10:30:00,39.56,39.64,39.49,39.64,79500.0,34.2657,34.335,34.2051,34.335,79500.0
2014-04-17 10:40:00,39.65,39.72,39.63,39.63,59000.0,34.3436,34.4043,34.3263,34.3263,59000.0
2014-04-17 10:50:00,39.64,39.78,39.64,39.75,48500.0,34.335,34.4562,34.335,34.4303,48500.0
2014-04-17 11:00:00,39.76,39.78,39.73,39.76,72500.0,34.4389,34.4562,34.4129,34.4389,72500.0
2014-04-17 11:10:00,39.76,39.77,39.64,39.67,83000.0,34.4389,34.4476,34.335,34.361,83000.0
2014-04-17 11:20:00,39.69,39.71,39.6,39.64,70500.0,34.3783,34.3956,34.3003,34.335,70500.0
2014-04-17 11:30:00,39.67,39.67,39.54,39.6,12500.0,34.361,34.361,34.2484,34.3003,12500.0
2014-04-17 11:40:00,39.55,39.61,39.54,39.6,31500.0,34.257,34.309,34.2484,34.3003,31500.0
2014-04-17 11:50:00,39.58,39.64,39.57,39.59,32500.0,34.283,34.335,34.2744,34.2917,32500.0
2014-04-17 12:00:00,39.6,39.72,39.59,39.71,34500.0,34.3003,34.4043,34.2917,34.3956,34500.0
2014-04-17 12:10:00,39.71,39.71,39.57,39.59,37000.0,34.3956,34.3956,34.2744,34.2917,37000.0
2014-04-17 12:20:00,39.59,39.66,39.56,39.61,36000.0,34.2917,34.3523,34.2657,34.309,36000.0
2014-04-17 12:30:00,39.63,39.64,39.57,39.6,58000.0,34.3263,34.335,34.2744,34.3003,58000.0
2014-04-17 12:40:00,39.63,39.66,39.59,39.63,57500.0,34.3263,34.3523,34.2917,34.3263,57500.0
2014-04-17 12:50:00,39.66,39.66,39.58,39.62,45500.0,34.3523,34.3523,34.283,34.3177,45500.0
2014-04-17 13:00:00,39.64,39.69,39.61,39.69,49000.0,34.335,34.3783,34.309,34.3783,49000.0
2014-04-17 13:10:00,39.7,39.74,39.67,39.68,60000.0,34.387,34.4216,34.361,34.3696,60000.0
2014-04-17 13:20:00,39.69,39.74,39.66,39.71,25000.0,34.3783,34.4216,34.3523,34.3956,25000.0
2014-04-17 13:30:00,39.71,39.74,39.68,39.73,30500.0,34.3956,34.4216,34.3696,34.4129,30500.0
2014-04-17 13:40:00,39.75,39.77,39.71,39.73,36000.0,34.4303,34.4476,34.3956,34.4129,36000.0
2014-04-17 13:50:00,39.73,39.76,39.71,39.76,38000.0,34.4129,34.4389,34.3956,34.4389,38000.0
2014-04-17 14:00:00,39.76,39.76,39.67,39.67,45500.0,34.4389,34.4389,34.361,34.361,45500.0
2014-04-17 14:10:00,39.68,39.7,39.67,39.69,56500.0,34.3696,34.387,34.361,34.3783,56500.0
2014-04-17 14:20:00,39.69,39.73,39.69,39.69,32500.0,34.3783,34.4129,34.3783,34.3783,32500.0
2014-04-17 14:30:00,39.69,39.72,39.67,39.69,37500.0,34.3783,34.4043,34.361,34.3783,37500.0
2014-04-17 14:40:00,39.7,39.72,39.68,39.69,41000.0,34.387,34.4043,34.3696,34.3783,41000.0
2014-04-17 14:50:00,39.67,39.71,39.66,39.69,31500.0,34.361,34.3956,34.3523,34.3783,31500.0
2014-04-17 15:00:00,39.72,39.74,39.68,39.68,55000.0,34.4043,34.4216,34.3696,34.3696,55000.0
2014-04-17 15:10:00,39.7,39.74,39.67,39.7,140500.0,34.387,34.4216,34.361,34.387,140500.0
2014-04-17 15:20:00,39.69,39.7,39.66,39.67,70500.0,34.3783,34.387,34.3523,34.361,70500.0
2014-04-17 15:30:00,39.67,39.72,39.64,39.7,88500.0,34.361,34.4043,34.335,34.387,88500.0
2014-04-17 15:40:00,39.7,39.71,39.67,39.69,147500.0,34.387,34.3956,34.361,34.3783,147500.0
2014-04-17 15:50:00,39.7,39.74,39.65,39.66,332000.0,34.387,34.4216,34.3436,34.3523,332000.0
2014-04-21 09:30:00,39.58,39.68,39.33,39.38,54500.0,34.283,34.3696,34.0665,34.1098,54500.0
2014-04-21 09:40:00,39.32,39.54,39.31,39.51,64500.0,34.0578,34.2484,34.0491,34.2224,64500.0
2014-04-21 09:50:00,39.58,39.61,39.56,39.56,31500.0,34.283,34.309,34.2657,34.2657,31500.0
2014-04-21 10:00:00,39.56,39.57,39.43,39.48,48500.0,34.2657,34.2744,34.1531,34.1964,48500.0
2014-04-21 10:10:00,39.46,39.47,39.37,39.39,84500.0,34.1791,34.1877,34.1011,34.1184,84500.0
2014-04-21 10:20:00,39.4,39.42,39.3,39.35,51000.0,34.1271,34.1444,34.0405,34.0838,51000.0
2014-04-21 10:30:00,39.35,39.35,39.26,39.31,48000.0,34.0838,34.0838,34.0058,34.0491,48000.0
2014-04-21 10:40:00,39.32,39.47,39.3,39.42,43500.0,34.0578,34.1877,34.0405,34.1444,43500.0
2014-04-21 10:50:00,39.44,39.53,39.44,39.53,36500.0,34.1618,34.2397,34.1618,34.2397,36500.0
2014-04-21 11:00:00,39.5,39.58,39.5,39.57,12000.0,34.2137,34.283,34.2137,34.2744,12000.0
2014-04-21 11:10:00,39.59,39.7,39.56,39.7,32500.0,34.2917,34.387,34.2657,34.387,32500.0
2014-04-21 11:20:00,39.68,39.7,39.66,39.7,26500.0,34.3696,34.387,34.3523,34.387,26500.0
2014-04-21 11:30:00,39.68,39.73,39.68,39.69,11000.0,34.3696,34.4129,34.3696,34.3783,11000.0
2014-04-21 11:40:00,39.71,39.77,39.69,39.75,29500.0,34.3956,34.4476,34.3783,34.4303,29500.0
2014-04-21 11:50:00,39.75,39.85,39.73,39.83,52500.0,34.4303,34.5169,34.4129,34.4996,52500.0
2014-04-21 12:00:00,39.82,39.83,39.8,39.83,20500.0,34.4909,34.4996,34.4736,34.4996,20500.0
2014-04-21 12:10:00,39.81,39.87,39.8,39.84,20500.0,34.4822,34.5342,34.4736,34.5082,20500.0
2014-04-21 12:20:00,39.85,39.87,39.81,39.85,87000.0,34.5169,34.5342,34.4822,34.5169,87000.0
2014-04-21 12:30:00,39.85,39.85,39.81,39.83,22500.0,34.5169,34.5169,34.4822,34.4996,22500.0
2014-04-21 12:40:00,39.83,39.88,39.82,39.85,27000.0,34.4996,34.5429,34.4909,34.5169,27000.0
2014-04-21 12:50:00,39.85,39.87,39.84,39.85,13000.0,34.5169,34.5342,34.5082,34.5169,13000.0
2014-04-21 13:00:00,39.86,39.86,39.84,39.85,31000.0,34.5255,34.5255,34.5082,34.5169,31000.0
2014-04-21 13:10:00,39.83,39.86,39.83,39.86,49000.0,34.4996,34.5255,34.4996,34.5255,49000.0
2014-04-21 13:20:00,39.85,39.9,39.85,39.87,27000.0,34.5169,34.5602,34.5169,34.5342,27000.0
2014-04-21 13:30:00,39.88,39.9,39.86,39.9,69500.0,34.5429,34.5602,34.5255,34.5602,69500.0
2014-04-21 13:40:00,39.9,39.97,39.89,39.95,51000.0,34.5602,34.6208,34.5515,34.6035,51000.0
2014-04-21 13:50:00,39.97,40.02,39.95,40.02,37000.0,34.6208,34.6641,34.6035,34.6641,37000.0
2014-04-21 14:00:00,40.01,40.05,39.98,40.01,110000.0,34.6555,34.6901,34.6295,34.6555,110000.0
2014-04-21 14:10:00,40.01,40.03,40.0,40.01,31000.0,34.6555,34.6728,34.6468,34.6555,31000.0
2014-04-21 14:20:00,40.0,40.03,40.0,40.02,52000.0,34.6468,34.6728,34.6468,34.6641,52000.0
2014-04-21 14:30:00,40.01,40.05,40.01,40.05,28500.0,34.6555,34.6901,34.6555,34.6901,28500.0
2014-04-21 14:40:00,40.05,40.07,40.01,40.07,31500.0,34.6901,34.7074,34.6555,34.7074,31500.0
2014-04-21 14:50:00,40.07,40.13,40.06,40.09,58000.0,34.7074,34.7594,34.6988,34.7248,58000.0
2014-04-21 15:00:00,40.09,40.09,40.06,40.06,56500.0,34.7248,34.7248,34.6988,34.6988,56500.0
2014-04-21 15:10:00,40.06,40.11,40.05,40.1,92500.0,34.6988,34.7421,34.6901,34.7334,92500.0
2014-04-21 15:20:00,40.1,40.1,40.05,40.1,64000.0,34.7334,34.7334,34.6901,34.7334,64000.0
2014-04-21 15:30:00,40.09,40.1,40.07,40.08,65000.0,34.7248,34.7334,34.7074,34.7161,65000.0
2014-04-21 15:40:00,40.08,40.1,40.07,40.08,123000.0,34.7161,34.7334,34.7074,34.7161,123000.0
2014-04-21 15:50:00,40.08,40.14,40.08,40.12,213500.0,34.7161,34.7681,34.7161,34.7507,213500.0
2014-04-22 09:30:00,40.08,40.12,39.96,39.96,44500.0,34.7161,34.7507,34.6122,34.6122,44500.0
2014-04-22 09:40:00,39.96,40.12,39.76,40.09,80500.0,34.6122,34.7507,34.4389,34.7248,80500.0
2014-04-22 09:50:00,40.1,40.3,40.09,40.3,46000.0,34.7334,34.9067,34.7248,34.9067,46000.0
2014-04-22 10:00:00,40.28,40.36,40.17,40.33,47500.0,34.8893,34.9586,34.7941,34.9326,47500.0
2014-04-22 10:10:00,40.28,40.37,40.24,40.33,34500.0,34.8893,34.9673,34.8547,34.9326,34500.0
2014-04-22 10:20:00,40.38,40.4,40.34,40.4,60500.0,34.976,34.9933,34.9413,34.9933,60500.0
2014-04-22 10:30:00,40.37,40.41,40.34,40.39,46000.0,34.9673,35.0019,34.9413,34.9846,46000.0
2014-04-22 10:40:00,40.38,40.38,40.3,40.3,34000.0,34.976,34.976,34.9067,34.9067,34000.0
2014-04-22 10:50:00,40.31,40.41,40.31,40.36,27500.0,34.9153,35.0019,34.9153,34.9586,27500.0
2014-04-22 11:00:00,40.41,40.49,40.41,40.49,29000.0,35.0019,35.0712,35.0019,35.0712,29000.0
2014-04-22 11:10:00,40.49,40.52,40.46,40.51,66000.0,35.0712,35.0972,35.0452,35.0886,66000.0
2014-04-22 11:20:00,40.53,40.54,40.47,40.48,39000.0,35.1059,35.1145,35.0539,35.0626,39000.0
2014-04-22 11:30:00,40.47,40.55,40.47,40.53,32000.0,35.0539,35.1232,35.0539,35.1059,32000.0
2014-04-22 11:40:00,40.5,40.54,40.48,40.54,54000.0,35.0799,35.1145,35.0626,35.1145,54000.0
2014-04-22 11:50:00,40.54,40.55,40.48,40.51,29500.0,35.1145,35.1232,35.0626,35.0886,29500.0
2014-04-22 12:00:00,40.5,40.51,40.46,40.48,22000.0,35.0799,35.0886,35.0452,35.0626,22000.0
2014-04-22 12:10:00,40.47,40.5,40.42,40.46,42500.0,35.0539,35.0799,35.0106,35.0452,42500.0
2014-04-22 12:20:00,40.47,40.57,40.46,40.52,26500.0,35.0539,35.1405,35.0452,35.0972,26500.0
2014-04-22 12:30:00,40.51,40.52,40.49,40.5,131000.0,35.0886,35.0972,35.0712,35.0799,131000.0
2014-04-22 12:40:00,40.5,40.52,40.47,40.49,190000.0,35.0799,35.0972,35.0539,35.0712,190000.0
2014-04-22 12:50:00,40.5,40.59,40.5,40.59,16500.0,35.0799,35.1578,35.0799,35.1578,16500.0
2014-04-22 13:00:00,40.59,40.62,40.51,40.62,115500.0,35.1578,35.1838,35.0886,35.1838,115500.0
2014-04-22 13:10:00,40.6,40.82,40.6,40.72,138500.0,35.1665,35.3571,35.1665,35.2704,138500.0
2014-04-22 13:20:00,40.7,40.84,40.7,40.8,65500.0,35.2531,35.3744,35.2531,35.3397,65500.0
2014-04-22 13:30:00,40.79,40.82,40.76,40.79,70500.0,35.3311,35.3571,35.3051,35.3311,70500.0
2014-04-22 13:40:00,40.79,40.82,40.76,40.79,58000.0,35.3311,35.3571,35.3051,35.3311,58000.0
2014-04-22 13:50:00,40.79,40.85,40.78,40.81,66500.0,35.3311,35.3831,35.3224,35.3484,66500.0
2014-04-22 14:00:00,40.83,40.84,40.79,40.82,94000.0,35.3657,35.3744,35.3311,35.3571,94000.0
2014-04-22 14:10:00,40.81,40.9,40.8,40.89,95000.0,35.3484,35.4264,35.3397,35.4177,95000.0
2014-04-22 14:20:00,40.88,40.89,40.84,40.87,80000.0,35.409,35.4177,35.3744,35.4004,80000.0
2014-04-22 14:30:00,40.87,40.95,40.87,40.95,93500.0,35.4004,35.4697,35.4004,35.4697,93500.0
2014-04-22 14:40:00,40.96,40.97,40.84,40.84,197000.0,35.4783,35.487,35.3744,35.3744,197000.0
2014-04-22 14:50:00,40.85,40.94,40.83,40.92,105000.0,35.3831,35.461,35.3657,35.4437,105000.0
2014-04-22 15:00:00,40.92,40.95,40.86,40.86,166000.0,35.4437,35.4697,35.3917,35.3917,166000.0
2014-04-22 15:10:00,40.84,40.86,40.77,40.79,74500.0,35.3744,35.3917,35.3138,35.3311,74500.0
2014-04-22 15:20:00,40.77,40.83,40.75,40.75,58500.0,35.3138,35.3657,35.2964,35.2964,58500.0
2014-04-22 15:30:00,40.77,40.8,40.74,40.79,107000.0,35.3138,35.3397,35.2878,35.3311,107000.0
2014-04-22 15:40:00,40.8,40.8,40.75,40.77,126000.0,35.3397,35.3397,35.2964,35.3138,126000.0
2014-04-22 15:50:00,40.78,40.8,40.75,40.76,346500.0,35.3224,35.3397,35.2964,35.3051,346500.0
2014-04-23 09:30:00,40.75,40.77,40.49,40.49,65500.0,35.2964,35.3138,35.0712,35.0712,65500.0
2014-04-23 09:40:00,40.5,40.86,40.49,40.5,103500.0,35.0799,35.3917,35.0712,35.0799,103500.0
2014-04-23 09:50:00,40.51,40.54,40.34,40.35,64000.0,35.0886,35.1145,34.9413,34.95,64000.0
2014-04-23 10:00:00,40.36,40.57,40.25,40.52,87500.0,34.9586,35.1405,34.8633,35.0972,87500.0
2014-04-23 10:10:00,40.51,40.7,40.48,40.67,122500.0,35.0886,35.2531,35.0626,35.2271,122500.0
2014-04-23 10:20:00,40.66,40.92,40.63,40.91,89500.0,35.2185,35.4437,35.1925,35.435,89500.0
2014-04-23 10:30:00,40.89,40.96,40.77,40.83,104500.0,35.4177,35.4783,35.3138,35.3657,104500.0
2014-04-23 10:40:00,40.86,40.93,40.8,40.89,55000.0,35.3917,35.4523,35.3397,35.4177,55000.0
2014-04-23 10:50:00,40.89,40.93,40.81,40.84,78500.0,35.4177,35.4523,35.3484,35.3744,78500.0
2014-04-23 11:00:00,40.82,40.86,40.77,40.8,26000.0,35.3571,35.3917,35.3138,35.3397,26000.0
2014-04-23 11:10:00,40.79,40.85,40.78,40.84,97000.0,35.3311,35.3831,35.3224,35.3744,97000.0
2014-04-23 11:20:00,40.84,40.84,40.75,40.81,48500.0,35.3744,35.3744,35.2964,35.3484,48500.0
2014-04-23 11:30:00,40.81,40.88,40.77,40.79,36500.0,35.3484,35.409,35.3138,35.3311,36500.0
2014-04-23 11:40:00,40.8,40.83,40.78,40.8,41500.0,35.3397,35.3657,35.3224,35.3397,41500.0
2014-04-23 11:50:00,40.78,40.8,40.75,40.77,41500.0,35.3224,35.3397,35.2964,35.3138,41500.0
2014-04-23 12:00:00,40.78,40.82,40.74,40.82,62000.0,35.3224,35.3571,35.2878,35.3571,62000.0
2014-04-23 12:10:00,40.79,40.82,40.67,40.73,227000.0,35.3311,35.3571,35.2271,35.2791,227000.0
2014-04-23 12:20:00,40.71,40.74,40.67,40.68,58500.0,35.2618,35.2878,35.2271,35.2358,58500.0
2014-04-23 12:30:00,40.71,40.73,40.68,40.71,38500.0,35.2618,35.2791,35.2358,35.2618,38500.0
2014-04-23 12:40:00,40.68,40.86,40.68,40.85,77000.0,35.2358,35.3917,35.2358,35.3831,77000.0
2014-04-23 12:50:00,40.85,40.95,40.83,40.93,94000.0,35.3831,35.4697,35.3657,35.4523,94000.0
2014-04-23 13:00:00,40.9,40.95,40.82,40.86,208000.0,35.4264,35.4697,35.3571,35.3917,208000.0
2014-04-23 13:10:00,40.87,40.98,40.86,40.93,129500.0,35.4004,35.4957,35.3917,35.4523,129500.0
2014-04-23 13:20:00,40.91,41.03,40.89,41.03,139500.0,35.435,35.539,35.4177,35.539,139500.0
2014-04-23 13:30:00,41.03,41.12,41.01,41.06,365000.0,35.539,35.6169,35.5216,35.5649,365000.0
2014-04-23 13:40:00,41.05,41.1,40.98,41.01,116000.0,35.5563,35.5996,35.4957,35.5216,116000.0
2014-04-23 13:50:00,41.02,41.12,41.01,41.05,197500.0,35.5303,35.6169,35.5216,35.5563,197500.0
2014-04-23 14:00:00,41.06,41.19,41.04,41.18,175000.0,35.5649,35.6775,35.5476,35.6689,175000.0
2014-04-23 14:10:00,41.18,41.21,41.08,41.08,427000.0,35.6689,35.6949,35.5823,35.5823,427000.0
2014-04-23 14:20:00,41.09,41.2,41.07,41.11,133000.0,35.5909,35.6862,35.5736,35.6083,133000.0
2014-04-23 14:30:00,41.11,41.12,40.99,40.99,85500.0,35.6083,35.6169,35.5043,35.5043,85500.0
2014-04-23 14:40:00,40.99,41.11,40.99,41.05,195000.0,35.5043,35.6083,35.5043,35.5563,195000.0
2014-04-23 14:50:00,41.04,41.1,41.04,41.07,45500.0,35.5476,35.5996,35.5476,35.5736,45500.0
2014-04-23 15:00:00,41.07,41.07,41.0,41.03,62500.0,35.5736,35.5736,35.513,35.539,62500.0
2014-04-23 15:10:00,41.03,41.04,40.97,40.97,31500.0,35.539,35.5476,35.487,35.487,31500.0
2014-04-23 15:20:00,40.98,41.0,40.87,40.87,52000.0,35.4957,35.513,35.4004,35.4004,52000.0
2014-04-23 15:30:00,40.9,40.93,40.87,40.89,71000.0,35.4264,35.4523,35.4004,35.4177,71000.0
2014-04-23 15:40:00,40.89,40.9,40.82,40.86,87000.0,35.4177,35.4264,35.3571,35.3917,87000.0
2014-04-23 15:50:00,40.86,40.9,40.83,40.86,281500.0,35.3917,35.4264,35.3657,35.3917,281500.0
2014-04-24 09:30:00,40.89,41.01,40.8,40.88,98500.0,35.4177,35.5216,35.3397,35.409,98500.0
2014-04-24 09:40:00,40.82,40.87,40.54,40.63,125500.0,35.3571,35.4004,35.1145,35.1925,125500.0
2014-04-24 09:50:00,40.61,40.74,40.58,40.64,41500.0,35.1752,35.2878,35.1492,35.2012,41500.0
2014-04-24 10:00:00,40.62,40.71,40.54,40.61,47500.0,35.1838,35.2618,35.1145,35.1752,47500.0
2014-04-24 10:10:00,40.62,40.86,40.62,40.81,13500.0,35.1838,35.3917,35.1838,35.3484,13500.0
2014-04-24 10:20:00,40.87,40.88,40.79,40.82,19000.0,35.4004,35.409,35.3311,35.3571,19000.0
2014-04-24 10:30:00,40.88,40.95,40.82,40.86,27500.0,35.409,35.4697,35.3571,35.3917,27500.0
2014-04-24 10:40:00,40.86,40.89,40.82,40.82,21500.0,35.3917,35.4177,35.3571,35.3571,21500.0
2014-04-24 10:50:00,40.84,40.87,40.78,40.86,69000.0,35.3744,35.4004,35.3224,35.3917,69000.0
2014-04-24 11:00:00,40.86,40.97,40.86,40.96,123500.0,35.3917,35.487,35.3917,35.4783,123500.0
2014-04-24 11:10:00,40.96,41.16,40.95,41.16,72500.0,35.4783,35.6516,35.4697,35.6516,72500.0
2014-04-24 11:20:00,41.17,41.2,41.15,41.17,75500.0,35.6602,35.6862,35.6429,35.6602,75500.0
2014-04-24 11:30:00,41.17,41.24,41.17,41.22,63500.0,35.6602,35.7209,35.6602,35.7035,63500.0
2014-04-24 11:40:00,41.22,41.22,41.15,41.17,27500.0,35.7035,35.7035,35.6429,35.6602,27500.0
2014-04-24 11:50:00,41.17,41.19,41.12,41.16,71000.0,35.6602,35.6775,35.6169,35.6516,71000.0
2014-04-24 12:00:00,41.16,41.2,41.12,41.19,144000.0,35.6516,35.6862,35.6169,35.6775,144000.0
2014-04-24 12:10:00,41.19,41.24,41.18,41.2,99500.0,35.6775,35.7209,35.6689,35.6862,99500.0
2014-04-24 12:20:00,41.19,41.24,41.19,41.21,38500.0,35.6775,35.7209,35.6775,35.6949,38500.0
2014-04-24 12:30:00,41.21,41.25,41.2,41.21,29500.0,35.6949,35.7295,35.6862,35.6949,29500.0
2014-04-24 12:40:00,41.21,41.23,41.21,41.22,28000.0,35.6949,35.7122,35.6949,35.7035,28000.0
2014-04-24 12:50:00,41.21,41.23,41.19,41.23,24000.0,35.6949,35.7122,35.6775,35.7122,24000.0
2014-04-24 13:00:00,41.23,41.24,41.21,41.22,28000.0,35.7122,35.7209,35.6949,35.7035,28000.0
2014-04-24 13:10:00,41.21,41.22,41.17,41.17,35000.0,35.6949,35.7035,35.6602,35.6602,35000.0
2014-04-24 13:20:00,41.15,41.18,41.13,41.15,51000.0,35.6429,35.6689,35.6256,35.6429,51000.0
2014-04-24 13:30:00,41.15,41.16,41.09,41.1,81500.0,35.6429,35.6516,35.5909,35.5996,81500.0
2014-04-24 13:40:00,41.06,41.21,41.05,41.13,206500.0,35.5649,35.6949,35.5563,35.6256,206500.0
2014-04-24 13:50:00,41.13,41.2,41.12,41.2,151000.0,35.6256,35.6862,35.6169,35.6862,151000.0
2014-04-24 14:00:00,41.19,41.24,41.17,41.21,54000.0,35.6775,35.7209,35.6602,35.6949,54000.0
2014-04-24 14:10:00,41.2,41.25,41.17,41.22,62000.0,35.6862,35.7295,35.6602,35.7035,62000.0
2014-04-24 14:20:00,41.24,41.24,41.19,41.23,26000.0,35.7209,35.7209,35.6775,35.7122,26000.0
2014-04-24 14:30:00,41.2,41.23,41.18,41.18,85500.0,35.6862,35.7122,35.6689,35.6689,85500.0
2014-04-24 14:40:00,41.18,41.2,41.13,41.2,29500.0,35.6689,35.6862,35.6256,35.6862,29500.0
2014-04-24 14:50:00,41.17,41.18,41.15,41.18,59500.0,35.6602,35.6689,35.6429,35.6689,59500.0
2014-04-24 15:00:00,41.18,41.22,41.17,41.19,121500.0,35.6689,35.7035,35.6602,35.6775,121500.0
2014-04-24 15:10:00,41.18,41.19,41.16,41.17,51500.0,35.6689,35.6775,35.6516,35.6602,51500.0
2014-04-24 15:20:00,41.18,41.21,41.15,41.15,81500.0,35.6689,35.6949,35.6429,35.6429,81500.0
2014-04-24 15:30:00,41.16,41.17,41.14,41.15,87500.0,35.6516,35.6602,35.6342,35.6429,87500.0
2014-04-24 15:40:00,41.16,41.17,41.12,41.14,139500.0,35.6516,35.6602,35.6169,35.6342,139500.0
2014-04-24 15:50:00,41.15,41.16,41.08,41.16,337500.0,35.6429,35.6516,35.5823,35.6516,337500.0
2014-04-25 09:30:00,41.07,41.15,40.91,41.02,35500.0,35.5736,35.6429,35.435,35.5303,35500.0
2014-04-25 09:40:00,40.95,40.95,40.75,40.75,44000.0,35.4697,35.4697,35.2964,35.2964,44000.0
2014-04-25 09:50:00,40.75,40.88,40.67,40.83,61500.0,35.2964,35.409,35.2271,35.3657,61500.0
2014-04-25 10:00:00,40.8,40.86,40.77,40.86,33500.0,35.3397,35.3917,35.3138,35.3917,33500.0
2014-04-25 10:10:00,40.85,40.9,40.76,40.82,43000.0,35.3831,35.4264,35.3051,35.3571,43000.0
2014-04-25 10:20:00,40.82,40.84,40.78,40.83,40000.0,35.3571,35.3744,35.3224,35.3657,40000.0
2014-04-25 10:30:00,40.8,40.82,40.7,40.71,29500.0,35.3397,35.3571,35.2531,35.2618,29500.0
2014-04-25 10:40:00,40.7,40.76,40.66,40.75,61000.0,35.2531,35.3051,35.2185,35.2964,61000.0
2014-04-25 10:50:00,40.71,40.79,40.69,40.76,60500.0,35.2618,35.3311,35.2445,35.3051,60500.0
2014-04-25 11:00:00,40.77,40.78,40.69,40.76,568000.0,35.3138,35.3224,35.2445,35.3051,568000.0
2014-04-25 11:10:00,40.76,40.77,40.66,40.69,41000.0,35.3051,35.3138,35.2185,35.2445,41000.0
2014-04-25 11:20:00,40.69,40.69,40.62,40.62,36500.0,35.2445,35.2445,35.1838,35.1838,36500.0
2014-04-25 11:30:00,40.65,40.72,40.63,40.65,51500.0,35.2098,35.2704,35.1925,35.2098,51500.0
2014-04-25 11:40:00,40.65,40.68,40.64,40.67,49000.0,35.2098,35.2358,35.2012,35.2271,49000.0
2014-04-25 11:50:00,40.7,40.74,40.69,40.7,32500.0,35.2531,35.2878,35.2445,35.2531,32500.0
2014-04-25 12:00:00,40.69,40.72,40.69,40.71,33000.0,35.2445,35.2704,35.2445,35.2618,33000.0
2014-04-25 12:10:00,40.72,40.74,40.69,40.71,23500.0,35.2704,35.2878,35.2445,35.2618,23500.0
2014-04-25 12:20:00,40.71,40.73,40.68,40.72,22000.0,35.2618,35.2791,35.2358,35.2704,22000.0
2014-04-25 12:30:00,40.7,40.7,40.64,40.65,23000.0,35.2531,35.2531,35.2012,35.2098,23000.0
2014-04-25 12:40:00,40.65,40.66,40.59,40.62,208500.0,35.2098,35.2185,35.1578,35.1838,208500.0
2014-04-25 12:50:00,40.63,40.66,40.61,40.66,39000.0,35.1925,35.2185,35.1752,35.2185,39000.0
2014-04-25 13:00:00,40.67,40.67,40.58,40.6,33000.0,35.2271,35.2271,35.1492,35.1665,33000.0
2014-04-25 13:10:00,40.6,40.6,40.55,40.57,59000.0,35.1665,35.1665,35.1232,35.1405,59000.0
2014-04-25 13:20:00,40.59,40.6,40.57,40.59,39000.0,35.1578,35.1665,35.1405,35.1578,39000.0
2014-04-25 13:30:00,40.58,40.62,40.56,40.62,62500.0,35.1492,35.1838,35.1319,35.1838,62500.0
2014-04-25 13:40:00,40.63,40.68,40.62,40.64,38500.0,35.1925,35.2358,35.1838,35.2012,38500.0
2014-04-25 13:50:00,40.63,40.65,40.6,40.62,104500.0,35.1925,35.2098,35.1665,35.1838,104500.0
2014-04-25 14:00:00,40.6,40.63,40.5,40.55,94500.0,35.1665,35.1925,35.0799,35.1232,94500.0
2014-04-25 14:10:00,40.54,40.56,40.51,40.52,53500.0,35.1145,35.1319,35.0886,35.0972,53500.0
2014-04-25 14:20:00,40.52,40.59,40.52,40.54,62500.0,35.0972,35.1578,35.0972,35.1145,62500.0
2014-04-25 14:30:00,40.54,40.61,40.5,40.61,46000.0,35.1145,35.1752,35.0799,35.1752,46000.0
2014-04-25 14:40:00,40.61,40.62,40.55,40.55,55500.0,35.1752,35.1838,35.1232,35.1232,55500.0
2014-04-25 14:50:00,40.56,40.56,40.47,40.47,55000.0,35.1319,35.1319,35.0539,35.0539,55000.0
2014-04-25 15:00:00,40.47,40.55,40.46,40.54,113000.0,35.0539,35.1232,35.0452,35.1145,113000.0
2014-04-25 15:10:00,40.56,40.56,40.47,40.5,125000.0,35.1319,35.1319,35.0539,35.0799,125000.0
2014-04-25 15:20:00,40.52,40.54,40.49,40.53,64000.0,35.0972,35.1145,35.0712,35.1059,64000.0
2014-04-25 15:30:00,40.51,40.55,40.39,40.39,88000.0,35.0886,35.1232,34.9846,34.9846,88000.0
2014-04-25 15:40:00,40.39,40.5,40.39,40.48,190000.0,34.9846,35.0799,34.9846,35.0626,190000.0
2014-04-25 15:50:00,40.48,40.5,40.44,40.5,327500.0,35.0626,35.0799,35.0279,35.0799,327500.0
2014-04-28 09:30:00,40.62,40.65,40.05,40.05,55000.0,35.1838,35.2098,34.6901,34.6901,55000.0
2014-04-28 09:40:00,40.07,40.19,39.97,40.19,100500.0,34.7074,34.8114,34.6208,34.8114,100500.0
2014-04-28 09:50:00,40.19,40.4,40.15,40.4,27500.0,34.8114,34.9933,34.7767,34.9933,27500.0
2014-04-28 10:00:00,40.42,40.42,40.24,40.32,21000.0,35.0106,35.0106,34.8547,34.924,21000.0
2014-04-28 10:10:00,40.35,40.52,40.31,40.49,40000.0,34.95,35.0972,34.9153,35.0712,40000.0
2014-04-28 10:20:00,40.54,40.58,40.42,40.45,69500.0,35.1145,35.1492,35.0106,35.0366,69500.0
2014-04-28 10:30:00,40.46,40.54,40.44,40.44,66500.0,35.0452,35.1145,35.0279,35.0279,66500.0
2014-04-28 10:40:00,40.45,40.45,40.33,40.35,47500.0,35.0366,35.0366,34.9326,34.95,47500.0
2014-04-28 10:50:00,40.35,40.35,40.16,40.19,31000.0,34.95,34.95,34.7854,34.8114,31000.0
2014-04-28 11:00:00,40.19,40.26,40.17,40.2,35500.0,34.8114,34.872,34.7941,34.82,35500.0
2014-04-28 11:10:00,40.19,40.23,40.11,40.2,51500.0,34.8114,34.846,34.7421,34.82,51500.0
2014-04-28 11:20:00,40.21,40.23,39.97,40.01,42500.0,34.8287,34.846,34.6208,34.6555,42500.0
2014-04-28 11:30:00,40.01,40.13,39.99,40.07,71500.0,34.6555,34.7594,34.6381,34.7074,71500.0
2014-04-28 11:40:00,40.07,40.13,40.03,40.08,53500.0,34.7074,34.7594,34.6728,34.7161,53500.0
2014-04-28 11:50:00,40.1,40.12,40.0,40.05,80000.0,34.7334,34.7507,34.6468,34.6901,80000.0
2014-04-28 12:00:00,40.03,40.08,39.95,39.95,223500.0,34.6728,34.7161,34.6035,34.6035,223500.0
2014-04-28 12:10:00,39.95,39.98,39.93,39.95,104500.0,34.6035,34.6295,34.5862,34.6035,104500.0
2014-04-28 12:20:00,39.96,40.07,39.96,40.02,75000.0,34.6122,34.7074,34.6122,34.6641,75000.0
2014-04-28 12:30:00,40.0,40.08,39.99,40.07,60500.0,34.6468,34.7161,34.6381,34.7074,60500.0
2014-04-28 12:40:00,40.08,40.2,40.08,40.13,104500.0,34.7161,34.82,34.7161,34.7594,104500.0
2014-04-28 12:50:00,40.14,40.15,40.04,40.08,116500.0,34.7681,34.7767,34.6815,34.7161,116500.0
2014-04-28 13:00:00,40.05,40.09,40.02,40.03,88000.0,34.6901,34.7248,34.6641,34.6728,88000.0
2014-04-28 13:10:00,40.03,40.1,40.03,40.05,187000.0,34.6728,34.7334,34.6728,34.6901,187000.0
2014-04-28 13:20:00,40.04,40.11,40.01,40.06,212500.0,34.6815,34.7421,34.6555,34.6988,212500.0
2014-04-28 13:30:00,40.05,40.08,39.98,40.0,155000.0,34.6901,34.7161,34.6295,34.6468,155000.0
2014-04-28 13:40:00,39.98,40.05,39.98,40.02,30000.0,34.6295,34.6901,34.6295,34.6641,30000.0
2014-04-28 13:50:00,40.07,40.1,39.96,40.0,46500.0,34.7074,34.7334,34.6122,34.6468,46500.0
2014-04-28 14:00:00,39.98,40.09,39.98,40.09,123500.0,34.6295,34.7248,34.6295,34.7248,123500.0
2014-04-28 14:10:00,40.09,40.31,40.09,40.3,110500.0,34.7248,34.9153,34.7248,34.9067,110500.0
2014-04-28 14:20:00,40.31,40.47,40.29,40.31,100500.0,34.9153,35.0539,34.898,34.9153,100500.0
2014-04-28 14:30:00,40.33,40.35,40.23,40.23,31500.0,34.9326,34.95,34.846,34.846,31500.0
2014-04-28 14:40:00,40.23,40.31,40.18,40.3,50000.0,34.846,34.9153,34.8027,34.9067,50000.0
2014-04-28 14:50:00,40.3,40.3,40.19,40.2,37500.0,34.9067,34.9067,34.8114,34.82,37500.0
2014-04-28 15:00:00,40.19,40.31,40.19,40.29,64500.0,34.8114,34.9153,34.8114,34.898,64500.0
2014-04-28 15:10:00,40.31,40.34,40.25,40.3,165000.0,34.9153,34.9413,34.8633,34.9067,165000.0
2014-04-28 15:20:00,40.31,40.35,40.28,40.31,243000.0,34.9153,34.95,34.8893,34.9153,243000.0
2014-04-28 15:30:00,40.31,40.37,40.29,40.34,114500.0,34.9153,34.9673,34.898,34.9413,114500.0
2014-04-28 15:40:00,40.35,40.38,40.32,40.35,95500.0,34.95,34.976,34.924,34.95,95500.0
2014-04-28 15:50:00,40.35,40.37,40.31,40.32,149000.0,34.95,34.9673,34.9153,34.924,149000.0
2014-04-29 09:30:00,40.51,40.59,40.41,40.54,91000.0,35.0886,35.1578,35.0019,35.1145,91000.0
2014-04-29 09:40:00,40.56,40.58,40.4,40.4,131000.0,35.1319,35.1492,34.9933,34.9933,131000.0
2014-04-29 09:50:00,40.45,40.68,40.45,40.61,70500.0,35.0366,35.2358,35.0366,35.1752,70500.0
2014-04-29 10:00:00,40.61,40.62,40.44,40.45,118500.0,35.1752,35.1838,35.0279,35.0366,118500.0
2014-04-29 10:10:00,40.39,40.47,40.35,40.42,55000.0,34.9846,35.0539,34.95,35.0106,55000.0
2014-04-29 10:20:00,40.4,40.4,40.22,40.22,36000.0,34.9933,34.9933,34.8374,34.8374,36000.0
2014-04-29 10:30:00,40.27,40.4,40.24,40.38,41000.0,34.8807,34.9933,34.8547,34.976,41000.0
2014-04-29 10:40:00,40.38,40.46,40.36,40.38,30500.0,34.976,35.0452,34.9586,34.976,30500.0
2014-04-29 10:50:00,40.39,40.39,40.29,40.3,61000.0,34.9846,34.9846,34.898,34.9067,61000.0
2014-04-29 11:00:00,40.32,40.39,40.32,40.33,28000.0,34.924,34.9846,34.924,34.9326,28000.0
2014-04-29 11:10:00,40.34,40.37,40.26,40.26,24000.0,34.9413,34.9673,34.872,34.872,24000.0
2014-04-29 11:20:00,40.31,40.41,40.27,40.41,36000.0,34.9153,35.0019,34.8807,35.0019,36000.0
2014-04-29 11:30:00,40.38,40.43,40.35,40.35,99000.0,34.976,35.0193,34.95,34.95,99000.0
2014-04-29 11:40:00,40.35,40.4,40.33,40.36,41000.0,34.95,34.9933,34.9326,34.9586,41000.0
2014-04-29 11:50:00,40.36,40.39,40.35,40.38,33000.0,34.9586,34.9846,34.95,34.976,33000.0
2014-04-29 12:00:00,40.38,40.38,40.34,40.35,29500.0,34.976,34.976,34.9413,34.95,29500.0
2014-04-29 12:10:00,40.35,40.37,40.26,40.27,97500.0,34.95,34.9673,34.872,34.8807,97500.0
2014-04-29 12:20:00,40.26,40.38,40.26,40.36,52500.0,34.872,34.976,34.872,34.9586,52500.0
2014-04-29 12:30:00,40.36,40.45,40.36,40.41,55500.0,34.9586,35.0366,34.9586,35.0019,55500.0
2014-04-29 12:40:00,40.43,40.46,40.42,40.45,26500.0,35.0193,35.0452,35.0106,35.0366,26500.0
2014-04-29 12:50:00,40.44,40.48,40.43,40.44,23000.0,35.0279,35.0626,35.0193,35.0279,23000.0
2014-04-29 13:00:00,40.48,40.49,40.44,40.47,40500.0,35.0626,35.0712,35.0279,35.0539,40500.0
2014-04-29 13:10:00,40.48,40.53,40.46,40.52,48500.0,35.0626,35.1059,35.0452,35.0972,48500.0
2014-04-29 13:20:00,40.51,40.56,40.5,40.55,41500.0,35.0886,35.1319,35.0799,35.1232,41500.0
2014-04-29 13:30:00,40.57,40.65,40.56,40.61,65500.0,35.1405,35.2098,35.1319,35.1752,65500.0
2014-04-29 13:40:00,40.6,40.62,40.53,40.58,33000.0,35.1665,35.1838,35.1059,35.1492,33000.0
2014-04-29 13:50:00,40.58,40.59,40.55,40.56,35500.0,35.1492,35.1578,35.1232,35.1319,35500.0
2014-04-29 14:00:00,40.57,40.59,40.53,40.58,41000.0,35.1405,35.1578,35.1059,35.1492,41000.0
2014-04-29 14:10:00,40.58,40.59,40.55,40.59,50000.0,35.1492,35.1578,35.1232,35.1578,50000.0
2014-04-29 14:20:00,40.58,40.67,40.57,40.65,65500.0,35.1492,35.2271,35.1405,35.2098,65500.0
2014-04-29 14:30:00,40.65,40.7,40.65,40.67,97500.0,35.2098,35.2531,35.2098,35.2271,97500.0
2014-04-29 14:40:00,40.67,40.7,40.65,40.67,37000.0,35.2271,35.2531,35.2098,35.2271,37000.0
2014-04-29 14:50:00,40.68,40.68,40.52,40.58,222500.0,35.2358,35.2358,35.0972,35.1492,222500.0
2014-04-29 15:00:00,40.56,40.68,40.56,40.65,39500.0,35.1319,35.2358,35.1319,35.2098,39500.0
2014-04-29 15:10:00,40.66,40.66,40.59,40.62,75500.0,35.2185,35.2185,35.1578,35.1838,75500.0
2014-04-29 15:20:00,40.62,40.65,40.59,40.61,94000.0,35.1838,35.2098,35.1578,35.1752,94000.0
2014-04-29 15:30:00,40.61,40.72,40.6,40.72,144500.0,35.1752,35.2704,35.1665,35.2704,144500.0
2014-04-29 15:40:00,40.72,40.76,40.72,40.74,149500.0,35.2704,35.3051,35.2704,35.2878,149500.0
2014-04-29 15:50:00,40.74,40.74,40.65,40.67,173000.0,35.2878,35.2878,35.2098,35.2271,173000.0
2014-04-30 09:30:00,40.72,40.85,40.45,40.6,49000.0,35.2704,35.3831,35.0366,35.1665,49000.0
2014-04-30 09:40:00,40.6,40.6,40.32,40.52,108000.0,35.1665,35.1665,34.924,35.0972,108000.0
2014-04-30 09:50:00,40.46,40.63,40.41,40.6,60500.0,35.0452,35.1925,35.0019,35.1665,60500.0
2014-04-30 10:00:00,40.6,40.6,40.41,40.57,62000.0,35.1665,35.1665,35.0019,35.1405,62000.0
2014-04-30 10:10:00,40.54,40.77,40.54,40.73,22500.0,35.1145,35.3138,35.1145,35.2791,22500.0
2014-04-30 10:20:00,40.74,40.77,40.69,40.77,58000.0,35.2878,35.3138,35.2445,35.3138,58000.0
2014-04-30 10:30:00,40.75,40.84,40.73,40.84,23500.0,35.2964,35.3744,35.2791,35.3744,23500.0
2014-04-30 10:40:00,40.81,40.84,40.78,40.83,40500.0,35.3484,35.3744,35.3224,35.3657,40500.0
2014-04-30 10:50:00,40.84,40.93,40.84,40.93,13500.0,35.3744,35.4523,35.3744,35.4523,13500.0
2014-04-30 11:00:00,40.92,40.99,40.85,40.85,42000.0,35.4437,35.5043,35.3831,35.3831,42000.0
2014-04-30 11:10:00,40.85,40.85,40.75,40.75,16000.0,35.3831,35.3831,35.2964,35.2964,16000.0
2014-04-30 11:20:00,40.75,40.77,40.71,40.71,69000.0,35.2964,35.3138,35.2618,35.2618,69000.0
2014-04-30 11:30:00,40.72,40.72,40.66,40.68,49500.0,35.2704,35.2704,35.2185,35.2358,49500.0
2014-04-30 11:40:00,40.68,40.72,40.67,40.7,59500.0,35.2358,35.2704,35.2271,35.2531,59500.0
2014-04-30 11:50:00,40.67,40.69,40.59,40.59,60500.0,35.2271,35.2445,35.1578,35.1578,60500.0
2014-04-30 12:00:00,40.61,40.65,40.56,40.62,36000.0,35.1752,35.2098,35.1319,35.1838,36000.0
2014-04-30 12:10:00,40.62,40.68,40.62,40.65,18500.0,35.1838,35.2358,35.1838,35.2098,18500.0
2014-04-30 12:20:00,40.67,40.67,40.61,40.63,24000.0,35.2271,35.2271,35.1752,35.1925,24000.0
2014-04-30 12:30:00,40.63,40.64,40.6,40.6,7000.0,35.1925,35.2012,35.1665,35.1665,7000.0
2014-04-30 12:40:00,40.62,40.63,40.59,40.61,16500.0,35.1838,35.1925,35.1578,35.1752,16500.0
2014-04-30 12:50:00,40.6,40.66,40.6,40.65,5500.0,35.1665,35.2185,35.1665,35.2098,5500.0
2014-04-30 13:00:00,40.63,40.64,40.62,40.64,12000.0,35.1925,35.2012,35.1838,35.2012,12000.0
2014-04-30 13:10:00,40.65,40.65,40.59,40.6,14500.0,35.2098,35.2098,35.1578,35.1665,14500.0
2014-04-30 13:20:00,40.6,40.72,40.59,40.71,34500.0,35.1665,35.2704,35.1578,35.2618,34500.0
2014-04-30 13:30:00,40.69,40.74,40.69,40.74,41500.0,35.2445,35.2878,35.2445,35.2878,41500.0
2014-04-30 13:40:00,40.74,40.78,40.72,40.75,34000.0,35.2878,35.3224,35.2704,35.2964,34000.0
2014-04-30 13:50:00,40.76,40.79,40.73,40.75,25000.0,35.3051,35.3311,35.2791,35.2964,25000.0
2014-04-30 14:00:00,40.72,40.89,40.69,40.83,37000.0,35.2704,35.4177,35.2445,35.3657,37000.0
2014-04-30 14:10:00,40.84,40.84,40.69,40.72,50500.0,35.3744,35.3744,35.2445,35.2704,50500.0
2014-04-30 14:20:00,40.7,40.79,40.69,40.72,82000.0,35.2531,35.3311,35.2445,35.2704,82000.0
2014-04-30 14:30:00,40.72,40.87,40.71,40.77,277000.0,35.2704,35.4004,35.2618,35.3138,277000.0
2014-04-30 14:40:00,40.77,40.9,40.77,40.9,28500.0,35.3138,35.4264,35.3138,35.4264,28500.0
2014-04-30 14:50:00,40.91,40.98,40.86,40.88,23500.0,35.435,35.4957,35.3917,35.409,23500.0
2014-04-30 15:00:00,40.92,40.92,40.81,40.81,21000.0,35.4437,35.4437,35.3484,35.3484,21000.0
2014-04-30 15:10:00,40.81,40.83,40.75,40.79,55500.0,35.3484,35.3657,35.2964,35.3311,55500.0
2014-04-30 15:20:00,40.79,40.81,40.72,40.81,67000.0,35.3311,35.3484,35.2704,35.3484,67000.0
2014-04-30 15:30:00,40.81,40.87,40.81,40.82,333500.0,35.3484,35.4004,35.3484,35.3571,333500.0
2014-04-30 15:40:00,40.82,40.87,40.82,40.85,180500.0,35.3571,35.4004,35.3571,35.3831,180500.0
2014-04-30 15:50:00,40.86,40.94,40.85,40.88,228000.0,35.3917,35.461,35.3831,35.409,228000.0
2014-05-01 09:30:00,40.96,40.99,40.72,40.76,83500.0,35.4783,35.5043,35.2704,35.3051,83500.0
2014-05-01 09:40:00,40.79,40.89,40.72,40.85,83500.0,35.3311,35.4177,35.2704,35.3831,83500.0
2014-05-01 09:50:00,40.77,40.89,40.72,40.76,48000.0,35.3138,35.4177,35.2704,35.3051,48000.0
2014-05-01 10:00:00,40.75,40.87,40.75,40.81,59500.0,35.2964,35.4004,35.2964,35.3484,59500.0
2014-05-01 10:10:00,40.77,40.81,40.7,40.76,90000.0,35.3138,35.3484,35.2531,35.3051,90000.0
2014-05-01 10:20:00,40.74,40.9,40.73,40.88,21000.0,35.2878,35.4264,35.2791,35.409,21000.0
2014-05-01 10:30:00,40.89,40.94,40.87,40.94,17500.0,35.4177,35.461,35.4004,35.461,17500.0
2014-05-01 10:40:00,40.95,40.98,40.91,40.96,120000.0,35.4697,35.4957,35.435,35.4783,120000.0
2014-05-01 10:50:00,40.97,40.98,40.95,40.96,22000.0,35.487,35.4957,35.4697,35.4783,22000.0
2014-05-01 11:00:00,40.93,40.96,40.91,40.96,51500.0,35.4523,35.4783,35.435,35.4783,51500.0
2014-05-01 11:10:00,40.93,40.99,40.93,40.94,13000.0,35.4523,35.5043,35.4523,35.461,13000.0
2014-05-01 11:20:00,40.96,41.1,40.93,41.09,90000.0,35.4783,35.5996,35.4523,35.5909,90000.0
2014-05-01 11:30:00,41.07,41.2,41.04,41.04,168000.0,35.5736,35.6862,35.5476,35.5476,168000.0
2014-05-01 11:40:00,41.05,41.09,41.03,41.07,44000.0,35.5563,35.5909,35.539,35.5736,44000.0
2014-05-01 11:50:00,41.06,41.11,41.02,41.06,36500.0,35.5649,35.6083,35.5303,35.5649,36500.0
2014-05-01 12:00:00,41.07,41.13,41.05,41.13,24500.0,35.5736,35.6256,35.5563,35.6256,24500.0
2014-05-01 12:10:00,41.12,41.13,41.07,41.11,24500.0,35.6169,35.6256,35.5736,35.6083,24500.0
2014-05-01 12:20:00,41.07,41.18,41.05,41.18,23000.0,35.5736,35.6689,35.5563,35.6689,23000.0
2014-05-01 12:30:00,41.16,41.18,41.09,41.09,27500.0,35.6516,35.6689,35.5909,35.5909,27500.0
2014-05-01 12:40:00,41.11,41.11,41.01,41.06,19000.0,35.6083,35.6083,35.5216,35.5649,19000.0
2014-05-01 12:50:00,41.11,41.11,41.07,41.07,10000.0,35.6083,35.6083,35.5736,35.5736,10000.0
2014-05-01 13:00:00,41.09,41.14,41.07,41.14,20000.0,35.5909,35.6342,35.5736,35.6342,20000.0
2014-05-01 13:10:00,41.13,41.13,41.04,41.04,45000.0,35.6256,35.6256,35.5476,35.5476,45000.0
2014-05-01 13:20:00,41.03,41.12,41.02,41.1,63500.0,35.539,35.6169,35.5303,35.5996,63500.0
2014-05-01 13:30:00,41.11,41.14,41.05,41.08,111500.0,35.6083,35.6342,35.5563,35.5823,111500.0
2014-05-01 13:40:00,41.1,41.12,41.01,41.01,25000.0,35.5996,35.6169,35.5216,35.5216,25000.0
2014-05-01 13:50:00,41.01,41.03,40.91,40.98,45500.0,35.5216,35.539,35.435,35.4957,45500.0
2014-05-01 14:00:00,40.97,41.01,40.97,40.97,22000.0,35.487,35.5216,35.487,35.487,22000.0
2014-05-01 14:10:00,40.98,40.99,40.92,40.96,15000.0,35.4957,35.5043,35.4437,35.4783,15000.0
2014-05-01 14:20:00,40.97,41.02,40.97,40.98,13000.0,35.487,35.5303,35.487,35.4957,13000.0
2014-05-01 14:30:00,40.97,40.97,40.89,40.89,7500.0,35.487,35.487,35.4177,35.4177,7500.0
2014-05-01 14:40:00,40.9,40.9,40.79,40.84,21000.0,35.4264,35.4264,35.3311,35.3744,21000.0
2014-05-01 14:50:00,40.87,40.87,40.81,40.83,41500.0,35.4004,35.4004,35.3484,35.3657,41500.0
2014-05-01 15:00:00,40.82,40.83,40.77,40.82,14000.0,35.3571,35.3657,35.3138,35.3571,14000.0
2014-05-01 15:10:00,40.82,40.93,40.8,40.93,50000.0,35.3571,35.4523,35.3397,35.4523,50000.0
2014-05-01 15:20:00,40.92,40.99,40.92,40.98,70000.0,35.4437,35.5043,35.4437,35.4957,70000.0
2014-05-01 15:30:00,40.95,41.01,40.95,41.0,53000.0,35.4697,35.5216,35.4697,35.513,53000.0
2014-05-01 15:40:00,41.0,41.05,40.99,41.05,92500.0,35.513,35.5563,35.5043,35.5563,92500.0
2014-05-01 15:50:00,41.06,41.11,41.05,41.09,241000.0,35.5649,35.6083,35.5563,35.5909,241000.0
2014-05-02 09:30:00,41.17,41.2,41.02,41.19,58500.0,35.6602,35.6862,35.5303,35.6775,58500.0
2014-05-02 09:40:00,41.16,41.4,41.11,41.23,92500.0,35.6516,35.8594,35.6083,35.7122,92500.0
2014-05-02 09:50:00,41.24,41.38,41.24,41.28,20000.0,35.7209,35.8421,35.7209,35.7555,20000.0
2014-05-02 10:00:00,41.29,41.36,41.27,41.31,20500.0,35.7642,35.8248,35.7468,35.7815,20500.0
2014-05-02 10:10:00,41.31,41.35,41.29,41.32,30000.0,35.7815,35.8161,35.7642,35.7902,30000.0
2014-05-02 10:20:00,41.32,41.34,41.2,41.2,40000.0,35.7902,35.8075,35.6862,35.6862,40000.0
2014-05-02 10:30:00,41.19,41.26,41.15,41.26,62500.0,35.6775,35.7382,35.6429,35.7382,62500.0
2014-05-02 10:40:00,41.21,41.22,40.95,40.95,38500.0,35.6949,35.7035,35.4697,35.4697,38500.0
2014-05-02 10:50:00,40.97,41.11,40.91,41.11,53500.0,35.487,35.6083,35.435,35.6083,53500.0
2014-05-02 11:00:00,41.08,41.1,41.03,41.04,20000.0,35.5823,35.5996,35.539,35.5476,20000.0
2014-05-02 11:10:00,41.02,41.05,41.0,41.04,26500.0,35.5303,35.5563,35.513,35.5476,26500.0
2014-05-02 11:20:00,41.02,41.04,40.92,40.95,32000.0,35.5303,35.5476,35.4437,35.4697,32000.0
2014-05-02 11:30:00,40.95,41.05,40.94,41.02,31000.0,35.4697,35.5563,35.461,35.5303,31000.0
2014-05-02 11:40:00,41.01,41.03,40.91,40.92,23000.0,35.5216,35.539,35.435,35.4437,23000.0
2014-05-02 11:50:00,40.92,40.92,40.83,40.85,33500.0,35.4437,35.4437,35.3657,35.3831,33500.0
2014-05-02 12:00:00,40.83,40.85,40.78,40.78,51500.0,35.3657,35.3831,35.3224,35.3224,51500.0
2014-05-02 12:10:00,40.79,40.82,40.79,40.79,19000.0,35.3311,35.3571,35.3311,35.3311,19000.0
2014-05-02 12:20:00,40.8,40.84,40.73,40.73,62500.0,35.3397,35.3744,35.2791,35.2791,62500.0
2014-05-02 12:30:00,40.73,40.77,40.71,40.72,51500.0,35.2791,35.3138,35.2618,35.2704,51500.0
2014-05-02 12:40:00,40.73,40.73,40.64,40.67,135000.0,35.2791,35.2791,35.2012,35.2271,135000.0
2014-05-02 12:50:00,40.66,40.68,40.62,40.66,93500.0,35.2185,35.2358,35.1838,35.2185,93500.0
2014-05-02 13:00:00,40.66,40.74,40.64,40.64,64500.0,35.2185,35.2878,35.2012,35.2012,64500.0
2014-05-02 13:10:00,40.66,40.66,40.56,40.63,61500.0,35.2185,35.2185,35.1319,35.1925,61500.0
2014-05-02 13:20:00,40.62,40.68,40.59,40.61,79000.0,35.1838,35.2358,35.1578,35.1752,79000.0
2014-05-02 13:30:00,40.65,40.67,40.59,40.59,50000.0,35.2098,35.2271,35.1578,35.1578,50000.0
2014-05-02 13:40:00,40.6,40.62,40.54,40.56,33000.0,35.1665,35.1838,35.1145,35.1319,33000.0
2014-05-02 13:50:00,40.56,40.59,40.53,40.55,83500.0,35.1319,35.1578,35.1059,35.1232,83500.0
2014-05-02 14:00:00,40.55,40.6,40.49,40.55,77500.0,35.1232,35.1665,35.0712,35.1232,77500.0
2014-05-02 14:10:00,40.54,40.61,40.54,40.58,37000.0,35.1145,35.1752,35.1145,35.1492,37000.0
2014-05-02 14:20:00,40.57,40.62,40.57,40.59,52500.0,35.1405,35.1838,35.1405,35.1578,52500.0
2014-05-02 14:30:00,40.6,40.64,40.59,40.6,53000.0,35.1665,35.2012,35.1578,35.1665,53000.0
2014-05-02 14:40:00,40.6,40.62,40.58,40.59,73500.0,35.1665,35.1838,35.1492,35.1578,73500.0
2014-05-02 14:50:00,40.6,40.6,40.58,40.59,55500.0,35.1665,35.1665,35.1492,35.1578,55500.0
2014-05-02 15:00:00,40.6,40.6,40.53,40.6,87000.0,35.1665,35.1665,35.1059,35.1665,87000.0
2014-05-02 15:10:00,40.59,40.6,40.55,40.55,111500.0,35.1578,35.1665,35.1232,35.1232,111500.0
2014-05-02 15:20:00,40.53,40.55,40.46,40.47,66000.0,35.1059,35.1232,35.0452,35.0539,66000.0
2014-05-02 15:30:00,40.48,40.5,40.46,40.46,84500.0,35.0626,35.0799,35.0452,35.0452,84500.0
2014-05-02 15:40:00,40.46,40.46,40.42,40.44,79500.0,35.0452,35.0452,35.0106,35.0279,79500.0
2014-05-02 15:50:00,40.44,40.5,40.44,40.45,147500.0,35.0279,35.0799,35.0279,35.0366,147500.0
2014-05-05 09:30:00,40.35,40.35,39.92,39.93,72500.0,34.95,34.95,34.5775,34.5862,72500.0
2014-05-05 09:40:00,39.93,40.0,39.86,39.95,50500.0,34.5862,34.6468,34.5255,34.6035,50500.0
2014-05-05 09:50:00,39.91,40.25,39.9,40.21,54500.0,34.5689,34.8633,34.5602,34.8287,54500.0
2014-05-05 10:00:00,40.22,40.3,40.11,40.15,42000.0,34.8374,34.9067,34.7421,34.7767,42000.0
2014-05-05 10:10:00,40.16,40.22,40.13,40.21,41000.0,34.7854,34.8374,34.7594,34.8287,41000.0
2014-05-05 10:20:00,40.22,40.29,40.17,40.17,36000.0,34.8374,34.898,34.7941,34.7941,36000.0
2014-05-05 10:30:00,40.15,40.3,40.15,40.28,22500.0,34.7767,34.9067,34.7767,34.8893,22500.0
2014-05-05 10:40:00,40.33,40.41,40.28,40.28,31500.0,34.9326,35.0019,34.8893,34.8893,31500.0
2014-05-05 10:50:00,40.3,40.34,40.27,40.28,25500.0,34.9067,34.9413,34.8807,34.8893,25500.0
2014-05-05 11:00:00,40.29,40.37,40.29,40.34,34000.0,34.898,34.9673,34.898,34.9413,34000.0
2014-05-05 11:10:00,40.35,40.4,40.3,40.38,133000.0,34.95,34.9933,34.9067,34.976,133000.0
2014-05-05 11:20:00,40.37,40.44,40.37,40.37,49500.0,34.9673,35.0279,34.9673,34.9673,49500.0
2014-05-05 11:30:00,40.41,40.44,40.35,40.41,45000.0,35.0019,35.0279,34.95,35.0019,45000.0
2014-05-05 11:40:00,40.45,40.49,40.4,40.45,30000.0,35.0366,35.0712,34.9933,35.0366,30000.0
2014-05-05 11:50:00,40.47,40.49,40.44,40.45,8000.0,35.0539,35.0712,35.0279,35.0366,8000.0
2014-05-05 12:00:00,40.45,40.51,40.45,40.49,23500.0,35.0366,35.0886,35.0366,35.0712,23500.0
2014-05-05 12:10:00,40.48,40.52,40.48,40.51,25500.0,35.0626,35.0972,35.0626,35.0886,25500.0
2014-05-05 12:20:00,40.51,40.56,40.51,40.53,21500.0,35.0886,35.1319,35.0886,35.1059,21500.0
2014-05-05 12:30:00,40.53,40.54,40.49,40.53,25000.0,35.1059,35.1145,35.0712,35.1059,25000.0
2014-05-05 12:40:00,40.55,40.57,40.52,40.52,32000.0,35.1232,35.1405,35.0972,35.0972,32000.0
2014-05-05 12:50:00,40.52,40.52,40.41,40.41,16500.0,35.0972,35.0972,35.0019,35.0019,16500.0
2014-05-05 13:00:00,40.41,40.47,40.41,40.45,32000.0,35.0019,35.0539,35.0019,35.0366,32000.0
2014-05-05 13:10:00,40.45,40.47,40.38,40.39,62500.0,35.0366,35.0539,34.976,34.9846,62500.0
2014-05-05 13:20:00,40.39,40.4,40.35,40.35,160500.0,34.9846,34.9933,34.95,34.95,160500.0
2014-05-05 13:30:00,40.35,40.4,40.35,40.38,21500.0,34.95,34.9933,34.95,34.976,21500.0
2014-05-05 13:40:00,40.39,40.43,40.39,40.42,21000.0,34.9846,35.0193,34.9846,35.0106,21000.0
2014-05-05 13:50:00,40.42,40.42,40.39,40.41,75000.0,35.0106,35.0106,34.9846,35.0019,75000.0
2014-05-05 14:00:00,40.4,40.41,40.37,40.37,144000.0,34.9933,35.0019,34.9673,34.9673,144000.0
2014-05-05 14:10:00,40.39,40.4,40.32,40.33,43000.0,34.9846,34.9933,34.924,34.9326,43000.0
2014-05-05 14:20:00,40.33,40.34,40.28,40.28,62500.0,34.9326,34.9413,34.8893,34.8893,62500.0
2014-05-05 14:30:00,40.28,40.33,40.28,40.31,171500.0,34.8893,34.9326,34.8893,34.9153,171500.0
2014-05-05 14:40:00,40.31,40.34,40.3,40.32,74500.0,34.9153,34.9413,34.9067,34.924,74500.0
2014-05-05 14:50:00,40.33,40.35,40.31,40.34,82000.0,34.9326,34.95,34.9153,34.9413,82000.0
2014-05-05 15:00:00,40.34,40.35,40.32,40.35,112500.0,34.9413,34.95,34.924,34.95,112500.0
2014-05-05 15:10:00,40.34,40.37,40.32,40.35,59000.0,34.9413,34.9673,34.924,34.95,59000.0
2014-05-05 15:20:00,40.37,40.42,40.36,40.41,80000.0,34.9673,35.0106,34.9586,35.0019,80000.0
2014-05-05 15:30:00,40.42,40.48,40.4,40.47,72500.0,35.0106,35.0626,34.9933,35.0539,72500.0
2014-05-05 15:40:00,40.47,40.51,40.43,40.44,97500.0,35.0539,35.0886,35.0193,35.0279,97500.0
2014-05-05 15:50:00,40.45,40.48,40.44,40.45,108500.0,35.0366,35.0626,35.0279,35.0366,108500.0
2014-05-06 09:30:00,40.23,40.33,40.06,40.06,61000.0,34.846,34.9326,34.6988,34.6988,61000.0
2014-05-06 09:40:00,40.06,40.07,39.91,39.91,61000.0,34.6988,34.7074,34.5689,34.5689,61000.0
2014-05-06 09:50:00,39.93,39.93,39.62,39.62,79000.0,34.5862,34.5862,34.3177,34.3177,79000.0
2014-05-06 10:00:00,39.63,39.77,39.61,39.7,66000.0,34.3263,34.4476,34.309,34.387,66000.0
2014-05-06 10:10:00,39.71,39.81,39.71,39.78,46500.0,34.3956,34.4822,34.3956,34.4562,46500.0
2014-05-06 10:20:00,39.81,40.07,39.8,40.07,64000.0,34.4822,34.7074,34.4736,34.7074,64000.0
2014-05-06 10:30:00,40.07,40.13,40.07,40.13,34000.0,34.7074,34.7594,34.7074,34.7594,34000.0
2014-05-06 10:40:00,40.12,40.15,40.08,40.1,39500.0,34.7507,34.7767,34.7161,34.7334,39500.0
2014-05-06 10:50:00,40.12,40.13,40.05,40.08,43000.0,34.7507,34.7594,34.6901,34.7161,43000.0
2014-05-06 11:00:00,40.05,40.1,40.0,40.08,74000.0,34.6901,34.7334,34.6468,34.7161,74000.0
2014-05-06 11:10:00,40.06,40.08,40.02,40.06,97000.0,34.6988,34.7161,34.6641,34.6988,97000.0
2014-05-06 11:20:00,40.08,40.1,40.0,40.01,45500.0,34.7161,34.7334,34.6468,34.6555,45500.0
2014-05-06 11:30:00,40.03,40.08,40.02,40.07,39000.0,34.6728,34.7161,34.6641,34.7074,39000.0
2014-05-06 11:40:00,40.05,40.06,40.01,40.03,10500.0,34.6901,34.6988,34.6555,34.6728,10500.0
2014-05-06 11:50:00,40.02,40.04,40.0,40.02,31500.0,34.6641,34.6815,34.6468,34.6641,31500.0
2014-05-06 12:00:00,40.03,40.03,40.0,40.01,61000.0,34.6728,34.6728,34.6468,34.6555,61000.0
2014-05-06 12:10:00,40.01,40.04,39.89,39.92,115500.0,34.6555,34.6815,34.5515,34.5775,115500.0
2014-05-06 12:20:00,39.92,39.97,39.87,39.97,50000.0,34.5775,34.6208,34.5342,34.6208,50000.0
2014-05-06 12:30:00,39.96,39.97,39.92,39.93,49500.0,34.6122,34.6208,34.5775,34.5862,49500.0
2014-05-06 12:40:00,39.94,39.95,39.89,39.93,59500.0,34.5948,34.6035,34.5515,34.5862,59500.0
2014-05-06 12:50:00,39.93,39.93,39.77,39.78,67000.0,34.5862,34.5862,34.4476,34.4562,67000.0
2014-05-06 13:00:00,39.77,39.83,39.72,39.72,63500.0,34.4476,34.4996,34.4043,34.4043,63500.0
2014-05-06 13:10:00,39.74,39.8,39.74,39.79,73500.0,34.4216,34.4736,34.4216,34.4649,73500.0
2014-05-06 13:20:00,39.8,39.84,39.78,39.83,41500.0,34.4736,34.5082,34.4562,34.4996,41500.0
2014-05-06 13:30:00,39.85,39.88,39.83,39.85,46000.0,34.5169,34.5429,34.4996,34.5169,46000.0
2014-05-06 13:40:00,39.85,39.87,39.8,39.85,45000.0,34.5169,34.5342,34.4736,34.5169,45000.0
2014-05-06 13:50:00,39.84,39.9,39.84,39.88,26000.0,34.5082,34.5602,34.5082,34.5429,26000.0
2014-05-06 14:00:00,39.89,39.9,39.85,39.86,63500.0,34.5515,34.5602,34.5169,34.5255,63500.0
2014-05-06 14:10:00,39.87,39.91,39.86,39.88,39500.0,34.5342,34.5689,34.5255,34.5429,39500.0
2014-05-06 14:20:00,39.88,39.92,39.81,39.87,43500.0,34.5429,34.5775,34.4822,34.5342,43500.0
2014-05-06 14:30:00,39.87,39.87,39.75,39.77,90500.0,34.5342,34.5342,34.4303,34.4476,90500.0
2014-05-06 14:40:00,39.78,39.8,39.74,39.74,63500.0,34.4562,34.4736,34.4216,34.4216,63500.0
2014-05-06 14:50:00,39.73,39.77,39.67,39.67,62000.0,34.4129,34.4476,34.361,34.361,62000.0
2014-05-06 15:00:00,39.67,39.67,39.58,39.63,121000.0,34.361,34.361,34.283,34.3263,121000.0
2014-05-06 15:10:00,39.64,39.77,39.63,39.77,111500.0,34.335,34.4476,34.3263,34.4476,111500.0
2014-05-06 15:20:00,39.77,39.8,39.72,39.74,104500.0,34.4476,34.4736,34.4043,34.4216,104500.0
2014-05-06 15:30:00,39.75,39.8,39.72,39.76,110500.0,34.4303,34.4736,34.4043,34.4389,110500.0
2014-05-06 15:40:00,39.77,39.77,39.67,39.69,190000.0,34.4476,34.4476,34.361,34.3783,190000.0
2014-05-06 15:50:00,39.69,39.71,39.62,39.65,201500.0,34.3783,34.3956,34.3177,34.3436,201500.0
2014-05-07 09:30:00,39.73,40.1,39.73,39.77,79000.0,34.4129,34.7334,34.4129,34.4476,79000.0
2014-05-07 09:40:00,39.87,40.09,39.84,40.09,124500.0,34.5342,34.7248,34.5082,34.7248,124500.0
2014-05-07 09:50:00,40.07,40.11,39.83,39.89,108000.0,34.7074,34.7421,34.4996,34.5515,108000.0
2014-05-07 10:00:00,39.89,39.99,39.61,39.62,194500.0,34.5515,34.6381,34.309,34.3177,194500.0
2014-05-07 10:10:00,39.61,39.67,39.51,39.66,186500.0,34.309,34.361,34.2224,34.3523,186500.0
2014-05-07 10:20:00,39.66,39.74,39.62,39.7,67500.0,34.3523,34.4216,34.3177,34.387,67500.0
2014-05-07 10:30:00,39.7,39.77,39.61,39.73,72000.0,34.387,34.4476,34.309,34.4129,72000.0
2014-05-07 10:40:00,39.77,39.8,39.57,39.7,91500.0,34.4476,34.4736,34.2744,34.387,91500.0
2014-05-07 10:50:00,39.73,39.74,39.62,39.67,54500.0,34.4129,34.4216,34.3177,34.361,54500.0
2014-05-07 11:00:00,39.68,39.81,39.64,39.81,72000.0,34.3696,34.4822,34.335,34.4822,72000.0
2014-05-07 11:10:00,39.76,39.82,39.62,39.65,86000.0,34.4389,34.4909,34.3177,34.3436,86000.0
2014-05-07 11:20:00,39.62,39.74,39.6,39.69,48000.0,34.3177,34.4216,34.3003,34.3783,48000.0
2014-05-07 11:30:00,39.73,39.83,39.7,39.81,144000.0,34.4129,34.4996,34.387,34.4822,144000.0
2014-05-07 11:40:00,39.81,39.95,39.78,39.89,63000.0,34.4822,34.6035,34.4562,34.5515,63000.0
2014-05-07 11:50:00,39.87,39.92,39.85,39.85,40000.0,34.5342,34.5775,34.5169,34.5169,40000.0
2014-05-07 12:00:00,39.84,39.92,39.82,39.87,58500.0,34.5082,34.5775,34.4909,34.5342,58500.0
2014-05-07 12:10:00,39.89,39.98,39.86,39.9,57000.0,34.5515,34.6295,34.5255,34.5602,57000.0
2014-05-07 12:20:00,39.94,39.98,39.87,39.98,178000.0,34.5948,34.6295,34.5342,34.6295,178000.0
2014-05-07 12:30:00,39.98,40.04,39.92,39.92,78500.0,34.6295,34.6815,34.5775,34.5775,78500.0
2014-05-07 12:40:00,39.96,40.0,39.91,39.91,59500.0,34.6122,34.6468,34.5689,34.5689,59500.0
2014-05-07 12:50:00,39.92,40.0,39.9,39.99,56500.0,34.5775,34.6468,34.5602,34.6381,56500.0
2014-05-07 13:00:00,39.99,40.0,39.88,39.9,69000.0,34.6381,34.6468,34.5429,34.5602,69000.0
2014-05-07 13:10:00,39.9,40.06,39.9,40.04,47000.0,34.5602,34.6988,34.5602,34.6815,47000.0
2014-05-07 13:20:00,40.02,40.05,39.92,39.94,57500.0,34.6641,34.6901,34.5775,34.5948,57500.0
2014-05-07 13:30:00,39.94,40.08,39.93,40.02,90000.0,34.5948,34.7161,34.5862,34.6641,90000.0
2014-05-07 13:40:00,40.0,40.03,39.94,39.97,65500.0,34.6468,34.6728,34.5948,34.6208,65500.0
2014-05-07 13:50:00,39.97,40.04,39.94,39.96,79000.0,34.6208,34.6815,34.5948,34.6122,79000.0
2014-05-07 14:00:00,39.96,40.08,39.94,40.03,121500.0,34.6122,34.7161,34.5948,34.6728,121500.0
2014-05-07 14:10:00,40.03,40.15,40.01,40.14,147000.0,34.6728,34.7767,34.6555,34.7681,147000.0
2014-05-07 14:20:00,40.11,40.21,40.09,40.19,86500.0,34.7421,34.8287,34.7248,34.8114,86500.0
2014-05-07 14:30:00,40.22,40.26,40.16,40.24,72000.0,34.8374,34.872,34.7854,34.8547,72000.0
2014-05-07 14:40:00,40.26,40.26,40.12,40.13,75500.0,34.872,34.872,34.7507,34.7594,75500.0
2014-05-07 14:50:00,40.09,40.2,40.09,40.19,75000.0,34.7248,34.82,34.7248,34.8114,75000.0
2014-05-07 15:00:00,40.2,40.2,40.11,40.15,72500.0,34.82,34.82,34.7421,34.7767,72500.0
2014-05-07 15:10:00,40.17,40.19,40.13,40.19,84500.0,34.7941,34.8114,34.7594,34.8114,84500.0
2014-05-07 15:20:00,40.18,40.21,40.13,40.17,120000.0,34.8027,34.8287,34.7594,34.7941,120000.0
2014-05-07 15:30:00,40.18,40.25,40.17,40.25,108000.0,34.8027,34.8633,34.7941,34.8633,108000.0
2014-05-07 15:40:00,40.26,40.35,40.24,40.33,249000.0,34.872,34.95,34.8547,34.9326,249000.0
2014-05-07 15:50:00,40.33,40.42,40.33,40.4,484500.0,34.9326,35.0106,34.9326,34.9933,484500.0
2014-05-08 09:30:00,39.65,39.65,38.61,38.74,403000.0,34.3436,34.3436,33.4428,33.5554,403000.0
2014-05-08 09:40:00,38.7,38.8,38.62,38.77,486000.0,33.5208,33.6074,33.4515,33.5814,486000.0
2014-05-08 09:50:00,38.8,38.8,38.51,38.6,179000.0,33.6074,33.6074,33.3562,33.4342,179000.0
2014-05-08 10:00:00,38.6,38.6,38.34,38.44,297000.0,33.4342,33.4342,33.209,33.2956,297000.0
2014-05-08 10:10:00,38.39,38.43,38.17,38.27,427500.0,33.2523,33.2869,33.0617,33.1483,427500.0
2014-05-08 10:20:00,38.29,38.6,38.26,38.46,693500.0,33.1657,33.4342,33.1397,33.3129,693500.0
2014-05-08 10:30:00,38.54,38.58,38.31,38.46,233000.0,33.3822,33.4168,33.183,33.3129,233000.0
2014-05-08 10:40:00,38.49,38.51,38.31,38.47,439000.0,33.3389,33.3562,33.183,33.3216,439000.0
2014-05-08 10:50:00,38.43,38.67,38.43,38.66,314000.0,33.2869,33.4948,33.2869,33.4861,314000.0
2014-05-08 11:00:00,38.63,38.89,38.59,38.79,606000.0,33.4602,33.6854,33.4255,33.5987,606000.0
2014-05-08 11:10:00,38.8,38.89,38.73,38.82,193000.0,33.6074,33.6854,33.5468,33.6247,193000.0
2014-05-08 11:20:00,38.84,38.89,38.78,38.83,499500.0,33.642,33.6854,33.5901,33.6334,499500.0
2014-05-08 11:30:00,38.81,38.89,38.79,38.8,394500.0,33.6161,33.6854,33.5987,33.6074,394500.0
2014-05-08 11:40:00,38.8,38.84,38.74,38.83,1215000.0,33.6074,33.642,33.5554,33.6334,1215000.0
2014-05-08 11:50:00,38.81,38.86,38.79,38.81,435500.0,33.6161,33.6594,33.5987,33.6161,435500.0
2014-05-08 12:00:00,38.83,39.0,38.83,38.98,169500.0,33.6334,33.7806,33.6334,33.7633,169500.0
2014-05-08 12:10:00,38.99,39.08,38.97,38.97,464500.0,33.772,33.8499,33.7547,33.7547,464500.0
2014-05-08 12:20:00,38.97,39.13,38.96,39.04,235500.0,33.7547,33.8932,33.746,33.8153,235500.0
2014-05-08 12:30:00,39.04,39.15,39.04,39.15,60500.0,33.8153,33.9106,33.8153,33.9106,60500.0
2014-05-08 12:40:00,39.15,39.16,39.04,39.1,114000.0,33.9106,33.9192,33.8153,33.8673,114000.0
2014-05-08 12:50:00,39.1,39.2,39.05,39.14,218000.0,33.8673,33.9539,33.8239,33.9019,218000.0
2014-05-08 13:00:00,39.17,39.25,39.11,39.18,85500.0,33.9279,33.9972,33.8759,33.9365,85500.0
2014-05-08 13:10:00,39.18,39.2,39.0,39.04,379500.0,33.9365,33.9539,33.7806,33.8153,379500.0
2014-05-08 13:20:00,39.04,39.09,39.02,39.05,75500.0,33.8153,33.8586,33.798,33.8239,75500.0
2014-05-08 13:30:00,39.04,39.07,39.0,39.03,145000.0,33.8153,33.8413,33.7806,33.8066,145000.0
2014-05-08 13:40:00,39.02,39.03,38.88,38.9,98000.0,33.798,33.8066,33.6767,33.694,98000.0
2014-05-08 13:50:00,38.89,39.09,38.88,39.09,103000.0,33.6854,33.8586,33.6767,33.8586,103000.0
2014-05-08 14:00:00,39.08,39.08,39.0,39.0,123500.0,33.8499,33.8499,33.7806,33.7806,123500.0
2014-05-08 14:10:00,39.0,39.03,38.95,38.98,213000.0,33.7806,33.8066,33.7373,33.7633,213000.0
2014-05-08 14:20:00,39.0,39.01,38.96,38.97,90500.0,33.7806,33.7893,33.746,33.7547,90500.0
2014-05-08 14:30:00,38.97,38.97,38.85,38.85,395500.0,33.7547,33.7547,33.6507,33.6507,395500.0
2014-05-08 14:40:00,38.87,38.87,38.6,38.66,428500.0,33.668,33.668,33.4342,33.4861,428500.0
2014-05-08 14:50:00,38.66,38.69,38.57,38.69,209000.0,33.4861,33.5121,33.4082,33.5121,209000.0
2014-05-08 15:00:00,38.69,38.69,38.6,38.65,143000.0,33.5121,33.5121,33.4342,33.4775,143000.0
2014-05-08 15:10:00,38.65,38.69,38.62,38.67,259000.0,33.4775,33.5121,33.4515,33.4948,259000.0
2014-05-08 15:20:00,38.67,38.68,38.61,38.65,227500.0,33.4948,33.5035,33.4428,33.4775,227500.0
2014-05-08 15:30:00,38.65,38.65,38.42,38.43,528500.0,33.4775,33.4775,33.2783,33.2869,528500.0
2014-05-08 15:40:00,38.42,38.55,38.34,38.5,539000.0,33.2783,33.3909,33.209,33.3476,539000.0
2014-05-08 15:50:00,38.5,38.61,38.37,38.44,793000.0,33.3476,33.4428,33.2349,33.2956,793000.0
2014-05-09 09:30:00,38.37,38.46,37.69,37.79,518000.0,33.2349,33.3129,32.646,32.7326,518000.0
2014-05-09 09:40:00,37.81,38.0,37.49,37.49,453000.0,32.7499,32.9145,32.4727,32.4727,453000.0
2014-05-09 09:50:00,37.49,37.7,37.38,37.57,552500.0,32.4727,32.6546,32.3774,32.542,552500.0
2014-05-09 10:00:00,37.54,37.78,37.49,37.74,564500.0,32.516,32.7239,32.4727,32.6893,564500.0
2014-05-09 10:10:00,37.76,38.11,37.74,38.01,745500.0,32.7066,33.0097,32.6893,32.9231,745500.0
2014-05-09 10:20:00,38.02,38.14,37.93,37.99,615500.0,32.9318,33.0357,32.8538,32.9058,615500.0
2014-05-09 10:30:00,37.99,38.21,37.98,38.12,703000.0,32.9058,33.0964,32.8971,33.0184,703000.0
2014-05-09 10:40:00,38.14,38.21,38.12,38.18,437500.0,33.0357,33.0964,33.0184,33.0704,437500.0
2014-05-09 10:50:00,38.2,38.23,38.12,38.2,519000.0,33.0877,33.1137,33.0184,33.0877,519000.0
2014-05-09 11:00:00,38.2,38.23,38.06,38.08,313000.0,33.0877,33.1137,32.9664,32.9838,313000.0
2014-05-09 11:10:00,38.08,38.2,38.05,38.11,444000.0,32.9838,33.0877,32.9578,33.0097,444000.0
2014-05-09 11:20:00,38.1,38.18,37.98,37.99,279500.0,33.0011,33.0704,32.8971,32.9058,279500.0
2014-05-09 11:30:00,38.0,38.08,37.96,37.99,211000.0,32.9145,32.9838,32.8798,32.9058,211000.0
2014-05-09 11:40:00,37.99,38.07,37.91,38.05,385500.0,32.9058,32.9751,32.8365,32.9578,385500.0
2014-05-09 11:50:00,38.03,38.09,38.0,38.0,211500.0,32.9405,32.9924,32.9145,32.9145,211500.0
2014-05-09 12:00:00,38.0,38.04,37.88,37.88,195500.0,32.9145,32.9491,32.8105,32.8105,195500.0
2014-05-09 12:10:00,37.87,37.94,37.8,37.91,346000.0,32.8019,32.8625,32.7412,32.8365,346000.0
2014-05-09 12:20:00,37.91,37.92,37.85,37.88,194500.0,32.8365,32.8452,32.7845,32.8105,194500.0
2014-05-09 12:30:00,37.87,38.04,37.85,38.03,268500.0,32.8019,32.9491,32.7845,32.9405,268500.0
2014-05-09 12:40:00,38.03,38.06,37.82,37.87,376000.0,32.9405,32.9664,32.7586,32.8019,376000.0
2014-05-09 12:50:00,37.86,37.94,37.84,37.88,161500.0,32.7932,32.8625,32.7759,32.8105,161500.0
2014-05-09 13:00:00,37.9,38.0,37.85,37.99,195500.0,32.8278,32.9145,32.7845,32.9058,195500.0
2014-05-09 13:10:00,38.0,38.05,37.98,37.99,223000.0,32.9145,32.9578,32.8971,32.9058,223000.0
2014-05-09 13:20:00,37.99,38.0,37.83,37.85,133500.0,32.9058,32.9145,32.7672,32.7845,133500.0
2014-05-09 13:30:00,37.85,37.89,37.73,37.8,150500.0,32.7845,32.8192,32.6806,32.7412,150500.0
2014-05-09 13:40:00,37.79,37.81,37.7,37.74,133500.0,32.7326,32.7499,32.6546,32.6893,133500.0
2014-05-09 13:50:00,37.75,37.76,37.58,37.61,109500.0,32.6979,32.7066,32.5507,32.5767,109500.0
2014-05-09 14:00:00,37.6,37.6,37.47,37.49,177500.0,32.568,32.568,32.4554,32.4727,177500.0
2014-05-09 14:10:00,37.5,37.58,37.41,37.47,342500.0,32.4814,32.5507,32.4034,32.4554,342500.0
2014-05-09 14:20:00,37.47,37.55,37.42,37.46,125500.0,32.4554,32.5247,32.4121,32.4467,125500.0
2014-05-09 14:30:00,37.47,37.6,37.46,37.59,167500.0,32.4554,32.568,32.4467,32.5593,167500.0
2014-05-09 14:40:00,37.59,37.67,37.57,37.65,180000.0,32.5593,32.6286,32.542,32.6113,180000.0
2014-05-09 14:50:00,37.66,37.79,37.64,37.77,99000.0,32.62,32.7326,32.6026,32.7152,99000.0
2014-05-09 15:00:00,37.74,37.8,37.74,37.75,75000.0,32.6893,32.7412,32.6893,32.6979,75000.0
2014-05-09 15:10:00,37.77,37.78,37.63,37.66,148500.0,32.7152,32.7239,32.594,32.62,148500.0
2014-05-09 15:20:00,37.68,37.68,37.63,37.65,175500.0,32.6373,32.6373,32.594,32.6113,175500.0
2014-05-09 15:30:00,37.66,37.72,37.64,37.7,294000.0,32.62,32.6719,32.6026,32.6546,294000.0
2014-05-09 15:40:00,37.7,37.7,37.56,37.57,563000.0,32.6546,32.6546,32.5334,32.542,563000.0
2014-05-09 15:50:00,37.57,37.65,37.54,37.64,822000.0,32.542,32.6113,32.516,32.6026,822000.0
2014-05-12 09:30:00,37.73,38.0,37.73,37.78,137000.0,32.6806,32.9145,32.6806,32.7239,137000.0
2014-05-12 09:40:00,37.78,37.96,37.78,37.9,257000.0,32.7239,32.8798,32.7239,32.8278,257000.0
2014-05-12 09:50:00,37.89,37.89,37.77,37.8,233500.0,32.8192,32.8192,32.7152,32.7412,233500.0
2014-05-12 10:00:00,37.82,37.88,37.77,37.84,237500.0,32.7586,32.8105,32.7152,32.7759,237500.0
2014-05-12 10:10:00,37.84,37.95,37.83,37.93,246000.0,32.7759,32.8712,32.7672,32.8538,246000.0
2014-05-12 10:20:00,37.94,37.98,37.85,37.88,70500.0,32.8625,32.8971,32.7845,32.8105,70500.0
2014-05-12 10:30:00,37.88,37.95,37.82,37.95,89000.0,32.8105,32.8712,32.7586,32.8712,89000.0
2014-05-12 10:40:00,37.95,38.11,37.94,38.05,90000.0,32.8712,33.0097,32.8625,32.9578,90000.0
2014-05-12 10:50:00,38.06,38.1,37.97,38.02,106000.0,32.9664,33.0011,32.8885,32.9318,106000.0
2014-05-12 11:00:00,38.02,38.13,38.01,38.12,93500.0,32.9318,33.0271,32.9231,33.0184,93500.0
2014-05-12 11:10:00,38.13,38.31,38.1,38.27,180000.0,33.0271,33.183,33.0011,33.1483,180000.0
2014-05-12 11:20:00,38.25,38.32,38.14,38.17,346000.0,33.131,33.1916,33.0357,33.0617,346000.0
2014-05-12 11:30:00,38.19,38.24,38.14,38.14,140000.0,33.079,33.1223,33.0357,33.0357,140000.0
2014-05-12 11:40:00,38.14,38.15,38.1,38.14,48500.0,33.0357,33.0444,33.0011,33.0357,48500.0
2014-05-12 11:50:00,38.14,38.18,38.14,38.14,25500.0,33.0357,33.0704,33.0357,33.0357,25500.0
2014-05-12 12:00:00,38.14,38.17,38.13,38.14,48500.0,33.0357,33.0617,33.0271,33.0357,48500.0
2014-05-12 12:10:00,38.13,38.13,38.03,38.05,155000.0,33.0271,33.0271,32.9405,32.9578,155000.0
2014-05-12 12:20:00,38.05,38.12,38.01,38.08,144000.0,32.9578,33.0184,32.9231,32.9838,144000.0
2014-05-12 12:30:00,38.07,38.13,38.06,38.1,36000.0,32.9751,33.0271,32.9664,33.0011,36000.0
2014-05-12 12:40:00,38.1,38.12,38.08,38.09,40500.0,33.0011,33.0184,32.9838,32.9924,40500.0
2014-05-12 12:50:00,38.1,38.11,38.05,38.11,80000.0,33.0011,33.0097,32.9578,33.0097,80000.0
2014-05-12 13:00:00,38.13,38.19,38.13,38.19,13500.0,33.0271,33.079,33.0271,33.079,13500.0
2014-05-12 13:10:00,38.2,38.23,38.15,38.15,115000.0,33.0877,33.1137,33.0444,33.0444,115000.0
2014-05-12 13:20:00,38.16,38.19,38.14,38.16,92000.0,33.0531,33.079,33.0357,33.0531,92000.0
2014-05-12 13:30:00,38.17,38.19,38.15,38.18,41500.0,33.0617,33.079,33.0444,33.0704,41500.0
2014-05-12 13:40:00,38.2,38.31,38.2,38.31,153000.0,33.0877,33.183,33.0877,33.183,153000.0
2014-05-12 13:50:00,38.3,38.31,38.23,38.23,70000.0,33.1743,33.183,33.1137,33.1137,70000.0
2014-05-12 14:00:00,38.24,38.25,38.13,38.25,50000.0,33.1223,33.131,33.0271,33.131,50000.0
2014-05-12 14:10:00,38.25,38.31,38.25,38.28,66000.0,33.131,33.183,33.131,33.157,66000.0
2014-05-12 14:20:00,38.29,38.32,38.27,38.29,58000.0,33.1657,33.1916,33.1483,33.1657,58000.0
2014-05-12 14:30:00,38.3,38.32,38.2,38.22,79000.0,33.1743,33.1916,33.0877,33.105,79000.0
2014-05-12 14:40:00,38.21,38.25,38.18,38.18,33500.0,33.0964,33.131,33.0704,33.0704,33500.0
2014-05-12 14:50:00,38.17,38.23,38.17,38.17,51000.0,33.0617,33.1137,33.0617,33.0617,51000.0
2014-05-12 15:00:00,38.19,38.19,38.14,38.16,66500.0,33.079,33.079,33.0357,33.0531,66500.0
2014-05-12 15:10:00,38.16,38.18,38.14,38.17,65000.0,33.0531,33.0704,33.0357,33.0617,65000.0
2014-05-12 15:20:00,38.17,38.25,38.16,38.22,107000.0,33.0617,33.131,33.0531,33.105,107000.0
2014-05-12 15:30:00,38.22,38.22,38.18,38.22,93500.0,33.105,33.105,33.0704,33.105,93500.0
2014-05-12 15:40:00,38.21,38.31,38.21,38.31,165000.0,33.0964,33.183,33.0964,33.183,165000.0
2014-05-12 15:50:00,38.3,38.33,38.26,38.27,308000.0,33.1743,33.2003,33.1397,33.1483,308000.0
2014-05-13 09:30:00,38.24,38.24,37.99,38.17,72000.0,33.1223,33.1223,32.9058,33.0617,72000.0
2014-05-13 09:40:00,38.2,38.39,38.15,38.38,89500.0,33.0877,33.2523,33.0444,33.2436,89500.0
2014-05-13 09:50:00,38.38,38.38,38.2,38.31,102000.0,33.2436,33.2436,33.0877,33.183,102000.0
2014-05-13 10:00:00,38.3,38.33,38.2,38.24,176000.0,33.1743,33.2003,33.0877,33.1223,176000.0
2014-05-13 10:10:00,38.24,38.25,38.2,38.21,41000.0,33.1223,33.131,33.0877,33.0964,41000.0
2014-05-13 10:20:00,38.2,38.23,38.18,38.21,38500.0,33.0877,33.1137,33.0704,33.0964,38500.0
2014-05-13 10:30:00,38.22,38.26,38.21,38.21,123500.0,33.105,33.1397,33.0964,33.0964,123500.0
2014-05-13 10:40:00,38.2,38.23,38.13,38.14,40500.0,33.0877,33.1137,33.0271,33.0357,40500.0
2014-05-13 10:50:00,38.14,38.22,38.12,38.22,37500.0,33.0357,33.105,33.0184,33.105,37500.0
2014-05-13 11:00:00,38.22,38.25,38.15,38.25,79000.0,33.105,33.131,33.0444,33.131,79000.0
2014-05-13 11:10:00,38.25,38.28,38.19,38.21,89000.0,33.131,33.157,33.079,33.0964,89000.0
2014-05-13 11:20:00,38.21,38.21,38.16,38.2,21500.0,33.0964,33.0964,33.0531,33.0877,21500.0
2014-05-13 11:30:00,38.2,38.2,38.09,38.11,35000.0,33.0877,33.0877,32.9924,33.0097,35000.0
2014-05-13 11:40:00,38.09,38.13,38.06,38.11,36500.0,32.9924,33.0271,32.9664,33.0097,36500.0
2014-05-13 11:50:00,38.08,38.12,38.06,38.07,29500.0,32.9838,33.0184,32.9664,32.9751,29500.0
2014-05-13 12:00:00,38.09,38.11,38.05,38.08,35000.0,32.9924,33.0097,32.9578,32.9838,35000.0
2014-05-13 12:10:00,38.08,38.12,38.06,38.08,45000.0,32.9838,33.0184,32.9664,32.9838,45000.0
2014-05-13 12:20:00,38.08,38.15,38.07,38.13,34000.0,32.9838,33.0444,32.9751,33.0271,34000.0
2014-05-13 12:30:00,38.11,38.17,38.08,38.13,26500.0,33.0097,33.0617,32.9838,33.0271,26500.0
2014-05-13 12:40:00,38.13,38.21,38.11,38.19,23500.0,33.0271,33.0964,33.0097,33.079,23500.0
2014-05-13 12:50:00,38.18,38.2,38.15,38.16,17000.0,33.0704,33.0877,33.0444,33.0531,17000.0
2014-05-13 13:00:00,38.15,38.18,38.13,38.14,16000.0,33.0444,33.0704,33.0271,33.0357,16000.0
2014-05-13 13:10:00,38.14,38.19,38.13,38.18,28500.0,33.0357,33.079,33.0271,33.0704,28500.0
2014-05-13 13:20:00,38.17,38.2,38.16,38.19,46500.0,33.0617,33.0877,33.0531,33.079,46500.0
2014-05-13 13:30:00,38.2,38.21,38.12,38.14,45500.0,33.0877,33.0964,33.0184,33.0357,45500.0
2014-05-13 13:40:00,38.13,38.17,38.12,38.14,26000.0,33.0271,33.0617,33.0184,33.0357,26000.0
2014-05-13 13:50:00,38.18,38.18,38.13,38.13,29000.0,33.0704,33.0704,33.0271,33.0271,29000.0
2014-05-13 14:00:00,38.15,38.17,38.13,38.13,34000.0,33.0444,33.0617,33.0271,33.0271,34000.0
2014-05-13 14:10:00,38.13,38.19,38.12,38.17,79000.0,33.0271,33.079,33.0184,33.0617,79000.0
2014-05-13 14:20:00,38.16,38.2,38.14,38.16,62500.0,33.0531,33.0877,33.0357,33.0531,62500.0
2014-05-13 14:30:00,38.16,38.27,38.16,38.27,42000.0,33.0531,33.1483,33.0531,33.1483,42000.0
2014-05-13 14:40:00,38.25,38.29,38.25,38.28,22500.0,33.131,33.1657,33.131,33.157,22500.0
2014-05-13 14:50:00,38.27,38.29,38.23,38.26,74000.0,33.1483,33.1657,33.1137,33.1397,74000.0
2014-05-13 15:00:00,38.24,38.26,38.19,38.2,109000.0,33.1223,33.1397,33.079,33.0877,109000.0
2014-05-13 15:10:00,38.2,38.26,38.19,38.25,88000.0,33.0877,33.1397,33.079,33.131,88000.0
2014-05-13 15:20:00,38.26,38.26,38.17,38.24,70500.0,33.1397,33.1397,33.0617,33.1223,70500.0
2014-05-13 15:30:00,38.24,38.24,38.18,38.22,66500.0,33.1223,33.1223,33.0704,33.105,66500.0
2014-05-13 15:40:00,38.22,38.22,38.16,38.16,135500.0,33.105,33.105,33.0531,33.0531,135500.0
2014-05-13 15:50:00,38.16,38.18,38.14,38.16,232500.0,33.0531,33.0704,33.0357,33.0531,232500.0
2014-05-14 09:30:00,38.16,38.16,37.83,38.1,270500.0,33.0531,33.0531,32.7672,33.0011,270500.0
2014-05-14 09:40:00,38.11,38.14,37.91,37.91,57000.0,33.0097,33.0357,32.8365,32.8365,57000.0
2014-05-14 09:50:00,37.92,38.23,37.91,38.19,102000.0,32.8452,33.1137,32.8365,33.079,102000.0
2014-05-14 10:00:00,38.21,38.25,38.09,38.12,63500.0,33.0964,33.131,32.9924,33.0184,63500.0
2014-05-14 10:10:00,38.12,38.16,38.07,38.12,82000.0,33.0184,33.0531,32.9751,33.0184,82000.0
2014-05-14 10:20:00,38.13,38.26,38.1,38.26,20500.0,33.0271,33.1397,33.0011,33.1397,20500.0
2014-05-14 10:30:00,38.25,38.26,38.17,38.2,40500.0,33.131,33.1397,33.0617,33.0877,40500.0
2014-05-14 10:40:00,38.2,38.28,38.18,38.24,47500.0,33.0877,33.157,33.0704,33.1223,47500.0
2014-05-14 10:50:00,38.24,38.28,38.18,38.18,38000.0,33.1223,33.157,33.0704,33.0704,38000.0
2014-05-14 11:00:00,38.18,38.22,38.12,38.13,26000.0,33.0704,33.105,33.0184,33.0271,26000.0
2014-05-14 11:10:00,38.14,38.14,38.08,38.11,21000.0,33.0357,33.0357,32.9838,33.0097,21000.0
2014-05-14 11:20:00,38.1,38.14,38.05,38.1,49000.0,33.0011,33.0357,32.9578,33.0011,49000.0
2014-05-14 11:30:00,38.09,38.17,38.09,38.16,32500.0,32.9924,33.0617,32.9924,33.0531,32500.0
2014-05-14 11:40:00,38.15,38.18,38.13,38.15,29000.0,33.0444,33.0704,33.0271,33.0444,29000.0
2014-05-14 11:50:00,38.08,38.1,38.07,38.08,66500.0,32.9838,33.0011,32.9751,32.9838,66500.0
2014-05-14 12:00:00,38.09,38.16,38.05,38.14,130000.0,32.9924,33.0531,32.9578,33.0357,130000.0
2014-05-14 12:10:00,38.13,38.22,38.13,38.22,40500.0,33.0271,33.105,33.0271,33.105,40500.0
2014-05-14 12:20:00,38.2,38.23,38.19,38.19,27000.0,33.0877,33.1137,33.079,33.079,27000.0
2014-05-14 12:30:00,38.2,38.24,38.2,38.24,19500.0,33.0877,33.1223,33.0877,33.1223,19500.0
2014-05-14 12:40:00,38.24,38.24,38.21,38.23,16500.0,33.1223,33.1223,33.0964,33.1137,16500.0
2014-05-14 12:50:00,38.23,38.26,38.21,38.24,44000.0,33.1137,33.1397,33.0964,33.1223,44000.0
2014-05-14 13:00:00,38.24,38.32,38.24,38.32,21500.0,33.1223,33.1916,33.1223,33.1916,21500.0
2014-05-14 13:10:00,38.32,38.34,38.29,38.33,44500.0,33.1916,33.209,33.1657,33.2003,44500.0
2014-05-14 13:20:00,38.33,38.34,38.31,38.33,37500.0,33.2003,33.209,33.183,33.2003,37500.0
2014-05-14 13:30:00,38.33,38.34,38.3,38.32,77000.0,33.2003,33.209,33.1743,33.1916,77000.0
2014-05-14 13:40:00,38.32,38.38,38.3,38.38,57500.0,33.1916,33.2436,33.1743,33.2436,57500.0
2014-05-14 13:50:00,38.38,38.39,38.33,38.36,70500.0,33.2436,33.2523,33.2003,33.2263,70500.0
2014-05-14 14:00:00,38.37,38.41,38.36,38.39,58000.0,33.2349,33.2696,33.2263,33.2523,58000.0
2014-05-14 14:10:00,38.38,38.4,38.34,38.35,68000.0,33.2436,33.2609,33.209,33.2176,68000.0
2014-05-14 14:20:00,38.36,38.36,38.32,38.32,84000.0,33.2263,33.2263,33.1916,33.1916,84000.0
2014-05-14 14:30:00,38.32,38.37,38.31,38.36,96500.0,33.1916,33.2349,33.183,33.2263,96500.0
2014-05-14 14:40:00,38.35,38.36,38.3,38.31,65000.0,33.2176,33.2263,33.1743,33.183,65000.0
2014-05-14 14:50:00,38.31,38.35,38.31,38.33,95000.0,33.183,33.2176,33.183,33.2003,95000.0
2014-05-14 15:00:00,38.33,38.35,38.32,38.34,207000.0,33.2003,33.2176,33.1916,33.209,207000.0
2014-05-14 15:10:00,38.34,38.37,38.33,38.34,197500.0,33.209,33.2349,33.2003,33.209,197500.0
2014-05-14 15:20:00,38.33,38.35,38.33,38.35,83000.0,33.2003,33.2176,33.2003,33.2176,83000.0
2014-05-14 15:30:00,38.35,38.38,38.34,38.35,184500.0,33.2176,33.2436,33.209,33.2176,184500.0
2014-05-14 15:40:00,38.35,38.39,38.34,38.37,162000.0,33.2176,33.2523,33.209,33.2349,162000.0
2014-05-14 15:50:00,38.37,38.4,38.32,38.37,270000.0,33.2349,33.2609,33.1916,33.2349,270000.0
2014-05-15 09:30:00,38.24,38.37,38.06,38.16,168000.0,33.1223,33.2349,32.9664,33.0531,168000.0
2014-05-15 09:40:00,38.11,38.24,38.09,38.21,143000.0,33.0097,33.1223,32.9924,33.0964,143000.0
2014-05-15 09:50:00,38.2,38.23,38.0,38.0,196500.0,33.0877,33.1137,32.9145,32.9145,196500.0
2014-05-15 10:00:00,38.04,38.09,37.8,37.86,158000.0,32.9491,32.9924,32.7412,32.7932,158000.0
2014-05-15 10:10:00,37.85,37.89,37.68,37.75,101500.0,32.7845,32.8192,32.6373,32.6979,101500.0
2014-05-15 10:20:00,37.74,37.81,37.69,37.77,57000.0,32.6893,32.7499,32.646,32.7152,57000.0
2014-05-15 10:30:00,37.79,37.85,37.75,37.78,227500.0,32.7326,32.7845,32.6979,32.7239,227500.0
2014-05-15 10:40:00,37.77,37.84,37.72,37.73,240500.0,32.7152,32.7759,32.6719,32.6806,240500.0
2014-05-15 10:50:00,37.73,37.77,37.69,37.71,61500.0,32.6806,32.7152,32.646,32.6633,61500.0
2014-05-15 11:00:00,37.71,37.75,37.68,37.7,97000.0,32.6633,32.6979,32.6373,32.6546,97000.0
2014-05-15 11:10:00,37.68,37.72,37.6,37.61,83000.0,32.6373,32.6719,32.568,32.5767,83000.0
2014-05-15 11:20:00,37.61,37.62,37.54,37.56,72000.0,32.5767,32.5853,32.516,32.5334,72000.0
2014-05-15 11:30:00,37.55,37.73,37.55,37.72,103500.0,32.5247,32.6806,32.5247,32.6719,103500.0
2014-05-15 11:40:00,37.72,37.72,37.58,37.58,85000.0,32.6719,32.6719,32.5507,32.5507,85000.0
2014-05-15 11:50:00,37.59,37.62,37.57,37.59,88000.0,32.5593,32.5853,32.542,32.5593,88000.0
2014-05-15 12:00:00,37.57,37.57,37.51,37.51,38000.0,32.542,32.542,32.49,32.49,38000.0
2014-05-15 12:10:00,37.52,37.52,37.48,37.5,26000.0,32.4987,32.4987,32.4641,32.4814,26000.0
2014-05-15 12:20:00,37.5,37.53,37.46,37.5,29500.0,32.4814,32.5074,32.4467,32.4814,29500.0
2014-05-15 12:30:00,37.5,37.54,37.49,37.51,16000.0,32.4814,32.516,32.4727,32.49,16000.0
2014-05-15 12:40:00,37.49,37.51,37.47,37.47,45500.0,32.4727,32.49,32.4554,32.4554,45500.0
2014-05-15 12:50:00,37.49,37.56,37.47,37.53,24500.0,32.4727,32.5334,32.4554,32.5074,24500.0
2014-05-15 13:00:00,37.52,37.56,37.52,37.52,32000.0,32.4987,32.5334,32.4987,32.4987,32000.0
2014-05-15 13:10:00,37.5,37.53,37.49,37.5,24500.0,32.4814,32.5074,32.4727,32.4814,24500.0
2014-05-15 13:20:00,37.5,37.53,37.48,37.5,86000.0,32.4814,32.5074,32.4641,32.4814,86000.0
2014-05-15 13:30:00,37.52,37.54,37.49,37.51,111500.0,32.4987,32.516,32.4727,32.49,111500.0
2014-05-15 13:40:00,37.51,37.53,37.45,37.47,334500.0,32.49,32.5074,32.4381,32.4554,334500.0
2014-05-15 13:50:00,37.47,37.53,37.46,37.51,40500.0,32.4554,32.5074,32.4467,32.49,40500.0
2014-05-15 14:00:00,37.51,37.63,37.49,37.62,79000.0,32.49,32.594,32.4727,32.5853,79000.0
2014-05-15 14:10:00,37.63,37.66,37.59,37.61,271500.0,32.594,32.62,32.5593,32.5767,271500.0
2014-05-15 14:20:00,37.6,37.65,37.58,37.65,121000.0,32.568,32.6113,32.5507,32.6113,121000.0
2014-05-15 14:30:00,37.66,37.74,37.66,37.71,130000.0,32.62,32.6893,32.62,32.6633,130000.0
2014-05-15 14:40:00,37.71,37.71,37.64,37.67,32000.0,32.6633,32.6633,32.6026,32.6286,32000.0
2014-05-15 14:50:00,37.68,37.73,37.66,37.67,98000.0,32.6373,32.6806,32.62,32.6286,98000.0
2014-05-15 15:00:00,37.68,37.72,37.67,37.7,65000.0,32.6373,32.6719,32.6286,32.6546,65000.0
2014-05-15 15:10:00,37.7,37.76,37.69,37.75,92000.0,32.6546,32.7066,32.646,32.6979,92000.0
2014-05-15 15:20:00,37.76,37.8,37.73,37.77,137500.0,32.7066,32.7412,32.6806,32.7152,137500.0
2014-05-15 15:30:00,37.77,37.79,37.71,37.74,248000.0,32.7152,32.7326,32.6633,32.6893,248000.0
2014-05-15 15:40:00,37.75,37.8,37.73,37.79,259500.0,32.6979,32.7412,32.6806,32.7326,259500.0
2014-05-15 15:50:00,37.79,37.82,37.76,37.82,453500.0,32.7326,32.7586,32.7066,32.7586,453500.0
2014-05-16 09:30:00,37.81,37.91,37.53,37.53,346500.0,32.7499,32.8365,32.5074,32.5074,346500.0
2014-05-16 09:40:00,37.52,37.72,37.45,37.7,131500.0,32.4987,32.6719,32.4381,32.6546,131500.0
2014-05-16 09:50:00,37.69,37.77,37.6,37.71,62500.0,32.646,32.7152,32.568,32.6633,62500.0
2014-05-16 10:00:00,37.75,37.75,37.43,37.48,109000.0,32.6979,32.6979,32.4207,32.4641,109000.0
2014-05-16 10:10:00,37.44,37.62,37.44,37.59,100500.0,32.4294,32.5853,32.4294,32.5593,100500.0
2014-05-16 10:20:00,37.55,37.66,37.55,37.63,69000.0,32.5247,32.62,32.5247,32.594,69000.0
2014-05-16 10:30:00,37.62,37.74,37.62,37.68,57500.0,32.5853,32.6893,32.5853,32.6373,57500.0
2014-05-16 10:40:00,37.69,37.73,37.65,37.72,31000.0,32.646,32.6806,32.6113,32.6719,31000.0
2014-05-16 10:50:00,37.69,37.73,37.68,37.7,24000.0,32.646,32.6806,32.6373,32.6546,24000.0
2014-05-16 11:00:00,37.66,37.7,37.63,37.68,16000.0,32.62,32.6546,32.594,32.6373,16000.0
2014-05-16 11:10:00,37.7,37.77,37.68,37.73,50500.0,32.6546,32.7152,32.6373,32.6806,50500.0
2014-05-16 11:20:00,37.73,37.73,37.69,37.72,26500.0,32.6806,32.6806,32.646,32.6719,26500.0
2014-05-16 11:30:00,37.73,37.76,37.7,37.7,32000.0,32.6806,32.7066,32.6546,32.6546,32000.0
2014-05-16 11:40:00,37.71,37.73,37.66,37.69,76500.0,32.6633,32.6806,32.62,32.646,76500.0
2014-05-16 11:50:00,37.7,37.7,37.62,37.64,18500.0,32.6546,32.6546,32.5853,32.6026,18500.0
2014-05-16 12:00:00,37.66,37.67,37.58,37.64,51500.0,32.62,32.6286,32.5507,32.6026,51500.0
2014-05-16 12:10:00,37.61,37.68,37.59,37.67,36000.0,32.5767,32.6373,32.5593,32.6286,36000.0
2014-05-16 12:20:00,37.68,37.7,37.64,37.66,28000.0,32.6373,32.6546,32.6026,32.62,28000.0
2014-05-16 12:30:00,37.66,37.75,37.61,37.74,77500.0,32.62,32.6979,32.5767,32.6893,77500.0
2014-05-16 12:40:00,37.75,37.75,37.68,37.73,77500.0,32.6979,32.6979,32.6373,32.6806,77500.0
2014-05-16 12:50:00,37.73,37.73,37.68,37.68,98500.0,32.6806,32.6806,32.6373,32.6373,98500.0
2014-05-16 13:00:00,37.69,37.69,37.62,37.63,130000.0,32.646,32.646,32.5853,32.594,130000.0
2014-05-16 13:10:00,37.64,37.64,37.56,37.61,114500.0,32.6026,32.6026,32.5334,32.5767,114500.0
2014-05-16 13:20:00,37.6,37.63,37.55,37.61,137500.0,32.568,32.594,32.5247,32.5767,137500.0
2014-05-16 13:30:00,37.62,37.64,37.59,37.59,68500.0,32.5853,32.6026,32.5593,32.5593,68500.0
2014-05-16 13:40:00,37.58,37.6,37.52,37.59,57500.0,32.5507,32.568,32.4987,32.5593,57500.0
2014-05-16 13:50:00,37.59,37.6,37.48,37.49,53000.0,32.5593,32.568,32.4641,32.4727,53000.0
2014-05-16 14:00:00,37.49,37.55,37.46,37.5,87000.0,32.4727,32.5247,32.4467,32.4814,87000.0
2014-05-16 14:10:00,37.51,37.52,37.44,37.46,31000.0,32.49,32.4987,32.4294,32.4467,31000.0
2014-05-16 14:20:00,37.44,37.56,37.42,37.5,121000.0,32.4294,32.5334,32.4121,32.4814,121000.0
2014-05-16 14:30:00,37.5,37.53,37.49,37.52,259000.0,32.4814,32.5074,32.4727,32.4987,259000.0
2014-05-16 14:40:00,37.52,37.66,37.52,37.59,356500.0,32.4987,32.62,32.4987,32.5593,356500.0
2014-05-16 14:50:00,37.6,37.68,37.59,37.67,68000.0,32.568,32.6373,32.5593,32.6286,68000.0
2014-05-16 15:00:00,37.68,37.72,37.67,37.69,61500.0,32.6373,32.6719,32.6286,32.646,61500.0
2014-05-16 15:10:00,37.72,37.74,37.65,37.65,68500.0,32.6719,32.6893,32.6113,32.6113,68500.0
2014-05-16 15:20:00,37.65,37.69,37.64,37.67,62500.0,32.6113,32.646,32.6026,32.6286,62500.0
2014-05-16 15:30:00,37.68,37.69,37.62,37.63,136000.0,32.6373,32.646,32.5853,32.594,136000.0
2014-05-16 15:40:00,37.63,37.68,37.63,37.67,168000.0,32.594,32.6373,32.594,32.6286,168000.0
2014-05-16 15:50:00,37.66,37.72,37.65,37.7,238000.0,32.62,32.6719,32.6113,32.6546,238000.0
2014-05-19 09:30:00,37.44,37.67,37.38,37.59,165000.0,32.4294,32.6286,32.3774,32.5593,165000.0
2014-05-19 09:40:00,37.61,37.85,37.61,37.82,28500.0,32.5767,32.7845,32.5767,32.7586,28500.0
2014-05-19 09:50:00,37.85,37.85,37.8,37.83,78500.0,32.7845,32.7845,32.7412,32.7672,78500.0
2014-05-19 10:00:00,37.83,37.83,37.7,37.74,120500.0,32.7672,32.7672,32.6546,32.6893,120500.0
2014-05-19 10:10:00,37.76,37.84,37.7,37.84,84000.0,32.7066,32.7759,32.6546,32.7759,84000.0
2014-05-19 10:20:00,37.84,37.85,37.79,37.8,67500.0,32.7759,32.7845,32.7326,32.7412,67500.0
2014-05-19 10:30:00,37.81,37.81,37.74,37.81,50000.0,32.7499,32.7499,32.6893,32.7499,50000.0
2014-05-19 10:40:00,37.82,37.84,37.76,37.8,70000.0,32.7586,32.7759,32.7066,32.7412,70000.0
2014-05-19 10:50:00,37.81,37.9,37.81,37.9,42000.0,32.7499,32.8278,32.7499,32.8278,42000.0
2014-05-19 11:00:00,37.92,38.01,37.9,38.01,75000.0,32.8452,32.9231,32.8278,32.9231,75000.0
2014-05-19 11:10:00,38.0,38.07,37.98,37.99,40000.0,32.9145,32.9751,32.8971,32.9058,40000.0
2014-05-19 11:20:00,38.0,38.02,37.97,38.0,58000.0,32.9145,32.9318,32.8885,32.9145,58000.0
2014-05-19 11:30:00,37.98,38.01,37.92,38.01,103000.0,32.8971,32.9231,32.8452,32.9231,103000.0
2014-05-19 11:40:00,38.01,38.08,38.01,38.04,58500.0,32.9231,32.9838,32.9231,32.9491,58500.0
2014-05-19 11:50:00,38.05,38.06,38.03,38.05,42500.0,32.9578,32.9664,32.9405,32.9578,42500.0
2014-05-19 12:00:00,38.05,38.16,38.05,38.13,156000.0,32.9578,33.0531,32.9578,33.0271,156000.0
2014-05-19 12:10:00,38.14,38.18,38.12,38.16,96500.0,33.0357,33.0704,33.0184,33.0531,96500.0
2014-05-19 12:20:00,38.17,38.24,38.17,38.22,135000.0,33.0617,33.1223,33.0617,33.105,135000.0
2014-05-19 12:30:00,38.22,38.22,38.12,38.13,112000.0,33.105,33.105,33.0184,33.0271,112000.0
2014-05-19 12:40:00,38.11,38.17,38.1,38.14,31500.0,33.0097,33.0617,33.0011,33.0357,31500.0
2014-05-19 12:50:00,38.15,38.15,38.12,38.15,29000.0,33.0444,33.0444,33.0184,33.0444,29000.0
2014-05-19 13:00:00,38.16,38.19,38.16,38.17,28000.0,33.0531,33.079,33.0531,33.0617,28000.0
2014-05-19 13:10:00,38.18,38.19,38.14,38.16,53000.0,33.0704,33.079,33.0357,33.0531,53000.0
2014-05-19 13:20:00,38.17,38.21,38.17,38.19,60500.0,33.0617,33.0964,33.0617,33.079,60500.0
2014-05-19 13:30:00,38.19,38.2,38.14,38.14,44500.0,33.079,33.0877,33.0357,33.0357,44500.0
2014-05-19 13:40:00,38.15,38.21,38.14,38.19,42500.0,33.0444,33.0964,33.0357,33.079,42500.0
2014-05-19 13:50:00,38.22,38.24,38.19,38.24,46500.0,33.105,33.1223,33.079,33.1223,46500.0
2014-05-19 14:00:00,38.24,38.28,38.2,38.22,56000.0,33.1223,33.157,33.0877,33.105,56000.0
2014-05-19 14:10:00,38.22,38.27,38.2,38.26,53000.0,33.105,33.1483,33.0877,33.1397,53000.0
2014-05-19 14:20:00,38.24,38.3,38.22,38.22,34500.0,33.1223,33.1743,33.105,33.105,34500.0
2014-05-19 14:30:00,38.22,38.25,38.18,38.22,65000.0,33.105,33.131,33.0704,33.105,65000.0
2014-05-19 14:40:00,38.23,38.23,38.19,38.23,44000.0,33.1137,33.1137,33.079,33.1137,44000.0
2014-05-19 14:50:00,38.21,38.25,38.19,38.21,87500.0,33.0964,33.131,33.079,33.0964,87500.0
2014-05-19 15:00:00,38.2,38.25,38.18,38.19,83000.0,33.0877,33.131,33.0704,33.079,83000.0
2014-05-19 15:10:00,38.19,38.23,38.18,38.2,71500.0,33.079,33.1137,33.0704,33.0877,71500.0
2014-05-19 15:20:00,38.2,38.24,38.19,38.22,61500.0,33.0877,33.1223,33.079,33.105,61500.0
2014-05-19 15:30:00,38.21,38.33,38.21,38.33,60000.0,33.0964,33.2003,33.0964,33.2003,60000.0
2014-05-19 15:40:00,38.33,38.35,38.29,38.29,155500.0,33.2003,33.2176,33.1657,33.1657,155500.0
2014-05-19 15:50:00,38.3,38.34,38.27,38.31,334000.0,33.1743,33.209,33.1483,33.183,334000.0
2014-05-20 09:30:00,38.27,38.29,38.09,38.21,76000.0,33.1483,33.1657,32.9924,33.0964,76000.0
2014-05-20 09:40:00,38.21,38.25,38.07,38.13,101500.0,33.0964,33.131,32.9751,33.0271,101500.0
2014-05-20 09:50:00,38.12,38.2,38.09,38.15,114500.0,33.0184,33.0877,32.9924,33.0444,114500.0
2014-05-20 10:00:00,38.1,38.17,38.08,38.11,113000.0,33.0011,33.0617,32.9838,33.0097,113000.0
2014-05-20 10:10:00,38.1,38.15,38.1,38.1,59000.0,33.0011,33.0444,33.0011,33.0011,59000.0
2014-05-20 10:20:00,38.09,38.1,37.99,38.03,67000.0,32.9924,33.0011,32.9058,32.9405,67000.0
2014-05-20 10:30:00,38.06,38.15,38.03,38.11,47000.0,32.9664,33.0444,32.9405,33.0097,47000.0
2014-05-20 10:40:00,38.12,38.17,38.09,38.09,111000.0,33.0184,33.0617,32.9924,32.9924,111000.0
2014-05-20 10:50:00,38.1,38.17,38.04,38.16,36500.0,33.0011,33.0617,32.9491,33.0531,36500.0
2014-05-20 11:00:00,38.15,38.17,38.13,38.14,38500.0,33.0444,33.0617,33.0271,33.0357,38500.0
2014-05-20 11:10:00,38.13,38.14,38.06,38.06,28500.0,33.0271,33.0357,32.9664,32.9664,28500.0
2014-05-20 11:20:00,38.04,38.07,37.98,37.99,102000.0,32.9491,32.9751,32.8971,32.9058,102000.0
2014-05-20 11:30:00,37.98,38.07,37.97,38.04,58000.0,32.8971,32.9751,32.8885,32.9491,58000.0
2014-05-20 11:40:00,38.02,38.07,38.02,38.07,33000.0,32.9318,32.9751,32.9318,32.9751,33000.0
2014-05-20 11:50:00,38.05,38.05,37.98,38.03,27500.0,32.9578,32.9578,32.8971,32.9405,27500.0
2014-05-20 12:00:00,38.0,38.02,37.93,37.96,77500.0,32.9145,32.9318,32.8538,32.8798,77500.0
2014-05-20 12:10:00,37.96,37.98,37.91,37.96,35000.0,32.8798,32.8971,32.8365,32.8798,35000.0
2014-05-20 12:20:00,37.99,38.0,37.93,37.97,25000.0,32.9058,32.9145,32.8538,32.8885,25000.0
2014-05-20 12:30:00,37.95,37.96,37.9,37.92,21000.0,32.8712,32.8798,32.8278,32.8452,21000.0
2014-05-20 12:40:00,37.92,37.92,37.87,37.9,64500.0,32.8452,32.8452,32.8019,32.8278,64500.0
2014-05-20 12:50:00,37.9,37.96,37.9,37.93,16000.0,32.8278,32.8798,32.8278,32.8538,16000.0
2014-05-20 13:00:00,37.92,37.93,37.83,37.86,132500.0,32.8452,32.8538,32.7672,32.7932,132500.0
2014-05-20 13:10:00,37.84,37.84,37.71,37.71,64000.0,32.7759,32.7759,32.6633,32.6633,64000.0
2014-05-20 13:20:00,37.71,37.72,37.69,37.7,76000.0,32.6633,32.6719,32.646,32.6546,76000.0
2014-05-20 13:30:00,37.69,37.71,37.6,37.62,56500.0,32.646,32.6633,32.568,32.5853,56500.0
2014-05-20 13:40:00,37.61,37.62,37.48,37.48,103000.0,32.5767,32.5853,32.4641,32.4641,103000.0
2014-05-20 13:50:00,37.48,37.54,37.46,37.47,75500.0,32.4641,32.516,32.4467,32.4554,75500.0
2014-05-20 14:00:00,37.47,37.57,37.47,37.53,65000.0,32.4554,32.542,32.4554,32.5074,65000.0
2014-05-20 14:10:00,37.55,37.55,37.44,37.5,97500.0,32.5247,32.5247,32.4294,32.4814,97500.0
2014-05-20 14:20:00,37.52,37.6,37.5,37.6,127500.0,32.4987,32.568,32.4814,32.568,127500.0
2014-05-20 14:30:00,37.59,37.64,37.59,37.6,96500.0,32.5593,32.6026,32.5593,32.568,96500.0
2014-05-20 14:40:00,37.6,37.64,37.57,37.57,62000.0,32.568,32.6026,32.542,32.542,62000.0
2014-05-20 14:50:00,37.56,37.62,37.56,37.59,148500.0,32.5334,32.5853,32.5334,32.5593,148500.0
2014-05-20 15:00:00,37.57,37.59,37.54,37.55,106500.0,32.542,32.5593,32.516,32.5247,106500.0
2014-05-20 15:10:00,37.56,37.56,37.5,37.52,54500.0,32.5334,32.5334,32.4814,32.4987,54500.0
2014-05-20 15:20:00,37.52,37.55,37.49,37.54,113500.0,32.4987,32.5247,32.4727,32.516,113500.0
2014-05-20 15:30:00,37.54,37.63,37.51,37.6,220000.0,32.516,32.594,32.49,32.568,220000.0
2014-05-20 15:40:00,37.59,37.61,37.52,37.56,237500.0,32.5593,32.5767,32.4987,32.5334,237500.0
2014-05-20 15:50:00,37.56,37.61,37.56,37.59,363500.0,32.5334,32.5767,32.5334,32.5593,363500.0
2014-05-21 09:30:00,37.73,38.11,37.61,38.11,64000.0,32.6806,33.0097,32.5767,33.0097,64000.0
2014-05-21 09:40:00,38.1,38.22,38.08,38.2,75000.0,33.0011,33.105,32.9838,33.0877,75000.0
2014-05-21 09:50:00,38.19,38.26,38.13,38.19,71000.0,33.079,33.1397,33.0271,33.079,71000.0
2014-05-21 10:00:00,38.18,38.25,38.16,38.2,105500.0,33.0704,33.131,33.0531,33.0877,105500.0
2014-05-21 10:10:00,38.2,38.25,38.19,38.25,84000.0,33.0877,33.131,33.079,33.131,84000.0
2014-05-21 10:20:00,38.26,38.27,38.17,38.21,37500.0,33.1397,33.1483,33.0617,33.0964,37500.0
2014-05-21 10:30:00,38.21,38.28,38.21,38.27,48500.0,33.0964,33.157,33.0964,33.1483,48500.0
2014-05-21 10:40:00,38.24,38.26,38.2,38.22,25000.0,33.1223,33.1397,33.0877,33.105,25000.0
2014-05-21 10:50:00,38.22,38.25,38.18,38.21,84000.0,33.105,33.131,33.0704,33.0964,84000.0
2014-05-21 11:00:00,38.2,38.27,38.17,38.22,150000.0,33.0877,33.1483,33.0617,33.105,150000.0
2014-05-21 11:10:00,38.22,38.26,38.21,38.22,59000.0,33.105,33.1397,33.0964,33.105,59000.0
2014-05-21 11:20:00,38.22,38.23,38.14,38.19,162500.0,33.105,33.1137,33.0357,33.079,162500.0
2014-05-21 11:30:00,38.2,38.25,38.18,38.25,44000.0,33.0877,33.131,33.0704,33.131,44000.0
2014-05-21 11:40:00,38.25,38.26,38.19,38.25,81500.0,33.131,33.1397,33.079,33.131,81500.0
2014-05-21 11:50:00,38.24,38.29,38.23,38.24,46000.0,33.1223,33.1657,33.1137,33.1223,46000.0
2014-05-21 12:00:00,38.25,38.3,38.19,38.19,48000.0,33.131,33.1743,33.079,33.079,48000.0
2014-05-21 12:10:00,38.21,38.27,38.17,38.25,47500.0,33.0964,33.1483,33.0617,33.131,47500.0
2014-05-21 12:20:00,38.25,38.28,38.22,38.25,23000.0,33.131,33.157,33.105,33.131,23000.0
2014-05-21 12:30:00,38.25,38.3,38.25,38.29,24500.0,33.131,33.1743,33.131,33.1657,24500.0
2014-05-21 12:40:00,38.3,38.31,38.25,38.25,11000.0,33.1743,33.183,33.131,33.131,11000.0
2014-05-21 12:50:00,38.27,38.32,38.27,38.28,19000.0,33.1483,33.1916,33.1483,33.157,19000.0
2014-05-21 13:00:00,38.3,38.34,38.29,38.31,21500.0,33.1743,33.209,33.1657,33.183,21500.0
2014-05-21 13:10:00,38.31,38.34,38.29,38.31,18500.0,33.183,33.209,33.1657,33.183,18500.0
2014-05-21 13:20:00,38.3,38.31,38.23,38.23,10000.0,33.1743,33.183,33.1137,33.1137,10000.0
2014-05-21 13:30:00,38.23,38.26,38.2,38.22,24500.0,33.1137,33.1397,33.0877,33.105,24500.0
2014-05-21 13:40:00,38.21,38.24,38.2,38.22,19000.0,33.0964,33.1223,33.0877,33.105,19000.0
2014-05-21 13:50:00,38.23,38.39,38.23,38.39,114000.0,33.1137,33.2523,33.1137,33.2523,114000.0
2014-05-21 14:00:00,38.37,38.46,38.31,38.35,78000.0,33.2349,33.3129,33.183,33.2176,78000.0
2014-05-21 14:10:00,38.33,38.34,38.25,38.33,98000.0,33.2003,33.209,33.131,33.2003,98000.0
2014-05-21 14:20:00,38.35,38.47,38.32,38.46,127500.0,33.2176,33.3216,33.1916,33.3129,127500.0
2014-05-21 14:30:00,38.47,38.51,38.45,38.48,52000.0,33.3216,33.3562,33.3042,33.3302,52000.0
2014-05-21 14:40:00,38.5,38.54,38.49,38.53,46000.0,33.3476,33.3822,33.3389,33.3735,46000.0
2014-05-21 14:50:00,38.52,38.52,38.44,38.44,55000.0,33.3649,33.3649,33.2956,33.2956,55000.0
2014-05-21 15:00:00,38.44,38.5,38.44,38.47,104000.0,33.2956,33.3476,33.2956,33.3216,104000.0
2014-05-21 15:10:00,38.46,38.51,38.43,38.44,110500.0,33.3129,33.3562,33.2869,33.2956,110500.0
2014-05-21 15:20:00,38.42,38.45,38.4,38.41,65000.0,33.2783,33.3042,33.2609,33.2696,65000.0
2014-05-21 15:30:00,38.41,38.46,38.38,38.39,83500.0,33.2696,33.3129,33.2436,33.2523,83500.0
2014-05-21 15:40:00,38.4,38.51,38.39,38.51,131000.0,33.2609,33.3562,33.2523,33.3562,131000.0
2014-05-21 15:50:00,38.5,38.51,38.41,38.45,262500.0,33.3476,33.3562,33.2696,33.3042,262500.0
2014-05-22 09:30:00,38.39,38.61,38.38,38.38,75000.0,33.2523,33.4428,33.2436,33.2436,75000.0
2014-05-22 09:40:00,38.32,38.49,38.24,38.47,44500.0,33.1916,33.3389,33.1223,33.3216,44500.0
2014-05-22 09:50:00,38.47,38.59,38.44,38.57,62000.0,33.3216,33.4255,33.2956,33.4082,62000.0
2014-05-22 10:00:00,38.58,38.63,38.44,38.52,51500.0,33.4168,33.4602,33.2956,33.3649,51500.0
2014-05-22 10:10:00,38.52,38.6,38.52,38.57,16000.0,33.3649,33.4342,33.3649,33.4082,16000.0
2014-05-22 10:20:00,38.54,38.59,38.49,38.53,36500.0,33.3822,33.4255,33.3389,33.3735,36500.0
2014-05-22 10:30:00,38.54,38.56,38.52,38.53,16500.0,33.3822,33.3995,33.3649,33.3735,16500.0
2014-05-22 10:40:00,38.53,38.56,38.49,38.56,22000.0,33.3735,33.3995,33.3389,33.3995,22000.0
2014-05-22 10:50:00,38.56,38.57,38.51,38.54,50500.0,33.3995,33.4082,33.3562,33.3822,50500.0
2014-05-22 11:00:00,38.55,38.56,38.47,38.51,31500.0,33.3909,33.3995,33.3216,33.3562,31500.0
2014-05-22 11:10:00,38.51,38.59,38.51,38.59,25000.0,33.3562,33.4255,33.3562,33.4255,25000.0
2014-05-22 11:20:00,38.6,38.68,38.58,38.68,42500.0,33.4342,33.5035,33.4168,33.5035,42500.0
2014-05-22 11:30:00,38.67,38.81,38.66,38.78,130500.0,33.4948,33.6161,33.4861,33.5901,130500.0
2014-05-22 11:40:00,38.79,38.79,38.68,38.74,38000.0,33.5987,33.5987,33.5035,33.5554,38000.0
2014-05-22 11:50:00,38.73,38.82,38.72,38.79,76500.0,33.5468,33.6247,33.5381,33.5987,76500.0
2014-05-22 12:00:00,38.78,38.85,38.76,38.83,64000.0,33.5901,33.6507,33.5728,33.6334,64000.0
2014-05-22 12:10:00,38.84,38.84,38.71,38.75,44000.0,33.642,33.642,33.5294,33.5641,44000.0
2014-05-22 12:20:00,38.74,38.82,38.74,38.82,8000.0,33.5554,33.6247,33.5554,33.6247,8000.0
2014-05-22 12:30:00,38.82,38.98,38.78,38.96,225500.0,33.6247,33.7633,33.5901,33.746,225500.0
2014-05-22 12:40:00,38.96,38.96,38.9,38.91,57000.0,33.746,33.746,33.694,33.7027,57000.0
2014-05-22 12:50:00,38.89,38.99,38.87,38.94,103500.0,33.6854,33.772,33.668,33.7287,103500.0
2014-05-22 13:00:00,38.93,38.98,38.92,38.93,48500.0,33.72,33.7633,33.7113,33.72,48500.0
2014-05-22 13:10:00,38.91,38.94,38.9,38.9,28500.0,33.7027,33.7287,33.694,33.694,28500.0
2014-05-22 13:20:00,38.9,38.96,38.89,38.93,44500.0,33.694,33.746,33.6854,33.72,44500.0
2014-05-22 13:30:00,38.93,38.94,38.88,38.88,33000.0,33.72,33.7287,33.6767,33.6767,33000.0
2014-05-22 13:40:00,38.87,38.93,38.87,38.91,41500.0,33.668,33.72,33.668,33.7027,41500.0
2014-05-22 13:50:00,38.9,38.95,38.89,38.93,38500.0,33.694,33.7373,33.6854,33.72,38500.0
2014-05-22 14:00:00,38.94,38.94,38.84,38.85,45000.0,33.7287,33.7287,33.642,33.6507,45000.0
2014-05-22 14:10:00,38.86,38.9,38.85,38.9,32000.0,33.6594,33.694,33.6507,33.694,32000.0
2014-05-22 14:20:00,38.88,38.9,38.84,38.86,32000.0,33.6767,33.694,33.642,33.6594,32000.0
2014-05-22 14:30:00,38.85,38.88,38.8,38.8,57500.0,33.6507,33.6767,33.6074,33.6074,57500.0
2014-05-22 14:40:00,38.81,38.88,38.81,38.88,34000.0,33.6161,33.6767,33.6161,33.6767,34000.0
2014-05-22 14:50:00,38.89,38.91,38.86,38.88,46000.0,33.6854,33.7027,33.6594,33.6767,46000.0
2014-05-22 15:00:00,38.88,38.88,38.8,38.8,38000.0,33.6767,33.6767,33.6074,33.6074,38000.0
2014-05-22 15:10:00,38.8,38.8,38.77,38.79,44500.0,33.6074,33.6074,33.5814,33.5987,44500.0
2014-05-22 15:20:00,38.79,38.81,38.73,38.81,63500.0,33.5987,33.6161,33.5468,33.6161,63500.0
2014-05-22 15:30:00,38.8,38.81,38.77,38.8,81000.0,33.6074,33.6161,33.5814,33.6074,81000.0
2014-05-22 15:40:00,38.8,38.82,38.74,38.76,165000.0,33.6074,33.6247,33.5554,33.5728,165000.0
2014-05-22 15:50:00,38.77,38.8,38.75,38.77,179000.0,33.5814,33.6074,33.5641,33.5814,179000.0
2014-05-23 09:30:00,38.72,38.72,38.42,38.42,31500.0,33.5381,33.5381,33.2783,33.2783,31500.0
2014-05-23 09:40:00,38.42,38.48,38.28,38.3,38000.0,33.2783,33.3302,33.157,33.1743,38000.0
2014-05-23 09:50:00,38.27,38.35,38.18,38.22,87000.0,33.1483,33.2176,33.0704,33.105,87000.0
2014-05-23 10:00:00,38.22,38.38,38.17,38.32,152500.0,33.105,33.2436,33.0617,33.1916,152500.0
2014-05-23 10:10:00,38.37,38.47,38.31,38.4,147000.0,33.2349,33.3216,33.183,33.2609,147000.0
2014-05-23 10:20:00,38.4,38.51,38.4,38.47,62500.0,33.2609,33.3562,33.2609,33.3216,62500.0
2014-05-23 10:30:00,38.45,38.53,38.45,38.47,33500.0,33.3042,33.3735,33.3042,33.3216,33500.0
2014-05-23 10:40:00,38.46,38.46,38.39,38.39,20500.0,33.3129,33.3129,33.2523,33.2523,20500.0
2014-05-23 10:50:00,38.4,38.4,38.37,38.39,28500.0,33.2609,33.2609,33.2349,33.2523,28500.0
2014-05-23 11:00:00,38.4,38.43,38.34,38.42,24500.0,33.2609,33.2869,33.209,33.2783,24500.0
2014-05-23 11:10:00,38.44,38.49,38.42,38.47,33000.0,33.2956,33.3389,33.2783,33.3216,33000.0
2014-05-23 11:20:00,38.46,38.46,38.38,38.41,36500.0,33.3129,33.3129,33.2436,33.2696,36500.0
2014-05-23 11:30:00,38.4,38.42,38.37,38.4,37000.0,33.2609,33.2783,33.2349,33.2609,37000.0
2014-05-23 11:40:00,38.4,38.42,38.37,38.38,17000.0,33.2609,33.2783,33.2349,33.2436,17000.0
2014-05-23 11:50:00,38.37,38.38,38.33,38.34,11000.0,33.2349,33.2436,33.2003,33.209,11000.0
2014-05-23 12:00:00,38.33,38.36,38.3,38.36,60500.0,33.2003,33.2263,33.1743,33.2263,60500.0
2014-05-23 12:10:00,38.35,38.37,38.34,38.37,9000.0,33.2176,33.2349,33.209,33.2349,9000.0
2014-05-23 12:20:00,38.35,38.36,38.32,38.32,19500.0,33.2176,33.2263,33.1916,33.1916,19500.0
2014-05-23 12:30:00,38.33,38.41,38.3,38.41,96500.0,33.2003,33.2696,33.1743,33.2696,96500.0
2014-05-23 12:40:00,38.4,38.41,38.38,38.38,20500.0,33.2609,33.2696,33.2436,33.2436,20500.0
2014-05-23 12:50:00,38.38,38.4,38.37,38.4,50000.0,33.2436,33.2609,33.2349,33.2609,50000.0
2014-05-23 13:00:00,38.41,38.44,38.39,38.4,43000.0,33.2696,33.2956,33.2523,33.2609,43000.0
2014-05-23 13:10:00,38.4,38.43,38.39,38.39,45000.0,33.2609,33.2869,33.2523,33.2523,45000.0
2014-05-23 13:20:00,38.4,38.45,38.39,38.44,34000.0,33.2609,33.3042,33.2523,33.2956,34000.0
2014-05-23 13:30:00,38.45,38.46,38.42,38.42,29000.0,33.3042,33.3129,33.2783,33.2783,29000.0
2014-05-23 13:40:00,38.42,38.45,38.41,38.44,59000.0,33.2783,33.3042,33.2696,33.2956,59000.0
2014-05-23 13:50:00,38.43,38.47,38.41,38.47,36500.0,33.2869,33.3216,33.2696,33.3216,36500.0
2014-05-23 14:00:00,38.47,38.47,38.41,38.41,27500.0,33.3216,33.3216,33.2696,33.2696,27500.0
2014-05-23 14:10:00,38.43,38.51,38.43,38.47,100500.0,33.2869,33.3562,33.2869,33.3216,100500.0
2014-05-23 14:20:00,38.47,38.52,38.45,38.49,71000.0,33.3216,33.3649,33.3042,33.3389,71000.0
2014-05-23 14:30:00,38.49,38.5,38.48,38.49,49500.0,33.3389,33.3476,33.3302,33.3389,49500.0
2014-05-23 14:40:00,38.49,38.52,38.49,38.52,32500.0,33.3389,33.3649,33.3389,33.3649,32500.0
2014-05-23 14:50:00,38.51,38.52,38.47,38.47,34500.0,33.3562,33.3649,33.3216,33.3216,34500.0
2014-05-23 15:00:00,38.47,38.52,38.47,38.51,51500.0,33.3216,33.3649,33.3216,33.3562,51500.0
2014-05-23 15:10:00,38.51,38.51,38.47,38.47,102000.0,33.3562,33.3562,33.3216,33.3216,102000.0
2014-05-23 15:20:00,38.46,38.48,38.45,38.46,79500.0,33.3129,33.3302,33.3042,33.3129,79500.0
2014-05-23 15:30:00,38.46,38.56,38.45,38.54,108500.0,33.3129,33.3995,33.3042,33.3822,108500.0
2014-05-23 15:40:00,38.54,38.6,38.53,38.59,126000.0,33.3822,33.4342,33.3735,33.4255,126000.0
2014-05-23 15:50:00,38.58,38.6,38.53,38.53,183000.0,33.4168,33.4342,33.3735,33.3735,183000.0
2014-05-27 09:30:00,38.7,38.94,38.52,38.85,63500.0,33.5208,33.7287,33.3649,33.6507,63500.0
2014-05-27 09:40:00,38.95,39.09,38.87,39.08,46500.0,33.7373,33.8586,33.668,33.8499,46500.0
2014-05-27 09:50:00,39.09,39.24,39.05,39.22,53500.0,33.8586,33.9885,33.8239,33.9712,53500.0
2014-05-27 10:00:00,39.22,39.47,39.22,39.44,155500.0,33.9712,34.1877,33.9712,34.1618,155500.0
2014-05-27 10:10:00,39.45,39.66,39.42,39.57,147000.0,34.1704,34.3523,34.1444,34.2744,147000.0
2014-05-27 10:20:00,39.59,39.64,39.49,39.53,164000.0,34.2917,34.335,34.2051,34.2397,164000.0
2014-05-27 10:30:00,39.53,39.57,39.43,39.44,121500.0,34.2397,34.2744,34.1531,34.1618,121500.0
2014-05-27 10:40:00,39.43,39.54,39.39,39.54,113500.0,34.1531,34.2484,34.1184,34.2484,113500.0
2014-05-27 10:50:00,39.54,39.69,39.5,39.69,169000.0,34.2484,34.3783,34.2137,34.3783,169000.0
2014-05-27 11:00:00,39.68,39.72,39.64,39.67,107000.0,34.3696,34.4043,34.335,34.361,107000.0
2014-05-27 11:10:00,39.65,39.66,39.51,39.53,63000.0,34.3436,34.3523,34.2224,34.2397,63000.0
2014-05-27 11:20:00,39.52,39.54,39.48,39.48,58000.0,34.231,34.2484,34.1964,34.1964,58000.0
2014-05-27 11:30:00,39.49,39.62,39.49,39.62,66000.0,34.2051,34.3177,34.2051,34.3177,66000.0
2014-05-27 11:40:00,39.61,39.67,39.56,39.61,41500.0,34.309,34.361,34.2657,34.309,41500.0
2014-05-27 11:50:00,39.63,39.66,39.6,39.61,38000.0,34.3263,34.3523,34.3003,34.309,38000.0
2014-05-27 12:00:00,39.62,39.7,39.61,39.67,38500.0,34.3177,34.387,34.309,34.361,38500.0
2014-05-27 12:10:00,39.69,39.69,39.62,39.62,41000.0,34.3783,34.3783,34.3177,34.3177,41000.0
2014-05-27 12:20:00,39.62,39.64,39.48,39.49,42500.0,34.3177,34.335,34.1964,34.2051,42500.0
2014-05-27 12:30:00,39.52,39.58,39.52,39.57,28500.0,34.231,34.283,34.231,34.2744,28500.0
2014-05-27 12:40:00,39.58,39.61,39.56,39.57,41500.0,34.283,34.309,34.2657,34.2744,41500.0
2014-05-27 12:50:00,39.56,39.58,39.55,39.56,33000.0,34.2657,34.283,34.257,34.2657,33000.0
2014-05-27 13:00:00,39.56,39.56,39.5,39.5,60500.0,34.2657,34.2657,34.2137,34.2137,60500.0
2014-05-27 13:10:00,39.51,39.52,39.48,39.5,77500.0,34.2224,34.231,34.1964,34.2137,77500.0
2014-05-27 13:20:00,39.5,39.5,39.4,39.41,97000.0,34.2137,34.2137,34.1271,34.1358,97000.0
2014-05-27 13:30:00,39.41,39.42,39.35,39.42,62500.0,34.1358,34.1444,34.0838,34.1444,62500.0
2014-05-27 13:40:00,39.41,39.5,39.4,39.48,61500.0,34.1358,34.2137,34.1271,34.1964,61500.0
2014-05-27 13:50:00,39.47,39.53,39.45,39.51,56000.0,34.1877,34.2397,34.1704,34.2224,56000.0
2014-05-27 14:00:00,39.51,39.52,39.42,39.46,51500.0,34.2224,34.231,34.1444,34.1791,51500.0
2014-05-27 14:10:00,39.45,39.49,39.42,39.48,48500.0,34.1704,34.2051,34.1444,34.1964,48500.0
2014-05-27 14:20:00,39.49,39.58,39.48,39.56,56500.0,34.2051,34.283,34.1964,34.2657,56500.0
2014-05-27 14:30:00,39.55,39.55,39.47,39.51,65500.0,34.257,34.257,34.1877,34.2224,65500.0
2014-05-27 14:40:00,39.51,39.55,39.49,39.55,63500.0,34.2224,34.257,34.2051,34.257,63500.0
2014-05-27 14:50:00,39.56,39.63,39.54,39.62,137500.0,34.2657,34.3263,34.2484,34.3177,137500.0
2014-05-27 15:00:00,39.62,39.65,39.56,39.58,74000.0,34.3177,34.3436,34.2657,34.283,74000.0
2014-05-27 15:10:00,39.58,39.6,39.56,39.6,39500.0,34.283,34.3003,34.2657,34.3003,39500.0
2014-05-27 15:20:00,39.59,39.6,39.52,39.52,85000.0,34.2917,34.3003,34.231,34.231,85000.0
2014-05-27 15:30:00,39.52,39.52,39.47,39.51,75000.0,34.231,34.231,34.1877,34.2224,75000.0
2014-05-27 15:40:00,39.49,39.54,39.47,39.47,187500.0,34.2051,34.2484,34.1877,34.1877,187500.0
2014-05-27 15:50:00,39.47,39.48,39.44,39.48,249000.0,34.1877,34.1964,34.1618,34.1964,249000.0
2014-05-28 09:30:00,39.36,39.37,39.0,39.29,82500.0,34.0925,34.1011,33.7806,34.0318,82500.0
2014-05-28 09:40:00,39.22,39.29,39.1,39.27,52000.0,33.9712,34.0318,33.8673,34.0145,52000.0
2014-05-28 09:50:00,39.34,39.39,39.25,39.25,29000.0,34.0751,34.1184,33.9972,33.9972,29000.0
2014-05-28 10:00:00,39.2,39.23,39.1,39.14,78000.0,33.9539,33.9799,33.8673,33.9019,78000.0
2014-05-28 10:10:00,39.14,39.14,38.99,39.02,66000.0,33.9019,33.9019,33.772,33.798,66000.0
2014-05-28 10:20:00,39.02,39.05,38.97,39.01,44500.0,33.798,33.8239,33.7547,33.7893,44500.0
2014-05-28 10:30:00,39.01,39.03,38.95,38.97,59500.0,33.7893,33.8066,33.7373,33.7547,59500.0
2014-05-28 10:40:00,39.0,39.0,38.87,38.91,111000.0,33.7806,33.7806,33.668,33.7027,111000.0
2014-05-28 10:50:00,38.92,38.92,38.83,38.83,32500.0,33.7113,33.7113,33.6334,33.6334,32500.0
2014-05-28 11:00:00,38.84,39.01,38.83,39.01,87500.0,33.642,33.7893,33.6334,33.7893,87500.0
2014-05-28 11:10:00,38.99,39.05,38.98,39.04,46500.0,33.772,33.8239,33.7633,33.8153,46500.0
2014-05-28 11:20:00,39.02,39.07,39.02,39.05,34000.0,33.798,33.8413,33.798,33.8239,34000.0
2014-05-28 11:30:00,39.05,39.14,39.05,39.13,41000.0,33.8239,33.9019,33.8239,33.8932,41000.0
2014-05-28 11:40:00,39.11,39.12,39.05,39.05,13000.0,33.8759,33.8846,33.8239,33.8239,13000.0
2014-05-28 11:50:00,39.05,39.12,39.05,39.12,12500.0,33.8239,33.8846,33.8239,33.8846,12500.0
2014-05-28 12:00:00,39.1,39.21,39.1,39.21,109000.0,33.8673,33.9625,33.8673,33.9625,109000.0
2014-05-28 12:10:00,39.2,39.32,39.2,39.32,81000.0,33.9539,34.0578,33.9539,34.0578,81000.0
2014-05-28 12:20:00,39.3,39.3,39.25,39.27,37000.0,34.0405,34.0405,33.9972,34.0145,37000.0
2014-05-28 12:30:00,39.25,39.27,39.2,39.23,35500.0,33.9972,34.0145,33.9539,33.9799,35500.0
2014-05-28 12:40:00,39.22,39.28,39.2,39.28,28000.0,33.9712,34.0232,33.9539,34.0232,28000.0
2014-05-28 12:50:00,39.28,39.28,39.24,39.26,16500.0,34.0232,34.0232,33.9885,34.0058,16500.0
2014-05-28 13:00:00,39.25,39.26,39.23,39.23,47500.0,33.9972,34.0058,33.9799,33.9799,47500.0
2014-05-28 13:10:00,39.23,39.27,39.23,39.24,14500.0,33.9799,34.0145,33.9799,33.9885,14500.0
2014-05-28 13:20:00,39.26,39.33,39.25,39.32,55500.0,34.0058,34.0665,33.9972,34.0578,55500.0
2014-05-28 13:30:00,39.31,39.34,39.31,39.33,42000.0,34.0491,34.0751,34.0491,34.0665,42000.0
2014-05-28 13:40:00,39.33,39.33,39.28,39.29,85000.0,34.0665,34.0665,34.0232,34.0318,85000.0
2014-05-28 13:50:00,39.29,39.32,39.28,39.28,17500.0,34.0318,34.0578,34.0232,34.0232,17500.0
2014-05-28 14:00:00,39.27,39.28,39.23,39.24,66500.0,34.0145,34.0232,33.9799,33.9885,66500.0
2014-05-28 14:10:00,39.24,39.24,39.17,39.17,29000.0,33.9885,33.9885,33.9279,33.9279,29000.0
2014-05-28 14:20:00,39.18,39.25,39.18,39.22,23000.0,33.9365,33.9972,33.9365,33.9712,23000.0
2014-05-28 14:30:00,39.21,39.22,39.19,39.2,21000.0,33.9625,33.9712,33.9452,33.9539,21000.0
2014-05-28 14:40:00,39.19,39.24,39.19,39.23,28500.0,33.9452,33.9885,33.9452,33.9799,28500.0
2014-05-28 14:50:00,39.26,39.27,39.23,39.23,23000.0,34.0058,34.0145,33.9799,33.9799,23000.0
2014-05-28 15:00:00,39.24,39.24,39.22,39.23,29500.0,33.9885,33.9885,33.9712,33.9799,29500.0
2014-05-28 15:10:00,39.23,39.31,39.23,39.27,25000.0,33.9799,34.0491,33.9799,34.0145,25000.0
2014-05-28 15:20:00,39.28,39.29,39.25,39.28,34500.0,34.0232,34.0318,33.9972,34.0232,34500.0
2014-05-28 15:30:00,39.29,39.31,39.25,39.26,64000.0,34.0318,34.0491,33.9972,34.0058,64000.0
2014-05-28 15:40:00,39.26,39.26,39.18,39.18,77000.0,34.0058,34.0058,33.9365,33.9365,77000.0
2014-05-28 15:50:00,39.18,39.19,39.11,39.16,219000.0,33.9365,33.9452,33.8759,33.9192,219000.0
2014-05-29 09:30:00,39.37,39.37,39.01,39.1,65000.0,34.1011,34.1011,33.7893,33.8673,65000.0
2014-05-29 09:40:00,39.16,39.24,39.13,39.19,28000.0,33.9192,33.9885,33.8932,33.9452,28000.0
2014-05-29 09:50:00,39.18,39.33,39.14,39.24,43500.0,33.9365,34.0665,33.9019,33.9885,43500.0
2014-05-29 10:00:00,39.24,39.29,39.15,39.15,48500.0,33.9885,34.0318,33.9106,33.9106,48500.0
2014-05-29 10:10:00,39.2,39.2,39.12,39.18,49000.0,33.9539,33.9539,33.8846,33.9365,49000.0
2014-05-29 10:20:00,39.18,39.25,39.18,39.23,29000.0,33.9365,33.9972,33.9365,33.9799,29000.0
2014-05-29 10:30:00,39.23,39.26,39.19,39.2,68000.0,33.9799,34.0058,33.9452,33.9539,68000.0
2014-05-29 10:40:00,39.2,39.36,39.2,39.33,15500.0,33.9539,34.0925,33.9539,34.0665,15500.0
2014-05-29 10:50:00,39.34,39.34,39.27,39.27,28500.0,34.0751,34.0751,34.0145,34.0145,28500.0
2014-05-29 11:00:00,39.27,39.29,39.25,39.27,71000.0,34.0145,34.0318,33.9972,34.0145,71000.0
2014-05-29 11:10:00,39.29,39.3,39.26,39.27,16500.0,34.0318,34.0405,34.0058,34.0145,16500.0
2014-05-29 11:20:00,39.27,39.28,39.24,39.26,20500.0,34.0145,34.0232,33.9885,34.0058,20500.0
2014-05-29 11:30:00,39.25,39.29,39.25,39.28,17500.0,33.9972,34.0318,33.9972,34.0232,17500.0
2014-05-29 11:40:00,39.25,39.25,39.18,39.2,72500.0,33.9972,33.9972,33.9365,33.9539,72500.0
2014-05-29 11:50:00,39.19,39.2,39.18,39.2,13500.0,33.9452,33.9539,33.9365,33.9539,13500.0
2014-05-29 12:00:00,39.2,39.22,39.2,39.2,22500.0,33.9539,33.9712,33.9539,33.9539,22500.0
2014-05-29 12:10:00,39.22,39.22,39.17,39.18,20500.0,33.9712,33.9712,33.9279,33.9365,20500.0
2014-05-29 12:20:00,39.18,39.21,39.17,39.17,17500.0,33.9365,33.9625,33.9279,33.9279,17500.0
2014-05-29 12:30:00,39.17,39.19,39.15,39.15,31500.0,33.9279,33.9452,33.9106,33.9106,31500.0
2014-05-29 12:40:00,39.15,39.17,39.14,39.14,2500.0,33.9106,33.9279,33.9019,33.9019,2500.0
2014-05-29 12:50:00,39.14,39.16,39.13,39.13,54500.0,33.9019,33.9192,33.8932,33.8932,54500.0
2014-05-29 13:00:00,39.13,39.14,39.09,39.09,10000.0,33.8932,33.9019,33.8586,33.8586,10000.0
2014-05-29 13:10:00,39.09,39.09,39.04,39.04,9500.0,33.8586,33.8586,33.8153,33.8153,9500.0
2014-05-29 13:20:00,39.05,39.05,39.01,39.03,15000.0,33.8239,33.8239,33.7893,33.8066,15000.0
2014-05-29 13:30:00,39.04,39.04,38.98,38.99,17000.0,33.8153,33.8153,33.7633,33.772,17000.0
2014-05-29 13:40:00,38.99,39.03,38.97,39.03,36500.0,33.772,33.8066,33.7547,33.8066,36500.0
2014-05-29 13:50:00,39.05,39.05,38.99,38.99,44500.0,33.8239,33.8239,33.772,33.772,44500.0
2014-05-29 14:00:00,39.0,39.0,38.95,38.95,36500.0,33.7806,33.7806,33.7373,33.7373,36500.0
2014-05-29 14:10:00,38.95,38.96,38.91,38.93,54000.0,33.7373,33.746,33.7027,33.72,54000.0
2014-05-29 14:20:00,38.93,38.94,38.89,38.9,36000.0,33.72,33.7287,33.6854,33.694,36000.0
2014-05-29 14:30:00,38.9,38.94,38.87,38.91,70500.0,33.694,33.7287,33.668,33.7027,70500.0
2014-05-29 14:40:00,38.9,38.94,38.88,38.91,143000.0,33.694,33.7287,33.6767,33.7027,143000.0
2014-05-29 14:50:00,38.93,38.93,38.87,38.9,67500.0,33.72,33.72,33.668,33.694,67500.0
2014-05-29 15:00:00,38.9,39.06,38.9,39.04,105500.0,33.694,33.8326,33.694,33.8153,105500.0
2014-05-29 15:10:00,39.04,39.1,39.04,39.07,97500.0,33.8153,33.8673,33.8153,33.8413,97500.0
2014-05-29 15:20:00,39.07,39.08,39.03,39.05,129500.0,33.8413,33.8499,33.8066,33.8239,129500.0
2014-05-29 15:30:00,39.05,39.05,39.02,39.05,132000.0,33.8239,33.8239,33.798,33.8239,132000.0
2014-05-29 15:40:00,39.05,39.14,39.03,39.05,254000.0,33.8239,33.9019,33.8066,33.8239,254000.0
2014-05-29 15:50:00,39.05,39.05,38.98,39.0,474500.0,33.8239,33.8239,33.7633,33.7806,474500.0
2014-05-30 09:30:00,39.0,39.06,38.91,39.02,61500.0,33.7806,33.8326,33.7027,33.798,61500.0
2014-05-30 09:40:00,39.06,39.18,39.04,39.11,41500.0,33.8326,33.9365,33.8153,33.8759,41500.0
2014-05-30 09:50:00,39.11,39.21,39.11,39.12,46000.0,33.8759,33.9625,33.8759,33.8846,46000.0
2014-05-30 10:00:00,39.12,39.24,39.12,39.22,41000.0,33.8846,33.9885,33.8846,33.9712,41000.0
2014-05-30 10:10:00,39.22,39.26,39.19,39.19,48500.0,33.9712,34.0058,33.9452,33.9452,48500.0
2014-05-30 10:20:00,39.2,39.24,39.15,39.18,31000.0,33.9539,33.9885,33.9106,33.9365,31000.0
2014-05-30 10:30:00,39.18,39.22,39.17,39.17,21500.0,33.9365,33.9712,33.9279,33.9279,21500.0
2014-05-30 10:40:00,39.19,39.23,39.17,39.18,80500.0,33.9452,33.9799,33.9279,33.9365,80500.0
2014-05-30 10:50:00,39.17,39.24,39.17,39.22,19500.0,33.9279,33.9885,33.9279,33.9712,19500.0
2014-05-30 11:00:00,39.23,39.23,39.15,39.15,46500.0,33.9799,33.9799,33.9106,33.9106,46500.0
2014-05-30 11:10:00,39.16,39.17,39.15,39.17,15000.0,33.9192,33.9279,33.9106,33.9279,15000.0
2014-05-30 11:20:00,39.16,39.19,39.11,39.11,41000.0,33.9192,33.9452,33.8759,33.8759,41000.0
2014-05-30 11:30:00,39.11,39.15,39.1,39.14,13000.0,33.8759,33.9106,33.8673,33.9019,13000.0
2014-05-30 11:40:00,39.12,39.19,39.12,39.19,14500.0,33.8846,33.9452,33.8846,33.9452,14500.0
2014-05-30 11:50:00,39.19,39.19,39.13,39.16,657000.0,33.9452,33.9452,33.8932,33.9192,657000.0
2014-05-30 12:00:00,39.16,39.23,39.16,39.22,77000.0,33.9192,33.9799,33.9192,33.9712,77000.0
2014-05-30 12:10:00,39.22,39.23,39.21,39.22,52500.0,33.9712,33.9799,33.9625,33.9712,52500.0
2014-05-30 12:20:00,39.21,39.23,39.21,39.21,58000.0,33.9625,33.9799,33.9625,33.9625,58000.0
2014-05-30 12:30:00,39.2,39.21,39.1,39.1,18500.0,33.9539,33.9625,33.8673,33.8673,18500.0
2014-05-30 12:40:00,39.1,39.12,39.03,39.03,112500.0,33.8673,33.8846,33.8066,33.8066,112500.0
2014-05-30 12:50:00,39.03,39.14,39.03,39.14,55500.0,33.8066,33.9019,33.8066,33.9019,55500.0
2014-05-30 13:00:00,39.14,39.21,39.11,39.19,59500.0,33.9019,33.9625,33.8759,33.9452,59500.0
2014-05-30 13:10:00,39.21,39.22,39.17,39.19,57000.0,33.9625,33.9712,33.9279,33.9452,57000.0
2014-05-30 13:20:00,39.18,39.23,39.18,39.22,101500.0,33.9365,33.9799,33.9365,33.9712,101500.0
2014-05-30 13:30:00,39.22,39.22,39.17,39.17,92500.0,33.9712,33.9712,33.9279,33.9279,92500.0
2014-05-30 13:40:00,39.17,39.26,39.17,39.23,70500.0,33.9279,34.0058,33.9279,33.9799,70500.0
2014-05-30 13:50:00,39.23,39.26,39.23,39.25,73000.0,33.9799,34.0058,33.9799,33.9972,73000.0
2014-05-30 14:00:00,39.25,39.37,39.24,39.37,92500.0,33.9972,34.1011,33.9885,34.1011,92500.0
2014-05-30 14:10:00,39.34,39.48,39.34,39.47,59000.0,34.0751,34.1964,34.0751,34.1877,59000.0
2014-05-30 14:20:00,39.48,39.51,39.43,39.49,69500.0,34.1964,34.2224,34.1531,34.2051,69500.0
2014-05-30 14:30:00,39.49,39.49,39.38,39.39,67000.0,34.2051,34.2051,34.1098,34.1184,67000.0
2014-05-30 14:40:00,39.38,39.39,39.35,39.37,94000.0,34.1098,34.1184,34.0838,34.1011,94000.0
2014-05-30 14:50:00,39.37,39.37,39.31,39.31,79000.0,34.1011,34.1011,34.0491,34.0491,79000.0
2014-05-30 15:00:00,39.32,39.32,39.25,39.25,57000.0,34.0578,34.0578,33.9972,33.9972,57000.0
2014-05-30 15:10:00,39.28,39.28,39.23,39.23,124500.0,34.0232,34.0232,33.9799,33.9799,124500.0
2014-05-30 15:20:00,39.24,39.27,39.23,39.26,109500.0,33.9885,34.0145,33.9799,34.0058,109500.0
2014-05-30 15:30:00,39.26,39.28,39.26,39.27,92500.0,34.0058,34.0232,34.0058,34.0145,92500.0
2014-05-30 15:40:00,39.27,39.29,39.23,39.25,201000.0,34.0145,34.0318,33.9799,33.9972,201000.0
2014-05-30 15:50:00,39.25,39.31,39.25,39.28,286000.0,33.9972,34.0491,33.9972,34.0232,286000.0
2014-06-02 09:30:00,39.4,39.42,39.15,39.15,38500.0,34.1271,34.1444,33.9106,33.9106,38500.0
2014-06-02 09:40:00,39.15,39.15,38.95,38.99,29500.0,33.9106,33.9106,33.7373,33.772,29500.0
2014-06-02 09:50:00,38.99,39.01,38.7,38.74,157000.0,33.772,33.7893,33.5208,33.5554,157000.0
2014-06-02 10:00:00,38.74,38.8,38.68,38.68,65500.0,33.5554,33.6074,33.5035,33.5035,65500.0
2014-06-02 10:10:00,38.68,38.8,38.66,38.8,106000.0,33.5035,33.6074,33.4861,33.6074,106000.0
2014-06-02 10:20:00,38.8,38.88,38.78,38.88,290000.0,33.6074,33.6767,33.5901,33.6767,290000.0
2014-06-02 10:30:00,38.86,38.95,38.82,38.92,185000.0,33.6594,33.7373,33.6247,33.7113,185000.0
2014-06-02 10:40:00,38.91,38.92,38.87,38.9,43000.0,33.7027,33.7113,33.668,33.694,43000.0
2014-06-02 10:50:00,38.88,38.91,38.87,38.9,17500.0,33.6767,33.7027,33.668,33.694,17500.0
2014-06-02 11:00:00,38.91,38.96,38.88,38.95,48000.0,33.7027,33.746,33.6767,33.7373,48000.0
2014-06-02 11:10:00,38.95,38.98,38.88,38.9,76500.0,33.7373,33.7633,33.6767,33.694,76500.0
2014-06-02 11:20:00,38.9,38.94,38.86,38.94,45000.0,33.694,33.7287,33.6594,33.7287,45000.0
2014-06-02 11:30:00,38.94,38.94,38.87,38.88,68500.0,33.7287,33.7287,33.668,33.6767,68500.0
2014-06-02 11:40:00,38.89,38.94,38.89,38.94,49000.0,33.6854,33.7287,33.6854,33.7287,49000.0
2014-06-02 11:50:00,38.94,39.0,38.94,38.97,20000.0,33.7287,33.7806,33.7287,33.7547,20000.0
2014-06-02 12:00:00,38.97,38.99,38.97,38.97,15500.0,33.7547,33.772,33.7547,33.7547,15500.0
2014-06-02 12:10:00,38.97,38.98,38.91,38.93,50500.0,33.7547,33.7633,33.7027,33.72,50500.0
2014-06-02 12:20:00,38.91,38.95,38.91,38.93,25500.0,33.7027,33.7373,33.7027,33.72,25500.0
2014-06-02 12:30:00,38.91,38.92,38.85,38.89,32500.0,33.7027,33.7113,33.6507,33.6854,32500.0
2014-06-02 12:40:00,38.91,38.91,38.87,38.9,8000.0,33.7027,33.7027,33.668,33.694,8000.0
2014-06-02 12:50:00,38.88,38.95,38.88,38.94,18000.0,33.6767,33.7373,33.6767,33.7287,18000.0
2014-06-02 13:00:00,38.95,38.95,38.8,38.8,113000.0,33.7373,33.7373,33.6074,33.6074,113000.0
2014-06-02 13:10:00,38.8,38.95,38.8,38.93,289500.0,33.6074,33.7373,33.6074,33.72,289500.0
2014-06-02 13:20:00,38.92,38.95,38.91,38.94,25500.0,33.7113,33.7373,33.7027,33.7287,25500.0
2014-06-02 13:30:00,38.95,38.97,38.93,38.94,32000.0,33.7373,33.7547,33.72,33.7287,32000.0
2014-06-02 13:40:00,38.91,38.91,38.89,38.89,13000.0,33.7027,33.7027,33.6854,33.6854,13000.0
2014-06-02 13:50:00,38.89,38.9,38.82,38.84,48500.0,33.6854,33.694,33.6247,33.642,48500.0
2014-06-02 14:00:00,38.84,38.85,38.8,38.8,49000.0,33.642,33.6507,33.6074,33.6074,49000.0
2014-06-02 14:10:00,38.8,38.85,38.78,38.81,57500.0,33.6074,33.6507,33.5901,33.6161,57500.0
2014-06-02 14:20:00,38.82,38.91,38.82,38.9,40500.0,33.6247,33.7027,33.6247,33.694,40500.0
2014-06-02 14:30:00,38.91,38.92,38.87,38.87,48500.0,33.7027,33.7113,33.668,33.668,48500.0
2014-06-02 14:40:00,38.86,38.9,38.85,38.88,62500.0,33.6594,33.694,33.6507,33.6767,62500.0
2014-06-02 14:50:00,38.87,38.88,38.86,38.87,22500.0,33.668,33.6767,33.6594,33.668,22500.0
2014-06-02 15:00:00,38.87,38.88,38.84,38.86,43500.0,33.668,33.6767,33.642,33.6594,43500.0
2014-06-02 15:10:00,38.86,38.88,38.78,38.87,53500.0,33.6594,33.6767,33.5901,33.668,53500.0
2014-06-02 15:20:00,38.89,38.9,38.81,38.81,48500.0,33.6854,33.694,33.6161,33.6161,48500.0
2014-06-02 15:30:00,38.81,38.84,38.81,38.82,64000.0,33.6161,33.642,33.6161,33.6247,64000.0
2014-06-02 15:40:00,38.82,38.86,38.82,38.83,134500.0,33.6247,33.6594,33.6247,33.6334,134500.0
2014-06-02 15:50:00,38.84,38.88,38.83,38.84,202000.0,33.642,33.6767,33.6334,33.642,202000.0
2014-06-03 09:30:00,38.81,39.0,38.75,38.91,72000.0,33.6161,33.7806,33.5641,33.7027,72000.0
2014-06-03 09:40:00,38.95,39.03,38.88,38.99,130500.0,33.7373,33.8066,33.6767,33.772,130500.0
2014-06-03 09:50:00,39.01,39.11,38.89,39.09,272500.0,33.7893,33.8759,33.6854,33.8586,272500.0
2014-06-03 10:00:00,39.08,39.3,39.08,39.13,243000.0,33.8499,34.0405,33.8499,33.8932,243000.0
2014-06-03 10:10:00,39.13,39.14,39.02,39.02,47500.0,33.8932,33.9019,33.798,33.798,47500.0
2014-06-03 10:20:00,39.02,39.04,38.97,39.04,42000.0,33.798,33.8153,33.7547,33.8153,42000.0
2014-06-03 10:30:00,39.05,39.23,39.05,39.18,128500.0,33.8239,33.9799,33.8239,33.9365,128500.0
2014-06-03 10:40:00,39.18,39.24,39.13,39.17,146500.0,33.9365,33.9885,33.8932,33.9279,146500.0
2014-06-03 10:50:00,39.17,39.2,39.15,39.17,35500.0,33.9279,33.9539,33.9106,33.9279,35500.0
2014-06-03 11:00:00,39.17,39.17,39.13,39.13,78500.0,33.9279,33.9279,33.8932,33.8932,78500.0
2014-06-03 11:10:00,39.15,39.16,39.08,39.12,62000.0,33.9106,33.9192,33.8499,33.8846,62000.0
2014-06-03 11:20:00,39.14,39.3,39.13,39.3,32000.0,33.9019,34.0405,33.8932,34.0405,32000.0
2014-06-03 11:30:00,39.3,39.33,39.22,39.22,60000.0,34.0405,34.0665,33.9712,33.9712,60000.0
2014-06-03 11:40:00,39.23,39.23,39.13,39.18,47000.0,33.9799,33.9799,33.8932,33.9365,47000.0
2014-06-03 11:50:00,39.17,39.21,39.11,39.13,55500.0,33.9279,33.9625,33.8759,33.8932,55500.0
2014-06-03 12:00:00,39.15,39.21,39.13,39.17,66000.0,33.9106,33.9625,33.8932,33.9279,66000.0
2014-06-03 12:10:00,39.16,39.22,39.15,39.21,42000.0,33.9192,33.9712,33.9106,33.9625,42000.0
2014-06-03 12:20:00,39.22,39.25,39.2,39.21,30500.0,33.9712,33.9972,33.9539,33.9625,30500.0
2014-06-03 12:30:00,39.24,39.29,39.24,39.27,39000.0,33.9885,34.0318,33.9885,34.0145,39000.0
2014-06-03 12:40:00,39.26,39.27,39.23,39.24,31000.0,34.0058,34.0145,33.9799,33.9885,31000.0
2014-06-03 12:50:00,39.24,39.26,39.23,39.25,7000.0,33.9885,34.0058,33.9799,33.9972,7000.0
2014-06-03 13:00:00,39.25,39.28,39.23,39.28,59500.0,33.9972,34.0232,33.9799,34.0232,59500.0
2014-06-03 13:10:00,39.28,39.29,39.2,39.2,72500.0,34.0232,34.0318,33.9539,33.9539,72500.0
2014-06-03 13:20:00,39.21,39.22,39.19,39.2,73000.0,33.9625,33.9712,33.9452,33.9539,73000.0
2014-06-03 13:30:00,39.2,39.22,39.17,39.19,71500.0,33.9539,33.9712,33.9279,33.9452,71500.0
2014-06-03 13:40:00,39.17,39.18,39.15,39.15,50500.0,33.9279,33.9365,33.9106,33.9106,50500.0
2014-06-03 13:50:00,39.15,39.19,39.15,39.19,60000.0,33.9106,33.9452,33.9106,33.9452,60000.0
2014-06-03 14:00:00,39.19,39.22,39.18,39.19,92500.0,33.9452,33.9712,33.9365,33.9452,92500.0
2014-06-03 14:10:00,39.18,39.19,39.16,39.19,65500.0,33.9365,33.9452,33.9192,33.9452,65500.0
2014-06-03 14:20:00,39.18,39.19,39.14,39.15,79000.0,33.9365,33.9452,33.9019,33.9106,79000.0
2014-06-03 14:30:00,39.16,39.17,39.13,39.15,55500.0,33.9192,33.9279,33.8932,33.9106,55500.0
2014-06-03 14:40:00,39.13,39.16,39.13,39.14,52000.0,33.8932,33.9192,33.8932,33.9019,52000.0
2014-06-03 14:50:00,39.14,39.15,39.07,39.07,112000.0,33.9019,33.9106,33.8413,33.8413,112000.0
2014-06-03 15:00:00,39.06,39.06,38.96,38.98,136000.0,33.8326,33.8326,33.746,33.7633,136000.0
2014-06-03 15:10:00,38.98,39.03,38.98,39.0,44500.0,33.7633,33.8066,33.7633,33.7806,44500.0
2014-06-03 15:20:00,38.99,39.0,38.95,38.99,73500.0,33.772,33.7806,33.7373,33.772,73500.0
2014-06-03 15:30:00,38.99,39.0,38.96,38.98,81500.0,33.772,33.7806,33.746,33.7633,81500.0
2014-06-03 15:40:00,38.98,39.0,38.97,38.99,91000.0,33.7633,33.7806,33.7547,33.772,91000.0
2014-06-03 15:50:00,38.99,38.99,38.95,38.96,235500.0,33.772,33.772,33.7373,33.746,235500.0
2014-06-04 09:30:00,38.79,38.98,38.65,38.69,181000.0,33.5987,33.7633,33.4775,33.5121,181000.0
2014-06-04 09:40:00,38.7,38.74,38.32,38.53,137500.0,33.5208,33.5554,33.1916,33.3735,137500.0
2014-06-04 09:50:00,38.56,38.75,38.51,38.51,173000.0,33.3995,33.5641,33.3562,33.3562,173000.0
2014-06-04 10:00:00,38.5,38.64,38.5,38.64,234000.0,33.3476,33.4688,33.3476,33.4688,234000.0
2014-06-04 10:10:00,38.64,38.64,38.48,38.48,260000.0,33.4688,33.4688,33.3302,33.3302,260000.0
2014-06-04 10:20:00,38.47,38.49,38.41,38.41,50500.0,33.3216,33.3389,33.2696,33.2696,50500.0
2014-06-04 10:30:00,38.45,38.54,38.41,38.52,33000.0,33.3042,33.3822,33.2696,33.3649,33000.0
2014-06-04 10:40:00,38.55,38.57,38.5,38.55,41000.0,33.3909,33.4082,33.3476,33.3909,41000.0
2014-06-04 10:50:00,38.55,38.65,38.55,38.63,54500.0,33.3909,33.4775,33.3909,33.4602,54500.0
2014-06-04 11:00:00,38.64,38.72,38.64,38.69,60500.0,33.4688,33.5381,33.4688,33.5121,60500.0
2014-06-04 11:10:00,38.69,38.74,38.68,38.69,27500.0,33.5121,33.5554,33.5035,33.5121,27500.0
2014-06-04 11:20:00,38.68,38.74,38.67,38.68,52500.0,33.5035,33.5554,33.4948,33.5035,52500.0
2014-06-04 11:30:00,38.68,38.72,38.63,38.68,65500.0,33.5035,33.5381,33.4602,33.5035,65500.0
2014-06-04 11:40:00,38.66,38.66,38.58,38.58,32000.0,33.4861,33.4861,33.4168,33.4168,32000.0
2014-06-04 11:50:00,38.58,38.63,38.58,38.6,28000.0,33.4168,33.4602,33.4168,33.4342,28000.0
2014-06-04 12:00:00,38.6,38.66,38.59,38.65,34500.0,33.4342,33.4861,33.4255,33.4775,34500.0
2014-06-04 12:10:00,38.65,38.67,38.55,38.55,117500.0,33.4775,33.4948,33.3909,33.3909,117500.0
2014-06-04 12:20:00,38.57,38.65,38.56,38.61,197500.0,33.4082,33.4775,33.3995,33.4428,197500.0
2014-06-04 12:30:00,38.61,38.66,38.6,38.63,150500.0,33.4428,33.4861,33.4342,33.4602,150500.0
2014-06-04 12:40:00,38.63,38.67,38.62,38.62,42500.0,33.4602,33.4948,33.4515,33.4515,42500.0
2014-06-04 12:50:00,38.62,38.64,38.59,38.61,43000.0,33.4515,33.4688,33.4255,33.4428,43000.0
2014-06-04 13:00:00,38.62,38.64,38.6,38.62,143000.0,33.4515,33.4688,33.4342,33.4515,143000.0
2014-06-04 13:10:00,38.61,38.65,38.6,38.61,59500.0,33.4428,33.4775,33.4342,33.4428,59500.0
2014-06-04 13:20:00,38.61,38.61,38.57,38.6,41000.0,33.4428,33.4428,33.4082,33.4342,41000.0
2014-06-04 13:30:00,38.61,38.63,38.58,38.59,39000.0,33.4428,33.4602,33.4168,33.4255,39000.0
2014-06-04 13:40:00,38.59,38.64,38.57,38.59,57000.0,33.4255,33.4688,33.4082,33.4255,57000.0
2014-06-04 13:50:00,38.59,38.61,38.55,38.55,182500.0,33.4255,33.4428,33.3909,33.3909,182500.0
2014-06-04 14:00:00,38.58,38.6,38.55,38.59,78000.0,33.4168,33.4342,33.3909,33.4255,78000.0
2014-06-04 14:10:00,38.59,38.61,38.57,38.57,72500.0,33.4255,33.4428,33.4082,33.4082,72500.0
2014-06-04 14:20:00,38.57,38.58,38.53,38.58,88500.0,33.4082,33.4168,33.3735,33.4168,88500.0
2014-06-04 14:30:00,38.58,38.59,38.51,38.52,94500.0,33.4168,33.4255,33.3562,33.3649,94500.0
2014-06-04 14:40:00,38.52,38.54,38.48,38.5,237000.0,33.3649,33.3822,33.3302,33.3476,237000.0
2014-06-04 14:50:00,38.51,38.54,38.49,38.52,74500.0,33.3562,33.3822,33.3389,33.3649,74500.0
2014-06-04 15:00:00,38.52,38.56,38.49,38.51,111500.0,33.3649,33.3995,33.3389,33.3562,111500.0
2014-06-04 15:10:00,38.5,38.53,38.48,38.49,77500.0,33.3476,33.3735,33.3302,33.3389,77500.0
2014-06-04 15:20:00,38.49,38.54,38.49,38.54,153000.0,33.3389,33.3822,33.3389,33.3822,153000.0
2014-06-04 15:30:00,38.54,38.54,38.53,38.54,91000.0,33.3822,33.3822,33.3735,33.3822,91000.0
2014-06-04 15:40:00,38.54,38.61,38.53,38.56,168000.0,33.3822,33.4428,33.3735,33.3995,168000.0
2014-06-04 15:50:00,38.57,38.59,38.56,38.57,256500.0,33.4082,33.4255,33.3995,33.4082,256500.0
2014-06-05 09:30:00,38.52,38.56,38.28,38.33,154000.0,33.3649,33.3995,33.157,33.2003,154000.0
2014-06-05 09:40:00,38.33,38.33,38.02,38.05,257000.0,33.2003,33.2003,32.9318,32.9578,257000.0
2014-06-05 09:50:00,38.05,38.17,37.96,38.01,105500.0,32.9578,33.0617,32.8798,32.9231,105500.0
2014-06-05 10:00:00,38.02,38.04,37.78,37.8,201000.0,32.9318,32.9491,32.7239,32.7412,201000.0
2014-06-05 10:10:00,37.8,37.83,37.77,37.8,153500.0,32.7412,32.7672,32.7152,32.7412,153500.0
2014-06-05 10:20:00,37.79,37.83,37.77,37.8,149500.0,32.7326,32.7672,32.7152,32.7412,149500.0
2014-06-05 10:30:00,37.8,37.8,37.74,37.77,113000.0,32.7412,32.7412,32.6893,32.7152,113000.0
2014-06-05 10:40:00,37.75,37.8,37.72,37.74,61000.0,32.6979,32.7412,32.6719,32.6893,61000.0
2014-06-05 10:50:00,37.74,37.74,37.65,37.68,116000.0,32.6893,32.6893,32.6113,32.6373,116000.0
2014-06-05 11:00:00,37.68,37.78,37.66,37.78,58000.0,32.6373,32.7239,32.62,32.7239,58000.0
2014-06-05 11:10:00,37.77,37.92,37.77,37.91,57500.0,32.7152,32.8452,32.7152,32.8365,57500.0
2014-06-05 11:20:00,37.9,37.9,37.76,37.79,90000.0,32.8278,32.8278,32.7066,32.7326,90000.0
2014-06-05 11:30:00,37.78,37.8,37.73,37.74,46000.0,32.7239,32.7412,32.6806,32.6893,46000.0
2014-06-05 11:40:00,37.72,37.82,37.72,37.81,139000.0,32.6719,32.7586,32.6719,32.7499,139000.0
2014-06-05 11:50:00,37.81,37.86,37.77,37.82,63500.0,32.7499,32.7932,32.7152,32.7586,63500.0
2014-06-05 12:00:00,37.84,37.85,37.78,37.79,65500.0,32.7759,32.7845,32.7239,32.7326,65500.0
2014-06-05 12:10:00,37.8,37.8,37.71,37.74,44500.0,32.7412,32.7412,32.6633,32.6893,44500.0
2014-06-05 12:20:00,37.77,37.83,37.75,37.81,377000.0,32.7152,32.7672,32.6979,32.7499,377000.0
2014-06-05 12:30:00,37.81,37.87,37.79,37.82,96000.0,32.7499,32.8019,32.7326,32.7586,96000.0
2014-06-05 12:40:00,37.81,37.85,37.78,37.79,101500.0,32.7499,32.7845,32.7239,32.7326,101500.0
2014-06-05 12:50:00,37.8,37.86,37.8,37.83,61000.0,32.7412,32.7932,32.7412,32.7672,61000.0
2014-06-05 13:00:00,37.83,37.88,37.83,37.85,90500.0,32.7672,32.8105,32.7672,32.7845,90500.0
2014-06-05 13:10:00,37.85,37.93,37.83,37.9,244500.0,32.7845,32.8538,32.7672,32.8278,244500.0
2014-06-05 13:20:00,37.9,37.92,37.87,37.92,22500.0,32.8278,32.8452,32.8019,32.8452,22500.0
2014-06-05 13:30:00,37.92,37.95,37.9,37.95,59500.0,32.8452,32.8712,32.8278,32.8712,59500.0
2014-06-05 13:40:00,37.96,37.97,37.9,37.91,104500.0,32.8798,32.8885,32.8278,32.8365,104500.0
2014-06-05 13:50:00,37.92,37.97,37.9,37.96,55000.0,32.8452,32.8885,32.8278,32.8798,55000.0
2014-06-05 14:00:00,37.96,38.0,37.92,37.95,88000.0,32.8798,32.9145,32.8452,32.8712,88000.0
2014-06-05 14:10:00,37.97,38.0,37.97,37.99,81000.0,32.8885,32.9145,32.8885,32.9058,81000.0
2014-06-05 14:20:00,37.99,38.04,37.97,38.01,58000.0,32.9058,32.9491,32.8885,32.9231,58000.0
2014-06-05 14:30:00,38.02,38.05,37.99,38.05,82000.0,32.9318,32.9578,32.9058,32.9578,82000.0
2014-06-05 14:40:00,38.04,38.08,38.02,38.08,55500.0,32.9491,32.9838,32.9318,32.9838,55500.0
2014-06-05 14:50:00,38.09,38.11,38.05,38.1,89500.0,32.9924,33.0097,32.9578,33.0011,89500.0
2014-06-05 15:00:00,38.1,38.26,38.1,38.24,123500.0,33.0011,33.1397,33.0011,33.1223,123500.0
2014-06-05 15:10:00,38.22,38.22,38.07,38.08,96500.0,33.105,33.105,32.9751,32.9838,96500.0
2014-06-05 15:20:00,38.08,38.12,38.06,38.1,82000.0,32.9838,33.0184,32.9664,33.0011,82000.0
2014-06-05 15:30:00,38.11,38.11,38.08,38.11,212000.0,33.0097,33.0097,32.9838,33.0097,212000.0
2014-06-05 15:40:00,38.11,38.12,38.05,38.08,181500.0,33.0097,33.0184,32.9578,32.9838,181500.0
2014-06-05 15:50:00,38.08,38.11,38.03,38.07,689500.0,32.9838,33.0097,32.9405,32.9751,689500.0
2014-06-06 09:30:00,38.2,38.26,38.03,38.2,76500.0,33.0877,33.1397,32.9405,33.0877,76500.0
2014-06-06 09:40:00,38.25,38.28,38.14,38.2,31500.0,33.131,33.157,33.0357,33.0877,31500.0
2014-06-06 09:50:00,38.14,38.17,38.09,38.12,55000.0,33.0357,33.0617,32.9924,33.0184,55000.0
2014-06-06 10:00:00,38.14,38.15,38.09,38.14,44000.0,33.0357,33.0444,32.9924,33.0357,44000.0
2014-06-06 10:10:00,38.14,38.2,38.11,38.16,46500.0,33.0357,33.0877,33.0097,33.0531,46500.0
2014-06-06 10:20:00,38.17,38.21,38.13,38.18,28000.0,33.0617,33.0964,33.0271,33.0704,28000.0
2014-06-06 10:30:00,38.19,38.2,38.09,38.11,49500.0,33.079,33.0877,32.9924,33.0097,49500.0
2014-06-06 10:40:00,38.07,38.18,38.07,38.1,48000.0,32.9751,33.0704,32.9751,33.0011,48000.0
2014-06-06 10:50:00,38.11,38.15,38.09,38.13,51500.0,33.0097,33.0444,32.9924,33.0271,51500.0
2014-06-06 11:00:00,38.14,38.2,38.11,38.2,51000.0,33.0357,33.0877,33.0097,33.0877,51000.0
2014-06-06 11:10:00,38.2,38.2,38.14,38.14,38000.0,33.0877,33.0877,33.0357,33.0357,38000.0
2014-06-06 11:20:00,38.15,38.15,38.06,38.06,38000.0,33.0444,33.0444,32.9664,32.9664,38000.0
2014-06-06 11:30:00,38.07,38.09,38.03,38.06,35000.0,32.9751,32.9924,32.9405,32.9664,35000.0
2014-06-06 11:40:00,38.06,38.1,38.03,38.1,48500.0,32.9664,33.0011,32.9405,33.0011,48500.0
2014-06-06 11:50:00,38.08,38.1,38.06,38.09,13000.0,32.9838,33.0011,32.9664,32.9924,13000.0
2014-06-06 12:00:00,38.09,38.16,38.07,38.16,38500.0,32.9924,33.0531,32.9751,33.0531,38500.0
2014-06-06 12:10:00,38.16,38.16,38.09,38.1,36500.0,33.0531,33.0531,32.9924,33.0011,36500.0
2014-06-06 12:20:00,38.1,38.14,38.1,38.12,23500.0,33.0011,33.0357,33.0011,33.0184,23500.0
2014-06-06 12:30:00,38.14,38.15,38.09,38.1,18500.0,33.0357,33.0444,32.9924,33.0011,18500.0
2014-06-06 12:40:00,38.11,38.13,38.11,38.13,15000.0,33.0097,33.0271,33.0097,33.0271,15000.0
2014-06-06 12:50:00,38.11,38.12,38.05,38.08,30500.0,33.0097,33.0184,32.9578,32.9838,30500.0
2014-06-06 13:00:00,38.05,38.08,38.05,38.07,26500.0,32.9578,32.9838,32.9578,32.9751,26500.0
2014-06-06 13:10:00,38.06,38.13,38.05,38.1,19500.0,32.9664,33.0271,32.9578,33.0011,19500.0
2014-06-06 13:20:00,38.1,38.12,38.05,38.05,26500.0,33.0011,33.0184,32.9578,32.9578,26500.0
2014-06-06 13:30:00,38.05,38.07,37.97,37.97,52000.0,32.9578,32.9751,32.8885,32.8885,52000.0
2014-06-06 13:40:00,37.97,37.97,37.91,37.93,68500.0,32.8885,32.8885,32.8365,32.8538,68500.0
2014-06-06 13:50:00,37.96,37.96,37.88,37.89,62000.0,32.8798,32.8798,32.8105,32.8192,62000.0
2014-06-06 14:00:00,37.9,37.92,37.83,37.83,70500.0,32.8278,32.8452,32.7672,32.7672,70500.0
2014-06-06 14:10:00,37.84,37.91,37.83,37.9,62500.0,32.7759,32.8365,32.7672,32.8278,62500.0
2014-06-06 14:20:00,37.9,37.92,37.85,37.88,29000.0,32.8278,32.8452,32.7845,32.8105,29000.0
2014-06-06 14:30:00,37.88,37.96,37.87,37.96,59000.0,32.8105,32.8798,32.8019,32.8798,59000.0
2014-06-06 14:40:00,37.96,37.98,37.88,37.9,164500.0,32.8798,32.8971,32.8105,32.8278,164500.0
2014-06-06 14:50:00,37.88,37.96,37.88,37.92,90000.0,32.8105,32.8798,32.8105,32.8452,90000.0
2014-06-06 15:00:00,37.91,37.92,37.87,37.9,63500.0,32.8365,32.8452,32.8019,32.8278,63500.0
2014-06-06 15:10:00,37.91,37.94,37.91,37.94,58000.0,32.8365,32.8625,32.8365,32.8625,58000.0
2014-06-06 15:20:00,37.97,37.99,37.93,37.97,160000.0,32.8885,32.9058,32.8538,32.8885,160000.0
2014-06-06 15:30:00,37.96,37.96,37.9,37.92,78000.0,32.8798,32.8798,32.8278,32.8452,78000.0
2014-06-06 15:40:00,37.92,37.94,37.89,37.94,88500.0,32.8452,32.8625,32.8192,32.8625,88500.0
2014-06-06 15:50:00,37.94,38.02,37.93,38.0,254000.0,32.8625,32.9318,32.8538,32.9145,254000.0
2014-06-09 09:30:00,37.9,38.09,37.88,37.96,51500.0,32.8278,32.9924,32.8105,32.8798,51500.0
2014-06-09 09:40:00,37.96,38.16,37.9,38.16,48000.0,32.8798,33.0531,32.8278,33.0531,48000.0
2014-06-09 09:50:00,38.16,38.16,38.05,38.08,91500.0,33.0531,33.0531,32.9578,32.9838,91500.0
2014-06-09 10:00:00,38.07,38.11,37.98,37.98,121500.0,32.9751,33.0097,32.8971,32.8971,121500.0
2014-06-09 10:10:00,38.02,38.07,38.0,38.06,60500.0,32.9318,32.9751,32.9145,32.9664,60500.0
2014-06-09 10:20:00,38.06,38.18,38.06,38.18,104000.0,32.9664,33.0704,32.9664,33.0704,104000.0
2014-06-09 10:30:00,38.17,38.2,38.13,38.15,51000.0,33.0617,33.0877,33.0271,33.0444,51000.0
2014-06-09 10:40:00,38.17,38.22,38.15,38.22,82000.0,33.0617,33.105,33.0444,33.105,82000.0
2014-06-09 10:50:00,38.21,38.25,38.2,38.21,42000.0,33.0964,33.131,33.0877,33.0964,42000.0
2014-06-09 11:00:00,38.22,38.22,38.16,38.18,74000.0,33.105,33.105,33.0531,33.0704,74000.0
2014-06-09 11:10:00,38.19,38.2,38.13,38.15,111000.0,33.079,33.0877,33.0271,33.0444,111000.0
2014-06-09 11:20:00,38.14,38.16,38.11,38.11,188000.0,33.0357,33.0531,33.0097,33.0097,188000.0
2014-06-09 11:30:00,38.12,38.14,38.07,38.07,37000.0,33.0184,33.0357,32.9751,32.9751,37000.0
2014-06-09 11:40:00,38.08,38.13,38.05,38.11,99500.0,32.9838,33.0271,32.9578,33.0097,99500.0
2014-06-09 11:50:00,38.11,38.13,38.07,38.07,99000.0,33.0097,33.0271,32.9751,32.9751,99000.0
2014-06-09 12:00:00,38.06,38.09,38.06,38.09,140000.0,32.9664,32.9924,32.9664,32.9924,140000.0
2014-06-09 12:10:00,38.08,38.1,38.04,38.09,81500.0,32.9838,33.0011,32.9491,32.9924,81500.0
2014-06-09 12:20:00,38.11,38.11,37.98,37.98,74500.0,33.0097,33.0097,32.8971,32.8971,74500.0
2014-06-09 12:30:00,37.96,38.0,37.96,37.97,41000.0,32.8798,32.9145,32.8798,32.8885,41000.0
2014-06-09 12:40:00,37.98,38.0,37.98,38.0,461000.0,32.8971,32.9145,32.8971,32.9145,461000.0
2014-06-09 12:50:00,38.0,38.0,37.98,38.0,51500.0,32.9145,32.9145,32.8971,32.9145,51500.0
2014-06-09 13:00:00,37.99,38.0,37.96,37.96,39500.0,32.9058,32.9145,32.8798,32.8798,39500.0
2014-06-09 13:10:00,37.97,37.97,37.95,37.96,206500.0,32.8885,32.8885,32.8712,32.8798,206500.0
2014-06-09 13:20:00,37.96,37.96,37.86,37.86,59000.0,32.8798,32.8798,32.7932,32.7932,59000.0
2014-06-09 13:30:00,37.88,37.88,37.83,37.85,359500.0,32.8105,32.8105,32.7672,32.7845,359500.0
2014-06-09 13:40:00,37.86,37.88,37.83,37.85,31000.0,32.7932,32.8105,32.7672,32.7845,31000.0
2014-06-09 13:50:00,37.85,37.86,37.83,37.84,48000.0,32.7845,32.7932,32.7672,32.7759,48000.0
2014-06-09 14:00:00,37.83,37.86,37.82,37.83,92500.0,32.7672,32.7932,32.7586,32.7672,92500.0
2014-06-09 14:10:00,37.83,37.83,37.78,37.79,96000.0,32.7672,32.7672,32.7239,32.7326,96000.0
2014-06-09 14:20:00,37.8,37.81,37.76,37.78,38500.0,32.7412,32.7499,32.7066,32.7239,38500.0
2014-06-09 14:30:00,37.78,37.8,37.73,37.73,75000.0,32.7239,32.7412,32.6806,32.6806,75000.0
2014-06-09 14:40:00,37.75,37.8,37.73,37.77,77000.0,32.6979,32.7412,32.6806,32.7152,77000.0
2014-06-09 14:50:00,37.78,37.79,37.74,37.77,13500.0,32.7239,32.7326,32.6893,32.7152,13500.0
2014-06-09 15:00:00,37.78,37.82,37.78,37.8,58000.0,32.7239,32.7586,32.7239,32.7412,58000.0
2014-06-09 15:10:00,37.8,37.82,37.78,37.81,26000.0,32.7412,32.7586,32.7239,32.7499,26000.0
2014-06-09 15:20:00,37.8,37.82,37.77,37.79,108500.0,32.7412,32.7586,32.7152,32.7326,108500.0
2014-06-09 15:30:00,37.79,37.81,37.77,37.79,114500.0,32.7326,32.7499,32.7152,32.7326,114500.0
2014-06-09 15:40:00,37.79,37.81,37.75,37.76,126500.0,32.7326,32.7499,32.6979,32.7066,126500.0
2014-06-09 15:50:00,37.77,37.79,37.74,37.78,332500.0,32.7152,32.7326,32.6893,32.7239,332500.0
2014-06-10 09:30:00,37.61,37.84,37.6,37.69,289500.0,32.5767,32.7759,32.568,32.646,289500.0
2014-06-10 09:40:00,37.68,37.86,37.67,37.78,195500.0,32.6373,32.7932,32.6286,32.7239,195500.0
2014-06-10 09:50:00,37.78,37.86,37.7,37.73,382500.0,32.7239,32.7932,32.6546,32.6806,382500.0
2014-06-10 10:00:00,37.74,37.76,37.61,37.63,167500.0,32.6893,32.7066,32.5767,32.594,167500.0
2014-06-10 10:10:00,37.65,37.77,37.65,37.75,141500.0,32.6113,32.7152,32.6113,32.6979,141500.0
2014-06-10 10:20:00,37.75,37.91,37.75,37.85,224000.0,32.6979,32.8365,32.6979,32.7845,224000.0
2014-06-10 10:30:00,37.85,37.85,37.79,37.79,244000.0,32.7845,32.7845,32.7326,32.7326,244000.0
2014-06-10 10:40:00,37.78,37.81,37.75,37.8,176000.0,32.7239,32.7499,32.6979,32.7412,176000.0
2014-06-10 10:50:00,37.8,37.84,37.79,37.82,137500.0,32.7412,32.7759,32.7326,32.7586,137500.0
2014-06-10 11:00:00,37.81,37.84,37.78,37.81,110500.0,32.7499,32.7759,32.7239,32.7499,110500.0
2014-06-10 11:10:00,37.81,37.83,37.79,37.8,53500.0,32.7499,32.7672,32.7326,32.7412,53500.0
2014-06-10 11:20:00,37.8,37.81,37.76,37.79,61000.0,32.7412,32.7499,32.7066,32.7326,61000.0
2014-06-10 11:30:00,37.8,37.82,37.78,37.78,69000.0,32.7412,32.7586,32.7239,32.7239,69000.0
2014-06-10 11:40:00,37.8,37.83,37.77,37.81,63000.0,32.7412,32.7672,32.7152,32.7499,63000.0
2014-06-10 11:50:00,37.79,37.81,37.76,37.79,48500.0,32.7326,32.7499,32.7066,32.7326,48500.0
2014-06-10 12:00:00,37.79,37.83,37.76,37.8,121000.0,32.7326,32.7672,32.7066,32.7412,121000.0
2014-06-10 12:10:00,37.8,37.81,37.78,37.79,81500.0,32.7412,32.7499,32.7239,32.7326,81500.0
2014-06-10 12:20:00,37.79,37.81,37.77,37.8,73000.0,32.7326,32.7499,32.7152,32.7412,73000.0
2014-06-10 12:30:00,37.8,37.8,37.77,37.78,35000.0,32.7412,32.7412,32.7152,32.7239,35000.0
2014-06-10 12:40:00,37.78,37.8,37.76,37.79,93500.0,32.7239,32.7412,32.7066,32.7326,93500.0
2014-06-10 12:50:00,37.79,37.81,37.78,37.8,46500.0,32.7326,32.7499,32.7239,32.7412,46500.0
2014-06-10 13:00:00,37.79,37.8,37.77,37.79,93500.0,32.7326,32.7412,32.7152,32.7326,93500.0
2014-06-10 13:10:00,37.8,37.84,37.79,37.84,80500.0,32.7412,32.7759,32.7326,32.7759,80500.0
2014-06-10 13:20:00,37.82,37.88,37.8,37.88,48500.0,32.7586,32.8105,32.7412,32.8105,48500.0
2014-06-10 13:30:00,37.87,37.92,37.8,37.8,194500.0,32.8019,32.8452,32.7412,32.7412,194500.0
2014-06-10 13:40:00,37.8,37.9,37.8,37.9,146500.0,32.7412,32.8278,32.7412,32.8278,146500.0
2014-06-10 13:50:00,37.91,37.92,37.86,37.9,52000.0,32.8365,32.8452,32.7932,32.8278,52000.0
2014-06-10 14:00:00,37.88,37.9,37.86,37.89,51500.0,32.8105,32.8278,32.7932,32.8192,51500.0
2014-06-10 14:10:00,37.89,37.9,37.86,37.9,57000.0,32.8192,32.8278,32.7932,32.8278,57000.0
2014-06-10 14:20:00,37.9,37.93,37.88,37.93,34000.0,32.8278,32.8538,32.8105,32.8538,34000.0
2014-06-10 14:30:00,37.9,37.9,37.86,37.87,39000.0,32.8278,32.8278,32.7932,32.8019,39000.0
2014-06-10 14:40:00,37.87,37.89,37.87,37.88,57000.0,32.8019,32.8192,32.8019,32.8105,57000.0
2014-06-10 14:50:00,37.88,37.89,37.86,37.89,72000.0,32.8105,32.8192,32.7932,32.8192,72000.0
2014-06-10 15:00:00,37.89,37.94,37.89,37.93,101000.0,32.8192,32.8625,32.8192,32.8538,101000.0
2014-06-10 15:10:00,37.93,37.98,37.92,37.97,89000.0,32.8538,32.8971,32.8452,32.8885,89000.0
2014-06-10 15:20:00,37.97,38.08,37.97,38.08,93000.0,32.8885,32.9838,32.8885,32.9838,93000.0
2014-06-10 15:30:00,38.08,38.08,38.0,38.01,117000.0,32.9838,32.9838,32.9145,32.9231,117000.0
2014-06-10 15:40:00,38.0,38.01,37.97,37.99,181000.0,32.9145,32.9231,32.8885,32.9058,181000.0
2014-06-10 15:50:00,37.99,38.03,37.98,38.02,227500.0,32.9058,32.9405,32.8971,32.9318,227500.0
2014-06-11 09:30:00,38.0,38.0,37.68,37.68,69000.0,32.9145,32.9145,32.6373,32.6373,69000.0
2014-06-11 09:40:00,37.71,37.87,37.71,37.84,52500.0,32.6633,32.8019,32.6633,32.7759,52500.0
2014-06-11 09:50:00,37.81,37.81,37.64,37.65,75000.0,32.7499,32.7499,32.6026,32.6113,75000.0
2014-06-11 10:00:00,37.65,37.66,37.56,37.57,64000.0,32.6113,32.62,32.5334,32.542,64000.0
2014-06-11 10:10:00,37.56,37.6,37.4,37.48,191000.0,32.5334,32.568,32.3948,32.4641,191000.0
2014-06-11 10:20:00,37.49,37.56,37.45,37.5,35500.0,32.4727,32.5334,32.4381,32.4814,35500.0
2014-06-11 10:30:00,37.5,37.5,37.45,37.5,35500.0,32.4814,32.4814,32.4381,32.4814,35500.0
2014-06-11 10:40:00,37.49,37.57,37.49,37.55,53500.0,32.4727,32.542,32.4727,32.5247,53500.0
2014-06-11 10:50:00,37.56,37.56,37.49,37.49,48000.0,32.5334,32.5334,32.4727,32.4727,48000.0
2014-06-11 11:00:00,37.54,37.57,37.53,37.55,81000.0,32.516,32.542,32.5074,32.5247,81000.0
2014-06-11 11:10:00,37.57,37.57,37.5,37.52,83500.0,32.542,32.542,32.4814,32.4987,83500.0
2014-06-11 11:20:00,37.52,37.6,37.51,37.58,187500.0,32.4987,32.568,32.49,32.5507,187500.0
2014-06-11 11:30:00,37.59,37.61,37.56,37.57,35000.0,32.5593,32.5767,32.5334,32.542,35000.0
2014-06-11 11:40:00,37.56,37.56,37.5,37.51,24000.0,32.5334,32.5334,32.4814,32.49,24000.0
2014-06-11 11:50:00,37.5,37.55,37.48,37.55,77500.0,32.4814,32.5247,32.4641,32.5247,77500.0
2014-06-11 12:00:00,37.55,37.61,37.53,37.56,572500.0,32.5247,32.5767,32.5074,32.5334,572500.0
2014-06-11 12:10:00,37.56,37.6,37.52,37.55,46000.0,32.5334,32.568,32.4987,32.5247,46000.0
2014-06-11 12:20:00,37.55,37.58,37.54,37.56,23000.0,32.5247,32.5507,32.516,32.5334,23000.0
2014-06-11 12:30:00,37.54,37.61,37.54,37.57,38500.0,32.516,32.5767,32.516,32.542,38500.0
2014-06-11 12:40:00,37.58,37.58,37.54,37.55,17500.0,32.5507,32.5507,32.516,32.5247,17500.0
2014-06-11 12:50:00,37.54,37.6,37.54,37.6,43500.0,32.516,32.568,32.516,32.568,43500.0
2014-06-11 13:00:00,37.58,37.59,37.54,37.58,22000.0,32.5507,32.5593,32.516,32.5507,22000.0
2014-06-11 13:10:00,37.58,37.62,37.58,37.62,29500.0,32.5507,32.5853,32.5507,32.5853,29500.0
2014-06-11 13:20:00,37.63,37.65,37.6,37.65,52000.0,32.594,32.6113,32.568,32.6113,52000.0
2014-06-11 13:30:00,37.64,37.64,37.59,37.61,59000.0,32.6026,32.6026,32.5593,32.5767,59000.0
2014-06-11 13:40:00,37.6,37.62,37.58,37.6,47500.0,32.568,32.5853,32.5507,32.568,47500.0
2014-06-11 13:50:00,37.58,37.62,37.58,37.59,41500.0,32.5507,32.5853,32.5507,32.5593,41500.0
2014-06-11 14:00:00,37.58,37.6,37.56,37.6,54000.0,32.5507,32.568,32.5334,32.568,54000.0
2014-06-11 14:10:00,37.59,37.63,37.56,37.62,51500.0,32.5593,32.594,32.5334,32.5853,51500.0
2014-06-11 14:20:00,37.62,37.64,37.57,37.61,77000.0,32.5853,32.6026,32.542,32.5767,77000.0
2014-06-11 14:30:00,37.61,37.61,37.57,37.6,72000.0,32.5767,32.5767,32.542,32.568,72000.0
2014-06-11 14:40:00,37.6,37.65,37.59,37.61,76500.0,32.568,32.6113,32.5593,32.5767,76500.0
2014-06-11 14:50:00,37.6,37.62,37.58,37.6,52500.0,32.568,32.5853,32.5507,32.568,52500.0
2014-06-11 15:00:00,37.6,37.65,37.59,37.63,126000.0,32.568,32.6113,32.5593,32.594,126000.0
2014-06-11 15:10:00,37.64,37.65,37.61,37.61,90000.0,32.6026,32.6113,32.5767,32.5767,90000.0
2014-06-11 15:20:00,37.61,37.66,37.6,37.64,91500.0,32.5767,32.62,32.568,32.6026,91500.0
2014-06-11 15:30:00,37.65,37.71,37.63,37.67,89500.0,32.6113,32.6633,32.594,32.6286,89500.0
2014-06-11 15:40:00,37.67,37.7,37.66,37.67,151000.0,32.6286,32.6546,32.62,32.6286,151000.0
2014-06-11 15:50:00,37.67,37.68,37.64,37.67,162500.0,32.6286,32.6373,32.6026,32.6286,162500.0
2014-06-12 09:30:00,37.52,37.8,37.46,37.74,204000.0,32.6087,32.8521,32.5566,32.7999,204000.0
2014-06-12 09:40:00,37.78,38.04,37.69,37.92,119000.0,32.8347,33.0606,32.7565,32.9564,119000.0
2014-06-12 09:50:00,37.93,38.05,37.92,38.04,82000.0,32.965,33.0693,32.9564,33.0606,82000.0
2014-06-12 10:00:00,38.04,38.07,37.95,38.06,72000.0,33.0606,33.0867,32.9824,33.078,72000.0
2014-06-12 10:10:00,38.06,38.17,38.06,38.1,108000.0,33.078,33.1736,33.078,33.1128,108000.0
2014-06-12 10:20:00,38.12,38.17,38.05,38.07,113000.0,33.1302,33.1736,33.0693,33.0867,113000.0
2014-06-12 10:30:00,38.07,38.21,38.06,38.21,146000.0,33.0867,33.2084,33.078,33.2084,146000.0
2014-06-12 10:40:00,38.21,38.21,38.09,38.09,63000.0,33.2084,33.2084,33.1041,33.1041,63000.0
2014-06-12 10:50:00,38.1,38.21,38.09,38.21,45000.0,33.1128,33.2084,33.1041,33.2084,45000.0
2014-06-12 11:00:00,38.21,38.32,38.19,38.29,58000.0,33.2084,33.304,33.191,33.2779,58000.0
2014-06-12 11:10:00,38.29,38.4,38.29,38.35,47000.0,33.2779,33.3735,33.2779,33.3301,47000.0
2014-06-12 11:20:00,38.35,38.52,38.34,38.52,85500.0,33.3301,33.4778,33.3214,33.4778,85500.0
2014-06-12 11:30:00,38.51,38.55,38.44,38.51,170000.0,33.4691,33.5039,33.4083,33.4691,170000.0
2014-06-12 11:40:00,38.51,38.56,38.44,38.56,70000.0,33.4691,33.5126,33.4083,33.5126,70000.0
2014-06-12 11:50:00,38.53,38.55,38.48,38.5,51000.0,33.4865,33.5039,33.4431,33.4604,51000.0
2014-06-12 12:00:00,38.51,38.58,38.49,38.56,64000.0,33.4691,33.53,33.4517,33.5126,64000.0
2014-06-12 12:10:00,38.55,38.58,38.55,38.57,31500.0,33.5039,33.53,33.5039,33.5213,31500.0
2014-06-12 12:20:00,38.57,38.62,38.56,38.6,76000.0,33.5213,33.5647,33.5126,33.5473,76000.0
2014-06-12 12:30:00,38.59,38.62,38.59,38.62,187000.0,33.5387,33.5647,33.5387,33.5647,187000.0
2014-06-12 12:40:00,38.62,38.62,38.58,38.6,61500.0,33.5647,33.5647,33.53,33.5473,61500.0
2014-06-12 12:50:00,38.59,38.59,38.49,38.52,62500.0,33.5387,33.5387,33.4517,33.4778,62500.0
2014-06-12 13:00:00,38.52,38.53,38.49,38.52,75500.0,33.4778,33.4865,33.4517,33.4778,75500.0
2014-06-12 13:10:00,38.53,38.54,38.47,38.48,36000.0,33.4865,33.4952,33.4344,33.4431,36000.0
2014-06-12 13:20:00,38.47,38.49,38.42,38.43,32000.0,33.4344,33.4517,33.3909,33.3996,32000.0
2014-06-12 13:30:00,38.44,38.44,38.37,38.38,57000.0,33.4083,33.4083,33.3475,33.3561,57000.0
2014-06-12 13:40:00,38.38,38.41,38.38,38.38,68500.0,33.3561,33.3822,33.3561,33.3561,68500.0
2014-06-12 13:50:00,38.39,38.43,38.38,38.42,56500.0,33.3648,33.3996,33.3561,33.3909,56500.0
2014-06-12 14:00:00,38.41,38.46,38.4,38.4,60000.0,33.3822,33.4257,33.3735,33.3735,60000.0
2014-06-12 14:10:00,38.41,38.44,38.38,38.4,47500.0,33.3822,33.4083,33.3561,33.3735,47500.0
2014-06-12 14:20:00,38.41,38.43,38.37,38.43,52000.0,33.3822,33.3996,33.3475,33.3996,52000.0
2014-06-12 14:30:00,38.42,38.42,38.35,38.39,44000.0,33.3909,33.3909,33.3301,33.3648,44000.0
2014-06-12 14:40:00,38.38,38.48,38.38,38.46,64500.0,33.3561,33.4431,33.3561,33.4257,64500.0
2014-06-12 14:50:00,38.45,38.46,38.43,38.44,56500.0,33.417,33.4257,33.3996,33.4083,56500.0
2014-06-12 15:00:00,38.43,38.44,38.36,38.36,368000.0,33.3996,33.4083,33.3388,33.3388,368000.0
2014-06-12 15:10:00,38.36,38.4,38.35,38.4,307500.0,33.3388,33.3735,33.3301,33.3735,307500.0
2014-06-12 15:20:00,38.4,38.46,38.39,38.45,219000.0,33.3735,33.4257,33.3648,33.417,219000.0
2014-06-12 15:30:00,38.45,38.45,38.41,38.41,138500.0,33.417,33.417,33.3822,33.3822,138500.0
2014-06-12 15:40:00,38.42,38.42,38.37,38.37,578500.0,33.3909,33.3909,33.3475,33.3475,578500.0
2014-06-12 15:50:00,38.37,38.43,38.37,38.4,168000.0,33.3475,33.3996,33.3475,33.3735,168000.0
2014-06-13 09:30:00,38.39,38.63,38.38,38.6,152500.0,33.3648,33.5734,33.3561,33.5473,152500.0
2014-06-13 09:40:00,38.64,38.64,38.4,38.41,116000.0,33.5821,33.5821,33.3735,33.3822,116000.0
2014-06-13 09:50:00,38.41,38.41,38.26,38.29,67500.0,33.3822,33.3822,33.2519,33.2779,67500.0
2014-06-13 10:00:00,38.29,38.36,38.27,38.36,69500.0,33.2779,33.3388,33.2605,33.3388,69500.0
2014-06-13 10:10:00,38.37,38.56,38.37,38.56,107000.0,33.3475,33.5126,33.3475,33.5126,107000.0
2014-06-13 10:20:00,38.53,38.64,38.53,38.6,140500.0,33.4865,33.5821,33.4865,33.5473,140500.0
2014-06-13 10:30:00,38.6,38.67,38.59,38.59,186000.0,33.5473,33.6082,33.5387,33.5387,186000.0
2014-06-13 10:40:00,38.59,38.63,38.56,38.56,75500.0,33.5387,33.5734,33.5126,33.5126,75500.0
2014-06-13 10:50:00,38.56,38.57,38.52,38.55,75500.0,33.5126,33.5213,33.4778,33.5039,75500.0
2014-06-13 11:00:00,38.56,38.63,38.56,38.63,67500.0,33.5126,33.5734,33.5126,33.5734,67500.0
2014-06-13 11:10:00,38.65,38.67,38.6,38.66,54000.0,33.5908,33.6082,33.5473,33.5995,54000.0
2014-06-13 11:20:00,38.65,38.66,38.6,38.6,60500.0,33.5908,33.5995,33.5473,33.5473,60500.0
2014-06-13 11:30:00,38.59,38.6,38.47,38.47,21500.0,33.5387,33.5473,33.4344,33.4344,21500.0
2014-06-13 11:40:00,38.48,38.48,38.42,38.43,15500.0,33.4431,33.4431,33.3909,33.3996,15500.0
2014-06-13 11:50:00,38.42,38.45,38.41,38.41,27000.0,33.3909,33.417,33.3822,33.3822,27000.0
2014-06-13 12:00:00,38.41,38.45,38.41,38.42,39500.0,33.3822,33.417,33.3822,33.3909,39500.0
2014-06-13 12:10:00,38.4,38.43,38.38,38.42,47000.0,33.3735,33.3996,33.3561,33.3909,47000.0
2014-06-13 12:20:00,38.43,38.5,38.43,38.5,20500.0,33.3996,33.4604,33.3996,33.4604,20500.0
2014-06-13 12:30:00,38.51,38.55,38.51,38.53,19500.0,33.4691,33.5039,33.4691,33.4865,19500.0
2014-06-13 12:40:00,38.54,38.56,38.53,38.55,19000.0,33.4952,33.5126,33.4865,33.5039,19000.0
2014-06-13 12:50:00,38.55,38.57,38.54,38.56,25500.0,33.5039,33.5213,33.4952,33.5126,25500.0
2014-06-13 13:00:00,38.56,38.59,38.54,38.56,30000.0,33.5126,33.5387,33.4952,33.5126,30000.0
2014-06-13 13:10:00,38.56,38.59,38.53,38.59,38000.0,33.5126,33.5387,33.4865,33.5387,38000.0
2014-06-13 13:20:00,38.59,38.63,38.59,38.63,39500.0,33.5387,33.5734,33.5387,33.5734,39500.0
2014-06-13 13:30:00,38.61,38.62,38.58,38.61,16500.0,33.556,33.5647,33.53,33.556,16500.0
2014-06-13 13:40:00,38.6,38.6,38.57,38.58,148000.0,33.5473,33.5473,33.5213,33.53,148000.0
2014-06-13 13:50:00,38.59,38.61,38.53,38.55,42500.0,33.5387,33.556,33.4865,33.5039,42500.0
2014-06-13 14:00:00,38.55,38.59,38.54,38.58,58500.0,33.5039,33.5387,33.4952,33.53,58500.0
2014-06-13 14:10:00,38.58,38.62,38.56,38.6,31000.0,33.53,33.5647,33.5126,33.5473,31000.0
2014-06-13 14:20:00,38.6,38.6,38.56,38.56,33500.0,33.5473,33.5473,33.5126,33.5126,33500.0
2014-06-13 14:30:00,38.56,38.57,38.51,38.54,34500.0,33.5126,33.5213,33.4691,33.4952,34500.0
2014-06-13 14:40:00,38.55,38.62,38.55,38.6,66000.0,33.5039,33.5647,33.5039,33.5473,66000.0
2014-06-13 14:50:00,38.6,38.65,38.6,38.65,158000.0,33.5473,33.5908,33.5473,33.5908,158000.0
2014-06-13 15:00:00,38.65,38.73,38.65,38.73,41500.0,33.5908,33.6603,33.5908,33.6603,41500.0
2014-06-13 15:10:00,38.71,38.72,38.61,38.62,60000.0,33.6429,33.6516,33.556,33.5647,60000.0
2014-06-13 15:20:00,38.63,38.63,38.54,38.54,53500.0,33.5734,33.5734,33.4952,33.4952,53500.0
2014-06-13 15:30:00,38.56,38.59,38.53,38.59,79500.0,33.5126,33.5387,33.4865,33.5387,79500.0
2014-06-13 15:40:00,38.59,38.61,38.57,38.6,213000.0,33.5387,33.556,33.5213,33.5473,213000.0
2014-06-13 15:50:00,38.6,38.65,38.59,38.65,300000.0,33.5473,33.5908,33.5387,33.5908,300000.0
2014-06-16 09:30:00,38.69,38.84,38.59,38.79,104500.0,33.6256,33.7559,33.5387,33.7125,104500.0
2014-06-16 09:40:00,38.79,38.8,38.7,38.7,56500.0,33.7125,33.7212,33.6343,33.6343,56500.0
2014-06-16 09:50:00,38.73,38.78,38.61,38.66,33000.0,33.6603,33.7038,33.556,33.5995,33000.0
2014-06-16 10:00:00,38.68,38.78,38.67,38.77,88500.0,33.6169,33.7038,33.6082,33.6951,88500.0
2014-06-16 10:10:00,38.75,38.82,38.75,38.76,85500.0,33.6777,33.7385,33.6777,33.6864,85500.0
2014-06-16 10:20:00,38.78,38.78,38.68,38.76,58500.0,33.7038,33.7038,33.6169,33.6864,58500.0
2014-06-16 10:30:00,38.75,38.78,38.69,38.75,55000.0,33.6777,33.7038,33.6256,33.6777,55000.0
2014-06-16 10:40:00,38.73,38.73,38.69,38.7,32000.0,33.6603,33.6603,33.6256,33.6343,32000.0
2014-06-16 10:50:00,38.7,38.71,38.6,38.6,59000.0,33.6343,33.6429,33.5473,33.5473,59000.0
2014-06-16 11:00:00,38.61,38.67,38.54,38.55,77000.0,33.556,33.6082,33.4952,33.5039,77000.0
2014-06-16 11:10:00,38.57,38.59,38.51,38.53,35000.0,33.5213,33.5387,33.4691,33.4865,35000.0
2014-06-16 11:20:00,38.54,38.61,38.53,38.55,25000.0,33.4952,33.556,33.4865,33.5039,25000.0
2014-06-16 11:30:00,38.54,38.54,38.41,38.42,58000.0,33.4952,33.4952,33.3822,33.3909,58000.0
2014-06-16 11:40:00,38.41,38.42,38.36,38.39,48000.0,33.3822,33.3909,33.3388,33.3648,48000.0
2014-06-16 11:50:00,38.39,38.39,38.32,38.32,49000.0,33.3648,33.3648,33.304,33.304,49000.0
2014-06-16 12:00:00,38.33,38.34,38.3,38.31,22000.0,33.3127,33.3214,33.2866,33.2953,22000.0
2014-06-16 12:10:00,38.35,38.4,38.32,38.4,28000.0,33.3301,33.3735,33.304,33.3735,28000.0
2014-06-16 12:20:00,38.4,38.55,38.4,38.52,43000.0,33.3735,33.5039,33.3735,33.4778,43000.0
2014-06-16 12:30:00,38.51,38.52,38.49,38.51,18500.0,33.4691,33.4778,33.4517,33.4691,18500.0
2014-06-16 12:40:00,38.5,38.53,38.5,38.53,13000.0,33.4604,33.4865,33.4604,33.4865,13000.0
2014-06-16 12:50:00,38.56,38.6,38.56,38.59,27000.0,33.5126,33.5473,33.5126,33.5387,27000.0
2014-06-16 13:00:00,38.59,38.7,38.59,38.7,16000.0,33.5387,33.6343,33.5387,33.6343,16000.0
2014-06-16 13:10:00,38.72,38.75,38.71,38.72,31500.0,33.6516,33.6777,33.6429,33.6516,31500.0
2014-06-16 13:20:00,38.71,38.73,38.69,38.71,18500.0,33.6429,33.6603,33.6256,33.6429,18500.0
2014-06-16 13:30:00,38.71,38.72,38.67,38.67,28500.0,33.6429,33.6516,33.6082,33.6082,28500.0
2014-06-16 13:40:00,38.67,38.68,38.64,38.64,22500.0,33.6082,33.6169,33.5821,33.5821,22500.0
2014-06-16 13:50:00,38.65,38.65,38.58,38.62,23000.0,33.5908,33.5908,33.53,33.5647,23000.0
2014-06-16 14:00:00,38.62,38.63,38.59,38.59,16000.0,33.5647,33.5734,33.5387,33.5387,16000.0
2014-06-16 14:10:00,38.58,38.59,38.55,38.58,25000.0,33.53,33.5387,33.5039,33.53,25000.0
2014-06-16 14:20:00,38.57,38.6,38.46,38.47,151000.0,33.5213,33.5473,33.4257,33.4344,151000.0
2014-06-16 14:30:00,38.47,38.48,38.45,38.46,41500.0,33.4344,33.4431,33.417,33.4257,41500.0
2014-06-16 14:40:00,38.46,38.51,38.45,38.51,25500.0,33.4257,33.4691,33.417,33.4691,25500.0
2014-06-16 14:50:00,38.51,38.52,38.46,38.48,22500.0,33.4691,33.4778,33.4257,33.4431,22500.0
2014-06-16 15:00:00,38.46,38.51,38.42,38.5,42000.0,33.4257,33.4691,33.3909,33.4604,42000.0
2014-06-16 15:10:00,38.5,38.5,38.43,38.48,24500.0,33.4604,33.4604,33.3996,33.4431,24500.0
2014-06-16 15:20:00,38.46,38.5,38.43,38.47,51500.0,33.4257,33.4604,33.3996,33.4344,51500.0
2014-06-16 15:30:00,38.48,38.54,38.46,38.54,62000.0,33.4431,33.4952,33.4257,33.4952,62000.0
2014-06-16 15:40:00,38.54,38.55,38.48,38.48,128000.0,33.4952,33.5039,33.4431,33.4431,128000.0
2014-06-16 15:50:00,38.49,38.53,38.49,38.51,178000.0,33.4517,33.4865,33.4517,33.4691,178000.0
2014-06-17 09:30:00,38.52,38.68,38.43,38.5,51500.0,33.4778,33.6169,33.3996,33.4604,51500.0
2014-06-17 09:40:00,38.43,38.55,38.35,38.55,34500.0,33.3996,33.5039,33.3301,33.5039,34500.0
2014-06-17 09:50:00,38.53,38.64,38.48,38.62,301000.0,33.4865,33.5821,33.4431,33.5647,301000.0
2014-06-17 10:00:00,38.62,38.8,38.6,38.8,116000.0,33.5647,33.7212,33.5473,33.7212,116000.0
2014-06-17 10:10:00,38.82,38.9,38.78,38.87,147000.0,33.7385,33.8081,33.7038,33.782,147000.0
2014-06-17 10:20:00,38.89,39.0,38.88,38.99,23000.0,33.7994,33.895,33.7907,33.8863,23000.0
2014-06-17 10:30:00,39.0,39.01,38.87,38.89,62000.0,33.895,33.9037,33.782,33.7994,62000.0
2014-06-17 10:40:00,38.87,38.89,38.73,38.73,58500.0,33.782,33.7994,33.6603,33.6603,58500.0
2014-06-17 10:50:00,38.74,38.74,38.66,38.72,58000.0,33.669,33.669,33.5995,33.6516,58000.0
2014-06-17 11:00:00,38.73,38.77,38.69,38.69,38500.0,33.6603,33.6951,33.6256,33.6256,38500.0
2014-06-17 11:10:00,38.72,38.82,38.68,38.79,91000.0,33.6516,33.7385,33.6169,33.7125,91000.0
2014-06-17 11:20:00,38.79,38.86,38.79,38.82,48000.0,33.7125,33.7733,33.7125,33.7385,48000.0
2014-06-17 11:30:00,38.82,38.92,38.79,38.83,209000.0,33.7385,33.8255,33.7125,33.7472,209000.0
2014-06-17 11:40:00,38.84,38.85,38.74,38.8,147500.0,33.7559,33.7646,33.669,33.7212,147500.0
2014-06-17 11:50:00,38.82,38.83,38.77,38.77,58000.0,33.7385,33.7472,33.6951,33.6951,58000.0
2014-06-17 12:00:00,38.77,38.79,38.73,38.74,63000.0,33.6951,33.7125,33.6603,33.669,63000.0
2014-06-17 12:10:00,38.73,38.77,38.73,38.77,47000.0,33.6603,33.6951,33.6603,33.6951,47000.0
2014-06-17 12:20:00,38.77,38.84,38.77,38.81,18000.0,33.6951,33.7559,33.6951,33.7299,18000.0
2014-06-17 12:30:00,38.82,38.92,38.81,38.85,100500.0,33.7385,33.8255,33.7299,33.7646,100500.0
2014-06-17 12:40:00,38.87,38.94,38.86,38.94,23000.0,33.782,33.8428,33.7733,33.8428,23000.0
2014-06-17 12:50:00,38.93,38.94,38.86,38.86,24500.0,33.8341,33.8428,33.7733,33.7733,24500.0
2014-06-17 13:00:00,38.9,38.92,38.87,38.91,68500.0,33.8081,33.8255,33.782,33.8168,68500.0
2014-06-17 13:10:00,38.92,38.92,38.88,38.92,56500.0,33.8255,33.8255,33.7907,33.8255,56500.0
2014-06-17 13:20:00,38.92,38.92,38.85,38.88,39000.0,33.8255,33.8255,33.7646,33.7907,39000.0
2014-06-17 13:30:00,38.88,38.91,38.86,38.89,41500.0,33.7907,33.8168,33.7733,33.7994,41500.0
2014-06-17 13:40:00,38.9,38.94,38.88,38.88,51000.0,33.8081,33.8428,33.7907,33.7907,51000.0
2014-06-17 13:50:00,38.89,38.94,38.88,38.92,38000.0,33.7994,33.8428,33.7907,33.8255,38000.0
2014-06-17 14:00:00,38.93,38.93,38.86,38.88,45000.0,33.8341,33.8341,33.7733,33.7907,45000.0
2014-06-17 14:10:00,38.88,38.92,38.87,38.9,106500.0,33.7907,33.8255,33.782,33.8081,106500.0
2014-06-17 14:20:00,38.91,38.99,38.91,38.99,91000.0,33.8168,33.8863,33.8168,33.8863,91000.0
2014-06-17 14:30:00,39.0,39.01,38.99,39.0,63000.0,33.895,33.9037,33.8863,33.895,63000.0
2014-06-17 14:40:00,39.0,39.05,38.99,39.0,65500.0,33.895,33.9384,33.8863,33.895,65500.0
2014-06-17 14:50:00,39.0,39.0,38.93,38.98,117500.0,33.895,33.895,33.8341,33.8776,117500.0
2014-06-17 15:00:00,38.98,38.99,38.9,38.91,55500.0,33.8776,33.8863,33.8081,33.8168,55500.0
2014-06-17 15:10:00,38.91,38.93,38.9,38.92,65000.0,33.8168,33.8341,33.8081,33.8255,65000.0
2014-06-17 15:20:00,38.91,38.92,38.86,38.89,131500.0,33.8168,33.8255,33.7733,33.7994,131500.0
2014-06-17 15:30:00,38.9,38.95,38.89,38.94,143000.0,33.8081,33.8515,33.7994,33.8428,143000.0
2014-06-17 15:40:00,38.94,38.98,38.93,38.98,170500.0,33.8428,33.8776,33.8341,33.8776,170500.0
2014-06-17 15:50:00,38.97,38.98,38.91,38.93,419000.0,33.8689,33.8776,33.8168,33.8341,419000.0
2014-06-18 09:30:00,38.85,39.17,38.78,39.14,120000.0,33.7646,34.0427,33.7038,34.0167,120000.0
2014-06-18 09:40:00,39.2,39.78,39.17,39.67,236000.0,34.0688,34.5729,34.0427,34.4773,236000.0
2014-06-18 09:50:00,39.64,39.68,39.38,39.44,213500.0,34.4512,34.486,34.2252,34.2774,213500.0
2014-06-18 10:00:00,39.42,39.53,39.38,39.46,313500.0,34.26,34.3556,34.2252,34.2948,313500.0
2014-06-18 10:10:00,39.44,39.6,39.41,39.59,366500.0,34.2774,34.4164,34.2513,34.4078,366500.0
2014-06-18 10:20:00,39.58,39.62,39.51,39.52,241000.0,34.3991,34.4338,34.3382,34.3469,241000.0
2014-06-18 10:30:00,39.53,39.55,39.46,39.48,75500.0,34.3556,34.373,34.2948,34.3122,75500.0
2014-06-18 10:40:00,39.47,39.48,39.36,39.4,63000.0,34.3035,34.3122,34.2079,34.2426,63000.0
2014-06-18 10:50:00,39.41,39.42,39.23,39.26,82000.0,34.2513,34.26,34.0949,34.121,82000.0
2014-06-18 11:00:00,39.25,39.25,39.16,39.18,95000.0,34.1123,34.1123,34.034,34.0514,95000.0
2014-06-18 11:10:00,39.18,39.2,39.12,39.2,87500.0,34.0514,34.0688,33.9993,34.0688,87500.0
2014-06-18 11:20:00,39.2,39.26,39.2,39.25,60500.0,34.0688,34.121,34.0688,34.1123,60500.0
2014-06-18 11:30:00,39.26,39.31,39.17,39.19,79000.0,34.121,34.1644,34.0427,34.0601,79000.0
2014-06-18 11:40:00,39.19,39.25,39.17,39.25,65500.0,34.0601,34.1123,34.0427,34.1123,65500.0
2014-06-18 11:50:00,39.24,39.32,39.24,39.32,44000.0,34.1036,34.1731,34.1036,34.1731,44000.0
2014-06-18 12:00:00,39.33,39.35,39.29,39.35,43500.0,34.1818,34.1992,34.147,34.1992,43500.0
2014-06-18 12:10:00,39.35,39.43,39.35,39.4,88000.0,34.1992,34.2687,34.1992,34.2426,88000.0
2014-06-18 12:20:00,39.42,39.42,39.35,39.39,31500.0,34.26,34.26,34.1992,34.2339,31500.0
2014-06-18 12:30:00,39.4,39.51,39.4,39.51,39000.0,34.2426,34.3382,34.2426,34.3382,39000.0
2014-06-18 12:40:00,39.5,39.54,39.49,39.49,63000.0,34.3295,34.3643,34.3208,34.3208,63000.0
2014-06-18 12:50:00,39.49,39.51,39.45,39.46,38000.0,34.3208,34.3382,34.2861,34.2948,38000.0
2014-06-18 13:00:00,39.45,39.47,39.38,39.39,53000.0,34.2861,34.3035,34.2252,34.2339,53000.0
2014-06-18 13:10:00,39.4,39.41,39.36,39.37,38000.0,34.2426,34.2513,34.2079,34.2166,38000.0
2014-06-18 13:20:00,39.37,39.41,39.37,39.38,46500.0,34.2166,34.2513,34.2166,34.2252,46500.0
2014-06-18 13:30:00,39.37,39.37,39.33,39.36,40000.0,34.2166,34.2166,34.1818,34.2079,40000.0
2014-06-18 13:40:00,39.35,39.41,39.35,39.4,49000.0,34.1992,34.2513,34.1992,34.2426,49000.0
2014-06-18 13:50:00,39.4,39.42,39.37,39.41,89000.0,34.2426,34.26,34.2166,34.2513,89000.0
2014-06-18 14:00:00,39.39,39.46,39.31,39.45,169000.0,34.2339,34.2948,34.1644,34.2861,169000.0
2014-06-18 14:10:00,39.45,39.47,39.41,39.45,131500.0,34.2861,34.3035,34.2513,34.2861,131500.0
2014-06-18 14:20:00,39.45,39.45,39.37,39.4,120500.0,34.2861,34.2861,34.2166,34.2426,120500.0
2014-06-18 14:30:00,39.41,39.49,39.41,39.45,54500.0,34.2513,34.3208,34.2513,34.2861,54500.0
2014-06-18 14:40:00,39.43,39.45,39.39,39.44,59000.0,34.2687,34.2861,34.2339,34.2774,59000.0
2014-06-18 14:50:00,39.42,39.47,39.42,39.44,149500.0,34.26,34.3035,34.26,34.2774,149500.0
2014-06-18 15:00:00,39.43,39.48,39.42,39.46,86500.0,34.2687,34.3122,34.26,34.2948,86500.0
2014-06-18 15:10:00,39.44,39.5,39.41,39.49,70000.0,34.2774,34.3295,34.2513,34.3208,70000.0
2014-06-18 15:20:00,39.49,39.52,39.46,39.5,65500.0,34.3208,34.3469,34.2948,34.3295,65500.0
2014-06-18 15:30:00,39.51,39.6,39.51,39.59,120000.0,34.3382,34.4164,34.3382,34.4078,120000.0
2014-06-18 15:40:00,39.59,39.69,39.58,39.66,254500.0,34.4078,34.4947,34.3991,34.4686,254500.0
2014-06-18 15:50:00,39.66,39.67,39.62,39.63,317000.0,34.4686,34.4773,34.4338,34.4425,317000.0
2014-06-19 09:30:00,40.6,40.6,39.52,39.53,84000.0,35.2855,35.2855,34.3469,34.3556,84000.0
2014-06-19 09:40:00,39.56,39.57,39.23,39.28,151500.0,34.3817,34.3904,34.0949,34.1383,151500.0
2014-06-19 09:50:00,39.3,39.3,38.92,39.06,326000.0,34.1557,34.1557,33.8255,33.9471,326000.0
2014-06-19 10:00:00,39.06,39.14,39.01,39.12,211500.0,33.9471,34.0167,33.9037,33.9993,211500.0
2014-06-19 10:10:00,39.11,39.12,39.03,39.04,116000.0,33.9906,33.9993,33.9211,33.9298,116000.0
2014-06-19 10:20:00,39.02,39.04,39.0,39.01,48000.0,33.9124,33.9298,33.895,33.9037,48000.0
2014-06-19 10:30:00,39.02,39.08,39.02,39.05,22500.0,33.9124,33.9645,33.9124,33.9384,22500.0
2014-06-19 10:40:00,39.05,39.09,39.03,39.04,27500.0,33.9384,33.9732,33.9211,33.9298,27500.0
2014-06-19 10:50:00,39.04,39.07,38.99,39.04,47000.0,33.9298,33.9558,33.8863,33.9298,47000.0
2014-06-19 11:00:00,39.04,39.07,38.98,39.02,33000.0,33.9298,33.9558,33.8776,33.9124,33000.0
2014-06-19 11:10:00,39.02,39.2,39.01,39.2,76500.0,33.9124,34.0688,33.9037,34.0688,76500.0
2014-06-19 11:20:00,39.19,39.27,39.18,39.24,99500.0,34.0601,34.1296,34.0514,34.1036,99500.0
2014-06-19 11:30:00,39.23,39.33,39.23,39.31,87000.0,34.0949,34.1818,34.0949,34.1644,87000.0
2014-06-19 11:40:00,39.31,39.39,39.31,39.38,88500.0,34.1644,34.2339,34.1644,34.2252,88500.0
2014-06-19 11:50:00,39.38,39.4,39.33,39.36,63000.0,34.2252,34.2426,34.1818,34.2079,63000.0
2014-06-19 12:00:00,39.35,39.36,39.31,39.34,39500.0,34.1992,34.2079,34.1644,34.1905,39500.0
2014-06-19 12:10:00,39.33,39.35,39.32,39.33,37000.0,34.1818,34.1992,34.1731,34.1818,37000.0
2014-06-19 12:20:00,39.34,39.34,39.29,39.29,19000.0,34.1905,34.1905,34.147,34.147,19000.0
2014-06-19 12:30:00,39.3,39.31,39.27,39.31,36000.0,34.1557,34.1644,34.1296,34.1644,36000.0
2014-06-19 12:40:00,39.32,39.35,39.32,39.34,36000.0,34.1731,34.1992,34.1731,34.1905,36000.0
2014-06-19 12:50:00,39.34,39.36,39.33,39.35,39000.0,34.1905,34.2079,34.1818,34.1992,39000.0
2014-06-19 13:00:00,39.35,39.36,39.33,39.35,28500.0,34.1992,34.2079,34.1818,34.1992,28500.0
2014-06-19 13:10:00,39.34,39.34,39.15,39.15,34500.0,34.1905,34.1905,34.0254,34.0254,34500.0
2014-06-19 13:20:00,39.15,39.21,39.13,39.21,46500.0,34.0254,34.0775,34.008,34.0775,46500.0
2014-06-19 13:30:00,39.2,39.28,39.2,39.28,49000.0,34.0688,34.1383,34.0688,34.1383,49000.0
2014-06-19 13:40:00,39.25,39.28,39.24,39.24,33000.0,34.1123,34.1383,34.1036,34.1036,33000.0
2014-06-19 13:50:00,39.24,39.26,39.22,39.25,29500.0,34.1036,34.121,34.0862,34.1123,29500.0
2014-06-19 14:00:00,39.23,39.24,39.2,39.21,38500.0,34.0949,34.1036,34.0688,34.0775,38500.0
2014-06-19 14:10:00,39.2,39.27,39.2,39.21,152000.0,34.0688,34.1296,34.0688,34.0775,152000.0
2014-06-19 14:20:00,39.21,39.22,39.2,39.2,107000.0,34.0775,34.0862,34.0688,34.0688,107000.0
2014-06-19 14:30:00,39.2,39.23,39.2,39.2,141000.0,34.0688,34.0949,34.0688,34.0688,141000.0
2014-06-19 14:40:00,39.21,39.34,39.2,39.33,147500.0,34.0775,34.1905,34.0688,34.1818,147500.0
2014-06-19 14:50:00,39.34,39.38,39.34,39.36,66000.0,34.1905,34.2252,34.1905,34.2079,66000.0
2014-06-19 15:00:00,39.37,39.4,39.35,39.36,39000.0,34.2166,34.2426,34.1992,34.2079,39000.0
2014-06-19 15:10:00,39.35,39.38,39.34,39.34,178500.0,34.1992,34.2252,34.1905,34.1905,178500.0
2014-06-19 15:20:00,39.34,39.41,39.33,39.4,250500.0,34.1905,34.2513,34.1818,34.2426,250500.0
2014-06-19 15:30:00,39.4,39.46,39.39,39.45,214000.0,34.2426,34.2948,34.2339,34.2861,214000.0
2014-06-19 15:40:00,39.45,39.51,39.42,39.42,501000.0,34.2861,34.3382,34.26,34.26,501000.0
2014-06-19 15:50:00,39.43,39.43,39.34,39.39,295500.0,34.2687,34.2687,34.1905,34.2339,295500.0
2014-06-20 09:30:00,39.59,39.59,39.12,39.12,705000.0,34.4078,34.4078,33.9993,33.9993,705000.0
2014-06-20 09:40:00,39.12,39.16,38.81,38.91,245000.0,33.9993,34.034,33.7299,33.8168,245000.0
2014-06-20 09:50:00,38.89,39.16,38.89,38.97,243500.0,33.7994,34.034,33.7994,33.8689,243500.0
2014-06-20 10:00:00,38.97,39.02,38.79,38.84,87000.0,33.8689,33.9124,33.7125,33.7559,87000.0
2014-06-20 10:10:00,38.84,38.9,38.82,38.88,142500.0,33.7559,33.8081,33.7385,33.7907,142500.0
2014-06-20 10:20:00,38.88,38.88,38.79,38.83,90000.0,33.7907,33.7907,33.7125,33.7472,90000.0
2014-06-20 10:30:00,38.82,38.85,38.78,38.78,82000.0,33.7385,33.7646,33.7038,33.7038,82000.0
2014-06-20 10:40:00,38.81,38.81,38.67,38.74,155500.0,33.7299,33.7299,33.6082,33.669,155500.0
2014-06-20 10:50:00,38.75,38.82,38.7,38.82,148500.0,33.6777,33.7385,33.6343,33.7385,148500.0
2014-06-20 11:00:00,38.82,38.89,38.81,38.82,52500.0,33.7385,33.7994,33.7299,33.7385,52500.0
2014-06-20 11:10:00,38.81,38.87,38.8,38.8,29000.0,33.7299,33.782,33.7212,33.7212,29000.0
2014-06-20 11:20:00,38.79,38.82,38.75,38.75,28000.0,33.7125,33.7385,33.6777,33.6777,28000.0
2014-06-20 11:30:00,38.74,38.8,38.71,38.8,31000.0,33.669,33.7212,33.6429,33.7212,31000.0
2014-06-20 11:40:00,38.8,38.84,38.79,38.8,43000.0,33.7212,33.7559,33.7125,33.7212,43000.0
2014-06-20 11:50:00,38.8,38.82,38.71,38.79,44000.0,33.7212,33.7385,33.6429,33.7125,44000.0
2014-06-20 12:00:00,38.8,38.81,38.7,38.7,36000.0,33.7212,33.7299,33.6343,33.6343,36000.0
2014-06-20 12:10:00,38.7,38.79,38.7,38.78,30500.0,33.6343,33.7125,33.6343,33.7038,30500.0
2014-06-20 12:20:00,38.79,38.82,38.78,38.82,36000.0,33.7125,33.7385,33.7038,33.7385,36000.0
2014-06-20 12:30:00,38.81,38.85,38.8,38.83,39000.0,33.7299,33.7646,33.7212,33.7472,39000.0
2014-06-20 12:40:00,38.82,38.84,38.8,38.81,20000.0,33.7385,33.7559,33.7212,33.7299,20000.0
2014-06-20 12:50:00,38.8,38.8,38.74,38.76,19500.0,33.7212,33.7212,33.669,33.6864,19500.0
2014-06-20 13:00:00,38.76,38.78,38.71,38.75,22500.0,33.6864,33.7038,33.6429,33.6777,22500.0
2014-06-20 13:10:00,38.72,38.77,38.7,38.76,93500.0,33.6516,33.6951,33.6343,33.6864,93500.0
2014-06-20 13:20:00,38.76,38.79,38.74,38.77,49000.0,33.6864,33.7125,33.669,33.6951,49000.0
2014-06-20 13:30:00,38.76,38.8,38.74,38.8,27000.0,33.6864,33.7212,33.669,33.7212,27000.0
2014-06-20 13:40:00,38.81,38.81,38.79,38.8,29000.0,33.7299,33.7299,33.7125,33.7212,29000.0
2014-06-20 13:50:00,38.81,38.82,38.8,38.82,38000.0,33.7299,33.7385,33.7212,33.7385,38000.0
2014-06-20 14:00:00,38.8,38.82,38.77,38.77,40500.0,33.7212,33.7385,33.6951,33.6951,40500.0
2014-06-20 14:10:00,38.77,38.81,38.76,38.81,47000.0,33.6951,33.7299,33.6864,33.7299,47000.0
2014-06-20 14:20:00,38.81,38.81,38.79,38.8,60000.0,33.7299,33.7299,33.7125,33.7212,60000.0
2014-06-20 14:30:00,38.81,38.81,38.79,38.79,49500.0,33.7299,33.7299,33.7125,33.7125,49500.0
2014-06-20 14:40:00,38.79,38.81,38.78,38.8,49500.0,33.7125,33.7299,33.7038,33.7212,49500.0
2014-06-20 14:50:00,38.8,38.82,38.78,38.82,62500.0,33.7212,33.7385,33.7038,33.7385,62500.0
2014-06-20 15:00:00,38.81,38.83,38.77,38.79,63000.0,33.7299,33.7472,33.6951,33.7125,63000.0
2014-06-20 15:10:00,38.8,38.83,38.8,38.8,73000.0,33.7212,33.7472,33.7212,33.7212,73000.0
2014-06-20 15:20:00,38.79,38.82,38.79,38.8,85500.0,33.7125,33.7385,33.7125,33.7212,85500.0
2014-06-20 15:30:00,38.8,38.82,38.8,38.81,108000.0,33.7212,33.7385,33.7212,33.7299,108000.0
2014-06-20 15:40:00,38.81,38.81,38.79,38.79,213000.0,33.7299,33.7299,33.7125,33.7125,213000.0
2014-06-20 15:50:00,38.79,38.98,38.79,38.97,744000.0,33.7125,33.8776,33.7125,33.8689,744000.0
2014-06-23 09:30:00,38.95,39.02,38.72,38.87,78000.0,33.8515,33.9124,33.6516,33.782,78000.0
2014-06-23 09:40:00,38.91,39.11,38.84,39.11,41000.0,33.8168,33.9906,33.7559,33.9906,41000.0
2014-06-23 09:50:00,39.11,39.3,39.07,39.28,86000.0,33.9906,34.1557,33.9558,34.1383,86000.0
2014-06-23 10:00:00,39.25,39.36,39.24,39.29,99500.0,34.1123,34.2079,34.1036,34.147,99500.0
2014-06-23 10:10:00,39.27,39.45,39.23,39.43,100000.0,34.1296,34.2861,34.0949,34.2687,100000.0
2014-06-23 10:20:00,39.43,39.44,39.3,39.3,107500.0,34.2687,34.2774,34.1557,34.1557,107500.0
2014-06-23 10:30:00,39.32,39.42,39.32,39.37,56000.0,34.1731,34.26,34.1731,34.2166,56000.0
2014-06-23 10:40:00,39.39,39.44,39.37,39.37,82000.0,34.2339,34.2774,34.2166,34.2166,82000.0
2014-06-23 10:50:00,39.36,39.43,39.32,39.42,65000.0,34.2079,34.2687,34.1731,34.26,65000.0
2014-06-23 11:00:00,39.4,39.41,39.37,39.4,70500.0,34.2426,34.2513,34.2166,34.2426,70500.0
2014-06-23 11:10:00,39.4,39.41,39.33,39.33,50500.0,34.2426,34.2513,34.1818,34.1818,50500.0
2014-06-23 11:20:00,39.32,39.37,39.27,39.29,30500.0,34.1731,34.2166,34.1296,34.147,30500.0
2014-06-23 11:30:00,39.28,39.31,39.24,39.25,44500.0,34.1383,34.1644,34.1036,34.1123,44500.0
2014-06-23 11:40:00,39.24,39.29,39.22,39.22,28000.0,34.1036,34.147,34.0862,34.0862,28000.0
2014-06-23 11:50:00,39.24,39.31,39.22,39.26,60000.0,34.1036,34.1644,34.0862,34.121,60000.0
2014-06-23 12:00:00,39.27,39.36,39.27,39.35,26500.0,34.1296,34.2079,34.1296,34.1992,26500.0
2014-06-23 12:10:00,39.35,39.42,39.35,39.42,79000.0,34.1992,34.26,34.1992,34.26,79000.0
2014-06-23 12:20:00,39.41,39.44,39.41,39.43,50500.0,34.2513,34.2774,34.2513,34.2687,50500.0
2014-06-23 12:30:00,39.43,39.43,39.37,39.41,59000.0,34.2687,34.2687,34.2166,34.2513,59000.0
2014-06-23 12:40:00,39.42,39.43,39.4,39.43,31500.0,34.26,34.2687,34.2426,34.2687,31500.0
2014-06-23 12:50:00,39.43,39.43,39.4,39.42,53000.0,34.2687,34.2687,34.2426,34.26,53000.0
2014-06-23 13:00:00,39.43,39.43,39.38,39.41,14000.0,34.2687,34.2687,34.2252,34.2513,14000.0
2014-06-23 13:10:00,39.42,39.42,39.32,39.32,21000.0,34.26,34.26,34.1731,34.1731,21000.0
2014-06-23 13:20:00,39.32,39.35,39.31,39.31,17500.0,34.1731,34.1992,34.1644,34.1644,17500.0
2014-06-23 13:30:00,39.3,39.31,39.25,39.27,29000.0,34.1557,34.1644,34.1123,34.1296,29000.0
2014-06-23 13:40:00,39.27,39.29,39.21,39.29,48000.0,34.1296,34.147,34.0775,34.147,48000.0
2014-06-23 13:50:00,39.3,39.37,39.3,39.35,30000.0,34.1557,34.2166,34.1557,34.1992,30000.0
2014-06-23 14:00:00,39.35,39.39,39.35,39.37,26500.0,34.1992,34.2339,34.1992,34.2166,26500.0
2014-06-23 14:10:00,39.37,39.51,39.37,39.51,68000.0,34.2166,34.3382,34.2166,34.3382,68000.0
2014-06-23 14:20:00,39.51,39.55,39.51,39.54,42000.0,34.3382,34.373,34.3382,34.3643,42000.0
2014-06-23 14:30:00,39.55,39.56,39.51,39.54,61000.0,34.373,34.3817,34.3382,34.3643,61000.0
2014-06-23 14:40:00,39.55,39.57,39.54,39.57,50500.0,34.373,34.3904,34.3643,34.3904,50500.0
2014-06-23 14:50:00,39.55,39.68,39.54,39.68,73000.0,34.373,34.486,34.3643,34.486,73000.0
2014-06-23 15:00:00,39.67,39.7,39.61,39.62,108500.0,34.4773,34.5034,34.4251,34.4338,108500.0
2014-06-23 15:10:00,39.61,39.62,39.54,39.55,68500.0,34.4251,34.4338,34.3643,34.373,68500.0
2014-06-23 15:20:00,39.56,39.62,39.55,39.62,71500.0,34.3817,34.4338,34.373,34.4338,71500.0
2014-06-23 15:30:00,39.62,39.66,39.57,39.58,166500.0,34.4338,34.4686,34.3904,34.3991,166500.0
2014-06-23 15:40:00,39.57,39.61,39.57,39.57,86000.0,34.3904,34.4251,34.3904,34.3904,86000.0
2014-06-23 15:50:00,39.58,39.67,39.58,39.64,203500.0,34.3991,34.4773,34.3991,34.4512,203500.0
2014-06-24 09:30:00,38.81,39.02,38.41,38.46,422000.0,33.7299,33.9124,33.3822,33.4257,422000.0
2014-06-24 09:40:00,38.52,38.57,38.25,38.56,350500.0,33.4778,33.5213,33.2432,33.5126,350500.0
2014-06-24 09:50:00,38.56,38.56,38.08,38.16,295000.0,33.5126,33.5126,33.0954,33.1649,295000.0
2014-06-24 10:00:00,38.24,38.33,38.16,38.28,272500.0,33.2345,33.3127,33.1649,33.2692,272500.0
2014-06-24 10:10:00,38.31,38.4,38.15,38.15,353500.0,33.2953,33.3735,33.1562,33.1562,353500.0
2014-06-24 10:20:00,38.15,38.26,38.03,38.26,492500.0,33.1562,33.2519,33.052,33.2519,492500.0
2014-06-24 10:30:00,38.27,38.29,38.17,38.22,168000.0,33.2605,33.2779,33.1736,33.2171,168000.0
2014-06-24 10:40:00,38.22,38.28,38.17,38.26,237500.0,33.2171,33.2692,33.1736,33.2519,237500.0
2014-06-24 10:50:00,38.26,38.33,38.23,38.32,231000.0,33.2519,33.3127,33.2258,33.304,231000.0
2014-06-24 11:00:00,38.33,38.4,38.33,38.38,216000.0,33.3127,33.3735,33.3127,33.3561,216000.0
2014-06-24 11:10:00,38.37,38.37,38.25,38.27,432500.0,33.3475,33.3475,33.2432,33.2605,432500.0
2014-06-24 11:20:00,38.27,38.27,38.23,38.25,135500.0,33.2605,33.2605,33.2258,33.2432,135500.0
2014-06-24 11:30:00,38.26,38.29,38.18,38.2,190000.0,33.2519,33.2779,33.1823,33.1997,190000.0
2014-06-24 11:40:00,38.19,38.2,38.09,38.09,160000.0,33.191,33.1997,33.1041,33.1041,160000.0
2014-06-24 11:50:00,38.1,38.1,38.02,38.04,378000.0,33.1128,33.1128,33.0433,33.0606,378000.0
2014-06-24 12:00:00,38.03,38.05,38.0,38.0,179000.0,33.052,33.0693,33.0259,33.0259,179000.0
2014-06-24 12:10:00,38.0,38.02,37.99,38.01,208500.0,33.0259,33.0433,33.0172,33.0346,208500.0
2014-06-24 12:20:00,38.01,38.06,37.99,38.05,124000.0,33.0346,33.078,33.0172,33.0693,124000.0
2014-06-24 12:30:00,38.05,38.07,38.02,38.07,164500.0,33.0693,33.0867,33.0433,33.0867,164500.0
2014-06-24 12:40:00,38.08,38.17,38.07,38.15,72500.0,33.0954,33.1736,33.0867,33.1562,72500.0
2014-06-24 12:50:00,38.15,38.21,38.13,38.21,71500.0,33.1562,33.2084,33.1389,33.2084,71500.0
2014-06-24 13:00:00,38.2,38.21,38.16,38.19,81000.0,33.1997,33.2084,33.1649,33.191,81000.0
2014-06-24 13:10:00,38.2,38.22,38.14,38.18,59500.0,33.1997,33.2171,33.1476,33.1823,59500.0
2014-06-24 13:20:00,38.18,38.26,38.16,38.24,53000.0,33.1823,33.2519,33.1649,33.2345,53000.0
2014-06-24 13:30:00,38.25,38.32,38.22,38.3,190000.0,33.2432,33.304,33.2171,33.2866,190000.0
2014-06-24 13:40:00,38.31,38.32,38.25,38.27,114000.0,33.2953,33.304,33.2432,33.2605,114000.0
2014-06-24 13:50:00,38.26,38.27,38.18,38.2,143500.0,33.2519,33.2605,33.1823,33.1997,143500.0
2014-06-24 14:00:00,38.2,38.24,38.18,38.18,87000.0,33.1997,33.2345,33.1823,33.1823,87000.0
2014-06-24 14:10:00,38.18,38.22,38.1,38.1,30000.0,33.1823,33.2171,33.1128,33.1128,30000.0
2014-06-24 14:20:00,38.11,38.15,38.07,38.09,79000.0,33.1215,33.1562,33.0867,33.1041,79000.0
2014-06-24 14:30:00,38.08,38.13,38.05,38.13,102000.0,33.0954,33.1389,33.0693,33.1389,102000.0
2014-06-24 14:40:00,38.12,38.19,38.11,38.12,75000.0,33.1302,33.191,33.1215,33.1302,75000.0
2014-06-24 14:50:00,38.11,38.16,38.09,38.13,99500.0,33.1215,33.1649,33.1041,33.1389,99500.0
2014-06-24 15:00:00,38.13,38.13,37.94,37.94,107000.0,33.1389,33.1389,32.9737,32.9737,107000.0
2014-06-24 15:10:00,37.96,38.04,37.95,38.02,143500.0,32.9911,33.0606,32.9824,33.0433,143500.0
2014-06-24 15:20:00,38.01,38.05,37.95,38.02,159000.0,33.0346,33.0693,32.9824,33.0433,159000.0
2014-06-24 15:30:00,38.01,38.07,37.98,38.0,290000.0,33.0346,33.0867,33.0085,33.0259,290000.0
2014-06-24 15:40:00,38.0,38.09,37.99,38.06,380000.0,33.0259,33.1041,33.0172,33.078,380000.0
2014-06-24 15:50:00,38.06,38.1,38.01,38.04,541500.0,33.078,33.1128,33.0346,33.0606,541500.0
2014-06-25 09:30:00,38.05,38.13,37.95,38.02,74000.0,33.0693,33.1389,32.9824,33.0433,74000.0
2014-06-25 09:40:00,38.02,38.12,37.95,38.08,123500.0,33.0433,33.1302,32.9824,33.0954,123500.0
2014-06-25 09:50:00,38.07,38.13,37.99,38.07,99000.0,33.0867,33.1389,33.0172,33.0867,99000.0
2014-06-25 10:00:00,38.09,38.16,38.02,38.09,75000.0,33.1041,33.1649,33.0433,33.1041,75000.0
2014-06-25 10:10:00,38.1,38.1,38.02,38.05,54000.0,33.1128,33.1128,33.0433,33.0693,54000.0
2014-06-25 10:20:00,38.05,38.19,38.05,38.16,56500.0,33.0693,33.191,33.0693,33.1649,56500.0
2014-06-25 10:30:00,38.16,38.21,38.14,38.2,123500.0,33.1649,33.2084,33.1476,33.1997,123500.0
2014-06-25 10:40:00,38.21,38.24,38.17,38.17,162500.0,33.2084,33.2345,33.1736,33.1736,162500.0
2014-06-25 10:50:00,38.17,38.21,38.14,38.2,34000.0,33.1736,33.2084,33.1476,33.1997,34000.0
2014-06-25 11:00:00,38.21,38.21,38.11,38.12,30500.0,33.2084,33.2084,33.1215,33.1302,30500.0
2014-06-25 11:10:00,38.12,38.15,38.03,38.04,37500.0,33.1302,33.1562,33.052,33.0606,37500.0
2014-06-25 11:20:00,38.03,38.03,37.85,37.92,167000.0,33.052,33.052,32.8955,32.9564,167000.0
2014-06-25 11:30:00,37.92,37.94,37.8,37.83,82500.0,32.9564,32.9737,32.8521,32.8781,82500.0
2014-06-25 11:40:00,37.83,37.89,37.79,37.8,33500.0,32.8781,32.9303,32.8434,32.8521,33500.0
2014-06-25 11:50:00,37.8,37.88,37.8,37.87,46000.0,32.8521,32.9216,32.8521,32.9129,46000.0
2014-06-25 12:00:00,37.87,37.92,37.85,37.87,48500.0,32.9129,32.9564,32.8955,32.9129,48500.0
2014-06-25 12:10:00,37.87,37.91,37.86,37.86,31000.0,32.9129,32.9477,32.9042,32.9042,31000.0
2014-06-25 12:20:00,37.83,37.86,37.82,37.86,11000.0,32.8781,32.9042,32.8694,32.9042,11000.0
2014-06-25 12:30:00,37.85,37.86,37.83,37.84,16500.0,32.8955,32.9042,32.8781,32.8868,16500.0
2014-06-25 12:40:00,37.84,37.84,37.8,37.8,48500.0,32.8868,32.8868,32.8521,32.8521,48500.0
2014-06-25 12:50:00,37.8,37.81,37.76,37.77,55500.0,32.8521,32.8608,32.8173,32.826,55500.0
2014-06-25 13:00:00,37.78,37.81,37.75,37.79,48000.0,32.8347,32.8608,32.8086,32.8434,48000.0
2014-06-25 13:10:00,37.79,37.8,37.77,37.8,68000.0,32.8434,32.8521,32.826,32.8521,68000.0
2014-06-25 13:20:00,37.8,37.84,37.79,37.82,116500.0,32.8521,32.8868,32.8434,32.8694,116500.0
2014-06-25 13:30:00,37.83,37.89,37.83,37.89,60000.0,32.8781,32.9303,32.8781,32.9303,60000.0
2014-06-25 13:40:00,37.89,37.92,37.87,37.9,29000.0,32.9303,32.9564,32.9129,32.939,29000.0
2014-06-25 13:50:00,37.91,37.99,37.91,37.97,47500.0,32.9477,33.0172,32.9477,32.9998,47500.0
2014-06-25 14:00:00,37.96,37.97,37.9,37.92,57000.0,32.9911,32.9998,32.939,32.9564,57000.0
2014-06-25 14:10:00,37.92,37.96,37.92,37.95,16000.0,32.9564,32.9911,32.9564,32.9824,16000.0
2014-06-25 14:20:00,37.94,37.97,37.94,37.96,42000.0,32.9737,32.9998,32.9737,32.9911,42000.0
2014-06-25 14:30:00,37.96,37.97,37.94,37.97,35000.0,32.9911,32.9998,32.9737,32.9998,35000.0
2014-06-25 14:40:00,37.97,37.97,37.88,37.88,81500.0,32.9998,32.9998,32.9216,32.9216,81500.0
2014-06-25 14:50:00,37.87,37.89,37.85,37.85,55000.0,32.9129,32.9303,32.8955,32.8955,55000.0
2014-06-25 15:00:00,37.85,37.85,37.82,37.83,49500.0,32.8955,32.8955,32.8694,32.8781,49500.0
2014-06-25 15:10:00,37.83,37.83,37.77,37.77,90000.0,32.8781,32.8781,32.826,32.826,90000.0
2014-06-25 15:20:00,37.77,37.77,37.62,37.63,146500.0,32.826,32.826,32.6956,32.7043,146500.0
2014-06-25 15:30:00,37.63,37.64,37.52,37.52,500500.0,32.7043,32.713,32.6087,32.6087,500500.0
2014-06-25 15:40:00,37.52,37.59,37.43,37.46,522500.0,32.6087,32.6696,32.5305,32.5566,522500.0
2014-06-25 15:50:00,37.46,37.6,37.45,37.58,807000.0,32.5566,32.6782,32.5479,32.6609,807000.0
2014-06-26 09:30:00,37.53,37.85,37.53,37.64,362500.0,32.6174,32.8955,32.6174,32.713,362500.0
2014-06-26 09:40:00,37.64,37.65,37.55,37.59,46500.0,32.713,32.7217,32.6348,32.6696,46500.0
2014-06-26 09:50:00,37.56,37.61,37.5,37.6,117500.0,32.6435,32.6869,32.5913,32.6782,117500.0
2014-06-26 10:00:00,37.6,37.61,37.54,37.6,137000.0,32.6782,32.6869,32.6261,32.6782,137000.0
2014-06-26 10:10:00,37.58,37.66,37.56,37.66,66500.0,32.6609,32.7304,32.6435,32.7304,66500.0
2014-06-26 10:20:00,37.67,37.75,37.67,37.71,23500.0,32.7391,32.8086,32.7391,32.7738,23500.0
2014-06-26 10:30:00,37.71,37.74,37.64,37.7,37000.0,32.7738,32.7999,32.713,32.7652,37000.0
2014-06-26 10:40:00,37.7,37.76,37.65,37.68,22000.0,32.7652,32.8173,32.7217,32.7478,22000.0
2014-06-26 10:50:00,37.68,37.7,37.66,37.69,14000.0,32.7478,32.7652,32.7304,32.7565,14000.0
2014-06-26 11:00:00,37.69,37.77,37.69,37.72,27500.0,32.7565,32.826,32.7565,32.7825,27500.0
2014-06-26 11:10:00,37.72,37.73,37.68,37.7,14000.0,32.7825,32.7912,32.7478,32.7652,14000.0
2014-06-26 11:20:00,37.72,37.79,37.72,37.78,21500.0,32.7825,32.8434,32.7825,32.8347,21500.0
2014-06-26 11:30:00,37.78,37.89,37.74,37.84,50000.0,32.8347,32.9303,32.7999,32.8868,50000.0
2014-06-26 11:40:00,37.86,37.86,37.81,37.83,45000.0,32.9042,32.9042,32.8608,32.8781,45000.0
2014-06-26 11:50:00,37.82,37.82,37.74,37.76,13000.0,32.8694,32.8694,32.7999,32.8173,13000.0
2014-06-26 12:00:00,37.77,37.77,37.72,37.75,15500.0,32.826,32.826,32.7825,32.8086,15500.0
2014-06-26 12:10:00,37.74,37.76,37.72,37.73,14000.0,32.7999,32.8173,32.7825,32.7912,14000.0
2014-06-26 12:20:00,37.75,37.76,37.73,37.76,11000.0,32.8086,32.8173,32.7912,32.8173,11000.0
2014-06-26 12:30:00,37.74,37.89,37.73,37.74,136000.0,32.7999,32.9303,32.7912,32.7999,136000.0
2014-06-26 12:40:00,37.73,37.76,37.71,37.71,10000.0,32.7912,32.8173,32.7738,32.7738,10000.0
2014-06-26 12:50:00,37.72,37.73,37.65,37.68,22500.0,32.7825,32.7912,32.7217,32.7478,22500.0
2014-06-26 13:00:00,37.67,37.67,37.57,37.61,42500.0,32.7391,32.7391,32.6522,32.6869,42500.0
2014-06-26 13:10:00,37.61,37.63,37.6,37.61,22000.0,32.6869,32.7043,32.6782,32.6869,22000.0
2014-06-26 13:20:00,37.62,37.77,37.61,37.75,52000.0,32.6956,32.826,32.6869,32.8086,52000.0
2014-06-26 13:30:00,37.76,37.76,37.72,37.76,20000.0,32.8173,32.8173,32.7825,32.8173,20000.0
2014-06-26 13:40:00,37.77,37.8,37.75,37.77,38000.0,32.826,32.8521,32.8086,32.826,38000.0
2014-06-26 13:50:00,37.77,37.77,37.69,37.7,48500.0,32.826,32.826,32.7565,32.7652,48500.0
2014-06-26 14:00:00,37.71,37.73,37.69,37.73,52500.0,32.7738,32.7912,32.7565,32.7912,52500.0
2014-06-26 14:10:00,37.73,37.75,37.71,37.74,52500.0,32.7912,32.8086,32.7738,32.7999,52500.0
2014-06-26 14:20:00,37.74,37.83,37.74,37.83,25500.0,32.7999,32.8781,32.7999,32.8781,25500.0
2014-06-26 14:30:00,37.83,37.83,37.76,37.82,66500.0,32.8781,32.8781,32.8173,32.8694,66500.0
2014-06-26 14:40:00,37.81,37.82,37.78,37.78,20500.0,32.8608,32.8694,32.8347,32.8347,20500.0
2014-06-26 14:50:00,37.78,37.79,37.77,37.77,29500.0,32.8347,32.8434,32.826,32.826,29500.0
2014-06-26 15:00:00,37.77,37.82,37.74,37.81,21500.0,32.826,32.8694,32.7999,32.8608,21500.0
2014-06-26 15:10:00,37.81,37.82,37.78,37.8,37500.0,32.8608,32.8694,32.8347,32.8521,37500.0
2014-06-26 15:20:00,37.8,37.81,37.79,37.81,34500.0,32.8521,32.8608,32.8434,32.8608,34500.0
2014-06-26 15:30:00,37.8,37.81,37.77,37.8,58500.0,32.8521,32.8608,32.826,32.8521,58500.0
2014-06-26 15:40:00,37.8,37.83,37.78,37.82,83500.0,32.8521,32.8781,32.8347,32.8694,83500.0
2014-06-26 15:50:00,37.82,37.86,37.8,37.85,214500.0,32.8694,32.9042,32.8521,32.8955,214500.0
2014-06-27 09:30:00,37.68,37.98,37.68,37.85,45500.0,32.7478,33.0085,32.7478,32.8955,45500.0
2014-06-27 09:40:00,37.89,37.93,37.71,37.71,47000.0,32.9303,32.965,32.7738,32.7738,47000.0
2014-06-27 09:50:00,37.71,37.74,37.57,37.6,116500.0,32.7738,32.7999,32.6522,32.6782,116500.0
2014-06-27 10:00:00,37.6,37.65,37.57,37.6,66000.0,32.6782,32.7217,32.6522,32.6782,66000.0
2014-06-27 10:10:00,37.59,37.61,37.54,37.54,66500.0,32.6696,32.6869,32.6261,32.6261,66500.0
2014-06-27 10:20:00,37.55,37.6,37.45,37.46,79000.0,32.6348,32.6782,32.5479,32.5566,79000.0
2014-06-27 10:30:00,37.46,37.49,37.39,37.41,117500.0,32.5566,32.5826,32.4957,32.5131,117500.0
2014-06-27 10:40:00,37.4,37.44,37.36,37.43,82000.0,32.5044,32.5392,32.4697,32.5305,82000.0
2014-06-27 10:50:00,37.44,37.56,37.43,37.55,46000.0,32.5392,32.6435,32.5305,32.6348,46000.0
2014-06-27 11:00:00,37.57,37.63,37.57,37.6,139500.0,32.6522,32.7043,32.6522,32.6782,139500.0
2014-06-27 11:10:00,37.6,37.63,37.56,37.63,62000.0,32.6782,32.7043,32.6435,32.7043,62000.0
2014-06-27 11:20:00,37.63,37.65,37.61,37.64,19000.0,32.7043,32.7217,32.6869,32.713,19000.0
2014-06-27 11:30:00,37.64,37.65,37.62,37.63,18500.0,32.713,32.7217,32.6956,32.7043,18500.0
2014-06-27 11:40:00,37.63,37.65,37.61,37.64,84000.0,32.7043,32.7217,32.6869,32.713,84000.0
2014-06-27 11:50:00,37.63,37.65,37.61,37.61,54500.0,32.7043,32.7217,32.6869,32.6869,54500.0
2014-06-27 12:00:00,37.62,37.63,37.59,37.59,35000.0,32.6956,32.7043,32.6696,32.6696,35000.0
2014-06-27 12:10:00,37.6,37.61,37.58,37.6,25000.0,32.6782,32.6869,32.6609,32.6782,25000.0
2014-06-27 12:20:00,37.61,37.62,37.58,37.6,12500.0,32.6869,32.6956,32.6609,32.6782,12500.0
2014-06-27 12:30:00,37.59,37.6,37.58,37.6,5000.0,32.6696,32.6782,32.6609,32.6782,5000.0
2014-06-27 12:40:00,37.57,37.59,37.54,37.55,14500.0,32.6522,32.6696,32.6261,32.6348,14500.0
2014-06-27 12:50:00,37.55,37.59,37.55,37.59,8000.0,32.6348,32.6696,32.6348,32.6696,8000.0
2014-06-27 13:00:00,37.58,37.6,37.57,37.6,14500.0,32.6609,32.6782,32.6522,32.6782,14500.0
2014-06-27 13:10:00,37.6,37.61,37.47,37.48,40500.0,32.6782,32.6869,32.5653,32.574,40500.0
2014-06-27 13:20:00,37.47,37.49,37.4,37.42,29000.0,32.5653,32.5826,32.5044,32.5218,29000.0
2014-06-27 13:30:00,37.41,37.41,37.14,37.27,263500.0,32.5131,32.5131,32.2785,32.3914,263500.0
2014-06-27 13:40:00,37.26,37.31,37.26,37.27,33500.0,32.3827,32.4262,32.3827,32.3914,33500.0
2014-06-27 13:50:00,37.27,37.31,37.22,37.3,26000.0,32.3914,32.4262,32.348,32.4175,26000.0
2014-06-27 14:00:00,37.31,37.5,37.31,37.46,76500.0,32.4262,32.5913,32.4262,32.5566,76500.0
2014-06-27 14:10:00,37.46,37.46,37.39,37.42,69500.0,32.5566,32.5566,32.4957,32.5218,69500.0
2014-06-27 14:20:00,37.43,37.55,37.42,37.54,68000.0,32.5305,32.6348,32.5218,32.6261,68000.0
2014-06-27 14:30:00,37.54,37.56,37.5,37.54,26500.0,32.6261,32.6435,32.5913,32.6261,26500.0
2014-06-27 14:40:00,37.57,37.57,37.51,37.53,21000.0,32.6522,32.6522,32.6,32.6174,21000.0
2014-06-27 14:50:00,37.53,37.55,37.5,37.53,32000.0,32.6174,32.6348,32.5913,32.6174,32000.0
2014-06-27 15:00:00,37.52,37.59,37.51,37.59,23500.0,32.6087,32.6696,32.6,32.6696,23500.0
2014-06-27 15:10:00,37.6,37.66,37.58,37.63,130000.0,32.6782,32.7304,32.6609,32.7043,130000.0
2014-06-27 15:20:00,37.65,37.66,37.6,37.63,106500.0,32.7217,32.7304,32.6782,32.7043,106500.0
2014-06-27 15:30:00,37.63,37.64,37.61,37.63,65000.0,32.7043,32.713,32.6869,32.7043,65000.0
2014-06-27 15:40:00,37.62,37.65,37.51,37.59,282500.0,32.6956,32.7217,32.6,32.6696,282500.0
2014-06-27 15:50:00,37.59,37.6,37.56,37.59,242500.0,32.6696,32.6782,32.6435,32.6696,242500.0
2014-06-30 09:30:00,37.66,37.81,37.61,37.81,119500.0,32.7304,32.8608,32.6869,32.8608,119500.0
2014-06-30 09:40:00,37.8,37.86,37.73,37.8,95500.0,32.8521,32.9042,32.7912,32.8521,95500.0
2014-06-30 09:50:00,37.78,37.82,37.71,37.8,64500.0,32.8347,32.8694,32.7738,32.8521,64500.0
2014-06-30 10:00:00,37.8,37.81,37.73,37.73,151000.0,32.8521,32.8608,32.7912,32.7912,151000.0
2014-06-30 10:10:00,37.73,37.86,37.73,37.81,224500.0,32.7912,32.9042,32.7912,32.8608,224500.0
2014-06-30 10:20:00,37.81,37.82,37.77,37.78,83500.0,32.8608,32.8694,32.826,32.8347,83500.0
2014-06-30 10:30:00,37.78,37.88,37.78,37.84,36500.0,32.8347,32.9216,32.8347,32.8868,36500.0
2014-06-30 10:40:00,37.83,37.95,37.82,37.85,99000.0,32.8781,32.9824,32.8694,32.8955,99000.0
2014-06-30 10:50:00,37.8,37.84,37.79,37.83,34000.0,32.8521,32.8868,32.8434,32.8781,34000.0
2014-06-30 11:00:00,37.82,37.88,37.81,37.83,36500.0,32.8694,32.9216,32.8608,32.8781,36500.0
2014-06-30 11:10:00,37.83,37.87,37.83,37.87,23000.0,32.8781,32.9129,32.8781,32.9129,23000.0
2014-06-30 11:20:00,37.87,37.87,37.83,37.87,116500.0,32.9129,32.9129,32.8781,32.9129,116500.0
2014-06-30 11:30:00,37.87,37.92,37.86,37.9,61500.0,32.9129,32.9564,32.9042,32.939,61500.0
2014-06-30 11:40:00,37.9,37.96,37.9,37.9,162500.0,32.939,32.9911,32.939,32.939,162500.0
2014-06-30 11:50:00,37.91,37.93,37.88,37.89,149000.0,32.9477,32.965,32.9216,32.9303,149000.0
2014-06-30 12:00:00,37.9,37.93,37.87,37.89,98500.0,32.939,32.965,32.9129,32.9303,98500.0
2014-06-30 12:10:00,37.9,37.92,37.9,37.91,16000.0,32.939,32.9564,32.939,32.9477,16000.0
2014-06-30 12:20:00,37.92,37.93,37.91,37.93,57500.0,32.9564,32.965,32.9477,32.965,57500.0
2014-06-30 12:30:00,37.93,37.95,37.92,37.94,63500.0,32.965,32.9824,32.9564,32.9737,63500.0
2014-06-30 12:40:00,37.94,37.95,37.93,37.94,33500.0,32.9737,32.9824,32.965,32.9737,33500.0
2014-06-30 12:50:00,37.93,37.95,37.92,37.92,53500.0,32.965,32.9824,32.9564,32.9564,53500.0
2014-06-30 13:00:00,37.92,37.94,37.92,37.94,25000.0,32.9564,32.9737,32.9564,32.9737,25000.0
2014-06-30 13:10:00,37.93,37.95,37.92,37.92,31000.0,32.965,32.9824,32.9564,32.9564,31000.0
2014-06-30 13:20:00,37.92,37.97,37.92,37.97,36000.0,32.9564,32.9998,32.9564,32.9998,36000.0
2014-06-30 13:30:00,37.96,37.99,37.94,37.96,74500.0,32.9911,33.0172,32.9737,32.9911,74500.0
2014-06-30 13:40:00,37.96,37.99,37.95,37.98,24500.0,32.9911,33.0172,32.9824,33.0085,24500.0
2014-06-30 13:50:00,37.97,37.99,37.95,37.96,33500.0,32.9998,33.0172,32.9824,32.9911,33500.0
2014-06-30 14:00:00,37.95,37.98,37.94,37.98,77500.0,32.9824,33.0085,32.9737,33.0085,77500.0
2014-06-30 14:10:00,37.97,38.02,37.97,38.01,51500.0,32.9998,33.0433,32.9998,33.0346,51500.0
2014-06-30 14:20:00,38.01,38.02,37.99,37.99,28000.0,33.0346,33.0433,33.0172,33.0172,28000.0
2014-06-30 14:30:00,37.98,38.01,37.98,38.01,29000.0,33.0085,33.0346,33.0085,33.0346,29000.0
2014-06-30 14:40:00,37.99,37.99,37.94,37.94,29500.0,33.0172,33.0172,32.9737,32.9737,29500.0
2014-06-30 14:50:00,37.93,37.96,37.88,37.89,47500.0,32.965,32.9911,32.9216,32.9303,47500.0
2014-06-30 15:00:00,37.88,37.9,37.83,37.84,96000.0,32.9216,32.939,32.8781,32.8868,96000.0
2014-06-30 15:10:00,37.84,37.84,37.75,37.75,121500.0,32.8868,32.8868,32.8086,32.8086,121500.0
2014-06-30 15:20:00,37.75,37.8,37.75,37.78,50500.0,32.8086,32.8521,32.8086,32.8347,50500.0
2014-06-30 15:30:00,37.8,37.84,37.8,37.8,57000.0,32.8521,32.8868,32.8521,32.8521,57000.0
2014-06-30 15:40:00,37.8,37.8,37.68,37.72,139000.0,32.8521,32.8521,32.7478,32.7825,139000.0
2014-06-30 15:50:00,37.72,37.81,37.72,37.78,328000.0,32.7825,32.8608,32.7825,32.8347,328000.0
2014-07-01 09:30:00,37.97,38.13,37.81,38.08,67500.0,32.9998,33.1389,32.8608,33.0954,67500.0
2014-07-01 09:40:00,38.08,38.11,37.85,37.85,51000.0,33.0954,33.1215,32.8955,32.8955,51000.0
2014-07-01 09:50:00,37.86,37.86,37.73,37.86,30000.0,32.9042,32.9042,32.7912,32.9042,30000.0
2014-07-01 10:00:00,37.84,37.94,37.79,37.88,44500.0,32.8868,32.9737,32.8434,32.9216,44500.0
2014-07-01 10:10:00,37.9,38.0,37.9,37.96,27500.0,32.939,33.0259,32.939,32.9911,27500.0
2014-07-01 10:20:00,37.99,37.99,37.89,37.89,28500.0,33.0172,33.0172,32.9303,32.9303,28500.0
2014-07-01 10:30:00,37.91,38.05,37.91,38.03,111500.0,32.9477,33.0693,32.9477,33.052,111500.0
2014-07-01 10:40:00,38.0,38.05,37.97,38.02,38000.0,33.0259,33.0693,32.9998,33.0433,38000.0
2014-07-01 10:50:00,37.99,38.02,37.94,37.94,39000.0,33.0172,33.0433,32.9737,32.9737,39000.0
2014-07-01 11:00:00,37.94,37.98,37.94,37.98,32000.0,32.9737,33.0085,32.9737,33.0085,32000.0
2014-07-01 11:10:00,37.96,37.98,37.94,37.98,22000.0,32.9911,33.0085,32.9737,33.0085,22000.0
2014-07-01 11:20:00,37.96,37.99,37.96,37.97,43000.0,32.9911,33.0172,32.9911,32.9998,43000.0
2014-07-01 11:30:00,37.95,37.96,37.86,37.86,84500.0,32.9824,32.9911,32.9042,32.9042,84500.0
2014-07-01 11:40:00,37.86,37.86,37.75,37.77,37000.0,32.9042,32.9042,32.8086,32.826,37000.0
2014-07-01 11:50:00,37.78,37.78,37.73,37.73,41000.0,32.8347,32.8347,32.7912,32.7912,41000.0
2014-07-01 12:00:00,37.73,37.74,37.64,37.64,49000.0,32.7912,32.7999,32.713,32.713,49000.0
2014-07-01 12:10:00,37.66,37.66,37.6,37.62,47500.0,32.7304,32.7304,32.6782,32.6956,47500.0
2014-07-01 12:20:00,37.61,37.65,37.61,37.62,36500.0,32.6869,32.7217,32.6869,32.6956,36500.0
2014-07-01 12:30:00,37.62,37.64,37.56,37.57,90500.0,32.6956,32.713,32.6435,32.6522,90500.0
2014-07-01 12:40:00,37.58,37.67,37.57,37.67,108000.0,32.6609,32.7391,32.6522,32.7391,108000.0
2014-07-01 12:50:00,37.67,37.67,37.64,37.66,22500.0,32.7391,32.7391,32.713,32.7304,22500.0
2014-07-01 13:00:00,37.66,37.69,37.66,37.69,49000.0,32.7304,32.7565,32.7304,32.7565,49000.0
2014-07-01 13:10:00,37.69,37.7,37.66,37.68,44500.0,32.7565,32.7652,32.7304,32.7478,44500.0
2014-07-01 13:20:00,37.69,37.7,37.67,37.68,53000.0,32.7565,32.7652,32.7391,32.7478,53000.0
2014-07-01 13:30:00,37.68,37.68,37.66,37.66,70000.0,32.7478,32.7478,32.7304,32.7304,70000.0
2014-07-01 13:40:00,37.67,37.67,37.58,37.61,126000.0,32.7391,32.7391,32.6609,32.6869,126000.0
2014-07-01 13:50:00,37.61,37.61,37.57,37.58,44500.0,32.6869,32.6869,32.6522,32.6609,44500.0
2014-07-01 14:00:00,37.58,37.58,37.51,37.54,108000.0,32.6609,32.6609,32.6,32.6261,108000.0
2014-07-01 14:10:00,37.55,37.59,37.54,37.57,65500.0,32.6348,32.6696,32.6261,32.6522,65500.0
2014-07-01 14:20:00,37.57,37.57,37.52,37.52,51500.0,32.6522,32.6522,32.6087,32.6087,51500.0
2014-07-01 14:30:00,37.52,37.53,37.51,37.53,80500.0,32.6087,32.6174,32.6,32.6174,80500.0
2014-07-01 14:40:00,37.53,37.53,37.45,37.47,45500.0,32.6174,32.6174,32.5479,32.5653,45500.0
2014-07-01 14:50:00,37.47,37.5,37.47,37.49,75500.0,32.5653,32.5913,32.5653,32.5826,75500.0
2014-07-01 15:00:00,37.49,37.5,37.47,37.48,83000.0,32.5826,32.5913,32.5653,32.574,83000.0
2014-07-01 15:10:00,37.48,37.48,37.33,37.41,351000.0,32.574,32.574,32.4436,32.5131,351000.0
2014-07-01 15:20:00,37.41,37.41,37.28,37.35,218000.0,32.5131,32.5131,32.4001,32.461,218000.0
2014-07-01 15:30:00,37.34,37.35,37.29,37.29,224000.0,32.4523,32.461,32.4088,32.4088,224000.0
2014-07-01 15:40:00,37.3,37.34,37.29,37.33,293500.0,32.4175,32.4523,32.4088,32.4436,293500.0
2014-07-01 15:50:00,37.33,37.35,37.23,37.26,587500.0,32.4436,32.461,32.3567,32.3827,587500.0
2014-07-02 09:30:00,37.3,37.54,37.2,37.25,110000.0,32.4175,32.6261,32.3306,32.3741,110000.0
2014-07-02 09:40:00,37.21,37.3,37.14,37.3,92000.0,32.3393,32.4175,32.2785,32.4175,92000.0
2014-07-02 09:50:00,37.29,37.36,37.27,37.27,103500.0,32.4088,32.4697,32.3914,32.3914,103500.0
2014-07-02 10:00:00,37.27,37.31,37.2,37.21,41500.0,32.3914,32.4262,32.3306,32.3393,41500.0
2014-07-02 10:10:00,37.24,37.3,37.23,37.28,38500.0,32.3654,32.4175,32.3567,32.4001,38500.0
2014-07-02 10:20:00,37.28,37.35,37.28,37.29,56000.0,32.4001,32.461,32.4001,32.4088,56000.0
2014-07-02 10:30:00,37.3,37.33,37.29,37.3,41500.0,32.4175,32.4436,32.4088,32.4175,41500.0
2014-07-02 10:40:00,37.31,37.34,37.29,37.31,59000.0,32.4262,32.4523,32.4088,32.4262,59000.0
2014-07-02 10:50:00,37.3,37.34,37.3,37.33,26500.0,32.4175,32.4523,32.4175,32.4436,26500.0
2014-07-02 11:00:00,37.33,37.4,37.3,37.34,128000.0,32.4436,32.5044,32.4175,32.4523,128000.0
2014-07-02 11:10:00,37.34,37.34,37.27,37.33,42500.0,32.4523,32.4523,32.3914,32.4436,42500.0
2014-07-02 11:20:00,37.32,37.36,37.29,37.34,47000.0,32.4349,32.4697,32.4088,32.4523,47000.0
2014-07-02 11:30:00,37.35,37.4,37.34,37.39,10000.0,32.461,32.5044,32.4523,32.4957,10000.0
2014-07-02 11:40:00,37.39,37.48,37.39,37.48,60000.0,32.4957,32.574,32.4957,32.574,60000.0
2014-07-02 11:50:00,37.48,37.48,37.46,37.48,28500.0,32.574,32.574,32.5566,32.574,28500.0
2014-07-02 12:00:00,37.48,37.49,37.47,37.48,46500.0,32.574,32.5826,32.5653,32.574,46500.0
2014-07-02 12:10:00,37.48,37.49,37.48,37.49,22000.0,32.574,32.5826,32.574,32.5826,22000.0
2014-07-02 12:20:00,37.48,37.52,37.48,37.48,43500.0,32.574,32.6087,32.574,32.574,43500.0
2014-07-02 12:30:00,37.48,37.53,37.48,37.52,504000.0,32.574,32.6174,32.574,32.6087,504000.0
2014-07-02 12:40:00,37.51,37.53,37.51,37.53,15000.0,32.6,32.6174,32.6,32.6174,15000.0
2014-07-02 12:50:00,37.53,37.58,37.52,37.57,36500.0,32.6174,32.6609,32.6087,32.6522,36500.0
2014-07-02 13:00:00,37.59,37.62,37.58,37.62,70000.0,32.6696,32.6956,32.6609,32.6956,70000.0
2014-07-02 13:10:00,37.62,37.63,37.59,37.6,45500.0,32.6956,32.7043,32.6696,32.6782,45500.0
2014-07-02 13:20:00,37.59,37.59,37.55,37.56,38000.0,32.6696,32.6696,32.6348,32.6435,38000.0
2014-07-02 13:30:00,37.56,37.56,37.53,37.54,91500.0,32.6435,32.6435,32.6174,32.6261,91500.0
2014-07-02 13:40:00,37.54,37.55,37.53,37.53,34500.0,32.6261,32.6348,32.6174,32.6174,34500.0
2014-07-02 13:50:00,37.54,37.54,37.51,37.52,70000.0,32.6261,32.6261,32.6,32.6087,70000.0
2014-07-02 14:00:00,37.53,37.54,37.48,37.48,59000.0,32.6174,32.6261,32.574,32.574,59000.0
2014-07-02 14:10:00,37.49,37.49,37.44,37.45,23000.0,32.5826,32.5826,32.5392,32.5479,23000.0
2014-07-02 14:20:00,37.46,37.47,37.44,37.45,33000.0,32.5566,32.5653,32.5392,32.5479,33000.0
2014-07-02 14:30:00,37.46,37.49,37.46,37.47,41500.0,32.5566,32.5826,32.5566,32.5653,41500.0
2014-07-02 14:40:00,37.47,37.5,37.47,37.49,22500.0,32.5653,32.5913,32.5653,32.5826,22500.0
2014-07-02 14:50:00,37.49,37.5,37.49,37.49,12000.0,32.5826,32.5913,32.5826,32.5826,12000.0
2014-07-02 15:00:00,37.51,37.54,37.51,37.52,52500.0,32.6,32.6261,32.6,32.6087,52500.0
2014-07-02 15:10:00,37.53,37.53,37.5,37.5,34500.0,32.6174,32.6174,32.5913,32.5913,34500.0
2014-07-02 15:20:00,37.5,37.52,37.5,37.52,102000.0,32.5913,32.6087,32.5913,32.6087,102000.0
2014-07-02 15:30:00,37.52,37.53,37.52,37.52,70500.0,32.6087,32.6174,32.6087,32.6087,70500.0
2014-07-02 15:40:00,37.52,37.53,37.49,37.51,78000.0,32.6087,32.6174,32.5826,32.6,78000.0
2014-07-02 15:50:00,37.52,37.56,37.51,37.54,271500.0,32.6087,32.6435,32.6,32.6261,271500.0
2014-07-03 09:30:00,37.7,37.9,37.7,37.87,94000.0,32.7652,32.939,32.7652,32.9129,94000.0
2014-07-03 09:40:00,37.9,37.9,37.78,37.78,104500.0,32.939,32.939,32.8347,32.8347,104500.0
2014-07-03 09:50:00,37.81,37.82,37.79,37.79,90000.0,32.8608,32.8694,32.8434,32.8434,90000.0
2014-07-03 10:00:00,37.79,37.96,37.79,37.94,134000.0,32.8434,32.9911,32.8434,32.9737,134000.0
2014-07-03 10:10:00,37.96,37.98,37.93,37.98,41000.0,32.9911,33.0085,32.965,33.0085,41000.0
2014-07-03 10:20:00,37.96,37.98,37.92,37.96,40500.0,32.9911,33.0085,32.9564,32.9911,40500.0
2014-07-03 10:30:00,37.94,37.99,37.93,37.99,36000.0,32.9737,33.0172,32.965,33.0172,36000.0
2014-07-03 10:40:00,37.99,38.03,37.98,38.03,104000.0,33.0172,33.052,33.0085,33.052,104000.0
2014-07-03 10:50:00,38.03,38.09,38.03,38.08,52500.0,33.052,33.1041,33.052,33.0954,52500.0
2014-07-03 11:00:00,38.07,38.08,37.99,37.99,102500.0,33.0867,33.0954,33.0172,33.0172,102500.0
2014-07-03 11:10:00,37.99,38.0,37.98,37.99,75000.0,33.0172,33.0259,33.0085,33.0172,75000.0
2014-07-03 11:20:00,37.98,38.02,37.98,38.02,39500.0,33.0085,33.0433,33.0085,33.0433,39500.0
2014-07-03 11:30:00,38.02,38.08,38.01,38.08,28000.0,33.0433,33.0954,33.0346,33.0954,28000.0
2014-07-03 11:40:00,38.07,38.08,38.02,38.04,61500.0,33.0867,33.0954,33.0433,33.0606,61500.0
2014-07-03 11:50:00,38.03,38.06,38.03,38.04,49500.0,33.052,33.078,33.052,33.0606,49500.0
2014-07-03 12:00:00,38.04,38.1,38.03,38.1,54500.0,33.0606,33.1128,33.052,33.1128,54500.0
2014-07-03 12:10:00,38.1,38.19,38.09,38.18,39500.0,33.1128,33.191,33.1041,33.1823,39500.0
2014-07-03 12:20:00,38.19,38.19,38.03,38.03,147000.0,33.191,33.191,33.052,33.052,147000.0
2014-07-03 12:30:00,38.03,38.05,38.0,38.02,124500.0,33.052,33.0693,33.0259,33.0433,124500.0
2014-07-03 12:40:00,38.03,38.13,38.02,38.11,143500.0,33.052,33.1389,33.0433,33.1215,143500.0
2014-07-03 12:50:00,38.12,38.15,38.02,38.06,312500.0,33.1302,33.1562,33.0433,33.078,312500.0
2014-07-07 09:30:00,38.06,38.06,37.89,37.96,43000.0,33.078,33.078,32.9303,32.9911,43000.0
2014-07-07 09:40:00,37.95,37.95,37.82,37.94,80000.0,32.9824,32.9824,32.8694,32.9737,80000.0
2014-07-07 09:50:00,37.9,37.93,37.84,37.92,30000.0,32.939,32.965,32.8868,32.9564,30000.0
2014-07-07 10:00:00,37.91,37.98,37.83,37.94,117000.0,32.9477,33.0085,32.8781,32.9737,117000.0
2014-07-07 10:10:00,37.98,38.01,37.96,38.01,33000.0,33.0085,33.0346,32.9911,33.0346,33000.0
2014-07-07 10:20:00,38.01,38.03,37.96,37.98,53000.0,33.0346,33.052,32.9911,33.0085,53000.0
2014-07-07 10:30:00,37.97,38.02,37.96,38.02,36000.0,32.9998,33.0433,32.9911,33.0433,36000.0
2014-07-07 10:40:00,38.01,38.04,37.95,37.95,80000.0,33.0346,33.0606,32.9824,32.9824,80000.0
2014-07-07 10:50:00,37.95,37.96,37.85,37.87,78000.0,32.9824,32.9911,32.8955,32.9129,78000.0
2014-07-07 11:00:00,37.87,37.88,37.71,37.71,77000.0,32.9129,32.9216,32.7738,32.7738,77000.0
2014-07-07 11:10:00,37.71,37.74,37.69,37.71,31000.0,32.7738,32.7999,32.7565,32.7738,31000.0
2014-07-07 11:20:00,37.7,37.73,37.7,37.72,14500.0,32.7652,32.7912,32.7652,32.7825,14500.0
2014-07-07 11:30:00,37.7,37.85,37.7,37.85,83000.0,32.7652,32.8955,32.7652,32.8955,83000.0
2014-07-07 11:40:00,37.84,37.85,37.8,37.81,90000.0,32.8868,32.8955,32.8521,32.8608,90000.0
2014-07-07 11:50:00,37.82,37.89,37.82,37.87,29500.0,32.8694,32.9303,32.8694,32.9129,29500.0
2014-07-07 12:00:00,37.88,37.93,37.86,37.91,35000.0,32.9216,32.965,32.9042,32.9477,35000.0
2014-07-07 12:10:00,37.9,37.91,37.83,37.83,25500.0,32.939,32.9477,32.8781,32.8781,25500.0
2014-07-07 12:20:00,37.84,37.85,37.83,37.84,21500.0,32.8868,32.8955,32.8781,32.8868,21500.0
2014-07-07 12:30:00,37.84,37.88,37.82,37.85,33000.0,32.8868,32.9216,32.8694,32.8955,33000.0
2014-07-07 12:40:00,37.85,37.88,37.83,37.83,26000.0,32.8955,32.9216,32.8781,32.8781,26000.0
2014-07-07 12:50:00,37.83,37.86,37.81,37.84,20000.0,32.8781,32.9042,32.8608,32.8868,20000.0
2014-07-07 13:00:00,37.85,37.86,37.83,37.83,24000.0,32.8955,32.9042,32.8781,32.8781,24000.0
2014-07-07 13:10:00,37.83,37.85,37.83,37.85,31000.0,32.8781,32.8955,32.8781,32.8955,31000.0
2014-07-07 13:20:00,37.86,37.86,37.8,37.82,17500.0,32.9042,32.9042,32.8521,32.8694,17500.0
2014-07-07 13:30:00,37.81,37.82,37.8,37.81,49500.0,32.8608,32.8694,32.8521,32.8608,49500.0
2014-07-07 13:40:00,37.81,37.87,37.81,37.87,25500.0,32.8608,32.9129,32.8608,32.9129,25500.0
2014-07-07 13:50:00,37.87,37.87,37.8,37.8,37500.0,32.9129,32.9129,32.8521,32.8521,37500.0
2014-07-07 14:00:00,37.82,37.88,37.81,37.88,48500.0,32.8694,32.9216,32.8608,32.9216,48500.0
2014-07-07 14:10:00,37.88,37.9,37.86,37.89,68500.0,32.9216,32.939,32.9042,32.9303,68500.0
2014-07-07 14:20:00,37.89,37.89,37.85,37.86,55500.0,32.9303,32.9303,32.8955,32.9042,55500.0
2014-07-07 14:30:00,37.85,37.85,37.73,37.74,48500.0,32.8955,32.8955,32.7912,32.7999,48500.0
2014-07-07 14:40:00,37.75,37.77,37.73,37.76,49500.0,32.8086,32.826,32.7912,32.8173,49500.0
2014-07-07 14:50:00,37.76,37.81,37.75,37.8,29000.0,32.8173,32.8608,32.8086,32.8521,29000.0
2014-07-07 15:00:00,37.8,37.84,37.79,37.79,47500.0,32.8521,32.8868,32.8434,32.8434,47500.0
2014-07-07 15:10:00,37.81,37.86,37.8,37.85,59500.0,32.8608,32.9042,32.8521,32.8955,59500.0
2014-07-07 15:20:00,37.85,37.85,37.81,37.81,61000.0,32.8955,32.8955,32.8608,32.8608,61000.0
2014-07-07 15:30:00,37.82,37.82,37.79,37.82,75500.0,32.8694,32.8694,32.8434,32.8694,75500.0
2014-07-07 15:40:00,37.82,37.88,37.82,37.88,105500.0,32.8694,32.9216,32.8694,32.9216,105500.0
2014-07-07 15:50:00,37.88,37.91,37.85,37.88,262000.0,32.9216,32.9477,32.8955,32.9216,262000.0
2014-07-08 09:30:00,37.85,37.85,37.69,37.7,63000.0,32.8955,32.8955,32.7565,32.7652,63000.0
2014-07-08 09:40:00,37.73,37.77,37.7,37.73,53000.0,32.7912,32.826,32.7652,32.7912,53000.0
2014-07-08 09:50:00,37.74,37.75,37.62,37.68,102500.0,32.7999,32.8086,32.6956,32.7478,102500.0
2014-07-08 10:00:00,37.7,37.7,37.6,37.61,208500.0,32.7652,32.7652,32.6782,32.6869,208500.0
2014-07-08 10:10:00,37.63,37.63,37.48,37.5,113500.0,32.7043,32.7043,32.574,32.5913,113500.0
2014-07-08 10:20:00,37.5,37.61,37.49,37.59,304500.0,32.5913,32.6869,32.5826,32.6696,304500.0
2014-07-08 10:30:00,37.58,37.58,37.5,37.54,83500.0,32.6609,32.6609,32.5913,32.6261,83500.0
2014-07-08 10:40:00,37.55,37.56,37.5,37.53,262500.0,32.6348,32.6435,32.5913,32.6174,262500.0
2014-07-08 10:50:00,37.52,37.53,37.36,37.36,64000.0,32.6087,32.6174,32.4697,32.4697,64000.0
2014-07-08 11:00:00,37.38,37.38,37.24,37.25,116500.0,32.487,32.487,32.3654,32.3741,116500.0
2014-07-08 11:10:00,37.23,37.26,37.14,37.16,118000.0,32.3567,32.3827,32.2785,32.2958,118000.0
2014-07-08 11:20:00,37.16,37.19,37.08,37.11,83500.0,32.2958,32.3219,32.2263,32.2524,83500.0
2014-07-08 11:30:00,37.1,37.17,37.09,37.14,49500.0,32.2437,32.3045,32.235,32.2785,49500.0
2014-07-08 11:40:00,37.12,37.13,36.98,37.08,123000.0,32.2611,32.2698,32.1394,32.2263,123000.0
2014-07-08 11:50:00,37.08,37.08,36.96,37.03,95000.0,32.2263,32.2263,32.122,32.1829,95000.0
2014-07-08 12:00:00,37.03,37.05,36.99,37.0,97000.0,32.1829,32.2002,32.1481,32.1568,97000.0
2014-07-08 12:10:00,36.98,37.02,36.96,36.99,79000.0,32.1394,32.1742,32.122,32.1481,79000.0
2014-07-08 12:20:00,37.01,37.01,36.93,36.98,47500.0,32.1655,32.1655,32.0959,32.1394,47500.0
2014-07-08 12:30:00,36.98,37.01,36.96,36.97,39000.0,32.1394,32.1655,32.122,32.1307,39000.0
2014-07-08 12:40:00,36.96,37.0,36.91,36.93,89500.0,32.122,32.1568,32.0786,32.0959,89500.0
2014-07-08 12:50:00,36.93,36.99,36.93,36.97,21500.0,32.0959,32.1481,32.0959,32.1307,21500.0
2014-07-08 13:00:00,36.97,36.99,36.93,36.99,69500.0,32.1307,32.1481,32.0959,32.1481,69500.0
2014-07-08 13:10:00,36.98,37.11,36.98,37.11,25000.0,32.1394,32.2524,32.1394,32.2524,25000.0
2014-07-08 13:20:00,37.12,37.17,37.1,37.16,39500.0,32.2611,32.3045,32.2437,32.2958,39500.0
2014-07-08 13:30:00,37.17,37.28,37.17,37.28,64500.0,32.3045,32.4001,32.3045,32.4001,64500.0
2014-07-08 13:40:00,37.29,37.32,37.29,37.31,28500.0,32.4088,32.4349,32.4088,32.4262,28500.0
2014-07-08 13:50:00,37.3,37.35,37.29,37.35,81500.0,32.4175,32.461,32.4088,32.461,81500.0
2014-07-08 14:00:00,37.33,37.38,37.31,37.37,116500.0,32.4436,32.487,32.4262,32.4783,116500.0
2014-07-08 14:10:00,37.37,37.38,37.27,37.27,38000.0,32.4783,32.487,32.3914,32.3914,38000.0
2014-07-08 14:20:00,37.23,37.25,37.17,37.19,82000.0,32.3567,32.3741,32.3045,32.3219,82000.0
2014-07-08 14:30:00,37.19,37.2,37.13,37.19,45500.0,32.3219,32.3306,32.2698,32.3219,45500.0
2014-07-08 14:40:00,37.18,37.24,37.17,37.19,22000.0,32.3132,32.3654,32.3045,32.3219,22000.0
2014-07-08 14:50:00,37.18,37.2,37.13,37.13,45000.0,32.3132,32.3306,32.2698,32.2698,45000.0
2014-07-08 15:00:00,37.13,37.15,37.1,37.15,144000.0,32.2698,32.2871,32.2437,32.2871,144000.0
2014-07-08 15:10:00,37.13,37.16,37.1,37.13,68000.0,32.2698,32.2958,32.2437,32.2698,68000.0
2014-07-08 15:20:00,37.13,37.17,37.1,37.13,70000.0,32.2698,32.3045,32.2437,32.2698,70000.0
2014-07-08 15:30:00,37.12,37.14,37.1,37.13,71500.0,32.2611,32.2785,32.2437,32.2698,71500.0
2014-07-08 15:40:00,37.12,37.12,37.07,37.08,231500.0,32.2611,32.2611,32.2176,32.2263,231500.0
2014-07-08 15:50:00,37.07,37.13,37.06,37.08,334500.0,32.2176,32.2698,32.2089,32.2263,334500.0
2014-07-09 09:30:00,37.1,37.26,36.86,36.95,250000.0,32.2437,32.3827,32.0351,32.1133,250000.0
2014-07-09 09:40:00,36.96,37.05,36.9,36.99,86500.0,32.122,32.2002,32.0699,32.1481,86500.0
2014-07-09 09:50:00,37.0,37.02,36.97,37.02,48500.0,32.1568,32.1742,32.1307,32.1742,48500.0
2014-07-09 10:00:00,37.05,37.07,37.01,37.06,66500.0,32.2002,32.2176,32.1655,32.2089,66500.0
2014-07-09 10:10:00,37.08,37.08,36.98,37.0,114000.0,32.2263,32.2263,32.1394,32.1568,114000.0
2014-07-09 10:20:00,36.99,37.09,36.98,37.07,68000.0,32.1481,32.235,32.1394,32.2176,68000.0
2014-07-09 10:30:00,37.09,37.1,37.05,37.08,62000.0,32.235,32.2437,32.2002,32.2263,62000.0
2014-07-09 10:40:00,37.09,37.12,37.08,37.11,57000.0,32.235,32.2611,32.2263,32.2524,57000.0
2014-07-09 10:50:00,37.1,37.13,37.1,37.12,32500.0,32.2437,32.2698,32.2437,32.2611,32500.0
2014-07-09 11:00:00,37.12,37.12,37.07,37.09,27000.0,32.2611,32.2611,32.2176,32.235,27000.0
2014-07-09 11:10:00,37.07,37.07,36.97,37.01,37000.0,32.2176,32.2176,32.1307,32.1655,37000.0
2014-07-09 11:20:00,37.02,37.03,37.0,37.02,26500.0,32.1742,32.1829,32.1568,32.1742,26500.0
2014-07-09 11:30:00,37.02,37.02,36.98,37.01,70000.0,32.1742,32.1742,32.1394,32.1655,70000.0
2014-07-09 11:40:00,37.0,37.03,36.99,37.01,64500.0,32.1568,32.1829,32.1481,32.1655,64500.0
2014-07-09 11:50:00,37.0,37.0,36.96,36.96,42000.0,32.1568,32.1568,32.122,32.122,42000.0
2014-07-09 12:00:00,36.98,36.99,36.97,36.99,22000.0,32.1394,32.1481,32.1307,32.1481,22000.0
2014-07-09 12:10:00,36.99,36.99,36.95,36.97,53000.0,32.1481,32.1481,32.1133,32.1307,53000.0
2014-07-09 12:20:00,36.97,36.99,36.96,36.97,44500.0,32.1307,32.1481,32.122,32.1307,44500.0
2014-07-09 12:30:00,36.98,36.99,36.94,36.94,39000.0,32.1394,32.1481,32.1046,32.1046,39000.0
2014-07-09 12:40:00,36.96,36.96,36.9,36.91,21000.0,32.122,32.122,32.0699,32.0786,21000.0
2014-07-09 12:50:00,36.9,36.91,36.88,36.89,10500.0,32.0699,32.0786,32.0525,32.0612,10500.0
2014-07-09 13:00:00,36.88,36.95,36.86,36.94,58000.0,32.0525,32.1133,32.0351,32.1046,58000.0
2014-07-09 13:10:00,36.94,37.04,36.94,37.03,81500.0,32.1046,32.1915,32.1046,32.1829,81500.0
2014-07-09 13:20:00,37.03,37.03,36.99,37.0,112000.0,32.1829,32.1829,32.1481,32.1568,112000.0
2014-07-09 13:30:00,37.0,37.12,37.0,37.1,22000.0,32.1568,32.2611,32.1568,32.2437,22000.0
2014-07-09 13:40:00,37.11,37.19,37.1,37.19,54500.0,32.2524,32.3219,32.2437,32.3219,54500.0
2014-07-09 13:50:00,37.2,37.34,37.2,37.26,57500.0,32.3306,32.4523,32.3306,32.3827,57500.0
2014-07-09 14:00:00,37.29,37.29,37.1,37.13,59500.0,32.4088,32.4088,32.2437,32.2698,59500.0
2014-07-09 14:10:00,37.15,37.27,37.13,37.27,40500.0,32.2871,32.3914,32.2698,32.3914,40500.0
2014-07-09 14:20:00,37.3,37.31,37.26,37.28,41000.0,32.4175,32.4262,32.3827,32.4001,41000.0
2014-07-09 14:30:00,37.28,37.33,37.26,37.33,66500.0,32.4001,32.4436,32.3827,32.4436,66500.0
2014-07-09 14:40:00,37.33,37.35,37.31,37.33,32500.0,32.4436,32.461,32.4262,32.4436,32500.0
2014-07-09 14:50:00,37.33,37.36,37.32,37.33,42000.0,32.4436,32.4697,32.4349,32.4436,42000.0
2014-07-09 15:00:00,37.33,37.37,37.33,37.36,54500.0,32.4436,32.4783,32.4436,32.4697,54500.0
2014-07-09 15:10:00,37.35,37.4,37.31,37.33,67500.0,32.461,32.5044,32.4262,32.4436,67500.0
2014-07-09 15:20:00,37.34,37.38,37.34,37.38,63500.0,32.4523,32.487,32.4523,32.487,63500.0
2014-07-09 15:30:00,37.37,37.38,37.32,37.38,60000.0,32.4783,32.487,32.4349,32.487,60000.0
2014-07-09 15:40:00,37.38,37.43,37.37,37.38,212500.0,32.487,32.5305,32.4783,32.487,212500.0
2014-07-09 15:50:00,37.37,37.39,37.33,37.38,325500.0,32.4783,32.4957,32.4436,32.487,325500.0
2014-07-10 09:30:00,36.95,37.08,36.85,37.01,54500.0,32.1133,32.2263,32.0264,32.1655,54500.0
2014-07-10 09:40:00,36.98,37.06,36.89,36.91,48500.0,32.1394,32.2089,32.0612,32.0786,48500.0
2014-07-10 09:50:00,36.92,36.99,36.84,36.96,78500.0,32.0873,32.1481,32.0177,32.122,78500.0
2014-07-10 10:00:00,36.91,37.01,36.85,36.9,80000.0,32.0786,32.1655,32.0264,32.0699,80000.0
2014-07-10 10:10:00,36.89,36.89,36.8,36.8,53500.0,32.0612,32.0612,31.983,31.983,53500.0
2014-07-10 10:20:00,36.8,36.86,36.8,36.84,81500.0,31.983,32.0351,31.983,32.0177,81500.0
2014-07-10 10:30:00,36.83,36.83,36.8,36.8,46000.0,32.009,32.009,31.983,31.983,46000.0
2014-07-10 10:40:00,36.81,36.85,36.77,36.83,75000.0,31.9917,32.0264,31.9569,32.009,75000.0
2014-07-10 10:50:00,36.8,36.89,36.77,36.88,39500.0,31.983,32.0612,31.9569,32.0525,39500.0
2014-07-10 11:00:00,36.88,36.96,36.88,36.88,48000.0,32.0525,32.122,32.0525,32.0525,48000.0
2014-07-10 11:10:00,36.88,36.91,36.77,36.78,60000.0,32.0525,32.0786,31.9569,31.9656,60000.0
2014-07-10 11:20:00,36.77,36.78,36.72,36.77,137500.0,31.9569,31.9656,31.9134,31.9569,137500.0
2014-07-10 11:30:00,36.78,36.81,36.74,36.79,14500.0,31.9656,31.9917,31.9308,31.9743,14500.0
2014-07-10 11:40:00,36.79,36.79,36.69,36.74,61000.0,31.9743,31.9743,31.8874,31.9308,61000.0
2014-07-10 11:50:00,36.73,36.75,36.69,36.7,39000.0,31.9221,31.9395,31.8874,31.8961,39000.0
2014-07-10 12:00:00,36.7,36.7,36.63,36.64,75500.0,31.8961,31.8961,31.8352,31.8439,75500.0
2014-07-10 12:10:00,36.65,36.73,36.65,36.71,46500.0,31.8526,31.9221,31.8526,31.9047,46500.0
2014-07-10 12:20:00,36.73,36.79,36.71,36.73,18500.0,31.9221,31.9743,31.9047,31.9221,18500.0
2014-07-10 12:30:00,36.75,36.76,36.71,36.71,34000.0,31.9395,31.9482,31.9047,31.9047,34000.0
2014-07-10 12:40:00,36.71,36.72,36.69,36.69,13500.0,31.9047,31.9134,31.8874,31.8874,13500.0
2014-07-10 12:50:00,36.7,36.7,36.67,36.68,20500.0,31.8961,31.8961,31.87,31.8787,20500.0
2014-07-10 13:00:00,36.68,36.72,36.67,36.71,77500.0,31.8787,31.9134,31.87,31.9047,77500.0
2014-07-10 13:10:00,36.7,36.72,36.7,36.72,16000.0,31.8961,31.9134,31.8961,31.9134,16000.0
2014-07-10 13:20:00,36.7,36.8,36.7,36.73,48500.0,31.8961,31.983,31.8961,31.9221,48500.0
2014-07-10 13:30:00,36.75,36.76,36.73,36.74,20500.0,31.9395,31.9482,31.9221,31.9308,20500.0
2014-07-10 13:40:00,36.77,36.79,36.72,36.72,30000.0,31.9569,31.9743,31.9134,31.9134,30000.0
2014-07-10 13:50:00,36.71,36.71,36.64,36.64,82000.0,31.9047,31.9047,31.8439,31.8439,82000.0
2014-07-10 14:00:00,36.65,36.71,36.65,36.71,22500.0,31.8526,31.9047,31.8526,31.9047,22500.0
2014-07-10 14:10:00,36.72,36.72,36.64,36.64,15000.0,31.9134,31.9134,31.8439,31.8439,15000.0
2014-07-10 14:20:00,36.64,36.68,36.63,36.65,25000.0,31.8439,31.8787,31.8352,31.8526,25000.0
2014-07-10 14:30:00,36.66,36.68,36.59,36.6,98500.0,31.8613,31.8787,31.8004,31.8091,98500.0
2014-07-10 14:40:00,36.6,36.61,36.55,36.55,41500.0,31.8091,31.8178,31.7657,31.7657,41500.0
2014-07-10 14:50:00,36.56,36.57,36.51,36.53,60000.0,31.7744,31.7831,31.7309,31.7483,60000.0
2014-07-10 15:00:00,36.53,36.56,36.48,36.55,111500.0,31.7483,31.7744,31.7048,31.7657,111500.0
2014-07-10 15:10:00,36.56,36.64,36.56,36.62,198000.0,31.7744,31.8439,31.7744,31.8265,198000.0
2014-07-10 15:20:00,36.62,36.68,36.6,36.68,177000.0,31.8265,31.8787,31.8091,31.8787,177000.0
2014-07-10 15:30:00,36.67,36.67,36.63,36.64,106500.0,31.87,31.87,31.8352,31.8439,106500.0
2014-07-10 15:40:00,36.64,36.69,36.63,36.69,189000.0,31.8439,31.8874,31.8352,31.8874,189000.0
2014-07-10 15:50:00,36.68,36.7,36.66,36.7,514500.0,31.8787,31.8961,31.8613,31.8961,514500.0
2014-07-11 09:30:00,36.71,36.9,36.56,36.62,1061000.0,31.9047,32.0699,31.7744,31.8265,1061000.0
2014-07-11 09:40:00,36.56,36.68,36.56,36.64,130500.0,31.7744,31.8787,31.7744,31.8439,130500.0
2014-07-11 09:50:00,36.64,36.75,36.62,36.66,63000.0,31.8439,31.9395,31.8265,31.8613,63000.0
2014-07-11 10:00:00,36.66,36.7,36.64,36.7,156000.0,31.8613,31.8961,31.8439,31.8961,156000.0
2014-07-11 10:10:00,36.69,36.76,36.67,36.76,232000.0,31.8874,31.9482,31.87,31.9482,232000.0
2014-07-11 10:20:00,36.74,36.78,36.68,36.7,174500.0,31.9308,31.9656,31.8787,31.8961,174500.0
2014-07-11 10:30:00,36.72,36.72,36.59,36.6,43000.0,31.9134,31.9134,31.8004,31.8091,43000.0
2014-07-11 10:40:00,36.57,36.63,36.56,36.6,124500.0,31.7831,31.8352,31.7744,31.8091,124500.0
2014-07-11 10:50:00,36.6,36.64,36.59,36.64,69500.0,31.8091,31.8439,31.8004,31.8439,69500.0
2014-07-11 11:00:00,36.63,36.72,36.63,36.71,23500.0,31.8352,31.9134,31.8352,31.9047,23500.0
2014-07-11 11:10:00,36.69,36.71,36.66,36.67,769000.0,31.8874,31.9047,31.8613,31.87,769000.0
2014-07-11 11:20:00,36.67,36.69,36.63,36.69,29500.0,31.87,31.8874,31.8352,31.8874,29500.0
2014-07-11 11:30:00,36.69,36.75,36.66,36.66,164500.0,31.8874,31.9395,31.8613,31.8613,164500.0
2014-07-11 11:40:00,36.68,36.68,36.61,36.62,21500.0,31.8787,31.8787,31.8178,31.8265,21500.0
2014-07-11 11:50:00,36.63,36.63,36.6,36.62,15000.0,31.8352,31.8352,31.8091,31.8265,15000.0
2014-07-11 12:00:00,36.62,36.69,36.62,36.68,35000.0,31.8265,31.8874,31.8265,31.8787,35000.0
2014-07-11 12:10:00,36.68,36.7,36.67,36.68,41500.0,31.8787,31.8961,31.87,31.8787,41500.0
2014-07-11 12:20:00,36.68,36.7,36.66,36.67,12500.0,31.8787,31.8961,31.8613,31.87,12500.0
2014-07-11 12:30:00,36.68,36.7,36.66,36.67,15000.0,31.8787,31.8961,31.8613,31.87,15000.0
2014-07-11 12:40:00,36.67,36.69,36.66,36.69,13500.0,31.87,31.8874,31.8613,31.8874,13500.0
2014-07-11 12:50:00,36.69,36.72,36.69,36.69,38000.0,31.8874,31.9134,31.8874,31.8874,38000.0
2014-07-11 13:00:00,36.69,36.72,36.69,36.7,296500.0,31.8874,31.9134,31.8874,31.8961,296500.0
2014-07-11 13:10:00,36.69,36.71,36.69,36.7,63500.0,31.8874,31.9047,31.8874,31.8961,63500.0
2014-07-11 13:20:00,36.71,36.74,36.71,36.74,12500.0,31.9047,31.9308,31.9047,31.9308,12500.0
2014-07-11 13:30:00,36.76,36.76,36.71,36.72,52000.0,31.9482,31.9482,31.9047,31.9134,52000.0
2014-07-11 13:40:00,36.73,36.78,36.71,36.77,21000.0,31.9221,31.9656,31.9047,31.9569,21000.0
2014-07-11 13:50:00,36.77,36.78,36.74,36.77,41000.0,31.9569,31.9656,31.9308,31.9569,41000.0
2014-07-11 14:00:00,36.77,36.83,36.77,36.82,29500.0,31.9569,32.009,31.9569,32.0003,29500.0
2014-07-11 14:10:00,36.81,36.84,36.8,36.84,79000.0,31.9917,32.0177,31.983,32.0177,79000.0
2014-07-11 14:20:00,36.83,36.91,36.83,36.87,50500.0,32.009,32.0786,32.009,32.0438,50500.0
2014-07-11 14:30:00,36.87,36.9,36.87,36.89,39000.0,32.0438,32.0699,32.0438,32.0612,39000.0
2014-07-11 14:40:00,36.89,36.9,36.85,36.85,40000.0,32.0612,32.0699,32.0264,32.0264,40000.0
2014-07-11 14:50:00,36.85,36.85,36.82,36.83,31500.0,32.0264,32.0264,32.0003,32.009,31500.0
2014-07-11 15:00:00,36.83,36.92,36.83,36.91,71500.0,32.009,32.0873,32.009,32.0786,71500.0
2014-07-11 15:10:00,36.9,36.93,36.88,36.89,72000.0,32.0699,32.0959,32.0525,32.0612,72000.0
2014-07-11 15:20:00,36.89,36.92,36.87,36.91,53000.0,32.0612,32.0873,32.0438,32.0786,53000.0
2014-07-11 15:30:00,36.92,36.93,36.89,36.92,69500.0,32.0873,32.0959,32.0612,32.0873,69500.0
2014-07-11 15:40:00,36.91,36.91,36.82,36.85,102500.0,32.0786,32.0786,32.0003,32.0264,102500.0
2014-07-11 15:50:00,36.84,36.88,36.83,36.87,240500.0,32.0177,32.0525,32.009,32.0438,240500.0
2014-07-14 09:30:00,37.19,37.26,37.01,37.08,72500.0,32.3219,32.3827,32.1655,32.2263,72500.0
2014-07-14 09:40:00,37.09,37.17,37.02,37.16,95000.0,32.235,32.3045,32.1742,32.2958,95000.0
2014-07-14 09:50:00,37.14,37.23,37.14,37.21,64500.0,32.2785,32.3567,32.2785,32.3393,64500.0
2014-07-14 10:00:00,37.19,37.25,37.18,37.22,70000.0,32.3219,32.3741,32.3132,32.348,70000.0
2014-07-14 10:10:00,37.22,37.26,37.2,37.23,104000.0,32.348,32.3827,32.3306,32.3567,104000.0
2014-07-14 10:20:00,37.23,37.25,37.2,37.25,43000.0,32.3567,32.3741,32.3306,32.3741,43000.0
2014-07-14 10:30:00,37.24,37.33,37.24,37.27,35000.0,32.3654,32.4436,32.3654,32.3914,35000.0
2014-07-14 10:40:00,37.27,37.3,37.27,37.29,85000.0,32.3914,32.4175,32.3914,32.4088,85000.0
2014-07-14 10:50:00,37.29,37.34,37.28,37.33,18000.0,32.4088,32.4523,32.4001,32.4436,18000.0
2014-07-14 11:00:00,37.33,37.38,37.31,37.37,23500.0,32.4436,32.487,32.4262,32.4783,23500.0
2014-07-14 11:10:00,37.35,37.41,37.34,37.39,75500.0,32.461,32.5131,32.4523,32.4957,75500.0
2014-07-14 11:20:00,37.39,37.41,37.37,37.39,28000.0,32.4957,32.5131,32.4783,32.4957,28000.0
2014-07-14 11:30:00,37.41,37.42,37.37,37.39,29500.0,32.5131,32.5218,32.4783,32.4957,29500.0
2014-07-14 11:40:00,37.38,37.42,37.38,37.42,17500.0,32.487,32.5218,32.487,32.5218,17500.0
2014-07-14 11:50:00,37.43,37.44,37.42,37.44,15000.0,32.5305,32.5392,32.5218,32.5392,15000.0
2014-07-14 12:00:00,37.43,37.44,37.41,37.42,53000.0,32.5305,32.5392,32.5131,32.5218,53000.0
2014-07-14 12:10:00,37.4,37.44,37.4,37.44,31500.0,32.5044,32.5392,32.5044,32.5392,31500.0
2014-07-14 12:20:00,37.44,37.45,37.43,37.44,24500.0,32.5392,32.5479,32.5305,32.5392,24500.0
2014-07-14 12:30:00,37.45,37.47,37.41,37.41,45000.0,32.5479,32.5653,32.5131,32.5131,45000.0
2014-07-14 12:40:00,37.43,37.43,37.38,37.39,75500.0,32.5305,32.5305,32.487,32.4957,75500.0
2014-07-14 12:50:00,37.38,37.4,37.34,37.39,53500.0,32.487,32.5044,32.4523,32.4957,53500.0
2014-07-14 13:00:00,37.39,37.39,37.37,37.39,13500.0,32.4957,32.4957,32.4783,32.4957,13500.0
2014-07-14 13:10:00,37.37,37.37,37.33,37.36,37500.0,32.4783,32.4783,32.4436,32.4697,37500.0
2014-07-14 13:20:00,37.36,37.46,37.35,37.46,31000.0,32.4697,32.5566,32.461,32.5566,31000.0
2014-07-14 13:30:00,37.45,37.49,37.45,37.46,28000.0,32.5479,32.5826,32.5479,32.5566,28000.0
2014-07-14 13:40:00,37.47,37.5,37.47,37.49,35000.0,32.5653,32.5913,32.5653,32.5826,35000.0
2014-07-14 13:50:00,37.49,37.5,37.46,37.47,41000.0,32.5826,32.5913,32.5566,32.5653,41000.0
2014-07-14 14:00:00,37.47,37.47,37.43,37.45,37500.0,32.5653,32.5653,32.5305,32.5479,37500.0
2014-07-14 14:10:00,37.45,37.46,37.42,37.44,39000.0,32.5479,32.5566,32.5218,32.5392,39000.0
2014-07-14 14:20:00,37.45,37.47,37.42,37.42,19000.0,32.5479,32.5653,32.5218,32.5218,19000.0
2014-07-14 14:30:00,37.42,37.43,37.42,37.42,24000.0,32.5218,32.5305,32.5218,32.5218,24000.0
2014-07-14 14:40:00,37.43,37.43,37.38,37.38,54000.0,32.5305,32.5305,32.487,32.487,54000.0
2014-07-14 14:50:00,37.37,37.38,37.35,37.37,18500.0,32.4783,32.487,32.461,32.4783,18500.0
2014-07-14 15:00:00,37.36,37.36,37.29,37.29,73500.0,32.4697,32.4697,32.4088,32.4088,73500.0
2014-07-14 15:10:00,37.29,37.33,37.28,37.31,55500.0,32.4088,32.4436,32.4001,32.4262,55500.0
2014-07-14 15:20:00,37.3,37.31,37.19,37.3,215500.0,32.4175,32.4262,32.3219,32.4175,215500.0
2014-07-14 15:30:00,37.3,37.31,37.27,37.28,86000.0,32.4175,32.4262,32.3914,32.4001,86000.0
2014-07-14 15:40:00,37.29,37.29,37.23,37.23,127000.0,32.4088,32.4088,32.3567,32.3567,127000.0
2014-07-14 15:50:00,37.23,37.32,37.22,37.3,367000.0,32.3567,32.4349,32.348,32.4175,367000.0
2014-07-15 09:30:00,37.22,37.29,37.16,37.18,104000.0,32.348,32.4088,32.2958,32.3132,104000.0
2014-07-15 09:40:00,37.2,37.39,37.18,37.39,58000.0,32.3306,32.4957,32.3132,32.4957,58000.0
2014-07-15 09:50:00,37.39,37.41,37.24,37.31,74500.0,32.4957,32.5131,32.3654,32.4262,74500.0
2014-07-15 10:00:00,37.31,37.37,37.28,37.34,79000.0,32.4262,32.4783,32.4001,32.4523,79000.0
2014-07-15 10:10:00,37.36,37.4,37.25,37.32,93500.0,32.4697,32.5044,32.3741,32.4349,93500.0
2014-07-15 10:20:00,37.31,37.38,37.3,37.38,61500.0,32.4262,32.487,32.4175,32.487,61500.0
2014-07-15 10:30:00,37.39,37.42,37.31,37.31,40500.0,32.4957,32.5218,32.4262,32.4262,40500.0
2014-07-15 10:40:00,37.31,37.34,37.23,37.3,143000.0,32.4262,32.4523,32.3567,32.4175,143000.0
2014-07-15 10:50:00,37.3,37.34,37.27,37.33,125500.0,32.4175,32.4523,32.3914,32.4436,125500.0
2014-07-15 11:00:00,37.33,37.41,37.31,37.39,59000.0,32.4436,32.5131,32.4262,32.4957,59000.0
2014-07-15 11:10:00,37.41,37.46,37.41,37.46,37500.0,32.5131,32.5566,32.5131,32.5566,37500.0
2014-07-15 11:20:00,37.43,37.46,37.41,37.42,37500.0,32.5305,32.5566,32.5131,32.5218,37500.0
2014-07-15 11:30:00,37.41,37.44,37.38,37.4,53000.0,32.5131,32.5392,32.487,32.5044,53000.0
2014-07-15 11:40:00,37.41,37.42,37.37,37.39,45000.0,32.5131,32.5218,32.4783,32.4957,45000.0
2014-07-15 11:50:00,37.39,37.41,37.35,37.36,96500.0,32.4957,32.5131,32.461,32.4697,96500.0
2014-07-15 12:00:00,37.35,37.41,37.35,37.4,79000.0,32.461,32.5131,32.461,32.5044,79000.0
2014-07-15 12:10:00,37.39,37.46,37.37,37.43,53000.0,32.4957,32.5566,32.4783,32.5305,53000.0
2014-07-15 12:20:00,37.43,37.48,37.39,37.44,30000.0,32.5305,32.574,32.4957,32.5392,30000.0
2014-07-15 12:30:00,37.46,37.47,37.43,37.45,38000.0,32.5566,32.5653,32.5305,32.5479,38000.0
2014-07-15 12:40:00,37.47,37.49,37.45,37.47,36000.0,32.5653,32.5826,32.5479,32.5653,36000.0
2014-07-15 12:50:00,37.46,37.52,37.45,37.48,62000.0,32.5566,32.6087,32.5479,32.574,62000.0
2014-07-15 13:00:00,37.48,37.57,37.48,37.57,51500.0,32.574,32.6522,32.574,32.6522,51500.0
2014-07-15 13:10:00,37.57,37.7,37.55,37.69,67500.0,32.6522,32.7652,32.6348,32.7565,67500.0
2014-07-15 13:20:00,37.68,37.69,37.61,37.63,54000.0,32.7478,32.7565,32.6869,32.7043,54000.0
2014-07-15 13:30:00,37.67,37.67,37.57,37.58,79500.0,32.7391,32.7391,32.6522,32.6609,79500.0
2014-07-15 13:40:00,37.59,37.63,37.55,37.62,51000.0,32.6696,32.7043,32.6348,32.6956,51000.0
2014-07-15 13:50:00,37.62,37.63,37.56,37.61,59500.0,32.6956,32.7043,32.6435,32.6869,59500.0
2014-07-15 14:00:00,37.61,37.63,37.58,37.58,57500.0,32.6869,32.7043,32.6609,32.6609,57500.0
2014-07-15 14:10:00,37.59,37.63,37.58,37.61,91000.0,32.6696,32.7043,32.6609,32.6869,91000.0
2014-07-15 14:20:00,37.61,37.61,37.52,37.52,95000.0,32.6869,32.6869,32.6087,32.6087,95000.0
2014-07-15 14:30:00,37.51,37.51,37.44,37.49,42000.0,32.6,32.6,32.5392,32.5826,42000.0
2014-07-15 14:40:00,37.49,37.52,37.48,37.49,51000.0,32.5826,32.6087,32.574,32.5826,51000.0
2014-07-15 14:50:00,37.5,37.52,37.49,37.52,43000.0,32.5913,32.6087,32.5826,32.6087,43000.0
2014-07-15 15:00:00,37.52,37.53,37.46,37.48,30000.0,32.6087,32.6174,32.5566,32.574,30000.0
2014-07-15 15:10:00,37.48,37.53,37.46,37.46,53500.0,32.574,32.6174,32.5566,32.5566,53500.0
2014-07-15 15:20:00,37.46,37.48,37.42,37.43,60500.0,32.5566,32.574,32.5218,32.5305,60500.0
2014-07-15 15:30:00,37.43,37.47,37.41,37.47,75500.0,32.5305,32.5653,32.5131,32.5653,75500.0
2014-07-15 15:40:00,37.47,37.53,37.47,37.53,123000.0,32.5653,32.6174,32.5653,32.6174,123000.0
2014-07-15 15:50:00,37.53,37.55,37.49,37.51,388000.0,32.6174,32.6348,32.5826,32.6,388000.0
2014-07-16 09:30:00,37.55,37.83,37.55,37.76,270500.0,32.6348,32.8781,32.6348,32.8173,270500.0
2014-07-16 09:40:00,37.74,37.78,37.7,37.74,166500.0,32.7999,32.8347,32.7652,32.7999,166500.0
2014-07-16 09:50:00,37.75,37.8,37.72,37.75,155000.0,32.8086,32.8521,32.7825,32.8086,155000.0
2014-07-16 10:00:00,37.75,37.83,37.71,37.81,152500.0,32.8086,32.8781,32.7738,32.8608,152500.0
2014-07-16 10:10:00,37.81,37.84,37.73,37.76,166000.0,32.8608,32.8868,32.7912,32.8173,166000.0
2014-07-16 10:20:00,37.73,37.8,37.73,37.75,125500.0,32.7912,32.8521,32.7912,32.8086,125500.0
2014-07-16 10:30:00,37.75,37.78,37.74,37.76,61500.0,32.8086,32.8347,32.7999,32.8173,61500.0
2014-07-16 10:40:00,37.75,37.75,37.7,37.72,164000.0,32.8086,32.8086,32.7652,32.7825,164000.0
2014-07-16 10:50:00,37.72,37.75,37.71,37.75,91000.0,32.7825,32.8086,32.7738,32.8086,91000.0
2014-07-16 11:00:00,37.75,37.76,37.7,37.71,137500.0,32.8086,32.8173,32.7652,32.7738,137500.0
2014-07-16 11:10:00,37.7,37.74,37.69,37.74,132000.0,32.7652,32.7999,32.7565,32.7999,132000.0
2014-07-16 11:20:00,37.73,37.75,37.72,37.74,113000.0,32.7912,32.8086,32.7825,32.7999,113000.0
2014-07-16 11:30:00,37.74,37.79,37.68,37.69,81500.0,32.7999,32.8434,32.7478,32.7565,81500.0
2014-07-16 11:40:00,37.69,37.73,37.69,37.72,51000.0,32.7565,32.7912,32.7565,32.7825,51000.0
2014-07-16 11:50:00,37.73,37.73,37.7,37.72,36000.0,32.7912,32.7912,32.7652,32.7825,36000.0
2014-07-16 12:00:00,37.71,37.77,37.71,37.77,36000.0,32.7738,32.826,32.7738,32.826,36000.0
2014-07-16 12:10:00,37.78,37.78,37.73,37.73,13000.0,32.8347,32.8347,32.7912,32.7912,13000.0
2014-07-16 12:20:00,37.74,37.74,37.68,37.68,20500.0,32.7999,32.7999,32.7478,32.7478,20500.0
2014-07-16 12:30:00,37.68,37.76,37.67,37.76,126500.0,32.7478,32.8173,32.7391,32.8173,126500.0
2014-07-16 12:40:00,37.76,37.79,37.75,37.77,25000.0,32.8173,32.8434,32.8086,32.826,25000.0
2014-07-16 12:50:00,37.77,37.84,37.76,37.82,123500.0,32.826,32.8868,32.8173,32.8694,123500.0
2014-07-16 13:00:00,37.82,37.83,37.77,37.79,31500.0,32.8694,32.8781,32.826,32.8434,31500.0
2014-07-16 13:10:00,37.78,37.79,37.73,37.79,57500.0,32.8347,32.8434,32.7912,32.8434,57500.0
2014-07-16 13:20:00,37.79,37.8,37.78,37.8,40000.0,32.8434,32.8521,32.8347,32.8521,40000.0
2014-07-16 13:30:00,37.81,37.81,37.76,37.78,29500.0,32.8608,32.8608,32.8173,32.8347,29500.0
2014-07-16 13:40:00,37.8,37.81,37.76,37.76,23500.0,32.8521,32.8608,32.8173,32.8173,23500.0
2014-07-16 13:50:00,37.76,37.82,37.76,37.82,62500.0,32.8173,32.8694,32.8173,32.8694,62500.0
2014-07-16 14:00:00,37.82,37.85,37.82,37.82,79500.0,32.8694,32.8955,32.8694,32.8694,79500.0
2014-07-16 14:10:00,37.81,37.82,37.79,37.8,56500.0,32.8608,32.8694,32.8434,32.8521,56500.0
2014-07-16 14:20:00,37.8,37.82,37.79,37.82,49000.0,32.8521,32.8694,32.8434,32.8694,49000.0
2014-07-16 14:30:00,37.82,37.82,37.77,37.77,71000.0,32.8694,32.8694,32.826,32.826,71000.0
2014-07-16 14:40:00,37.78,37.83,37.77,37.82,78000.0,32.8347,32.8781,32.826,32.8694,78000.0
2014-07-16 14:50:00,37.82,37.85,37.81,37.81,99000.0,32.8694,32.8955,32.8608,32.8608,99000.0
2014-07-16 15:00:00,37.8,37.81,37.75,37.75,49000.0,32.8521,32.8608,32.8086,32.8086,49000.0
2014-07-16 15:10:00,37.75,37.76,37.71,37.71,108000.0,32.8086,32.8173,32.7738,32.7738,108000.0
2014-07-16 15:20:00,37.71,37.77,37.71,37.77,66000.0,32.7738,32.826,32.7738,32.826,66000.0
2014-07-16 15:30:00,37.76,37.8,37.74,37.76,224500.0,32.8173,32.8521,32.7999,32.8173,224500.0
2014-07-16 15:40:00,37.76,37.8,37.75,37.76,151000.0,32.8173,32.8521,32.8086,32.8173,151000.0
2014-07-16 15:50:00,37.75,37.78,37.71,37.77,353000.0,32.8086,32.8347,32.7738,32.826,353000.0
2014-07-17 09:30:00,37.62,37.93,37.62,37.93,88000.0,32.6956,32.965,32.6956,32.965,88000.0
2014-07-17 09:40:00,37.93,38.05,37.93,37.97,97000.0,32.965,33.0693,32.965,32.9998,97000.0
2014-07-17 09:50:00,37.95,38.01,37.88,38.01,70000.0,32.9824,33.0346,32.9216,33.0346,70000.0
2014-07-17 10:00:00,38.0,38.07,37.96,38.07,239000.0,33.0259,33.0867,32.9911,33.0867,239000.0
2014-07-17 10:10:00,38.06,38.13,38.04,38.12,262500.0,33.078,33.1389,33.0606,33.1302,262500.0
2014-07-17 10:20:00,38.12,38.18,38.09,38.1,293000.0,33.1302,33.1823,33.1041,33.1128,293000.0
2014-07-17 10:30:00,38.1,38.12,38.06,38.06,146500.0,33.1128,33.1302,33.078,33.078,146500.0
2014-07-17 10:40:00,38.06,38.1,38.05,38.06,109500.0,33.078,33.1128,33.0693,33.078,109500.0
2014-07-17 10:50:00,38.05,38.09,38.04,38.05,242500.0,33.0693,33.1041,33.0606,33.0693,242500.0
2014-07-17 11:00:00,38.05,38.08,37.9,37.9,84500.0,33.0693,33.0954,32.939,32.939,84500.0
2014-07-17 11:10:00,37.9,37.95,37.88,37.92,136000.0,32.939,32.9824,32.9216,32.9564,136000.0
2014-07-17 11:20:00,37.9,37.95,37.86,37.87,94000.0,32.939,32.9824,32.9042,32.9129,94000.0
2014-07-17 11:30:00,37.84,37.91,37.8,37.9,159000.0,32.8868,32.9477,32.8521,32.939,159000.0
2014-07-17 11:40:00,37.9,38.04,37.9,38.04,146000.0,32.939,33.0606,32.939,33.0606,146000.0
2014-07-17 11:50:00,38.04,38.05,37.99,38.03,115000.0,33.0606,33.0693,33.0172,33.052,115000.0
2014-07-17 12:00:00,38.01,38.03,37.92,37.96,179000.0,33.0346,33.052,32.9564,32.9911,179000.0
2014-07-17 12:10:00,37.95,37.99,37.95,37.97,34500.0,32.9824,33.0172,32.9824,32.9998,34500.0
2014-07-17 12:20:00,37.96,38.01,37.93,38.01,42500.0,32.9911,33.0346,32.965,33.0346,42500.0
2014-07-17 12:30:00,38.01,38.1,38.01,38.07,28500.0,33.0346,33.1128,33.0346,33.0867,28500.0
2014-07-17 12:40:00,38.05,38.05,37.97,37.98,54000.0,33.0693,33.0693,32.9998,33.0085,54000.0
2014-07-17 12:50:00,37.98,38.03,37.97,38.03,41500.0,33.0085,33.052,32.9998,33.052,41500.0
2014-07-17 13:00:00,38.03,38.09,38.03,38.05,35500.0,33.052,33.1041,33.052,33.0693,35500.0
2014-07-17 13:10:00,38.07,38.1,38.05,38.06,24500.0,33.0867,33.1128,33.0693,33.078,24500.0
2014-07-17 13:20:00,38.05,38.08,38.04,38.05,41000.0,33.0693,33.0954,33.0606,33.0693,41000.0
2014-07-17 13:30:00,38.07,38.08,38.05,38.05,83000.0,33.0867,33.0954,33.0693,33.0693,83000.0
2014-07-17 13:40:00,38.05,38.09,38.02,38.07,57500.0,33.0693,33.1041,33.0433,33.0867,57500.0
2014-07-17 13:50:00,38.07,38.08,38.04,38.06,49000.0,33.0867,33.0954,33.0606,33.078,49000.0
2014-07-17 14:00:00,38.05,38.09,38.03,38.08,63500.0,33.0693,33.1041,33.052,33.0954,63500.0
2014-07-17 14:10:00,38.08,38.11,38.08,38.09,50000.0,33.0954,33.1215,33.0954,33.1041,50000.0
2014-07-17 14:20:00,38.09,38.1,38.05,38.08,87000.0,33.1041,33.1128,33.0693,33.0954,87000.0
2014-07-17 14:30:00,38.1,38.13,38.07,38.13,64000.0,33.1128,33.1389,33.0867,33.1389,64000.0
2014-07-17 14:40:00,38.13,38.23,38.11,38.21,223000.0,33.1389,33.2258,33.1215,33.2084,223000.0
2014-07-17 14:50:00,38.21,38.27,38.2,38.25,130500.0,33.2084,33.2605,33.1997,33.2432,130500.0
2014-07-17 15:00:00,38.25,38.25,38.19,38.21,151000.0,33.2432,33.2432,33.191,33.2084,151000.0
2014-07-17 15:10:00,38.21,38.24,38.1,38.11,135500.0,33.2084,33.2345,33.1128,33.1215,135500.0
2014-07-17 15:20:00,38.11,38.22,38.11,38.19,132500.0,33.1215,33.2171,33.1215,33.191,132500.0
2014-07-17 15:30:00,38.18,38.26,38.16,38.24,218500.0,33.1823,33.2519,33.1649,33.2345,218500.0
2014-07-17 15:40:00,38.24,38.27,38.19,38.27,382500.0,33.2345,33.2605,33.191,33.2605,382500.0
2014-07-17 15:50:00,38.27,38.29,38.2,38.24,669000.0,33.2605,33.2779,33.1997,33.2345,669000.0
2014-07-18 09:30:00,38.32,38.72,38.22,38.72,408000.0,33.304,33.6516,33.2171,33.6516,408000.0
2014-07-18 09:40:00,38.71,38.76,38.59,38.6,251000.0,33.6429,33.6864,33.5387,33.5473,251000.0
2014-07-18 09:50:00,38.59,38.63,38.54,38.63,142000.0,33.5387,33.5734,33.4952,33.5734,142000.0
2014-07-18 10:00:00,38.62,38.63,38.54,38.61,416000.0,33.5647,33.5734,33.4952,33.556,416000.0
2014-07-18 10:10:00,38.6,38.63,38.58,38.6,143000.0,33.5473,33.5734,33.53,33.5473,143000.0
2014-07-18 10:20:00,38.6,38.72,38.6,38.72,104500.0,33.5473,33.6516,33.5473,33.6516,104500.0
2014-07-18 10:30:00,38.72,38.81,38.72,38.8,115000.0,33.6516,33.7299,33.6516,33.7212,115000.0
2014-07-18 10:40:00,38.8,38.8,38.72,38.75,70500.0,33.7212,33.7212,33.6516,33.6777,70500.0
2014-07-18 10:50:00,38.75,38.9,38.75,38.89,142500.0,33.6777,33.8081,33.6777,33.7994,142500.0
2014-07-18 11:00:00,38.9,38.93,38.83,38.86,121000.0,33.8081,33.8341,33.7472,33.7733,121000.0
2014-07-18 11:10:00,38.86,39.0,38.85,38.99,173000.0,33.7733,33.895,33.7646,33.8863,173000.0
2014-07-18 11:20:00,38.98,39.01,38.91,38.95,182000.0,33.8776,33.9037,33.8168,33.8515,182000.0
2014-07-18 11:30:00,38.95,39.05,38.95,39.04,148000.0,33.8515,33.9384,33.8515,33.9298,148000.0
2014-07-18 11:40:00,39.05,39.08,39.02,39.08,133500.0,33.9384,33.9645,33.9124,33.9645,133500.0
2014-07-18 11:50:00,39.08,39.1,39.05,39.08,171500.0,33.9645,33.9819,33.9384,33.9645,171500.0
2014-07-18 12:00:00,39.07,39.1,39.06,39.09,104000.0,33.9558,33.9819,33.9471,33.9732,104000.0
2014-07-18 12:10:00,39.09,39.14,39.08,39.13,92500.0,33.9732,34.0167,33.9645,34.008,92500.0
2014-07-18 12:20:00,39.13,39.22,39.12,39.22,134500.0,34.008,34.0862,33.9993,34.0862,134500.0
2014-07-18 12:30:00,39.21,39.23,39.2,39.22,110500.0,34.0775,34.0949,34.0688,34.0862,110500.0
2014-07-18 12:40:00,39.22,39.24,39.21,39.24,80000.0,34.0862,34.1036,34.0775,34.1036,80000.0
2014-07-18 12:50:00,39.23,39.34,39.21,39.31,304000.0,34.0949,34.1905,34.0775,34.1644,304000.0
2014-07-18 13:00:00,39.31,39.35,39.22,39.22,198000.0,34.1644,34.1992,34.0862,34.0862,198000.0
2014-07-18 13:10:00,39.23,39.23,39.07,39.11,125000.0,34.0949,34.0949,33.9558,33.9906,125000.0
2014-07-18 13:20:00,39.11,39.12,39.0,39.01,128500.0,33.9906,33.9993,33.895,33.9037,128500.0
2014-07-18 13:30:00,39.01,39.04,39.0,39.02,93000.0,33.9037,33.9298,33.895,33.9124,93000.0
2014-07-18 13:40:00,39.02,39.07,39.0,39.03,225000.0,33.9124,33.9558,33.895,33.9211,225000.0
2014-07-18 13:50:00,39.03,39.07,39.0,39.03,105000.0,33.9211,33.9558,33.895,33.9211,105000.0
2014-07-18 14:00:00,39.03,39.03,38.96,38.99,236500.0,33.9211,33.9211,33.8602,33.8863,236500.0
2014-07-18 14:10:00,38.99,39.04,38.99,39.02,155000.0,33.8863,33.9298,33.8863,33.9124,155000.0
2014-07-18 14:20:00,39.02,39.05,39.0,39.03,94000.0,33.9124,33.9384,33.895,33.9211,94000.0
2014-07-18 14:30:00,39.03,39.07,38.99,39.0,110500.0,33.9211,33.9558,33.8863,33.895,110500.0
2014-07-18 14:40:00,38.99,39.01,38.96,38.98,141000.0,33.8863,33.9037,33.8602,33.8776,141000.0
2014-07-18 14:50:00,38.97,39.03,38.97,39.01,168000.0,33.8689,33.9211,33.8689,33.9037,168000.0
2014-07-18 15:00:00,39.0,39.04,38.99,39.0,139000.0,33.895,33.9298,33.8863,33.895,139000.0
2014-07-18 15:10:00,39.01,39.02,38.88,38.89,233000.0,33.9037,33.9124,33.7907,33.7994,233000.0
2014-07-18 15:20:00,38.9,38.91,38.87,38.87,228000.0,33.8081,33.8168,33.782,33.782,228000.0
2014-07-18 15:30:00,38.87,38.91,38.87,38.9,268000.0,33.782,33.8168,33.782,33.8081,268000.0
2014-07-18 15:40:00,38.9,38.95,38.89,38.91,363500.0,33.8081,33.8515,33.7994,33.8168,363500.0
2014-07-18 15:50:00,38.92,38.92,38.86,38.87,574500.0,33.8255,33.8255,33.7733,33.782,574500.0
2014-07-21 09:30:00,38.61,38.8,38.51,38.64,172500.0,33.556,33.7212,33.4691,33.5821,172500.0
2014-07-21 09:40:00,38.65,38.85,38.56,38.82,105500.0,33.5908,33.7646,33.5126,33.7385,105500.0
2014-07-21 09:50:00,38.84,38.85,38.7,38.77,275500.0,33.7559,33.7646,33.6343,33.6951,275500.0
2014-07-21 10:00:00,38.78,38.85,38.77,38.77,169000.0,33.7038,33.7646,33.6951,33.6951,169000.0
2014-07-21 10:10:00,38.77,38.79,38.67,38.67,178000.0,33.6951,33.7125,33.6082,33.6082,178000.0
2014-07-21 10:20:00,38.68,38.8,38.64,38.77,130000.0,33.6169,33.7212,33.5821,33.6951,130000.0
2014-07-21 10:30:00,38.79,38.87,38.77,38.79,118500.0,33.7125,33.782,33.6951,33.7125,118500.0
2014-07-21 10:40:00,38.79,38.82,38.77,38.82,103000.0,33.7125,33.7385,33.6951,33.7385,103000.0
2014-07-21 10:50:00,38.82,38.86,38.8,38.84,87000.0,33.7385,33.7733,33.7212,33.7559,87000.0
2014-07-21 11:00:00,38.82,38.85,38.79,38.8,76500.0,33.7385,33.7646,33.7125,33.7212,76500.0
2014-07-21 11:10:00,38.8,38.82,38.78,38.82,83500.0,33.7212,33.7385,33.7038,33.7385,83500.0
2014-07-21 11:20:00,38.82,38.85,38.8,38.83,101000.0,33.7385,33.7646,33.7212,33.7472,101000.0
2014-07-21 11:30:00,38.81,38.83,38.78,38.83,160500.0,33.7299,33.7472,33.7038,33.7472,160500.0
2014-07-21 11:40:00,38.83,38.89,38.82,38.87,164500.0,33.7472,33.7994,33.7385,33.782,164500.0
2014-07-21 11:50:00,38.87,38.93,38.86,38.93,122000.0,33.782,33.8341,33.7733,33.8341,122000.0
2014-07-21 12:00:00,38.93,39.0,38.93,39.0,45500.0,33.8341,33.895,33.8341,33.895,45500.0
2014-07-21 12:10:00,39.02,39.04,38.97,39.03,130000.0,33.9124,33.9298,33.8689,33.9211,130000.0
2014-07-21 12:20:00,39.03,39.04,38.98,38.99,95500.0,33.9211,33.9298,33.8776,33.8863,95500.0
2014-07-21 12:30:00,38.99,39.03,38.99,39.02,114000.0,33.8863,33.9211,33.8863,33.9124,114000.0
2014-07-21 12:40:00,39.02,39.03,38.97,39.01,104000.0,33.9124,33.9211,33.8689,33.9037,104000.0
2014-07-21 12:50:00,39.01,39.03,38.98,39.0,94500.0,33.9037,33.9211,33.8776,33.895,94500.0
2014-07-21 13:00:00,39.0,39.08,39.0,39.08,68500.0,33.895,33.9645,33.895,33.9645,68500.0
2014-07-21 13:10:00,39.08,39.13,39.08,39.1,79000.0,33.9645,34.008,33.9645,33.9819,79000.0
2014-07-21 13:20:00,39.09,39.12,39.08,39.12,71500.0,33.9732,33.9993,33.9645,33.9993,71500.0
2014-07-21 13:30:00,39.12,39.13,39.1,39.1,43000.0,33.9993,34.008,33.9819,33.9819,43000.0
2014-07-21 13:40:00,39.1,39.21,39.1,39.2,56500.0,33.9819,34.0775,33.9819,34.0688,56500.0
2014-07-21 13:50:00,39.2,39.2,39.16,39.18,47500.0,34.0688,34.0688,34.034,34.0514,47500.0
2014-07-21 14:00:00,39.18,39.21,39.18,39.2,65000.0,34.0514,34.0775,34.0514,34.0688,65000.0
2014-07-21 14:10:00,39.2,39.2,39.18,39.18,50500.0,34.0688,34.0688,34.0514,34.0514,50500.0
2014-07-21 14:20:00,39.19,39.23,39.18,39.22,96500.0,34.0601,34.0949,34.0514,34.0862,96500.0
2014-07-21 14:30:00,39.2,39.22,39.18,39.22,113000.0,34.0688,34.0862,34.0514,34.0862,113000.0
2014-07-21 14:40:00,39.22,39.23,39.2,39.2,92000.0,34.0862,34.0949,34.0688,34.0688,92000.0
2014-07-21 14:50:00,39.2,39.21,39.19,39.2,78000.0,34.0688,34.0775,34.0601,34.0688,78000.0
2014-07-21 15:00:00,39.21,39.31,39.2,39.3,167500.0,34.0775,34.1644,34.0688,34.1557,167500.0
2014-07-21 15:10:00,39.29,39.34,39.29,39.33,97500.0,34.147,34.1905,34.147,34.1818,97500.0
2014-07-21 15:20:00,39.33,39.33,39.24,39.29,190000.0,34.1818,34.1818,34.1036,34.147,190000.0
2014-07-21 15:30:00,39.28,39.32,39.26,39.29,122000.0,34.1383,34.1731,34.121,34.147,122000.0
2014-07-21 15:40:00,39.29,39.34,39.28,39.31,205000.0,34.147,34.1905,34.1383,34.1644,205000.0
2014-07-21 15:50:00,39.31,39.31,39.25,39.28,403500.0,34.1644,34.1644,34.1123,34.1383,403500.0
2014-07-22 09:30:00,38.89,39.44,38.85,39.4,389000.0,33.7994,34.2774,33.7646,34.2426,389000.0
2014-07-22 09:40:00,39.41,39.47,39.35,39.44,325500.0,34.2513,34.3035,34.1992,34.2774,325500.0
2014-07-22 09:50:00,39.45,39.64,39.44,39.59,236000.0,34.2861,34.4512,34.2774,34.4078,236000.0
2014-07-22 10:00:00,39.59,39.73,39.54,39.72,239500.0,34.4078,34.5294,34.3643,34.5207,239500.0
2014-07-22 10:10:00,39.73,39.79,39.66,39.7,285000.0,34.5294,34.5816,34.4686,34.5034,285000.0
2014-07-22 10:20:00,39.7,39.78,39.66,39.74,212500.0,34.5034,34.5729,34.4686,34.5381,212500.0
2014-07-22 10:30:00,39.73,39.77,39.63,39.63,86000.0,34.5294,34.5642,34.4425,34.4425,86000.0
2014-07-22 10:40:00,39.63,39.63,39.5,39.55,99500.0,34.4425,34.4425,34.3295,34.373,99500.0
2014-07-22 10:50:00,39.55,39.58,39.48,39.49,134000.0,34.373,34.3991,34.3122,34.3208,134000.0
2014-07-22 11:00:00,39.49,39.55,39.49,39.5,69000.0,34.3208,34.373,34.3208,34.3295,69000.0
2014-07-22 11:10:00,39.5,39.51,39.46,39.47,94500.0,34.3295,34.3382,34.2948,34.3035,94500.0
2014-07-22 11:20:00,39.47,39.5,39.44,39.5,77000.0,34.3035,34.3295,34.2774,34.3295,77000.0
2014-07-22 11:30:00,39.49,39.52,39.46,39.52,59000.0,34.3208,34.3469,34.2948,34.3469,59000.0
2014-07-22 11:40:00,39.54,39.6,39.53,39.58,60000.0,34.3643,34.4164,34.3556,34.3991,60000.0
2014-07-22 11:50:00,39.58,39.66,39.56,39.64,86500.0,34.3991,34.4686,34.3817,34.4512,86500.0
2014-07-22 12:00:00,39.64,39.71,39.64,39.71,68000.0,34.4512,34.512,34.4512,34.512,68000.0
2014-07-22 12:10:00,39.71,39.74,39.7,39.72,115500.0,34.512,34.5381,34.5034,34.5207,115500.0
2014-07-22 12:20:00,39.72,39.76,39.69,39.75,50500.0,34.5207,34.5555,34.4947,34.5468,50500.0
2014-07-22 12:30:00,39.75,39.83,39.75,39.83,96500.0,34.5468,34.6163,34.5468,34.6163,96500.0
2014-07-22 12:40:00,39.83,39.84,39.78,39.8,76000.0,34.6163,34.625,34.5729,34.5903,76000.0
2014-07-22 12:50:00,39.77,39.8,39.73,39.76,53500.0,34.5642,34.5903,34.5294,34.5555,53500.0
2014-07-22 13:00:00,39.76,39.81,39.75,39.8,66500.0,34.5555,34.599,34.5468,34.5903,66500.0
2014-07-22 13:10:00,39.8,39.8,39.74,39.76,45000.0,34.5903,34.5903,34.5381,34.5555,45000.0
2014-07-22 13:20:00,39.75,39.76,39.71,39.71,36500.0,34.5468,34.5555,34.512,34.512,36500.0
2014-07-22 13:30:00,39.71,39.73,39.64,39.64,57000.0,34.512,34.5294,34.4512,34.4512,57000.0
2014-07-22 13:40:00,39.64,39.69,39.62,39.66,58500.0,34.4512,34.4947,34.4338,34.4686,58500.0
2014-07-22 13:50:00,39.67,39.78,39.67,39.77,68500.0,34.4773,34.5729,34.4773,34.5642,68500.0
2014-07-22 14:00:00,39.77,39.78,39.73,39.74,122500.0,34.5642,34.5729,34.5294,34.5381,122500.0
2014-07-22 14:10:00,39.74,39.76,39.7,39.76,193000.0,34.5381,34.5555,34.5034,34.5555,193000.0
2014-07-22 14:20:00,39.76,39.84,39.75,39.84,137000.0,34.5555,34.625,34.5468,34.625,137000.0
2014-07-22 14:30:00,39.84,39.84,39.78,39.8,83000.0,34.625,34.625,34.5729,34.5903,83000.0
2014-07-22 14:40:00,39.8,39.8,39.67,39.72,71000.0,34.5903,34.5903,34.4773,34.5207,71000.0
2014-07-22 14:50:00,39.72,39.74,39.67,39.71,62500.0,34.5207,34.5381,34.4773,34.512,62500.0
2014-07-22 15:00:00,39.71,39.75,39.69,39.72,74500.0,34.512,34.5468,34.4947,34.5207,74500.0
2014-07-22 15:10:00,39.72,39.74,39.63,39.63,124500.0,34.5207,34.5381,34.4425,34.4425,124500.0
2014-07-22 15:20:00,39.64,39.76,39.64,39.76,117500.0,34.4512,34.5555,34.4512,34.5555,117500.0
2014-07-22 15:30:00,39.76,39.81,39.75,39.79,129000.0,34.5555,34.599,34.5468,34.5816,129000.0
2014-07-22 15:40:00,39.8,39.83,39.77,39.79,267000.0,34.5903,34.6163,34.5642,34.5816,267000.0
2014-07-22 15:50:00,39.78,39.79,39.73,39.73,528500.0,34.5729,34.5816,34.5294,34.5294,528500.0
2014-07-23 09:30:00,39.68,39.83,39.27,39.35,211000.0,34.486,34.6163,34.1296,34.1992,211000.0
2014-07-23 09:40:00,39.32,39.56,39.16,39.56,128000.0,34.1731,34.3817,34.034,34.3817,128000.0
2014-07-23 09:50:00,39.57,39.66,39.52,39.58,148000.0,34.3904,34.4686,34.3469,34.3991,148000.0
2014-07-23 10:00:00,39.58,39.69,39.54,39.59,108000.0,34.3991,34.4947,34.3643,34.4078,108000.0
2014-07-23 10:10:00,39.59,39.67,39.57,39.64,95000.0,34.4078,34.4773,34.3904,34.4512,95000.0
2014-07-23 10:20:00,39.63,39.64,39.58,39.62,101000.0,34.4425,34.4512,34.3991,34.4338,101000.0
2014-07-23 10:30:00,39.63,39.65,39.6,39.64,98500.0,34.4425,34.4599,34.4164,34.4512,98500.0
2014-07-23 10:40:00,39.64,39.65,39.6,39.61,72500.0,34.4512,34.4599,34.4164,34.4251,72500.0
2014-07-23 10:50:00,39.61,39.61,39.57,39.6,96000.0,34.4251,34.4251,34.3904,34.4164,96000.0
2014-07-23 11:00:00,39.6,39.61,39.56,39.58,156500.0,34.4164,34.4251,34.3817,34.3991,156500.0
2014-07-23 11:10:00,39.57,39.64,39.57,39.62,81000.0,34.3904,34.4512,34.3904,34.4338,81000.0
2014-07-23 11:20:00,39.63,39.7,39.62,39.66,86000.0,34.4425,34.5034,34.4338,34.4686,86000.0
2014-07-23 11:30:00,39.66,39.66,39.58,39.62,92000.0,34.4686,34.4686,34.3991,34.4338,92000.0
2014-07-23 11:40:00,39.62,39.63,39.6,39.62,55500.0,34.4338,34.4425,34.4164,34.4338,55500.0
2014-07-23 11:50:00,39.62,39.63,39.6,39.62,53500.0,34.4338,34.4425,34.4164,34.4338,53500.0
2014-07-23 12:00:00,39.62,39.63,39.61,39.62,70500.0,34.4338,34.4425,34.4251,34.4338,70500.0
2014-07-23 12:10:00,39.62,39.68,39.62,39.64,85500.0,34.4338,34.486,34.4338,34.4512,85500.0
2014-07-23 12:20:00,39.64,39.64,39.59,39.59,55000.0,34.4512,34.4512,34.4078,34.4078,55000.0
2014-07-23 12:30:00,39.59,39.59,39.53,39.53,114500.0,34.4078,34.4078,34.3556,34.3556,114500.0
2014-07-23 12:40:00,39.53,39.53,39.5,39.51,88500.0,34.3556,34.3556,34.3295,34.3382,88500.0
2014-07-23 12:50:00,39.51,39.59,39.51,39.57,61500.0,34.3382,34.4078,34.3382,34.3904,61500.0
2014-07-23 13:00:00,39.58,39.58,39.51,39.51,61500.0,34.3991,34.3991,34.3382,34.3382,61500.0
2014-07-23 13:10:00,39.53,39.53,39.49,39.49,68500.0,34.3556,34.3556,34.3208,34.3208,68500.0
2014-07-23 13:20:00,39.49,39.52,39.49,39.5,46000.0,34.3208,34.3469,34.3208,34.3295,46000.0
2014-07-23 13:30:00,39.51,39.53,39.51,39.52,79000.0,34.3382,34.3556,34.3382,34.3469,79000.0
2014-07-23 13:40:00,39.52,39.53,39.5,39.51,42500.0,34.3469,34.3556,34.3295,34.3382,42500.0
2014-07-23 13:50:00,39.52,39.52,39.45,39.46,120000.0,34.3469,34.3469,34.2861,34.2948,120000.0
2014-07-23 14:00:00,39.46,39.46,39.41,39.44,113000.0,34.2948,34.2948,34.2513,34.2774,113000.0
2014-07-23 14:10:00,39.45,39.46,39.43,39.44,134500.0,34.2861,34.2948,34.2687,34.2774,134500.0
2014-07-23 14:20:00,39.45,39.46,39.44,39.44,45500.0,34.2861,34.2948,34.2774,34.2774,45500.0
2014-07-23 14:30:00,39.44,39.46,39.42,39.46,75000.0,34.2774,34.2948,34.26,34.2948,75000.0
2014-07-23 14:40:00,39.45,39.46,39.45,39.45,57500.0,34.2861,34.2948,34.2861,34.2861,57500.0
2014-07-23 14:50:00,39.45,39.46,39.43,39.44,83500.0,34.2861,34.2948,34.2687,34.2774,83500.0
2014-07-23 15:00:00,39.45,39.46,39.44,39.44,70500.0,34.2861,34.2948,34.2774,34.2774,70500.0
2014-07-23 15:10:00,39.45,39.47,39.44,39.45,74500.0,34.2861,34.3035,34.2774,34.2861,74500.0
2014-07-23 15:20:00,39.45,39.52,39.44,39.52,66500.0,34.2861,34.3469,34.2774,34.3469,66500.0
2014-07-23 15:30:00,39.52,39.59,39.51,39.55,269000.0,34.3469,34.4078,34.3382,34.373,269000.0
2014-07-23 15:40:00,39.55,39.58,39.55,39.57,252000.0,34.373,34.3991,34.373,34.3904,252000.0
2014-07-23 15:50:00,39.57,39.57,39.49,39.51,367000.0,34.3904,34.3904,34.3208,34.3382,367000.0
2014-07-24 09:30:00,39.49,39.49,39.16,39.25,214000.0,34.3208,34.3208,34.034,34.1123,214000.0
2014-07-24 09:40:00,39.28,39.28,39.09,39.24,198500.0,34.1383,34.1383,33.9732,34.1036,198500.0
2014-07-24 09:50:00,39.24,39.38,39.19,39.36,135500.0,34.1036,34.2252,34.0601,34.2079,135500.0
2014-07-24 10:00:00,39.36,39.41,39.25,39.26,206500.0,34.2079,34.2513,34.1123,34.121,206500.0
2014-07-24 10:10:00,39.26,39.36,39.2,39.31,306500.0,34.121,34.2079,34.0688,34.1644,306500.0
2014-07-24 10:20:00,39.31,39.36,39.29,39.32,190500.0,34.1644,34.2079,34.147,34.1731,190500.0
2014-07-24 10:30:00,39.32,39.34,39.29,39.34,75000.0,34.1731,34.1905,34.147,34.1905,75000.0
2014-07-24 10:40:00,39.32,39.36,39.32,39.34,89500.0,34.1731,34.2079,34.1731,34.1905,89500.0
2014-07-24 10:50:00,39.32,39.32,39.28,39.28,41000.0,34.1731,34.1731,34.1383,34.1383,41000.0
2014-07-24 11:00:00,39.29,39.32,39.28,39.31,72500.0,34.147,34.1731,34.1383,34.1644,72500.0
2014-07-24 11:10:00,39.31,39.33,39.26,39.29,72500.0,34.1644,34.1818,34.121,34.147,72500.0
2014-07-24 11:20:00,39.31,39.36,39.31,39.34,89000.0,34.1644,34.2079,34.1644,34.1905,89000.0
2014-07-24 11:30:00,39.34,39.37,39.32,39.35,86500.0,34.1905,34.2166,34.1731,34.1992,86500.0
2014-07-24 11:40:00,39.35,39.36,39.33,39.34,60500.0,34.1992,34.2079,34.1818,34.1905,60500.0
2014-07-24 11:50:00,39.34,39.36,39.32,39.32,93500.0,34.1905,34.2079,34.1731,34.1731,93500.0
2014-07-24 12:00:00,39.33,39.37,39.3,39.37,85500.0,34.1818,34.2166,34.1557,34.2166,85500.0
2014-07-24 12:10:00,39.37,39.37,39.34,39.34,45000.0,34.2166,34.2166,34.1905,34.1905,45000.0
2014-07-24 12:20:00,39.34,39.36,39.34,39.34,29000.0,34.1905,34.2079,34.1905,34.1905,29000.0
2014-07-24 12:30:00,39.34,39.4,39.34,39.4,63000.0,34.1905,34.2426,34.1905,34.2426,63000.0
2014-07-24 12:40:00,39.4,39.41,39.38,39.4,32500.0,34.2426,34.2513,34.2252,34.2426,32500.0
2014-07-24 12:50:00,39.4,39.4,39.38,39.38,27500.0,34.2426,34.2426,34.2252,34.2252,27500.0
2014-07-24 13:00:00,39.38,39.4,39.34,39.34,59500.0,34.2252,34.2426,34.1905,34.1905,59500.0
2014-07-24 13:10:00,39.35,39.35,39.33,39.35,41000.0,34.1992,34.1992,34.1818,34.1992,41000.0
2014-07-24 13:20:00,39.36,39.38,39.32,39.34,63000.0,34.2079,34.2252,34.1731,34.1905,63000.0
2014-07-24 13:30:00,39.35,39.37,39.33,39.34,52500.0,34.1992,34.2166,34.1818,34.1905,52500.0
2014-07-24 13:40:00,39.34,39.36,39.31,39.31,41000.0,34.1905,34.2079,34.1644,34.1644,41000.0
2014-07-24 13:50:00,39.31,39.34,39.3,39.32,77500.0,34.1644,34.1905,34.1557,34.1731,77500.0
2014-07-24 14:00:00,39.32,39.33,39.3,39.33,55000.0,34.1731,34.1818,34.1557,34.1818,55000.0
2014-07-24 14:10:00,39.33,39.35,39.32,39.32,57000.0,34.1818,34.1992,34.1731,34.1731,57000.0
2014-07-24 14:20:00,39.33,39.34,39.31,39.34,65500.0,34.1818,34.1905,34.1644,34.1905,65500.0
2014-07-24 14:30:00,39.34,39.35,39.29,39.29,59500.0,34.1905,34.1992,34.147,34.147,59500.0
2014-07-24 14:40:00,39.3,39.32,39.29,39.31,56000.0,34.1557,34.1731,34.147,34.1644,56000.0
2014-07-24 14:50:00,39.31,39.31,39.26,39.26,69500.0,34.1644,34.1644,34.121,34.121,69500.0
2014-07-24 15:00:00,39.27,39.27,39.24,39.26,91500.0,34.1296,34.1296,34.1036,34.121,91500.0
2014-07-24 15:10:00,39.27,39.28,39.23,39.23,85000.0,34.1296,34.1383,34.0949,34.0949,85000.0
2014-07-24 15:20:00,39.23,39.25,39.22,39.24,122000.0,34.0949,34.1123,34.0862,34.1036,122000.0
2014-07-24 15:30:00,39.25,39.26,39.23,39.25,203000.0,34.1123,34.121,34.0949,34.1123,203000.0
2014-07-24 15:40:00,39.26,39.26,39.22,39.23,250500.0,34.121,34.121,34.0862,34.0949,250500.0
2014-07-24 15:50:00,39.23,39.24,39.15,39.2,596000.0,34.0949,34.1036,34.0254,34.0688,596000.0
2014-07-25 09:30:00,39.19,39.41,39.14,39.35,153000.0,34.0601,34.2513,34.0167,34.1992,153000.0
2014-07-25 09:40:00,39.37,39.51,39.29,39.33,118500.0,34.2166,34.3382,34.147,34.1818,118500.0
2014-07-25 09:50:00,39.33,39.33,39.28,39.29,169500.0,34.1818,34.1818,34.1383,34.147,169500.0
2014-07-25 10:00:00,39.3,39.31,39.25,39.28,149000.0,34.1557,34.1644,34.1123,34.1383,149000.0
2014-07-25 10:10:00,39.28,39.29,39.21,39.21,102000.0,34.1383,34.147,34.0775,34.0775,102000.0
2014-07-25 10:20:00,39.21,39.26,39.19,39.2,105500.0,34.0775,34.121,34.0601,34.0688,105500.0
2014-07-25 10:30:00,39.21,39.28,39.21,39.28,55000.0,34.0775,34.1383,34.0775,34.1383,55000.0
2014-07-25 10:40:00,39.28,39.3,39.24,39.24,107500.0,34.1383,34.1557,34.1036,34.1036,107500.0
2014-07-25 10:50:00,39.24,39.3,39.22,39.24,78000.0,34.1036,34.1557,34.0862,34.1036,78000.0
2014-07-25 11:00:00,39.24,39.3,39.2,39.3,98500.0,34.1036,34.1557,34.0688,34.1557,98500.0
2014-07-25 11:10:00,39.28,39.29,39.18,39.24,116000.0,34.1383,34.147,34.0514,34.1036,116000.0
2014-07-25 11:20:00,39.25,39.3,39.23,39.28,71000.0,34.1123,34.1557,34.0949,34.1383,71000.0
2014-07-25 11:30:00,39.3,39.3,39.26,39.26,111500.0,34.1557,34.1557,34.121,34.121,111500.0
2014-07-25 11:40:00,39.26,39.3,39.26,39.3,87500.0,34.121,34.1557,34.121,34.1557,87500.0
2014-07-25 11:50:00,39.29,39.32,39.28,39.3,116500.0,34.147,34.1731,34.1383,34.1557,116500.0
2014-07-25 12:00:00,39.3,39.3,39.28,39.3,81500.0,34.1557,34.1557,34.1383,34.1557,81500.0
2014-07-25 12:10:00,39.29,39.3,39.28,39.29,51500.0,34.147,34.1557,34.1383,34.147,51500.0
2014-07-25 12:20:00,39.29,39.3,39.27,39.29,48500.0,34.147,34.1557,34.1296,34.147,48500.0
2014-07-25 12:30:00,39.29,39.29,39.28,39.29,42500.0,34.147,34.147,34.1383,34.147,42500.0
2014-07-25 12:40:00,39.29,39.3,39.27,39.29,72500.0,34.147,34.1557,34.1296,34.147,72500.0
2014-07-25 12:50:00,39.29,39.3,39.25,39.27,34500.0,34.147,34.1557,34.1123,34.1296,34500.0
2014-07-25 13:00:00,39.28,39.3,39.27,39.28,70500.0,34.1383,34.1557,34.1296,34.1383,70500.0
2014-07-25 13:10:00,39.29,39.3,39.26,39.29,231500.0,34.147,34.1557,34.121,34.147,231500.0
2014-07-25 13:20:00,39.28,39.28,39.22,39.25,51500.0,34.1383,34.1383,34.0862,34.1123,51500.0
2014-07-25 13:30:00,39.25,39.26,39.22,39.23,72000.0,34.1123,34.121,34.0862,34.0949,72000.0
2014-07-25 13:40:00,39.24,39.27,39.21,39.25,97000.0,34.1036,34.1296,34.0775,34.1123,97000.0
2014-07-25 13:50:00,39.26,39.29,39.23,39.28,59000.0,34.121,34.147,34.0949,34.1383,59000.0
2014-07-25 14:00:00,39.26,39.3,39.25,39.3,99000.0,34.121,34.1557,34.1123,34.1557,99000.0
2014-07-25 14:10:00,39.3,39.3,39.27,39.28,88500.0,34.1557,34.1557,34.1296,34.1383,88500.0
2014-07-25 14:20:00,39.28,39.34,39.24,39.31,78500.0,34.1383,34.1905,34.1036,34.1644,78500.0
2014-07-25 14:30:00,39.3,39.3,39.24,39.27,75000.0,34.1557,34.1557,34.1036,34.1296,75000.0
2014-07-25 14:40:00,39.28,39.28,39.26,39.26,53500.0,34.1383,34.1383,34.121,34.121,53500.0
2014-07-25 14:50:00,39.26,39.28,39.24,39.27,57500.0,34.121,34.1383,34.1036,34.1296,57500.0
2014-07-25 15:00:00,39.27,39.32,39.26,39.28,184000.0,34.1296,34.1731,34.121,34.1383,184000.0
2014-07-25 15:10:00,39.29,39.31,39.27,39.31,101000.0,34.147,34.1644,34.1296,34.1644,101000.0
2014-07-25 15:20:00,39.32,39.33,39.27,39.31,277000.0,34.1731,34.1818,34.1296,34.1644,277000.0
2014-07-25 15:30:00,39.31,39.35,39.3,39.33,173500.0,34.1644,34.1992,34.1557,34.1818,173500.0
2014-07-25 15:40:00,39.33,39.48,39.33,39.43,468000.0,34.1818,34.3122,34.1818,34.2687,468000.0
2014-07-25 15:50:00,39.42,39.42,39.3,39.35,362000.0,34.26,34.26,34.1557,34.1992,362000.0
2014-07-28 09:30:00,39.27,39.43,39.2,39.29,132500.0,34.1296,34.2687,34.0688,34.147,132500.0
2014-07-28 09:40:00,39.31,39.32,39.12,39.22,201000.0,34.1644,34.1731,33.9993,34.0862,201000.0
2014-07-28 09:50:00,39.17,39.29,39.12,39.23,112500.0,34.0427,34.147,33.9993,34.0949,112500.0
2014-07-28 10:00:00,39.21,39.26,39.05,39.05,131000.0,34.0775,34.121,33.9384,33.9384,131000.0
2014-07-28 10:10:00,39.06,39.06,38.94,38.97,100000.0,33.9471,33.9471,33.8428,33.8689,100000.0
2014-07-28 10:20:00,38.97,39.04,38.89,38.98,161500.0,33.8689,33.9298,33.7994,33.8776,161500.0
2014-07-28 10:30:00,38.98,39.0,38.92,38.94,122000.0,33.8776,33.895,33.8255,33.8428,122000.0
2014-07-28 10:40:00,38.95,38.98,38.87,38.87,153000.0,33.8515,33.8776,33.782,33.782,153000.0
2014-07-28 10:50:00,38.88,38.91,38.81,38.87,115000.0,33.7907,33.8168,33.7299,33.782,115000.0
2014-07-28 11:00:00,38.85,38.96,38.84,38.94,74000.0,33.7646,33.8602,33.7559,33.8428,74000.0
2014-07-28 11:10:00,38.96,39.06,38.96,39.06,87500.0,33.8602,33.9471,33.8602,33.9471,87500.0
2014-07-28 11:20:00,39.05,39.12,39.05,39.12,48500.0,33.9384,33.9993,33.9384,33.9993,48500.0
2014-07-28 11:30:00,39.14,39.15,39.09,39.09,43500.0,34.0167,34.0254,33.9732,33.9732,43500.0
2014-07-28 11:40:00,39.1,39.11,39.08,39.11,63000.0,33.9819,33.9906,33.9645,33.9906,63000.0
2014-07-28 11:50:00,39.12,39.13,39.03,39.09,273500.0,33.9993,34.008,33.9211,33.9732,273500.0
2014-07-28 12:00:00,39.1,39.21,39.07,39.21,58500.0,33.9819,34.0775,33.9558,34.0775,58500.0
2014-07-28 12:10:00,39.22,39.22,39.16,39.2,87000.0,34.0862,34.0862,34.034,34.0688,87000.0
2014-07-28 12:20:00,39.21,39.31,39.21,39.28,58500.0,34.0775,34.1644,34.0775,34.1383,58500.0
2014-07-28 12:30:00,39.28,39.31,39.25,39.28,89000.0,34.1383,34.1644,34.1123,34.1383,89000.0
2014-07-28 12:40:00,39.27,39.33,39.27,39.33,44000.0,34.1296,34.1818,34.1296,34.1818,44000.0
2014-07-28 12:50:00,39.32,39.33,39.23,39.24,83000.0,34.1731,34.1818,34.0949,34.1036,83000.0
2014-07-28 13:00:00,39.24,39.31,39.23,39.29,46500.0,34.1036,34.1644,34.0949,34.147,46500.0
2014-07-28 13:10:00,39.29,39.35,39.29,39.3,47500.0,34.147,34.1992,34.147,34.1557,47500.0
2014-07-28 13:20:00,39.3,39.35,39.28,39.32,45000.0,34.1557,34.1992,34.1383,34.1731,45000.0
2014-07-28 13:30:00,39.32,39.42,39.32,39.4,56500.0,34.1731,34.26,34.1731,34.2426,56500.0
2014-07-28 13:40:00,39.41,39.43,39.36,39.39,42000.0,34.2513,34.2687,34.2079,34.2339,42000.0
2014-07-28 13:50:00,39.4,39.41,39.31,39.32,86500.0,34.2426,34.2513,34.1644,34.1731,86500.0
2014-07-28 14:00:00,39.32,39.35,39.28,39.32,162000.0,34.1731,34.1992,34.1383,34.1731,162000.0
2014-07-28 14:10:00,39.32,39.37,39.25,39.25,198000.0,34.1731,34.2166,34.1123,34.1123,198000.0
2014-07-28 14:20:00,39.26,39.31,39.23,39.23,69500.0,34.121,34.1644,34.0949,34.0949,69500.0
2014-07-28 14:30:00,39.24,39.26,39.2,39.24,118500.0,34.1036,34.121,34.0688,34.1036,118500.0
2014-07-28 14:40:00,39.25,39.26,39.14,39.16,127000.0,34.1123,34.121,34.0167,34.034,127000.0
2014-07-28 14:50:00,39.16,39.19,39.1,39.13,215500.0,34.034,34.0601,33.9819,34.008,215500.0
2014-07-28 15:00:00,39.14,39.14,39.05,39.1,306000.0,34.0167,34.0167,33.9384,33.9819,306000.0
2014-07-28 15:10:00,39.1,39.21,39.09,39.2,91000.0,33.9819,34.0775,33.9732,34.0688,91000.0
2014-07-28 15:20:00,39.2,39.24,39.2,39.2,88500.0,34.0688,34.1036,34.0688,34.0688,88500.0
2014-07-28 15:30:00,39.2,39.27,39.19,39.25,158500.0,34.0688,34.1296,34.0601,34.1123,158500.0
2014-07-28 15:40:00,39.25,39.29,39.19,39.22,247500.0,34.1123,34.147,34.0601,34.0862,247500.0
2014-07-28 15:50:00,39.21,39.24,39.18,39.2,284000.0,34.0775,34.1036,34.0514,34.0688,284000.0
2014-07-29 09:30:00,39.24,39.36,39.22,39.28,93000.0,34.1036,34.2079,34.0862,34.1383,93000.0
2014-07-29 09:40:00,39.3,39.6,39.28,39.58,64000.0,34.1557,34.4164,34.1383,34.3991,64000.0
2014-07-29 09:50:00,39.58,39.63,39.51,39.52,66500.0,34.3991,34.4425,34.3382,34.3469,66500.0
2014-07-29 10:00:00,39.54,39.72,39.51,39.68,85500.0,34.3643,34.5207,34.3382,34.486,85500.0
2014-07-29 10:10:00,39.68,39.68,39.57,39.57,111000.0,34.486,34.486,34.3904,34.3904,111000.0
2014-07-29 10:20:00,39.57,39.58,39.49,39.5,144500.0,34.3904,34.3991,34.3208,34.3295,144500.0
2014-07-29 10:30:00,39.51,39.52,39.43,39.43,131000.0,34.3382,34.3469,34.2687,34.2687,131000.0
2014-07-29 10:40:00,39.43,39.48,39.4,39.44,297500.0,34.2687,34.3122,34.2426,34.2774,297500.0
2014-07-29 10:50:00,39.45,39.47,39.38,39.41,55000.0,34.2861,34.3035,34.2252,34.2513,55000.0
2014-07-29 11:00:00,39.41,39.44,39.29,39.3,54000.0,34.2513,34.2774,34.147,34.1557,54000.0
2014-07-29 11:10:00,39.27,39.32,39.22,39.23,155000.0,34.1296,34.1731,34.0862,34.0949,155000.0
2014-07-29 11:20:00,39.22,39.24,39.18,39.19,66500.0,34.0862,34.1036,34.0514,34.0601,66500.0
2014-07-29 11:30:00,39.19,39.2,39.1,39.17,66500.0,34.0601,34.0688,33.9819,34.0427,66500.0
2014-07-29 11:40:00,39.17,39.38,39.17,39.38,78500.0,34.0427,34.2252,34.0427,34.2252,78500.0
2014-07-29 11:50:00,39.38,39.44,39.36,39.4,109500.0,34.2252,34.2774,34.2079,34.2426,109500.0
2014-07-29 12:00:00,39.37,39.38,39.34,39.34,61500.0,34.2166,34.2252,34.1905,34.1905,61500.0
2014-07-29 12:10:00,39.36,39.41,39.35,39.38,45000.0,34.2079,34.2513,34.1992,34.2252,45000.0
2014-07-29 12:20:00,39.38,39.49,39.37,39.47,73500.0,34.2252,34.3208,34.2166,34.3035,73500.0
2014-07-29 12:30:00,39.47,39.54,39.46,39.49,38000.0,34.3035,34.3643,34.2948,34.3208,38000.0
2014-07-29 12:40:00,39.5,39.56,39.5,39.55,46500.0,34.3295,34.3817,34.3295,34.373,46500.0
2014-07-29 12:50:00,39.56,39.6,39.56,39.56,37500.0,34.3817,34.4164,34.3817,34.3817,37500.0
2014-07-29 13:00:00,39.55,39.58,39.51,39.58,45500.0,34.373,34.3991,34.3382,34.3991,45500.0
2014-07-29 13:10:00,39.58,39.59,39.52,39.56,23500.0,34.3991,34.4078,34.3469,34.3817,23500.0
2014-07-29 13:20:00,39.57,39.59,39.56,39.56,31000.0,34.3904,34.4078,34.3817,34.3817,31000.0
2014-07-29 13:30:00,39.56,39.57,39.46,39.47,47500.0,34.3817,34.3904,34.2948,34.3035,47500.0
2014-07-29 13:40:00,39.48,39.48,39.41,39.42,32000.0,34.3122,34.3122,34.2513,34.26,32000.0
2014-07-29 13:50:00,39.41,39.44,39.41,39.43,35000.0,34.2513,34.2774,34.2513,34.2687,35000.0
2014-07-29 14:00:00,39.43,39.45,39.41,39.41,33500.0,34.2687,34.2861,34.2513,34.2513,33500.0
2014-07-29 14:10:00,39.41,39.46,39.41,39.43,50500.0,34.2513,34.2948,34.2513,34.2687,50500.0
2014-07-29 14:20:00,39.41,39.41,39.33,39.39,44500.0,34.2513,34.2513,34.1818,34.2339,44500.0
2014-07-29 14:30:00,39.39,39.39,39.3,39.32,84500.0,34.2339,34.2339,34.1557,34.1731,84500.0
2014-07-29 14:40:00,39.32,39.35,39.28,39.29,60000.0,34.1731,34.1992,34.1383,34.147,60000.0
2014-07-29 14:50:00,39.29,39.29,39.23,39.24,52000.0,34.147,34.147,34.0949,34.1036,52000.0
2014-07-29 15:00:00,39.24,39.29,39.2,39.27,105000.0,34.1036,34.147,34.0688,34.1296,105000.0
2014-07-29 15:10:00,39.26,39.29,39.24,39.26,64500.0,34.121,34.147,34.1036,34.121,64500.0
2014-07-29 15:20:00,39.26,39.3,39.21,39.22,131000.0,34.121,34.1557,34.0775,34.0862,131000.0
2014-07-29 15:30:00,39.21,39.24,39.19,39.2,183000.0,34.0775,34.1036,34.0601,34.0688,183000.0
2014-07-29 15:40:00,39.2,39.2,39.08,39.14,231500.0,34.0688,34.0688,33.9645,34.0167,231500.0
2014-07-29 15:50:00,39.14,39.18,39.02,39.08,591000.0,34.0167,34.0514,33.9124,33.9645,591000.0
2014-07-30 09:30:00,39.31,39.31,39.17,39.24,61000.0,34.1644,34.1644,34.0427,34.1036,61000.0
2014-07-30 09:40:00,39.24,39.26,39.14,39.14,36500.0,34.1036,34.121,34.0167,34.0167,36500.0
2014-07-30 09:50:00,39.16,39.2,39.0,39.02,60500.0,34.034,34.0688,33.895,33.9124,60500.0
2014-07-30 10:00:00,39.02,39.1,39.02,39.1,111500.0,33.9124,33.9819,33.9124,33.9819,111500.0
2014-07-30 10:10:00,39.09,39.1,39.05,39.07,33000.0,33.9732,33.9819,33.9384,33.9558,33000.0
2014-07-30 10:20:00,39.09,39.12,39.05,39.05,42000.0,33.9732,33.9993,33.9384,33.9384,42000.0
2014-07-30 10:30:00,39.06,39.13,39.01,39.1,83500.0,33.9471,34.008,33.9037,33.9819,83500.0
2014-07-30 10:40:00,39.09,39.13,39.05,39.09,77000.0,33.9732,34.008,33.9384,33.9732,77000.0
2014-07-30 10:50:00,39.07,39.13,39.05,39.1,51500.0,33.9558,34.008,33.9384,33.9819,51500.0
2014-07-30 11:00:00,39.11,39.11,39.0,39.07,120000.0,33.9906,33.9906,33.895,33.9558,120000.0
2014-07-30 11:10:00,39.08,39.13,39.07,39.1,55000.0,33.9645,34.008,33.9558,33.9819,55000.0
2014-07-30 11:20:00,39.09,39.13,39.05,39.05,83500.0,33.9732,34.008,33.9384,33.9384,83500.0
2014-07-30 11:30:00,39.06,39.1,39.02,39.1,194500.0,33.9471,33.9819,33.9124,33.9819,194500.0
2014-07-30 11:40:00,39.08,39.12,39.06,39.06,114000.0,33.9645,33.9993,33.9471,33.9471,114000.0
2014-07-30 11:50:00,39.06,39.09,39.02,39.02,39000.0,33.9471,33.9732,33.9124,33.9124,39000.0
2014-07-30 12:00:00,39.04,39.05,38.97,38.98,65000.0,33.9298,33.9384,33.8689,33.8776,65000.0
2014-07-30 12:10:00,38.98,39.05,38.98,39.03,33000.0,33.8776,33.9384,33.8776,33.9211,33000.0
2014-07-30 12:20:00,39.05,39.06,38.98,38.98,19500.0,33.9384,33.9471,33.8776,33.8776,19500.0
2014-07-30 12:30:00,38.99,39.09,38.97,39.07,41000.0,33.8863,33.9732,33.8689,33.9558,41000.0
2014-07-30 12:40:00,39.07,39.11,39.05,39.05,44000.0,33.9558,33.9906,33.9384,33.9384,44000.0
2014-07-30 12:50:00,39.05,39.1,39.05,39.07,34000.0,33.9384,33.9819,33.9384,33.9558,34000.0
2014-07-30 13:00:00,39.08,39.11,39.05,39.09,65000.0,33.9645,33.9906,33.9384,33.9732,65000.0
2014-07-30 13:10:00,39.1,39.1,39.07,39.08,12500.0,33.9819,33.9819,33.9558,33.9645,12500.0
2014-07-30 13:20:00,39.08,39.11,39.07,39.1,99000.0,33.9645,33.9906,33.9558,33.9819,99000.0
2014-07-30 13:30:00,39.1,39.18,39.1,39.13,60000.0,33.9819,34.0514,33.9819,34.008,60000.0
2014-07-30 13:40:00,39.12,39.18,39.11,39.14,20000.0,33.9993,34.0514,33.9906,34.0167,20000.0
2014-07-30 13:50:00,39.14,39.14,39.1,39.1,18500.0,34.0167,34.0167,33.9819,33.9819,18500.0
2014-07-30 14:00:00,39.13,39.29,39.05,39.29,98000.0,34.008,34.147,33.9384,34.147,98000.0
2014-07-30 14:10:00,39.3,39.36,39.28,39.28,59000.0,34.1557,34.2079,34.1383,34.1383,59000.0
2014-07-30 14:20:00,39.28,39.3,39.22,39.26,75000.0,34.1383,34.1557,34.0862,34.121,75000.0
2014-07-30 14:30:00,39.27,39.27,39.19,39.2,52000.0,34.1296,34.1296,34.0601,34.0688,52000.0
2014-07-30 14:40:00,39.18,39.21,39.09,39.14,143000.0,34.0514,34.0775,33.9732,34.0167,143000.0
2014-07-30 14:50:00,39.15,39.18,39.13,39.17,26000.0,34.0254,34.0514,34.008,34.0427,26000.0
2014-07-30 15:00:00,39.14,39.16,39.1,39.14,76500.0,34.0167,34.034,33.9819,34.0167,76500.0
2014-07-30 15:10:00,39.12,39.16,39.09,39.14,68500.0,33.9993,34.034,33.9732,34.0167,68500.0
2014-07-30 15:20:00,39.14,39.26,39.12,39.21,143000.0,34.0167,34.121,33.9993,34.0775,143000.0
2014-07-30 15:30:00,39.21,39.28,39.2,39.25,117500.0,34.0775,34.1383,34.0688,34.1123,117500.0
2014-07-30 15:40:00,39.25,39.26,39.19,39.2,169500.0,34.1123,34.121,34.0601,34.0688,169500.0
2014-07-30 15:50:00,39.2,39.23,39.18,39.22,287000.0,34.0688,34.0949,34.0514,34.0862,287000.0
2014-07-31 09:30:00,39.07,39.08,38.8,39.04,151500.0,33.9558,33.9645,33.7212,33.9298,151500.0
2014-07-31 09:40:00,39.01,39.16,38.91,39.16,104500.0,33.9037,34.034,33.8168,34.034,104500.0
2014-07-31 09:50:00,39.19,39.22,39.06,39.14,107000.0,34.0601,34.0862,33.9471,34.0167,107000.0
2014-07-31 10:00:00,39.14,39.23,39.14,39.2,102000.0,34.0167,34.0949,34.0167,34.0688,102000.0
2014-07-31 10:10:00,39.2,39.25,39.16,39.22,77000.0,34.0688,34.1123,34.034,34.0862,77000.0
2014-07-31 10:20:00,39.2,39.21,39.07,39.07,46000.0,34.0688,34.0775,33.9558,33.9558,46000.0
2014-07-31 10:30:00,39.07,39.1,39.04,39.08,46000.0,33.9558,33.9819,33.9298,33.9645,46000.0
2014-07-31 10:40:00,39.09,39.1,39.04,39.08,100500.0,33.9732,33.9819,33.9298,33.9645,100500.0
2014-07-31 10:50:00,39.09,39.1,38.94,38.94,217000.0,33.9732,33.9819,33.8428,33.8428,217000.0
2014-07-31 11:00:00,38.96,39.04,38.96,38.96,31500.0,33.8602,33.9298,33.8602,33.8602,31500.0
2014-07-31 11:10:00,38.94,38.95,38.86,38.89,41000.0,33.8428,33.8515,33.7733,33.7994,41000.0
2014-07-31 11:20:00,38.86,38.92,38.86,38.9,48000.0,33.7733,33.8255,33.7733,33.8081,48000.0
2014-07-31 11:30:00,38.88,38.95,38.85,38.94,54000.0,33.7907,33.8515,33.7646,33.8428,54000.0
2014-07-31 11:40:00,38.94,38.95,38.87,38.89,60500.0,33.8428,33.8515,33.782,33.7994,60500.0
2014-07-31 11:50:00,38.89,38.91,38.82,38.85,160500.0,33.7994,33.8168,33.7385,33.7646,160500.0
2014-07-31 12:00:00,38.83,38.84,38.8,38.83,87500.0,33.7472,33.7559,33.7212,33.7472,87500.0
2014-07-31 12:10:00,38.81,38.81,38.75,38.76,33500.0,33.7299,33.7299,33.6777,33.6864,33500.0
2014-07-31 12:20:00,38.76,38.8,38.76,38.77,20000.0,33.6864,33.7212,33.6864,33.6951,20000.0
2014-07-31 12:30:00,38.75,38.78,38.75,38.76,29500.0,33.6777,33.7038,33.6777,33.6864,29500.0
2014-07-31 12:40:00,38.76,38.78,38.72,38.74,42000.0,33.6864,33.7038,33.6516,33.669,42000.0
2014-07-31 12:50:00,38.75,38.75,38.7,38.7,35500.0,33.6777,33.6777,33.6343,33.6343,35500.0
2014-07-31 13:00:00,38.7,38.72,38.67,38.7,30000.0,33.6343,33.6516,33.6082,33.6343,30000.0
2014-07-31 13:10:00,38.69,38.69,38.64,38.66,28000.0,33.6256,33.6256,33.5821,33.5995,28000.0
2014-07-31 13:20:00,38.66,38.68,38.6,38.68,32000.0,33.5995,33.6169,33.5473,33.6169,32000.0
2014-07-31 13:30:00,38.67,38.77,38.67,38.75,24000.0,33.6082,33.6951,33.6082,33.6777,24000.0
2014-07-31 13:40:00,38.75,38.76,38.71,38.73,38000.0,33.6777,33.6864,33.6429,33.6603,38000.0
2014-07-31 13:50:00,38.75,38.78,38.73,38.73,29500.0,33.6777,33.7038,33.6603,33.6603,29500.0
2014-07-31 14:00:00,38.73,38.76,38.71,38.72,39500.0,33.6603,33.6864,33.6429,33.6516,39500.0
2014-07-31 14:10:00,38.72,38.72,38.68,38.68,47000.0,33.6516,33.6516,33.6169,33.6169,47000.0
2014-07-31 14:20:00,38.68,38.74,38.68,38.74,39500.0,33.6169,33.669,33.6169,33.669,39500.0
2014-07-31 14:30:00,38.74,38.75,38.66,38.67,39500.0,33.669,33.6777,33.5995,33.6082,39500.0
2014-07-31 14:40:00,38.67,38.67,38.55,38.57,59500.0,33.6082,33.6082,33.5039,33.5213,59500.0
2014-07-31 14:50:00,38.58,38.59,38.5,38.5,92500.0,33.53,33.5387,33.4604,33.4604,92500.0
2014-07-31 15:00:00,38.5,38.55,38.47,38.55,155000.0,33.4604,33.5039,33.4344,33.5039,155000.0
2014-07-31 15:10:00,38.53,38.53,38.48,38.48,78000.0,33.4865,33.4865,33.4431,33.4431,78000.0
2014-07-31 15:20:00,38.48,38.48,38.43,38.44,71500.0,33.4431,33.4431,33.3996,33.4083,71500.0
2014-07-31 15:30:00,38.44,38.5,38.43,38.49,87500.0,33.4083,33.4604,33.3996,33.4517,87500.0
2014-07-31 15:40:00,38.49,38.58,38.48,38.55,285000.0,33.4517,33.53,33.4431,33.5039,285000.0
2014-07-31 15:50:00,38.55,38.55,38.44,38.45,483500.0,33.5039,33.5039,33.4083,33.417,483500.0
2014-08-01 09:30:00,38.4,38.41,38.23,38.34,59500.0,33.3735,33.3822,33.2258,33.3214,59500.0
2014-08-01 09:40:00,38.33,38.38,38.13,38.16,56500.0,33.3127,33.3561,33.1389,33.1649,56500.0
2014-08-01 09:50:00,38.14,38.32,38.13,38.24,80000.0,33.1476,33.304,33.1389,33.2345,80000.0
2014-08-01 10:00:00,38.29,38.39,38.21,38.25,101000.0,33.2779,33.3648,33.2084,33.2432,101000.0
2014-08-01 10:10:00,38.25,38.28,38.17,38.23,38500.0,33.2432,33.2692,33.1736,33.2258,38500.0
2014-08-01 10:20:00,38.23,38.33,38.21,38.31,82000.0,33.2258,33.3127,33.2084,33.2953,82000.0
2014-08-01 10:30:00,38.32,38.33,38.24,38.29,62500.0,33.304,33.3127,33.2345,33.2779,62500.0
2014-08-01 10:40:00,38.29,38.35,38.24,38.27,288000.0,33.2779,33.3301,33.2345,33.2605,288000.0
2014-08-01 10:50:00,38.26,38.31,38.25,38.28,114000.0,33.2519,33.2953,33.2432,33.2692,114000.0
2014-08-01 11:00:00,38.29,38.29,38.16,38.17,40000.0,33.2779,33.2779,33.1649,33.1736,40000.0
2014-08-01 11:10:00,38.17,38.18,38.12,38.12,31000.0,33.1736,33.1823,33.1302,33.1302,31000.0
2014-08-01 11:20:00,38.14,38.25,38.13,38.25,47500.0,33.1476,33.2432,33.1389,33.2432,47500.0
2014-08-01 11:30:00,38.24,38.28,38.21,38.23,87500.0,33.2345,33.2692,33.2084,33.2258,87500.0
2014-08-01 11:40:00,38.23,38.3,38.23,38.28,70000.0,33.2258,33.2866,33.2258,33.2692,70000.0
2014-08-01 11:50:00,38.28,38.28,38.14,38.14,56500.0,33.2692,33.2692,33.1476,33.1476,56500.0
2014-08-01 12:00:00,38.15,38.21,38.11,38.12,15500.0,33.1562,33.2084,33.1215,33.1302,15500.0
2014-08-01 12:10:00,38.14,38.22,38.12,38.22,13000.0,33.1476,33.2171,33.1302,33.2171,13000.0
2014-08-01 12:20:00,38.23,38.24,38.14,38.16,19500.0,33.2258,33.2345,33.1476,33.1649,19500.0
2014-08-01 12:30:00,38.19,38.21,38.12,38.12,14000.0,33.191,33.2084,33.1302,33.1302,14000.0
2014-08-01 12:40:00,38.14,38.18,38.13,38.13,16000.0,33.1476,33.1823,33.1389,33.1389,16000.0
2014-08-01 12:50:00,38.12,38.25,38.1,38.24,18500.0,33.1302,33.2432,33.1128,33.2345,18500.0
2014-08-01 13:00:00,38.26,38.28,38.22,38.27,47500.0,33.2519,33.2692,33.2171,33.2605,47500.0
2014-08-01 13:10:00,38.28,38.36,38.28,38.36,25000.0,33.2692,33.3388,33.2692,33.3388,25000.0
2014-08-01 13:20:00,38.37,38.47,38.32,38.47,108000.0,33.3475,33.4344,33.304,33.4344,108000.0
2014-08-01 13:30:00,38.48,38.48,38.37,38.4,66500.0,33.4431,33.4431,33.3475,33.3735,66500.0
2014-08-01 13:40:00,38.42,38.47,38.38,38.47,64500.0,33.3909,33.4344,33.3561,33.4344,64500.0
2014-08-01 13:50:00,38.47,38.52,38.46,38.52,28500.0,33.4344,33.4778,33.4257,33.4778,28500.0
2014-08-01 14:00:00,38.54,38.56,38.48,38.55,62000.0,33.4952,33.5126,33.4431,33.5039,62000.0
2014-08-01 14:10:00,38.57,38.67,38.56,38.66,33000.0,33.5213,33.6082,33.5126,33.5995,33000.0
2014-08-01 14:20:00,38.64,38.65,38.55,38.56,42000.0,33.5821,33.5908,33.5039,33.5126,42000.0
2014-08-01 14:30:00,38.56,38.59,38.55,38.56,75500.0,33.5126,33.5387,33.5039,33.5126,75500.0
2014-08-01 14:40:00,38.55,38.56,38.43,38.48,313500.0,33.5039,33.5126,33.3996,33.4431,313500.0
2014-08-01 14:50:00,38.49,38.56,38.48,38.53,52000.0,33.4517,33.5126,33.4431,33.4865,52000.0
2014-08-01 15:00:00,38.53,38.58,38.51,38.52,58500.0,33.4865,33.53,33.4691,33.4778,58500.0
2014-08-01 15:10:00,38.54,38.55,38.44,38.53,148500.0,33.4952,33.5039,33.4083,33.4865,148500.0
2014-08-01 15:20:00,38.52,38.52,38.47,38.49,87500.0,33.4778,33.4778,33.4344,33.4517,87500.0
2014-08-01 15:30:00,38.49,38.53,38.45,38.52,74000.0,33.4517,33.4865,33.417,33.4778,74000.0
2014-08-01 15:40:00,38.52,38.54,38.45,38.46,125500.0,33.4778,33.4952,33.417,33.4257,125500.0
2014-08-01 15:50:00,38.45,38.47,38.4,38.44,224000.0,33.417,33.4344,33.3735,33.4083,224000.0
2014-08-04 09:30:00,38.55,38.61,38.4,38.4,51500.0,33.5039,33.556,33.3735,33.3735,51500.0
2014-08-04 09:40:00,38.4,38.47,38.38,38.45,37000.0,33.3735,33.4344,33.3561,33.417,37000.0
2014-08-04 09:50:00,38.46,38.55,38.45,38.55,12000.0,33.4257,33.5039,33.417,33.5039,12000.0
2014-08-04 10:00:00,38.55,38.55,38.5,38.5,12000.0,33.5039,33.5039,33.4604,33.4604,12000.0
2014-08-04 10:10:00,38.52,38.53,38.47,38.48,85000.0,33.4778,33.4865,33.4344,33.4431,85000.0
2014-08-04 10:20:00,38.47,38.53,38.47,38.5,28000.0,33.4344,33.4865,33.4344,33.4604,28000.0
2014-08-04 10:30:00,38.49,38.54,38.47,38.49,32000.0,33.4517,33.4952,33.4344,33.4517,32000.0
2014-08-04 10:40:00,38.51,38.54,38.48,38.51,21500.0,33.4691,33.4952,33.4431,33.4691,21500.0
2014-08-04 10:50:00,38.53,38.54,38.47,38.52,62500.0,33.4865,33.4952,33.4344,33.4778,62500.0
2014-08-04 11:00:00,38.51,38.54,38.45,38.54,560500.0,33.4691,33.4952,33.417,33.4952,560500.0
2014-08-04 11:10:00,38.54,38.59,38.49,38.52,47500.0,33.4952,33.5387,33.4517,33.4778,47500.0
2014-08-04 11:20:00,38.51,38.54,38.47,38.47,40500.0,33.4691,33.4952,33.4344,33.4344,40500.0
2014-08-04 11:30:00,38.49,38.53,38.47,38.51,17500.0,33.4517,33.4865,33.4344,33.4691,17500.0
2014-08-04 11:40:00,38.52,38.58,38.5,38.57,34000.0,33.4778,33.53,33.4604,33.5213,34000.0
2014-08-04 11:50:00,38.57,38.6,38.52,38.6,124500.0,33.5213,33.5473,33.4778,33.5473,124500.0
2014-08-04 12:00:00,38.58,38.62,38.57,38.62,54500.0,33.53,33.5647,33.5213,33.5647,54500.0
2014-08-04 12:10:00,38.61,38.69,38.61,38.69,41500.0,33.556,33.6256,33.556,33.6256,41500.0
2014-08-04 12:20:00,38.68,38.78,38.68,38.78,54500.0,33.6169,33.7038,33.6169,33.7038,54500.0
2014-08-04 12:30:00,38.78,38.78,38.73,38.74,31500.0,33.7038,33.7038,33.6603,33.669,31500.0
2014-08-04 12:40:00,38.75,38.78,38.7,38.72,54000.0,33.6777,33.7038,33.6343,33.6516,54000.0
2014-08-04 12:50:00,38.7,38.77,38.7,38.77,16000.0,33.6343,33.6951,33.6343,33.6951,16000.0
2014-08-04 13:00:00,38.77,38.78,38.74,38.75,45500.0,33.6951,33.7038,33.669,33.6777,45500.0
2014-08-04 13:10:00,38.74,38.74,38.67,38.7,89000.0,33.669,33.669,33.6082,33.6343,89000.0
2014-08-04 13:20:00,38.71,38.77,38.71,38.76,29000.0,33.6429,33.6951,33.6429,33.6864,29000.0
2014-08-04 13:30:00,38.75,38.8,38.74,38.8,77000.0,33.6777,33.7212,33.669,33.7212,77000.0
2014-08-04 13:40:00,38.78,38.8,38.76,38.79,34000.0,33.7038,33.7212,33.6864,33.7125,34000.0
2014-08-04 13:50:00,38.78,38.78,38.73,38.77,34500.0,33.7038,33.7038,33.6603,33.6951,34500.0
2014-08-04 14:00:00,38.78,38.79,38.74,38.76,22000.0,33.7038,33.7125,33.669,33.6864,22000.0
2014-08-04 14:10:00,38.77,38.78,38.75,38.76,26500.0,33.6951,33.7038,33.6777,33.6864,26500.0
2014-08-04 14:20:00,38.75,38.77,38.74,38.74,21500.0,33.6777,33.6951,33.669,33.669,21500.0
2014-08-04 14:30:00,38.73,38.8,38.71,38.8,54000.0,33.6603,33.7212,33.6429,33.7212,54000.0
2014-08-04 14:40:00,38.8,38.82,38.78,38.8,71500.0,33.7212,33.7385,33.7038,33.7212,71500.0
2014-08-04 14:50:00,38.8,38.82,38.77,38.77,36000.0,33.7212,33.7385,33.6951,33.6951,36000.0
2014-08-04 15:00:00,38.76,38.76,38.73,38.73,22000.0,33.6864,33.6864,33.6603,33.6603,22000.0
2014-08-04 15:10:00,38.74,38.82,38.73,38.82,23500.0,33.669,33.7385,33.6603,33.7385,23500.0
2014-08-04 15:20:00,38.81,38.83,38.78,38.81,29500.0,33.7299,33.7472,33.7038,33.7299,29500.0
2014-08-04 15:30:00,38.83,38.88,38.79,38.87,96000.0,33.7472,33.7907,33.7125,33.782,96000.0
2014-08-04 15:40:00,38.87,38.89,38.81,38.86,181500.0,33.782,33.7994,33.7299,33.7733,181500.0
2014-08-04 15:50:00,38.86,38.86,38.76,38.79,340000.0,33.7733,33.7733,33.6864,33.7125,340000.0
2014-08-05 09:30:00,38.55,38.58,38.47,38.52,49000.0,33.5039,33.53,33.4344,33.4778,49000.0
2014-08-05 09:40:00,38.52,38.55,38.4,38.43,57500.0,33.4778,33.5039,33.3735,33.3996,57500.0
2014-08-05 09:50:00,38.42,38.42,38.36,38.4,168500.0,33.3909,33.3909,33.3388,33.3735,168500.0
2014-08-05 10:00:00,38.4,38.47,38.35,38.47,59000.0,33.3735,33.4344,33.3301,33.4344,59000.0
2014-08-05 10:10:00,38.48,38.52,38.43,38.45,39000.0,33.4431,33.4778,33.3996,33.417,39000.0
2014-08-05 10:20:00,38.46,38.48,38.44,38.48,26500.0,33.4257,33.4431,33.4083,33.4431,26500.0
2014-08-05 10:30:00,38.47,38.57,38.46,38.55,32000.0,33.4344,33.5213,33.4257,33.5039,32000.0
2014-08-05 10:40:00,38.57,38.59,38.51,38.58,43500.0,33.5213,33.5387,33.4691,33.53,43500.0
2014-08-05 10:50:00,38.58,38.58,38.5,38.52,12500.0,33.53,33.53,33.4604,33.4778,12500.0
2014-08-05 11:00:00,38.53,38.56,38.5,38.52,18500.0,33.4865,33.5126,33.4604,33.4778,18500.0
2014-08-05 11:10:00,38.52,38.57,38.52,38.56,65500.0,33.4778,33.5213,33.4778,33.5126,65500.0
2014-08-05 11:20:00,38.56,38.59,38.52,38.53,12000.0,33.5126,33.5387,33.4778,33.4865,12000.0
2014-08-05 11:30:00,38.53,38.55,38.51,38.51,16500.0,33.4865,33.5039,33.4691,33.4691,16500.0
2014-08-05 11:40:00,38.51,38.52,38.46,38.46,48500.0,33.4691,33.4778,33.4257,33.4257,48500.0
2014-08-05 11:50:00,38.47,38.51,38.45,38.5,42500.0,33.4344,33.4691,33.417,33.4604,42500.0
2014-08-05 12:00:00,38.5,38.52,38.44,38.48,16500.0,33.4604,33.4778,33.4083,33.4431,16500.0
2014-08-05 12:10:00,38.5,38.5,38.46,38.48,24500.0,33.4604,33.4604,33.4257,33.4431,24500.0
2014-08-05 12:20:00,38.48,38.48,38.42,38.47,27500.0,33.4431,33.4431,33.3909,33.4344,27500.0
2014-08-05 12:30:00,38.47,38.48,38.4,38.41,23500.0,33.4344,33.4431,33.3735,33.3822,23500.0
2014-08-05 12:40:00,38.39,38.41,38.37,38.4,87000.0,33.3648,33.3822,33.3475,33.3735,87000.0
2014-08-05 12:50:00,38.41,38.42,38.39,38.4,69500.0,33.3822,33.3909,33.3648,33.3735,69500.0
2014-08-05 13:00:00,38.41,38.45,38.39,38.45,19000.0,33.3822,33.417,33.3648,33.417,19000.0
2014-08-05 13:10:00,38.43,38.5,38.41,38.47,26000.0,33.3996,33.4604,33.3822,33.4344,26000.0
2014-08-05 13:20:00,38.48,38.5,38.47,38.49,18500.0,33.4431,33.4604,33.4344,33.4517,18500.0
2014-08-05 13:30:00,38.48,38.48,38.33,38.34,28500.0,33.4431,33.4431,33.3127,33.3214,28500.0
2014-08-05 13:40:00,38.3,38.35,38.25,38.31,55000.0,33.2866,33.3301,33.2432,33.2953,55000.0
2014-08-05 13:50:00,38.32,38.39,38.25,38.36,81500.0,33.304,33.3648,33.2432,33.3388,81500.0
2014-08-05 14:00:00,38.35,38.38,38.29,38.29,99500.0,33.3301,33.3561,33.2779,33.2779,99500.0
2014-08-05 14:10:00,38.3,38.37,38.3,38.35,57500.0,33.2866,33.3475,33.2866,33.3301,57500.0
2014-08-05 14:20:00,38.35,38.39,38.33,38.38,29000.0,33.3301,33.3648,33.3127,33.3561,29000.0
2014-08-05 14:30:00,38.42,38.44,38.37,38.37,62500.0,33.3909,33.4083,33.3475,33.3475,62500.0
2014-08-05 14:40:00,38.37,38.42,38.34,38.34,49000.0,33.3475,33.3909,33.3214,33.3214,49000.0
2014-08-05 14:50:00,38.33,38.36,38.3,38.31,34500.0,33.3127,33.3388,33.2866,33.2953,34500.0
2014-08-05 15:00:00,38.32,38.33,38.28,38.3,48000.0,33.304,33.3127,33.2692,33.2866,48000.0
2014-08-05 15:10:00,38.29,38.37,38.27,38.36,44500.0,33.2779,33.3475,33.2605,33.3388,44500.0
2014-08-05 15:20:00,38.37,38.42,38.34,38.34,67000.0,33.3475,33.3909,33.3214,33.3214,67000.0
2014-08-05 15:30:00,38.35,38.42,38.32,38.33,88000.0,33.3301,33.3909,33.304,33.3127,88000.0
2014-08-05 15:40:00,38.34,38.37,38.29,38.32,266000.0,33.3214,33.3475,33.2779,33.304,266000.0
2014-08-05 15:50:00,38.31,38.34,38.23,38.24,627000.0,33.2953,33.3214,33.2258,33.2345,627000.0
2014-08-06 09:30:00,38.17,38.42,38.07,38.36,58000.0,33.1736,33.3909,33.0867,33.3388,58000.0
2014-08-06 09:40:00,38.39,38.67,38.33,38.67,111000.0,33.3648,33.6082,33.3127,33.6082,111000.0
2014-08-06 09:50:00,38.67,38.69,38.46,38.48,175000.0,33.6082,33.6256,33.4257,33.4431,175000.0
2014-08-06 10:00:00,38.48,38.61,38.45,38.58,64000.0,33.4431,33.556,33.417,33.53,64000.0
2014-08-06 10:10:00,38.53,38.63,38.53,38.55,88500.0,33.4865,33.5734,33.4865,33.5039,88500.0
2014-08-06 10:20:00,38.55,38.68,38.5,38.68,73500.0,33.5039,33.6169,33.4604,33.6169,73500.0
2014-08-06 10:30:00,38.69,38.73,38.63,38.7,63000.0,33.6256,33.6603,33.5734,33.6343,63000.0
2014-08-06 10:40:00,38.71,38.74,38.65,38.69,84500.0,33.6429,33.669,33.5908,33.6256,84500.0
2014-08-06 10:50:00,38.7,38.89,38.69,38.89,39000.0,33.6343,33.7994,33.6256,33.7994,39000.0
2014-08-06 11:00:00,38.89,38.89,38.81,38.81,57000.0,33.7994,33.7994,33.7299,33.7299,57000.0
2014-08-06 11:10:00,38.81,38.82,38.69,38.7,107000.0,33.7299,33.7385,33.6256,33.6343,107000.0
2014-08-06 11:20:00,38.7,38.75,38.67,38.72,32500.0,33.6343,33.6777,33.6082,33.6516,32500.0
2014-08-06 11:30:00,38.72,38.78,38.72,38.77,66500.0,33.6516,33.7038,33.6516,33.6951,66500.0
2014-08-06 11:40:00,38.78,38.87,38.78,38.84,45000.0,33.7038,33.782,33.7038,33.7559,45000.0
2014-08-06 11:50:00,38.85,38.86,38.83,38.83,53000.0,33.7646,33.7733,33.7472,33.7472,53000.0
2014-08-06 12:00:00,38.84,38.93,38.83,38.92,93000.0,33.7559,33.8341,33.7472,33.8255,93000.0
2014-08-06 12:10:00,38.92,38.92,38.85,38.87,72500.0,33.8255,33.8255,33.7646,33.782,72500.0
2014-08-06 12:20:00,38.89,38.94,38.87,38.88,54500.0,33.7994,33.8428,33.782,33.7907,54500.0
2014-08-06 12:30:00,38.88,38.95,38.88,38.93,65000.0,33.7907,33.8515,33.7907,33.8341,65000.0
2014-08-06 12:40:00,38.93,38.93,38.81,38.81,87000.0,33.8341,33.8341,33.7299,33.7299,87000.0
2014-08-06 12:50:00,38.8,38.8,38.75,38.78,83500.0,33.7212,33.7212,33.6777,33.7038,83500.0
2014-08-06 13:00:00,38.78,38.84,38.78,38.83,83500.0,33.7038,33.7559,33.7038,33.7472,83500.0
2014-08-06 13:10:00,38.84,38.85,38.82,38.83,49500.0,33.7559,33.7646,33.7385,33.7472,49500.0
2014-08-06 13:20:00,38.82,38.84,38.8,38.81,46000.0,33.7385,33.7559,33.7212,33.7299,46000.0
2014-08-06 13:30:00,38.81,38.86,38.79,38.84,53000.0,33.7299,33.7733,33.7125,33.7559,53000.0
2014-08-06 13:40:00,38.84,38.84,38.78,38.8,49500.0,33.7559,33.7559,33.7038,33.7212,49500.0
2014-08-06 13:50:00,38.79,38.8,38.69,38.69,88000.0,33.7125,33.7212,33.6256,33.6256,88000.0
2014-08-06 14:00:00,38.68,38.71,38.63,38.63,117500.0,33.6169,33.6429,33.5734,33.5734,117500.0
2014-08-06 14:10:00,38.66,38.71,38.62,38.69,96500.0,33.5995,33.6429,33.5647,33.6256,96500.0
2014-08-06 14:20:00,38.7,38.7,38.64,38.67,44000.0,33.6343,33.6343,33.5821,33.6082,44000.0
2014-08-06 14:30:00,38.65,38.66,38.58,38.63,43500.0,33.5908,33.5995,33.53,33.5734,43500.0
2014-08-06 14:40:00,38.65,38.7,38.62,38.63,97500.0,33.5908,33.6343,33.5647,33.5734,97500.0
2014-08-06 14:50:00,38.63,38.64,38.58,38.58,37000.0,33.5734,33.5821,33.53,33.53,37000.0
2014-08-06 15:00:00,38.59,38.66,38.58,38.6,56500.0,33.5387,33.5995,33.53,33.5473,56500.0
2014-08-06 15:10:00,38.6,38.6,38.53,38.54,59500.0,33.5473,33.5473,33.4865,33.4952,59500.0
2014-08-06 15:20:00,38.53,38.56,38.51,38.53,68500.0,33.4865,33.5126,33.4691,33.4865,68500.0
2014-08-06 15:30:00,38.53,38.53,38.45,38.45,116000.0,33.4865,33.4865,33.417,33.417,116000.0
2014-08-06 15:40:00,38.45,38.47,38.4,38.46,238500.0,33.417,33.4344,33.3735,33.4257,238500.0
2014-08-06 15:50:00,38.46,38.5,38.43,38.45,287500.0,33.4257,33.4604,33.3996,33.417,287500.0
2014-08-07 09:30:00,38.56,38.61,37.97,38.01,350000.0,33.5126,33.556,32.9998,33.0346,350000.0
2014-08-07 09:40:00,38.01,38.07,37.73,37.8,457500.0,33.0346,33.0867,32.7912,32.8521,457500.0
2014-08-07 09:50:00,37.81,37.9,37.75,37.86,159500.0,32.8608,32.939,32.8086,32.9042,159500.0
2014-08-07 10:00:00,37.85,37.89,37.44,37.57,383500.0,32.8955,32.9303,32.5392,32.6522,383500.0
2014-08-07 10:10:00,37.53,37.57,37.27,37.51,411500.0,32.6174,32.6522,32.3914,32.6,411500.0
2014-08-07 10:20:00,37.46,37.54,37.21,37.32,226000.0,32.5566,32.6261,32.3393,32.4349,226000.0
2014-08-07 10:30:00,37.37,37.46,37.29,37.36,174500.0,32.4783,32.5566,32.4088,32.4697,174500.0
2014-08-07 10:40:00,37.36,37.42,37.33,37.35,148500.0,32.4697,32.5218,32.4436,32.461,148500.0
2014-08-07 10:50:00,37.35,37.4,37.29,37.38,95000.0,32.461,32.5044,32.4088,32.487,95000.0
2014-08-07 11:00:00,37.38,37.44,37.36,37.39,142500.0,32.487,32.5392,32.4697,32.4957,142500.0
2014-08-07 11:10:00,37.39,37.59,37.37,37.58,200500.0,32.4957,32.6696,32.4783,32.6609,200500.0
2014-08-07 11:20:00,37.57,37.7,37.57,37.64,128000.0,32.6522,32.7652,32.6522,32.713,128000.0
2014-08-07 11:30:00,37.66,37.66,37.58,37.58,123000.0,32.7304,32.7304,32.6609,32.6609,123000.0
2014-08-07 11:40:00,37.59,37.61,37.52,37.53,99000.0,32.6696,32.6869,32.6087,32.6174,99000.0
2014-08-07 11:50:00,37.53,37.56,37.45,37.49,98000.0,32.6174,32.6435,32.5479,32.5826,98000.0
2014-08-07 12:00:00,37.5,37.5,37.4,37.4,67500.0,32.5913,32.5913,32.5044,32.5044,67500.0
2014-08-07 12:10:00,37.4,37.4,37.28,37.29,31000.0,32.5044,32.5044,32.4001,32.4088,31000.0
2014-08-07 12:20:00,37.27,37.3,37.25,37.25,55000.0,32.3914,32.4175,32.3741,32.3741,55000.0
2014-08-07 12:30:00,37.24,37.38,37.22,37.38,146000.0,32.3654,32.487,32.348,32.487,146000.0
2014-08-07 12:40:00,37.42,37.45,37.38,37.45,85000.0,32.5218,32.5479,32.487,32.5479,85000.0
2014-08-07 12:50:00,37.44,37.45,37.35,37.39,154500.0,32.5392,32.5479,32.461,32.4957,154500.0
2014-08-07 13:00:00,37.38,37.42,37.35,37.36,121000.0,32.487,32.5218,32.461,32.4697,121000.0
2014-08-07 13:10:00,37.37,37.4,37.36,37.37,141000.0,32.4783,32.5044,32.4697,32.4783,141000.0
2014-08-07 13:20:00,37.37,37.37,37.31,37.32,162000.0,32.4783,32.4783,32.4262,32.4349,162000.0
2014-08-07 13:30:00,37.33,37.49,37.33,37.49,237000.0,32.4436,32.5826,32.4436,32.5826,237000.0
2014-08-07 13:40:00,37.49,37.49,37.44,37.48,68000.0,32.5826,32.5826,32.5392,32.574,68000.0
2014-08-07 13:50:00,37.48,37.53,37.47,37.53,63500.0,32.574,32.6174,32.5653,32.6174,63500.0
2014-08-07 14:00:00,37.53,37.55,37.49,37.53,79000.0,32.6174,32.6348,32.5826,32.6174,79000.0
2014-08-07 14:10:00,37.52,37.54,37.5,37.51,76500.0,32.6087,32.6261,32.5913,32.6,76500.0
2014-08-07 14:20:00,37.53,37.55,37.51,37.52,77500.0,32.6174,32.6348,32.6,32.6087,77500.0
2014-08-07 14:30:00,37.52,37.65,37.52,37.65,118500.0,32.6087,32.7217,32.6087,32.7217,118500.0
2014-08-07 14:40:00,37.65,37.68,37.59,37.65,166500.0,32.7217,32.7478,32.6696,32.7217,166500.0
2014-08-07 14:50:00,37.65,37.73,37.65,37.71,96500.0,32.7217,32.7912,32.7217,32.7738,96500.0
2014-08-07 15:00:00,37.71,37.75,37.63,37.66,97000.0,32.7738,32.8086,32.7043,32.7304,97000.0
2014-08-07 15:10:00,37.66,37.7,37.64,37.7,124500.0,32.7304,32.7652,32.713,32.7652,124500.0
2014-08-07 15:20:00,37.67,37.69,37.62,37.67,152000.0,32.7391,32.7565,32.6956,32.7391,152000.0
2014-08-07 15:30:00,37.66,37.67,37.63,37.66,222500.0,32.7304,32.7391,32.7043,32.7304,222500.0
2014-08-07 15:40:00,37.65,37.66,37.63,37.64,209500.0,32.7217,32.7304,32.7043,32.713,209500.0
2014-08-07 15:50:00,37.64,37.69,37.64,37.66,339000.0,32.713,32.7565,32.713,32.7304,339000.0
2014-08-08 09:30:00,37.8,37.8,37.58,37.65,77500.0,32.8521,32.8521,32.6609,32.7217,77500.0
2014-08-08 09:40:00,37.65,37.68,37.6,37.62,86500.0,32.7217,32.7478,32.6782,32.6956,86500.0
2014-08-08 09:50:00,37.62,37.66,37.52,37.54,194000.0,32.6956,32.7304,32.6087,32.6261,194000.0
2014-08-08 10:00:00,37.55,37.64,37.5,37.59,126000.0,32.6348,32.713,32.5913,32.6696,126000.0
2014-08-08 10:10:00,37.58,37.59,37.52,37.53,132500.0,32.6609,32.6696,32.6087,32.6174,132500.0
2014-08-08 10:20:00,37.54,37.6,37.47,37.6,141000.0,32.6261,32.6782,32.5653,32.6782,141000.0
2014-08-08 10:30:00,37.62,37.68,37.6,37.64,152500.0,32.6956,32.7478,32.6782,32.713,152500.0
2014-08-08 10:40:00,37.64,37.68,37.61,37.65,261000.0,32.713,32.7478,32.6869,32.7217,261000.0
2014-08-08 10:50:00,37.66,37.72,37.66,37.71,141500.0,32.7304,32.7825,32.7304,32.7738,141500.0
2014-08-08 11:00:00,37.7,37.75,37.65,37.73,170000.0,32.7652,32.8086,32.7217,32.7912,170000.0
2014-08-08 11:10:00,37.74,37.78,37.69,37.7,203500.0,32.7999,32.8347,32.7565,32.7652,203500.0
2014-08-08 11:20:00,37.7,37.78,37.64,37.76,401500.0,32.7652,32.8347,32.713,32.8173,401500.0
2014-08-08 11:30:00,37.77,37.82,37.77,37.81,32500.0,32.826,32.8694,32.826,32.8608,32500.0
2014-08-08 11:40:00,37.81,37.85,37.81,37.84,38000.0,32.8608,32.8955,32.8608,32.8868,38000.0
2014-08-08 11:50:00,37.83,37.9,37.83,37.9,39500.0,32.8781,32.939,32.8781,32.939,39500.0
2014-08-08 12:00:00,37.88,37.9,37.79,37.79,56000.0,32.9216,32.939,32.8434,32.8434,56000.0
2014-08-08 12:10:00,37.8,37.82,37.79,37.81,53500.0,32.8521,32.8694,32.8434,32.8608,53500.0
2014-08-08 12:20:00,37.81,37.81,37.79,37.79,52500.0,32.8608,32.8608,32.8434,32.8434,52500.0
2014-08-08 12:30:00,37.79,37.81,37.78,37.81,70500.0,32.8434,32.8608,32.8347,32.8608,70500.0
2014-08-08 12:40:00,37.8,37.82,37.79,37.8,52000.0,32.8521,32.8694,32.8434,32.8521,52000.0
2014-08-08 12:50:00,37.8,37.82,37.79,37.82,23500.0,32.8521,32.8694,32.8434,32.8694,23500.0
2014-08-08 13:00:00,37.81,37.83,37.79,37.83,38000.0,32.8608,32.8781,32.8434,32.8781,38000.0
2014-08-08 13:10:00,37.84,37.87,37.81,37.87,52500.0,32.8868,32.9129,32.8608,32.9129,52500.0
2014-08-08 13:20:00,37.92,38.05,37.91,38.02,99000.0,32.9564,33.0693,32.9477,33.0433,99000.0
2014-08-08 13:30:00,38.03,38.05,37.99,38.02,70000.0,33.052,33.0693,33.0172,33.0433,70000.0
2014-08-08 13:40:00,38.0,38.04,38.0,38.03,27000.0,33.0259,33.0606,33.0259,33.052,27000.0
2014-08-08 13:50:00,38.01,38.01,37.96,38.01,48000.0,33.0346,33.0346,32.9911,33.0346,48000.0
2014-08-08 14:00:00,38.0,38.03,37.99,38.01,58500.0,33.0259,33.052,33.0172,33.0346,58500.0
2014-08-08 14:10:00,38.01,38.02,38.0,38.01,54000.0,33.0346,33.0433,33.0259,33.0346,54000.0
2014-08-08 14:20:00,38.0,38.03,38.0,38.03,42500.0,33.0259,33.052,33.0259,33.052,42500.0
2014-08-08 14:30:00,38.04,38.04,38.01,38.04,27500.0,33.0606,33.0606,33.0346,33.0606,27500.0
2014-08-08 14:40:00,38.04,38.08,38.04,38.07,256000.0,33.0606,33.0954,33.0606,33.0867,256000.0
2014-08-08 14:50:00,38.07,38.08,38.05,38.06,89000.0,33.0867,33.0954,33.0693,33.078,89000.0
2014-08-08 15:00:00,38.05,38.07,38.02,38.04,53500.0,33.0693,33.0867,33.0433,33.0606,53500.0
2014-08-08 15:10:00,38.04,38.08,38.02,38.07,46000.0,33.0606,33.0954,33.0433,33.0867,46000.0
2014-08-08 15:20:00,38.07,38.15,38.07,38.14,60500.0,33.0867,33.1562,33.0867,33.1476,60500.0
2014-08-08 15:30:00,38.15,38.2,38.14,38.19,123500.0,33.1562,33.1997,33.1476,33.191,123500.0
2014-08-08 15:40:00,38.19,38.29,38.19,38.29,274000.0,33.191,33.2779,33.191,33.2779,274000.0
2014-08-08 15:50:00,38.29,38.31,38.26,38.27,355500.0,33.2779,33.2953,33.2519,33.2605,355500.0
2014-08-11 09:30:00,38.45,38.6,38.38,38.4,178000.0,33.417,33.5473,33.3561,33.3735,178000.0
2014-08-11 09:40:00,38.41,38.43,38.27,38.3,84500.0,33.3822,33.3996,33.2605,33.2866,84500.0
2014-08-11 09:50:00,38.31,38.41,38.31,38.41,90500.0,33.2953,33.3822,33.2953,33.3822,90500.0
2014-08-11 10:00:00,38.41,38.42,38.37,38.39,124000.0,33.3822,33.3909,33.3475,33.3648,124000.0
2014-08-11 10:10:00,38.41,38.42,38.35,38.37,151000.0,33.3822,33.3909,33.3301,33.3475,151000.0
2014-08-11 10:20:00,38.33,38.36,38.24,38.26,54500.0,33.3127,33.3388,33.2345,33.2519,54500.0
2014-08-11 10:30:00,38.26,38.41,38.26,38.41,89000.0,33.2519,33.3822,33.2519,33.3822,89000.0
2014-08-11 10:40:00,38.4,38.43,38.38,38.38,68000.0,33.3735,33.3996,33.3561,33.3561,68000.0
2014-08-11 10:50:00,38.4,38.4,38.33,38.36,38500.0,33.3735,33.3735,33.3127,33.3388,38500.0
2014-08-11 11:00:00,38.33,38.39,38.31,38.36,54500.0,33.3127,33.3648,33.2953,33.3388,54500.0
2014-08-11 11:10:00,38.35,38.37,38.31,38.31,46500.0,33.3301,33.3475,33.2953,33.2953,46500.0
2014-08-11 11:20:00,38.3,38.3,38.24,38.28,52000.0,33.2866,33.2866,33.2345,33.2692,52000.0
2014-08-11 11:30:00,38.28,38.32,38.26,38.26,26500.0,33.2692,33.304,33.2519,33.2519,26500.0
2014-08-11 11:40:00,38.27,38.27,38.22,38.24,39500.0,33.2605,33.2605,33.2171,33.2345,39500.0
2014-08-11 11:50:00,38.24,38.25,38.18,38.22,84000.0,33.2345,33.2432,33.1823,33.2171,84000.0
2014-08-11 12:00:00,38.21,38.26,38.17,38.25,61000.0,33.2084,33.2519,33.1736,33.2432,61000.0
2014-08-11 12:10:00,38.25,38.3,38.24,38.3,41500.0,33.2432,33.2866,33.2345,33.2866,41500.0
2014-08-11 12:20:00,38.28,38.33,38.28,38.32,13500.0,33.2692,33.3127,33.2692,33.304,13500.0
2014-08-11 12:30:00,38.3,38.3,38.24,38.24,36500.0,33.2866,33.2866,33.2345,33.2345,36500.0
2014-08-11 12:40:00,38.25,38.26,38.24,38.24,15000.0,33.2432,33.2519,33.2345,33.2345,15000.0
2014-08-11 12:50:00,38.24,38.25,38.21,38.21,15000.0,33.2345,33.2432,33.2084,33.2084,15000.0
2014-08-11 13:00:00,38.21,38.22,38.17,38.17,101500.0,33.2084,33.2171,33.1736,33.1736,101500.0
2014-08-11 13:10:00,38.17,38.2,38.17,38.17,19000.0,33.1736,33.1997,33.1736,33.1736,19000.0
2014-08-11 13:20:00,38.17,38.18,38.1,38.1,25500.0,33.1736,33.1823,33.1128,33.1128,25500.0
2014-08-11 13:30:00,38.1,38.13,38.1,38.11,41000.0,33.1128,33.1389,33.1128,33.1215,41000.0
2014-08-11 13:40:00,38.11,38.12,38.05,38.06,42000.0,33.1215,33.1302,33.0693,33.078,42000.0
2014-08-11 13:50:00,38.06,38.07,38.0,38.0,56500.0,33.078,33.0867,33.0259,33.0259,56500.0
2014-08-11 14:00:00,37.99,38.02,37.97,38.0,47500.0,33.0172,33.0433,32.9998,33.0259,47500.0
2014-08-11 14:10:00,38.02,38.02,37.98,38.01,40500.0,33.0433,33.0433,33.0085,33.0346,40500.0
2014-08-11 14:20:00,38.0,38.0,37.92,37.92,76500.0,33.0259,33.0259,32.9564,32.9564,76500.0
2014-08-11 14:30:00,37.91,37.93,37.89,37.89,64500.0,32.9477,32.965,32.9303,32.9303,64500.0
2014-08-11 14:40:00,37.9,37.91,37.88,37.89,76000.0,32.939,32.9477,32.9216,32.9303,76000.0
2014-08-11 14:50:00,37.9,37.9,37.88,37.88,48500.0,32.939,32.939,32.9216,32.9216,48500.0
2014-08-11 15:00:00,37.88,37.91,37.87,37.89,68500.0,32.9216,32.9477,32.9129,32.9303,68500.0
2014-08-11 15:10:00,37.89,37.91,37.87,37.88,64000.0,32.9303,32.9477,32.9129,32.9216,64000.0
2014-08-11 15:20:00,37.88,37.89,37.86,37.87,68000.0,32.9216,32.9303,32.9042,32.9129,68000.0
2014-08-11 15:30:00,37.86,37.87,37.83,37.84,84500.0,32.9042,32.9129,32.8781,32.8868,84500.0
2014-08-11 15:40:00,37.84,37.86,37.82,37.83,115000.0,32.8868,32.9042,32.8694,32.8781,115000.0
2014-08-11 15:50:00,37.83,37.88,37.83,37.86,195500.0,32.8781,32.9216,32.8781,32.9042,195500.0
2014-08-12 09:30:00,37.69,37.93,37.69,37.92,57500.0,32.7565,32.965,32.7565,32.9564,57500.0
2014-08-12 09:40:00,37.9,37.9,37.79,37.79,22500.0,32.939,32.939,32.8434,32.8434,22500.0
2014-08-12 09:50:00,37.78,37.8,37.7,37.75,19500.0,32.8347,32.8521,32.7652,32.8086,19500.0
2014-08-12 10:00:00,37.76,37.81,37.73,37.74,23500.0,32.8173,32.8608,32.7912,32.7999,23500.0
2014-08-12 10:10:00,37.72,37.78,37.71,37.77,24000.0,32.7825,32.8347,32.7738,32.826,24000.0
2014-08-12 10:20:00,37.81,37.84,37.78,37.81,82500.0,32.8608,32.8868,32.8347,32.8608,82500.0
2014-08-12 10:30:00,37.81,37.82,37.76,37.79,24000.0,32.8608,32.8694,32.8173,32.8434,24000.0
2014-08-12 10:40:00,37.76,37.8,37.72,37.73,120000.0,32.8173,32.8521,32.7825,32.7912,120000.0
2014-08-12 10:50:00,37.71,37.73,37.7,37.73,23000.0,32.7738,32.7912,32.7652,32.7912,23000.0
2014-08-12 11:00:00,37.72,37.72,37.66,37.67,30000.0,32.7825,32.7825,32.7304,32.7391,30000.0
2014-08-12 11:10:00,37.68,37.69,37.67,37.69,14000.0,32.7478,32.7565,32.7391,32.7565,14000.0
2014-08-12 11:20:00,37.7,37.75,37.7,37.75,46500.0,32.7652,32.8086,32.7652,32.8086,46500.0
2014-08-12 11:30:00,37.75,37.78,37.7,37.71,68000.0,32.8086,32.8347,32.7652,32.7738,68000.0
2014-08-12 11:40:00,37.73,37.73,37.67,37.67,43500.0,32.7912,32.7912,32.7391,32.7391,43500.0
2014-08-12 11:50:00,37.68,37.72,37.68,37.68,44000.0,32.7478,32.7825,32.7478,32.7478,44000.0
2014-08-12 12:00:00,37.67,37.68,37.63,37.66,27000.0,32.7391,32.7478,32.7043,32.7304,27000.0
2014-08-12 12:10:00,37.66,37.67,37.63,37.64,37000.0,32.7304,32.7391,32.7043,32.713,37000.0
2014-08-12 12:20:00,37.62,37.65,37.61,37.63,30000.0,32.6956,32.7217,32.6869,32.7043,30000.0
2014-08-12 12:30:00,37.63,37.69,37.63,37.69,14500.0,32.7043,32.7565,32.7043,32.7565,14500.0
2014-08-12 12:40:00,37.69,37.71,37.69,37.7,23000.0,32.7565,32.7738,32.7565,32.7652,23000.0
2014-08-12 12:50:00,37.68,37.7,37.66,37.66,13500.0,32.7478,32.7652,32.7304,32.7304,13500.0
2014-08-12 13:00:00,37.69,37.69,37.65,37.66,35000.0,32.7565,32.7565,32.7217,32.7304,35000.0
2014-08-12 13:10:00,37.68,37.68,37.58,37.6,128000.0,32.7478,32.7478,32.6609,32.6782,128000.0
2014-08-12 13:20:00,37.6,37.6,37.58,37.58,26500.0,32.6782,32.6782,32.6609,32.6609,26500.0
2014-08-12 13:30:00,37.58,37.59,37.54,37.54,53500.0,32.6609,32.6696,32.6261,32.6261,53500.0
2014-08-12 13:40:00,37.54,37.55,37.5,37.52,36000.0,32.6261,32.6348,32.5913,32.6087,36000.0
2014-08-12 13:50:00,37.53,37.54,37.47,37.47,48500.0,32.6174,32.6261,32.5653,32.5653,48500.0
2014-08-12 14:00:00,37.48,37.48,37.4,37.4,80000.0,32.574,32.574,32.5044,32.5044,80000.0
2014-08-12 14:10:00,37.4,37.41,37.34,37.35,78000.0,32.5044,32.5131,32.4523,32.461,78000.0
2014-08-12 14:20:00,37.36,37.39,37.35,37.38,65000.0,32.4697,32.4957,32.461,32.487,65000.0
2014-08-12 14:30:00,37.38,37.43,37.38,37.41,52500.0,32.487,32.5305,32.487,32.5131,52500.0
2014-08-12 14:40:00,37.42,37.48,37.42,37.47,25000.0,32.5218,32.574,32.5218,32.5653,25000.0
2014-08-12 14:50:00,37.47,37.53,37.46,37.51,35500.0,32.5653,32.6174,32.5566,32.6,35500.0
2014-08-12 15:00:00,37.51,37.58,37.51,37.58,24000.0,32.6,32.6609,32.6,32.6609,24000.0
2014-08-12 15:10:00,37.57,37.59,37.56,37.56,30500.0,32.6522,32.6696,32.6435,32.6435,30500.0
2014-08-12 15:20:00,37.56,37.57,37.55,37.55,32000.0,32.6435,32.6522,32.6348,32.6348,32000.0
2014-08-12 15:30:00,37.55,37.62,37.55,37.6,39500.0,32.6348,32.6956,32.6348,32.6782,39500.0
2014-08-12 15:40:00,37.61,37.64,37.59,37.6,109500.0,32.6869,32.713,32.6696,32.6782,109500.0
2014-08-12 15:50:00,37.6,37.6,37.53,37.57,346500.0,32.6782,32.6782,32.6174,32.6522,346500.0
2014-08-13 09:30:00,37.63,37.8,37.62,37.67,50000.0,32.7043,32.8521,32.6956,32.7391,50000.0
2014-08-13 09:40:00,37.69,37.7,37.6,37.66,44500.0,32.7565,32.7652,32.6782,32.7304,44500.0
2014-08-13 09:50:00,37.64,37.68,37.63,37.66,57500.0,32.713,32.7478,32.7043,32.7304,57500.0
2014-08-13 10:00:00,37.7,37.72,37.65,37.7,56500.0,32.7652,32.7825,32.7217,32.7652,56500.0
2014-08-13 10:10:00,37.71,37.78,37.69,37.78,52500.0,32.7738,32.8347,32.7565,32.8347,52500.0
2014-08-13 10:20:00,37.77,37.81,37.74,37.78,56000.0,32.826,32.8608,32.7999,32.8347,56000.0
2014-08-13 10:30:00,37.77,37.8,37.68,37.72,173000.0,32.826,32.8521,32.7478,32.7825,173000.0
2014-08-13 10:40:00,37.7,37.71,37.66,37.67,27500.0,32.7652,32.7738,32.7304,32.7391,27500.0
2014-08-13 10:50:00,37.66,37.69,37.65,37.66,34000.0,32.7304,32.7565,32.7217,32.7304,34000.0
2014-08-13 11:00:00,37.67,37.73,37.66,37.73,38500.0,32.7391,32.7912,32.7304,32.7912,38500.0
2014-08-13 11:10:00,37.74,37.76,37.7,37.7,39500.0,32.7999,32.8173,32.7652,32.7652,39500.0
2014-08-13 11:20:00,37.69,37.7,37.67,37.68,37500.0,32.7565,32.7652,32.7391,32.7478,37500.0
2014-08-13 11:30:00,37.68,37.69,37.54,37.54,92500.0,32.7478,32.7565,32.6261,32.6261,92500.0
2014-08-13 11:40:00,37.55,37.61,37.54,37.61,33500.0,32.6348,32.6869,32.6261,32.6869,33500.0
2014-08-13 11:50:00,37.61,37.62,37.57,37.59,32000.0,32.6869,32.6956,32.6522,32.6696,32000.0
2014-08-13 12:00:00,37.59,37.61,37.53,37.55,41500.0,32.6696,32.6869,32.6174,32.6348,41500.0
2014-08-13 12:10:00,37.56,37.57,37.56,37.57,15000.0,32.6435,32.6522,32.6435,32.6522,15000.0
2014-08-13 12:20:00,37.57,37.57,37.53,37.54,35000.0,32.6522,32.6522,32.6174,32.6261,35000.0
2014-08-13 12:30:00,37.54,37.55,37.5,37.5,26000.0,32.6261,32.6348,32.5913,32.5913,26000.0
2014-08-13 12:40:00,37.49,37.55,37.47,37.53,81000.0,32.5826,32.6348,32.5653,32.6174,81000.0
2014-08-13 12:50:00,37.53,37.57,37.47,37.48,184500.0,32.6174,32.6522,32.5653,32.574,184500.0
2014-08-13 13:00:00,37.49,37.5,37.49,37.5,11000.0,32.5826,32.5913,32.5826,32.5913,11000.0
2014-08-13 13:10:00,37.5,37.52,37.47,37.47,25000.0,32.5913,32.6087,32.5653,32.5653,25000.0
2014-08-13 13:20:00,37.47,37.5,37.47,37.49,22000.0,32.5653,32.5913,32.5653,32.5826,22000.0
2014-08-13 13:30:00,37.48,37.49,37.46,37.46,23000.0,32.574,32.5826,32.5566,32.5566,23000.0
2014-08-13 13:40:00,37.46,37.48,37.42,37.42,47000.0,32.5566,32.574,32.5218,32.5218,47000.0
2014-08-13 13:50:00,37.42,37.45,37.42,37.43,25000.0,32.5218,32.5479,32.5218,32.5305,25000.0
2014-08-13 14:00:00,37.43,37.45,37.4,37.4,54000.0,32.5305,32.5479,32.5044,32.5044,54000.0
2014-08-13 14:10:00,37.41,37.44,37.4,37.42,62000.0,32.5131,32.5392,32.5044,32.5218,62000.0
2014-08-13 14:20:00,37.44,37.5,37.42,37.48,88500.0,32.5392,32.5913,32.5218,32.574,88500.0
2014-08-13 14:30:00,37.5,37.54,37.5,37.51,50000.0,32.5913,32.6261,32.5913,32.6,50000.0
2014-08-13 14:40:00,37.52,37.54,37.52,37.52,11500.0,32.6087,32.6261,32.6087,32.6087,11500.0
2014-08-13 14:50:00,37.52,37.56,37.52,37.54,26000.0,32.6087,32.6435,32.6087,32.6261,26000.0
2014-08-13 15:00:00,37.55,37.56,37.53,37.55,38000.0,32.6348,32.6435,32.6174,32.6348,38000.0
2014-08-13 15:10:00,37.55,37.55,37.52,37.53,50000.0,32.6348,32.6348,32.6087,32.6174,50000.0
2014-08-13 15:20:00,37.53,37.54,37.47,37.47,68000.0,32.6174,32.6261,32.5653,32.5653,68000.0
2014-08-13 15:30:00,37.47,37.51,37.46,37.49,47500.0,32.5653,32.6,32.5566,32.5826,47500.0
2014-08-13 15:40:00,37.5,37.51,37.47,37.48,87500.0,32.5913,32.6,32.5653,32.574,87500.0
2014-08-13 15:50:00,37.48,37.55,37.47,37.54,310500.0,32.574,32.6348,32.5653,32.6261,310500.0
2014-08-14 09:30:00,37.68,37.79,37.63,37.72,25500.0,32.7478,32.8434,32.7043,32.7825,25500.0
2014-08-14 09:40:00,37.7,37.73,37.65,37.68,143000.0,32.7652,32.7912,32.7217,32.7478,143000.0
2014-08-14 09:50:00,37.7,37.75,37.67,37.72,85500.0,32.7652,32.8086,32.7391,32.7825,85500.0
2014-08-14 10:00:00,37.74,37.75,37.68,37.71,71000.0,32.7999,32.8086,32.7478,32.7738,71000.0
2014-08-14 10:10:00,37.72,37.75,37.69,37.73,58000.0,32.7825,32.8086,32.7565,32.7912,58000.0
2014-08-14 10:20:00,37.74,37.82,37.74,37.77,55500.0,32.7999,32.8694,32.7999,32.826,55500.0
2014-08-14 10:30:00,37.77,37.81,37.71,37.71,126000.0,32.826,32.8608,32.7738,32.7738,126000.0
2014-08-14 10:40:00,37.71,37.73,37.67,37.67,48500.0,32.7738,32.7912,32.7391,32.7391,48500.0
2014-08-14 10:50:00,37.71,37.72,37.67,37.7,30500.0,32.7738,32.7825,32.7391,32.7652,30500.0
2014-08-14 11:00:00,37.73,37.76,37.71,37.73,33500.0,32.7912,32.8173,32.7738,32.7912,33500.0
2014-08-14 11:10:00,37.75,37.82,37.73,37.79,88500.0,32.8086,32.8694,32.7912,32.8434,88500.0
2014-08-14 11:20:00,37.8,37.82,37.78,37.8,54500.0,32.8521,32.8694,32.8347,32.8521,54500.0
2014-08-14 11:30:00,37.81,37.9,37.8,37.87,149500.0,32.8608,32.939,32.8521,32.9129,149500.0
2014-08-14 11:40:00,37.87,37.87,37.84,37.85,21500.0,32.9129,32.9129,32.8868,32.8955,21500.0
2014-08-14 11:50:00,37.86,37.86,37.82,37.82,29000.0,32.9042,32.9042,32.8694,32.8694,29000.0
2014-08-14 12:00:00,37.83,37.83,37.77,37.77,62000.0,32.8781,32.8781,32.826,32.826,62000.0
2014-08-14 12:10:00,37.76,37.8,37.76,37.79,9500.0,32.8173,32.8521,32.8173,32.8434,9500.0
2014-08-14 12:20:00,37.8,37.82,37.8,37.8,24500.0,32.8521,32.8694,32.8521,32.8521,24500.0
2014-08-14 12:30:00,37.8,37.81,37.77,37.77,40000.0,32.8521,32.8608,32.826,32.826,40000.0
2014-08-14 12:40:00,37.77,37.79,37.75,37.76,31500.0,32.826,32.8434,32.8086,32.8173,31500.0
2014-08-14 12:50:00,37.76,37.8,37.75,37.78,23000.0,32.8173,32.8521,32.8086,32.8347,23000.0
2014-08-14 13:00:00,37.77,37.79,37.77,37.78,15000.0,32.826,32.8434,32.826,32.8347,15000.0
2014-08-14 13:10:00,37.78,37.86,37.78,37.86,8500.0,32.8347,32.9042,32.8347,32.9042,8500.0
2014-08-14 13:20:00,37.86,37.87,37.84,37.84,16500.0,32.9042,32.9129,32.8868,32.8868,16500.0
2014-08-14 13:30:00,37.85,37.85,37.81,37.81,24000.0,32.8955,32.8955,32.8608,32.8608,24000.0
2014-08-14 13:40:00,37.82,37.82,37.78,37.78,23500.0,32.8694,32.8694,32.8347,32.8347,23500.0
2014-08-14 13:50:00,37.79,37.82,37.79,37.81,14000.0,32.8434,32.8694,32.8434,32.8608,14000.0
2014-08-14 14:00:00,37.81,37.84,37.8,37.84,22500.0,32.8608,32.8868,32.8521,32.8868,22500.0
2014-08-14 14:10:00,37.83,37.84,37.81,37.83,25500.0,32.8781,32.8868,32.8608,32.8781,25500.0
2014-08-14 14:20:00,37.83,37.86,37.82,37.84,18000.0,32.8781,32.9042,32.8694,32.8868,18000.0
2014-08-14 14:30:00,37.84,37.88,37.83,37.86,159500.0,32.8868,32.9216,32.8781,32.9042,159500.0
2014-08-14 14:40:00,37.86,37.9,37.86,37.87,49000.0,32.9042,32.939,32.9042,32.9129,49000.0
2014-08-14 14:50:00,37.87,37.89,37.86,37.89,21000.0,32.9129,32.9303,32.9042,32.9303,21000.0
2014-08-14 15:00:00,37.88,37.89,37.86,37.86,50000.0,32.9216,32.9303,32.9042,32.9042,50000.0
2014-08-14 15:10:00,37.87,37.88,37.85,37.85,45000.0,32.9129,32.9216,32.8955,32.8955,45000.0
2014-08-14 15:20:00,37.84,37.85,37.82,37.83,78500.0,32.8868,32.8955,32.8694,32.8781,78500.0
2014-08-14 15:30:00,37.84,37.86,37.81,37.81,65500.0,32.8868,32.9042,32.8608,32.8608,65500.0
2014-08-14 15:40:00,37.81,37.83,37.8,37.83,125500.0,32.8608,32.8781,32.8521,32.8781,125500.0
2014-08-14 15:50:00,37.83,37.87,37.82,37.86,196500.0,32.8781,32.9129,32.8694,32.9042,196500.0
2014-08-15 09:30:00,37.99,37.99,37.74,37.76,215500.0,33.0172,33.0172,32.7999,32.8173,215500.0
2014-08-15 09:40:00,37.76,37.95,37.7,37.95,104000.0,32.8173,32.9824,32.7652,32.9824,104000.0
2014-08-15 09:50:00,37.95,37.96,37.89,37.91,44500.0,32.9824,32.9911,32.9303,32.9477,44500.0
2014-08-15 10:00:00,37.89,37.94,37.88,37.91,69500.0,32.9303,32.9737,32.9216,32.9477,69500.0
2014-08-15 10:10:00,37.92,37.93,37.86,37.89,76000.0,32.9564,32.965,32.9042,32.9303,76000.0
2014-08-15 10:20:00,37.89,37.91,37.83,37.83,31000.0,32.9303,32.9477,32.8781,32.8781,31000.0
2014-08-15 10:30:00,37.84,37.88,37.81,37.88,29000.0,32.8868,32.9216,32.8608,32.9216,29000.0
2014-08-15 10:40:00,37.88,37.88,37.75,37.79,38000.0,32.9216,32.9216,32.8086,32.8434,38000.0
2014-08-15 10:50:00,37.78,37.79,37.52,37.63,88500.0,32.8347,32.8434,32.6087,32.7043,88500.0
2014-08-15 11:00:00,37.65,37.7,37.57,37.69,59000.0,32.7217,32.7652,32.6522,32.7565,59000.0
2014-08-15 11:10:00,37.7,37.77,37.62,37.65,44000.0,32.7652,32.826,32.6956,32.7217,44000.0
2014-08-15 11:20:00,37.65,37.66,37.59,37.63,44000.0,32.7217,32.7304,32.6696,32.7043,44000.0
2014-08-15 11:30:00,37.61,37.67,37.6,37.67,31500.0,32.6869,32.7391,32.6782,32.7391,31500.0
2014-08-15 11:40:00,37.65,37.68,37.58,37.59,83500.0,32.7217,32.7478,32.6609,32.6696,83500.0
2014-08-15 11:50:00,37.59,37.61,37.42,37.49,69500.0,32.6696,32.6869,32.5218,32.5826,69500.0
2014-08-15 12:00:00,37.49,37.53,37.44,37.53,21500.0,32.5826,32.6174,32.5392,32.6174,21500.0
2014-08-15 12:10:00,37.53,37.54,37.49,37.54,28500.0,32.6174,32.6261,32.5826,32.6261,28500.0
2014-08-15 12:20:00,37.54,37.67,37.49,37.67,50500.0,32.6261,32.7391,32.5826,32.7391,50500.0
2014-08-15 12:30:00,37.65,37.71,37.62,37.64,60000.0,32.7217,32.7738,32.6956,32.713,60000.0
2014-08-15 12:40:00,37.62,37.68,37.62,37.66,92000.0,32.6956,32.7478,32.6956,32.7304,92000.0
2014-08-15 12:50:00,37.63,37.65,37.56,37.56,31500.0,32.7043,32.7217,32.6435,32.6435,31500.0
2014-08-15 13:00:00,37.57,37.57,37.48,37.53,31000.0,32.6522,32.6522,32.574,32.6174,31000.0
2014-08-15 13:10:00,37.55,37.57,37.47,37.47,46500.0,32.6348,32.6522,32.5653,32.5653,46500.0
2014-08-15 13:20:00,37.46,37.47,37.38,37.39,49500.0,32.5566,32.5653,32.487,32.4957,49500.0
2014-08-15 13:30:00,37.39,37.41,37.37,37.4,72000.0,32.4957,32.5131,32.4783,32.5044,72000.0
2014-08-15 13:40:00,37.41,37.42,37.39,37.4,56500.0,32.5131,32.5218,32.4957,32.5044,56500.0
2014-08-15 13:50:00,37.4,37.43,37.34,37.36,77500.0,32.5044,32.5305,32.4523,32.4697,77500.0
2014-08-15 14:00:00,37.37,37.4,37.37,37.39,37500.0,32.4783,32.5044,32.4783,32.4957,37500.0
2014-08-15 14:10:00,37.39,37.41,37.37,37.39,48000.0,32.4957,32.5131,32.4783,32.4957,48000.0
2014-08-15 14:20:00,37.39,37.49,37.38,37.49,139500.0,32.4957,32.5826,32.487,32.5826,139500.0
2014-08-15 14:30:00,37.49,37.52,37.48,37.49,53000.0,32.5826,32.6087,32.574,32.5826,53000.0
2014-08-15 14:40:00,37.5,37.57,37.5,37.56,46500.0,32.5913,32.6522,32.5913,32.6435,46500.0
2014-08-15 14:50:00,37.57,37.57,37.53,37.55,33500.0,32.6522,32.6522,32.6174,32.6348,33500.0
2014-08-15 15:00:00,37.53,37.57,37.52,37.52,40000.0,32.6174,32.6522,32.6087,32.6087,40000.0
2014-08-15 15:10:00,37.52,37.54,37.5,37.5,34000.0,32.6087,32.6261,32.5913,32.5913,34000.0
2014-08-15 15:20:00,37.5,37.52,37.48,37.51,66000.0,32.5913,32.6087,32.574,32.6,66000.0
2014-08-15 15:30:00,37.5,37.53,37.49,37.5,98000.0,32.5913,32.6174,32.5826,32.5913,98000.0
2014-08-15 15:40:00,37.5,37.53,37.49,37.51,138500.0,32.5913,32.6174,32.5826,32.6,138500.0
2014-08-15 15:50:00,37.51,37.55,37.49,37.52,239500.0,32.6,32.6348,32.5826,32.6087,239500.0
2014-08-18 09:30:00,37.83,38.0,37.82,37.94,51000.0,32.8781,33.0259,32.8694,32.9737,51000.0
2014-08-18 09:40:00,37.94,37.98,37.88,37.92,92500.0,32.9737,33.0085,32.9216,32.9564,92500.0
2014-08-18 09:50:00,37.92,38.03,37.92,37.99,73000.0,32.9564,33.052,32.9564,33.0172,73000.0
2014-08-18 10:00:00,38.0,38.0,37.86,37.89,55500.0,33.0259,33.0259,32.9042,32.9303,55500.0
2014-08-18 10:10:00,37.92,38.02,37.9,37.99,29000.0,32.9564,33.0433,32.939,33.0172,29000.0
2014-08-18 10:20:00,37.99,38.02,37.95,37.95,37500.0,33.0172,33.0433,32.9824,32.9824,37500.0
2014-08-18 10:30:00,37.94,38.01,37.94,37.99,23000.0,32.9737,33.0346,32.9737,33.0172,23000.0
2014-08-18 10:40:00,38.0,38.0,37.93,37.96,79000.0,33.0259,33.0259,32.965,32.9911,79000.0
2014-08-18 10:50:00,37.96,38.03,37.96,38.02,63500.0,32.9911,33.052,32.9911,33.0433,63500.0
2014-08-18 11:00:00,38.02,38.05,38.01,38.04,95500.0,33.0433,33.0693,33.0346,33.0606,95500.0
2014-08-18 11:10:00,38.04,38.05,38.02,38.02,33000.0,33.0606,33.0693,33.0433,33.0433,33000.0
2014-08-18 11:20:00,38.02,38.02,37.99,38.02,33000.0,33.0433,33.0433,33.0172,33.0433,33000.0
2014-08-18 11:30:00,38.01,38.03,37.97,37.99,104500.0,33.0346,33.052,32.9998,33.0172,104500.0
2014-08-18 11:40:00,37.99,37.99,37.95,37.96,37000.0,33.0172,33.0172,32.9824,32.9911,37000.0
2014-08-18 11:50:00,37.96,38.0,37.96,37.99,44000.0,32.9911,33.0259,32.9911,33.0172,44000.0
2014-08-18 12:00:00,37.99,38.02,37.96,37.97,29000.0,33.0172,33.0433,32.9911,32.9998,29000.0
2014-08-18 12:10:00,37.98,37.98,37.96,37.98,15000.0,33.0085,33.0085,32.9911,33.0085,15000.0
2014-08-18 12:20:00,37.98,38.0,37.96,37.98,36000.0,33.0085,33.0259,32.9911,33.0085,36000.0
2014-08-18 12:30:00,37.99,38.01,37.97,37.98,16500.0,33.0172,33.0346,32.9998,33.0085,16500.0
2014-08-18 12:40:00,38.0,38.03,38.0,38.01,19000.0,33.0259,33.052,33.0259,33.0346,19000.0
2014-08-18 12:50:00,38.01,38.02,37.98,37.98,53000.0,33.0346,33.0433,33.0085,33.0085,53000.0
2014-08-18 13:00:00,37.98,38.0,37.97,37.98,26500.0,33.0085,33.0259,32.9998,33.0085,26500.0
2014-08-18 13:10:00,37.99,37.99,37.95,37.96,11500.0,33.0172,33.0172,32.9824,32.9911,11500.0
2014-08-18 13:20:00,37.96,38.0,37.96,38.0,25500.0,32.9911,33.0259,32.9911,33.0259,25500.0
2014-08-18 13:30:00,37.99,38.0,37.95,37.97,25500.0,33.0172,33.0259,32.9824,32.9998,25500.0
2014-08-18 13:40:00,37.97,37.98,37.95,37.96,27000.0,32.9998,33.0085,32.9824,32.9911,27000.0
2014-08-18 13:50:00,37.97,37.98,37.95,37.95,31500.0,32.9998,33.0085,32.9824,32.9824,31500.0
2014-08-18 14:00:00,37.95,38.0,37.95,37.99,102000.0,32.9824,33.0259,32.9824,33.0172,102000.0
2014-08-18 14:10:00,37.99,38.0,37.96,37.97,18500.0,33.0172,33.0259,32.9911,32.9998,18500.0
2014-08-18 14:20:00,37.97,37.98,37.95,37.97,78000.0,32.9998,33.0085,32.9824,32.9998,78000.0
2014-08-18 14:30:00,37.97,37.97,37.95,37.96,42500.0,32.9998,32.9998,32.9824,32.9911,42500.0
2014-08-18 14:40:00,37.96,37.96,37.95,37.96,91000.0,32.9911,32.9911,32.9824,32.9911,91000.0
2014-08-18 14:50:00,37.96,37.97,37.94,37.97,52000.0,32.9911,32.9998,32.9737,32.9998,52000.0
2014-08-18 15:00:00,37.98,38.0,37.97,37.98,30500.0,33.0085,33.0259,32.9998,33.0085,30500.0
2014-08-18 15:10:00,37.99,37.99,37.97,37.99,25000.0,33.0172,33.0172,32.9998,33.0172,25000.0
2014-08-18 15:20:00,37.99,38.0,37.97,37.98,46000.0,33.0172,33.0259,32.9998,33.0085,46000.0
2014-08-18 15:30:00,37.97,38.0,37.96,38.0,89000.0,32.9998,33.0259,32.9911,33.0259,89000.0
2014-08-18 15:40:00,38.0,38.0,37.94,37.96,113000.0,33.0259,33.0259,32.9737,32.9911,113000.0
2014-08-18 15:50:00,37.96,38.01,37.93,37.99,332500.0,32.9911,33.0346,32.965,33.0172,332500.0
2014-08-19 09:30:00,37.93,37.97,37.75,37.78,86000.0,32.965,32.9998,32.8086,32.8347,86000.0
2014-08-19 09:40:00,37.77,37.86,37.74,37.76,40500.0,32.826,32.9042,32.7999,32.8173,40500.0
2014-08-19 09:50:00,37.78,37.79,37.61,37.65,258500.0,32.8347,32.8434,32.6869,32.7217,258500.0
2014-08-19 10:00:00,37.64,37.67,37.61,37.64,78500.0,32.713,32.7391,32.6869,32.713,78500.0
2014-08-19 10:10:00,37.63,37.67,37.52,37.52,140500.0,32.7043,32.7391,32.6087,32.6087,140500.0
2014-08-19 10:20:00,37.52,37.54,37.5,37.52,75500.0,32.6087,32.6261,32.5913,32.6087,75500.0
2014-08-19 10:30:00,37.52,37.52,37.45,37.52,78500.0,32.6087,32.6087,32.5479,32.6087,78500.0
2014-08-19 10:40:00,37.54,37.54,37.5,37.5,54000.0,32.6261,32.6261,32.5913,32.5913,54000.0
2014-08-19 10:50:00,37.5,37.5,37.43,37.43,70000.0,32.5913,32.5913,32.5305,32.5305,70000.0
2014-08-19 11:00:00,37.43,37.45,37.4,37.41,80000.0,32.5305,32.5479,32.5044,32.5131,80000.0
2014-08-19 11:10:00,37.42,37.43,37.37,37.37,90500.0,32.5218,32.5305,32.4783,32.4783,90500.0
2014-08-19 11:20:00,37.37,37.39,37.34,37.35,153000.0,32.4783,32.4957,32.4523,32.461,153000.0
2014-08-19 11:30:00,37.35,37.36,37.28,37.28,182000.0,32.461,32.4697,32.4001,32.4001,182000.0
2014-08-19 11:40:00,37.27,37.42,37.27,37.42,148500.0,32.3914,32.5218,32.3914,32.5218,148500.0
2014-08-19 11:50:00,37.43,37.46,37.42,37.42,52500.0,32.5305,32.5566,32.5218,32.5218,52500.0
2014-08-19 12:00:00,37.42,37.45,37.42,37.44,65000.0,32.5218,32.5479,32.5218,32.5392,65000.0
2014-08-19 12:10:00,37.44,37.45,37.42,37.45,42000.0,32.5392,32.5479,32.5218,32.5479,42000.0
2014-08-19 12:20:00,37.44,37.49,37.44,37.48,53500.0,32.5392,32.5826,32.5392,32.574,53500.0
2014-08-19 12:30:00,37.47,37.47,37.4,37.4,39000.0,32.5653,32.5653,32.5044,32.5044,39000.0
2014-08-19 12:40:00,37.4,37.4,37.26,37.26,88500.0,32.5044,32.5044,32.3827,32.3827,88500.0
2014-08-19 12:50:00,37.27,37.28,37.11,37.12,208500.0,32.3914,32.4001,32.2524,32.2611,208500.0
2014-08-19 13:00:00,37.13,37.25,37.13,37.21,148000.0,32.2698,32.3741,32.2698,32.3393,148000.0
2014-08-19 13:10:00,37.21,37.23,37.12,37.12,70000.0,32.3393,32.3567,32.2611,32.2611,70000.0
2014-08-19 13:20:00,37.12,37.17,37.11,37.15,130000.0,32.2611,32.3045,32.2524,32.2871,130000.0
2014-08-19 13:30:00,37.15,37.16,37.06,37.08,78000.0,32.2871,32.2958,32.2089,32.2263,78000.0
2014-08-19 13:40:00,37.07,37.22,37.07,37.21,116500.0,32.2176,32.348,32.2176,32.3393,116500.0
2014-08-19 13:50:00,37.21,37.21,37.12,37.13,100500.0,32.3393,32.3393,32.2611,32.2698,100500.0
2014-08-19 14:00:00,37.14,37.19,37.14,37.16,100500.0,32.2785,32.3219,32.2785,32.2958,100500.0
2014-08-19 14:10:00,37.16,37.16,37.09,37.11,102500.0,32.2958,32.2958,32.235,32.2524,102500.0
2014-08-19 14:20:00,37.11,37.14,37.1,37.11,62500.0,32.2524,32.2785,32.2437,32.2524,62500.0
2014-08-19 14:30:00,37.11,37.12,37.07,37.09,96000.0,32.2524,32.2611,32.2176,32.235,96000.0
2014-08-19 14:40:00,37.1,37.11,37.09,37.11,51000.0,32.2437,32.2524,32.235,32.2524,51000.0
2014-08-19 14:50:00,37.11,37.16,37.08,37.15,116500.0,32.2524,32.2958,32.2263,32.2871,116500.0
2014-08-19 15:00:00,37.15,37.18,37.13,37.14,86000.0,32.2871,32.3132,32.2698,32.2785,86000.0
2014-08-19 15:10:00,37.14,37.14,37.09,37.11,71000.0,32.2785,32.2785,32.235,32.2524,71000.0
2014-08-19 15:20:00,37.1,37.14,37.1,37.14,79500.0,32.2437,32.2785,32.2437,32.2785,79500.0
2014-08-19 15:30:00,37.14,37.14,37.07,37.07,65500.0,32.2785,32.2785,32.2176,32.2176,65500.0
2014-08-19 15:40:00,37.08,37.12,37.08,37.11,202500.0,32.2263,32.2611,32.2263,32.2524,202500.0
2014-08-19 15:50:00,37.11,37.14,37.07,37.13,392500.0,32.2524,32.2785,32.2176,32.2698,392500.0
2014-08-20 09:30:00,37.11,37.19,37.07,37.17,71000.0,32.2524,32.3219,32.2176,32.3045,71000.0
2014-08-20 09:40:00,37.17,37.31,37.15,37.3,62500.0,32.3045,32.4262,32.2871,32.4175,62500.0
2014-08-20 09:50:00,37.31,37.4,37.29,37.34,38500.0,32.4262,32.5044,32.4088,32.4523,38500.0
2014-08-20 10:00:00,37.37,37.41,37.36,37.41,35500.0,32.4783,32.5131,32.4697,32.5131,35500.0
2014-08-20 10:10:00,37.41,37.43,37.39,37.41,244000.0,32.5131,32.5305,32.4957,32.5131,244000.0
2014-08-20 10:20:00,37.39,37.44,37.39,37.4,74000.0,32.4957,32.5392,32.4957,32.5044,74000.0
2014-08-20 10:30:00,37.41,37.43,37.34,37.37,195500.0,32.5131,32.5305,32.4523,32.4783,195500.0
2014-08-20 10:40:00,37.38,37.42,37.36,37.42,52500.0,32.487,32.5218,32.4697,32.5218,52500.0
2014-08-20 10:50:00,37.42,37.45,37.39,37.39,199000.0,32.5218,32.5479,32.4957,32.4957,199000.0
2014-08-20 11:00:00,37.4,37.42,37.39,37.4,56000.0,32.5044,32.5218,32.4957,32.5044,56000.0
2014-08-20 11:10:00,37.4,37.4,37.35,37.36,104500.0,32.5044,32.5044,32.461,32.4697,104500.0
2014-08-20 11:20:00,37.38,37.41,37.36,37.36,62000.0,32.487,32.5131,32.4697,32.4697,62000.0
2014-08-20 11:30:00,37.35,37.41,37.35,37.38,110000.0,32.461,32.5131,32.461,32.487,110000.0
2014-08-20 11:40:00,37.39,37.4,37.37,37.37,61000.0,32.4957,32.5044,32.4783,32.4783,61000.0
2014-08-20 11:50:00,37.39,37.39,37.37,37.39,47000.0,32.4957,32.4957,32.4783,32.4957,47000.0
2014-08-20 12:00:00,37.39,37.4,37.37,37.38,75000.0,32.4957,32.5044,32.4783,32.487,75000.0
2014-08-20 12:10:00,37.38,37.39,37.37,37.37,14500.0,32.487,32.4957,32.4783,32.4783,14500.0
2014-08-20 12:20:00,37.37,37.38,37.35,37.35,40500.0,32.4783,32.487,32.461,32.461,40500.0
2014-08-20 12:30:00,37.37,37.37,37.35,37.35,19000.0,32.4783,32.4783,32.461,32.461,19000.0
2014-08-20 12:40:00,37.35,37.38,37.35,37.38,19000.0,32.461,32.487,32.461,32.487,19000.0
2014-08-20 12:50:00,37.38,37.39,37.37,37.37,10000.0,32.487,32.4957,32.4783,32.4783,10000.0
2014-08-20 13:00:00,37.36,37.38,37.36,37.36,21500.0,32.4697,32.487,32.4697,32.4697,21500.0
2014-08-20 13:10:00,37.37,37.37,37.33,37.35,90000.0,32.4783,32.4783,32.4436,32.461,90000.0
2014-08-20 13:20:00,37.35,37.35,37.32,37.32,18500.0,32.461,32.461,32.4349,32.4349,18500.0
2014-08-20 13:30:00,37.34,37.34,37.28,37.28,19000.0,32.4523,32.4523,32.4001,32.4001,19000.0
2014-08-20 13:40:00,37.3,37.3,37.23,37.24,68000.0,32.4175,32.4175,32.3567,32.3654,68000.0
2014-08-20 13:50:00,37.25,37.28,37.24,37.26,20500.0,32.3741,32.4001,32.3654,32.3827,20500.0
2014-08-20 14:00:00,37.25,37.25,37.13,37.2,55500.0,32.3741,32.3741,32.2698,32.3306,55500.0
2014-08-20 14:10:00,37.2,37.25,37.18,37.23,79500.0,32.3306,32.3741,32.3132,32.3567,79500.0
2014-08-20 14:20:00,37.23,37.27,37.23,37.23,26000.0,32.3567,32.3914,32.3567,32.3567,26000.0
2014-08-20 14:30:00,37.25,37.3,37.25,37.28,27500.0,32.3741,32.4175,32.3741,32.4001,27500.0
2014-08-20 14:40:00,37.27,37.27,37.23,37.27,65000.0,32.3914,32.3914,32.3567,32.3914,65000.0
2014-08-20 14:50:00,37.28,37.31,37.28,37.3,28000.0,32.4001,32.4262,32.4001,32.4175,28000.0
2014-08-20 15:00:00,37.3,37.35,37.3,37.34,79000.0,32.4175,32.461,32.4175,32.4523,79000.0
2014-08-20 15:10:00,37.35,37.39,37.33,37.38,96500.0,32.461,32.4957,32.4436,32.487,96500.0
2014-08-20 15:20:00,37.39,37.41,37.35,37.36,72000.0,32.4957,32.5131,32.461,32.4697,72000.0
2014-08-20 15:30:00,37.37,37.38,37.35,37.38,73500.0,32.4783,32.487,32.461,32.487,73500.0
2014-08-20 15:40:00,37.38,37.42,37.37,37.41,168000.0,32.487,32.5218,32.4783,32.5131,168000.0
2014-08-20 15:50:00,37.41,37.41,37.36,37.38,222500.0,32.5131,32.5131,32.4697,32.487,222500.0
2014-08-21 09:30:00,37.38,37.38,37.14,37.14,151500.0,32.487,32.487,32.2785,32.2785,151500.0
2014-08-21 09:40:00,37.15,37.35,37.1,37.35,59500.0,32.2871,32.461,32.2437,32.461,59500.0
2014-08-21 09:50:00,37.35,37.42,37.29,37.38,82500.0,32.461,32.5218,32.4088,32.487,82500.0
2014-08-21 10:00:00,37.41,37.42,37.34,37.35,44500.0,32.5131,32.5218,32.4523,32.461,44500.0
2014-08-21 10:10:00,37.37,37.49,37.37,37.49,40500.0,32.4783,32.5826,32.4783,32.5826,40500.0
2014-08-21 10:20:00,37.48,37.54,37.46,37.52,40000.0,32.574,32.6261,32.5566,32.6087,40000.0
2014-08-21 10:30:00,37.52,37.54,37.51,37.54,47500.0,32.6087,32.6261,32.6,32.6261,47500.0
2014-08-21 10:40:00,37.53,37.55,37.51,37.53,22000.0,32.6174,32.6348,32.6,32.6174,22000.0
2014-08-21 10:50:00,37.53,37.54,37.5,37.52,107000.0,32.6174,32.6261,32.5913,32.6087,107000.0
2014-08-21 11:00:00,37.52,37.54,37.5,37.52,39000.0,32.6087,32.6261,32.5913,32.6087,39000.0
2014-08-21 11:10:00,37.51,37.55,37.5,37.53,33000.0,32.6,32.6348,32.5913,32.6174,33000.0
2014-08-21 11:20:00,37.52,37.54,37.48,37.49,42500.0,32.6087,32.6261,32.574,32.5826,42500.0
2014-08-21 11:30:00,37.49,37.53,37.49,37.5,32000.0,32.5826,32.6174,32.5826,32.5913,32000.0
2014-08-21 11:40:00,37.5,37.5,37.42,37.42,67500.0,32.5913,32.5913,32.5218,32.5218,67500.0
2014-08-21 11:50:00,37.43,37.45,37.43,37.44,13000.0,32.5305,32.5479,32.5305,32.5392,13000.0
2014-08-21 12:00:00,37.45,37.46,37.44,37.46,17500.0,32.5479,32.5566,32.5392,32.5566,17500.0
2014-08-21 12:10:00,37.47,37.47,37.44,37.46,63500.0,32.5653,32.5653,32.5392,32.5566,63500.0
2014-08-21 12:20:00,37.45,37.46,37.44,37.44,13500.0,32.5479,32.5566,32.5392,32.5392,13500.0
2014-08-21 12:30:00,37.45,37.46,37.44,37.46,9500.0,32.5479,32.5566,32.5392,32.5566,9500.0
2014-08-21 12:40:00,37.46,37.46,37.44,37.45,11000.0,32.5566,32.5566,32.5392,32.5479,11000.0
2014-08-21 12:50:00,37.46,37.46,37.45,37.45,11000.0,32.5566,32.5566,32.5479,32.5479,11000.0
2014-08-21 13:00:00,37.45,37.48,37.44,37.47,21500.0,32.5479,32.574,32.5392,32.5653,21500.0
2014-08-21 13:10:00,37.46,37.48,37.45,37.46,19500.0,32.5566,32.574,32.5479,32.5566,19500.0
2014-08-21 13:20:00,37.46,37.46,37.44,37.44,13500.0,32.5566,32.5566,32.5392,32.5392,13500.0
2014-08-21 13:30:00,37.43,37.44,37.43,37.43,39000.0,32.5305,32.5392,32.5305,32.5305,39000.0
2014-08-21 13:40:00,37.43,37.44,37.42,37.43,9500.0,32.5305,32.5392,32.5218,32.5305,9500.0
2014-08-21 13:50:00,37.42,37.43,37.4,37.4,36500.0,32.5218,32.5305,32.5044,32.5044,36500.0
2014-08-21 14:00:00,37.4,37.43,37.38,37.4,700000.0,32.5044,32.5305,32.487,32.5044,700000.0
2014-08-21 14:10:00,37.42,37.52,37.41,37.48,174500.0,32.5218,32.6087,32.5131,32.574,174500.0
2014-08-21 14:20:00,37.48,37.5,37.47,37.49,67000.0,32.574,32.5913,32.5653,32.5826,67000.0
2014-08-21 14:30:00,37.5,37.5,37.47,37.48,35500.0,32.5913,32.5913,32.5653,32.574,35500.0
2014-08-21 14:40:00,37.48,37.5,37.48,37.49,102000.0,32.574,32.5913,32.574,32.5826,102000.0
2014-08-21 14:50:00,37.49,37.5,37.48,37.5,38500.0,32.5826,32.5913,32.574,32.5913,38500.0
2014-08-21 15:00:00,37.5,37.51,37.49,37.51,51500.0,32.5913,32.6,32.5826,32.6,51500.0
2014-08-21 15:10:00,37.52,37.58,37.51,37.57,72500.0,32.6087,32.6609,32.6,32.6522,72500.0
2014-08-21 15:20:00,37.57,37.65,37.57,37.64,183000.0,32.6522,32.7217,32.6522,32.713,183000.0
2014-08-21 15:30:00,37.65,37.65,37.59,37.59,88500.0,32.7217,32.7217,32.6696,32.6696,88500.0
2014-08-21 15:40:00,37.59,37.72,37.59,37.72,325500.0,32.6696,32.7825,32.6696,32.7825,325500.0
2014-08-21 15:50:00,37.72,37.73,37.68,37.71,416000.0,32.7825,32.7912,32.7478,32.7738,416000.0
2014-08-22 09:30:00,37.6,37.71,37.56,37.64,51000.0,32.6782,32.7738,32.6435,32.713,51000.0
2014-08-22 09:40:00,37.64,37.77,37.63,37.74,29500.0,32.713,32.826,32.7043,32.7999,29500.0
2014-08-22 09:50:00,37.74,37.86,37.73,37.84,73000.0,32.7999,32.9042,32.7912,32.8868,73000.0
2014-08-22 10:00:00,37.82,37.92,37.77,37.9,71000.0,32.8694,32.9564,32.826,32.939,71000.0
2014-08-22 10:10:00,37.9,37.94,37.88,37.91,48500.0,32.939,32.9737,32.9216,32.9477,48500.0
2014-08-22 10:20:00,37.91,37.92,37.89,37.92,54000.0,32.9477,32.9564,32.9303,32.9564,54000.0
2014-08-22 10:30:00,37.92,37.97,37.87,37.9,57000.0,32.9564,32.9998,32.9129,32.939,57000.0
2014-08-22 10:40:00,37.91,37.92,37.86,37.92,20000.0,32.9477,32.9564,32.9042,32.9564,20000.0
2014-08-22 10:50:00,37.92,37.92,37.82,37.82,7500.0,32.9564,32.9564,32.8694,32.8694,7500.0
2014-08-22 11:00:00,37.79,37.79,37.7,37.75,25000.0,32.8434,32.8434,32.7652,32.8086,25000.0
2014-08-22 11:10:00,37.76,37.79,37.74,37.76,9000.0,32.8173,32.8434,32.7999,32.8173,9000.0
2014-08-22 11:20:00,37.77,37.78,37.74,37.76,16000.0,32.826,32.8347,32.7999,32.8173,16000.0
2014-08-22 11:30:00,37.78,37.78,37.73,37.73,18500.0,32.8347,32.8347,32.7912,32.7912,18500.0
2014-08-22 11:40:00,37.71,37.72,37.68,37.68,22500.0,32.7738,32.7825,32.7478,32.7478,22500.0
2014-08-22 11:50:00,37.69,37.7,37.68,37.68,29500.0,32.7565,32.7652,32.7478,32.7478,29500.0
2014-08-22 12:00:00,37.68,37.71,37.65,37.65,15000.0,32.7478,32.7738,32.7217,32.7217,15000.0
2014-08-22 12:10:00,37.66,37.66,37.63,37.66,12500.0,32.7304,32.7304,32.7043,32.7304,12500.0
2014-08-22 12:20:00,37.68,37.71,37.67,37.69,16500.0,32.7478,32.7738,32.7391,32.7565,16500.0
2014-08-22 12:30:00,37.68,37.72,37.68,37.69,10000.0,32.7478,32.7825,32.7478,32.7565,10000.0
2014-08-22 12:40:00,37.69,37.81,37.69,37.81,80000.0,32.7565,32.8608,32.7565,32.8608,80000.0
2014-08-22 12:50:00,37.82,37.84,37.81,37.81,11500.0,32.8694,32.8868,32.8608,32.8608,11500.0
2014-08-22 13:00:00,37.82,37.84,37.8,37.82,18000.0,32.8694,32.8868,32.8521,32.8694,18000.0
2014-08-22 13:10:00,37.83,37.84,37.81,37.84,8500.0,32.8781,32.8868,32.8608,32.8868,8500.0
2014-08-22 13:20:00,37.81,37.84,37.8,37.8,27500.0,32.8608,32.8868,32.8521,32.8521,27500.0
2014-08-22 13:30:00,37.8,37.81,37.78,37.81,25500.0,32.8521,32.8608,32.8347,32.8608,25500.0
2014-08-22 13:40:00,37.81,37.83,37.8,37.83,12500.0,32.8608,32.8781,32.8521,32.8781,12500.0
2014-08-22 13:50:00,37.83,37.83,37.8,37.8,35000.0,32.8781,32.8781,32.8521,32.8521,35000.0
2014-08-22 14:00:00,37.8,37.81,37.79,37.8,60000.0,32.8521,32.8608,32.8434,32.8521,60000.0
2014-08-22 14:10:00,37.81,37.84,37.79,37.81,25500.0,32.8608,32.8868,32.8434,32.8608,25500.0
2014-08-22 14:20:00,37.83,37.83,37.8,37.82,58500.0,32.8781,32.8781,32.8521,32.8694,58500.0
2014-08-22 14:30:00,37.83,37.83,37.79,37.81,132500.0,32.8781,32.8781,32.8434,32.8608,132500.0
2014-08-22 14:40:00,37.8,37.82,37.8,37.81,37500.0,32.8521,32.8694,32.8521,32.8608,37500.0
2014-08-22 14:50:00,37.8,37.84,37.8,37.82,77500.0,32.8521,32.8868,32.8521,32.8694,77500.0
2014-08-22 15:00:00,37.82,37.88,37.82,37.88,31000.0,32.8694,32.9216,32.8694,32.9216,31000.0
2014-08-22 15:10:00,37.87,37.9,37.86,37.87,83000.0,32.9129,32.939,32.9042,32.9129,83000.0
2014-08-22 15:20:00,37.88,37.88,37.82,37.83,80000.0,32.9216,32.9216,32.8694,32.8781,80000.0
2014-08-22 15:30:00,37.83,37.83,37.81,37.83,61000.0,32.8781,32.8781,32.8608,32.8781,61000.0
2014-08-22 15:40:00,37.82,37.84,37.79,37.82,136500.0,32.8694,32.8868,32.8434,32.8694,136500.0
2014-08-22 15:50:00,37.83,37.86,37.81,37.81,193500.0,32.8781,32.9042,32.8608,32.8608,193500.0
2014-08-25 09:30:00,38.0,38.04,37.84,37.91,100000.0,33.0259,33.0606,32.8868,32.9477,100000.0
2014-08-25 09:40:00,37.91,37.94,37.84,37.91,103500.0,32.9477,32.9737,32.8868,32.9477,103500.0
2014-08-25 09:50:00,37.91,37.96,37.91,37.95,69500.0,32.9477,32.9911,32.9477,32.9824,69500.0
2014-08-25 10:00:00,37.93,38.02,37.92,37.99,109000.0,32.965,33.0433,32.9564,33.0172,109000.0
2014-08-25 10:10:00,38.0,38.0,37.96,37.99,46500.0,33.0259,33.0259,32.9911,33.0172,46500.0
2014-08-25 10:20:00,37.99,38.0,37.97,38.0,26000.0,33.0172,33.0259,32.9998,33.0259,26000.0
2014-08-25 10:30:00,37.98,38.0,37.98,38.0,60500.0,33.0085,33.0259,33.0085,33.0259,60500.0
2014-08-25 10:40:00,37.99,38.01,37.98,37.99,51500.0,33.0172,33.0346,33.0085,33.0172,51500.0
2014-08-25 10:50:00,37.99,38.0,37.98,37.98,34000.0,33.0172,33.0259,33.0085,33.0085,34000.0
2014-08-25 11:00:00,37.99,38.0,37.97,37.99,53500.0,33.0172,33.0259,32.9998,33.0172,53500.0
2014-08-25 11:10:00,37.97,37.98,37.96,37.96,12000.0,32.9998,33.0085,32.9911,32.9911,12000.0
2014-08-25 11:20:00,37.97,38.0,37.97,38.0,55000.0,32.9998,33.0259,32.9998,33.0259,55000.0
2014-08-25 11:30:00,37.99,38.0,37.92,37.94,46500.0,33.0172,33.0259,32.9564,32.9737,46500.0
2014-08-25 11:40:00,37.94,37.95,37.93,37.93,30500.0,32.9737,32.9824,32.965,32.965,30500.0
2014-08-25 11:50:00,37.93,37.95,37.93,37.93,10000.0,32.965,32.9824,32.965,32.965,10000.0
2014-08-25 12:00:00,37.94,38.0,37.94,37.98,160500.0,32.9737,33.0259,32.9737,33.0085,160500.0
2014-08-25 12:10:00,38.0,38.01,37.98,38.0,209500.0,33.0259,33.0346,33.0085,33.0259,209500.0
2014-08-25 12:20:00,37.99,38.01,37.96,37.96,17000.0,33.0172,33.0346,32.9911,32.9911,17000.0
2014-08-25 12:30:00,37.95,37.96,37.94,37.95,28000.0,32.9824,32.9911,32.9737,32.9824,28000.0
2014-08-25 12:40:00,37.96,37.96,37.94,37.94,4000.0,32.9911,32.9911,32.9737,32.9737,4000.0
2014-08-25 12:50:00,37.94,37.98,37.93,37.98,51500.0,32.9737,33.0085,32.965,33.0085,51500.0
2014-08-25 13:00:00,37.97,37.97,37.93,37.94,5000.0,32.9998,32.9998,32.965,32.9737,5000.0
2014-08-25 13:10:00,37.94,37.97,37.93,37.97,16000.0,32.9737,32.9998,32.965,32.9998,16000.0
2014-08-25 13:20:00,37.97,37.97,37.95,37.97,18500.0,32.9998,32.9998,32.9824,32.9998,18500.0
2014-08-25 13:30:00,37.96,37.97,37.94,37.94,29500.0,32.9911,32.9998,32.9737,32.9737,29500.0
2014-08-25 13:40:00,37.94,37.96,37.92,37.93,71000.0,32.9737,32.9911,32.9564,32.965,71000.0
2014-08-25 13:50:00,37.94,37.94,37.9,37.93,54500.0,32.9737,32.9737,32.939,32.965,54500.0
2014-08-25 14:00:00,37.92,37.96,37.92,37.95,18500.0,32.9564,32.9911,32.9564,32.9824,18500.0
2014-08-25 14:10:00,37.95,37.96,37.93,37.93,25500.0,32.9824,32.9911,32.965,32.965,25500.0
2014-08-25 14:20:00,37.93,37.93,37.92,37.92,10500.0,32.965,32.965,32.9564,32.9564,10500.0
2014-08-25 14:30:00,37.93,37.95,37.92,37.95,11500.0,32.965,32.9824,32.9564,32.9824,11500.0
2014-08-25 14:40:00,37.95,37.96,37.94,37.96,51000.0,32.9824,32.9911,32.9737,32.9911,51000.0
2014-08-25 14:50:00,37.96,38.0,37.96,37.97,31500.0,32.9911,33.0259,32.9911,32.9998,31500.0
2014-08-25 15:00:00,37.97,37.98,37.95,37.98,27500.0,32.9998,33.0085,32.9824,33.0085,27500.0
2014-08-25 15:10:00,37.98,37.98,37.96,37.97,42500.0,33.0085,33.0085,32.9911,32.9998,42500.0
2014-08-25 15:20:00,37.97,38.0,37.97,37.98,34000.0,32.9998,33.0259,32.9998,33.0085,34000.0
2014-08-25 15:30:00,37.99,38.0,37.98,37.99,21000.0,33.0172,33.0259,33.0085,33.0172,21000.0
2014-08-25 15:40:00,38.0,38.0,37.94,37.94,66500.0,33.0259,33.0259,32.9737,32.9737,66500.0
2014-08-25 15:50:00,37.94,37.95,37.9,37.91,279500.0,32.9737,32.9824,32.939,32.9477,279500.0
2014-08-26 09:30:00,37.87,37.97,37.81,37.82,179500.0,32.9129,32.9998,32.8608,32.8694,179500.0
2014-08-26 09:40:00,37.81,37.84,37.71,37.84,320000.0,32.8608,32.8868,32.7738,32.8868,320000.0
2014-08-26 09:50:00,37.85,37.86,37.8,37.81,173500.0,32.8955,32.9042,32.8521,32.8608,173500.0
2014-08-26 10:00:00,37.8,37.84,37.78,37.81,115000.0,32.8521,32.8868,32.8347,32.8608,115000.0
2014-08-26 10:10:00,37.8,37.87,37.8,37.84,103500.0,32.8521,32.9129,32.8521,32.8868,103500.0
2014-08-26 10:20:00,37.83,37.85,37.8,37.8,58500.0,32.8781,32.8955,32.8521,32.8521,58500.0
2014-08-26 10:30:00,37.82,37.83,37.79,37.82,37500.0,32.8694,32.8781,32.8434,32.8694,37500.0
2014-08-26 10:40:00,37.81,37.9,37.81,37.88,82000.0,32.8608,32.939,32.8608,32.9216,82000.0
2014-08-26 10:50:00,37.89,37.96,37.87,37.94,38000.0,32.9303,32.9911,32.9129,32.9737,38000.0
2014-08-26 11:00:00,37.96,38.0,37.95,37.99,144500.0,32.9911,33.0259,32.9824,33.0172,144500.0
2014-08-26 11:10:00,37.99,38.01,37.97,37.98,122500.0,33.0172,33.0346,32.9998,33.0085,122500.0
2014-08-26 11:20:00,37.99,38.0,37.96,37.99,63500.0,33.0172,33.0259,32.9911,33.0172,63500.0
2014-08-26 11:30:00,38.0,38.0,37.96,37.99,65500.0,33.0259,33.0259,32.9911,33.0172,65500.0
2014-08-26 11:40:00,37.99,37.99,37.96,37.96,37500.0,33.0172,33.0172,32.9911,32.9911,37500.0
2014-08-26 11:50:00,37.95,38.0,37.95,37.95,36500.0,32.9824,33.0259,32.9824,32.9824,36500.0
2014-08-26 12:00:00,37.95,37.98,37.95,37.95,49000.0,32.9824,33.0085,32.9824,32.9824,49000.0
2014-08-26 12:10:00,37.96,37.96,37.93,37.96,41500.0,32.9911,32.9911,32.965,32.9911,41500.0
2014-08-26 12:20:00,37.97,38.02,37.97,37.98,52000.0,32.9998,33.0433,32.9998,33.0085,52000.0
2014-08-26 12:30:00,37.98,38.01,37.97,38.0,44500.0,33.0085,33.0346,32.9998,33.0259,44500.0
2014-08-26 12:40:00,38.01,38.01,37.96,37.96,32500.0,33.0346,33.0346,32.9911,32.9911,32500.0
2014-08-26 12:50:00,37.96,37.97,37.94,37.95,36000.0,32.9911,32.9998,32.9737,32.9824,36000.0
2014-08-26 13:00:00,37.95,37.95,37.9,37.9,134000.0,32.9824,32.9824,32.939,32.939,134000.0
2014-08-26 13:10:00,37.9,37.91,37.89,37.91,44000.0,32.939,32.9477,32.9303,32.9477,44000.0
2014-08-26 13:20:00,37.91,37.98,37.91,37.94,17500.0,32.9477,33.0085,32.9477,32.9737,17500.0
2014-08-26 13:30:00,37.94,37.97,37.94,37.95,30000.0,32.9737,32.9998,32.9737,32.9824,30000.0
2014-08-26 13:40:00,37.96,38.0,37.94,38.0,42000.0,32.9911,33.0259,32.9737,33.0259,42000.0
2014-08-26 13:50:00,38.0,38.0,37.96,37.98,55000.0,33.0259,33.0259,32.9911,33.0085,55000.0
2014-08-26 14:00:00,37.98,38.0,37.98,37.98,62500.0,33.0085,33.0259,33.0085,33.0085,62500.0
2014-08-26 14:10:00,37.99,38.0,37.98,37.99,86000.0,33.0172,33.0259,33.0085,33.0172,86000.0
2014-08-26 14:20:00,37.99,38.0,37.99,38.0,82500.0,33.0172,33.0259,33.0172,33.0259,82500.0
2014-08-26 14:30:00,38.0,38.0,37.97,37.98,85500.0,33.0259,33.0259,32.9998,33.0085,85500.0
2014-08-26 14:40:00,37.97,38.0,37.97,37.99,80500.0,32.9998,33.0259,32.9998,33.0172,80500.0
2014-08-26 14:50:00,37.99,38.0,37.97,37.99,56500.0,33.0172,33.0259,32.9998,33.0172,56500.0
2014-08-26 15:00:00,37.98,38.01,37.98,37.99,121500.0,33.0085,33.0346,33.0085,33.0172,121500.0
2014-08-26 15:10:00,37.98,38.0,37.98,37.98,111000.0,33.0085,33.0259,33.0085,33.0085,111000.0
2014-08-26 15:20:00,37.99,37.99,37.94,37.94,57000.0,33.0172,33.0172,32.9737,32.9737,57000.0
2014-08-26 15:30:00,37.95,37.95,37.92,37.92,96500.0,32.9824,32.9824,32.9564,32.9564,96500.0
2014-08-26 15:40:00,37.92,37.93,37.9,37.9,173000.0,32.9564,32.965,32.939,32.939,173000.0
2014-08-26 15:50:00,37.9,37.91,37.87,37.88,242000.0,32.939,32.9477,32.9129,32.9216,242000.0
2014-08-27 09:30:00,37.94,38.05,37.83,37.88,117500.0,32.9737,33.0693,32.8781,32.9216,117500.0
2014-08-27 09:40:00,37.87,37.91,37.73,37.73,92500.0,32.9129,32.9477,32.7912,32.7912,92500.0
2014-08-27 09:50:00,37.76,37.76,37.63,37.64,115500.0,32.8173,32.8173,32.7043,32.713,115500.0
2014-08-27 10:00:00,37.63,37.65,37.57,37.58,171500.0,32.7043,32.7217,32.6522,32.6609,171500.0
2014-08-27 10:10:00,37.58,37.59,37.5,37.5,92500.0,32.6609,32.6696,32.5913,32.5913,92500.0
2014-08-27 10:20:00,37.49,37.51,37.34,37.35,254500.0,32.5826,32.6,32.4523,32.461,254500.0
2014-08-27 10:30:00,37.34,37.45,37.33,37.43,47500.0,32.4523,32.5479,32.4436,32.5305,47500.0
2014-08-27 10:40:00,37.44,37.51,37.42,37.5,102000.0,32.5392,32.6,32.5218,32.5913,102000.0
2014-08-27 10:50:00,37.5,37.57,37.49,37.55,125000.0,32.5913,32.6522,32.5826,32.6348,125000.0
2014-08-27 11:00:00,37.55,37.56,37.52,37.54,98000.0,32.6348,32.6435,32.6087,32.6261,98000.0
2014-08-27 11:10:00,37.54,37.58,37.54,37.54,78000.0,32.6261,32.6609,32.6261,32.6261,78000.0
2014-08-27 11:20:00,37.55,37.56,37.48,37.49,36500.0,32.6348,32.6435,32.574,32.5826,36500.0
2014-08-27 11:30:00,37.47,37.51,37.46,37.49,33500.0,32.5653,32.6,32.5566,32.5826,33500.0
2014-08-27 11:40:00,37.49,37.53,37.49,37.52,14500.0,32.5826,32.6174,32.5826,32.6087,14500.0
2014-08-27 11:50:00,37.52,37.55,37.52,37.55,32000.0,32.6087,32.6348,32.6087,32.6348,32000.0
2014-08-27 12:00:00,37.56,37.58,37.55,37.55,82500.0,32.6435,32.6609,32.6348,32.6348,82500.0
2014-08-27 12:10:00,37.55,37.58,37.54,37.57,72000.0,32.6348,32.6609,32.6261,32.6522,72000.0
2014-08-27 12:20:00,37.58,37.62,37.56,37.56,105000.0,32.6609,32.6956,32.6435,32.6435,105000.0
2014-08-27 12:30:00,37.56,37.58,37.53,37.54,27000.0,32.6435,32.6609,32.6174,32.6261,27000.0
2014-08-27 12:40:00,37.53,37.58,37.51,37.58,23000.0,32.6174,32.6609,32.6,32.6609,23000.0
2014-08-27 12:50:00,37.58,37.6,37.54,37.54,41000.0,32.6609,32.6782,32.6261,32.6261,41000.0
2014-08-27 13:00:00,37.54,37.56,37.54,37.54,27500.0,32.6261,32.6435,32.6261,32.6261,27500.0
2014-08-27 13:10:00,37.54,37.56,37.52,37.53,130000.0,32.6261,32.6435,32.6087,32.6174,130000.0
2014-08-27 13:20:00,37.53,37.57,37.53,37.55,34500.0,32.6174,32.6522,32.6174,32.6348,34500.0
2014-08-27 13:30:00,37.55,37.57,37.51,37.56,227500.0,32.6348,32.6522,32.6,32.6435,227500.0
2014-08-27 13:40:00,37.56,37.65,37.52,37.64,94000.0,32.6435,32.7217,32.6087,32.713,94000.0
2014-08-27 13:50:00,37.64,37.66,37.63,37.64,23000.0,32.713,32.7304,32.7043,32.713,23000.0
2014-08-27 14:00:00,37.64,37.65,37.62,37.64,38500.0,32.713,32.7217,32.6956,32.713,38500.0
2014-08-27 14:10:00,37.64,37.67,37.63,37.64,73000.0,32.713,32.7391,32.7043,32.713,73000.0
2014-08-27 14:20:00,37.64,37.65,37.63,37.63,31500.0,32.713,32.7217,32.7043,32.7043,31500.0
2014-08-27 14:30:00,37.63,37.65,37.63,37.63,80000.0,32.7043,32.7217,32.7043,32.7043,80000.0
2014-08-27 14:40:00,37.64,37.64,37.6,37.62,38000.0,32.713,32.713,32.6782,32.6956,38000.0
2014-08-27 14:50:00,37.63,37.65,37.61,37.63,49000.0,32.7043,32.7217,32.6869,32.7043,49000.0
2014-08-27 15:00:00,37.63,37.64,37.62,37.64,29000.0,32.7043,32.713,32.6956,32.713,29000.0
2014-08-27 15:10:00,37.64,37.64,37.63,37.64,37000.0,32.713,32.713,32.7043,32.713,37000.0
2014-08-27 15:20:00,37.64,37.64,37.63,37.64,44500.0,32.713,32.713,32.7043,32.713,44500.0
2014-08-27 15:30:00,37.63,37.63,37.6,37.61,75500.0,32.7043,32.7043,32.6782,32.6869,75500.0
2014-08-27 15:40:00,37.61,37.61,37.59,37.59,148500.0,32.6869,32.6869,32.6696,32.6696,148500.0
2014-08-27 15:50:00,37.59,37.64,37.59,37.63,227500.0,32.6696,32.713,32.6696,32.7043,227500.0
2014-08-28 09:30:00,37.5,37.68,37.48,37.63,79000.0,32.5913,32.7478,32.574,32.7043,79000.0
2014-08-28 09:40:00,37.64,37.71,37.61,37.63,70500.0,32.713,32.7738,32.6869,32.7043,70500.0
2014-08-28 09:50:00,37.67,37.7,37.64,37.67,87500.0,32.7391,32.7652,32.713,32.7391,87500.0
2014-08-28 10:00:00,37.67,37.7,37.65,37.65,27500.0,32.7391,32.7652,32.7217,32.7217,27500.0
2014-08-28 10:10:00,37.65,37.67,37.59,37.65,101500.0,32.7217,32.7391,32.6696,32.7217,101500.0
2014-08-28 10:20:00,37.64,37.75,37.63,37.67,100000.0,32.713,32.8086,32.7043,32.7391,100000.0
2014-08-28 10:30:00,37.67,37.72,37.65,37.67,43500.0,32.7391,32.7825,32.7217,32.7391,43500.0
2014-08-28 10:40:00,37.68,37.72,37.66,37.7,64000.0,32.7478,32.7825,32.7304,32.7652,64000.0
2014-08-28 10:50:00,37.7,37.79,37.7,37.75,49500.0,32.7652,32.8434,32.7652,32.8086,49500.0
2014-08-28 11:00:00,37.76,37.8,37.76,37.8,53500.0,32.8173,32.8521,32.8173,32.8521,53500.0
2014-08-28 11:10:00,37.79,37.8,37.77,37.78,69500.0,32.8434,32.8521,32.826,32.8347,69500.0
2014-08-28 11:20:00,37.76,37.76,37.72,37.74,40000.0,32.8173,32.8173,32.7825,32.7999,40000.0
2014-08-28 11:30:00,37.75,37.75,37.72,37.74,64000.0,32.8086,32.8086,32.7825,32.7999,64000.0
2014-08-28 11:40:00,37.73,37.76,37.72,37.76,101500.0,32.7912,32.8173,32.7825,32.8173,101500.0
2014-08-28 11:50:00,37.77,37.79,37.76,37.76,73000.0,32.826,32.8434,32.8173,32.8173,73000.0
2014-08-28 12:00:00,37.78,37.78,37.76,37.76,10500.0,32.8347,32.8347,32.8173,32.8173,10500.0
2014-08-28 12:10:00,37.77,37.77,37.74,37.76,28500.0,32.826,32.826,32.7999,32.8173,28500.0
2014-08-28 12:20:00,37.76,37.76,37.74,37.74,29000.0,32.8173,32.8173,32.7999,32.7999,29000.0
2014-08-28 12:30:00,37.74,37.74,37.68,37.7,44500.0,32.7999,32.7999,32.7478,32.7652,44500.0
2014-08-28 12:40:00,37.71,37.74,37.7,37.71,39500.0,32.7738,32.7999,32.7652,32.7738,39500.0
2014-08-28 12:50:00,37.73,37.73,37.71,37.71,11000.0,32.7912,32.7912,32.7738,32.7738,11000.0
2014-08-28 13:00:00,37.72,37.73,37.7,37.71,21000.0,32.7825,32.7912,32.7652,32.7738,21000.0
2014-08-28 13:10:00,37.7,37.72,37.69,37.7,11000.0,32.7652,32.7825,32.7565,32.7652,11000.0
2014-08-28 13:20:00,37.7,37.7,37.64,37.66,31500.0,32.7652,32.7652,32.713,32.7304,31500.0
2014-08-28 13:30:00,37.65,37.69,37.65,37.67,21000.0,32.7217,32.7565,32.7217,32.7391,21000.0
2014-08-28 13:40:00,37.68,37.7,37.68,37.7,20000.0,32.7478,32.7652,32.7478,32.7652,20000.0
2014-08-28 13:50:00,37.7,37.73,37.7,37.73,28000.0,32.7652,32.7912,32.7652,32.7912,28000.0
2014-08-28 14:00:00,37.72,37.73,37.7,37.7,25000.0,32.7825,32.7912,32.7652,32.7652,25000.0
2014-08-28 14:10:00,37.7,37.72,37.7,37.7,22000.0,32.7652,32.7825,32.7652,32.7652,22000.0
2014-08-28 14:20:00,37.71,37.73,37.7,37.73,32500.0,32.7738,32.7912,32.7652,32.7912,32500.0
2014-08-28 14:30:00,37.72,37.73,37.67,37.67,40500.0,32.7825,32.7912,32.7391,32.7391,40500.0
2014-08-28 14:40:00,37.67,37.68,37.61,37.64,56500.0,32.7391,32.7478,32.6869,32.713,56500.0
2014-08-28 14:50:00,37.64,37.67,37.64,37.67,46000.0,32.713,32.7391,32.713,32.7391,46000.0
2014-08-28 15:00:00,37.67,37.69,37.66,37.68,46500.0,32.7391,32.7565,32.7304,32.7478,46500.0
2014-08-28 15:10:00,37.68,37.69,37.67,37.68,56500.0,32.7478,32.7565,32.7391,32.7478,56500.0
2014-08-28 15:20:00,37.68,37.69,37.64,37.64,32500.0,32.7478,32.7565,32.713,32.713,32500.0
2014-08-28 15:30:00,37.64,37.71,37.63,37.71,89000.0,32.713,32.7738,32.7043,32.7738,89000.0
2014-08-28 15:40:00,37.71,37.77,37.71,37.73,187000.0,32.7738,32.826,32.7738,32.7912,187000.0
2014-08-28 15:50:00,37.72,37.74,37.7,37.74,226500.0,32.7825,32.7999,32.7652,32.7999,226500.0
2014-08-29 09:30:00,37.82,38.0,37.77,37.88,221000.0,32.8694,33.0259,32.826,32.9216,221000.0
2014-08-29 09:40:00,37.9,37.95,37.82,37.82,91000.0,32.939,32.9824,32.8694,32.8694,91000.0
2014-08-29 09:50:00,37.82,37.82,37.72,37.73,115000.0,32.8694,32.8694,32.7825,32.7912,115000.0
2014-08-29 10:00:00,37.74,37.8,37.7,37.75,73500.0,32.7999,32.8521,32.7652,32.8086,73500.0
2014-08-29 10:10:00,37.76,37.81,37.72,37.78,46000.0,32.8173,32.8608,32.7825,32.8347,46000.0
2014-08-29 10:20:00,37.77,37.78,37.74,37.74,73500.0,32.826,32.8347,32.7999,32.7999,73500.0
2014-08-29 10:30:00,37.76,37.76,37.71,37.74,20500.0,32.8173,32.8173,32.7738,32.7999,20500.0
2014-08-29 10:40:00,37.73,37.77,37.73,37.77,66500.0,32.7912,32.826,32.7912,32.826,66500.0
2014-08-29 10:50:00,37.78,37.8,37.78,37.79,60500.0,32.8347,32.8521,32.8347,32.8434,60500.0
2014-08-29 11:00:00,37.79,37.81,37.78,37.8,67500.0,32.8434,32.8608,32.8347,32.8521,67500.0
2014-08-29 11:10:00,37.8,37.82,37.78,37.81,49500.0,32.8521,32.8694,32.8347,32.8608,49500.0
2014-08-29 11:20:00,37.81,37.86,37.81,37.86,174500.0,32.8608,32.9042,32.8608,32.9042,174500.0
2014-08-29 11:30:00,37.85,37.9,37.85,37.88,124500.0,32.8955,32.939,32.8955,32.9216,124500.0
2014-08-29 11:40:00,37.88,37.89,37.87,37.89,31000.0,32.9216,32.9303,32.9129,32.9303,31000.0
2014-08-29 11:50:00,37.89,37.89,37.82,37.83,27500.0,32.9303,32.9303,32.8694,32.8781,27500.0
2014-08-29 12:00:00,37.82,37.85,37.8,37.8,12500.0,32.8694,32.8955,32.8521,32.8521,12500.0
2014-08-29 12:10:00,37.8,37.8,37.78,37.79,16000.0,32.8521,32.8521,32.8347,32.8434,16000.0
2014-08-29 12:20:00,37.79,37.79,37.75,37.75,16500.0,32.8434,32.8434,32.8086,32.8086,16500.0
2014-08-29 12:30:00,37.75,37.75,37.7,37.7,13500.0,32.8086,32.8086,32.7652,32.7652,13500.0
2014-08-29 12:40:00,37.7,37.77,37.69,37.76,23500.0,32.7652,32.826,32.7565,32.8173,23500.0
2014-08-29 12:50:00,37.77,37.77,37.74,37.75,13500.0,32.826,32.826,32.7999,32.8086,13500.0
2014-08-29 13:00:00,37.74,37.77,37.74,37.76,20000.0,32.7999,32.826,32.7999,32.8173,20000.0
2014-08-29 13:10:00,37.75,37.77,37.75,37.77,7000.0,32.8086,32.826,32.8086,32.826,7000.0
2014-08-29 13:20:00,37.77,37.78,37.77,37.78,18500.0,32.826,32.8347,32.826,32.8347,18500.0
2014-08-29 13:30:00,37.79,37.79,37.76,37.77,21500.0,32.8434,32.8434,32.8173,32.826,21500.0
2014-08-29 13:40:00,37.77,37.78,37.76,37.77,14000.0,32.826,32.8347,32.8173,32.826,14000.0
2014-08-29 13:50:00,37.77,37.77,37.74,37.74,13500.0,32.826,32.826,32.7999,32.7999,13500.0
2014-08-29 14:00:00,37.75,37.77,37.74,37.76,14000.0,32.8086,32.826,32.7999,32.8173,14000.0
2014-08-29 14:10:00,37.75,37.76,37.73,37.75,20500.0,32.8086,32.8173,32.7912,32.8086,20500.0
2014-08-29 14:20:00,37.75,37.77,37.75,37.77,16500.0,32.8086,32.826,32.8086,32.826,16500.0
2014-08-29 14:30:00,37.77,37.8,37.77,37.79,16500.0,32.826,32.8521,32.826,32.8434,16500.0
2014-08-29 14:40:00,37.79,37.82,37.78,37.82,35000.0,32.8434,32.8694,32.8347,32.8694,35000.0
2014-08-29 14:50:00,37.82,37.82,37.8,37.8,14000.0,32.8694,32.8694,32.8521,32.8521,14000.0
2014-08-29 15:00:00,37.8,37.82,37.79,37.81,45500.0,32.8521,32.8694,32.8434,32.8608,45500.0
2014-08-29 15:10:00,37.81,37.83,37.8,37.8,36000.0,32.8608,32.8781,32.8521,32.8521,36000.0
2014-08-29 15:20:00,37.8,37.81,37.79,37.8,18500.0,32.8521,32.8608,32.8434,32.8521,18500.0
2014-08-29 15:30:00,37.79,37.81,37.79,37.81,32000.0,32.8434,32.8608,32.8434,32.8608,32000.0
2014-08-29 15:40:00,37.8,37.83,37.79,37.8,177500.0,32.8521,32.8781,32.8434,32.8521,177500.0
2014-08-29 15:50:00,37.81,37.81,37.79,37.8,223500.0,32.8608,32.8608,32.8434,32.8521,223500.0
2014-09-02 09:30:00,37.99,38.02,37.8,37.95,76000.0,33.0172,33.0433,32.8521,32.9824,76000.0
2014-09-02 09:40:00,37.94,38.02,37.92,38.01,117000.0,32.9737,33.0433,32.9564,33.0346,117000.0
2014-09-02 09:50:00,38.0,38.02,37.81,37.81,157000.0,33.0259,33.0433,32.8608,32.8608,157000.0
2014-09-02 10:00:00,37.81,37.89,37.81,37.81,20000.0,32.8608,32.9303,32.8608,32.8608,20000.0
2014-09-02 10:10:00,37.81,37.85,37.76,37.77,39000.0,32.8608,32.8955,32.8173,32.826,39000.0
2014-09-02 10:20:00,37.79,37.79,37.62,37.64,131500.0,32.8434,32.8434,32.6956,32.713,131500.0
2014-09-02 10:30:00,37.64,37.7,37.61,37.64,49500.0,32.713,32.7652,32.6869,32.713,49500.0
2014-09-02 10:40:00,37.65,37.73,37.65,37.7,27000.0,32.7217,32.7912,32.7217,32.7652,27000.0
2014-09-02 10:50:00,37.71,37.79,37.71,37.78,126500.0,32.7738,32.8434,32.7738,32.8347,126500.0
2014-09-02 11:00:00,37.79,37.82,37.69,37.69,69000.0,32.8434,32.8694,32.7565,32.7565,69000.0
2014-09-02 11:10:00,37.7,37.73,37.62,37.64,23500.0,32.7652,32.7912,32.6956,32.713,23500.0
2014-09-02 11:20:00,37.64,37.65,37.58,37.59,70000.0,32.713,32.7217,32.6609,32.6696,70000.0
2014-09-02 11:30:00,37.59,37.61,37.58,37.6,18500.0,32.6696,32.6869,32.6609,32.6782,18500.0
2014-09-02 11:40:00,37.59,37.6,37.57,37.6,41000.0,32.6696,32.6782,32.6522,32.6782,41000.0
2014-09-02 11:50:00,37.59,37.6,37.53,37.54,61500.0,32.6696,32.6782,32.6174,32.6261,61500.0
2014-09-02 12:00:00,37.53,37.58,37.53,37.56,35500.0,32.6174,32.6609,32.6174,32.6435,35500.0
2014-09-02 12:10:00,37.57,37.58,37.55,37.57,8000.0,32.6522,32.6609,32.6348,32.6522,8000.0
2014-09-02 12:20:00,37.57,37.59,37.57,37.57,15500.0,32.6522,32.6696,32.6522,32.6522,15500.0
2014-09-02 12:30:00,37.57,37.57,37.5,37.51,37000.0,32.6522,32.6522,32.5913,32.6,37000.0
2014-09-02 12:40:00,37.51,37.53,37.48,37.5,19500.0,32.6,32.6174,32.574,32.5913,19500.0
2014-09-02 12:50:00,37.5,37.53,37.5,37.52,7000.0,32.5913,32.6174,32.5913,32.6087,7000.0
2014-09-02 13:00:00,37.51,37.51,37.48,37.5,13000.0,32.6,32.6,32.574,32.5913,13000.0
2014-09-02 13:10:00,37.51,37.51,37.49,37.49,25000.0,32.6,32.6,32.5826,32.5826,25000.0
2014-09-02 13:20:00,37.5,37.5,37.48,37.48,10000.0,32.5913,32.5913,32.574,32.574,10000.0
2014-09-02 13:30:00,37.48,37.48,37.43,37.47,22000.0,32.574,32.574,32.5305,32.5653,22000.0
2014-09-02 13:40:00,37.45,37.47,37.45,37.46,9000.0,32.5479,32.5653,32.5479,32.5566,9000.0
2014-09-02 13:50:00,37.45,37.47,37.43,37.47,13000.0,32.5479,32.5653,32.5305,32.5653,13000.0
2014-09-02 14:00:00,37.45,37.51,37.45,37.49,11000.0,32.5479,32.6,32.5479,32.5826,11000.0
2014-09-02 14:10:00,37.49,37.53,37.49,37.51,16500.0,32.5826,32.6174,32.5826,32.6,16500.0
2014-09-02 14:20:00,37.54,37.57,37.53,37.57,14000.0,32.6261,32.6522,32.6174,32.6522,14000.0
2014-09-02 14:30:00,37.57,37.6,37.55,37.6,47000.0,32.6522,32.6782,32.6348,32.6782,47000.0
2014-09-02 14:40:00,37.61,37.67,37.61,37.67,21000.0,32.6869,32.7391,32.6869,32.7391,21000.0
2014-09-02 14:50:00,37.66,37.7,37.65,37.68,17000.0,32.7304,32.7652,32.7217,32.7478,17000.0
2014-09-02 15:00:00,37.69,37.7,37.67,37.67,15500.0,32.7565,32.7652,32.7391,32.7391,15500.0
2014-09-02 15:10:00,37.67,37.7,37.65,37.65,15500.0,32.7391,32.7652,32.7217,32.7217,15500.0
2014-09-02 15:20:00,37.65,37.67,37.62,37.65,31500.0,32.7217,32.7391,32.6956,32.7217,31500.0
2014-09-02 15:30:00,37.65,37.65,37.62,37.64,31000.0,32.7217,32.7217,32.6956,32.713,31000.0
2014-09-02 15:40:00,37.64,37.74,37.64,37.68,124000.0,32.713,32.7999,32.713,32.7478,124000.0
2014-09-02 15:50:00,37.68,37.69,37.64,37.67,375500.0,32.7478,32.7565,32.713,32.7391,375500.0
2014-09-03 09:30:00,37.78,37.96,37.72,37.82,67500.0,32.8347,32.9911,32.7825,32.8694,67500.0
2014-09-03 09:40:00,37.78,37.78,37.67,37.68,54500.0,32.8347,32.8347,32.7391,32.7478,54500.0
2014-09-03 09:50:00,37.67,37.69,37.66,37.67,26000.0,32.7391,32.7565,32.7304,32.7391,26000.0
2014-09-03 10:00:00,37.68,37.69,37.59,37.59,78500.0,32.7478,32.7565,32.6696,32.6696,78500.0
2014-09-03 10:10:00,37.59,37.63,37.59,37.59,42000.0,32.6696,32.7043,32.6696,32.6696,42000.0
2014-09-03 10:20:00,37.58,37.58,37.51,37.52,46000.0,32.6609,32.6609,32.6,32.6087,46000.0
2014-09-03 10:30:00,37.54,37.56,37.54,37.55,16500.0,32.6261,32.6435,32.6261,32.6348,16500.0
2014-09-03 10:40:00,37.56,37.62,37.56,37.61,43500.0,32.6435,32.6956,32.6435,32.6869,43500.0
2014-09-03 10:50:00,37.59,37.64,37.59,37.59,26500.0,32.6696,32.713,32.6696,32.6696,26500.0
2014-09-03 11:00:00,37.59,37.63,37.59,37.63,20500.0,32.6696,32.7043,32.6696,32.7043,20500.0
2014-09-03 11:10:00,37.61,37.63,37.51,37.51,51000.0,32.6869,32.7043,32.6,32.6,51000.0
2014-09-03 11:20:00,37.5,37.53,37.38,37.38,50000.0,32.5913,32.6174,32.487,32.487,50000.0
2014-09-03 11:30:00,37.37,37.42,37.36,37.39,44500.0,32.4783,32.5218,32.4697,32.4957,44500.0
2014-09-03 11:40:00,37.4,37.43,37.35,37.38,32000.0,32.5044,32.5305,32.461,32.487,32000.0
2014-09-03 11:50:00,37.38,37.4,37.34,37.34,21500.0,32.487,32.5044,32.4523,32.4523,21500.0
2014-09-03 12:00:00,37.34,37.34,37.29,37.29,35500.0,32.4523,32.4523,32.4088,32.4088,35500.0
2014-09-03 12:10:00,37.29,37.29,37.24,37.25,66500.0,32.4088,32.4088,32.3654,32.3741,66500.0
2014-09-03 12:20:00,37.24,37.25,37.22,37.22,23000.0,32.3654,32.3741,32.348,32.348,23000.0
2014-09-03 12:30:00,37.23,37.33,37.22,37.3,102000.0,32.3567,32.4436,32.348,32.4175,102000.0
2014-09-03 12:40:00,37.33,37.36,37.28,37.3,22500.0,32.4436,32.4697,32.4001,32.4175,22500.0
2014-09-03 12:50:00,37.3,37.32,37.3,37.3,22000.0,32.4175,32.4349,32.4175,32.4175,22000.0
2014-09-03 13:00:00,37.31,37.33,37.3,37.32,27000.0,32.4262,32.4436,32.4175,32.4349,27000.0
2014-09-03 13:10:00,37.32,37.35,37.32,37.33,15500.0,32.4349,32.461,32.4349,32.4436,15500.0
2014-09-03 13:20:00,37.33,37.38,37.31,37.37,30000.0,32.4436,32.487,32.4262,32.4783,30000.0
2014-09-03 13:30:00,37.37,37.42,37.33,37.34,43500.0,32.4783,32.5218,32.4436,32.4523,43500.0
2014-09-03 13:40:00,37.33,37.34,37.28,37.29,16000.0,32.4436,32.4523,32.4001,32.4088,16000.0
2014-09-03 13:50:00,37.29,37.32,37.26,37.31,26000.0,32.4088,32.4349,32.3827,32.4262,26000.0
2014-09-03 14:00:00,37.3,37.32,37.27,37.28,20000.0,32.4175,32.4349,32.3914,32.4001,20000.0
2014-09-03 14:10:00,37.27,37.28,37.2,37.21,28500.0,32.3914,32.4001,32.3306,32.3393,28500.0
2014-09-03 14:20:00,37.21,37.21,37.14,37.14,52500.0,32.3393,32.3393,32.2785,32.2785,52500.0
2014-09-03 14:30:00,37.14,37.14,37.11,37.12,57000.0,32.2785,32.2785,32.2524,32.2611,57000.0
2014-09-03 14:40:00,37.12,37.13,37.06,37.06,74500.0,32.2611,32.2698,32.2089,32.2089,74500.0
2014-09-03 14:50:00,37.07,37.07,37.01,37.03,89500.0,32.2176,32.2176,32.1655,32.1829,89500.0
2014-09-03 15:00:00,37.01,37.1,36.99,37.06,98000.0,32.1655,32.2437,32.1481,32.2089,98000.0
2014-09-03 15:10:00,37.06,37.08,37.04,37.07,82000.0,32.2089,32.2263,32.1915,32.2176,82000.0
2014-09-03 15:20:00,37.05,37.07,37.04,37.04,93500.0,32.2002,32.2176,32.1915,32.1915,93500.0
2014-09-03 15:30:00,37.04,37.04,37.0,37.01,122000.0,32.1915,32.1915,32.1568,32.1655,122000.0
2014-09-03 15:40:00,37.01,37.05,37.01,37.04,204000.0,32.1655,32.2002,32.1655,32.1915,204000.0
2014-09-03 15:50:00,37.04,37.07,37.04,37.06,349500.0,32.1915,32.2176,32.1915,32.2089,349500.0
2014-09-04 09:30:00,36.92,37.12,36.92,37.0,154500.0,32.0873,32.2611,32.0873,32.1568,154500.0
2014-09-04 09:40:00,37.0,37.14,37.0,37.12,64000.0,32.1568,32.2785,32.1568,32.2611,64000.0
2014-09-04 09:50:00,37.12,37.12,37.03,37.07,88500.0,32.2611,32.2611,32.1829,32.2176,88500.0
2014-09-04 10:00:00,37.09,37.14,37.09,37.12,46500.0,32.235,32.2785,32.235,32.2611,46500.0
2014-09-04 10:10:00,37.09,37.12,37.0,37.0,125000.0,32.235,32.2611,32.1568,32.1568,125000.0
2014-09-04 10:20:00,37.0,37.08,37.0,37.03,16500.0,32.1568,32.2263,32.1568,32.1829,16500.0
2014-09-04 10:30:00,37.03,37.04,37.0,37.0,40000.0,32.1829,32.1915,32.1568,32.1568,40000.0
2014-09-04 10:40:00,37.01,37.14,37.01,37.14,67000.0,32.1655,32.2785,32.1655,32.2785,67000.0
2014-09-04 10:50:00,37.14,37.19,37.14,37.17,39000.0,32.2785,32.3219,32.2785,32.3045,39000.0
2014-09-04 11:00:00,37.18,37.31,37.17,37.27,190000.0,32.3132,32.4262,32.3045,32.3914,190000.0
2014-09-04 11:10:00,37.27,37.42,37.27,37.41,102000.0,32.3914,32.5218,32.3914,32.5131,102000.0
2014-09-04 11:20:00,37.42,37.47,37.36,37.36,93000.0,32.5218,32.5653,32.4697,32.4697,93000.0
2014-09-04 11:30:00,37.36,37.36,37.29,37.3,113500.0,32.4697,32.4697,32.4088,32.4175,113500.0
2014-09-04 11:40:00,37.3,37.32,37.29,37.31,38500.0,32.4175,32.4349,32.4088,32.4262,38500.0
2014-09-04 11:50:00,37.34,37.34,37.23,37.24,54500.0,32.4523,32.4523,32.3567,32.3654,54500.0
2014-09-04 12:00:00,37.22,37.24,37.14,37.14,79000.0,32.348,32.3654,32.2785,32.2785,79000.0
2014-09-04 12:10:00,37.15,37.19,37.14,37.15,20000.0,32.2871,32.3219,32.2785,32.2871,20000.0
2014-09-04 12:20:00,37.14,37.18,37.14,37.18,25500.0,32.2785,32.3132,32.2785,32.3132,25500.0
2014-09-04 12:30:00,37.17,37.17,37.13,37.15,16000.0,32.3045,32.3045,32.2698,32.2871,16000.0
2014-09-04 12:40:00,37.15,37.17,37.13,37.13,22000.0,32.2871,32.3045,32.2698,32.2698,22000.0
2014-09-04 12:50:00,37.13,37.15,37.1,37.11,113500.0,32.2698,32.2871,32.2437,32.2524,113500.0
2014-09-04 13:00:00,37.1,37.19,37.09,37.19,160000.0,32.2437,32.3219,32.235,32.3219,160000.0
2014-09-04 13:10:00,37.2,37.25,37.19,37.24,25000.0,32.3306,32.3741,32.3219,32.3654,25000.0
2014-09-04 13:20:00,37.24,37.25,37.21,37.22,23500.0,32.3654,32.3741,32.3393,32.348,23500.0
2014-09-04 13:30:00,37.21,37.23,37.18,37.18,24000.0,32.3393,32.3567,32.3132,32.3132,24000.0
2014-09-04 13:40:00,37.17,37.2,37.12,37.2,160000.0,32.3045,32.3306,32.2611,32.3306,160000.0
2014-09-04 13:50:00,37.2,37.22,37.19,37.22,36000.0,32.3306,32.348,32.3219,32.348,36000.0
2014-09-04 14:00:00,37.21,37.21,37.16,37.16,30000.0,32.3393,32.3393,32.2958,32.2958,30000.0
2014-09-04 14:10:00,37.16,37.19,37.16,37.19,16000.0,32.2958,32.3219,32.2958,32.3219,16000.0
2014-09-04 14:20:00,37.19,37.19,37.17,37.18,18500.0,32.3219,32.3219,32.3045,32.3132,18500.0
2014-09-04 14:30:00,37.19,37.19,37.11,37.11,33000.0,32.3219,32.3219,32.2524,32.2524,33000.0
2014-09-04 14:40:00,37.12,37.13,37.09,37.09,21500.0,32.2611,32.2698,32.235,32.235,21500.0
2014-09-04 14:50:00,37.09,37.16,37.08,37.08,42000.0,32.235,32.2958,32.2263,32.2263,42000.0
2014-09-04 15:00:00,37.09,37.11,37.08,37.08,59500.0,32.235,32.2524,32.2263,32.2263,59500.0
2014-09-04 15:10:00,37.08,37.09,37.04,37.08,69500.0,32.2263,32.235,32.1915,32.2263,69500.0
2014-09-04 15:20:00,37.08,37.13,37.07,37.12,50500.0,32.2263,32.2698,32.2176,32.2611,50500.0
2014-09-04 15:30:00,37.12,37.12,37.05,37.06,91500.0,32.2611,32.2611,32.2002,32.2089,91500.0
2014-09-04 15:40:00,37.06,37.12,37.05,37.1,89500.0,32.2089,32.2611,32.2002,32.2437,89500.0
2014-09-04 15:50:00,37.11,37.13,37.09,37.13,129000.0,32.2524,32.2698,32.235,32.2698,129000.0
2014-09-05 09:30:00,37.1,37.16,36.85,36.85,296500.0,32.2437,32.2958,32.0264,32.0264,296500.0
2014-09-05 09:40:00,36.85,37.0,36.85,36.98,186000.0,32.0264,32.1568,32.0264,32.1394,186000.0
2014-09-05 09:50:00,36.96,36.96,36.87,36.95,37500.0,32.122,32.122,32.0438,32.1133,37500.0
2014-09-05 10:00:00,36.93,36.96,36.9,36.92,94500.0,32.0959,32.122,32.0699,32.0873,94500.0
2014-09-05 10:10:00,36.93,36.97,36.91,36.94,58000.0,32.0959,32.1307,32.0786,32.1046,58000.0
2014-09-05 10:20:00,36.97,37.04,36.95,37.04,138500.0,32.1307,32.1915,32.1133,32.1915,138500.0
2014-09-05 10:30:00,37.03,37.05,36.93,36.93,53500.0,32.1829,32.2002,32.0959,32.0959,53500.0
2014-09-05 10:40:00,36.93,37.04,36.93,36.98,62500.0,32.0959,32.1915,32.0959,32.1394,62500.0
2014-09-05 10:50:00,36.97,37.0,36.95,36.98,86000.0,32.1307,32.1568,32.1133,32.1394,86000.0
2014-09-05 11:00:00,36.99,37.08,36.97,37.05,159500.0,32.1481,32.2263,32.1307,32.2002,159500.0
2014-09-05 11:10:00,37.06,37.11,37.04,37.1,172500.0,32.2089,32.2524,32.1915,32.2437,172500.0
2014-09-05 11:20:00,37.1,37.11,37.05,37.06,36000.0,32.2437,32.2524,32.2002,32.2089,36000.0
2014-09-05 11:30:00,37.06,37.06,37.0,37.0,54000.0,32.2089,32.2089,32.1568,32.1568,54000.0
2014-09-05 11:40:00,37.01,37.04,37.0,37.0,36000.0,32.1655,32.1915,32.1568,32.1568,36000.0
2014-09-05 11:50:00,37.0,37.08,37.0,37.08,24000.0,32.1568,32.2263,32.1568,32.2263,24000.0
2014-09-05 12:00:00,37.07,37.15,37.07,37.11,152500.0,32.2176,32.2871,32.2176,32.2524,152500.0
2014-09-05 12:10:00,37.11,37.12,37.08,37.11,116000.0,32.2524,32.2611,32.2263,32.2524,116000.0
2014-09-05 12:20:00,37.12,37.17,37.1,37.15,27000.0,32.2611,32.3045,32.2437,32.2871,27000.0
2014-09-05 12:30:00,37.17,37.19,37.15,37.15,30000.0,32.3045,32.3219,32.2871,32.2871,30000.0
2014-09-05 12:40:00,37.17,37.21,37.16,37.21,22000.0,32.3045,32.3393,32.2958,32.3393,22000.0
2014-09-05 12:50:00,37.2,37.21,37.16,37.2,511000.0,32.3306,32.3393,32.2958,32.3306,511000.0
2014-09-05 13:00:00,37.18,37.31,37.18,37.3,50000.0,32.3132,32.4262,32.3132,32.4175,50000.0
2014-09-05 13:10:00,37.29,37.3,37.26,37.27,23500.0,32.4088,32.4175,32.3827,32.3914,23500.0
2014-09-05 13:20:00,37.27,37.3,37.22,37.23,25000.0,32.3914,32.4175,32.348,32.3567,25000.0
2014-09-05 13:30:00,37.24,37.24,37.2,37.21,37000.0,32.3654,32.3654,32.3306,32.3393,37000.0
2014-09-05 13:40:00,37.2,37.21,37.13,37.13,44500.0,32.3306,32.3393,32.2698,32.2698,44500.0
2014-09-05 13:50:00,37.14,37.19,37.14,37.16,123000.0,32.2785,32.3219,32.2785,32.2958,123000.0
2014-09-05 14:00:00,37.17,37.22,37.17,37.2,55000.0,32.3045,32.348,32.3045,32.3306,55000.0
2014-09-05 14:10:00,37.2,37.21,37.18,37.2,42500.0,32.3306,32.3393,32.3132,32.3306,42500.0
2014-09-05 14:20:00,37.18,37.21,37.18,37.2,14000.0,32.3132,32.3393,32.3132,32.3306,14000.0
2014-09-05 14:30:00,37.19,37.21,37.19,37.21,31000.0,32.3219,32.3393,32.3219,32.3393,31000.0
2014-09-05 14:40:00,37.22,37.25,37.21,37.25,35000.0,32.348,32.3741,32.3393,32.3741,35000.0
2014-09-05 14:50:00,37.25,37.28,37.24,37.26,39500.0,32.3741,32.4001,32.3654,32.3827,39500.0
2014-09-05 15:00:00,37.28,37.3,37.25,37.28,39000.0,32.4001,32.4175,32.3741,32.4001,39000.0
2014-09-05 15:10:00,37.29,37.34,37.28,37.33,42500.0,32.4088,32.4523,32.4001,32.4436,42500.0
2014-09-05 15:20:00,37.33,37.36,37.32,37.34,51000.0,32.4436,32.4697,32.4349,32.4523,51000.0
2014-09-05 15:30:00,37.34,37.34,37.31,37.32,81500.0,32.4523,32.4523,32.4262,32.4349,81500.0
2014-09-05 15:40:00,37.32,37.35,37.29,37.31,142500.0,32.4349,32.461,32.4088,32.4262,142500.0
2014-09-05 15:50:00,37.31,37.33,37.28,37.32,227500.0,32.4262,32.4436,32.4001,32.4349,227500.0
2014-09-08 09:30:00,37.2,37.6,37.2,37.6,138000.0,32.3306,32.6782,32.3306,32.6782,138000.0
2014-09-08 09:40:00,37.59,37.63,37.37,37.45,77000.0,32.6696,32.7043,32.4783,32.5479,77000.0
2014-09-08 09:50:00,37.45,37.49,37.36,37.4,105000.0,32.5479,32.5826,32.4697,32.5044,105000.0
2014-09-08 10:00:00,37.43,37.53,37.42,37.49,127000.0,32.5305,32.6174,32.5218,32.5826,127000.0
2014-09-08 10:10:00,37.49,37.54,37.48,37.5,60500.0,32.5826,32.6261,32.574,32.5913,60500.0
2014-09-08 10:20:00,37.5,37.52,37.48,37.51,55000.0,32.5913,32.6087,32.574,32.6,55000.0
2014-09-08 10:30:00,37.51,37.51,37.43,37.49,59500.0,32.6,32.6,32.5305,32.5826,59500.0
2014-09-08 10:40:00,37.5,37.52,37.47,37.48,41500.0,32.5913,32.6087,32.5653,32.574,41500.0
2014-09-08 10:50:00,37.48,37.54,37.48,37.51,50500.0,32.574,32.6261,32.574,32.6,50500.0
2014-09-08 11:00:00,37.51,37.52,37.46,37.52,45000.0,32.6,32.6087,32.5566,32.6087,45000.0
2014-09-08 11:10:00,37.51,37.51,37.46,37.5,48500.0,32.6,32.6,32.5566,32.5913,48500.0
2014-09-08 11:20:00,37.5,37.55,37.48,37.48,65000.0,32.5913,32.6348,32.574,32.574,65000.0
2014-09-08 11:30:00,37.47,37.48,37.46,37.48,36000.0,32.5653,32.574,32.5566,32.574,36000.0
2014-09-08 11:40:00,37.48,37.52,37.47,37.51,54500.0,32.574,32.6087,32.5653,32.6,54500.0
2014-09-08 11:50:00,37.51,37.52,37.48,37.49,36000.0,32.6,32.6087,32.574,32.5826,36000.0
2014-09-08 12:00:00,37.48,37.54,37.47,37.54,38500.0,32.574,32.6261,32.5653,32.6261,38500.0
2014-09-08 12:10:00,37.55,37.56,37.52,37.52,28500.0,32.6348,32.6435,32.6087,32.6087,28500.0
2014-09-08 12:20:00,37.51,37.55,37.5,37.53,28500.0,32.6,32.6348,32.5913,32.6174,28500.0
2014-09-08 12:30:00,37.53,37.53,37.5,37.51,21000.0,32.6174,32.6174,32.5913,32.6,21000.0
2014-09-08 12:40:00,37.51,37.53,37.49,37.5,34000.0,32.6,32.6174,32.5826,32.5913,34000.0
2014-09-08 12:50:00,37.52,37.57,37.52,37.55,35500.0,32.6087,32.6522,32.6087,32.6348,35500.0
2014-09-08 13:00:00,37.56,37.57,37.52,37.52,96500.0,32.6435,32.6522,32.6087,32.6087,96500.0
2014-09-08 13:10:00,37.52,37.54,37.49,37.49,22000.0,32.6087,32.6261,32.5826,32.5826,22000.0
2014-09-08 13:20:00,37.47,37.49,37.43,37.43,32000.0,32.5653,32.5826,32.5305,32.5305,32000.0
2014-09-08 13:30:00,37.43,37.47,37.41,37.46,20500.0,32.5305,32.5653,32.5131,32.5566,20500.0
2014-09-08 13:40:00,37.46,37.46,37.36,37.36,41500.0,32.5566,32.5566,32.4697,32.4697,41500.0
2014-09-08 13:50:00,37.36,37.41,37.35,37.4,32000.0,32.4697,32.5131,32.461,32.5044,32000.0
2014-09-08 14:00:00,37.41,37.48,37.4,37.47,32000.0,32.5131,32.574,32.5044,32.5653,32000.0
2014-09-08 14:10:00,37.49,37.5,37.45,37.45,49000.0,32.5826,32.5913,32.5479,32.5479,49000.0
2014-09-08 14:20:00,37.45,37.5,37.45,37.49,28500.0,32.5479,32.5913,32.5479,32.5826,28500.0
2014-09-08 14:30:00,37.5,37.52,37.49,37.52,54000.0,32.5913,32.6087,32.5826,32.6087,54000.0
2014-09-08 14:40:00,37.52,37.55,37.51,37.53,45000.0,32.6087,32.6348,32.6,32.6174,45000.0
2014-09-08 14:50:00,37.53,37.54,37.51,37.53,37000.0,32.6174,32.6261,32.6,32.6174,37000.0
2014-09-08 15:00:00,37.54,37.57,37.53,37.57,45000.0,32.6261,32.6522,32.6174,32.6522,45000.0
2014-09-08 15:10:00,37.57,37.61,37.54,37.56,44000.0,32.6522,32.6869,32.6261,32.6435,44000.0
2014-09-08 15:20:00,37.57,37.61,37.57,37.59,77000.0,32.6522,32.6869,32.6522,32.6696,77000.0
2014-09-08 15:30:00,37.59,37.62,37.57,37.62,152500.0,32.6696,32.6956,32.6522,32.6956,152500.0
2014-09-08 15:40:00,37.61,37.61,37.48,37.5,135500.0,32.6869,32.6869,32.574,32.5913,135500.0
2014-09-08 15:50:00,37.5,37.52,37.46,37.48,210000.0,32.5913,32.6087,32.5566,32.574,210000.0
2014-09-09 09:30:00,37.46,37.52,37.33,37.42,110500.0,32.5566,32.6087,32.4436,32.5218,110500.0
2014-09-09 09:40:00,37.44,37.72,37.44,37.62,168000.0,32.5392,32.7825,32.5392,32.6956,168000.0
2014-09-09 09:50:00,37.63,37.66,37.54,37.64,84000.0,32.7043,32.7304,32.6261,32.713,84000.0
2014-09-09 10:00:00,37.63,37.67,37.55,37.67,31500.0,32.7043,32.7391,32.6348,32.7391,31500.0
2014-09-09 10:10:00,37.67,37.7,37.64,37.66,84500.0,32.7391,32.7652,32.713,32.7304,84500.0
2014-09-09 10:20:00,37.66,37.66,37.54,37.62,55500.0,32.7304,32.7304,32.6261,32.6956,55500.0
2014-09-09 10:30:00,37.61,37.61,37.48,37.48,49500.0,32.6869,32.6869,32.574,32.574,49500.0
2014-09-09 10:40:00,37.48,37.5,37.44,37.45,44000.0,32.574,32.5913,32.5392,32.5479,44000.0
2014-09-09 10:50:00,37.45,37.46,37.42,37.45,49000.0,32.5479,32.5566,32.5218,32.5479,49000.0
2014-09-09 11:00:00,37.46,37.65,37.45,37.62,112000.0,32.5566,32.7217,32.5479,32.6956,112000.0
2014-09-09 11:10:00,37.62,37.72,37.61,37.72,53000.0,32.6956,32.7825,32.6869,32.7825,53000.0
2014-09-09 11:20:00,37.72,37.81,37.68,37.8,91500.0,32.7825,32.8608,32.7478,32.8521,91500.0
2014-09-09 11:30:00,37.79,37.79,37.72,37.74,38500.0,32.8434,32.8434,32.7825,32.7999,38500.0
2014-09-09 11:40:00,37.74,37.79,37.73,37.79,35500.0,32.7999,32.8434,32.7912,32.8434,35500.0
2014-09-09 11:50:00,37.78,37.79,37.72,37.76,58500.0,32.8347,32.8434,32.7825,32.8173,58500.0
2014-09-09 12:00:00,37.75,37.81,37.73,37.8,40500.0,32.8086,32.8608,32.7912,32.8521,40500.0
2014-09-09 12:10:00,37.8,37.82,37.77,37.79,77500.0,32.8521,32.8694,32.826,32.8434,77500.0
2014-09-09 12:20:00,37.79,37.88,37.79,37.86,81000.0,32.8434,32.9216,32.8434,32.9042,81000.0
2014-09-09 12:30:00,37.86,37.92,37.85,37.89,70000.0,32.9042,32.9564,32.8955,32.9303,70000.0
2014-09-09 12:40:00,37.89,37.9,37.83,37.83,64000.0,32.9303,32.939,32.8781,32.8781,64000.0
2014-09-09 12:50:00,37.82,37.87,37.81,37.87,96000.0,32.8694,32.9129,32.8608,32.9129,96000.0
2014-09-09 13:00:00,37.87,37.89,37.81,37.83,55500.0,32.9129,32.9303,32.8608,32.8781,55500.0
2014-09-09 13:10:00,37.84,37.86,37.82,37.86,40500.0,32.8868,32.9042,32.8694,32.9042,40500.0
2014-09-09 13:20:00,37.86,37.87,37.83,37.84,89000.0,32.9042,32.9129,32.8781,32.8868,89000.0
2014-09-09 13:30:00,37.85,37.86,37.84,37.84,44500.0,32.8955,32.9042,32.8868,32.8868,44500.0
2014-09-09 13:40:00,37.86,37.89,37.85,37.88,78000.0,32.9042,32.9303,32.8955,32.9216,78000.0
2014-09-09 13:50:00,37.88,37.89,37.86,37.86,54000.0,32.9216,32.9303,32.9042,32.9042,54000.0
2014-09-09 14:00:00,37.87,37.87,37.81,37.82,81000.0,32.9129,32.9129,32.8608,32.8694,81000.0
2014-09-09 14:10:00,37.82,37.82,37.78,37.8,43500.0,32.8694,32.8694,32.8347,32.8521,43500.0
2014-09-09 14:20:00,37.8,37.8,37.73,37.73,33000.0,32.8521,32.8521,32.7912,32.7912,33000.0
2014-09-09 14:30:00,37.72,37.74,37.71,37.72,70000.0,32.7825,32.7999,32.7738,32.7825,70000.0
2014-09-09 14:40:00,37.72,37.75,37.71,37.74,54500.0,32.7825,32.8086,32.7738,32.7999,54500.0
2014-09-09 14:50:00,37.74,37.77,37.71,37.74,60000.0,32.7999,32.826,32.7738,32.7999,60000.0
2014-09-09 15:00:00,37.74,37.75,37.61,37.62,70500.0,32.7999,32.8086,32.6869,32.6956,70500.0
2014-09-09 15:10:00,37.63,37.66,37.57,37.59,81000.0,32.7043,32.7304,32.6522,32.6696,81000.0
2014-09-09 15:20:00,37.6,37.6,37.53,37.56,92000.0,32.6782,32.6782,32.6174,32.6435,92000.0
2014-09-09 15:30:00,37.56,37.57,37.47,37.47,132000.0,32.6435,32.6522,32.5653,32.5653,132000.0
2014-09-09 15:40:00,37.48,37.48,37.41,37.41,226500.0,32.574,32.574,32.5131,32.5131,226500.0
2014-09-09 15:50:00,37.41,37.44,37.38,37.43,332000.0,32.5131,32.5392,32.487,32.5305,332000.0
2014-09-10 09:30:00,37.65,38.0,37.51,37.88,117000.0,32.7217,33.0259,32.6,32.9216,117000.0
2014-09-10 09:40:00,37.88,38.0,37.8,37.98,93000.0,32.9216,33.0259,32.8521,33.0085,93000.0
2014-09-10 09:50:00,37.99,38.0,37.84,37.87,243000.0,33.0172,33.0259,32.8868,32.9129,243000.0
2014-09-10 10:00:00,37.87,38.0,37.84,37.95,207000.0,32.9129,33.0259,32.8868,32.9824,207000.0
2014-09-10 10:10:00,37.95,37.98,37.82,37.82,99000.0,32.9824,33.0085,32.8694,32.8694,99000.0
2014-09-10 10:20:00,37.82,37.86,37.8,37.84,86000.0,32.8694,32.9042,32.8521,32.8868,86000.0
2014-09-10 10:30:00,37.84,37.84,37.7,37.7,102000.0,32.8868,32.8868,32.7652,32.7652,102000.0
2014-09-10 10:40:00,37.7,37.72,37.65,37.68,69500.0,32.7652,32.7825,32.7217,32.7478,69500.0
2014-09-10 10:50:00,37.68,37.8,37.68,37.79,80000.0,32.7478,32.8521,32.7478,32.8434,80000.0
2014-09-10 11:00:00,37.79,37.87,37.79,37.87,97000.0,32.8434,32.9129,32.8434,32.9129,97000.0
2014-09-10 11:10:00,37.87,37.96,37.86,37.89,116500.0,32.9129,32.9911,32.9042,32.9303,116500.0
2014-09-10 11:20:00,37.89,37.9,37.84,37.84,41500.0,32.9303,32.939,32.8868,32.8868,41500.0
2014-09-10 11:30:00,37.85,37.87,37.84,37.84,56500.0,32.8955,32.9129,32.8868,32.8868,56500.0
2014-09-10 11:40:00,37.84,37.84,37.81,37.84,101500.0,32.8868,32.8868,32.8608,32.8868,101500.0
2014-09-10 11:50:00,37.84,37.96,37.84,37.9,57500.0,32.8868,32.9911,32.8868,32.939,57500.0
2014-09-10 12:00:00,37.9,37.9,37.83,37.88,138000.0,32.939,32.939,32.8781,32.9216,138000.0
2014-09-10 12:10:00,37.87,37.92,37.87,37.9,59000.0,32.9129,32.9564,32.9129,32.939,59000.0
2014-09-10 12:20:00,37.89,37.91,37.87,37.87,70000.0,32.9303,32.9477,32.9129,32.9129,70000.0
2014-09-10 12:30:00,37.88,37.92,37.85,37.91,70000.0,32.9216,32.9564,32.8955,32.9477,70000.0
2014-09-10 12:40:00,37.91,37.94,37.89,37.89,56500.0,32.9477,32.9737,32.9303,32.9303,56500.0
2014-09-10 12:50:00,37.9,37.9,37.87,37.9,44500.0,32.939,32.939,32.9129,32.939,44500.0
2014-09-10 13:00:00,37.9,37.98,37.9,37.98,65000.0,32.939,33.0085,32.939,33.0085,65000.0
2014-09-10 13:10:00,37.99,38.03,37.99,38.03,42000.0,33.0172,33.052,33.0172,33.052,42000.0
2014-09-10 13:20:00,38.03,38.11,38.03,38.11,45500.0,33.052,33.1215,33.052,33.1215,45500.0
2014-09-10 13:30:00,38.11,38.11,38.04,38.09,61000.0,33.1215,33.1215,33.0606,33.1041,61000.0
2014-09-10 13:40:00,38.09,38.14,38.08,38.1,74000.0,33.1041,33.1476,33.0954,33.1128,74000.0
2014-09-10 13:50:00,38.09,38.09,38.04,38.08,42000.0,33.1041,33.1041,33.0606,33.0954,42000.0
2014-09-10 14:00:00,38.06,38.08,37.99,38.0,61500.0,33.078,33.0954,33.0172,33.0259,61500.0
2014-09-10 14:10:00,38.0,38.03,38.0,38.02,51000.0,33.0259,33.052,33.0259,33.0433,51000.0
2014-09-10 14:20:00,38.03,38.06,37.99,38.03,52500.0,33.052,33.078,33.0172,33.052,52500.0
2014-09-10 14:30:00,38.03,38.03,37.99,38.02,47000.0,33.052,33.052,33.0172,33.0433,47000.0
2014-09-10 14:40:00,38.02,38.02,37.99,38.0,73000.0,33.0433,33.0433,33.0172,33.0259,73000.0
2014-09-10 14:50:00,37.99,38.07,37.99,38.06,102000.0,33.0172,33.0867,33.0172,33.078,102000.0
2014-09-10 15:00:00,38.05,38.09,38.05,38.09,78500.0,33.0693,33.1041,33.0693,33.1041,78500.0
2014-09-10 15:10:00,38.09,38.12,38.07,38.11,85500.0,33.1041,33.1302,33.0867,33.1215,85500.0
2014-09-10 15:20:00,38.11,38.13,38.09,38.11,129000.0,33.1215,33.1389,33.1041,33.1215,129000.0
2014-09-10 15:30:00,38.1,38.14,38.09,38.13,197500.0,33.1128,33.1476,33.1041,33.1389,197500.0
2014-09-10 15:40:00,38.13,38.13,38.05,38.1,150500.0,33.1389,33.1389,33.0693,33.1128,150500.0
2014-09-10 15:50:00,38.1,38.1,38.03,38.05,253500.0,33.1128,33.1128,33.052,33.0693,253500.0
2014-09-11 09:30:00,37.9,37.93,37.74,37.9,105000.0,32.939,32.965,32.7999,32.939,105000.0
2014-09-11 09:40:00,37.96,37.96,37.88,37.9,64000.0,32.9911,32.9911,32.9216,32.939,64000.0
2014-09-11 09:50:00,37.9,37.96,37.87,37.92,177500.0,32.939,32.9911,32.9129,32.9564,177500.0
2014-09-11 10:00:00,37.91,37.92,37.86,37.87,33500.0,32.9477,32.9564,32.9042,32.9129,33500.0
2014-09-11 10:10:00,37.85,37.89,37.83,37.86,38500.0,32.8955,32.9303,32.8781,32.9042,38500.0
2014-09-11 10:20:00,37.86,37.87,37.78,37.8,33500.0,32.9042,32.9129,32.8347,32.8521,33500.0
2014-09-11 10:30:00,37.79,37.8,37.72,37.75,41000.0,32.8434,32.8521,32.7825,32.8086,41000.0
2014-09-11 10:40:00,37.74,37.76,37.71,37.75,21500.0,32.7999,32.8173,32.7738,32.8086,21500.0
2014-09-11 10:50:00,37.74,37.78,37.73,37.78,24000.0,32.7999,32.8347,32.7912,32.8347,24000.0
2014-09-11 11:00:00,37.79,37.87,37.79,37.85,37500.0,32.8434,32.9129,32.8434,32.8955,37500.0
2014-09-11 11:10:00,37.87,37.87,37.83,37.86,21500.0,32.9129,32.9129,32.8781,32.9042,21500.0
2014-09-11 11:20:00,37.86,37.88,37.84,37.85,18500.0,32.9042,32.9216,32.8868,32.8955,18500.0
2014-09-11 11:30:00,37.87,37.88,37.84,37.86,39000.0,32.9129,32.9216,32.8868,32.9042,39000.0
2014-09-11 11:40:00,37.86,37.86,37.81,37.84,22500.0,32.9042,32.9042,32.8608,32.8868,22500.0
2014-09-11 11:50:00,37.84,37.88,37.83,37.88,19000.0,32.8868,32.9216,32.8781,32.9216,19000.0
2014-09-11 12:00:00,37.87,37.98,37.87,37.97,107000.0,32.9129,33.0085,32.9129,32.9998,107000.0
2014-09-11 12:10:00,37.98,37.98,37.92,37.94,20500.0,33.0085,33.0085,32.9564,32.9737,20500.0
2014-09-11 12:20:00,37.93,38.03,37.93,38.02,14000.0,32.965,33.052,32.965,33.0433,14000.0
2014-09-11 12:30:00,38.03,38.03,37.96,37.97,30500.0,33.052,33.052,32.9911,32.9998,30500.0
2014-09-11 12:40:00,37.98,38.0,37.96,37.96,108500.0,33.0085,33.0259,32.9911,32.9911,108500.0
2014-09-11 12:50:00,37.97,37.98,37.92,37.92,7000.0,32.9998,33.0085,32.9564,32.9564,7000.0
2014-09-11 13:00:00,37.92,37.92,37.87,37.89,20500.0,32.9564,32.9564,32.9129,32.9303,20500.0
2014-09-11 13:10:00,37.89,37.9,37.88,37.9,11500.0,32.9303,32.939,32.9216,32.939,11500.0
2014-09-11 13:20:00,37.9,37.9,37.85,37.88,30000.0,32.939,32.939,32.8955,32.9216,30000.0
2014-09-11 13:30:00,37.87,37.88,37.85,37.87,16500.0,32.9129,32.9216,32.8955,32.9129,16500.0
2014-09-11 13:40:00,37.88,37.92,37.88,37.92,18500.0,32.9216,32.9564,32.9216,32.9564,18500.0
2014-09-11 13:50:00,37.94,37.95,37.91,37.95,27500.0,32.9737,32.9824,32.9477,32.9824,27500.0
2014-09-11 14:00:00,37.93,38.0,37.93,37.98,29500.0,32.965,33.0259,32.965,33.0085,29500.0
2014-09-11 14:10:00,37.96,37.99,37.94,37.94,29500.0,32.9911,33.0172,32.9737,32.9737,29500.0
2014-09-11 14:20:00,37.94,38.02,37.94,37.98,27000.0,32.9737,33.0433,32.9737,33.0085,27000.0
2014-09-11 14:30:00,37.99,38.02,37.97,37.97,17500.0,33.0172,33.0433,32.9998,32.9998,17500.0
2014-09-11 14:40:00,37.97,38.02,37.97,37.99,38500.0,32.9998,33.0433,32.9998,33.0172,38500.0
2014-09-11 14:50:00,37.99,38.03,37.98,38.02,38000.0,33.0172,33.052,33.0085,33.0433,38000.0
2014-09-11 15:00:00,38.02,38.05,37.97,37.98,35500.0,33.0433,33.0693,32.9998,33.0085,35500.0
2014-09-11 15:10:00,37.99,38.05,37.99,38.04,387000.0,33.0172,33.0693,33.0172,33.0606,387000.0
2014-09-11 15:20:00,38.06,38.09,38.05,38.08,259500.0,33.078,33.1041,33.0693,33.0954,259500.0
2014-09-11 15:30:00,38.08,38.08,38.02,38.04,80500.0,33.0954,33.0954,33.0433,33.0606,80500.0
2014-09-11 15:40:00,38.04,38.05,38.02,38.04,448000.0,33.0606,33.0693,33.0433,33.0606,448000.0
2014-09-11 15:50:00,38.04,38.09,38.03,38.06,275000.0,33.0606,33.1041,33.052,33.078,275000.0
2014-09-12 09:30:00,37.93,38.29,37.87,38.25,137500.0,33.0751,33.389,33.0228,33.3542,137500.0
2014-09-12 09:40:00,38.29,38.39,38.24,38.39,135500.0,33.389,33.4762,33.3454,33.4762,135500.0
2014-09-12 09:50:00,38.39,38.62,38.36,38.59,238000.0,33.4762,33.6768,33.4501,33.6506,238000.0
2014-09-12 10:00:00,38.58,38.75,38.57,38.75,165500.0,33.6419,33.7902,33.6332,33.7902,165500.0
2014-09-12 10:10:00,38.75,38.87,38.68,38.82,230000.0,33.7902,33.8948,33.7291,33.8512,230000.0
2014-09-12 10:20:00,38.81,38.84,38.72,38.83,116000.0,33.8425,33.8686,33.764,33.8599,116000.0
2014-09-12 10:30:00,38.81,38.92,38.8,38.92,101500.0,33.8425,33.9384,33.8338,33.9384,101500.0
2014-09-12 10:40:00,38.92,38.98,38.88,38.97,201000.0,33.9384,33.9907,33.9035,33.982,201000.0
2014-09-12 10:50:00,38.97,39.06,38.97,39.06,185500.0,33.982,34.0605,33.982,34.0605,185500.0
2014-09-12 11:00:00,39.05,39.18,39.05,39.18,189500.0,34.0518,34.1651,34.0518,34.1651,189500.0
2014-09-12 11:10:00,39.18,39.21,38.95,39.0,206500.0,34.1651,34.1913,33.9646,34.0082,206500.0
2014-09-12 11:20:00,38.96,39.06,38.95,39.06,124500.0,33.9733,34.0605,33.9646,34.0605,124500.0
2014-09-12 11:30:00,39.04,39.08,39.01,39.06,120000.0,34.043,34.0779,34.0169,34.0605,120000.0
2014-09-12 11:40:00,39.06,39.11,39.04,39.05,393000.0,34.0605,34.1041,34.043,34.0518,393000.0
2014-09-12 11:50:00,39.03,39.15,39.02,39.14,66500.0,34.0343,34.139,34.0256,34.1302,66500.0
2014-09-12 12:00:00,39.13,39.28,39.08,39.25,114000.0,34.1215,34.2523,34.0779,34.2262,114000.0
2014-09-12 12:10:00,39.26,39.39,39.26,39.35,155000.0,34.2349,34.3482,34.2349,34.3134,155000.0
2014-09-12 12:20:00,39.36,39.41,39.29,39.36,258500.0,34.3221,34.3657,34.261,34.3221,258500.0
2014-09-12 12:30:00,39.37,39.38,39.1,39.1,206000.0,34.3308,34.3395,34.0954,34.0954,206000.0
2014-09-12 12:40:00,39.09,39.12,39.06,39.09,96500.0,34.0866,34.1128,34.0605,34.0866,96500.0
2014-09-12 12:50:00,39.09,39.11,39.02,39.02,73500.0,34.0866,34.1041,34.0256,34.0256,73500.0
2014-09-12 13:00:00,39.01,39.09,38.98,39.02,93500.0,34.0169,34.0866,33.9907,34.0256,93500.0
2014-09-12 13:10:00,39.02,39.06,39.01,39.02,72500.0,34.0256,34.0605,34.0169,34.0256,72500.0
2014-09-12 13:20:00,39.0,39.03,38.91,38.94,152000.0,34.0082,34.0343,33.9297,33.9558,152000.0
2014-09-12 13:30:00,38.92,38.98,38.92,38.95,64000.0,33.9384,33.9907,33.9384,33.9646,64000.0
2014-09-12 13:40:00,38.94,39.04,38.9,39.01,48500.0,33.9558,34.043,33.921,34.0169,48500.0
2014-09-12 13:50:00,38.99,38.99,38.94,38.98,41500.0,33.9994,33.9994,33.9558,33.9907,41500.0
2014-09-12 14:00:00,38.99,39.01,38.96,38.97,39500.0,33.9994,34.0169,33.9733,33.982,39500.0
2014-09-12 14:10:00,38.99,39.0,38.95,38.95,39500.0,33.9994,34.0082,33.9646,33.9646,39500.0
2014-09-12 14:20:00,38.96,38.97,38.93,38.95,63000.0,33.9733,33.982,33.9471,33.9646,63000.0
2014-09-12 14:30:00,38.95,38.96,38.92,38.92,46500.0,33.9646,33.9733,33.9384,33.9384,46500.0
2014-09-12 14:40:00,38.91,38.92,38.84,38.86,58000.0,33.9297,33.9384,33.8686,33.8861,58000.0
2014-09-12 14:50:00,38.85,38.85,38.8,38.81,34000.0,33.8774,33.8774,33.8338,33.8425,34000.0
2014-09-12 15:00:00,38.81,38.89,38.8,38.86,58500.0,33.8425,33.9122,33.8338,33.8861,58500.0
2014-09-12 15:10:00,38.87,38.89,38.83,38.86,38500.0,33.8948,33.9122,33.8599,33.8861,38500.0
2014-09-12 15:20:00,38.86,38.87,38.82,38.86,78500.0,33.8861,33.8948,33.8512,33.8861,78500.0
2014-09-12 15:30:00,38.87,38.94,38.86,38.93,110000.0,33.8948,33.9558,33.8861,33.9471,110000.0
2014-09-12 15:40:00,38.94,38.94,38.89,38.89,250500.0,33.9558,33.9558,33.9122,33.9122,250500.0
2014-09-12 15:50:00,38.89,38.95,38.86,38.94,394000.0,33.9122,33.9646,33.8861,33.9558,394000.0
2014-09-15 09:30:00,38.81,38.97,38.71,38.97,87500.0,33.8425,33.982,33.7553,33.982,87500.0
2014-09-15 09:40:00,38.9,39.19,38.83,39.18,231500.0,33.921,34.1738,33.8599,34.1651,231500.0
2014-09-15 09:50:00,39.18,39.2,38.93,39.19,1194500.0,34.1651,34.1826,33.9471,34.1738,1194500.0
2014-09-15 10:00:00,39.16,39.2,39.12,39.12,538500.0,34.1477,34.1826,34.1128,34.1128,538500.0
2014-09-15 10:10:00,39.14,39.14,39.08,39.1,75000.0,34.1302,34.1302,34.0779,34.0954,75000.0
2014-09-15 10:20:00,39.08,39.18,39.08,39.14,359000.0,34.0779,34.1651,34.0779,34.1302,359000.0
2014-09-15 10:30:00,39.13,39.16,39.1,39.12,85000.0,34.1215,34.1477,34.0954,34.1128,85000.0
2014-09-15 10:40:00,39.12,39.16,39.09,39.12,56500.0,34.1128,34.1477,34.0866,34.1128,56500.0
2014-09-15 10:50:00,39.12,39.15,39.08,39.13,115500.0,34.1128,34.139,34.0779,34.1215,115500.0
2014-09-15 11:00:00,39.1,39.15,39.02,39.12,143000.0,34.0954,34.139,34.0256,34.1128,143000.0
2014-09-15 11:10:00,39.12,39.13,38.97,39.02,72000.0,34.1128,34.1215,33.982,34.0256,72000.0
2014-09-15 11:20:00,39.02,39.08,39.01,39.02,132500.0,34.0256,34.0779,34.0169,34.0256,132500.0
2014-09-15 11:30:00,39.02,39.06,38.97,38.98,60500.0,34.0256,34.0605,33.982,33.9907,60500.0
2014-09-15 11:40:00,38.97,38.99,38.88,38.91,73500.0,33.982,33.9994,33.9035,33.9297,73500.0
2014-09-15 11:50:00,38.91,38.97,38.9,38.97,31500.0,33.9297,33.982,33.921,33.982,31500.0
2014-09-15 12:00:00,38.98,39.03,38.98,39.02,51000.0,33.9907,34.0343,33.9907,34.0256,51000.0
2014-09-15 12:10:00,39.01,39.01,38.94,38.94,25500.0,34.0169,34.0169,33.9558,33.9558,25500.0
2014-09-15 12:20:00,38.93,38.97,38.92,38.93,60000.0,33.9471,33.982,33.9384,33.9471,60000.0
2014-09-15 12:30:00,38.92,38.93,38.86,38.9,37500.0,33.9384,33.9471,33.8861,33.921,37500.0
2014-09-15 12:40:00,38.89,38.92,38.89,38.92,29000.0,33.9122,33.9384,33.9122,33.9384,29000.0
2014-09-15 12:50:00,38.92,38.97,38.92,38.97,29000.0,33.9384,33.982,33.9384,33.982,29000.0
2014-09-15 13:00:00,38.96,38.98,38.94,38.97,57500.0,33.9733,33.9907,33.9558,33.982,57500.0
2014-09-15 13:10:00,38.97,39.0,38.96,38.99,74500.0,33.982,34.0082,33.9733,33.9994,74500.0
2014-09-15 13:20:00,38.99,38.99,38.95,38.95,18000.0,33.9994,33.9994,33.9646,33.9646,18000.0
2014-09-15 13:30:00,38.95,38.97,38.94,38.97,20000.0,33.9646,33.982,33.9558,33.982,20000.0
2014-09-15 13:40:00,38.96,38.98,38.96,38.98,26000.0,33.9733,33.9907,33.9733,33.9907,26000.0
2014-09-15 13:50:00,38.98,38.99,38.93,38.94,40500.0,33.9907,33.9994,33.9471,33.9558,40500.0
2014-09-15 14:00:00,38.95,38.97,38.94,38.95,48000.0,33.9646,33.982,33.9558,33.9646,48000.0
2014-09-15 14:10:00,38.95,38.95,38.92,38.94,55500.0,33.9646,33.9646,33.9384,33.9558,55500.0
2014-09-15 14:20:00,38.93,39.02,38.93,39.02,29000.0,33.9471,34.0256,33.9471,34.0256,29000.0
2014-09-15 14:30:00,39.03,39.05,38.99,39.04,179000.0,34.0343,34.0518,33.9994,34.043,179000.0
2014-09-15 14:40:00,39.03,39.08,39.02,39.05,159500.0,34.0343,34.0779,34.0256,34.0518,159500.0
2014-09-15 14:50:00,39.05,39.06,39.04,39.05,35000.0,34.0518,34.0605,34.043,34.0518,35000.0
2014-09-15 15:00:00,39.06,39.12,39.06,39.1,69000.0,34.0605,34.1128,34.0605,34.0954,69000.0
2014-09-15 15:10:00,39.1,39.11,39.07,39.09,40500.0,34.0954,34.1041,34.0692,34.0866,40500.0
2014-09-15 15:20:00,39.1,39.13,39.09,39.13,49000.0,34.0954,34.1215,34.0866,34.1215,49000.0
2014-09-15 15:30:00,39.13,39.14,39.08,39.1,67000.0,34.1215,34.1302,34.0779,34.0954,67000.0
2014-09-15 15:40:00,39.12,39.12,39.04,39.04,139500.0,34.1128,34.1128,34.043,34.043,139500.0
2014-09-15 15:50:00,39.04,39.15,39.03,39.11,390000.0,34.043,34.139,34.0343,34.1041,390000.0
2014-09-16 09:30:00,38.86,38.95,38.67,38.81,436000.0,33.8861,33.9646,33.7204,33.8425,436000.0
2014-09-16 09:40:00,38.8,38.9,38.77,38.86,136500.0,33.8338,33.921,33.8076,33.8861,136500.0
2014-09-16 09:50:00,38.86,39.0,38.86,38.98,98500.0,33.8861,34.0082,33.8861,33.9907,98500.0
2014-09-16 10:00:00,38.99,39.04,38.97,39.04,40500.0,33.9994,34.043,33.982,34.043,40500.0
2014-09-16 10:10:00,39.03,39.09,39.01,39.03,34000.0,34.0343,34.0866,34.0169,34.0343,34000.0
2014-09-16 10:20:00,39.01,39.1,39.0,39.09,61000.0,34.0169,34.0954,34.0082,34.0866,61000.0
2014-09-16 10:30:00,39.1,39.25,39.1,39.23,75000.0,34.0954,34.2262,34.0954,34.2087,75000.0
2014-09-16 10:40:00,39.21,39.24,39.18,39.22,34000.0,34.1913,34.2174,34.1651,34.2,34000.0
2014-09-16 10:50:00,39.22,39.25,39.18,39.2,53500.0,34.2,34.2262,34.1651,34.1826,53500.0
2014-09-16 11:00:00,39.2,39.23,39.19,39.22,28500.0,34.1826,34.2087,34.1738,34.2,28500.0
2014-09-16 11:10:00,39.22,39.22,39.12,39.12,48000.0,34.2,34.2,34.1128,34.1128,48000.0
2014-09-16 11:20:00,39.13,39.31,39.13,39.31,39000.0,34.1215,34.2785,34.1215,34.2785,39000.0
2014-09-16 11:30:00,39.29,39.42,39.29,39.38,129000.0,34.261,34.3744,34.261,34.3395,129000.0
2014-09-16 11:40:00,39.4,39.45,39.38,39.45,76000.0,34.357,34.4006,34.3395,34.4006,76000.0
2014-09-16 11:50:00,39.45,39.52,39.45,39.51,47500.0,34.4006,34.4616,34.4006,34.4529,47500.0
2014-09-16 12:00:00,39.49,39.49,39.42,39.42,43500.0,34.4354,34.4354,34.3744,34.3744,43500.0
2014-09-16 12:10:00,39.43,39.52,39.43,39.5,46000.0,34.3831,34.4616,34.3831,34.4442,46000.0
2014-09-16 12:20:00,39.49,39.54,39.49,39.5,121500.0,34.4354,34.479,34.4354,34.4442,121500.0
2014-09-16 12:30:00,39.5,39.51,39.45,39.5,53500.0,34.4442,34.4529,34.4006,34.4442,53500.0
2014-09-16 12:40:00,39.51,39.51,39.45,39.45,12000.0,34.4529,34.4529,34.4006,34.4006,12000.0
2014-09-16 12:50:00,39.44,39.45,39.38,39.4,61500.0,34.3918,34.4006,34.3395,34.357,61500.0
2014-09-16 13:00:00,39.39,39.43,39.37,39.38,18500.0,34.3482,34.3831,34.3308,34.3395,18500.0
2014-09-16 13:10:00,39.38,39.4,39.37,39.4,24500.0,34.3395,34.357,34.3308,34.357,24500.0
2014-09-16 13:20:00,39.4,39.4,39.32,39.32,49000.0,34.357,34.357,34.2872,34.2872,49000.0
2014-09-16 13:30:00,39.34,39.37,39.33,39.37,17500.0,34.3046,34.3308,34.2959,34.3308,17500.0
2014-09-16 13:40:00,39.36,39.36,39.33,39.34,9500.0,34.3221,34.3221,34.2959,34.3046,9500.0
2014-09-16 13:50:00,39.33,39.33,39.3,39.32,22500.0,34.2959,34.2959,34.2698,34.2872,22500.0
2014-09-16 14:00:00,39.33,39.33,39.3,39.33,21000.0,34.2959,34.2959,34.2698,34.2959,21000.0
2014-09-16 14:10:00,39.33,39.38,39.32,39.32,29000.0,34.2959,34.3395,34.2872,34.2872,29000.0
2014-09-16 14:20:00,39.3,39.33,39.29,39.32,17000.0,34.2698,34.2959,34.261,34.2872,17000.0
2014-09-16 14:30:00,39.33,39.39,39.32,39.39,62500.0,34.2959,34.3482,34.2872,34.3482,62500.0
2014-09-16 14:40:00,39.39,39.45,39.39,39.43,69500.0,34.3482,34.4006,34.3482,34.3831,69500.0
2014-09-16 14:50:00,39.43,39.5,39.4,39.5,80500.0,34.3831,34.4442,34.357,34.4442,80500.0
2014-09-16 15:00:00,39.5,39.51,39.47,39.47,79500.0,34.4442,34.4529,34.418,34.418,79500.0
2014-09-16 15:10:00,39.47,39.47,39.42,39.44,36000.0,34.418,34.418,34.3744,34.3918,36000.0
2014-09-16 15:20:00,39.44,39.44,39.38,39.4,58500.0,34.3918,34.3918,34.3395,34.357,58500.0
2014-09-16 15:30:00,39.39,39.45,39.39,39.42,95000.0,34.3482,34.4006,34.3482,34.3744,95000.0
2014-09-16 15:40:00,39.42,39.43,39.3,39.32,162000.0,34.3744,34.3831,34.2698,34.2872,162000.0
2014-09-16 15:50:00,39.31,39.4,39.29,39.37,460000.0,34.2785,34.357,34.261,34.3308,460000.0
2014-09-17 09:30:00,39.42,39.52,39.36,39.42,129000.0,34.3744,34.4616,34.3221,34.3744,129000.0
2014-09-17 09:40:00,39.42,39.55,39.4,39.5,66000.0,34.3744,34.4878,34.357,34.4442,66000.0
2014-09-17 09:50:00,39.5,39.6,39.5,39.57,212500.0,34.4442,34.5314,34.4442,34.5052,212500.0
2014-09-17 10:00:00,39.56,39.63,39.53,39.54,138500.0,34.4965,34.5575,34.4703,34.479,138500.0
2014-09-17 10:10:00,39.55,39.59,39.53,39.53,53500.0,34.4878,34.5226,34.4703,34.4703,53500.0
2014-09-17 10:20:00,39.54,39.59,39.53,39.58,60500.0,34.479,34.5226,34.4703,34.5139,60500.0
2014-09-17 10:30:00,39.58,39.65,39.57,39.64,35500.0,34.5139,34.575,34.5052,34.5662,35500.0
2014-09-17 10:40:00,39.64,39.69,39.62,39.66,41000.0,34.5662,34.6098,34.5488,34.5837,41000.0
2014-09-17 10:50:00,39.68,39.69,39.63,39.66,35000.0,34.6011,34.6098,34.5575,34.5837,35000.0
2014-09-17 11:00:00,39.67,39.73,39.66,39.73,51500.0,34.5924,34.6447,34.5837,34.6447,51500.0
2014-09-17 11:10:00,39.72,39.78,39.71,39.75,45000.0,34.636,34.6883,34.6273,34.6622,45000.0
2014-09-17 11:20:00,39.74,39.74,39.68,39.72,80500.0,34.6534,34.6534,34.6011,34.636,80500.0
2014-09-17 11:30:00,39.71,39.74,39.69,39.72,34000.0,34.6273,34.6534,34.6098,34.636,34000.0
2014-09-17 11:40:00,39.72,39.72,39.64,39.65,16000.0,34.636,34.636,34.5662,34.575,16000.0
2014-09-17 11:50:00,39.65,39.69,39.65,39.69,53500.0,34.575,34.6098,34.575,34.6098,53500.0
2014-09-17 12:00:00,39.68,39.81,39.68,39.79,79000.0,34.6011,34.7145,34.6011,34.697,79000.0
2014-09-17 12:10:00,39.79,39.88,39.79,39.86,137000.0,34.697,34.7755,34.697,34.7581,137000.0
2014-09-17 12:20:00,39.86,39.86,39.78,39.8,106500.0,34.7581,34.7581,34.6883,34.7058,106500.0
2014-09-17 12:30:00,39.8,39.89,39.79,39.88,187000.0,34.7058,34.7842,34.697,34.7755,187000.0
2014-09-17 12:40:00,39.88,39.94,39.87,39.94,46500.0,34.7755,34.8278,34.7668,34.8278,46500.0
2014-09-17 12:50:00,39.93,40.0,39.93,39.97,306000.0,34.8191,34.8802,34.8191,34.854,306000.0
2014-09-17 13:00:00,39.97,39.99,39.87,39.87,115500.0,34.854,34.8714,34.7668,34.7668,115500.0
2014-09-17 13:10:00,39.87,39.91,39.85,39.9,71500.0,34.7668,34.8017,34.7494,34.793,71500.0
2014-09-17 13:20:00,39.9,39.91,39.89,39.89,67500.0,34.793,34.8017,34.7842,34.7842,67500.0
2014-09-17 13:30:00,39.9,40.0,39.9,40.0,157000.0,34.793,34.8802,34.793,34.8802,157000.0
2014-09-17 13:40:00,40.0,40.0,39.94,39.99,189000.0,34.8802,34.8802,34.8278,34.8714,189000.0
2014-09-17 13:50:00,39.99,40.0,39.97,39.99,250500.0,34.8714,34.8802,34.854,34.8714,250500.0
2014-09-17 14:00:00,40.0,40.19,39.89,40.06,424000.0,34.8802,35.0458,34.7842,34.9325,424000.0
2014-09-17 14:10:00,40.03,40.2,40.03,40.17,126500.0,34.9063,35.0546,34.9063,35.0284,126500.0
2014-09-17 14:20:00,40.17,40.24,40.14,40.15,185000.0,35.0284,35.0894,35.0022,35.011,185000.0
2014-09-17 14:30:00,40.15,40.15,40.0,40.0,97000.0,35.011,35.011,34.8802,34.8802,97000.0
2014-09-17 14:40:00,40.0,40.06,40.0,40.06,107500.0,34.8802,34.9325,34.8802,34.9325,107500.0
2014-09-17 14:50:00,40.07,40.09,40.01,40.05,138000.0,34.9412,34.9586,34.8889,34.9238,138000.0
2014-09-17 15:00:00,40.05,40.31,40.04,40.3,148500.0,34.9238,35.1505,34.915,35.1418,148500.0
2014-09-17 15:10:00,40.3,40.42,40.29,40.39,246000.0,35.1418,35.2464,35.133,35.2202,246000.0
2014-09-17 15:20:00,40.39,40.4,40.29,40.31,319500.0,35.2202,35.229,35.133,35.1505,319500.0
2014-09-17 15:30:00,40.31,40.32,40.21,40.26,263500.0,35.1505,35.1592,35.0633,35.1069,263500.0
2014-09-17 15:40:00,40.26,40.38,40.26,40.38,488500.0,35.1069,35.2115,35.1069,35.2115,488500.0
2014-09-17 15:50:00,40.37,40.4,40.33,40.36,686000.0,35.2028,35.229,35.1679,35.1941,686000.0
2014-09-18 09:30:00,40.49,40.66,40.41,40.66,116000.0,35.3074,35.4557,35.2377,35.4557,116000.0
2014-09-18 09:40:00,40.64,40.68,40.6,40.63,32000.0,35.4382,35.4731,35.4034,35.4295,32000.0
2014-09-18 09:50:00,40.67,40.72,40.65,40.68,27000.0,35.4644,35.508,35.447,35.4731,27000.0
2014-09-18 10:00:00,40.67,40.7,40.57,40.59,74500.0,35.4644,35.4906,35.3772,35.3946,74500.0
2014-09-18 10:10:00,40.61,40.68,40.61,40.67,43500.0,35.4121,35.4731,35.4121,35.4644,43500.0
2014-09-18 10:20:00,40.68,40.69,40.61,40.62,62500.0,35.4731,35.4818,35.4121,35.4208,62500.0
2014-09-18 10:30:00,40.62,40.75,40.61,40.75,115500.0,35.4208,35.5342,35.4121,35.5342,115500.0
2014-09-18 10:40:00,40.75,40.78,40.69,40.69,195000.0,35.5342,35.5603,35.4818,35.4818,195000.0
2014-09-18 10:50:00,40.7,40.77,40.67,40.68,172000.0,35.4906,35.5516,35.4644,35.4731,172000.0
2014-09-18 11:00:00,40.69,40.73,40.6,40.62,93000.0,35.4818,35.5167,35.4034,35.4208,93000.0
2014-09-18 11:10:00,40.63,40.69,40.58,40.65,102000.0,35.4295,35.4818,35.3859,35.447,102000.0
2014-09-18 11:20:00,40.66,40.71,40.62,40.71,61500.0,35.4557,35.4993,35.4208,35.4993,61500.0
2014-09-18 11:30:00,40.7,40.76,40.67,40.67,180500.0,35.4906,35.5429,35.4644,35.4644,180500.0
2014-09-18 11:40:00,40.65,40.71,40.63,40.71,42000.0,35.447,35.4993,35.4295,35.4993,42000.0
2014-09-18 11:50:00,40.7,40.75,40.67,40.74,52000.0,35.4906,35.5342,35.4644,35.5254,52000.0
2014-09-18 12:00:00,40.73,40.73,40.67,40.69,451000.0,35.5167,35.5167,35.4644,35.4818,451000.0
2014-09-18 12:10:00,40.69,40.83,40.69,40.82,96500.0,35.4818,35.6039,35.4818,35.5952,96500.0
2014-09-18 12:20:00,40.82,40.9,40.8,40.86,206000.0,35.5952,35.665,35.5778,35.6301,206000.0
2014-09-18 12:30:00,40.86,40.87,40.83,40.84,43000.0,35.6301,35.6388,35.6039,35.6126,43000.0
2014-09-18 12:40:00,40.83,40.86,40.81,40.86,32500.0,35.6039,35.6301,35.5865,35.6301,32500.0
2014-09-18 12:50:00,40.85,40.89,40.81,40.88,103500.0,35.6214,35.6562,35.5865,35.6475,103500.0
2014-09-18 13:00:00,40.88,41.0,40.87,41.0,246000.0,35.6475,35.7522,35.6388,35.7522,246000.0
2014-09-18 13:10:00,41.0,41.03,40.99,41.03,93000.0,35.7522,35.7783,35.7434,35.7783,93000.0
2014-09-18 13:20:00,41.03,41.03,40.98,41.0,196000.0,35.7783,35.7783,35.7347,35.7522,196000.0
2014-09-18 13:30:00,41.01,41.01,40.96,40.98,90000.0,35.7609,35.7609,35.7173,35.7347,90000.0
2014-09-18 13:40:00,40.98,40.99,40.94,40.96,125000.0,35.7347,35.7434,35.6998,35.7173,125000.0
2014-09-18 13:50:00,40.95,40.97,40.9,40.91,53000.0,35.7086,35.726,35.665,35.6737,53000.0
2014-09-18 14:00:00,40.92,40.96,40.89,40.96,86000.0,35.6824,35.7173,35.6562,35.7173,86000.0
2014-09-18 14:10:00,40.96,40.98,40.91,40.95,172000.0,35.7173,35.7347,35.6737,35.7086,172000.0
2014-09-18 14:20:00,40.94,40.97,40.89,40.9,71000.0,35.6998,35.726,35.6562,35.665,71000.0
2014-09-18 14:30:00,40.9,40.91,40.85,40.86,68500.0,35.665,35.6737,35.6214,35.6301,68500.0
2014-09-18 14:40:00,40.86,40.86,40.83,40.84,71000.0,35.6301,35.6301,35.6039,35.6126,71000.0
2014-09-18 14:50:00,40.84,40.84,40.83,40.84,86000.0,35.6126,35.6126,35.6039,35.6126,86000.0
2014-09-18 15:00:00,40.84,40.84,40.8,40.81,137500.0,35.6126,35.6126,35.5778,35.5865,137500.0
2014-09-18 15:10:00,40.8,40.83,40.8,40.82,82000.0,35.5778,35.6039,35.5778,35.5952,82000.0
2014-09-18 15:20:00,40.82,40.83,40.78,40.79,123000.0,35.5952,35.6039,35.5603,35.569,123000.0
2014-09-18 15:30:00,40.8,40.81,40.78,40.81,159000.0,35.5778,35.5865,35.5603,35.5865,159000.0
2014-09-18 15:40:00,40.8,40.85,40.8,40.85,242000.0,35.5778,35.6214,35.5778,35.6214,242000.0
2014-09-18 15:50:00,40.84,40.85,40.81,40.81,361000.0,35.6126,35.6214,35.5865,35.5865,361000.0
2014-09-19 09:30:00,41.01,41.01,40.84,40.88,508000.0,35.7609,35.7609,35.6126,35.6475,508000.0
2014-09-19 09:40:00,40.86,40.91,40.81,40.88,85000.0,35.6301,35.6737,35.5865,35.6475,85000.0
2014-09-19 09:50:00,40.9,40.9,40.81,40.84,29000.0,35.665,35.665,35.5865,35.6126,29000.0
2014-09-19 10:00:00,40.83,40.86,40.8,40.81,54000.0,35.6039,35.6301,35.5778,35.5865,54000.0
2014-09-19 10:10:00,40.81,40.85,40.81,40.84,11000.0,35.5865,35.6214,35.5865,35.6126,11000.0
2014-09-19 10:20:00,40.81,40.84,40.77,40.8,53500.0,35.5865,35.6126,35.5516,35.5778,53500.0
2014-09-19 10:30:00,40.8,40.8,40.73,40.74,34500.0,35.5778,35.5778,35.5167,35.5254,34500.0
2014-09-19 10:40:00,40.74,40.74,40.6,40.67,66500.0,35.5254,35.5254,35.4034,35.4644,66500.0
2014-09-19 10:50:00,40.67,40.74,40.67,40.69,48500.0,35.4644,35.5254,35.4644,35.4818,48500.0
2014-09-19 11:00:00,40.7,40.73,40.69,40.7,42500.0,35.4906,35.5167,35.4818,35.4906,42500.0
2014-09-19 11:10:00,40.71,40.72,40.66,40.69,39000.0,35.4993,35.508,35.4557,35.4818,39000.0
2014-09-19 11:20:00,40.69,40.69,40.63,40.65,19000.0,35.4818,35.4818,35.4295,35.447,19000.0
2014-09-19 11:30:00,40.62,40.62,40.57,40.58,41000.0,35.4208,35.4208,35.3772,35.3859,41000.0
2014-09-19 11:40:00,40.6,40.62,40.55,40.55,16500.0,35.4034,35.4208,35.3598,35.3598,16500.0
2014-09-19 11:50:00,40.53,40.58,40.53,40.57,14000.0,35.3423,35.3859,35.3423,35.3772,14000.0
2014-09-19 12:00:00,40.55,40.57,40.54,40.57,22000.0,35.3598,35.3772,35.351,35.3772,22000.0
2014-09-19 12:10:00,40.59,40.6,40.56,40.57,27000.0,35.3946,35.4034,35.3685,35.3772,27000.0
2014-09-19 12:20:00,40.58,40.63,40.57,40.63,32000.0,35.3859,35.4295,35.3772,35.4295,32000.0
2014-09-19 12:30:00,40.63,40.68,40.6,40.68,45500.0,35.4295,35.4731,35.4034,35.4731,45500.0
2014-09-19 12:40:00,40.68,40.69,40.56,40.59,42500.0,35.4731,35.4818,35.3685,35.3946,42500.0
2014-09-19 12:50:00,40.59,40.59,40.49,40.53,20500.0,35.3946,35.3946,35.3074,35.3423,20500.0
2014-09-19 13:00:00,40.53,40.55,40.51,40.51,57500.0,35.3423,35.3598,35.3249,35.3249,57500.0
2014-09-19 13:10:00,40.5,40.5,40.46,40.48,12500.0,35.3162,35.3162,35.2813,35.2987,12500.0
2014-09-19 13:20:00,40.49,40.58,40.48,40.58,15000.0,35.3074,35.3859,35.2987,35.3859,15000.0
2014-09-19 13:30:00,40.6,40.68,40.6,40.67,20000.0,35.4034,35.4731,35.4034,35.4644,20000.0
2014-09-19 13:40:00,40.66,40.69,40.65,40.68,11500.0,35.4557,35.4818,35.447,35.4731,11500.0
2014-09-19 13:50:00,40.69,40.73,40.67,40.67,25000.0,35.4818,35.5167,35.4644,35.4644,25000.0
2014-09-19 14:00:00,40.69,40.72,40.67,40.7,30500.0,35.4818,35.508,35.4644,35.4906,30500.0
2014-09-19 14:10:00,40.7,40.73,40.7,40.73,39500.0,35.4906,35.5167,35.4906,35.5167,39500.0
2014-09-19 14:20:00,40.74,40.76,40.73,40.75,35500.0,35.5254,35.5429,35.5167,35.5342,35500.0
2014-09-19 14:30:00,40.75,40.76,40.69,40.71,39500.0,35.5342,35.5429,35.4818,35.4993,39500.0
2014-09-19 14:40:00,40.71,40.72,40.68,40.72,42500.0,35.4993,35.508,35.4731,35.508,42500.0
2014-09-19 14:50:00,40.72,40.72,40.69,40.7,38500.0,35.508,35.508,35.4818,35.4906,38500.0
2014-09-19 15:00:00,40.7,40.76,40.69,40.76,50000.0,35.4906,35.5429,35.4818,35.5429,50000.0
2014-09-19 15:10:00,40.76,40.8,40.75,40.78,86000.0,35.5429,35.5778,35.5342,35.5603,86000.0
2014-09-19 15:20:00,40.77,40.77,40.73,40.73,41000.0,35.5516,35.5516,35.5167,35.5167,41000.0
2014-09-19 15:30:00,40.73,40.81,40.73,40.8,87500.0,35.5167,35.5865,35.5167,35.5778,87500.0
2014-09-19 15:40:00,40.81,40.91,40.8,40.89,204000.0,35.5865,35.6737,35.5778,35.6562,204000.0
2014-09-19 15:50:00,40.89,40.9,40.77,40.77,483500.0,35.6562,35.665,35.5516,35.5516,483500.0
2014-09-22 09:30:00,40.73,40.76,40.56,40.59,83000.0,35.5167,35.5429,35.3685,35.3946,83000.0
2014-09-22 09:40:00,40.57,40.57,40.41,40.46,123000.0,35.3772,35.3772,35.2377,35.2813,123000.0
2014-09-22 09:50:00,40.46,40.55,40.44,40.5,82500.0,35.2813,35.3598,35.2638,35.3162,82500.0
2014-09-22 10:00:00,40.5,40.5,40.44,40.45,170000.0,35.3162,35.3162,35.2638,35.2726,170000.0
2014-09-22 10:10:00,40.46,40.59,40.46,40.54,214000.0,35.2813,35.3946,35.2813,35.351,214000.0
2014-09-22 10:20:00,40.53,40.59,40.52,40.56,167500.0,35.3423,35.3946,35.3336,35.3685,167500.0
2014-09-22 10:30:00,40.55,40.55,40.41,40.41,78000.0,35.3598,35.3598,35.2377,35.2377,78000.0
2014-09-22 10:40:00,40.41,40.42,40.35,40.38,71500.0,35.2377,35.2464,35.1854,35.2115,71500.0
2014-09-22 10:50:00,40.38,40.39,40.34,40.34,28000.0,35.2115,35.2202,35.1766,35.1766,28000.0
2014-09-22 11:00:00,40.34,40.39,40.34,40.36,28500.0,35.1766,35.2202,35.1766,35.1941,28500.0
2014-09-22 11:10:00,40.35,40.39,40.31,40.36,98500.0,35.1854,35.2202,35.1505,35.1941,98500.0
2014-09-22 11:20:00,40.35,40.36,40.33,40.36,23500.0,35.1854,35.1941,35.1679,35.1941,23500.0
2014-09-22 11:30:00,40.33,40.38,40.33,40.35,16000.0,35.1679,35.2115,35.1679,35.1854,16000.0
2014-09-22 11:40:00,40.37,40.37,40.34,40.34,9000.0,35.2028,35.2028,35.1766,35.1766,9000.0
2014-09-22 11:50:00,40.34,40.35,40.27,40.3,49500.0,35.1766,35.1854,35.1156,35.1418,49500.0
2014-09-22 12:00:00,40.3,40.31,40.26,40.3,33500.0,35.1418,35.1505,35.1069,35.1418,33500.0
2014-09-22 12:10:00,40.3,40.3,40.21,40.21,91000.0,35.1418,35.1418,35.0633,35.0633,91000.0
2014-09-22 12:20:00,40.21,40.23,40.2,40.21,45500.0,35.0633,35.0807,35.0546,35.0633,45500.0
2014-09-22 12:30:00,40.2,40.21,40.14,40.15,75500.0,35.0546,35.0633,35.0022,35.011,75500.0
2014-09-22 12:40:00,40.15,40.24,40.15,40.24,23000.0,35.011,35.0894,35.011,35.0894,23000.0
2014-09-22 12:50:00,40.23,40.25,40.18,40.18,24500.0,35.0807,35.0982,35.0371,35.0371,24500.0
2014-09-22 13:00:00,40.2,40.22,40.16,40.21,49000.0,35.0546,35.072,35.0197,35.0633,49000.0
2014-09-22 13:10:00,40.19,40.19,40.14,40.14,20500.0,35.0458,35.0458,35.0022,35.0022,20500.0
2014-09-22 13:20:00,40.14,40.2,40.11,40.2,31500.0,35.0022,35.0546,34.9761,35.0546,31500.0
2014-09-22 13:30:00,40.18,40.23,40.17,40.2,36500.0,35.0371,35.0807,35.0284,35.0546,36500.0
2014-09-22 13:40:00,40.2,40.2,40.16,40.16,37000.0,35.0546,35.0546,35.0197,35.0197,37000.0
2014-09-22 13:50:00,40.16,40.17,40.1,40.1,55000.0,35.0197,35.0284,34.9674,34.9674,55000.0
2014-09-22 14:00:00,40.1,40.16,40.1,40.11,46500.0,34.9674,35.0197,34.9674,34.9761,46500.0
2014-09-22 14:10:00,40.1,40.11,40.06,40.06,49500.0,34.9674,34.9761,34.9325,34.9325,49500.0
2014-09-22 14:20:00,40.08,40.09,40.02,40.05,103500.0,34.9499,34.9586,34.8976,34.9238,103500.0
2014-09-22 14:30:00,40.06,40.08,40.02,40.02,54500.0,34.9325,34.9499,34.8976,34.8976,54500.0
2014-09-22 14:40:00,40.01,40.05,39.98,40.05,66000.0,34.8889,34.9238,34.8627,34.9238,66000.0
2014-09-22 14:50:00,40.05,40.13,40.05,40.13,38500.0,34.9238,34.9935,34.9238,34.9935,38500.0
2014-09-22 15:00:00,40.13,40.16,40.09,40.13,38000.0,34.9935,35.0197,34.9586,34.9935,38000.0
2014-09-22 15:10:00,40.11,40.13,40.05,40.07,55000.0,34.9761,34.9935,34.9238,34.9412,55000.0
2014-09-22 15:20:00,40.08,40.15,40.07,40.11,57000.0,34.9499,35.011,34.9412,34.9761,57000.0
2014-09-22 15:30:00,40.11,40.15,40.11,40.13,74500.0,34.9761,35.011,34.9761,34.9935,74500.0
2014-09-22 15:40:00,40.13,40.21,40.13,40.19,95500.0,34.9935,35.0633,34.9935,35.0458,95500.0
2014-09-22 15:50:00,40.19,40.2,40.14,40.15,161000.0,35.0458,35.0546,35.0022,35.011,161000.0
2014-09-23 09:30:00,40.01,40.31,40.01,40.28,154000.0,34.8889,35.1505,34.8889,35.1243,154000.0
2014-09-23 09:40:00,40.3,40.31,40.13,40.25,79000.0,35.1418,35.1505,34.9935,35.0982,79000.0
2014-09-23 09:50:00,40.26,40.27,40.2,40.24,54500.0,35.1069,35.1156,35.0546,35.0894,54500.0
2014-09-23 10:00:00,40.24,40.31,40.23,40.25,18000.0,35.0894,35.1505,35.0807,35.0982,18000.0
2014-09-23 10:10:00,40.27,40.28,40.19,40.19,44000.0,35.1156,35.1243,35.0458,35.0458,44000.0
2014-09-23 10:20:00,40.21,40.25,40.14,40.15,32500.0,35.0633,35.0982,35.0022,35.011,32500.0
2014-09-23 10:30:00,40.13,40.15,40.06,40.08,41500.0,34.9935,35.011,34.9325,34.9499,41500.0
2014-09-23 10:40:00,40.08,40.11,40.06,40.1,19500.0,34.9499,34.9761,34.9325,34.9674,19500.0
2014-09-23 10:50:00,40.09,40.14,40.04,40.04,25500.0,34.9586,35.0022,34.915,34.915,25500.0
2014-09-23 11:00:00,40.07,40.07,39.98,40.01,22000.0,34.9412,34.9412,34.8627,34.8889,22000.0
2014-09-23 11:10:00,40.02,40.03,40.0,40.01,50500.0,34.8976,34.9063,34.8802,34.8889,50500.0
2014-09-23 11:20:00,40.0,40.11,40.0,40.05,24000.0,34.8802,34.9761,34.8802,34.9238,24000.0
2014-09-23 11:30:00,40.06,40.07,40.02,40.06,18000.0,34.9325,34.9412,34.8976,34.9325,18000.0
2014-09-23 11:40:00,40.09,40.1,40.07,40.07,23000.0,34.9586,34.9674,34.9412,34.9412,23000.0
2014-09-23 11:50:00,40.07,40.11,40.07,40.09,28500.0,34.9412,34.9761,34.9412,34.9586,28500.0
2014-09-23 12:00:00,40.09,40.1,40.05,40.05,30500.0,34.9586,34.9674,34.9238,34.9238,30500.0
2014-09-23 12:10:00,40.04,40.07,40.01,40.05,42000.0,34.915,34.9412,34.8889,34.9238,42000.0
2014-09-23 12:20:00,40.04,40.04,39.99,40.0,17000.0,34.915,34.915,34.8714,34.8802,17000.0
2014-09-23 12:30:00,40.01,40.09,40.0,40.09,79000.0,34.8889,34.9586,34.8802,34.9586,79000.0
2014-09-23 12:40:00,40.08,40.1,40.0,40.0,28000.0,34.9499,34.9674,34.8802,34.8802,28000.0
2014-09-23 12:50:00,40.0,40.0,39.95,39.95,41000.0,34.8802,34.8802,34.8366,34.8366,41000.0
2014-09-23 13:00:00,39.94,39.95,39.88,39.89,47500.0,34.8278,34.8366,34.7755,34.7842,47500.0
2014-09-23 13:10:00,39.87,39.9,39.83,39.84,48000.0,34.7668,34.793,34.7319,34.7406,48000.0
2014-09-23 13:20:00,39.86,39.88,39.82,39.83,28000.0,34.7581,34.7755,34.7232,34.7319,28000.0
2014-09-23 13:30:00,39.84,39.87,39.81,39.86,23000.0,34.7406,34.7668,34.7145,34.7581,23000.0
2014-09-23 13:40:00,39.85,39.85,39.81,39.81,21500.0,34.7494,34.7494,34.7145,34.7145,21500.0
2014-09-23 13:50:00,39.83,39.87,39.8,39.8,43000.0,34.7319,34.7668,34.7058,34.7058,43000.0
2014-09-23 14:00:00,39.8,39.85,39.79,39.85,38000.0,34.7058,34.7494,34.697,34.7494,38000.0
2014-09-23 14:10:00,39.85,39.89,39.83,39.86,60500.0,34.7494,34.7842,34.7319,34.7581,60500.0
2014-09-23 14:20:00,39.86,39.91,39.83,39.91,48500.0,34.7581,34.8017,34.7319,34.8017,48500.0
2014-09-23 14:30:00,39.91,39.92,39.89,39.91,20500.0,34.8017,34.8104,34.7842,34.8017,20500.0
2014-09-23 14:40:00,39.91,39.91,39.85,39.85,9500.0,34.8017,34.8017,34.7494,34.7494,9500.0
2014-09-23 14:50:00,39.87,39.95,39.87,39.95,46000.0,34.7668,34.8366,34.7668,34.8366,46000.0
2014-09-23 15:00:00,39.95,39.98,39.92,39.93,49500.0,34.8366,34.8627,34.8104,34.8191,49500.0
2014-09-23 15:10:00,39.95,39.99,39.94,39.98,56000.0,34.8366,34.8714,34.8278,34.8627,56000.0
2014-09-23 15:20:00,39.97,40.02,39.94,39.98,42500.0,34.854,34.8976,34.8278,34.8627,42500.0
2014-09-23 15:30:00,39.99,40.03,39.98,40.01,70500.0,34.8714,34.9063,34.8627,34.8889,70500.0
2014-09-23 15:40:00,40.02,40.02,39.97,40.0,119500.0,34.8976,34.8976,34.854,34.8802,119500.0
2014-09-23 15:50:00,39.99,40.0,39.9,39.91,275500.0,34.8714,34.8802,34.793,34.8017,275500.0
2014-09-24 09:30:00,39.87,40.03,39.84,40.03,36000.0,34.7668,34.9063,34.7406,34.9063,36000.0
2014-09-24 09:40:00,40.02,40.02,39.81,39.86,36500.0,34.8976,34.8976,34.7145,34.7581,36500.0
2014-09-24 09:50:00,39.86,39.89,39.84,39.86,25000.0,34.7581,34.7842,34.7406,34.7581,25000.0
2014-09-24 10:00:00,39.87,39.91,39.78,39.83,56000.0,34.7668,34.8017,34.6883,34.7319,56000.0
2014-09-24 10:10:00,39.82,39.89,39.8,39.84,60500.0,34.7232,34.7842,34.7058,34.7406,60500.0
2014-09-24 10:20:00,39.83,39.89,39.8,39.87,58000.0,34.7319,34.7842,34.7058,34.7668,58000.0
2014-09-24 10:30:00,39.86,39.96,39.86,39.94,96500.0,34.7581,34.8453,34.7581,34.8278,96500.0
2014-09-24 10:40:00,39.94,40.01,39.9,39.91,195000.0,34.8278,34.8889,34.793,34.8017,195000.0
2014-09-24 10:50:00,39.91,39.98,39.91,39.95,95000.0,34.8017,34.8627,34.8017,34.8366,95000.0
2014-09-24 11:00:00,39.95,39.95,39.91,39.94,48000.0,34.8366,34.8366,34.8017,34.8278,48000.0
2014-09-24 11:10:00,39.93,39.96,39.91,39.92,50000.0,34.8191,34.8453,34.8017,34.8104,50000.0
2014-09-24 11:20:00,39.93,39.95,39.9,39.94,31500.0,34.8191,34.8366,34.793,34.8278,31500.0
2014-09-24 11:30:00,39.94,39.95,39.92,39.93,60500.0,34.8278,34.8366,34.8104,34.8191,60500.0
2014-09-24 11:40:00,39.93,39.95,39.9,39.9,51500.0,34.8191,34.8366,34.793,34.793,51500.0
2014-09-24 11:50:00,39.91,39.94,39.88,39.94,48000.0,34.8017,34.8278,34.7755,34.8278,48000.0
2014-09-24 12:00:00,39.93,39.95,39.91,39.93,53500.0,34.8191,34.8366,34.8017,34.8191,53500.0
2014-09-24 12:10:00,39.93,39.94,39.91,39.91,55500.0,34.8191,34.8278,34.8017,34.8017,55500.0
2014-09-24 12:20:00,39.91,39.91,39.87,39.89,50500.0,34.8017,34.8017,34.7668,34.7842,50500.0
2014-09-24 12:30:00,39.88,39.91,39.86,39.88,39000.0,34.7755,34.8017,34.7581,34.7755,39000.0
2014-09-24 12:40:00,39.87,39.87,39.83,39.86,54000.0,34.7668,34.7668,34.7319,34.7581,54000.0
2014-09-24 12:50:00,39.87,39.88,39.84,39.86,33500.0,34.7668,34.7755,34.7406,34.7581,33500.0
2014-09-24 13:00:00,39.88,39.9,39.85,39.89,69000.0,34.7755,34.793,34.7494,34.7842,69000.0
2014-09-24 13:10:00,39.89,39.9,39.85,39.87,87500.0,34.7842,34.793,34.7494,34.7668,87500.0
2014-09-24 13:20:00,39.87,39.87,39.83,39.84,29500.0,34.7668,34.7668,34.7319,34.7406,29500.0
2014-09-24 13:30:00,39.85,39.88,39.82,39.83,106500.0,34.7494,34.7755,34.7232,34.7319,106500.0
2014-09-24 13:40:00,39.83,39.85,39.77,39.78,50000.0,34.7319,34.7494,34.6796,34.6883,50000.0
2014-09-24 13:50:00,39.77,39.8,39.76,39.76,65000.0,34.6796,34.7058,34.6709,34.6709,65000.0
2014-09-24 14:00:00,39.77,39.77,39.7,39.7,112500.0,34.6796,34.6796,34.6186,34.6186,112500.0
2014-09-24 14:10:00,39.7,39.71,39.64,39.64,64500.0,34.6186,34.6273,34.5662,34.5662,64500.0
2014-09-24 14:20:00,39.65,39.73,39.64,39.73,46000.0,34.575,34.6447,34.5662,34.6447,46000.0
2014-09-24 14:30:00,39.73,39.75,39.7,39.75,37000.0,34.6447,34.6622,34.6186,34.6622,37000.0
2014-09-24 14:40:00,39.75,39.78,39.74,39.77,69000.0,34.6622,34.6883,34.6534,34.6796,69000.0
2014-09-24 14:50:00,39.78,39.8,39.74,39.75,85000.0,34.6883,34.7058,34.6534,34.6622,85000.0
2014-09-24 15:00:00,39.75,39.77,39.73,39.73,78000.0,34.6622,34.6796,34.6447,34.6447,78000.0
2014-09-24 15:10:00,39.74,39.77,39.73,39.77,105000.0,34.6534,34.6796,34.6447,34.6796,105000.0
2014-09-24 15:20:00,39.76,39.78,39.72,39.72,131000.0,34.6709,34.6883,34.636,34.636,131000.0
2014-09-24 15:30:00,39.73,39.79,39.73,39.76,90000.0,34.6447,34.697,34.6447,34.6709,90000.0
2014-09-24 15:40:00,39.76,39.8,39.73,39.8,206500.0,34.6709,34.7058,34.6447,34.7058,206500.0
2014-09-24 15:50:00,39.8,39.85,39.78,39.81,250000.0,34.7058,34.7494,34.6883,34.7145,250000.0
2014-09-25 09:30:00,39.72,39.85,39.64,39.64,30500.0,34.636,34.7494,34.5662,34.5662,30500.0
2014-09-25 09:40:00,39.63,39.63,39.34,39.37,145000.0,34.5575,34.5575,34.3046,34.3308,145000.0
2014-09-25 09:50:00,39.36,39.43,39.29,39.29,38000.0,34.3221,34.3831,34.261,34.261,38000.0
2014-09-25 10:00:00,39.3,39.32,39.24,39.32,106500.0,34.2698,34.2872,34.2174,34.2872,106500.0
2014-09-25 10:10:00,39.33,39.34,39.27,39.33,52000.0,34.2959,34.3046,34.2436,34.2959,52000.0
2014-09-25 10:20:00,39.35,39.36,39.22,39.31,22500.0,34.3134,34.3221,34.2,34.2785,22500.0
2014-09-25 10:30:00,39.31,39.31,39.16,39.16,65500.0,34.2785,34.2785,34.1477,34.1477,65500.0
2014-09-25 10:40:00,39.17,39.17,39.03,39.06,46500.0,34.1564,34.1564,34.0343,34.0605,46500.0
2014-09-25 10:50:00,39.06,39.18,39.04,39.18,114500.0,34.0605,34.1651,34.043,34.1651,114500.0
2014-09-25 11:00:00,39.19,39.22,39.1,39.19,31500.0,34.1738,34.2,34.0954,34.1738,31500.0
2014-09-25 11:10:00,39.19,39.21,39.14,39.15,79500.0,34.1738,34.1913,34.1302,34.139,79500.0
2014-09-25 11:20:00,39.15,39.28,39.15,39.26,48000.0,34.139,34.2523,34.139,34.2349,48000.0
2014-09-25 11:30:00,39.25,39.27,39.15,39.24,30500.0,34.2262,34.2436,34.139,34.2174,30500.0
2014-09-25 11:40:00,39.22,39.24,39.16,39.16,24000.0,34.2,34.2174,34.1477,34.1477,24000.0
2014-09-25 11:50:00,39.18,39.23,39.17,39.18,15500.0,34.1651,34.2087,34.1564,34.1651,15500.0
2014-09-25 12:00:00,39.18,39.21,39.14,39.16,26000.0,34.1651,34.1913,34.1302,34.1477,26000.0
2014-09-25 12:10:00,39.14,39.18,39.14,39.16,29500.0,34.1302,34.1651,34.1302,34.1477,29500.0
2014-09-25 12:20:00,39.17,39.17,39.07,39.11,39000.0,34.1564,34.1564,34.0692,34.1041,39000.0
2014-09-25 12:30:00,39.09,39.16,39.09,39.15,22500.0,34.0866,34.1477,34.0866,34.139,22500.0
2014-09-25 12:40:00,39.19,39.19,39.07,39.07,41500.0,34.1738,34.1738,34.0692,34.0692,41500.0
2014-09-25 12:50:00,39.09,39.13,39.05,39.11,13500.0,34.0866,34.1215,34.0518,34.1041,13500.0
2014-09-25 13:00:00,39.09,39.14,39.05,39.12,19500.0,34.0866,34.1302,34.0518,34.1128,19500.0
2014-09-25 13:10:00,39.14,39.2,39.12,39.19,92000.0,34.1302,34.1826,34.1128,34.1738,92000.0
2014-09-25 13:20:00,39.19,39.19,39.13,39.16,14000.0,34.1738,34.1738,34.1215,34.1477,14000.0
2014-09-25 13:30:00,39.17,39.17,39.1,39.11,21500.0,34.1564,34.1564,34.0954,34.1041,21500.0
2014-09-25 13:40:00,39.11,39.14,39.09,39.1,31000.0,34.1041,34.1302,34.0866,34.0954,31000.0
2014-09-25 13:50:00,39.11,39.14,39.07,39.11,39500.0,34.1041,34.1302,34.0692,34.1041,39500.0
2014-09-25 14:00:00,39.11,39.18,39.09,39.18,18500.0,34.1041,34.1651,34.0866,34.1651,18500.0
2014-09-25 14:10:00,39.14,39.17,39.13,39.16,21000.0,34.1302,34.1564,34.1215,34.1477,21000.0
2014-09-25 14:20:00,39.14,39.25,39.14,39.25,84500.0,34.1302,34.2262,34.1302,34.2262,84500.0
2014-09-25 14:30:00,39.24,39.3,39.23,39.29,69500.0,34.2174,34.2698,34.2087,34.261,69500.0
2014-09-25 14:40:00,39.29,39.31,39.27,39.29,92500.0,34.261,34.2785,34.2436,34.261,92500.0
2014-09-25 14:50:00,39.3,39.32,39.27,39.31,48500.0,34.2698,34.2872,34.2436,34.2785,48500.0
2014-09-25 15:00:00,39.31,39.31,39.24,39.24,63000.0,34.2785,34.2785,34.2174,34.2174,63000.0
2014-09-25 15:10:00,39.23,39.28,39.17,39.23,57000.0,34.2087,34.2523,34.1564,34.2087,57000.0
2014-09-25 15:20:00,39.23,39.23,39.16,39.16,44500.0,34.2087,34.2087,34.1477,34.1477,44500.0
2014-09-25 15:30:00,39.18,39.27,39.16,39.26,73000.0,34.1651,34.2436,34.1477,34.2349,73000.0
2014-09-25 15:40:00,39.26,39.27,39.19,39.25,206000.0,34.2349,34.2436,34.1738,34.2262,206000.0
2014-09-25 15:50:00,39.24,39.25,39.13,39.13,306500.0,34.2174,34.2262,34.1215,34.1215,306500.0
2014-09-26 09:30:00,39.13,39.24,38.89,39.18,202000.0,34.1215,34.2174,33.9122,34.1651,202000.0
2014-09-26 09:40:00,39.17,39.17,38.97,38.99,40000.0,34.1564,34.1564,33.982,33.9994,40000.0
2014-09-26 09:50:00,39.04,39.1,39.03,39.09,18000.0,34.043,34.0954,34.0343,34.0866,18000.0
2014-09-26 10:00:00,39.09,39.13,39.05,39.1,29500.0,34.0866,34.1215,34.0518,34.0954,29500.0
2014-09-26 10:10:00,39.09,39.09,38.99,39.04,18500.0,34.0866,34.0866,33.9994,34.043,18500.0
2014-09-26 10:20:00,39.05,39.06,39.0,39.01,63000.0,34.0518,34.0605,34.0082,34.0169,63000.0
2014-09-26 10:30:00,38.99,39.05,38.97,39.01,50000.0,33.9994,34.0518,33.982,34.0169,50000.0
2014-09-26 10:40:00,39.03,39.05,38.95,39.0,62000.0,34.0343,34.0518,33.9646,34.0082,62000.0
2014-09-26 10:50:00,38.99,39.02,38.94,39.02,55500.0,33.9994,34.0256,33.9558,34.0256,55500.0
2014-09-26 11:00:00,39.02,39.04,38.95,38.97,54000.0,34.0256,34.043,33.9646,33.982,54000.0
2014-09-26 11:10:00,38.97,38.97,38.9,38.9,31000.0,33.982,33.982,33.921,33.921,31000.0
2014-09-26 11:20:00,38.9,38.92,38.89,38.9,44000.0,33.921,33.9384,33.9122,33.921,44000.0
2014-09-26 11:30:00,38.9,39.02,38.89,39.01,170000.0,33.921,34.0256,33.9122,34.0169,170000.0
2014-09-26 11:40:00,39.01,39.01,38.99,39.01,61500.0,34.0169,34.0169,33.9994,34.0169,61500.0
2014-09-26 11:50:00,39.02,39.02,38.95,38.97,397500.0,34.0256,34.0256,33.9646,33.982,397500.0
2014-09-26 12:00:00,38.96,39.07,38.96,39.06,19000.0,33.9733,34.0692,33.9733,34.0605,19000.0
2014-09-26 12:10:00,39.08,39.08,39.06,39.08,13500.0,34.0779,34.0779,34.0605,34.0779,13500.0
2014-09-26 12:20:00,39.09,39.1,39.08,39.1,8500.0,34.0866,34.0954,34.0779,34.0954,8500.0
2014-09-26 12:30:00,39.09,39.12,39.09,39.11,17500.0,34.0866,34.1128,34.0866,34.1041,17500.0
2014-09-26 12:40:00,39.12,39.12,39.07,39.07,15000.0,34.1128,34.1128,34.0692,34.0692,15000.0
2014-09-26 12:50:00,39.07,39.12,39.07,39.12,29000.0,34.0692,34.1128,34.0692,34.1128,29000.0
2014-09-26 13:00:00,39.08,39.12,39.08,39.12,6000.0,34.0779,34.1128,34.0779,34.1128,6000.0
2014-09-26 13:10:00,39.14,39.16,39.13,39.16,3000.0,34.1302,34.1477,34.1215,34.1477,3000.0
2014-09-26 13:20:00,39.16,39.16,39.14,39.14,9000.0,34.1477,34.1477,34.1302,34.1302,9000.0
2014-09-26 13:30:00,39.15,39.16,39.14,39.15,4000.0,34.139,34.1477,34.1302,34.139,4000.0
2014-09-26 13:40:00,39.15,39.17,39.15,39.17,11000.0,34.139,34.1564,34.139,34.1564,11000.0
2014-09-26 13:50:00,39.16,39.22,39.16,39.22,15500.0,34.1477,34.2,34.1477,34.2,15500.0
2014-09-26 14:00:00,39.22,39.34,39.21,39.34,23000.0,34.2,34.3046,34.1913,34.3046,23000.0
2014-09-26 14:10:00,39.32,39.36,39.29,39.35,56000.0,34.2872,34.3221,34.261,34.3134,56000.0
2014-09-26 14:20:00,39.35,39.36,39.28,39.33,79500.0,34.3134,34.3221,34.2523,34.2959,79500.0
2014-09-26 14:30:00,39.33,39.4,39.33,39.37,14000.0,34.2959,34.357,34.2959,34.3308,14000.0
2014-09-26 14:40:00,39.38,39.39,39.37,39.39,24000.0,34.3395,34.3482,34.3308,34.3482,24000.0
2014-09-26 14:50:00,39.39,39.39,39.3,39.33,19000.0,34.3482,34.3482,34.2698,34.2959,19000.0
2014-09-26 15:00:00,39.33,39.34,39.31,39.31,27500.0,34.2959,34.3046,34.2785,34.2785,27500.0
2014-09-26 15:10:00,39.32,39.33,39.3,39.3,12000.0,34.2872,34.2959,34.2698,34.2698,12000.0
2014-09-26 15:20:00,39.31,39.32,39.27,39.28,37000.0,34.2785,34.2872,34.2436,34.2523,37000.0
2014-09-26 15:30:00,39.28,39.3,39.27,39.28,22500.0,34.2523,34.2698,34.2436,34.2523,22500.0
2014-09-26 15:40:00,39.29,39.3,39.23,39.26,72000.0,34.261,34.2698,34.2087,34.2349,72000.0
2014-09-26 15:50:00,39.26,39.32,39.26,39.29,140500.0,34.2349,34.2872,34.2349,34.261,140500.0
2014-09-29 09:30:00,39.05,39.05,38.86,38.88,77000.0,34.0518,34.0518,33.8861,33.9035,77000.0
2014-09-29 09:40:00,38.88,38.93,38.87,38.9,125500.0,33.9035,33.9471,33.8948,33.921,125500.0
2014-09-29 09:50:00,38.88,39.02,38.86,39.02,63000.0,33.9035,34.0256,33.8861,34.0256,63000.0
2014-09-29 10:00:00,39.02,39.04,38.95,39.0,42500.0,34.0256,34.043,33.9646,34.0082,42500.0
2014-09-29 10:10:00,38.99,39.05,38.95,38.98,60000.0,33.9994,34.0518,33.9646,33.9907,60000.0
2014-09-29 10:20:00,39.01,39.06,38.98,39.0,54000.0,34.0169,34.0605,33.9907,34.0082,54000.0
2014-09-29 10:30:00,39.01,39.07,38.99,39.05,44000.0,34.0169,34.0692,33.9994,34.0518,44000.0
2014-09-29 10:40:00,39.05,39.11,39.02,39.03,36500.0,34.0518,34.1041,34.0256,34.0343,36500.0
2014-09-29 10:50:00,39.06,39.08,39.04,39.07,29500.0,34.0605,34.0779,34.043,34.0692,29500.0
2014-09-29 11:00:00,39.07,39.07,39.01,39.01,26500.0,34.0692,34.0692,34.0169,34.0169,26500.0
2014-09-29 11:10:00,39.01,39.15,39.01,39.15,24000.0,34.0169,34.139,34.0169,34.139,24000.0
2014-09-29 11:20:00,39.12,39.13,39.04,39.05,16500.0,34.1128,34.1215,34.043,34.0518,16500.0
2014-09-29 11:30:00,39.04,39.05,39.01,39.04,23000.0,34.043,34.0518,34.0169,34.043,23000.0
2014-09-29 11:40:00,39.03,39.03,39.01,39.03,24000.0,34.0343,34.0343,34.0169,34.0343,24000.0
2014-09-29 11:50:00,39.03,39.06,39.03,39.06,17000.0,34.0343,34.0605,34.0343,34.0605,17000.0
2014-09-29 12:00:00,39.04,39.06,39.01,39.02,19500.0,34.043,34.0605,34.0169,34.0256,19500.0
2014-09-29 12:10:00,39.02,39.03,38.99,39.03,50500.0,34.0256,34.0343,33.9994,34.0343,50500.0
2014-09-29 12:20:00,39.0,39.06,39.0,39.02,50500.0,34.0082,34.0605,34.0082,34.0256,50500.0
2014-09-29 12:30:00,39.03,39.05,39.0,39.0,63000.0,34.0343,34.0518,34.0082,34.0082,63000.0
2014-09-29 12:40:00,38.99,39.02,38.99,39.02,142500.0,33.9994,34.0256,33.9994,34.0256,142500.0
2014-09-29 12:50:00,39.02,39.12,39.01,39.11,56000.0,34.0256,34.1128,34.0169,34.1041,56000.0
2014-09-29 13:00:00,39.1,39.12,39.06,39.09,47000.0,34.0954,34.1128,34.0605,34.0866,47000.0
2014-09-29 13:10:00,39.09,39.14,39.08,39.12,14000.0,34.0866,34.1302,34.0779,34.1128,14000.0
2014-09-29 13:20:00,39.13,39.15,39.1,39.11,11500.0,34.1215,34.139,34.0954,34.1041,11500.0
2014-09-29 13:30:00,39.11,39.14,39.08,39.08,20500.0,34.1041,34.1302,34.0779,34.0779,20500.0
2014-09-29 13:40:00,39.07,39.07,39.0,39.01,11000.0,34.0692,34.0692,34.0082,34.0169,11000.0
2014-09-29 13:50:00,39.04,39.06,39.02,39.02,24000.0,34.043,34.0605,34.0256,34.0256,24000.0
2014-09-29 14:00:00,39.02,39.06,38.99,39.0,34000.0,34.0256,34.0605,33.9994,34.0082,34000.0
2014-09-29 14:10:00,38.99,39.0,38.95,38.95,19500.0,33.9994,34.0082,33.9646,33.9646,19500.0
2014-09-29 14:20:00,38.93,38.98,38.91,38.95,76000.0,33.9471,33.9907,33.9297,33.9646,76000.0
2014-09-29 14:30:00,38.97,38.99,38.97,38.99,15000.0,33.982,33.9994,33.982,33.9994,15000.0
2014-09-29 14:40:00,38.98,39.03,38.97,39.0,97500.0,33.9907,34.0343,33.982,34.0082,97500.0
2014-09-29 14:50:00,39.0,39.04,38.97,39.03,39000.0,34.0082,34.043,33.982,34.0343,39000.0
2014-09-29 15:00:00,39.06,39.08,39.02,39.06,37500.0,34.0605,34.0779,34.0256,34.0605,37500.0
2014-09-29 15:10:00,39.03,39.11,39.03,39.11,28500.0,34.0343,34.1041,34.0343,34.1041,28500.0
2014-09-29 15:20:00,39.11,39.13,39.09,39.1,79500.0,34.1041,34.1215,34.0866,34.0954,79500.0
2014-09-29 15:30:00,39.11,39.11,39.06,39.08,43000.0,34.1041,34.1041,34.0605,34.0779,43000.0
2014-09-29 15:40:00,39.08,39.08,39.0,39.02,95000.0,34.0779,34.0779,34.0082,34.0256,95000.0
2014-09-29 15:50:00,39.02,39.07,39.01,39.05,359000.0,34.0256,34.0692,34.0169,34.0518,359000.0
2014-09-30 09:30:00,39.14,39.24,39.03,39.05,24500.0,34.1302,34.2174,34.0343,34.0518,24500.0
2014-09-30 09:40:00,39.05,39.13,39.0,39.0,27000.0,34.0518,34.1215,34.0082,34.0082,27000.0
2014-09-30 09:50:00,39.0,39.09,38.99,39.06,38000.0,34.0082,34.0866,33.9994,34.0605,38000.0
2014-09-30 10:00:00,39.04,39.04,38.91,38.97,94500.0,34.043,34.043,33.9297,33.982,94500.0
2014-09-30 10:10:00,38.96,39.06,38.93,39.04,30500.0,33.9733,34.0605,33.9471,34.043,30500.0
2014-09-30 10:20:00,39.04,39.1,39.0,39.01,49500.0,34.043,34.0954,34.0082,34.0169,49500.0
2014-09-30 10:30:00,39.01,39.06,39.01,39.05,14000.0,34.0169,34.0605,34.0169,34.0518,14000.0
2014-09-30 10:40:00,39.06,39.11,39.05,39.1,16500.0,34.0605,34.1041,34.0518,34.0954,16500.0
2014-09-30 10:50:00,39.09,39.1,39.05,39.07,15000.0,34.0866,34.0954,34.0518,34.0692,15000.0
2014-09-30 11:00:00,39.05,39.1,39.04,39.08,25500.0,34.0518,34.0954,34.043,34.0779,25500.0
2014-09-30 11:10:00,39.08,39.09,38.99,39.0,30500.0,34.0779,34.0866,33.9994,34.0082,30500.0
2014-09-30 11:20:00,39.0,39.04,38.99,38.99,39000.0,34.0082,34.043,33.9994,33.9994,39000.0
2014-09-30 11:30:00,39.0,39.01,38.95,38.98,72000.0,34.0082,34.0169,33.9646,33.9907,72000.0
2014-09-30 11:40:00,38.96,38.97,38.88,38.94,93500.0,33.9733,33.982,33.9035,33.9558,93500.0
2014-09-30 11:50:00,38.94,39.04,38.93,39.0,187000.0,33.9558,34.043,33.9471,34.0082,187000.0
2014-09-30 12:00:00,39.02,39.06,39.02,39.02,22000.0,34.0256,34.0605,34.0256,34.0256,22000.0
2014-09-30 12:10:00,39.02,39.03,39.0,39.01,16500.0,34.0256,34.0343,34.0082,34.0169,16500.0
2014-09-30 12:20:00,39.0,39.0,38.96,38.99,14500.0,34.0082,34.0082,33.9733,33.9994,14500.0
2014-09-30 12:30:00,38.97,38.99,38.94,38.94,26000.0,33.982,33.9994,33.9558,33.9558,26000.0
2014-09-30 12:40:00,38.96,39.01,38.94,38.97,64000.0,33.9733,34.0169,33.9558,33.982,64000.0
2014-09-30 12:50:00,39.0,39.02,38.98,39.0,57000.0,34.0082,34.0256,33.9907,34.0082,57000.0
2014-09-30 13:00:00,38.98,39.04,38.98,38.99,11000.0,33.9907,34.043,33.9907,33.9994,11000.0
2014-09-30 13:10:00,38.99,39.02,38.98,38.99,17000.0,33.9994,34.0256,33.9907,33.9994,17000.0
2014-09-30 13:20:00,38.98,39.0,38.91,38.92,18000.0,33.9907,34.0082,33.9297,33.9384,18000.0
2014-09-30 13:30:00,38.93,38.93,38.89,38.91,19000.0,33.9471,33.9471,33.9122,33.9297,19000.0
2014-09-30 13:40:00,38.9,38.92,38.83,38.83,29000.0,33.921,33.9384,33.8599,33.8599,29000.0
2014-09-30 13:50:00,38.84,38.88,38.82,38.87,41500.0,33.8686,33.9035,33.8512,33.8948,41500.0
2014-09-30 14:00:00,38.86,38.94,38.85,38.92,25500.0,33.8861,33.9558,33.8774,33.9384,25500.0
2014-09-30 14:10:00,38.95,38.96,38.92,38.94,35000.0,33.9646,33.9733,33.9384,33.9558,35000.0
2014-09-30 14:20:00,38.95,38.98,38.91,38.98,139500.0,33.9646,33.9907,33.9297,33.9907,139500.0
2014-09-30 14:30:00,38.99,39.02,38.97,39.01,20000.0,33.9994,34.0256,33.982,34.0169,20000.0
2014-09-30 14:40:00,39.0,39.04,38.98,39.02,19500.0,34.0082,34.043,33.9907,34.0256,19500.0
2014-09-30 14:50:00,39.03,39.07,39.02,39.05,13000.0,34.0343,34.0692,34.0256,34.0518,13000.0
2014-09-30 15:00:00,39.04,39.07,39.01,39.07,15500.0,34.043,34.0692,34.0169,34.0692,15500.0
2014-09-30 15:10:00,39.06,39.09,39.05,39.07,52500.0,34.0605,34.0866,34.0518,34.0692,52500.0
2014-09-30 15:20:00,39.08,39.09,39.05,39.05,73500.0,34.0779,34.0866,34.0518,34.0518,73500.0
2014-09-30 15:30:00,39.05,39.1,39.04,39.08,48000.0,34.0518,34.0954,34.043,34.0779,48000.0
2014-09-30 15:40:00,39.08,39.13,39.06,39.09,101500.0,34.0779,34.1215,34.0605,34.0866,101500.0
2014-09-30 15:50:00,39.1,39.13,39.01,39.01,264000.0,34.0954,34.1215,34.0169,34.0169,264000.0
2014-10-01 09:30:00,39.01,39.07,38.82,38.92,85000.0,34.0169,34.0692,33.8512,33.9384,85000.0
2014-10-01 09:40:00,38.85,38.97,38.79,38.92,72000.0,33.8774,33.982,33.825,33.9384,72000.0
2014-10-01 09:50:00,38.92,39.0,38.89,38.92,60000.0,33.9384,34.0082,33.9122,33.9384,60000.0
2014-10-01 10:00:00,38.91,38.93,38.8,38.85,80500.0,33.9297,33.9471,33.8338,33.8774,80500.0
2014-10-01 10:10:00,38.87,38.89,38.84,38.84,37000.0,33.8948,33.9122,33.8686,33.8686,37000.0
2014-10-01 10:20:00,38.86,38.9,38.85,38.89,17500.0,33.8861,33.921,33.8774,33.9122,17500.0
2014-10-01 10:30:00,38.88,38.89,38.85,38.88,47000.0,33.9035,33.9122,33.8774,33.9035,47000.0
2014-10-01 10:40:00,38.88,39.01,38.88,38.99,86000.0,33.9035,34.0169,33.9035,33.9994,86000.0
2014-10-01 10:50:00,38.98,39.01,38.95,39.0,27000.0,33.9907,34.0169,33.9646,34.0082,27000.0
2014-10-01 11:00:00,39.01,39.04,39.0,39.03,25000.0,34.0169,34.043,34.0082,34.0343,25000.0
2014-10-01 11:10:00,38.99,39.0,38.96,38.98,36500.0,33.9994,34.0082,33.9733,33.9907,36500.0
2014-10-01 11:20:00,38.97,38.98,38.91,38.92,55000.0,33.982,33.9907,33.9297,33.9384,55000.0
2014-10-01 11:30:00,38.9,38.91,38.81,38.83,50000.0,33.921,33.9297,33.8425,33.8599,50000.0
2014-10-01 11:40:00,38.83,38.86,38.8,38.81,60500.0,33.8599,33.8861,33.8338,33.8425,60500.0
2014-10-01 11:50:00,38.82,38.82,38.8,38.8,14000.0,33.8512,33.8512,33.8338,33.8338,14000.0
2014-10-01 12:00:00,38.79,38.83,38.78,38.83,29000.0,33.825,33.8599,33.8163,33.8599,29000.0
2014-10-01 12:10:00,38.81,38.82,38.78,38.82,14000.0,33.8425,33.8512,33.8163,33.8512,14000.0
2014-10-01 12:20:00,38.82,38.82,38.77,38.82,16000.0,33.8512,33.8512,33.8076,33.8512,16000.0
2014-10-01 12:30:00,38.81,38.82,38.77,38.79,36500.0,33.8425,33.8512,33.8076,33.825,36500.0
2014-10-01 12:40:00,38.79,38.8,38.75,38.75,94500.0,33.825,33.8338,33.7902,33.7902,94500.0
2014-10-01 12:50:00,38.77,38.81,38.76,38.79,107500.0,33.8076,33.8425,33.7989,33.825,107500.0
2014-10-01 13:00:00,38.79,38.81,38.76,38.77,35000.0,33.825,33.8425,33.7989,33.8076,35000.0
2014-10-01 13:10:00,38.78,38.82,38.77,38.79,29000.0,33.8163,33.8512,33.8076,33.825,29000.0
2014-10-01 13:20:00,38.78,38.82,38.76,38.8,18500.0,33.8163,33.8512,33.7989,33.8338,18500.0
2014-10-01 13:30:00,38.78,38.8,38.77,38.79,35500.0,33.8163,33.8338,33.8076,33.825,35500.0
2014-10-01 13:40:00,38.76,38.8,38.75,38.77,43500.0,33.7989,33.8338,33.7902,33.8076,43500.0
2014-10-01 13:50:00,38.74,38.77,38.72,38.75,38000.0,33.7814,33.8076,33.764,33.7902,38000.0
2014-10-01 14:00:00,38.75,38.8,38.72,38.76,127000.0,33.7902,33.8338,33.764,33.7989,127000.0
2014-10-01 14:10:00,38.74,38.79,38.73,38.78,27500.0,33.7814,33.825,33.7727,33.8163,27500.0
2014-10-01 14:20:00,38.77,38.84,38.77,38.82,19000.0,33.8076,33.8686,33.8076,33.8512,19000.0
2014-10-01 14:30:00,38.83,38.83,38.78,38.81,14500.0,33.8599,33.8599,33.8163,33.8425,14500.0
2014-10-01 14:40:00,38.79,38.82,38.75,38.8,133000.0,33.825,33.8512,33.7902,33.8338,133000.0
2014-10-01 14:50:00,38.79,38.79,38.7,38.7,22000.0,33.825,33.825,33.7466,33.7466,22000.0
2014-10-01 15:00:00,38.72,38.75,38.69,38.7,60500.0,33.764,33.7902,33.7378,33.7466,60500.0
2014-10-01 15:10:00,38.7,38.76,38.68,38.74,29000.0,33.7466,33.7989,33.7291,33.7814,29000.0
2014-10-01 15:20:00,38.73,38.77,38.69,38.75,81000.0,33.7727,33.8076,33.7378,33.7902,81000.0
2014-10-01 15:30:00,38.75,38.83,38.75,38.83,89500.0,33.7902,33.8599,33.7902,33.8599,89500.0
2014-10-01 15:40:00,38.83,38.9,38.82,38.9,141500.0,33.8599,33.921,33.8512,33.921,141500.0
2014-10-01 15:50:00,38.9,38.91,38.81,38.83,449500.0,33.921,33.9297,33.8425,33.8599,449500.0
2014-10-02 09:30:00,39.14,39.52,39.14,39.48,120000.0,34.1302,34.4616,34.1302,34.4267,120000.0
2014-10-02 09:40:00,39.47,39.55,39.42,39.49,71500.0,34.418,34.4878,34.3744,34.4354,71500.0
2014-10-02 09:50:00,39.46,39.5,39.41,39.47,45500.0,34.4093,34.4442,34.3657,34.418,45500.0
2014-10-02 10:00:00,39.44,39.49,39.39,39.48,68000.0,34.3918,34.4354,34.3482,34.4267,68000.0
2014-10-02 10:10:00,39.44,39.44,39.31,39.32,157000.0,34.3918,34.3918,34.2785,34.2872,157000.0
2014-10-02 10:20:00,39.33,39.41,39.31,39.41,51500.0,34.2959,34.3657,34.2785,34.3657,51500.0
2014-10-02 10:30:00,39.39,39.39,39.27,39.27,45000.0,34.3482,34.3482,34.2436,34.2436,45000.0
2014-10-02 10:40:00,39.27,39.34,39.27,39.34,38000.0,34.2436,34.3046,34.2436,34.3046,38000.0
2014-10-02 10:50:00,39.33,39.35,39.31,39.35,59500.0,34.2959,34.3134,34.2785,34.3134,59500.0
2014-10-02 11:00:00,39.31,39.39,39.31,39.38,35000.0,34.2785,34.3482,34.2785,34.3395,35000.0
2014-10-02 11:10:00,39.37,39.42,39.35,39.39,251000.0,34.3308,34.3744,34.3134,34.3482,251000.0
2014-10-02 11:20:00,39.39,39.42,39.32,39.32,136000.0,34.3482,34.3744,34.2872,34.2872,136000.0
2014-10-02 11:30:00,39.34,39.37,39.25,39.27,47500.0,34.3046,34.3308,34.2262,34.2436,47500.0
2014-10-02 11:40:00,39.26,39.27,39.18,39.27,15000.0,34.2349,34.2436,34.1651,34.2436,15000.0
2014-10-02 11:50:00,39.23,39.28,39.22,39.25,21000.0,34.2087,34.2523,34.2,34.2262,21000.0
2014-10-02 12:00:00,39.26,39.28,39.21,39.23,26000.0,34.2349,34.2523,34.1913,34.2087,26000.0
2014-10-02 12:10:00,39.21,39.24,39.19,39.19,19500.0,34.1913,34.2174,34.1738,34.1738,19500.0
2014-10-02 12:20:00,39.19,39.2,39.17,39.18,42000.0,34.1738,34.1826,34.1564,34.1651,42000.0
2014-10-02 12:30:00,39.21,39.21,39.11,39.11,28500.0,34.1913,34.1913,34.1041,34.1041,28500.0
2014-10-02 12:40:00,39.11,39.12,39.08,39.08,31500.0,34.1041,34.1128,34.0779,34.0779,31500.0
2014-10-02 12:50:00,39.07,39.23,39.07,39.22,59000.0,34.0692,34.2087,34.0692,34.2,59000.0
2014-10-02 13:00:00,39.24,39.29,39.22,39.26,59000.0,34.2174,34.261,34.2,34.2349,59000.0
2014-10-02 13:10:00,39.28,39.4,39.27,39.38,67000.0,34.2523,34.357,34.2436,34.3395,67000.0
2014-10-02 13:20:00,39.37,39.42,39.33,39.42,60000.0,34.3308,34.3744,34.2959,34.3744,60000.0
2014-10-02 13:30:00,39.43,39.46,39.42,39.44,91500.0,34.3831,34.4093,34.3744,34.3918,91500.0
2014-10-02 13:40:00,39.43,39.45,39.41,39.44,44500.0,34.3831,34.4006,34.3657,34.3918,44500.0
2014-10-02 13:50:00,39.44,39.48,39.4,39.41,125500.0,34.3918,34.4267,34.357,34.3657,125500.0
2014-10-02 14:00:00,39.4,39.47,39.38,39.45,83000.0,34.357,34.418,34.3395,34.4006,83000.0
2014-10-02 14:10:00,39.45,39.49,39.42,39.48,73000.0,34.4006,34.4354,34.3744,34.4267,73000.0
2014-10-02 14:20:00,39.48,39.69,39.47,39.67,122500.0,34.4267,34.6098,34.418,34.5924,122500.0
2014-10-02 14:30:00,39.66,39.68,39.59,39.64,102500.0,34.5837,34.6011,34.5226,34.5662,102500.0
2014-10-02 14:40:00,39.63,39.79,39.63,39.77,95000.0,34.5575,34.697,34.5575,34.6796,95000.0
2014-10-02 14:50:00,39.75,39.83,39.75,39.8,82000.0,34.6622,34.7319,34.6622,34.7058,82000.0
2014-10-02 15:00:00,39.81,39.81,39.75,39.76,89000.0,34.7145,34.7145,34.6622,34.6709,89000.0
2014-10-02 15:10:00,39.77,39.79,39.72,39.72,79000.0,34.6796,34.697,34.636,34.636,79000.0
2014-10-02 15:20:00,39.73,39.76,39.6,39.62,101000.0,34.6447,34.6709,34.5314,34.5488,101000.0
2014-10-02 15:30:00,39.62,39.62,39.56,39.58,134500.0,34.5488,34.5488,34.4965,34.5139,134500.0
2014-10-02 15:40:00,39.59,39.59,39.51,39.55,175500.0,34.5226,34.5226,34.4529,34.4878,175500.0
2014-10-02 15:50:00,39.55,39.64,39.51,39.55,461500.0,34.4878,34.5662,34.4529,34.4878,461500.0
2014-10-03 09:30:00,39.69,39.84,39.59,39.61,81000.0,34.6098,34.7406,34.5226,34.5401,81000.0
2014-10-03 09:40:00,39.61,39.78,39.56,39.72,95500.0,34.5401,34.6883,34.4965,34.636,95500.0
2014-10-03 09:50:00,39.72,39.85,39.72,39.85,47500.0,34.636,34.7494,34.636,34.7494,47500.0
2014-10-03 10:00:00,39.86,40.0,39.82,39.93,68000.0,34.7581,34.8802,34.7232,34.8191,68000.0
2014-10-03 10:10:00,39.93,39.93,39.7,39.74,125000.0,34.8191,34.8191,34.6186,34.6534,125000.0
2014-10-03 10:20:00,39.76,39.78,39.67,39.73,81000.0,34.6709,34.6883,34.5924,34.6447,81000.0
2014-10-03 10:30:00,39.72,39.74,39.63,39.66,43500.0,34.636,34.6534,34.5575,34.5837,43500.0
2014-10-03 10:40:00,39.66,39.66,39.59,39.61,38500.0,34.5837,34.5837,34.5226,34.5401,38500.0
2014-10-03 10:50:00,39.59,39.63,39.58,39.58,50500.0,34.5226,34.5575,34.5139,34.5139,50500.0
2014-10-03 11:00:00,39.56,39.61,39.56,39.61,53500.0,34.4965,34.5401,34.4965,34.5401,53500.0
2014-10-03 11:10:00,39.59,39.66,39.59,39.62,62500.0,34.5226,34.5837,34.5226,34.5488,62500.0
2014-10-03 11:20:00,39.61,39.65,39.51,39.54,65000.0,34.5401,34.575,34.4529,34.479,65000.0
2014-10-03 11:30:00,39.55,39.59,39.52,39.54,42000.0,34.4878,34.5226,34.4616,34.479,42000.0
2014-10-03 11:40:00,39.55,39.56,39.46,39.49,19000.0,34.4878,34.4965,34.4093,34.4354,19000.0
2014-10-03 11:50:00,39.46,39.52,39.46,39.49,25500.0,34.4093,34.4616,34.4093,34.4354,25500.0
2014-10-03 12:00:00,39.47,39.53,39.4,39.42,55000.0,34.418,34.4703,34.357,34.3744,55000.0
2014-10-03 12:10:00,39.41,39.46,39.4,39.42,51500.0,34.3657,34.4093,34.357,34.3744,51500.0
2014-10-03 12:20:00,39.42,39.43,39.4,39.41,29500.0,34.3744,34.3831,34.357,34.3657,29500.0
2014-10-03 12:30:00,39.42,39.52,39.42,39.51,27000.0,34.3744,34.4616,34.3744,34.4529,27000.0
2014-10-03 12:40:00,39.51,39.55,39.5,39.52,25500.0,34.4529,34.4878,34.4442,34.4616,25500.0
2014-10-03 12:50:00,39.51,39.52,39.45,39.47,43500.0,34.4529,34.4616,34.4006,34.418,43500.0
2014-10-03 13:00:00,39.49,39.51,39.41,39.42,60500.0,34.4354,34.4529,34.3657,34.3744,60500.0
2014-10-03 13:10:00,39.43,39.45,39.41,39.42,14500.0,34.3831,34.4006,34.3657,34.3744,14500.0
2014-10-03 13:20:00,39.43,39.45,39.41,39.42,65000.0,34.3831,34.4006,34.3657,34.3744,65000.0
2014-10-03 13:30:00,39.43,39.49,39.43,39.49,68000.0,34.3831,34.4354,34.3831,34.4354,68000.0
2014-10-03 13:40:00,39.49,39.52,39.48,39.5,22500.0,34.4354,34.4616,34.4267,34.4442,22500.0
2014-10-03 13:50:00,39.52,39.55,39.52,39.54,28500.0,34.4616,34.4878,34.4616,34.479,28500.0
2014-10-03 14:00:00,39.53,39.62,39.53,39.62,41500.0,34.4703,34.5488,34.4703,34.5488,41500.0
2014-10-03 14:10:00,39.62,39.66,39.56,39.56,55500.0,34.5488,34.5837,34.4965,34.4965,55500.0
2014-10-03 14:20:00,39.58,39.62,39.56,39.59,123500.0,34.5139,34.5488,34.4965,34.5226,123500.0
2014-10-03 14:30:00,39.6,39.63,39.59,39.62,27500.0,34.5314,34.5575,34.5226,34.5488,27500.0
2014-10-03 14:40:00,39.63,39.66,39.62,39.63,68500.0,34.5575,34.5837,34.5488,34.5575,68500.0
2014-10-03 14:50:00,39.62,39.62,39.55,39.55,30000.0,34.5488,34.5488,34.4878,34.4878,30000.0
2014-10-03 15:00:00,39.56,39.61,39.55,39.55,38500.0,34.4965,34.5401,34.4878,34.4878,38500.0
2014-10-03 15:10:00,39.57,39.6,39.55,39.58,38500.0,34.5052,34.5314,34.4878,34.5139,38500.0
2014-10-03 15:20:00,39.58,39.63,39.57,39.62,82500.0,34.5139,34.5575,34.5052,34.5488,82500.0
2014-10-03 15:30:00,39.62,39.64,39.59,39.62,76500.0,34.5488,34.5662,34.5226,34.5488,76500.0
2014-10-03 15:40:00,39.62,39.7,39.61,39.7,162000.0,34.5488,34.6186,34.5401,34.6186,162000.0
2014-10-03 15:50:00,39.7,39.71,39.64,39.68,653500.0,34.6186,34.6273,34.5662,34.6011,653500.0
2014-10-06 09:30:00,39.85,40.0,39.81,39.99,86000.0,34.7494,34.8802,34.7145,34.8714,86000.0
2014-10-06 09:40:00,40.0,40.19,39.98,40.02,224000.0,34.8802,35.0458,34.8627,34.8976,224000.0
2014-10-06 09:50:00,40.02,40.08,40.01,40.08,153000.0,34.8976,34.9499,34.8889,34.9499,153000.0
2014-10-06 10:00:00,40.1,40.12,40.05,40.08,198500.0,34.9674,34.9848,34.9238,34.9499,198500.0
2014-10-06 10:10:00,40.08,40.09,39.95,39.98,129000.0,34.9499,34.9586,34.8366,34.8627,129000.0
2014-10-06 10:20:00,39.97,39.97,39.89,39.9,97000.0,34.854,34.854,34.7842,34.793,97000.0
2014-10-06 10:30:00,39.9,39.99,39.9,39.99,83500.0,34.793,34.8714,34.793,34.8714,83500.0
2014-10-06 10:40:00,40.01,40.02,39.91,39.91,35500.0,34.8889,34.8976,34.8017,34.8017,35500.0
2014-10-06 10:50:00,39.91,39.91,39.78,39.8,137500.0,34.8017,34.8017,34.6883,34.7058,137500.0
2014-10-06 11:00:00,39.8,39.87,39.8,39.87,67000.0,34.7058,34.7668,34.7058,34.7668,67000.0
2014-10-06 11:10:00,39.86,39.9,39.86,39.87,38500.0,34.7581,34.793,34.7581,34.7668,38500.0
2014-10-06 11:20:00,39.87,39.91,39.86,39.9,90000.0,34.7668,34.8017,34.7581,34.793,90000.0
2014-10-06 11:30:00,39.91,40.03,39.91,39.96,93000.0,34.8017,34.9063,34.8017,34.8453,93000.0
2014-10-06 11:40:00,39.96,40.0,39.9,39.95,137500.0,34.8453,34.8802,34.793,34.8366,137500.0
2014-10-06 11:50:00,39.95,39.99,39.89,39.97,172500.0,34.8366,34.8714,34.7842,34.854,172500.0
2014-10-06 12:00:00,39.98,40.11,39.98,40.05,83500.0,34.8627,34.9761,34.8627,34.9238,83500.0
2014-10-06 12:10:00,40.05,40.06,40.01,40.05,85000.0,34.9238,34.9325,34.8889,34.9238,85000.0
2014-10-06 12:20:00,40.05,40.05,39.96,39.98,76000.0,34.9238,34.9238,34.8453,34.8627,76000.0
2014-10-06 12:30:00,40.0,40.01,39.91,39.98,86500.0,34.8802,34.8889,34.8017,34.8627,86500.0
2014-10-06 12:40:00,39.98,39.99,39.88,39.89,46500.0,34.8627,34.8714,34.7755,34.7842,46500.0
2014-10-06 12:50:00,39.89,39.99,39.87,39.99,120500.0,34.7842,34.8714,34.7668,34.8714,120500.0
2014-10-06 13:00:00,39.97,40.08,39.96,40.05,80000.0,34.854,34.9499,34.8453,34.9238,80000.0
2014-10-06 13:10:00,40.06,40.19,40.03,40.16,162000.0,34.9325,35.0458,34.9063,35.0197,162000.0
2014-10-06 13:20:00,40.16,40.22,40.15,40.21,59000.0,35.0197,35.072,35.011,35.0633,59000.0
2014-10-06 13:30:00,40.24,40.24,40.2,40.23,52000.0,35.0894,35.0894,35.0546,35.0807,52000.0
2014-10-06 13:40:00,40.22,40.23,40.16,40.16,95500.0,35.072,35.0807,35.0197,35.0197,95500.0
2014-10-06 13:50:00,40.15,40.15,40.09,40.13,128000.0,35.011,35.011,34.9586,34.9935,128000.0
2014-10-06 14:00:00,40.13,40.21,40.13,40.2,124500.0,34.9935,35.0633,34.9935,35.0546,124500.0
2014-10-06 14:10:00,40.2,40.32,40.18,40.32,82000.0,35.0546,35.1592,35.0371,35.1592,82000.0
2014-10-06 14:20:00,40.32,40.38,40.2,40.26,81500.0,35.1592,35.2115,35.0546,35.1069,81500.0
2014-10-06 14:30:00,40.24,40.25,40.19,40.19,29500.0,35.0894,35.0982,35.0458,35.0458,29500.0
2014-10-06 14:40:00,40.18,40.19,40.11,40.12,53000.0,35.0371,35.0458,34.9761,34.9848,53000.0
2014-10-06 14:50:00,40.12,40.12,40.03,40.04,56000.0,34.9848,34.9848,34.9063,34.915,56000.0
2014-10-06 15:00:00,40.05,40.05,39.87,39.87,63000.0,34.9238,34.9238,34.7668,34.7668,63000.0
2014-10-06 15:10:00,39.88,39.9,39.83,39.89,58000.0,34.7755,34.793,34.7319,34.7842,58000.0
2014-10-06 15:20:00,39.88,39.94,39.87,39.91,65500.0,34.7755,34.8278,34.7668,34.8017,65500.0
2014-10-06 15:30:00,39.91,39.91,39.85,39.89,55000.0,34.8017,34.8017,34.7494,34.7842,55000.0
2014-10-06 15:40:00,39.89,39.91,39.83,39.91,158500.0,34.7842,34.8017,34.7319,34.8017,158500.0
2014-10-06 15:50:00,39.91,39.91,39.8,39.82,212000.0,34.8017,34.8017,34.7058,34.7232,212000.0
2014-10-07 09:30:00,39.93,39.99,39.51,39.55,173000.0,34.8191,34.8714,34.4529,34.4878,173000.0
2014-10-07 09:40:00,39.54,39.67,39.49,39.6,40500.0,34.479,34.5924,34.4354,34.5314,40500.0
2014-10-07 09:50:00,39.59,39.6,39.51,39.6,66000.0,34.5226,34.5314,34.4529,34.5314,66000.0
2014-10-07 10:00:00,39.63,39.8,39.57,39.75,56500.0,34.5575,34.7058,34.5052,34.6622,56500.0
2014-10-07 10:10:00,39.79,39.83,39.64,39.75,46000.0,34.697,34.7319,34.5662,34.6622,46000.0
2014-10-07 10:20:00,39.74,39.74,39.7,39.74,33500.0,34.6534,34.6534,34.6186,34.6534,33500.0
2014-10-07 10:30:00,39.76,39.86,39.76,39.82,38000.0,34.6709,34.7581,34.6709,34.7232,38000.0
2014-10-07 10:40:00,39.79,39.86,39.74,39.74,32500.0,34.697,34.7581,34.6534,34.6534,32500.0
2014-10-07 10:50:00,39.76,39.78,39.64,39.64,18500.0,34.6709,34.6883,34.5662,34.5662,18500.0
2014-10-07 11:00:00,39.63,39.63,39.56,39.61,41500.0,34.5575,34.5575,34.4965,34.5401,41500.0
2014-10-07 11:10:00,39.6,39.6,39.47,39.5,46000.0,34.5314,34.5314,34.418,34.4442,46000.0
2014-10-07 11:20:00,39.5,39.56,39.47,39.47,13000.0,34.4442,34.4965,34.418,34.418,13000.0
2014-10-07 11:30:00,39.48,39.48,39.38,39.44,33000.0,34.4267,34.4267,34.3395,34.3918,33000.0
2014-10-07 11:40:00,39.46,39.5,39.46,39.48,23500.0,34.4093,34.4442,34.4093,34.4267,23500.0
2014-10-07 11:50:00,39.49,39.57,39.46,39.52,22000.0,34.4354,34.5052,34.4093,34.4616,22000.0
2014-10-07 12:00:00,39.51,39.59,39.51,39.58,28500.0,34.4529,34.5226,34.4529,34.5139,28500.0
2014-10-07 12:10:00,39.58,39.64,39.58,39.6,43500.0,34.5139,34.5662,34.5139,34.5314,43500.0
2014-10-07 12:20:00,39.6,39.61,39.53,39.56,15000.0,34.5314,34.5401,34.4703,34.4965,15000.0
2014-10-07 12:30:00,39.56,39.62,39.55,39.58,22500.0,34.4965,34.5488,34.4878,34.5139,22500.0
2014-10-07 12:40:00,39.56,39.59,39.52,39.55,25000.0,34.4965,34.5226,34.4616,34.4878,25000.0
2014-10-07 12:50:00,39.56,39.6,39.55,39.56,29000.0,34.4965,34.5314,34.4878,34.4965,29000.0
2014-10-07 13:00:00,39.55,39.59,39.51,39.51,23000.0,34.4878,34.5226,34.4529,34.4529,23000.0
2014-10-07 13:10:00,39.55,39.63,39.55,39.6,15000.0,34.4878,34.5575,34.4878,34.5314,15000.0
2014-10-07 13:20:00,39.6,39.63,39.6,39.63,14500.0,34.5314,34.5575,34.5314,34.5575,14500.0
2014-10-07 13:30:00,39.62,39.62,39.54,39.54,18000.0,34.5488,34.5488,34.479,34.479,18000.0
2014-10-07 13:40:00,39.55,39.57,39.53,39.55,53500.0,34.4878,34.5052,34.4703,34.4878,53500.0
2014-10-07 13:50:00,39.55,39.6,39.53,39.56,111500.0,34.4878,34.5314,34.4703,34.4965,111500.0
2014-10-07 14:00:00,39.54,39.54,39.49,39.52,12500.0,34.479,34.479,34.4354,34.4616,12500.0
2014-10-07 14:10:00,39.5,39.54,39.48,39.5,16500.0,34.4442,34.479,34.4267,34.4442,16500.0
2014-10-07 14:20:00,39.5,39.51,39.36,39.37,34000.0,34.4442,34.4529,34.3221,34.3308,34000.0
2014-10-07 14:30:00,39.36,39.36,39.29,39.33,21000.0,34.3221,34.3221,34.261,34.2959,21000.0
2014-10-07 14:40:00,39.33,39.38,39.3,39.35,41500.0,34.2959,34.3395,34.2698,34.3134,41500.0
2014-10-07 14:50:00,39.35,39.44,39.34,39.43,57000.0,34.3134,34.3918,34.3046,34.3831,57000.0
2014-10-07 15:00:00,39.43,39.5,39.41,39.47,75000.0,34.3831,34.4442,34.3657,34.418,75000.0
2014-10-07 15:10:00,39.47,39.48,39.38,39.39,52000.0,34.418,34.4267,34.3395,34.3482,52000.0
2014-10-07 15:20:00,39.39,39.43,39.36,39.43,60000.0,34.3482,34.3831,34.3221,34.3831,60000.0
2014-10-07 15:30:00,39.44,39.46,39.39,39.39,141500.0,34.3918,34.4093,34.3482,34.3482,141500.0
2014-10-07 15:40:00,39.38,39.41,39.34,39.39,171500.0,34.3395,34.3657,34.3046,34.3482,171500.0
2014-10-07 15:50:00,39.38,39.38,39.27,39.27,284500.0,34.3395,34.3395,34.2436,34.2436,284500.0
2014-10-08 09:30:00,39.54,39.72,39.52,39.72,94500.0,34.479,34.636,34.4616,34.636,94500.0
2014-10-08 09:40:00,39.73,39.87,39.7,39.84,57000.0,34.6447,34.7668,34.6186,34.7406,57000.0
2014-10-08 09:50:00,39.83,39.86,39.7,39.74,87000.0,34.7319,34.7581,34.6186,34.6534,87000.0
2014-10-08 10:00:00,39.73,39.78,39.69,39.73,47000.0,34.6447,34.6883,34.6098,34.6447,47000.0
2014-10-08 10:10:00,39.71,39.85,39.7,39.7,63000.0,34.6273,34.7494,34.6186,34.6186,63000.0
2014-10-08 10:20:00,39.7,39.73,39.62,39.71,42500.0,34.6186,34.6447,34.5488,34.6273,42500.0
2014-10-08 10:30:00,39.73,39.76,39.62,39.64,67000.0,34.6447,34.6709,34.5488,34.5662,67000.0
2014-10-08 10:40:00,39.64,39.64,39.52,39.58,30500.0,34.5662,34.5662,34.4616,34.5139,30500.0
2014-10-08 10:50:00,39.57,39.61,39.52,39.59,55000.0,34.5052,34.5401,34.4616,34.5226,55000.0
2014-10-08 11:00:00,39.58,39.6,39.53,39.6,43000.0,34.5139,34.5314,34.4703,34.5314,43000.0
2014-10-08 11:10:00,39.6,39.64,39.51,39.52,80000.0,34.5314,34.5662,34.4529,34.4616,80000.0
2014-10-08 11:20:00,39.52,39.74,39.51,39.73,58500.0,34.4616,34.6534,34.4529,34.6447,58500.0
2014-10-08 11:30:00,39.72,39.76,39.66,39.66,76500.0,34.636,34.6709,34.5837,34.5837,76500.0
2014-10-08 11:40:00,39.64,39.65,39.58,39.59,65500.0,34.5662,34.575,34.5139,34.5226,65500.0
2014-10-08 11:50:00,39.58,39.64,39.56,39.64,56500.0,34.5139,34.5662,34.4965,34.5662,56500.0
2014-10-08 12:00:00,39.64,39.68,39.57,39.58,90000.0,34.5662,34.6011,34.5052,34.5139,90000.0
2014-10-08 12:10:00,39.56,39.63,39.56,39.61,41500.0,34.4965,34.5575,34.4965,34.5401,41500.0
2014-10-08 12:20:00,39.59,39.6,39.51,39.52,13000.0,34.5226,34.5314,34.4529,34.4616,13000.0
2014-10-08 12:30:00,39.52,39.57,39.5,39.53,36000.0,34.4616,34.5052,34.4442,34.4703,36000.0
2014-10-08 12:40:00,39.53,39.53,39.46,39.47,22500.0,34.4703,34.4703,34.4093,34.418,22500.0
2014-10-08 12:50:00,39.47,39.5,39.45,39.49,32500.0,34.418,34.4442,34.4006,34.4354,32500.0
2014-10-08 13:00:00,39.5,39.58,39.5,39.52,23500.0,34.4442,34.5139,34.4442,34.4616,23500.0
2014-10-08 13:10:00,39.52,39.57,39.51,39.56,17000.0,34.4616,34.5052,34.4529,34.4965,17000.0
2014-10-08 13:20:00,39.54,39.55,39.51,39.52,14000.0,34.479,34.4878,34.4529,34.4616,14000.0
2014-10-08 13:30:00,39.52,39.57,39.49,39.56,18000.0,34.4616,34.5052,34.4354,34.4965,18000.0
2014-10-08 13:40:00,39.53,39.64,39.52,39.64,23500.0,34.4703,34.5662,34.4616,34.5662,23500.0
2014-10-08 13:50:00,39.64,39.72,39.63,39.72,35500.0,34.5662,34.636,34.5575,34.636,35500.0
2014-10-08 14:00:00,39.72,39.84,39.71,39.82,63500.0,34.636,34.7406,34.6273,34.7232,63500.0
2014-10-08 14:10:00,39.83,39.93,39.83,39.92,48000.0,34.7319,34.8191,34.7319,34.8104,48000.0
2014-10-08 14:20:00,39.93,40.0,39.92,39.98,44500.0,34.8191,34.8802,34.8104,34.8627,44500.0
2014-10-08 14:30:00,39.99,40.04,39.99,40.0,96500.0,34.8714,34.915,34.8714,34.8802,96500.0
2014-10-08 14:40:00,40.0,40.02,39.97,40.01,109000.0,34.8802,34.8976,34.854,34.8889,109000.0
2014-10-08 14:50:00,40.02,40.05,39.99,40.03,92500.0,34.8976,34.9238,34.8714,34.9063,92500.0
2014-10-08 15:00:00,40.03,40.1,39.99,40.1,198500.0,34.9063,34.9674,34.8714,34.9674,198500.0
2014-10-08 15:10:00,40.06,40.06,40.03,40.04,32000.0,34.9325,34.9325,34.9063,34.915,32000.0
2014-10-08 15:20:00,40.04,40.15,40.03,40.1,81000.0,34.915,35.011,34.9063,34.9674,81000.0
2014-10-08 15:30:00,40.1,40.14,40.07,40.13,110000.0,34.9674,35.0022,34.9412,34.9935,110000.0
2014-10-08 15:40:00,40.13,40.22,40.13,40.21,208000.0,34.9935,35.072,34.9935,35.0633,208000.0
2014-10-08 15:50:00,40.22,40.28,40.2,40.26,504000.0,35.072,35.1243,35.0546,35.1069,504000.0
2014-10-09 09:30:00,40.2,40.36,40.16,40.32,393500.0,35.0546,35.1941,35.0197,35.1592,393500.0
2014-10-09 09:40:00,40.35,40.45,40.19,40.34,100000.0,35.1854,35.2726,35.0458,35.1766,100000.0
2014-10-09 09:50:00,40.34,40.34,40.22,40.28,93500.0,35.1766,35.1766,35.072,35.1243,93500.0
2014-10-09 10:00:00,40.33,40.6,40.33,40.55,160000.0,35.1679,35.4034,35.1679,35.3598,160000.0
2014-10-09 10:10:00,40.54,40.76,40.48,40.7,325500.0,35.351,35.5429,35.2987,35.4906,325500.0
2014-10-09 10:20:00,40.71,40.72,40.55,40.58,126000.0,35.4993,35.508,35.3598,35.3859,126000.0
2014-10-09 10:30:00,40.57,40.59,40.42,40.5,126500.0,35.3772,35.3946,35.2464,35.3162,126500.0
2014-10-09 10:40:00,40.51,40.57,40.46,40.54,101000.0,35.3249,35.3772,35.2813,35.351,101000.0
2014-10-09 10:50:00,40.53,40.65,40.53,40.65,92500.0,35.3423,35.447,35.3423,35.447,92500.0
2014-10-09 11:00:00,40.64,40.64,40.52,40.59,75500.0,35.4382,35.4382,35.3336,35.3946,75500.0
2014-10-09 11:10:00,40.58,40.7,40.56,40.57,43500.0,35.3859,35.4906,35.3685,35.3772,43500.0
2014-10-09 11:20:00,40.58,40.63,40.49,40.49,146000.0,35.3859,35.4295,35.3074,35.3074,146000.0
2014-10-09 11:30:00,40.49,40.52,40.45,40.45,114500.0,35.3074,35.3336,35.2726,35.2726,114500.0
2014-10-09 11:40:00,40.45,40.52,40.41,40.47,194500.0,35.2726,35.3336,35.2377,35.29,194500.0
2014-10-09 11:50:00,40.47,40.58,40.42,40.49,163500.0,35.29,35.3859,35.2464,35.3074,163500.0
2014-10-09 12:00:00,40.47,40.54,40.46,40.52,64500.0,35.29,35.351,35.2813,35.3336,64500.0
2014-10-09 12:10:00,40.52,40.57,40.46,40.54,93500.0,35.3336,35.3772,35.2813,35.351,93500.0
2014-10-09 12:20:00,40.53,40.54,40.44,40.48,83000.0,35.3423,35.351,35.2638,35.2987,83000.0
2014-10-09 12:30:00,40.46,40.52,40.44,40.48,73500.0,35.2813,35.3336,35.2638,35.2987,73500.0
2014-10-09 12:40:00,40.47,40.56,40.47,40.5,373500.0,35.29,35.3685,35.29,35.3162,373500.0
2014-10-09 12:50:00,40.5,40.51,40.42,40.5,50000.0,35.3162,35.3249,35.2464,35.3162,50000.0
2014-10-09 13:00:00,40.49,40.49,40.35,40.38,120000.0,35.3074,35.3074,35.1854,35.2115,120000.0
2014-10-09 13:10:00,40.35,40.45,40.33,40.42,134500.0,35.1854,35.2726,35.1679,35.2464,134500.0
2014-10-09 13:20:00,40.42,40.54,40.42,40.48,33500.0,35.2464,35.351,35.2464,35.2987,33500.0
2014-10-09 13:30:00,40.47,40.57,40.46,40.55,51500.0,35.29,35.3772,35.2813,35.3598,51500.0
2014-10-09 13:40:00,40.55,40.58,40.5,40.54,81000.0,35.3598,35.3859,35.3162,35.351,81000.0
2014-10-09 13:50:00,40.55,40.57,40.44,40.5,77500.0,35.3598,35.3772,35.2638,35.3162,77500.0
2014-10-09 14:00:00,40.48,40.48,40.42,40.45,127500.0,35.2987,35.2987,35.2464,35.2726,127500.0
2014-10-09 14:10:00,40.44,40.47,40.38,40.45,105000.0,35.2638,35.29,35.2115,35.2726,105000.0
2014-10-09 14:20:00,40.44,40.48,40.38,40.4,90500.0,35.2638,35.2987,35.2115,35.229,90500.0
2014-10-09 14:30:00,40.4,40.52,40.36,40.46,137500.0,35.229,35.3336,35.1941,35.2813,137500.0
2014-10-09 14:40:00,40.46,40.49,40.37,40.41,125000.0,35.2813,35.3074,35.2028,35.2377,125000.0
2014-10-09 14:50:00,40.4,40.49,40.4,40.47,207000.0,35.229,35.3074,35.229,35.29,207000.0
2014-10-09 15:00:00,40.46,40.53,40.43,40.48,306500.0,35.2813,35.3423,35.2551,35.2987,306500.0
2014-10-09 15:10:00,40.47,40.62,40.47,40.58,424000.0,35.29,35.4208,35.29,35.3859,424000.0
2014-10-09 15:20:00,40.57,40.62,40.49,40.55,413000.0,35.3772,35.4208,35.3074,35.3598,413000.0
2014-10-09 15:30:00,40.55,40.73,40.54,40.72,248500.0,35.3598,35.5167,35.351,35.508,248500.0
2014-10-09 15:40:00,40.72,40.73,40.59,40.64,378500.0,35.508,35.5167,35.3946,35.4382,378500.0
2014-10-09 15:50:00,40.64,40.73,40.59,40.59,876000.0,35.4382,35.5167,35.3946,35.3946,876000.0
2014-10-10 09:30:00,40.73,40.75,40.35,40.75,242000.0,35.5167,35.5342,35.1854,35.5342,242000.0
2014-10-10 09:40:00,40.75,40.97,40.72,40.83,244500.0,35.5342,35.726,35.508,35.6039,244500.0
2014-10-10 09:50:00,40.89,41.13,40.82,41.02,287000.0,35.6562,35.8655,35.5952,35.7696,287000.0
2014-10-10 10:00:00,41.02,41.04,40.65,40.65,236500.0,35.7696,35.787,35.447,35.447,236500.0
2014-10-10 10:10:00,40.68,40.8,40.66,40.8,153500.0,35.4731,35.5778,35.4557,35.5778,153500.0
2014-10-10 10:20:00,40.8,40.93,40.78,40.83,153000.0,35.5778,35.6911,35.5603,35.6039,153000.0
2014-10-10 10:30:00,40.83,40.97,40.75,40.93,269500.0,35.6039,35.726,35.5342,35.6911,269500.0
2014-10-10 10:40:00,40.93,40.99,40.84,40.97,119000.0,35.6911,35.7434,35.6126,35.726,119000.0
2014-10-10 10:50:00,40.96,41.19,40.95,41.05,170500.0,35.7173,35.9178,35.7086,35.7958,170500.0
2014-10-10 11:00:00,41.06,41.14,41.01,41.08,91500.0,35.8045,35.8742,35.7609,35.8219,91500.0
2014-10-10 11:10:00,41.07,41.07,40.95,40.99,85000.0,35.8132,35.8132,35.7086,35.7434,85000.0
2014-10-10 11:20:00,40.99,41.08,40.99,41.03,62000.0,35.7434,35.8219,35.7434,35.7783,62000.0
2014-10-10 11:30:00,41.02,41.15,40.98,41.11,107000.0,35.7696,35.883,35.7347,35.8481,107000.0
2014-10-10 11:40:00,41.11,41.26,41.05,41.26,119500.0,35.8481,35.9789,35.7958,35.9789,119500.0
2014-10-10 11:50:00,41.27,41.35,41.26,41.31,134000.0,35.9876,36.0574,35.9789,36.0225,134000.0
2014-10-10 12:00:00,41.32,41.49,41.31,41.47,162500.0,36.0312,36.1794,36.0225,36.162,162500.0
2014-10-10 12:10:00,41.47,41.64,41.44,41.55,167000.0,36.162,36.3102,36.1358,36.2318,167000.0
2014-10-10 12:20:00,41.56,41.62,41.51,41.53,117000.0,36.2405,36.2928,36.1969,36.2143,117000.0
2014-10-10 12:30:00,41.52,41.59,41.41,41.42,162000.0,36.2056,36.2666,36.1097,36.1184,162000.0
2014-10-10 12:40:00,41.42,41.5,41.38,41.5,76500.0,36.1184,36.1882,36.0835,36.1882,76500.0
2014-10-10 12:50:00,41.49,41.49,41.41,41.43,57500.0,36.1794,36.1794,36.1097,36.1271,57500.0
2014-10-10 13:00:00,41.42,41.47,41.27,41.34,125000.0,36.1184,36.162,35.9876,36.0486,125000.0
2014-10-10 13:10:00,41.34,41.34,41.17,41.17,103000.0,36.0486,36.0486,35.9004,35.9004,103000.0
2014-10-10 13:20:00,41.17,41.17,41.1,41.11,84500.0,35.9004,35.9004,35.8394,35.8481,84500.0
2014-10-10 13:30:00,41.12,41.23,41.08,41.2,60500.0,35.8568,35.9527,35.8219,35.9266,60500.0
2014-10-10 13:40:00,41.22,41.25,41.11,41.25,161000.0,35.944,35.9702,35.8481,35.9702,161000.0
2014-10-10 13:50:00,41.25,41.34,41.2,41.33,103500.0,35.9702,36.0486,35.9266,36.0399,103500.0
2014-10-10 14:00:00,41.33,41.37,41.25,41.27,69000.0,36.0399,36.0748,35.9702,35.9876,69000.0
2014-10-10 14:10:00,41.27,41.27,41.15,41.16,91500.0,35.9876,35.9876,35.883,35.8917,91500.0
2014-10-10 14:20:00,41.14,41.24,41.14,41.19,71500.0,35.8742,35.9614,35.8742,35.9178,71500.0
2014-10-10 14:30:00,41.19,41.22,40.98,40.99,76500.0,35.9178,35.944,35.7347,35.7434,76500.0
2014-10-10 14:40:00,40.99,41.04,40.95,41.0,61000.0,35.7434,35.787,35.7086,35.7522,61000.0
2014-10-10 14:50:00,41.0,41.04,40.93,40.93,56500.0,35.7522,35.787,35.6911,35.6911,56500.0
2014-10-10 15:00:00,40.93,40.99,40.9,40.94,113500.0,35.6911,35.7434,35.665,35.6998,113500.0
2014-10-10 15:10:00,40.92,41.0,40.78,40.8,216000.0,35.6824,35.7522,35.5603,35.5778,216000.0
2014-10-10 15:20:00,40.8,40.84,40.78,40.83,233000.0,35.5778,35.6126,35.5603,35.6039,233000.0
2014-10-10 15:30:00,40.85,40.87,40.76,40.79,183000.0,35.6214,35.6388,35.5429,35.569,183000.0
2014-10-10 15:40:00,40.79,40.8,40.63,40.64,170500.0,35.569,35.5778,35.4295,35.4382,170500.0
2014-10-10 15:50:00,40.64,40.74,40.64,40.68,621000.0,35.4382,35.5254,35.4382,35.4731,621000.0
2014-10-13 09:30:00,40.68,40.84,40.57,40.75,114000.0,35.4731,35.6126,35.3772,35.5342,114000.0
2014-10-13 09:40:00,40.71,40.87,40.58,40.87,181000.0,35.4993,35.6388,35.3859,35.6388,181000.0
2014-10-13 09:50:00,40.85,40.85,40.69,40.7,73500.0,35.6214,35.6214,35.4818,35.4906,73500.0
2014-10-13 10:00:00,40.71,40.76,40.66,40.72,139000.0,35.4993,35.5429,35.4557,35.508,139000.0
2014-10-13 10:10:00,40.7,40.76,40.65,40.65,113500.0,35.4906,35.5429,35.447,35.447,113500.0
2014-10-13 10:20:00,40.65,40.76,40.65,40.74,99000.0,35.447,35.5429,35.447,35.5254,99000.0
2014-10-13 10:30:00,40.74,40.81,40.67,40.7,101500.0,35.5254,35.5865,35.4644,35.4906,101500.0
2014-10-13 10:40:00,40.69,40.7,40.58,40.59,156000.0,35.4818,35.4906,35.3859,35.3946,156000.0
2014-10-13 10:50:00,40.6,40.68,40.6,40.61,173000.0,35.4034,35.4731,35.4034,35.4121,173000.0
2014-10-13 11:00:00,40.59,40.74,40.58,40.71,99000.0,35.3946,35.5254,35.3859,35.4993,99000.0
2014-10-13 11:10:00,40.71,40.71,40.55,40.56,73500.0,35.4993,35.4993,35.3598,35.3685,73500.0
2014-10-13 11:20:00,40.55,40.67,40.52,40.62,265500.0,35.3598,35.4644,35.3336,35.4208,265500.0
2014-10-13 11:30:00,40.63,40.71,40.62,40.66,543500.0,35.4295,35.4993,35.4208,35.4557,543500.0
2014-10-13 11:40:00,40.66,40.66,40.52,40.52,84000.0,35.4557,35.4557,35.3336,35.3336,84000.0
2014-10-13 11:50:00,40.53,40.65,40.52,40.57,328000.0,35.3423,35.447,35.3336,35.3772,328000.0
2014-10-13 12:00:00,40.57,40.63,40.53,40.53,72000.0,35.3772,35.4295,35.3423,35.3423,72000.0
2014-10-13 12:10:00,40.55,40.62,40.55,40.58,94000.0,35.3598,35.4208,35.3598,35.3859,94000.0
2014-10-13 12:20:00,40.57,40.65,40.54,40.64,111500.0,35.3772,35.447,35.351,35.4382,111500.0
2014-10-13 12:30:00,40.65,40.68,40.6,40.64,166500.0,35.447,35.4731,35.4034,35.4382,166500.0
2014-10-13 12:40:00,40.64,40.68,40.6,40.6,240000.0,35.4382,35.4731,35.4034,35.4034,240000.0
2014-10-13 12:50:00,40.6,40.62,40.56,40.57,66000.0,35.4034,35.4208,35.3685,35.3772,66000.0
2014-10-13 13:00:00,40.57,40.62,40.52,40.52,65500.0,35.3772,35.4208,35.3336,35.3336,65500.0
2014-10-13 13:10:00,40.51,40.53,40.41,40.48,55000.0,35.3249,35.3423,35.2377,35.2987,55000.0
2014-10-13 13:20:00,40.47,40.53,40.45,40.52,37500.0,35.29,35.3423,35.2726,35.3336,37500.0
2014-10-13 13:30:00,40.49,40.59,40.47,40.58,44000.0,35.3074,35.3946,35.29,35.3859,44000.0
2014-10-13 13:40:00,40.58,40.63,40.53,40.54,63000.0,35.3859,35.4295,35.3423,35.351,63000.0
2014-10-13 13:50:00,40.53,40.57,40.45,40.5,76000.0,35.3423,35.3772,35.2726,35.3162,76000.0
2014-10-13 14:00:00,40.48,40.55,40.45,40.51,111000.0,35.2987,35.3598,35.2726,35.3249,111000.0
2014-10-13 14:10:00,40.52,40.53,40.45,40.51,102500.0,35.3336,35.3423,35.2726,35.3249,102500.0
2014-10-13 14:20:00,40.5,40.55,40.48,40.48,163000.0,35.3162,35.3598,35.2987,35.2987,163000.0
2014-10-13 14:30:00,40.47,40.47,40.35,40.38,81000.0,35.29,35.29,35.1854,35.2115,81000.0
2014-10-13 14:40:00,40.39,40.39,40.3,40.3,61000.0,35.2202,35.2202,35.1418,35.1418,61000.0
2014-10-13 14:50:00,40.3,40.35,40.25,40.27,80500.0,35.1418,35.1854,35.0982,35.1156,80500.0
2014-10-13 15:00:00,40.28,40.29,40.11,40.13,113500.0,35.1243,35.133,34.9761,34.9935,113500.0
2014-10-13 15:10:00,40.13,40.15,40.05,40.06,321000.0,34.9935,35.011,34.9238,34.9325,321000.0
2014-10-13 15:20:00,40.06,40.08,40.01,40.01,96000.0,34.9325,34.9499,34.8889,34.8889,96000.0
2014-10-13 15:30:00,40.01,40.02,39.81,39.86,470500.0,34.8889,34.8976,34.7145,34.7581,470500.0
2014-10-13 15:40:00,39.88,39.95,39.77,39.8,577500.0,34.7755,34.8366,34.6796,34.7058,577500.0
2014-10-13 15:50:00,39.8,39.87,39.72,39.74,304500.0,34.7058,34.7668,34.636,34.6534,304500.0
2014-10-14 09:30:00,39.71,40.14,39.68,39.98,113500.0,34.6273,35.0022,34.6011,34.8627,113500.0
2014-10-14 09:40:00,39.98,40.18,39.95,40.16,48500.0,34.8627,35.0371,34.8366,35.0197,48500.0
2014-10-14 09:50:00,40.08,40.21,40.02,40.16,109500.0,34.9499,35.0633,34.8976,35.0197,109500.0
2014-10-14 10:00:00,40.18,40.2,40.1,40.19,124500.0,35.0371,35.0546,34.9674,35.0458,124500.0
2014-10-14 10:10:00,40.18,40.28,40.07,40.07,90500.0,35.0371,35.1243,34.9412,34.9412,90500.0
2014-10-14 10:20:00,40.08,40.19,40.07,40.12,49000.0,34.9499,35.0458,34.9412,34.9848,49000.0
2014-10-14 10:30:00,40.11,40.11,39.93,39.93,63500.0,34.9761,34.9761,34.8191,34.8191,63500.0
2014-10-14 10:40:00,39.94,39.97,39.92,39.95,109000.0,34.8278,34.854,34.8104,34.8366,109000.0
2014-10-14 10:50:00,39.95,40.0,39.88,39.89,112500.0,34.8366,34.8802,34.7755,34.7842,112500.0
2014-10-14 11:00:00,39.9,40.0,39.9,39.97,90000.0,34.793,34.8802,34.793,34.854,90000.0
2014-10-14 11:10:00,39.98,40.16,39.94,40.13,115500.0,34.8627,35.0197,34.8278,34.9935,115500.0
2014-10-14 11:20:00,40.13,40.18,40.12,40.15,95000.0,34.9935,35.0371,34.9848,35.011,95000.0
2014-10-14 11:30:00,40.16,40.24,40.15,40.24,28000.0,35.0197,35.0894,35.011,35.0894,28000.0
2014-10-14 11:40:00,40.24,40.25,40.15,40.23,162500.0,35.0894,35.0982,35.011,35.0807,162500.0
2014-10-14 11:50:00,40.2,40.24,40.18,40.18,31000.0,35.0546,35.0894,35.0371,35.0371,31000.0
2014-10-14 12:00:00,40.18,40.25,40.11,40.19,60500.0,35.0371,35.0982,34.9761,35.0458,60500.0
2014-10-14 12:10:00,40.2,40.2,40.15,40.18,30000.0,35.0546,35.0546,35.011,35.0371,30000.0
2014-10-14 12:20:00,40.16,40.2,40.15,40.15,28000.0,35.0197,35.0546,35.011,35.011,28000.0
2014-10-14 12:30:00,40.14,40.15,40.08,40.11,52500.0,35.0022,35.011,34.9499,34.9761,52500.0
2014-10-14 12:40:00,40.11,40.25,40.1,40.25,28500.0,34.9761,35.0982,34.9674,35.0982,28500.0
2014-10-14 12:50:00,40.23,40.25,40.18,40.23,16000.0,35.0807,35.0982,35.0371,35.0807,16000.0
2014-10-14 13:00:00,40.23,40.25,40.2,40.21,26500.0,35.0807,35.0982,35.0546,35.0633,26500.0
2014-10-14 13:10:00,40.23,40.23,40.18,40.19,32500.0,35.0807,35.0807,35.0371,35.0458,32500.0
2014-10-14 13:20:00,40.17,40.17,40.08,40.08,34500.0,35.0284,35.0284,34.9499,34.9499,34500.0
2014-10-14 13:30:00,40.1,40.16,40.05,40.16,181500.0,34.9674,35.0197,34.9238,35.0197,181500.0
2014-10-14 13:40:00,40.19,40.21,40.1,40.17,30000.0,35.0458,35.0633,34.9674,35.0284,30000.0
2014-10-14 13:50:00,40.17,40.25,40.12,40.25,143500.0,35.0284,35.0982,34.9848,35.0982,143500.0
2014-10-14 14:00:00,40.25,40.3,40.23,40.28,46000.0,35.0982,35.1418,35.0807,35.1243,46000.0
2014-10-14 14:10:00,40.28,40.49,40.28,40.47,111500.0,35.1243,35.3074,35.1243,35.29,111500.0
2014-10-14 14:20:00,40.46,40.47,40.33,40.34,81500.0,35.2813,35.29,35.1679,35.1766,81500.0
2014-10-14 14:30:00,40.32,40.35,40.25,40.31,49500.0,35.1592,35.1854,35.0982,35.1505,49500.0
2014-10-14 14:40:00,40.3,40.35,40.2,40.25,119500.0,35.1418,35.1854,35.0546,35.0982,119500.0
2014-10-14 14:50:00,40.25,40.25,40.18,40.24,54000.0,35.0982,35.0982,35.0371,35.0894,54000.0
2014-10-14 15:00:00,40.23,40.25,40.12,40.18,261500.0,35.0807,35.0982,34.9848,35.0371,261500.0
2014-10-14 15:10:00,40.19,40.21,40.16,40.18,78000.0,35.0458,35.0633,35.0197,35.0371,78000.0
2014-10-14 15:20:00,40.18,40.18,40.09,40.13,200500.0,35.0371,35.0371,34.9586,34.9935,200500.0
2014-10-14 15:30:00,40.13,40.22,40.03,40.22,101000.0,34.9935,35.072,34.9063,35.072,101000.0
2014-10-14 15:40:00,40.22,40.25,40.13,40.2,188000.0,35.072,35.0982,34.9935,35.0546,188000.0
2014-10-14 15:50:00,40.2,40.24,40.15,40.23,353000.0,35.0546,35.0894,35.011,35.0807,353000.0
2014-10-15 09:30:00,39.81,39.85,39.33,39.33,188500.0,34.7145,34.7494,34.2959,34.2959,188500.0
2014-10-15 09:40:00,39.41,39.66,39.25,39.62,124500.0,34.3657,34.5837,34.2262,34.5488,124500.0
2014-10-15 09:50:00,39.6,39.89,39.57,39.84,90000.0,34.5314,34.7842,34.5052,34.7406,90000.0
2014-10-15 10:00:00,39.81,40.07,39.79,39.84,89500.0,34.7145,34.9412,34.697,34.7406,89500.0
2014-10-15 10:10:00,39.84,39.85,39.65,39.67,46000.0,34.7406,34.7494,34.575,34.5924,46000.0
2014-10-15 10:20:00,39.73,39.95,39.66,39.9,137500.0,34.6447,34.8366,34.5837,34.793,137500.0
2014-10-15 10:30:00,39.9,40.03,39.87,39.91,89000.0,34.793,34.9063,34.7668,34.8017,89000.0
2014-10-15 10:40:00,39.9,39.93,39.71,39.74,96000.0,34.793,34.8191,34.6273,34.6534,96000.0
2014-10-15 10:50:00,39.77,39.85,39.72,39.84,34500.0,34.6796,34.7494,34.636,34.7406,34500.0
2014-10-15 11:00:00,39.81,39.96,39.74,39.95,40000.0,34.7145,34.8453,34.6534,34.8366,40000.0
2014-10-15 11:10:00,39.95,39.97,39.83,39.84,40000.0,34.8366,34.854,34.7319,34.7406,40000.0
2014-10-15 11:20:00,39.85,39.87,39.76,39.76,63000.0,34.7494,34.7668,34.6709,34.6709,63000.0
2014-10-15 11:30:00,39.77,39.92,39.72,39.86,72500.0,34.6796,34.8104,34.636,34.7581,72500.0
2014-10-15 11:40:00,39.85,39.89,39.76,39.81,57500.0,34.7494,34.7842,34.6709,34.7145,57500.0
2014-10-15 11:50:00,39.82,39.88,39.76,39.87,43500.0,34.7232,34.7755,34.6709,34.7668,43500.0
2014-10-15 12:00:00,39.86,39.9,39.8,39.83,37000.0,34.7581,34.793,34.7058,34.7319,37000.0
2014-10-15 12:10:00,39.82,39.82,39.63,39.67,98500.0,34.7232,34.7232,34.5575,34.5924,98500.0
2014-10-15 12:20:00,39.66,39.71,39.63,39.64,134500.0,34.5837,34.6273,34.5575,34.5662,134500.0
2014-10-15 12:30:00,39.67,39.74,39.64,39.68,69000.0,34.5924,34.6534,34.5662,34.6011,69000.0
2014-10-15 12:40:00,39.67,39.76,39.63,39.68,170000.0,34.5924,34.6709,34.5575,34.6011,170000.0
2014-10-15 12:50:00,39.7,39.73,39.63,39.72,154000.0,34.6186,34.6447,34.5575,34.636,154000.0
2014-10-15 13:00:00,39.68,39.78,39.66,39.75,71500.0,34.6011,34.6883,34.5837,34.6622,71500.0
2014-10-15 13:10:00,39.72,39.73,39.54,39.55,63000.0,34.636,34.6447,34.479,34.4878,63000.0
2014-10-15 13:20:00,39.55,39.55,39.37,39.41,76500.0,34.4878,34.4878,34.3308,34.3657,76500.0
2014-10-15 13:30:00,39.41,39.44,39.26,39.31,101500.0,34.3657,34.3918,34.2349,34.2785,101500.0
2014-10-15 13:40:00,39.34,39.56,39.34,39.56,108000.0,34.3046,34.4965,34.3046,34.4965,108000.0
2014-10-15 13:50:00,39.55,39.7,39.54,39.64,64500.0,34.4878,34.6186,34.479,34.5662,64500.0
2014-10-15 14:00:00,39.66,39.8,39.63,39.76,222000.0,34.5837,34.7058,34.5575,34.6709,222000.0
2014-10-15 14:10:00,39.75,39.91,39.75,39.85,96500.0,34.6622,34.8017,34.6622,34.7494,96500.0
2014-10-15 14:20:00,39.87,39.87,39.67,39.78,90500.0,34.7668,34.7668,34.5924,34.6883,90500.0
2014-10-15 14:30:00,39.76,39.96,39.76,39.96,103500.0,34.6709,34.8453,34.6709,34.8453,103500.0
2014-10-15 14:40:00,39.95,40.0,39.87,39.96,50000.0,34.8366,34.8802,34.7668,34.8453,50000.0
2014-10-15 14:50:00,39.96,40.1,39.96,40.08,119000.0,34.8453,34.9674,34.8453,34.9499,119000.0
2014-10-15 15:00:00,40.07,40.2,40.05,40.17,99000.0,34.9412,35.0546,34.9238,35.0284,99000.0
2014-10-15 15:10:00,40.17,40.25,40.05,40.08,123500.0,35.0284,35.0982,34.9238,34.9499,123500.0
2014-10-15 15:20:00,40.09,40.32,40.05,40.3,109000.0,34.9586,35.1592,34.9238,35.1418,109000.0
2014-10-15 15:30:00,40.35,40.52,40.31,40.51,307000.0,35.1854,35.3336,35.1505,35.3249,307000.0
2014-10-15 15:40:00,40.51,40.76,40.47,40.64,371000.0,35.3249,35.5429,35.29,35.4382,371000.0
2014-10-15 15:50:00,40.63,40.66,40.51,40.58,467000.0,35.4295,35.4557,35.3249,35.3859,467000.0
2014-10-16 09:30:00,39.73,40.3,39.49,40.22,112000.0,34.6447,35.1418,34.4354,35.072,112000.0
2014-10-16 09:40:00,40.26,40.45,40.22,40.32,96000.0,35.1069,35.2726,35.072,35.1592,96000.0
2014-10-16 09:50:00,40.31,40.56,40.27,40.5,201500.0,35.1505,35.3685,35.1156,35.3162,201500.0
2014-10-16 10:00:00,40.41,40.45,40.05,40.18,171500.0,35.2377,35.2726,34.9238,35.0371,171500.0
2014-10-16 10:10:00,40.14,40.14,39.62,39.69,113500.0,35.0022,35.0022,34.5488,34.6098,113500.0
2014-10-16 10:20:00,39.68,40.12,39.63,39.78,271000.0,34.6011,34.9848,34.5575,34.6883,271000.0
2014-10-16 10:30:00,39.77,40.08,39.72,39.95,65000.0,34.6796,34.9499,34.636,34.8366,65000.0
2014-10-16 10:40:00,39.91,40.25,39.83,40.18,125000.0,34.8017,35.0982,34.7319,35.0371,125000.0
2014-10-16 10:50:00,40.15,40.28,39.96,40.03,43500.0,35.011,35.1243,34.8453,34.9063,43500.0
2014-10-16 11:00:00,40.03,40.03,39.69,39.83,74500.0,34.9063,34.9063,34.6098,34.7319,74500.0
2014-10-16 11:10:00,39.83,39.89,39.76,39.81,68000.0,34.7319,34.7842,34.6709,34.7145,68000.0
2014-10-16 11:20:00,39.8,39.84,39.75,39.82,135000.0,34.7058,34.7406,34.6622,34.7232,135000.0
2014-10-16 11:30:00,39.81,39.92,39.67,39.72,108000.0,34.7145,34.8104,34.5924,34.636,108000.0
2014-10-16 11:40:00,39.71,39.77,39.55,39.61,117000.0,34.6273,34.6796,34.4878,34.5401,117000.0
2014-10-16 11:50:00,39.63,39.67,39.53,39.55,112000.0,34.5575,34.5924,34.4703,34.4878,112000.0
2014-10-16 12:00:00,39.55,39.63,39.45,39.61,104500.0,34.4878,34.5575,34.4006,34.5401,104500.0
2014-10-16 12:10:00,39.62,39.78,39.6,39.74,122500.0,34.5488,34.6883,34.5314,34.6534,122500.0
2014-10-16 12:20:00,39.74,39.84,39.72,39.79,113500.0,34.6534,34.7406,34.636,34.697,113500.0
2014-10-16 12:30:00,39.81,39.87,39.67,39.76,79500.0,34.7145,34.7668,34.5924,34.6709,79500.0
2014-10-16 12:40:00,39.77,39.84,39.73,39.84,86000.0,34.6796,34.7406,34.6447,34.7406,86000.0
2014-10-16 12:50:00,39.83,39.86,39.78,39.78,120500.0,34.7319,34.7581,34.6883,34.6883,120500.0
2014-10-16 13:00:00,39.79,39.84,39.78,39.84,154500.0,34.697,34.7406,34.6883,34.7406,154500.0
2014-10-16 13:10:00,39.84,39.84,39.73,39.81,25000.0,34.7406,34.7406,34.6447,34.7145,25000.0
2014-10-16 13:20:00,39.79,39.91,39.75,39.88,49000.0,34.697,34.8017,34.6622,34.7755,49000.0
2014-10-16 13:30:00,39.85,39.94,39.82,39.93,48500.0,34.7494,34.8278,34.7232,34.8191,48500.0
2014-10-16 13:40:00,39.9,39.97,39.83,39.84,88500.0,34.793,34.854,34.7319,34.7406,88500.0
2014-10-16 13:50:00,39.85,39.85,39.63,39.71,162000.0,34.7494,34.7494,34.5575,34.6273,162000.0
2014-10-16 14:00:00,39.72,39.86,39.69,39.86,69500.0,34.636,34.7581,34.6098,34.7581,69500.0
2014-10-16 14:10:00,39.85,39.95,39.81,39.9,86500.0,34.7494,34.8366,34.7145,34.793,86500.0
2014-10-16 14:20:00,39.92,39.96,39.88,39.93,61500.0,34.8104,34.8453,34.7755,34.8191,61500.0
2014-10-16 14:30:00,39.95,40.05,39.91,39.92,65500.0,34.8366,34.9238,34.8017,34.8104,65500.0
2014-10-16 14:40:00,39.93,39.93,39.7,39.71,60500.0,34.8191,34.8191,34.6186,34.6273,60500.0
2014-10-16 14:50:00,39.7,39.75,39.61,39.61,73500.0,34.6186,34.6622,34.5401,34.5401,73500.0
2014-10-16 15:00:00,39.61,39.67,39.55,39.65,88000.0,34.5401,34.5924,34.4878,34.575,88000.0
2014-10-16 15:10:00,39.65,39.77,39.63,39.67,60000.0,34.575,34.6796,34.5575,34.5924,60000.0
2014-10-16 15:20:00,39.69,39.76,39.64,39.65,60500.0,34.6098,34.6709,34.5662,34.575,60500.0
2014-10-16 15:30:00,39.67,39.72,39.48,39.5,86500.0,34.5924,34.636,34.4267,34.4442,86500.0
2014-10-16 15:40:00,39.5,39.61,39.5,39.54,132000.0,34.4442,34.5401,34.4442,34.479,132000.0
2014-10-16 15:50:00,39.55,39.65,39.49,39.53,337500.0,34.4878,34.575,34.4354,34.4703,337500.0
2014-10-17 09:30:00,39.74,39.97,39.65,39.65,210500.0,34.6534,34.854,34.575,34.575,210500.0
2014-10-17 09:40:00,39.61,39.67,39.5,39.66,83500.0,34.5401,34.5924,34.4442,34.5837,83500.0
2014-10-17 09:50:00,39.67,39.75,39.56,39.56,125500.0,34.5924,34.6622,34.4965,34.4965,125500.0
2014-10-17 10:00:00,39.54,39.66,39.5,39.64,184000.0,34.479,34.5837,34.4442,34.5662,184000.0
2014-10-17 10:10:00,39.65,39.7,39.61,39.64,121000.0,34.575,34.6186,34.5401,34.5662,121000.0
2014-10-17 10:20:00,39.61,39.63,39.5,39.56,88000.0,34.5401,34.5575,34.4442,34.4965,88000.0
2014-10-17 10:30:00,39.56,39.62,39.55,39.62,142000.0,34.4965,34.5488,34.4878,34.5488,142000.0
2014-10-17 10:40:00,39.61,39.62,39.51,39.51,69500.0,34.5401,34.5488,34.4529,34.4529,69500.0
2014-10-17 10:50:00,39.52,39.55,39.47,39.48,93500.0,34.4616,34.4878,34.418,34.4267,93500.0
2014-10-17 11:00:00,39.47,39.47,39.31,39.33,63000.0,34.418,34.418,34.2785,34.2959,63000.0
2014-10-17 11:10:00,39.32,39.47,39.28,39.47,88500.0,34.2872,34.418,34.2523,34.418,88500.0
2014-10-17 11:20:00,39.5,39.5,39.4,39.41,64500.0,34.4442,34.4442,34.357,34.3657,64500.0
2014-10-17 11:30:00,39.41,39.52,39.4,39.52,93500.0,34.3657,34.4616,34.357,34.4616,93500.0
2014-10-17 11:40:00,39.52,39.54,39.47,39.47,55000.0,34.4616,34.479,34.418,34.418,55000.0
2014-10-17 11:50:00,39.49,39.49,39.36,39.36,44000.0,34.4354,34.4354,34.3221,34.3221,44000.0
2014-10-17 12:00:00,39.37,39.4,39.36,39.38,113000.0,34.3308,34.357,34.3221,34.3395,113000.0
2014-10-17 12:10:00,39.38,39.39,39.33,39.38,61000.0,34.3395,34.3482,34.2959,34.3395,61000.0
2014-10-17 12:20:00,39.39,39.4,39.36,39.4,69000.0,34.3482,34.357,34.3221,34.357,69000.0
2014-10-17 12:30:00,39.4,39.43,39.34,39.37,41500.0,34.357,34.3831,34.3046,34.3308,41500.0
2014-10-17 12:40:00,39.36,39.36,39.3,39.35,109500.0,34.3221,34.3221,34.2698,34.3134,109500.0
2014-10-17 12:50:00,39.34,39.35,39.22,39.22,56000.0,34.3046,34.3134,34.2,34.2,56000.0
2014-10-17 13:00:00,39.22,39.3,39.22,39.28,50500.0,34.2,34.2698,34.2,34.2523,50500.0
2014-10-17 13:10:00,39.27,39.36,39.24,39.35,50000.0,34.2436,34.3221,34.2174,34.3134,50000.0
2014-10-17 13:20:00,39.35,39.38,39.33,39.35,46000.0,34.3134,34.3395,34.2959,34.3134,46000.0
2014-10-17 13:30:00,39.33,39.48,39.32,39.44,32500.0,34.2959,34.4267,34.2872,34.3918,32500.0
2014-10-17 13:40:00,39.45,39.45,39.34,39.34,16500.0,34.4006,34.4006,34.3046,34.3046,16500.0
2014-10-17 13:50:00,39.33,39.38,39.31,39.36,42000.0,34.2959,34.3395,34.2785,34.3221,42000.0
2014-10-17 14:00:00,39.31,39.31,39.1,39.14,53500.0,34.2785,34.2785,34.0954,34.1302,53500.0
2014-10-17 14:10:00,39.14,39.21,39.14,39.14,27000.0,34.1302,34.1913,34.1302,34.1302,27000.0
2014-10-17 14:20:00,39.14,39.2,39.08,39.11,51000.0,34.1302,34.1826,34.0779,34.1041,51000.0
2014-10-17 14:30:00,39.1,39.14,39.07,39.09,86000.0,34.0954,34.1302,34.0692,34.0866,86000.0
2014-10-17 14:40:00,39.09,39.18,39.09,39.13,42500.0,34.0866,34.1651,34.0866,34.1215,42500.0
2014-10-17 14:50:00,39.12,39.28,39.1,39.18,242000.0,34.1128,34.2523,34.0954,34.1651,242000.0
2014-10-17 15:00:00,39.18,39.21,39.03,39.12,345500.0,34.1651,34.1913,34.0343,34.1128,345500.0
2014-10-17 15:10:00,39.11,39.3,39.08,39.3,128000.0,34.1041,34.2698,34.0779,34.2698,128000.0
2014-10-17 15:20:00,39.3,39.4,39.29,39.36,132000.0,34.2698,34.357,34.261,34.3221,132000.0
2014-10-17 15:30:00,39.36,39.45,39.36,39.44,85000.0,34.3221,34.4006,34.3221,34.3918,85000.0
2014-10-17 15:40:00,39.44,39.47,39.39,39.4,220500.0,34.3918,34.418,34.3482,34.357,220500.0
2014-10-17 15:50:00,39.4,39.42,39.32,39.32,597000.0,34.357,34.3744,34.2872,34.2872,597000.0
2014-10-20 09:30:00,39.48,39.65,39.25,39.65,85000.0,34.4267,34.575,34.2262,34.575,85000.0
2014-10-20 09:40:00,39.64,39.75,39.51,39.56,45000.0,34.5662,34.6622,34.4529,34.4965,45000.0
2014-10-20 09:50:00,39.55,39.64,39.35,39.59,61500.0,34.4878,34.5662,34.3134,34.5226,61500.0
2014-10-20 10:00:00,39.6,39.64,39.52,39.57,86500.0,34.5314,34.5662,34.4616,34.5052,86500.0
2014-10-20 10:10:00,39.59,39.73,39.52,39.64,157500.0,34.5226,34.6447,34.4616,34.5662,157500.0
2014-10-20 10:20:00,39.68,39.8,39.68,39.72,49000.0,34.6011,34.7058,34.6011,34.636,49000.0
2014-10-20 10:30:00,39.72,39.77,39.7,39.7,37000.0,34.636,34.6796,34.6186,34.6186,37000.0
2014-10-20 10:40:00,39.73,39.81,39.7,39.77,18500.0,34.6447,34.7145,34.6186,34.6796,18500.0
2014-10-20 10:50:00,39.75,39.76,39.69,39.72,21500.0,34.6622,34.6709,34.6098,34.636,21500.0
2014-10-20 11:00:00,39.73,39.78,39.68,39.77,23000.0,34.6447,34.6883,34.6011,34.6796,23000.0
2014-10-20 11:10:00,39.79,39.83,39.72,39.82,31500.0,34.697,34.7319,34.636,34.7232,31500.0
2014-10-20 11:20:00,39.83,39.83,39.74,39.74,64000.0,34.7319,34.7319,34.6534,34.6534,64000.0
2014-10-20 11:30:00,39.73,39.73,39.64,39.68,28000.0,34.6447,34.6447,34.5662,34.6011,28000.0
2014-10-20 11:40:00,39.69,39.71,39.66,39.7,22000.0,34.6098,34.6273,34.5837,34.6186,22000.0
2014-10-20 11:50:00,39.69,39.73,39.68,39.72,26000.0,34.6098,34.6447,34.6011,34.636,26000.0
2014-10-20 12:00:00,39.74,39.77,39.71,39.74,24500.0,34.6534,34.6796,34.6273,34.6534,24500.0
2014-10-20 12:10:00,39.74,39.74,39.67,39.68,86500.0,34.6534,34.6534,34.5924,34.6011,86500.0
2014-10-20 12:20:00,39.69,39.69,39.63,39.63,27500.0,34.6098,34.6098,34.5575,34.5575,27500.0
2014-10-20 12:30:00,39.63,39.68,39.6,39.63,24500.0,34.5575,34.6011,34.5314,34.5575,24500.0
2014-10-20 12:40:00,39.62,39.64,39.61,39.61,22500.0,34.5488,34.5662,34.5401,34.5401,22500.0
2014-10-20 12:50:00,39.6,39.62,39.57,39.6,24500.0,34.5314,34.5488,34.5052,34.5314,24500.0
2014-10-20 13:00:00,39.59,39.61,39.57,39.6,39500.0,34.5226,34.5401,34.5052,34.5314,39500.0
2014-10-20 13:10:00,39.61,39.68,39.58,39.68,46000.0,34.5401,34.6011,34.5139,34.6011,46000.0
2014-10-20 13:20:00,39.68,39.79,39.68,39.79,50500.0,34.6011,34.697,34.6011,34.697,50500.0
2014-10-20 13:30:00,39.78,39.78,39.72,39.75,48500.0,34.6883,34.6883,34.636,34.6622,48500.0
2014-10-20 13:40:00,39.75,39.77,39.73,39.73,36000.0,34.6622,34.6796,34.6447,34.6447,36000.0
2014-10-20 13:50:00,39.73,39.75,39.71,39.72,30500.0,34.6447,34.6622,34.6273,34.636,30500.0
2014-10-20 14:00:00,39.72,39.81,39.72,39.8,97500.0,34.636,34.7145,34.636,34.7058,97500.0
2014-10-20 14:10:00,39.81,39.88,39.81,39.85,26500.0,34.7145,34.7755,34.7145,34.7494,26500.0
2014-10-20 14:20:00,39.86,39.88,39.84,39.87,63000.0,34.7581,34.7755,34.7406,34.7668,63000.0
2014-10-20 14:30:00,39.87,39.89,39.86,39.87,59500.0,34.7668,34.7842,34.7581,34.7668,59500.0
2014-10-20 14:40:00,39.87,39.87,39.83,39.83,61000.0,34.7668,34.7668,34.7319,34.7319,61000.0
2014-10-20 14:50:00,39.83,39.85,39.8,39.84,65000.0,34.7319,34.7494,34.7058,34.7406,65000.0
2014-10-20 15:00:00,39.85,39.98,39.84,39.95,65500.0,34.7494,34.8627,34.7406,34.8366,65500.0
2014-10-20 15:10:00,39.95,40.0,39.92,39.92,37500.0,34.8366,34.8802,34.8104,34.8104,37500.0
2014-10-20 15:20:00,39.9,39.92,39.87,39.88,101000.0,34.793,34.8104,34.7668,34.7755,101000.0
2014-10-20 15:30:00,39.9,39.97,39.88,39.91,85000.0,34.793,34.854,34.7755,34.8017,85000.0
2014-10-20 15:40:00,39.92,40.04,39.91,40.02,246500.0,34.8104,34.915,34.8017,34.8976,246500.0
2014-10-20 15:50:00,40.01,40.02,39.97,39.98,247000.0,34.8889,34.8976,34.854,34.8627,247000.0
2014-10-21 09:30:00,40.16,40.24,39.79,39.79,121000.0,35.0197,35.0894,34.697,34.697,121000.0
2014-10-21 09:40:00,39.78,40.0,39.7,39.97,99500.0,34.6883,34.8802,34.6186,34.854,99500.0
2014-10-21 09:50:00,39.97,40.02,39.92,39.99,37500.0,34.854,34.8976,34.8104,34.8714,37500.0
2014-10-21 10:00:00,39.99,40.0,39.86,39.89,54000.0,34.8714,34.8802,34.7581,34.7842,54000.0
2014-10-21 10:10:00,39.91,39.99,39.86,39.9,41500.0,34.8017,34.8714,34.7581,34.793,41500.0
2014-10-21 10:20:00,39.92,39.97,39.91,39.91,69000.0,34.8104,34.854,34.8017,34.8017,69000.0
2014-10-21 10:30:00,39.91,39.92,39.78,39.79,128500.0,34.8017,34.8104,34.6883,34.697,128500.0
2014-10-21 10:40:00,39.79,39.83,39.79,39.82,119000.0,34.697,34.7319,34.697,34.7232,119000.0
2014-10-21 10:50:00,39.81,39.81,39.72,39.73,49000.0,34.7145,34.7145,34.636,34.6447,49000.0
2014-10-21 11:00:00,39.74,39.78,39.71,39.76,55000.0,34.6534,34.6883,34.6273,34.6709,55000.0
2014-10-21 11:10:00,39.76,39.81,39.73,39.75,55000.0,34.6709,34.7145,34.6447,34.6622,55000.0
2014-10-21 11:20:00,39.76,39.77,39.7,39.77,27000.0,34.6709,34.6796,34.6186,34.6796,27000.0
2014-10-21 11:30:00,39.76,39.81,39.76,39.81,45500.0,34.6709,34.7145,34.6709,34.7145,45500.0
2014-10-21 11:40:00,39.79,39.82,39.69,39.7,177500.0,34.697,34.7232,34.6098,34.6186,177500.0
2014-10-21 11:50:00,39.71,39.76,39.69,39.76,122500.0,34.6273,34.6709,34.6098,34.6709,122500.0
2014-10-21 12:00:00,39.76,39.78,39.7,39.72,45000.0,34.6709,34.6883,34.6186,34.636,45000.0
2014-10-21 12:10:00,39.7,39.79,39.7,39.76,69000.0,34.6186,34.697,34.6186,34.6709,69000.0
2014-10-21 12:20:00,39.78,39.78,39.67,39.7,99000.0,34.6883,34.6883,34.5924,34.6186,99000.0
2014-10-21 12:30:00,39.69,39.73,39.63,39.67,117500.0,34.6098,34.6447,34.5575,34.5924,117500.0
2014-10-21 12:40:00,39.68,39.68,39.6,39.64,41000.0,34.6011,34.6011,34.5314,34.5662,41000.0
2014-10-21 12:50:00,39.65,39.65,39.57,39.61,58500.0,34.575,34.575,34.5052,34.5401,58500.0
2014-10-21 13:00:00,39.61,39.62,39.54,39.6,55000.0,34.5401,34.5488,34.479,34.5314,55000.0
2014-10-21 13:10:00,39.6,39.61,39.55,39.55,23500.0,34.5314,34.5401,34.4878,34.4878,23500.0
2014-10-21 13:20:00,39.56,39.61,39.54,39.61,28000.0,34.4965,34.5401,34.479,34.5401,28000.0
2014-10-21 13:30:00,39.62,39.64,39.58,39.62,238000.0,34.5488,34.5662,34.5139,34.5488,238000.0
2014-10-21 13:40:00,39.6,39.62,39.58,39.59,74000.0,34.5314,34.5488,34.5139,34.5226,74000.0
2014-10-21 13:50:00,39.58,39.64,39.58,39.63,311500.0,34.5139,34.5662,34.5139,34.5575,311500.0
2014-10-21 14:00:00,39.62,39.72,39.6,39.66,125500.0,34.5488,34.636,34.5314,34.5837,125500.0
2014-10-21 14:10:00,39.66,39.74,39.63,39.72,89500.0,34.5837,34.6534,34.5575,34.636,89500.0
2014-10-21 14:20:00,39.72,39.8,39.72,39.78,117000.0,34.636,34.7058,34.636,34.6883,117000.0
2014-10-21 14:30:00,39.78,39.94,39.75,39.94,113500.0,34.6883,34.8278,34.6622,34.8278,113500.0
2014-10-21 14:40:00,39.95,39.99,39.94,39.94,70000.0,34.8366,34.8714,34.8278,34.8278,70000.0
2014-10-21 14:50:00,39.97,40.0,39.95,40.0,51000.0,34.854,34.8802,34.8366,34.8802,51000.0
2014-10-21 15:00:00,39.99,40.0,39.98,40.0,61500.0,34.8714,34.8802,34.8627,34.8802,61500.0
2014-10-21 15:10:00,40.0,40.01,39.95,39.95,88500.0,34.8802,34.8889,34.8366,34.8366,88500.0
2014-10-21 15:20:00,39.95,39.97,39.95,39.97,101500.0,34.8366,34.854,34.8366,34.854,101500.0
2014-10-21 15:30:00,39.97,40.0,39.95,39.97,43500.0,34.854,34.8802,34.8366,34.854,43500.0
2014-10-21 15:40:00,39.98,39.99,39.94,39.96,172000.0,34.8627,34.8714,34.8278,34.8453,172000.0
2014-10-21 15:50:00,39.97,39.98,39.9,39.9,445000.0,34.854,34.8627,34.793,34.793,445000.0
2014-10-22 09:30:00,39.78,39.8,39.4,39.4,130500.0,34.6883,34.7058,34.357,34.357,130500.0
2014-10-22 09:40:00,39.39,39.84,39.37,39.84,118500.0,34.3482,34.7406,34.3308,34.7406,118500.0
2014-10-22 09:50:00,39.83,39.84,39.64,39.8,155000.0,34.7319,34.7406,34.5662,34.7058,155000.0
2014-10-22 10:00:00,39.78,39.82,39.73,39.8,56000.0,34.6883,34.7232,34.6447,34.7058,56000.0
2014-10-22 10:10:00,39.79,39.84,39.73,39.78,91000.0,34.697,34.7406,34.6447,34.6883,91000.0
2014-10-22 10:20:00,39.76,39.82,39.71,39.74,94500.0,34.6709,34.7232,34.6273,34.6534,94500.0
2014-10-22 10:30:00,39.74,39.83,39.72,39.8,38500.0,34.6534,34.7319,34.636,34.7058,38500.0
2014-10-22 10:40:00,39.78,39.8,39.74,39.78,57000.0,34.6883,34.7058,34.6534,34.6883,57000.0
2014-10-22 10:50:00,39.76,39.8,39.75,39.77,16000.0,34.6709,34.7058,34.6622,34.6796,16000.0
2014-10-22 11:00:00,39.79,39.87,39.76,39.86,27000.0,34.697,34.7668,34.6709,34.7581,27000.0
2014-10-22 11:10:00,39.88,39.97,39.88,39.97,22500.0,34.7755,34.854,34.7755,34.854,22500.0
2014-10-22 11:20:00,39.97,40.03,39.96,39.97,37500.0,34.854,34.9063,34.8453,34.854,37500.0
2014-10-22 11:30:00,39.97,40.03,39.96,40.01,31000.0,34.854,34.9063,34.8453,34.8889,31000.0
2014-10-22 11:40:00,40.01,40.01,39.98,39.99,21500.0,34.8889,34.8889,34.8627,34.8714,21500.0
2014-10-22 11:50:00,39.99,40.0,39.98,39.99,33500.0,34.8714,34.8802,34.8627,34.8714,33500.0
2014-10-22 12:00:00,39.99,39.99,39.92,39.93,34500.0,34.8714,34.8714,34.8104,34.8191,34500.0
2014-10-22 12:10:00,39.92,39.96,39.84,39.84,17000.0,34.8104,34.8453,34.7406,34.7406,17000.0
2014-10-22 12:20:00,39.84,39.89,39.83,39.88,21000.0,34.7406,34.7842,34.7319,34.7755,21000.0
2014-10-22 12:30:00,39.88,39.88,39.78,39.85,109000.0,34.7755,34.7755,34.6883,34.7494,109000.0
2014-10-22 12:40:00,39.84,39.88,39.79,39.79,113500.0,34.7406,34.7755,34.697,34.697,113500.0
2014-10-22 12:50:00,39.79,39.8,39.75,39.77,29000.0,34.697,34.7058,34.6622,34.6796,29000.0
2014-10-22 13:00:00,39.79,39.83,39.79,39.83,11000.0,34.697,34.7319,34.697,34.7319,11000.0
2014-10-22 13:10:00,39.83,39.83,39.78,39.81,39500.0,34.7319,34.7319,34.6883,34.7145,39500.0
2014-10-22 13:20:00,39.8,39.8,39.67,39.69,16500.0,34.7058,34.7058,34.5924,34.6098,16500.0
2014-10-22 13:30:00,39.68,39.71,39.66,39.68,11500.0,34.6011,34.6273,34.5837,34.6011,11500.0
2014-10-22 13:40:00,39.7,39.73,39.69,39.69,14500.0,34.6186,34.6447,34.6098,34.6098,14500.0
2014-10-22 13:50:00,39.69,39.73,39.69,39.69,24000.0,34.6098,34.6447,34.6098,34.6098,24000.0
2014-10-22 14:00:00,39.68,39.75,39.67,39.73,26000.0,34.6011,34.6622,34.5924,34.6447,26000.0
2014-10-22 14:10:00,39.75,39.76,39.68,39.72,40000.0,34.6622,34.6709,34.6011,34.636,40000.0
2014-10-22 14:20:00,39.72,39.78,39.69,39.71,24000.0,34.636,34.6883,34.6098,34.6273,24000.0
2014-10-22 14:30:00,39.7,39.72,39.67,39.71,27000.0,34.6186,34.636,34.5924,34.6273,27000.0
2014-10-22 14:40:00,39.71,39.79,39.7,39.79,27000.0,34.6273,34.697,34.6186,34.697,27000.0
2014-10-22 14:50:00,39.8,39.8,39.75,39.78,14500.0,34.7058,34.7058,34.6622,34.6883,14500.0
2014-10-22 15:00:00,39.79,39.85,39.79,39.85,29000.0,34.697,34.7494,34.697,34.7494,29000.0
2014-10-22 15:10:00,39.83,39.91,39.82,39.9,62500.0,34.7319,34.8017,34.7232,34.793,62500.0
2014-10-22 15:20:00,39.88,39.94,39.86,39.93,65500.0,34.7755,34.8278,34.7581,34.8191,65500.0
2014-10-22 15:30:00,39.92,39.92,39.83,39.86,57500.0,34.8104,34.8104,34.7319,34.7581,57500.0
2014-10-22 15:40:00,39.85,39.86,39.75,39.77,58500.0,34.7494,34.7581,34.6622,34.6796,58500.0
2014-10-22 15:50:00,39.75,39.8,39.74,39.76,115500.0,34.6622,34.7058,34.6534,34.6709,115500.0
2014-10-23 09:30:00,40.05,40.2,40.05,40.17,88500.0,34.9238,35.0546,34.9238,35.0284,88500.0
2014-10-23 09:40:00,40.17,40.19,39.89,39.89,48000.0,35.0284,35.0458,34.7842,34.7842,48000.0
2014-10-23 09:50:00,39.93,40.07,39.91,40.03,86000.0,34.8191,34.9412,34.8017,34.9063,86000.0
2014-10-23 10:00:00,40.03,40.17,40.02,40.13,71000.0,34.9063,35.0284,34.8976,34.9935,71000.0
2014-10-23 10:10:00,40.13,40.18,40.12,40.15,37000.0,34.9935,35.0371,34.9848,35.011,37000.0
2014-10-23 10:20:00,40.12,40.12,40.06,40.1,26500.0,34.9848,34.9848,34.9325,34.9674,26500.0
2014-10-23 10:30:00,40.15,40.15,40.1,40.11,15000.0,35.011,35.011,34.9674,34.9761,15000.0
2014-10-23 10:40:00,40.1,40.14,40.08,40.12,20500.0,34.9674,35.0022,34.9499,34.9848,20500.0
2014-10-23 10:50:00,40.15,40.19,40.15,40.19,49500.0,35.011,35.0458,35.011,35.0458,49500.0
2014-10-23 11:00:00,40.19,40.22,40.15,40.22,39500.0,35.0458,35.072,35.011,35.072,39500.0
2014-10-23 11:10:00,40.21,40.3,40.21,40.21,30500.0,35.0633,35.1418,35.0633,35.0633,30500.0
2014-10-23 11:20:00,40.22,40.25,40.2,40.24,27500.0,35.072,35.0982,35.0546,35.0894,27500.0
2014-10-23 11:30:00,40.25,40.3,40.25,40.29,15500.0,35.0982,35.1418,35.0982,35.133,15500.0
2014-10-23 11:40:00,40.29,40.31,40.27,40.3,53500.0,35.133,35.1505,35.1156,35.1418,53500.0
2014-10-23 11:50:00,40.32,40.36,40.31,40.31,23500.0,35.1592,35.1941,35.1505,35.1505,23500.0
2014-10-23 12:00:00,40.32,40.48,40.32,40.48,45500.0,35.1592,35.2987,35.1592,35.2987,45500.0
2014-10-23 12:10:00,40.48,40.48,40.43,40.43,37000.0,35.2987,35.2987,35.2551,35.2551,37000.0
2014-10-23 12:20:00,40.42,40.45,40.4,40.45,17000.0,35.2464,35.2726,35.229,35.2726,17000.0
2014-10-23 12:30:00,40.45,40.45,40.38,40.4,16500.0,35.2726,35.2726,35.2115,35.229,16500.0
2014-10-23 12:40:00,40.4,40.4,40.37,40.4,13000.0,35.229,35.229,35.2028,35.229,13000.0
2014-10-23 12:50:00,40.39,40.43,40.37,40.39,26000.0,35.2202,35.2551,35.2028,35.2202,26000.0
2014-10-23 13:00:00,40.39,40.43,40.38,40.42,28000.0,35.2202,35.2551,35.2115,35.2464,28000.0
2014-10-23 13:10:00,40.42,40.44,40.42,40.44,15500.0,35.2464,35.2638,35.2464,35.2638,15500.0
2014-10-23 13:20:00,40.42,40.42,40.38,40.41,33000.0,35.2464,35.2464,35.2115,35.2377,33000.0
2014-10-23 13:30:00,40.39,40.49,40.39,40.49,40000.0,35.2202,35.3074,35.2202,35.3074,40000.0
2014-10-23 13:40:00,40.46,40.51,40.46,40.5,13500.0,35.2813,35.3249,35.2813,35.3162,13500.0
2014-10-23 13:50:00,40.51,40.52,40.49,40.51,27500.0,35.3249,35.3336,35.3074,35.3249,27500.0
2014-10-23 14:00:00,40.51,40.57,40.51,40.57,32500.0,35.3249,35.3772,35.3249,35.3772,32500.0
2014-10-23 14:10:00,40.56,40.67,40.56,40.67,163000.0,35.3685,35.4644,35.3685,35.4644,163000.0
2014-10-23 14:20:00,40.66,40.67,40.63,40.65,49000.0,35.4557,35.4644,35.4295,35.447,49000.0
2014-10-23 14:30:00,40.66,40.67,40.65,40.66,37500.0,35.4557,35.4644,35.447,35.4557,37500.0
2014-10-23 14:40:00,40.66,40.66,40.6,40.63,44000.0,35.4557,35.4557,35.4034,35.4295,44000.0
2014-10-23 14:50:00,40.64,40.64,40.45,40.6,84000.0,35.4382,35.4382,35.2726,35.4034,84000.0
2014-10-23 15:00:00,40.57,40.59,40.49,40.54,93000.0,35.3772,35.3946,35.3074,35.351,93000.0
2014-10-23 15:10:00,40.53,40.62,40.52,40.57,121500.0,35.3423,35.4208,35.3336,35.3772,121500.0
2014-10-23 15:20:00,40.57,40.63,40.56,40.61,112500.0,35.3772,35.4295,35.3685,35.4121,112500.0
2014-10-23 15:30:00,40.61,40.68,40.6,40.63,154500.0,35.4121,35.4731,35.4034,35.4295,154500.0
2014-10-23 15:40:00,40.63,40.65,40.59,40.65,124000.0,35.4295,35.447,35.3946,35.447,124000.0
2014-10-23 15:50:00,40.65,40.67,40.58,40.62,414000.0,35.447,35.4644,35.3859,35.4208,414000.0
2014-10-24 09:30:00,40.67,41.29,40.65,41.23,140500.0,35.4644,36.005,35.447,35.9527,140500.0
2014-10-24 09:40:00,41.22,41.22,40.95,40.97,74000.0,35.944,35.944,35.7086,35.726,74000.0
2014-10-24 09:50:00,40.95,40.97,40.89,40.92,41500.0,35.7086,35.726,35.6562,35.6824,41500.0
2014-10-24 10:00:00,40.89,40.93,40.71,40.78,62500.0,35.6562,35.6911,35.4993,35.5603,62500.0
2014-10-24 10:10:00,40.79,40.91,40.79,40.9,40000.0,35.569,35.6737,35.569,35.665,40000.0
2014-10-24 10:20:00,40.91,40.93,40.87,40.9,23000.0,35.6737,35.6911,35.6388,35.665,23000.0
2014-10-24 10:30:00,40.93,40.99,40.93,40.97,17000.0,35.6911,35.7434,35.6911,35.726,17000.0
2014-10-24 10:40:00,40.97,41.01,40.91,40.94,97500.0,35.726,35.7609,35.6737,35.6998,97500.0
2014-10-24 10:50:00,40.94,41.0,40.94,41.0,63500.0,35.6998,35.7522,35.6998,35.7522,63500.0
2014-10-24 11:00:00,40.99,41.01,40.98,41.01,41000.0,35.7434,35.7609,35.7347,35.7609,41000.0
2014-10-24 11:10:00,40.99,41.01,40.99,40.99,32000.0,35.7434,35.7609,35.7434,35.7434,32000.0
2014-10-24 11:20:00,41.0,41.12,41.0,41.1,44500.0,35.7522,35.8568,35.7522,35.8394,44500.0
2014-10-24 11:30:00,41.1,41.15,41.09,41.14,81000.0,35.8394,35.883,35.8306,35.8742,81000.0
2014-10-24 11:40:00,41.13,41.19,41.11,41.17,54000.0,35.8655,35.9178,35.8481,35.9004,54000.0
2014-10-24 11:50:00,41.19,41.23,41.17,41.22,27000.0,35.9178,35.9527,35.9004,35.944,27000.0
2014-10-24 12:00:00,41.24,41.3,41.21,41.27,63000.0,35.9614,36.0138,35.9353,35.9876,63000.0
2014-10-24 12:10:00,41.28,41.35,41.26,41.34,21500.0,35.9963,36.0574,35.9789,36.0486,21500.0
2014-10-24 12:20:00,41.31,41.34,41.27,41.29,39000.0,36.0225,36.0486,35.9876,36.005,39000.0
2014-10-24 12:30:00,41.28,41.3,41.24,41.3,57000.0,35.9963,36.0138,35.9614,36.0138,57000.0
2014-10-24 12:40:00,41.3,41.35,41.23,41.27,75000.0,36.0138,36.0574,35.9527,35.9876,75000.0
2014-10-24 12:50:00,41.25,41.27,41.2,41.25,98000.0,35.9702,35.9876,35.9266,35.9702,98000.0
2014-10-24 13:00:00,41.25,41.27,41.22,41.24,31000.0,35.9702,35.9876,35.944,35.9614,31000.0
2014-10-24 13:10:00,41.24,41.27,41.21,41.22,36500.0,35.9614,35.9876,35.9353,35.944,36500.0
2014-10-24 13:20:00,41.21,41.23,41.2,41.22,16000.0,35.9353,35.9527,35.9266,35.944,16000.0
2014-10-24 13:30:00,41.22,41.24,41.2,41.23,48500.0,35.944,35.9614,35.9266,35.9527,48500.0
2014-10-24 13:40:00,41.22,41.24,41.21,41.22,43500.0,35.944,35.9614,35.9353,35.944,43500.0
2014-10-24 13:50:00,41.22,41.24,41.21,41.23,46500.0,35.944,35.9614,35.9353,35.9527,46500.0
2014-10-24 14:00:00,41.23,41.25,41.21,41.24,55000.0,35.9527,35.9702,35.9353,35.9614,55000.0
2014-10-24 14:10:00,41.25,41.27,41.23,41.26,64000.0,35.9702,35.9876,35.9527,35.9789,64000.0
2014-10-24 14:20:00,41.27,41.34,41.26,41.33,26000.0,35.9876,36.0486,35.9789,36.0399,26000.0
2014-10-24 14:30:00,41.32,41.34,41.3,41.3,62500.0,36.0312,36.0486,36.0138,36.0138,62500.0
2014-10-24 14:40:00,41.3,41.3,41.22,41.25,76000.0,36.0138,36.0138,35.944,35.9702,76000.0
2014-10-24 14:50:00,41.25,41.28,41.22,41.27,36500.0,35.9702,35.9963,35.944,35.9876,36500.0
2014-10-24 15:00:00,41.28,41.31,41.23,41.24,42500.0,35.9963,36.0225,35.9527,35.9614,42500.0
2014-10-24 15:10:00,41.24,41.26,41.22,41.25,75500.0,35.9614,35.9789,35.944,35.9702,75500.0
2014-10-24 15:20:00,41.23,41.25,41.2,41.25,60000.0,35.9527,35.9702,35.9266,35.9702,60000.0
2014-10-24 15:30:00,41.25,41.27,41.23,41.25,73000.0,35.9702,35.9876,35.9527,35.9702,73000.0
2014-10-24 15:40:00,41.25,41.29,41.2,41.27,138500.0,35.9702,36.005,35.9266,35.9876,138500.0
2014-10-24 15:50:00,41.26,41.33,41.24,41.3,299500.0,35.9789,36.0399,35.9614,36.0138,299500.0
2014-10-27 09:30:00,41.3,41.35,41.05,41.25,73000.0,36.0138,36.0574,35.7958,35.9702,73000.0
2014-10-27 09:40:00,41.21,41.44,41.2,41.27,84000.0,35.9353,36.1358,35.9266,35.9876,84000.0
2014-10-27 09:50:00,41.27,41.3,41.1,41.18,67000.0,35.9876,36.0138,35.8394,35.9091,67000.0
2014-10-27 10:00:00,41.14,41.18,41.06,41.11,36500.0,35.8742,35.9091,35.8045,35.8481,36500.0
2014-10-27 10:10:00,41.15,41.22,41.15,41.17,28500.0,35.883,35.944,35.883,35.9004,28500.0
2014-10-27 10:20:00,41.18,41.18,41.05,41.08,34000.0,35.9091,35.9091,35.7958,35.8219,34000.0
2014-10-27 10:30:00,41.08,41.08,40.95,41.03,100500.0,35.8219,35.8219,35.7086,35.7783,100500.0
2014-10-27 10:40:00,41.03,41.13,41.02,41.12,38000.0,35.7783,35.8655,35.7696,35.8568,38000.0
2014-10-27 10:50:00,41.13,41.14,41.04,41.08,34000.0,35.8655,35.8742,35.787,35.8219,34000.0
2014-10-27 11:00:00,41.06,41.14,41.02,41.14,28000.0,35.8045,35.8742,35.7696,35.8742,28000.0
2014-10-27 11:10:00,41.15,41.23,41.08,41.11,37000.0,35.883,35.9527,35.8219,35.8481,37000.0
2014-10-27 11:20:00,41.09,41.11,41.0,41.0,43000.0,35.8306,35.8481,35.7522,35.7522,43000.0
2014-10-27 11:30:00,41.0,41.03,40.92,40.93,37000.0,35.7522,35.7783,35.6824,35.6911,37000.0
2014-10-27 11:40:00,40.92,40.94,40.86,40.88,23000.0,35.6824,35.6998,35.6301,35.6475,23000.0
2014-10-27 11:50:00,40.88,40.88,40.83,40.86,26000.0,35.6475,35.6475,35.6039,35.6301,26000.0
2014-10-27 12:00:00,40.85,40.95,40.84,40.94,23000.0,35.6214,35.7086,35.6126,35.6998,23000.0
2014-10-27 12:10:00,40.91,40.92,40.83,40.86,21500.0,35.6737,35.6824,35.6039,35.6301,21500.0
2014-10-27 12:20:00,40.87,40.9,40.8,40.84,17500.0,35.6388,35.665,35.5778,35.6126,17500.0
2014-10-27 12:30:00,40.82,40.88,40.79,40.88,25000.0,35.5952,35.6475,35.569,35.6475,25000.0
2014-10-27 12:40:00,40.9,40.92,40.84,40.87,19000.0,35.665,35.6824,35.6126,35.6388,19000.0
2014-10-27 12:50:00,40.88,40.95,40.87,40.93,12000.0,35.6475,35.7086,35.6388,35.6911,12000.0
2014-10-27 13:00:00,40.93,41.0,40.91,40.96,17000.0,35.6911,35.7522,35.6737,35.7173,17000.0
2014-10-27 13:10:00,40.95,41.0,40.95,40.97,16500.0,35.7086,35.7522,35.7086,35.726,16500.0
2014-10-27 13:20:00,40.96,40.98,40.92,40.93,18000.0,35.7173,35.7347,35.6824,35.6911,18000.0
2014-10-27 13:30:00,40.94,40.95,40.87,40.88,16000.0,35.6998,35.7086,35.6388,35.6475,16000.0
2014-10-27 13:40:00,40.87,40.9,40.87,40.88,9500.0,35.6388,35.665,35.6388,35.6475,9500.0
2014-10-27 13:50:00,40.88,40.93,40.88,40.93,21500.0,35.6475,35.6911,35.6475,35.6911,21500.0
2014-10-27 14:00:00,40.91,40.95,40.91,40.94,23500.0,35.6737,35.7086,35.6737,35.6998,23500.0
2014-10-27 14:10:00,40.96,40.99,40.92,40.99,22000.0,35.7173,35.7434,35.6824,35.7434,22000.0
2014-10-27 14:20:00,40.99,41.0,40.95,40.95,15000.0,35.7434,35.7522,35.7086,35.7086,15000.0
2014-10-27 14:30:00,40.95,40.99,40.94,40.99,24500.0,35.7086,35.7434,35.6998,35.7434,24500.0
2014-10-27 14:40:00,40.99,41.0,40.97,41.0,30500.0,35.7434,35.7522,35.726,35.7522,30500.0
2014-10-27 14:50:00,41.0,41.02,40.96,40.99,22500.0,35.7522,35.7696,35.7173,35.7434,22500.0
2014-10-27 15:00:00,40.98,41.05,40.98,41.03,21500.0,35.7347,35.7958,35.7347,35.7783,21500.0
2014-10-27 15:10:00,41.03,41.1,41.01,41.1,47000.0,35.7783,35.8394,35.7609,35.8394,47000.0
2014-10-27 15:20:00,41.1,41.15,41.08,41.09,57000.0,35.8394,35.883,35.8219,35.8306,57000.0
2014-10-27 15:30:00,41.09,41.18,41.08,41.16,50000.0,35.8306,35.9091,35.8219,35.8917,50000.0
2014-10-27 15:40:00,41.15,41.19,41.14,41.18,75000.0,35.883,35.9178,35.8742,35.9091,75000.0
2014-10-27 15:50:00,41.18,41.19,41.14,41.15,179500.0,35.9091,35.9178,35.8742,35.883,179500.0
2014-10-28 09:30:00,41.17,41.32,41.17,41.31,43500.0,35.9004,36.0312,35.9004,36.0225,43500.0
2014-10-28 09:40:00,41.26,41.26,41.14,41.22,35000.0,35.9789,35.9789,35.8742,35.944,35000.0
2014-10-28 09:50:00,41.24,41.28,41.15,41.15,20000.0,35.9614,35.9963,35.883,35.883,20000.0
2014-10-28 10:00:00,41.2,41.25,41.18,41.21,27500.0,35.9266,35.9702,35.9091,35.9353,27500.0
2014-10-28 10:10:00,41.21,41.26,41.18,41.2,25500.0,35.9353,35.9789,35.9091,35.9266,25500.0
2014-10-28 10:20:00,41.17,41.2,41.09,41.12,77000.0,35.9004,35.9266,35.8306,35.8568,77000.0
2014-10-28 10:30:00,41.12,41.13,41.06,41.06,61000.0,35.8568,35.8655,35.8045,35.8045,61000.0
2014-10-28 10:40:00,41.08,41.09,41.0,41.0,15500.0,35.8219,35.8306,35.7522,35.7522,15500.0
2014-10-28 10:50:00,41.01,41.02,40.91,40.92,24000.0,35.7609,35.7696,35.6737,35.6824,24000.0
2014-10-28 11:00:00,40.93,41.02,40.91,40.99,103000.0,35.6911,35.7696,35.6737,35.7434,103000.0
2014-10-28 11:10:00,41.0,41.01,40.96,41.0,49000.0,35.7522,35.7609,35.7173,35.7522,49000.0
2014-10-28 11:20:00,40.99,41.01,40.96,40.96,22500.0,35.7434,35.7609,35.7173,35.7173,22500.0
2014-10-28 11:30:00,40.96,40.98,40.93,40.93,25000.0,35.7173,35.7347,35.6911,35.6911,25000.0
2014-10-28 11:40:00,40.94,40.96,40.86,40.86,16500.0,35.6998,35.7173,35.6301,35.6301,16500.0
2014-10-28 11:50:00,40.86,40.86,40.74,40.75,119500.0,35.6301,35.6301,35.5254,35.5342,119500.0
2014-10-28 12:00:00,40.78,40.78,40.75,40.76,31500.0,35.5603,35.5603,35.5342,35.5429,31500.0
2014-10-28 12:10:00,40.78,40.86,40.77,40.79,32000.0,35.5603,35.6301,35.5516,35.569,32000.0
2014-10-28 12:20:00,40.8,40.84,40.78,40.8,45000.0,35.5778,35.6126,35.5603,35.5778,45000.0
2014-10-28 12:30:00,40.8,40.81,40.76,40.78,38500.0,35.5778,35.5865,35.5429,35.5603,38500.0
2014-10-28 12:40:00,40.79,40.81,40.76,40.78,13000.0,35.569,35.5865,35.5429,35.5603,13000.0
2014-10-28 12:50:00,40.8,40.82,40.79,40.8,6500.0,35.5778,35.5952,35.569,35.5778,6500.0
2014-10-28 13:00:00,40.79,40.84,40.79,40.84,14000.0,35.569,35.6126,35.569,35.6126,14000.0
2014-10-28 13:10:00,40.86,40.87,40.82,40.86,68000.0,35.6301,35.6388,35.5952,35.6301,68000.0
2014-10-28 13:20:00,40.86,40.93,40.86,40.91,17000.0,35.6301,35.6911,35.6301,35.6737,17000.0
2014-10-28 13:30:00,40.91,40.92,40.9,40.9,10000.0,35.6737,35.6824,35.665,35.665,10000.0
2014-10-28 13:40:00,40.92,40.98,40.92,40.98,23500.0,35.6824,35.7347,35.6824,35.7347,23500.0
2014-10-28 13:50:00,40.98,40.99,40.92,40.95,21000.0,35.7347,35.7434,35.6824,35.7086,21000.0
2014-10-28 14:00:00,40.97,40.97,40.94,40.95,23000.0,35.726,35.726,35.6998,35.7086,23000.0
2014-10-28 14:10:00,40.94,40.94,40.93,40.94,18500.0,35.6998,35.6998,35.6911,35.6998,18500.0
2014-10-28 14:20:00,40.93,40.95,40.91,40.93,52500.0,35.6911,35.7086,35.6737,35.6911,52500.0
2014-10-28 14:30:00,40.94,40.94,40.93,40.93,44500.0,35.6998,35.6998,35.6911,35.6911,44500.0
2014-10-28 14:40:00,40.94,40.94,40.9,40.9,29000.0,35.6998,35.6998,35.665,35.665,29000.0
2014-10-28 14:50:00,40.9,40.92,40.87,40.9,29000.0,35.665,35.6824,35.6388,35.665,29000.0
2014-10-28 15:00:00,40.9,40.96,40.9,40.95,48000.0,35.665,35.7173,35.665,35.7086,48000.0
2014-10-28 15:10:00,40.95,40.96,40.94,40.95,63000.0,35.7086,35.7173,35.6998,35.7086,63000.0
2014-10-28 15:20:00,40.94,40.96,40.91,40.92,105000.0,35.6998,35.7173,35.6737,35.6824,105000.0
2014-10-28 15:30:00,40.92,40.99,40.92,40.99,45000.0,35.6824,35.7434,35.6824,35.7434,45000.0
2014-10-28 15:40:00,41.0,41.0,40.96,40.98,58000.0,35.7522,35.7522,35.7173,35.7347,58000.0
2014-10-28 15:50:00,40.98,41.08,40.98,41.07,121500.0,35.7347,35.8219,35.7347,35.8132,121500.0
2014-10-29 09:30:00,41.0,41.16,40.93,40.99,60500.0,35.7522,35.8917,35.6911,35.7434,60500.0
2014-10-29 09:40:00,40.99,41.0,40.85,40.85,42000.0,35.7434,35.7522,35.6214,35.6214,42000.0
2014-10-29 09:50:00,40.84,40.91,40.81,40.83,81000.0,35.6126,35.6737,35.5865,35.6039,81000.0
2014-10-29 10:00:00,40.85,40.88,40.81,40.86,65500.0,35.6214,35.6475,35.5865,35.6301,65500.0
2014-10-29 10:10:00,40.85,40.86,40.81,40.84,18500.0,35.6214,35.6301,35.5865,35.6126,18500.0
2014-10-29 10:20:00,40.87,40.87,40.73,40.73,46500.0,35.6388,35.6388,35.5167,35.5167,46500.0
2014-10-29 10:30:00,40.74,40.76,40.69,40.69,75500.0,35.5254,35.5429,35.4818,35.4818,75500.0
2014-10-29 10:40:00,40.68,40.71,40.62,40.66,78500.0,35.4731,35.4993,35.4208,35.4557,78500.0
2014-10-29 10:50:00,40.67,40.77,40.66,40.77,24000.0,35.4644,35.5516,35.4557,35.5516,24000.0
2014-10-29 11:00:00,40.79,40.87,40.76,40.87,28000.0,35.569,35.6388,35.5429,35.6388,28000.0
2014-10-29 11:10:00,40.86,40.89,40.85,40.89,23500.0,35.6301,35.6562,35.6214,35.6562,23500.0
2014-10-29 11:20:00,40.9,40.98,40.9,40.97,17000.0,35.665,35.7347,35.665,35.726,17000.0
2014-10-29 11:30:00,40.95,40.95,40.9,40.92,13500.0,35.7086,35.7086,35.665,35.6824,13500.0
2014-10-29 11:40:00,40.93,40.94,40.89,40.89,31500.0,35.6911,35.6998,35.6562,35.6562,31500.0
2014-10-29 11:50:00,40.9,40.9,40.87,40.87,21000.0,35.665,35.665,35.6388,35.6388,21000.0
2014-10-29 12:00:00,40.87,40.87,40.8,40.82,10500.0,35.6388,35.6388,35.5778,35.5952,10500.0
2014-10-29 12:10:00,40.82,40.82,40.75,40.75,15000.0,35.5952,35.5952,35.5342,35.5342,15000.0
2014-10-29 12:20:00,40.74,40.76,40.74,40.74,26500.0,35.5254,35.5429,35.5254,35.5254,26500.0
2014-10-29 12:30:00,40.74,40.76,40.74,40.74,18000.0,35.5254,35.5429,35.5254,35.5254,18000.0
2014-10-29 12:40:00,40.74,40.75,40.7,40.7,11000.0,35.5254,35.5342,35.4906,35.4906,11000.0
2014-10-29 12:50:00,40.73,40.75,40.71,40.71,20000.0,35.5167,35.5342,35.4993,35.4993,20000.0
2014-10-29 13:00:00,40.73,40.73,40.69,40.69,22500.0,35.5167,35.5167,35.4818,35.4818,22500.0
2014-10-29 13:10:00,40.69,40.71,40.67,40.67,15000.0,35.4818,35.4993,35.4644,35.4644,15000.0
2014-10-29 13:20:00,40.67,40.69,40.63,40.68,27500.0,35.4644,35.4818,35.4295,35.4731,27500.0
2014-10-29 13:30:00,40.69,40.72,40.69,40.7,16000.0,35.4818,35.508,35.4818,35.4906,16000.0
2014-10-29 13:40:00,40.7,40.79,40.7,40.79,33500.0,35.4906,35.569,35.4906,35.569,33500.0
2014-10-29 13:50:00,40.79,40.83,40.78,40.83,12000.0,35.569,35.6039,35.5603,35.6039,12000.0
2014-10-29 14:00:00,40.8,40.84,40.73,40.83,48000.0,35.5778,35.6126,35.5167,35.6039,48000.0
2014-10-29 14:10:00,40.84,40.9,40.76,40.82,49000.0,35.6126,35.665,35.5429,35.5952,49000.0
2014-10-29 14:20:00,40.84,41.05,40.84,41.03,32000.0,35.6126,35.7958,35.6126,35.7783,32000.0
2014-10-29 14:30:00,41.04,41.05,40.96,41.02,20500.0,35.787,35.7958,35.7173,35.7696,20500.0
2014-10-29 14:40:00,41.02,41.02,40.93,40.94,30500.0,35.7696,35.7696,35.6911,35.6998,30500.0
2014-10-29 14:50:00,40.94,41.04,40.93,41.04,42500.0,35.6998,35.787,35.6911,35.787,42500.0
2014-10-29 15:00:00,41.01,41.04,40.91,40.93,43500.0,35.7609,35.787,35.6737,35.6911,43500.0
2014-10-29 15:10:00,40.91,41.03,40.89,41.03,38000.0,35.6737,35.7783,35.6562,35.7783,38000.0
2014-10-29 15:20:00,41.04,41.08,41.01,41.07,37500.0,35.787,35.8219,35.7609,35.8132,37500.0
2014-10-29 15:30:00,41.06,41.19,41.06,41.17,60000.0,35.8045,35.9178,35.8045,35.9004,60000.0
2014-10-29 15:40:00,41.19,41.25,41.17,41.2,172500.0,35.9178,35.9702,35.9004,35.9266,172500.0
2014-10-29 15:50:00,41.21,41.23,41.18,41.2,135500.0,35.9353,35.9527,35.9091,35.9266,135500.0
2014-10-30 09:30:00,41.05,41.21,40.95,41.16,73000.0,35.7958,35.9353,35.7086,35.8917,73000.0
2014-10-30 09:40:00,41.17,41.22,40.98,41.02,56500.0,35.9004,35.944,35.7347,35.7696,56500.0
2014-10-30 09:50:00,41.05,41.11,40.9,40.9,36500.0,35.7958,35.8481,35.665,35.665,36500.0
2014-10-30 10:00:00,40.86,40.86,40.75,40.79,30500.0,35.6301,35.6301,35.5342,35.569,30500.0
2014-10-30 10:10:00,40.77,40.9,40.75,40.84,35500.0,35.5516,35.665,35.5342,35.6126,35500.0
2014-10-30 10:20:00,40.84,40.86,40.79,40.83,38000.0,35.6126,35.6301,35.569,35.6039,38000.0
2014-10-30 10:30:00,40.86,40.86,40.72,40.72,80500.0,35.6301,35.6301,35.508,35.508,80500.0
2014-10-30 10:40:00,40.74,40.74,40.6,40.6,71500.0,35.5254,35.5254,35.4034,35.4034,71500.0
2014-10-30 10:50:00,40.62,40.76,40.62,40.76,48000.0,35.4208,35.5429,35.4208,35.5429,48000.0
2014-10-30 11:00:00,40.78,40.82,40.74,40.78,18000.0,35.5603,35.5952,35.5254,35.5603,18000.0
2014-10-30 11:10:00,40.78,40.84,40.77,40.77,14500.0,35.5603,35.6126,35.5516,35.5516,14500.0
2014-10-30 11:20:00,40.77,40.8,40.68,40.68,49500.0,35.5516,35.5778,35.4731,35.4731,49500.0
2014-10-30 11:30:00,40.69,40.73,40.64,40.64,33500.0,35.4818,35.5167,35.4382,35.4382,33500.0
2014-10-30 11:40:00,40.63,40.68,40.63,40.66,48000.0,35.4295,35.4731,35.4295,35.4557,48000.0
2014-10-30 11:50:00,40.67,40.7,40.65,40.7,31500.0,35.4644,35.4906,35.447,35.4906,31500.0
2014-10-30 12:00:00,40.68,40.69,40.67,40.67,11500.0,35.4731,35.4818,35.4644,35.4644,11500.0
2014-10-30 12:10:00,40.69,40.69,40.62,40.62,14000.0,35.4818,35.4818,35.4208,35.4208,14000.0
2014-10-30 12:20:00,40.65,40.68,40.62,40.62,22000.0,35.447,35.4731,35.4208,35.4208,22000.0
2014-10-30 12:30:00,40.64,40.7,40.64,40.67,17000.0,35.4382,35.4906,35.4382,35.4644,17000.0
2014-10-30 12:40:00,40.68,40.68,40.63,40.64,9500.0,35.4731,35.4731,35.4295,35.4382,9500.0
2014-10-30 12:50:00,40.64,40.67,40.64,40.67,17500.0,35.4382,35.4644,35.4382,35.4644,17500.0
2014-10-30 13:00:00,40.68,40.72,40.68,40.72,12500.0,35.4731,35.508,35.4731,35.508,12500.0
2014-10-30 13:10:00,40.73,40.76,40.7,40.71,64000.0,35.5167,35.5429,35.4906,35.4993,64000.0
2014-10-30 13:20:00,40.72,40.77,40.72,40.72,10500.0,35.508,35.5516,35.508,35.508,10500.0
2014-10-30 13:30:00,40.75,40.76,40.69,40.72,28000.0,35.5342,35.5429,35.4818,35.508,28000.0
2014-10-30 13:40:00,40.72,40.74,40.68,40.69,63500.0,35.508,35.5254,35.4731,35.4818,63500.0
2014-10-30 13:50:00,40.68,40.76,40.68,40.74,61000.0,35.4731,35.5429,35.4731,35.5254,61000.0
2014-10-30 14:00:00,40.72,40.79,40.72,40.75,40500.0,35.508,35.569,35.508,35.5342,40500.0
2014-10-30 14:10:00,40.73,40.73,40.67,40.68,69000.0,35.5167,35.5167,35.4644,35.4731,69000.0
2014-10-30 14:20:00,40.68,40.72,40.67,40.71,32000.0,35.4731,35.508,35.4644,35.4993,32000.0
2014-10-30 14:30:00,40.73,40.76,40.72,40.75,44500.0,35.5167,35.5429,35.508,35.5342,44500.0
2014-10-30 14:40:00,40.75,40.78,40.7,40.7,126500.0,35.5342,35.5603,35.4906,35.4906,126500.0
2014-10-30 14:50:00,40.68,40.7,40.6,40.61,90000.0,35.4731,35.4906,35.4034,35.4121,90000.0
2014-10-30 15:00:00,40.61,40.63,40.59,40.6,83500.0,35.4121,35.4295,35.3946,35.4034,83500.0
2014-10-30 15:10:00,40.61,40.61,40.53,40.54,62000.0,35.4121,35.4121,35.3423,35.351,62000.0
2014-10-30 15:20:00,40.55,40.59,40.52,40.54,52000.0,35.3598,35.3946,35.3336,35.351,52000.0
2014-10-30 15:30:00,40.55,40.62,40.54,40.59,78000.0,35.3598,35.4208,35.351,35.3946,78000.0
2014-10-30 15:40:00,40.57,40.69,40.55,40.68,127500.0,35.3772,35.4818,35.3598,35.4731,127500.0
2014-10-30 15:50:00,40.68,40.76,40.68,40.75,231000.0,35.4731,35.5429,35.4731,35.5342,231000.0
2014-10-31 09:30:00,40.91,41.27,40.91,41.16,102500.0,35.6737,35.9876,35.6737,35.8917,102500.0
2014-10-31 09:40:00,41.2,41.32,41.06,41.32,94000.0,35.9266,36.0312,35.8045,36.0312,94000.0
2014-10-31 09:50:00,41.3,41.55,41.26,41.49,74500.0,36.0138,36.2318,35.9789,36.1794,74500.0
2014-10-31 10:00:00,41.48,41.5,41.37,41.41,71000.0,36.1707,36.1882,36.0748,36.1097,71000.0
2014-10-31 10:10:00,41.39,41.47,41.38,41.46,94000.0,36.0922,36.162,36.0835,36.1533,94000.0
2014-10-31 10:20:00,41.47,41.49,41.35,41.38,26500.0,36.162,36.1794,36.0574,36.0835,26500.0
2014-10-31 10:30:00,41.4,41.44,41.37,41.4,62500.0,36.101,36.1358,36.0748,36.101,62500.0
2014-10-31 10:40:00,41.42,41.49,41.42,41.45,54000.0,36.1184,36.1794,36.1184,36.1446,54000.0
2014-10-31 10:50:00,41.45,41.5,41.45,41.5,49000.0,36.1446,36.1882,36.1446,36.1882,49000.0
2014-10-31 11:00:00,41.49,41.6,41.48,41.54,64000.0,36.1794,36.2754,36.1707,36.223,64000.0
2014-10-31 11:10:00,41.55,41.6,41.55,41.57,59000.0,36.2318,36.2754,36.2318,36.2492,59000.0
2014-10-31 11:20:00,41.58,41.6,41.56,41.58,22500.0,36.2579,36.2754,36.2405,36.2579,22500.0
2014-10-31 11:30:00,41.58,41.6,41.47,41.47,29500.0,36.2579,36.2754,36.162,36.162,29500.0
2014-10-31 11:40:00,41.46,41.48,41.42,41.42,16500.0,36.1533,36.1707,36.1184,36.1184,16500.0
2014-10-31 11:50:00,41.44,41.44,41.37,41.4,42000.0,36.1358,36.1358,36.0748,36.101,42000.0
2014-10-31 12:00:00,41.4,41.43,41.37,41.39,128500.0,36.101,36.1271,36.0748,36.0922,128500.0
2014-10-31 12:10:00,41.4,41.4,41.38,41.38,27000.0,36.101,36.101,36.0835,36.0835,27000.0
2014-10-31 12:20:00,41.38,41.46,41.38,41.42,28500.0,36.0835,36.1533,36.0835,36.1184,28500.0
2014-10-31 12:30:00,41.43,41.49,41.43,41.49,17500.0,36.1271,36.1794,36.1271,36.1794,17500.0
2014-10-31 12:40:00,41.5,41.57,41.49,41.53,48000.0,36.1882,36.2492,36.1794,36.2143,48000.0
2014-10-31 12:50:00,41.53,41.6,41.53,41.58,28000.0,36.2143,36.2754,36.2143,36.2579,28000.0
2014-10-31 13:00:00,41.58,41.59,41.53,41.54,22500.0,36.2579,36.2666,36.2143,36.223,22500.0
2014-10-31 13:10:00,41.54,41.58,41.53,41.54,24500.0,36.223,36.2579,36.2143,36.223,24500.0
2014-10-31 13:20:00,41.58,41.6,41.54,41.56,19500.0,36.2579,36.2754,36.223,36.2405,19500.0
2014-10-31 13:30:00,41.58,41.58,41.48,41.52,11000.0,36.2579,36.2579,36.1707,36.2056,11000.0
2014-10-31 13:40:00,41.53,41.61,41.52,41.59,34000.0,36.2143,36.2841,36.2056,36.2666,34000.0
2014-10-31 13:50:00,41.58,41.59,41.55,41.55,14000.0,36.2579,36.2666,36.2318,36.2318,14000.0
2014-10-31 14:00:00,41.55,41.57,41.54,41.56,33000.0,36.2318,36.2492,36.223,36.2405,33000.0
2014-10-31 14:10:00,41.57,41.62,41.57,41.61,99500.0,36.2492,36.2928,36.2492,36.2841,99500.0
2014-10-31 14:20:00,41.6,41.62,41.59,41.6,42000.0,36.2754,36.2928,36.2666,36.2754,42000.0
2014-10-31 14:30:00,41.6,41.61,41.58,41.59,27500.0,36.2754,36.2841,36.2579,36.2666,27500.0
2014-10-31 14:40:00,41.59,41.59,41.54,41.54,21000.0,36.2666,36.2666,36.223,36.223,21000.0
2014-10-31 14:50:00,41.55,41.55,41.52,41.54,58000.0,36.2318,36.2318,36.2056,36.223,58000.0
2014-10-31 15:00:00,41.54,41.54,41.46,41.47,35000.0,36.223,36.223,36.1533,36.162,35000.0
2014-10-31 15:10:00,41.46,41.51,41.46,41.51,50000.0,36.1533,36.1969,36.1533,36.1969,50000.0
2014-10-31 15:20:00,41.51,41.56,41.46,41.54,45500.0,36.1969,36.2405,36.1533,36.223,45500.0
2014-10-31 15:30:00,41.55,41.62,41.55,41.61,84500.0,36.2318,36.2928,36.2318,36.2841,84500.0
2014-10-31 15:40:00,41.61,41.65,41.6,41.62,137500.0,36.2841,36.319,36.2754,36.2928,137500.0
2014-10-31 15:50:00,41.62,41.66,41.57,41.64,370500.0,36.2928,36.3277,36.2492,36.3102,370500.0
2014-11-03 09:30:00,41.69,41.99,41.69,41.98,107500.0,36.3538,36.6154,36.3538,36.6067,107500.0
2014-11-03 09:40:00,41.94,41.97,41.78,41.93,73500.0,36.5718,36.598,36.4323,36.5631,73500.0
2014-11-03 09:50:00,41.95,42.0,41.93,41.96,53500.0,36.5806,36.6242,36.5631,36.5893,53500.0
2014-11-03 10:00:00,41.96,42.13,41.96,42.04,363000.0,36.5893,36.7375,36.5893,36.659,363000.0
2014-11-03 10:10:00,42.05,42.12,42.04,42.08,220500.0,36.6678,36.7288,36.659,36.6939,220500.0
2014-11-03 10:20:00,42.1,42.1,41.95,41.99,214500.0,36.7114,36.7114,36.5806,36.6154,214500.0
2014-11-03 10:30:00,42.0,42.0,41.91,41.95,114000.0,36.6242,36.6242,36.5457,36.5806,114000.0
2014-11-03 10:40:00,41.96,42.01,41.89,41.91,109500.0,36.5893,36.6329,36.5282,36.5457,109500.0
2014-11-03 10:50:00,41.9,42.02,41.9,42.0,79500.0,36.537,36.6416,36.537,36.6242,79500.0
2014-11-03 11:00:00,41.99,42.01,41.95,42.0,58500.0,36.6154,36.6329,36.5806,36.6242,58500.0
2014-11-03 11:10:00,42.01,42.09,42.0,42.08,57500.0,36.6329,36.7026,36.6242,36.6939,57500.0
2014-11-03 11:20:00,42.08,42.08,42.01,42.04,36000.0,36.6939,36.6939,36.6329,36.659,36000.0
2014-11-03 11:30:00,42.04,42.07,42.02,42.06,19500.0,36.659,36.6852,36.6416,36.6765,19500.0
2014-11-03 11:40:00,42.07,42.14,42.04,42.14,82000.0,36.6852,36.7462,36.659,36.7462,82000.0
2014-11-03 11:50:00,42.16,42.23,42.12,42.13,123500.0,36.7637,36.8247,36.7288,36.7375,123500.0
2014-11-03 12:00:00,42.12,42.14,42.0,42.02,128000.0,36.7288,36.7462,36.6242,36.6416,128000.0
2014-11-03 12:10:00,42.03,42.04,41.98,42.04,29500.0,36.6503,36.659,36.6067,36.659,29500.0
2014-11-03 12:20:00,42.04,42.07,42.03,42.06,127500.0,36.659,36.6852,36.6503,36.6765,127500.0
2014-11-03 12:30:00,42.08,42.15,42.07,42.14,65500.0,36.6939,36.755,36.6852,36.7462,65500.0
2014-11-03 12:40:00,42.12,42.16,42.09,42.09,49500.0,36.7288,36.7637,36.7026,36.7026,49500.0
2014-11-03 12:50:00,42.09,42.12,42.06,42.11,34500.0,36.7026,36.7288,36.6765,36.7201,34500.0
2014-11-03 13:00:00,42.11,42.16,42.05,42.15,87500.0,36.7201,36.7637,36.6678,36.755,87500.0
2014-11-03 13:10:00,42.15,42.15,42.11,42.12,78000.0,36.755,36.755,36.7201,36.7288,78000.0
2014-11-03 13:20:00,42.11,42.12,42.09,42.1,42000.0,36.7201,36.7288,36.7026,36.7114,42000.0
2014-11-03 13:30:00,42.11,42.15,42.08,42.09,120000.0,36.7201,36.755,36.6939,36.7026,120000.0
2014-11-03 13:40:00,42.09,42.13,42.07,42.08,130000.0,36.7026,36.7375,36.6852,36.6939,130000.0
2014-11-03 13:50:00,42.1,42.12,42.05,42.06,49000.0,36.7114,36.7288,36.6678,36.6765,49000.0
2014-11-03 14:00:00,42.06,42.06,41.97,41.99,54500.0,36.6765,36.6765,36.598,36.6154,54500.0
2014-11-03 14:10:00,41.99,42.03,41.99,42.02,75000.0,36.6154,36.6503,36.6154,36.6416,75000.0
2014-11-03 14:20:00,42.02,42.04,42.01,42.02,110000.0,36.6416,36.659,36.6329,36.6416,110000.0
2014-11-03 14:30:00,42.02,42.02,41.93,41.95,150000.0,36.6416,36.6416,36.5631,36.5806,150000.0
2014-11-03 14:40:00,41.95,42.01,41.92,42.01,137000.0,36.5806,36.6329,36.5544,36.6329,137000.0
2014-11-03 14:50:00,42.03,42.04,41.98,42.04,69000.0,36.6503,36.659,36.6067,36.659,69000.0
2014-11-03 15:00:00,42.03,42.06,41.99,41.99,79000.0,36.6503,36.6765,36.6154,36.6154,79000.0
2014-11-03 15:10:00,42.0,42.01,41.97,41.99,100500.0,36.6242,36.6329,36.598,36.6154,100500.0
2014-11-03 15:20:00,41.99,41.99,41.89,41.89,104500.0,36.6154,36.6154,36.5282,36.5282,104500.0
2014-11-03 15:30:00,41.91,41.99,41.91,41.96,96000.0,36.5457,36.6154,36.5457,36.5893,96000.0
2014-11-03 15:40:00,41.96,41.99,41.86,41.95,279500.0,36.5893,36.6154,36.5021,36.5806,279500.0
2014-11-03 15:50:00,41.95,41.99,41.89,41.96,528000.0,36.5806,36.6154,36.5282,36.5893,528000.0
2014-11-04 09:30:00,42.03,42.24,41.69,41.93,481000.0,36.6503,36.8334,36.3538,36.5631,481000.0
2014-11-04 09:40:00,41.94,42.14,41.87,42.0,222000.0,36.5718,36.7462,36.5108,36.6242,222000.0
2014-11-04 09:50:00,42.0,42.69,41.96,42.61,394000.0,36.6242,37.2258,36.5893,37.1561,394000.0
2014-11-04 10:00:00,42.66,43.05,42.56,42.7,577500.0,37.1997,37.5398,37.1125,37.2346,577500.0
2014-11-04 10:10:00,42.68,42.81,42.6,42.77,402500.0,37.2171,37.3305,37.1474,37.2956,402500.0
2014-11-04 10:20:00,42.75,43.02,42.75,43.01,280500.0,37.2782,37.5136,37.2782,37.5049,280500.0
2014-11-04 10:30:00,42.96,43.17,42.96,43.13,256000.0,37.4613,37.6444,37.4613,37.6095,256000.0
2014-11-04 10:40:00,43.13,43.18,43.03,43.15,166500.0,37.6095,37.6531,37.5223,37.627,166500.0
2014-11-04 10:50:00,43.13,43.3,43.12,43.12,153000.0,37.6095,37.7578,37.6008,37.6008,153000.0
2014-11-04 11:00:00,43.08,43.1,42.75,42.78,106500.0,37.5659,37.5834,37.2782,37.3043,106500.0
2014-11-04 11:10:00,42.74,42.97,42.66,42.87,71000.0,37.2694,37.47,37.1997,37.3828,71000.0
2014-11-04 11:20:00,42.86,43.0,42.81,42.95,58500.0,37.3741,37.4962,37.3305,37.4526,58500.0
2014-11-04 11:30:00,42.93,42.97,42.74,42.76,103500.0,37.4351,37.47,37.2694,37.2869,103500.0
2014-11-04 11:40:00,42.8,42.93,42.76,42.9,98000.0,37.3218,37.4351,37.2869,37.409,98000.0
2014-11-04 11:50:00,42.9,42.98,42.9,42.98,34000.0,37.409,37.4787,37.409,37.4787,34000.0
2014-11-04 12:00:00,42.99,43.27,42.98,43.27,87500.0,37.4875,37.7316,37.4787,37.7316,87500.0
2014-11-04 12:10:00,43.27,43.3,43.16,43.19,87000.0,37.7316,37.7578,37.6357,37.6619,87000.0
2014-11-04 12:20:00,43.16,43.23,43.07,43.1,80000.0,37.6357,37.6967,37.5572,37.5834,80000.0
2014-11-04 12:30:00,43.11,43.11,42.98,43.06,40000.0,37.5921,37.5921,37.4787,37.5485,40000.0
2014-11-04 12:40:00,43.06,43.09,43.01,43.02,62000.0,37.5485,37.5747,37.5049,37.5136,62000.0
2014-11-04 12:50:00,43.05,43.16,43.02,43.15,49500.0,37.5398,37.6357,37.5136,37.627,49500.0
2014-11-04 13:00:00,43.15,43.22,43.1,43.22,31500.0,37.627,37.688,37.5834,37.688,31500.0
2014-11-04 13:10:00,43.22,43.39,43.19,43.23,55500.0,37.688,37.8363,37.6619,37.6967,55500.0
2014-11-04 13:20:00,43.23,43.23,43.11,43.11,75500.0,37.6967,37.6967,37.5921,37.5921,75500.0
2014-11-04 13:30:00,43.11,43.17,42.97,43.17,68500.0,37.5921,37.6444,37.47,37.6444,68500.0
2014-11-04 13:40:00,43.17,43.39,43.14,43.37,51000.0,37.6444,37.8363,37.6183,37.8188,51000.0
2014-11-04 13:50:00,43.37,43.43,43.29,43.4,94500.0,37.8188,37.8711,37.7491,37.845,94500.0
2014-11-04 14:00:00,43.41,43.42,43.31,43.4,63500.0,37.8537,37.8624,37.7665,37.845,63500.0
2014-11-04 14:10:00,43.39,43.54,43.27,43.27,121000.0,37.8363,37.9671,37.7316,37.7316,121000.0
2014-11-04 14:20:00,43.25,43.25,42.78,43.08,176000.0,37.7142,37.7142,37.3043,37.5659,176000.0
2014-11-04 14:30:00,43.07,43.3,43.02,43.3,80000.0,37.5572,37.7578,37.5136,37.7578,80000.0
2014-11-04 14:40:00,43.3,43.5,43.28,43.45,151000.0,37.7578,37.9322,37.7403,37.8886,151000.0
2014-11-04 14:50:00,43.43,43.52,43.34,43.37,190500.0,37.8711,37.9496,37.7927,37.8188,190500.0
2014-11-04 15:00:00,43.35,43.45,43.26,43.36,143000.0,37.8014,37.8886,37.7229,37.8101,143000.0
2014-11-04 15:10:00,43.37,43.39,43.25,43.31,126500.0,37.8188,37.8363,37.7142,37.7665,126500.0
2014-11-04 15:20:00,43.32,43.46,43.25,43.42,134000.0,37.7752,37.8973,37.7142,37.8624,134000.0
2014-11-04 15:30:00,43.42,43.52,43.37,43.52,143000.0,37.8624,37.9496,37.8188,37.9496,143000.0
2014-11-04 15:40:00,43.51,43.52,43.4,43.43,169000.0,37.9409,37.9496,37.845,37.8711,169000.0
2014-11-04 15:50:00,43.43,43.54,43.43,43.49,443500.0,37.8711,37.9671,37.8711,37.9235,443500.0
2014-11-05 09:30:00,43.67,43.99,43.55,43.96,270000.0,38.0804,38.3595,37.9758,38.3333,270000.0
2014-11-05 09:40:00,43.96,43.96,43.25,43.27,133000.0,38.3333,38.3333,37.7142,37.7316,133000.0
2014-11-05 09:50:00,43.28,43.4,43.25,43.33,99500.0,37.7403,37.845,37.7142,37.7839,99500.0
2014-11-05 10:00:00,43.34,43.65,43.25,43.62,111500.0,37.7927,38.063,37.7142,38.0368,111500.0
2014-11-05 10:10:00,43.63,43.74,43.63,43.68,122500.0,38.0455,38.1415,38.0455,38.0891,122500.0
2014-11-05 10:20:00,43.71,43.71,43.57,43.64,104000.0,38.1153,38.1153,37.9932,38.0543,104000.0
2014-11-05 10:30:00,43.64,43.71,43.6,43.69,52500.0,38.0543,38.1153,38.0194,38.0979,52500.0
2014-11-05 10:40:00,43.66,43.68,43.54,43.6,48000.0,38.0717,38.0891,37.9671,38.0194,48000.0
2014-11-05 10:50:00,43.6,43.7,43.59,43.63,68000.0,38.0194,38.1066,38.0107,38.0455,68000.0
2014-11-05 11:00:00,43.64,43.72,43.6,43.6,25500.0,38.0543,38.124,38.0194,38.0194,25500.0
2014-11-05 11:10:00,43.61,43.7,43.61,43.65,19500.0,38.0281,38.1066,38.0281,38.063,19500.0
2014-11-05 11:20:00,43.61,43.63,43.55,43.55,77000.0,38.0281,38.0455,37.9758,37.9758,77000.0
2014-11-05 11:30:00,43.56,43.57,43.43,43.5,79000.0,37.9845,37.9932,37.8711,37.9322,79000.0
2014-11-05 11:40:00,43.49,43.6,43.49,43.58,61500.0,37.9235,38.0194,37.9235,38.0019,61500.0
2014-11-05 11:50:00,43.58,43.58,43.54,43.58,38500.0,38.0019,38.0019,37.9671,38.0019,38500.0
2014-11-05 12:00:00,43.58,43.61,43.53,43.55,41500.0,38.0019,38.0281,37.9583,37.9758,41500.0
2014-11-05 12:10:00,43.54,43.58,43.53,43.57,9000.0,37.9671,38.0019,37.9583,37.9932,9000.0
2014-11-05 12:20:00,43.55,43.56,43.4,43.4,49500.0,37.9758,37.9845,37.845,37.845,49500.0
2014-11-05 12:30:00,43.4,43.58,43.39,43.57,235500.0,37.845,38.0019,37.8363,37.9932,235500.0
2014-11-05 12:40:00,43.58,43.58,43.39,43.41,560000.0,38.0019,38.0019,37.8363,37.8537,560000.0
2014-11-05 12:50:00,43.43,43.53,43.39,43.5,163500.0,37.8711,37.9583,37.8363,37.9322,163500.0
2014-11-05 13:00:00,43.52,43.54,43.49,43.54,40500.0,37.9496,37.9671,37.9235,37.9671,40500.0
2014-11-05 13:10:00,43.57,43.59,43.48,43.49,77000.0,37.9932,38.0107,37.9147,37.9235,77000.0
2014-11-05 13:20:00,43.48,43.48,43.42,43.46,46500.0,37.9147,37.9147,37.8624,37.8973,46500.0
2014-11-05 13:30:00,43.46,43.48,43.38,43.39,86500.0,37.8973,37.9147,37.8275,37.8363,86500.0
2014-11-05 13:40:00,43.4,43.42,43.36,43.4,128000.0,37.845,37.8624,37.8101,37.845,128000.0
2014-11-05 13:50:00,43.42,43.44,43.38,43.39,285000.0,37.8624,37.8799,37.8275,37.8363,285000.0
2014-11-05 14:00:00,43.39,43.39,43.34,43.36,83500.0,37.8363,37.8363,37.7927,37.8101,83500.0
2014-11-05 14:10:00,43.36,43.4,43.36,43.39,44000.0,37.8101,37.845,37.8101,37.8363,44000.0
2014-11-05 14:20:00,43.4,43.45,43.39,43.43,58500.0,37.845,37.8886,37.8363,37.8711,58500.0
2014-11-05 14:30:00,43.42,43.47,43.4,43.47,64500.0,37.8624,37.906,37.845,37.906,64500.0
2014-11-05 14:40:00,43.47,43.47,43.44,43.45,57500.0,37.906,37.906,37.8799,37.8886,57500.0
2014-11-05 14:50:00,43.45,43.48,43.44,43.48,204000.0,37.8886,37.9147,37.8799,37.9147,204000.0
2014-11-05 15:00:00,43.49,43.52,43.45,43.45,104500.0,37.9235,37.9496,37.8886,37.8886,104500.0
2014-11-05 15:10:00,43.45,43.5,43.45,43.49,92000.0,37.8886,37.9322,37.8886,37.9235,92000.0
2014-11-05 15:20:00,43.49,43.49,43.45,43.49,108500.0,37.9235,37.9235,37.8886,37.9235,108500.0
2014-11-05 15:30:00,43.49,43.49,43.44,43.49,151500.0,37.9235,37.9235,37.8799,37.9235,151500.0
2014-11-05 15:40:00,43.48,43.53,43.45,43.53,391500.0,37.9147,37.9583,37.8886,37.9583,391500.0
2014-11-05 15:50:00,43.53,43.56,43.47,43.48,426500.0,37.9583,37.9845,37.906,37.9147,426500.0
2014-11-06 09:30:00,43.24,43.8,43.24,43.67,151500.0,37.7055,38.1938,37.7055,38.0804,151500.0
2014-11-06 09:40:00,43.72,43.95,43.67,43.84,153000.0,38.124,38.3246,38.0804,38.2287,153000.0
2014-11-06 09:50:00,43.81,43.82,43.55,43.68,72500.0,38.2025,38.2112,37.9758,38.0891,72500.0
2014-11-06 10:00:00,43.71,43.81,43.59,43.71,80000.0,38.1153,38.2025,38.0107,38.1153,80000.0
2014-11-06 10:10:00,43.67,43.84,43.67,43.8,90000.0,38.0804,38.2287,38.0804,38.1938,90000.0
2014-11-06 10:20:00,43.82,43.85,43.79,43.82,69000.0,38.2112,38.2374,38.1851,38.2112,69000.0
2014-11-06 10:30:00,43.82,43.95,43.8,43.95,118500.0,38.2112,38.3246,38.1938,38.3246,118500.0
2014-11-06 10:40:00,43.95,43.95,43.93,43.94,58500.0,38.3246,38.3246,38.3071,38.3159,58500.0
2014-11-06 10:50:00,43.92,43.92,43.8,43.8,136500.0,38.2984,38.2984,38.1938,38.1938,136500.0
2014-11-06 11:00:00,43.8,43.83,43.78,43.82,201000.0,38.1938,38.2199,38.1763,38.2112,201000.0
2014-11-06 11:10:00,43.83,43.87,43.8,43.86,44000.0,38.2199,38.2548,38.1938,38.2461,44000.0
2014-11-06 11:20:00,43.84,43.84,43.77,43.77,55000.0,38.2287,38.2287,38.1676,38.1676,55000.0
2014-11-06 11:30:00,43.78,43.85,43.77,43.8,39000.0,38.1763,38.2374,38.1676,38.1938,39000.0
2014-11-06 11:40:00,43.8,43.84,43.8,43.83,45000.0,38.1938,38.2287,38.1938,38.2199,45000.0
2014-11-06 11:50:00,43.84,43.87,43.82,43.85,23000.0,38.2287,38.2548,38.2112,38.2374,23000.0
2014-11-06 12:00:00,43.9,43.96,43.9,43.92,65000.0,38.281,38.3333,38.281,38.2984,65000.0
2014-11-06 12:10:00,43.92,44.0,43.92,44.0,80500.0,38.2984,38.3682,38.2984,38.3682,80500.0
2014-11-06 12:20:00,44.0,44.04,43.96,44.0,72500.0,38.3682,38.4031,38.3333,38.3682,72500.0
2014-11-06 12:30:00,43.98,44.05,43.98,44.03,422000.0,38.3507,38.4118,38.3507,38.3943,422000.0
2014-11-06 12:40:00,44.02,44.04,43.96,44.02,140500.0,38.3856,38.4031,38.3333,38.3856,140500.0
2014-11-06 12:50:00,44.04,44.04,43.96,44.0,43500.0,38.4031,38.4031,38.3333,38.3682,43500.0
2014-11-06 13:00:00,43.97,44.03,43.95,44.0,180000.0,38.342,38.3943,38.3246,38.3682,180000.0
2014-11-06 13:10:00,43.99,44.05,43.96,43.99,48500.0,38.3595,38.4118,38.3333,38.3595,48500.0
2014-11-06 13:20:00,43.99,44.02,43.97,43.99,40000.0,38.3595,38.3856,38.342,38.3595,40000.0
2014-11-06 13:30:00,43.98,44.0,43.96,43.99,36500.0,38.3507,38.3682,38.3333,38.3595,36500.0
2014-11-06 13:40:00,43.98,43.98,43.95,43.97,22500.0,38.3507,38.3507,38.3246,38.342,22500.0
2014-11-06 13:50:00,43.98,43.98,43.94,43.95,55000.0,38.3507,38.3507,38.3159,38.3246,55000.0
2014-11-06 14:00:00,43.95,43.96,43.92,43.93,29000.0,38.3246,38.3333,38.2984,38.3071,29000.0
2014-11-06 14:10:00,43.93,43.97,43.92,43.95,23500.0,38.3071,38.342,38.2984,38.3246,23500.0
2014-11-06 14:20:00,43.96,43.98,43.94,43.98,34500.0,38.3333,38.3507,38.3159,38.3507,34500.0
2014-11-06 14:30:00,43.99,44.0,43.95,43.98,61500.0,38.3595,38.3682,38.3246,38.3507,61500.0
2014-11-06 14:40:00,43.99,44.0,43.95,43.95,51000.0,38.3595,38.3682,38.3246,38.3246,51000.0
2014-11-06 14:50:00,43.97,43.97,43.94,43.94,63500.0,38.342,38.342,38.3159,38.3159,63500.0
2014-11-06 15:00:00,43.94,43.95,43.87,43.87,94500.0,38.3159,38.3246,38.2548,38.2548,94500.0
2014-11-06 15:10:00,43.88,43.91,43.84,43.89,145000.0,38.2635,38.2897,38.2287,38.2723,145000.0
2014-11-06 15:20:00,43.89,43.9,43.81,43.83,80000.0,38.2723,38.281,38.2025,38.2199,80000.0
2014-11-06 15:30:00,43.83,43.87,43.82,43.86,95500.0,38.2199,38.2548,38.2112,38.2461,95500.0
2014-11-06 15:40:00,43.85,44.0,43.85,44.0,138500.0,38.2374,38.3682,38.2374,38.3682,138500.0
2014-11-06 15:50:00,44.0,44.01,43.95,43.95,211500.0,38.3682,38.3769,38.3246,38.3246,211500.0
2014-11-07 09:30:00,44.09,44.09,43.7,43.88,113000.0,38.4467,38.4467,38.1066,38.2635,113000.0
2014-11-07 09:40:00,43.89,43.89,43.77,43.86,104000.0,38.2723,38.2723,38.1676,38.2461,104000.0
2014-11-07 09:50:00,43.8,43.85,43.75,43.76,153000.0,38.1938,38.2374,38.1502,38.1589,153000.0
2014-11-07 10:00:00,43.77,43.84,43.71,43.8,76500.0,38.1676,38.2287,38.1153,38.1938,76500.0
2014-11-07 10:10:00,43.8,43.84,43.78,43.8,78500.0,38.1938,38.2287,38.1763,38.1938,78500.0
2014-11-07 10:20:00,43.8,43.86,43.79,43.81,69000.0,38.1938,38.2461,38.1851,38.2025,69000.0
2014-11-07 10:30:00,43.81,43.92,43.79,43.92,205000.0,38.2025,38.2984,38.1851,38.2984,205000.0
2014-11-07 10:40:00,43.88,44.01,43.88,44.01,33500.0,38.2635,38.3769,38.2635,38.3769,33500.0
2014-11-07 10:50:00,44.02,44.03,43.91,43.91,82500.0,38.3856,38.3943,38.2897,38.2897,82500.0
2014-11-07 11:00:00,43.93,43.95,43.86,43.86,27500.0,38.3071,38.3246,38.2461,38.2461,27500.0
2014-11-07 11:10:00,43.85,43.85,43.71,43.73,144000.0,38.2374,38.2374,38.1153,38.1327,144000.0
2014-11-07 11:20:00,43.77,43.77,43.7,43.76,51500.0,38.1676,38.1676,38.1066,38.1589,51500.0
2014-11-07 11:30:00,43.76,43.8,43.76,43.79,34000.0,38.1589,38.1938,38.1589,38.1851,34000.0
2014-11-07 11:40:00,43.81,43.86,43.79,43.85,38500.0,38.2025,38.2461,38.1851,38.2374,38500.0
2014-11-07 11:50:00,43.85,43.87,43.81,43.85,63000.0,38.2374,38.2548,38.2025,38.2374,63000.0
2014-11-07 12:00:00,43.85,43.88,43.81,43.82,40000.0,38.2374,38.2635,38.2025,38.2112,40000.0
2014-11-07 12:10:00,43.8,43.87,43.8,43.86,69000.0,38.1938,38.2548,38.1938,38.2461,69000.0
2014-11-07 12:20:00,43.88,43.91,43.82,43.82,32500.0,38.2635,38.2897,38.2112,38.2112,32500.0
2014-11-07 12:30:00,43.83,43.88,43.81,43.88,16500.0,38.2199,38.2635,38.2025,38.2635,16500.0
2014-11-07 12:40:00,43.87,43.88,43.85,43.86,25500.0,38.2548,38.2635,38.2374,38.2461,25500.0
2014-11-07 12:50:00,43.86,43.9,43.83,43.89,22500.0,38.2461,38.281,38.2199,38.2723,22500.0
2014-11-07 13:00:00,43.9,43.92,43.86,43.87,22500.0,38.281,38.2984,38.2461,38.2548,22500.0
2014-11-07 13:10:00,43.86,43.87,43.83,43.85,63000.0,38.2461,38.2548,38.2199,38.2374,63000.0
2014-11-07 13:20:00,43.85,43.88,43.82,43.86,19500.0,38.2374,38.2635,38.2112,38.2461,19500.0
2014-11-07 13:30:00,43.86,43.97,43.85,43.97,35500.0,38.2461,38.342,38.2374,38.342,35500.0
2014-11-07 13:40:00,43.95,44.01,43.92,43.97,34500.0,38.3246,38.3769,38.2984,38.342,34500.0
2014-11-07 13:50:00,43.97,43.98,43.94,43.95,42000.0,38.342,38.3507,38.3159,38.3246,42000.0
2014-11-07 14:00:00,43.94,43.96,43.86,43.87,65500.0,38.3159,38.3333,38.2461,38.2548,65500.0
2014-11-07 14:10:00,43.86,43.91,43.83,43.87,64000.0,38.2461,38.2897,38.2199,38.2548,64000.0
2014-11-07 14:20:00,43.87,43.89,43.84,43.88,38500.0,38.2548,38.2723,38.2287,38.2635,38500.0
2014-11-07 14:30:00,43.89,43.9,43.8,43.85,45000.0,38.2723,38.281,38.1938,38.2374,45000.0
2014-11-07 14:40:00,43.85,43.87,43.83,43.85,48500.0,38.2374,38.2548,38.2199,38.2374,48500.0
2014-11-07 14:50:00,43.83,43.83,43.76,43.76,34000.0,38.2199,38.2199,38.1589,38.1589,34000.0
2014-11-07 15:00:00,43.77,43.8,43.74,43.78,60500.0,38.1676,38.1938,38.1415,38.1763,60500.0
2014-11-07 15:10:00,43.79,43.84,43.74,43.75,48500.0,38.1851,38.2287,38.1415,38.1502,48500.0
2014-11-07 15:20:00,43.76,43.8,43.72,43.72,57500.0,38.1589,38.1938,38.124,38.124,57500.0
2014-11-07 15:30:00,43.72,43.73,43.68,43.72,67500.0,38.124,38.1327,38.0891,38.124,67500.0
2014-11-07 15:40:00,43.72,43.76,43.72,43.74,135500.0,38.124,38.1589,38.124,38.1415,135500.0
2014-11-07 15:50:00,43.74,43.76,43.65,43.7,294000.0,38.1415,38.1589,38.063,38.1066,294000.0
2014-11-10 09:30:00,43.6,43.6,43.07,43.19,167000.0,38.0194,38.0194,37.5572,37.6619,167000.0
2014-11-10 09:40:00,43.18,43.23,42.87,43.01,94000.0,37.6531,37.6967,37.3828,37.5049,94000.0
2014-11-10 09:50:00,43.07,43.34,43.01,43.34,67000.0,37.5572,37.7927,37.5049,37.7927,67000.0
2014-11-10 10:00:00,43.37,43.42,43.33,43.34,88500.0,37.8188,37.8624,37.7839,37.7927,88500.0
2014-11-10 10:10:00,43.36,43.59,43.33,43.53,60000.0,37.8101,38.0107,37.7839,37.9583,60000.0
2014-11-10 10:20:00,43.52,43.56,43.46,43.56,31500.0,37.9496,37.9845,37.8973,37.9845,31500.0
2014-11-10 10:30:00,43.57,43.63,43.56,43.6,71000.0,37.9932,38.0455,37.9845,38.0194,71000.0
2014-11-10 10:40:00,43.6,43.73,43.59,43.72,58500.0,38.0194,38.1327,38.0107,38.124,58500.0
2014-11-10 10:50:00,43.69,43.81,43.69,43.73,38500.0,38.0979,38.2025,38.0979,38.1327,38500.0
2014-11-10 11:00:00,43.7,43.73,43.64,43.72,84500.0,38.1066,38.1327,38.0543,38.124,84500.0
2014-11-10 11:10:00,43.72,43.72,43.52,43.52,90000.0,38.124,38.124,37.9496,37.9496,90000.0
2014-11-10 11:20:00,43.53,43.63,43.53,43.6,17500.0,37.9583,38.0455,37.9583,38.0194,17500.0
2014-11-10 11:30:00,43.61,43.68,43.6,43.6,39000.0,38.0281,38.0891,38.0194,38.0194,39000.0
2014-11-10 11:40:00,43.59,43.66,43.59,43.65,26500.0,38.0107,38.0717,38.0107,38.063,26500.0
2014-11-10 11:50:00,43.66,43.73,43.65,43.72,66500.0,38.0717,38.1327,38.063,38.124,66500.0
2014-11-10 12:00:00,43.73,43.81,43.73,43.77,76500.0,38.1327,38.2025,38.1327,38.1676,76500.0
2014-11-10 12:10:00,43.76,43.76,43.64,43.67,27000.0,38.1589,38.1589,38.0543,38.0804,27000.0
2014-11-10 12:20:00,43.64,43.64,43.53,43.54,79000.0,38.0543,38.0543,37.9583,37.9671,79000.0
2014-11-10 12:30:00,43.55,43.56,43.49,43.49,11500.0,37.9758,37.9845,37.9235,37.9235,11500.0
2014-11-10 12:40:00,43.5,43.5,43.46,43.48,15000.0,37.9322,37.9322,37.8973,37.9147,15000.0
2014-11-10 12:50:00,43.49,43.49,43.42,43.46,22500.0,37.9235,37.9235,37.8624,37.8973,22500.0
2014-11-10 13:00:00,43.47,43.51,43.41,43.51,55500.0,37.906,37.9409,37.8537,37.9409,55500.0
2014-11-10 13:10:00,43.52,43.6,43.52,43.56,80000.0,37.9496,38.0194,37.9496,37.9845,80000.0
2014-11-10 13:20:00,43.56,43.56,43.49,43.51,150500.0,37.9845,37.9845,37.9235,37.9409,150500.0
2014-11-10 13:30:00,43.51,43.6,43.51,43.6,33500.0,37.9409,38.0194,37.9409,38.0194,33500.0
2014-11-10 13:40:00,43.6,43.66,43.59,43.66,25500.0,38.0194,38.0717,38.0107,38.0717,25500.0
2014-11-10 13:50:00,43.67,43.77,43.6,43.76,176500.0,38.0804,38.1676,38.0194,38.1589,176500.0
2014-11-10 14:00:00,43.77,43.89,43.74,43.86,176500.0,38.1676,38.2723,38.1415,38.2461,176500.0
2014-11-10 14:10:00,43.88,43.88,43.76,43.76,160000.0,38.2635,38.2635,38.1589,38.1589,160000.0
2014-11-10 14:20:00,43.76,43.78,43.65,43.65,55500.0,38.1589,38.1763,38.063,38.063,55500.0
2014-11-10 14:30:00,43.66,43.67,43.61,43.61,30500.0,38.0717,38.0804,38.0281,38.0281,30500.0
2014-11-10 14:40:00,43.61,43.63,43.61,43.62,32500.0,38.0281,38.0455,38.0281,38.0368,32500.0
2014-11-10 14:50:00,43.6,43.63,43.58,43.63,35000.0,38.0194,38.0455,38.0019,38.0455,35000.0
2014-11-10 15:00:00,43.65,43.71,43.64,43.67,50500.0,38.063,38.1153,38.0543,38.0804,50500.0
2014-11-10 15:10:00,43.67,43.73,43.66,43.7,41500.0,38.0804,38.1327,38.0717,38.1066,41500.0
2014-11-10 15:20:00,43.7,43.77,43.69,43.72,47000.0,38.1066,38.1676,38.0979,38.124,47000.0
2014-11-10 15:30:00,43.72,43.78,43.69,43.78,58500.0,38.124,38.1763,38.0979,38.1763,58500.0
2014-11-10 15:40:00,43.8,43.85,43.76,43.82,97500.0,38.1938,38.2374,38.1589,38.2112,97500.0
2014-11-10 15:50:00,43.82,43.87,43.79,43.87,242000.0,38.2112,38.2548,38.1851,38.2548,242000.0
2014-11-11 09:30:00,43.85,44.0,43.82,43.82,79500.0,38.2374,38.3682,38.2112,38.2112,79500.0
2014-11-11 09:40:00,43.84,43.98,43.84,43.86,71000.0,38.2287,38.3507,38.2287,38.2461,71000.0
2014-11-11 09:50:00,43.9,43.95,43.82,43.91,61500.0,38.281,38.3246,38.2112,38.2897,61500.0
2014-11-11 10:00:00,43.95,44.02,43.92,43.98,83000.0,38.3246,38.3856,38.2984,38.3507,83000.0
2014-11-11 10:10:00,43.98,43.98,43.87,43.96,34500.0,38.3507,38.3507,38.2548,38.3333,34500.0
2014-11-11 10:20:00,43.97,44.05,43.96,44.02,44000.0,38.342,38.4118,38.3333,38.3856,44000.0
2014-11-11 10:30:00,44.02,44.1,44.02,44.09,117500.0,38.3856,38.4554,38.3856,38.4467,117500.0
2014-11-11 10:40:00,44.09,44.19,44.08,44.13,96500.0,38.4467,38.5339,38.4379,38.4815,96500.0
2014-11-11 10:50:00,44.13,44.2,44.12,44.18,23500.0,38.4815,38.5426,38.4728,38.5251,23500.0
2014-11-11 11:00:00,44.18,44.18,44.07,44.12,40500.0,38.5251,38.5251,38.4292,38.4728,40500.0
2014-11-11 11:10:00,44.12,44.23,44.12,44.2,49500.0,38.4728,38.5687,38.4728,38.5426,49500.0
2014-11-11 11:20:00,44.21,44.21,44.16,44.18,32500.0,38.5513,38.5513,38.5077,38.5251,32500.0
2014-11-11 11:30:00,44.19,44.21,44.17,44.19,9500.0,38.5339,38.5513,38.5164,38.5339,9500.0
2014-11-11 11:40:00,44.2,44.2,44.16,44.17,21500.0,38.5426,38.5426,38.5077,38.5164,21500.0
2014-11-11 11:50:00,44.18,44.2,44.16,44.16,20000.0,38.5251,38.5426,38.5077,38.5077,20000.0
2014-11-11 12:00:00,44.17,44.24,44.15,44.17,41000.0,38.5164,38.5775,38.499,38.5164,41000.0
2014-11-11 12:10:00,44.14,44.2,44.11,44.17,60500.0,38.4903,38.5426,38.4641,38.5164,60500.0
2014-11-11 12:20:00,44.19,44.2,44.12,44.13,12500.0,38.5339,38.5426,38.4728,38.4815,12500.0
2014-11-11 12:30:00,44.14,44.2,44.13,44.16,20500.0,38.4903,38.5426,38.4815,38.5077,20500.0
2014-11-11 12:40:00,44.18,44.25,44.16,44.22,94500.0,38.5251,38.5862,38.5077,38.56,94500.0
2014-11-11 12:50:00,44.21,44.22,44.15,44.15,70000.0,38.5513,38.56,38.499,38.499,70000.0
2014-11-11 13:00:00,44.13,44.23,44.13,44.21,86000.0,38.4815,38.5687,38.4815,38.5513,86000.0
2014-11-11 13:10:00,44.22,44.24,44.18,44.21,11000.0,38.56,38.5775,38.5251,38.5513,11000.0
2014-11-11 13:20:00,44.19,44.26,44.17,44.21,43000.0,38.5339,38.5949,38.5164,38.5513,43000.0
2014-11-11 13:30:00,44.2,44.28,44.18,44.2,92500.0,38.5426,38.6123,38.5251,38.5426,92500.0
2014-11-11 13:40:00,44.2,44.24,44.19,44.21,62500.0,38.5426,38.5775,38.5339,38.5513,62500.0
2014-11-11 13:50:00,44.2,44.22,44.18,44.19,26000.0,38.5426,38.56,38.5251,38.5339,26000.0
2014-11-11 14:00:00,44.21,44.23,44.13,44.13,42500.0,38.5513,38.5687,38.4815,38.4815,42500.0
2014-11-11 14:10:00,44.13,44.19,44.12,44.18,25500.0,38.4815,38.5339,38.4728,38.5251,25500.0
2014-11-11 14:20:00,44.16,44.19,44.13,44.16,38000.0,38.5077,38.5339,38.4815,38.5077,38000.0
2014-11-11 14:30:00,44.14,44.21,44.14,44.16,43500.0,38.4903,38.5513,38.4903,38.5077,43500.0
2014-11-11 14:40:00,44.16,44.17,44.14,44.15,41500.0,38.5077,38.5164,38.4903,38.499,41500.0
2014-11-11 14:50:00,44.16,44.16,43.99,44.04,83500.0,38.5077,38.5077,38.3595,38.4031,83500.0
2014-11-11 15:00:00,44.03,44.16,44.02,44.16,51000.0,38.3943,38.5077,38.3856,38.5077,51000.0
2014-11-11 15:10:00,44.17,44.2,44.14,44.2,48500.0,38.5164,38.5426,38.4903,38.5426,48500.0
2014-11-11 15:20:00,44.19,44.2,44.15,44.19,90000.0,38.5339,38.5426,38.499,38.5339,90000.0
2014-11-11 15:30:00,44.19,44.21,44.18,44.2,102000.0,38.5339,38.5513,38.5251,38.5426,102000.0
2014-11-11 15:40:00,44.2,44.24,44.2,44.22,105500.0,38.5426,38.5775,38.5426,38.56,105500.0
2014-11-11 15:50:00,44.22,44.29,44.21,44.25,318500.0,38.56,38.6211,38.5513,38.5862,318500.0
2014-11-12 09:30:00,44.23,44.4,44.15,44.35,231500.0,38.5687,38.717,38.499,38.6734,231500.0
2014-11-12 09:40:00,44.35,44.36,44.19,44.34,106000.0,38.6734,38.6821,38.5339,38.6647,106000.0
2014-11-12 09:50:00,44.36,44.36,44.17,44.2,120500.0,38.6821,38.6821,38.5164,38.5426,120500.0
2014-11-12 10:00:00,44.22,44.32,44.2,44.28,99500.0,38.56,38.6472,38.5426,38.6123,99500.0
2014-11-12 10:10:00,44.29,44.32,44.26,44.29,64500.0,38.6211,38.6472,38.5949,38.6211,64500.0
2014-11-12 10:20:00,44.29,44.3,44.24,44.27,61000.0,38.6211,38.6298,38.5775,38.6036,61000.0
2014-11-12 10:30:00,44.26,44.26,44.19,44.2,97500.0,38.5949,38.5949,38.5339,38.5426,97500.0
2014-11-12 10:40:00,44.2,44.23,44.19,44.22,91500.0,38.5426,38.5687,38.5339,38.56,91500.0
2014-11-12 10:50:00,44.21,44.22,44.15,44.15,63000.0,38.5513,38.56,38.499,38.499,63000.0
2014-11-12 11:00:00,44.15,44.16,44.12,44.12,45000.0,38.499,38.5077,38.4728,38.4728,45000.0
2014-11-12 11:10:00,44.11,44.12,44.08,44.1,41000.0,38.4641,38.4728,38.4379,38.4554,41000.0
2014-11-12 11:20:00,44.08,44.2,44.08,44.19,81000.0,38.4379,38.5426,38.4379,38.5339,81000.0
2014-11-12 11:30:00,44.19,44.2,44.14,44.18,56000.0,38.5339,38.5426,38.4903,38.5251,56000.0
2014-11-12 11:40:00,44.19,44.2,44.13,44.17,72500.0,38.5339,38.5426,38.4815,38.5164,72500.0
2014-11-12 11:50:00,44.18,44.19,44.16,44.17,61500.0,38.5251,38.5339,38.5077,38.5164,61500.0
2014-11-12 12:00:00,44.17,44.22,44.14,44.16,55500.0,38.5164,38.56,38.4903,38.5077,55500.0
2014-11-12 12:10:00,44.16,44.19,44.14,44.16,52500.0,38.5077,38.5339,38.4903,38.5077,52500.0
2014-11-12 12:20:00,44.19,44.2,44.16,44.17,53000.0,38.5339,38.5426,38.5077,38.5164,53000.0
2014-11-12 12:30:00,44.19,44.2,44.16,44.16,78500.0,38.5339,38.5426,38.5077,38.5077,78500.0
2014-11-12 12:40:00,44.16,44.19,44.16,44.18,45000.0,38.5077,38.5339,38.5077,38.5251,45000.0
2014-11-12 12:50:00,44.17,44.2,44.16,44.18,33500.0,38.5164,38.5426,38.5077,38.5251,33500.0
2014-11-12 13:00:00,44.19,44.22,44.17,44.19,51000.0,38.5339,38.56,38.5164,38.5339,51000.0
2014-11-12 13:10:00,44.19,44.22,44.18,44.22,38000.0,38.5339,38.56,38.5251,38.56,38000.0
2014-11-12 13:20:00,44.21,44.27,44.21,44.23,34500.0,38.5513,38.6036,38.5513,38.5687,34500.0
2014-11-12 13:30:00,44.21,44.24,44.17,44.2,222000.0,38.5513,38.5775,38.5164,38.5426,222000.0
2014-11-12 13:40:00,44.2,44.24,44.16,44.19,185500.0,38.5426,38.5775,38.5077,38.5339,185500.0
2014-11-12 13:50:00,44.16,44.2,44.16,44.18,42000.0,38.5077,38.5426,38.5077,38.5251,42000.0
2014-11-12 14:00:00,44.19,44.24,44.19,44.22,58500.0,38.5339,38.5775,38.5339,38.56,58500.0
2014-11-12 14:10:00,44.23,44.26,44.21,44.26,65000.0,38.5687,38.5949,38.5513,38.5949,65000.0
2014-11-12 14:20:00,44.27,44.3,44.25,44.3,59000.0,38.6036,38.6298,38.5862,38.6298,59000.0
2014-11-12 14:30:00,44.3,44.3,44.27,44.27,29500.0,38.6298,38.6298,38.6036,38.6036,29500.0
2014-11-12 14:40:00,44.27,44.27,44.17,44.19,63000.0,38.6036,38.6036,38.5164,38.5339,63000.0
2014-11-12 14:50:00,44.18,44.2,44.11,44.11,115500.0,38.5251,38.5426,38.4641,38.4641,115500.0
2014-11-12 15:00:00,44.11,44.17,44.09,44.14,61000.0,38.4641,38.5164,38.4467,38.4903,61000.0
2014-11-12 15:10:00,44.14,44.2,44.14,44.17,54000.0,38.4903,38.5426,38.4903,38.5164,54000.0
2014-11-12 15:20:00,44.16,44.23,44.15,44.22,94000.0,38.5077,38.5687,38.499,38.56,94000.0
2014-11-12 15:30:00,44.23,44.27,44.22,44.24,88000.0,38.5687,38.6036,38.56,38.5775,88000.0
2014-11-12 15:40:00,44.24,44.3,44.23,44.25,87500.0,38.5775,38.6298,38.5687,38.5862,87500.0
2014-11-12 15:50:00,44.25,44.28,44.22,44.24,231500.0,38.5862,38.6123,38.56,38.5775,231500.0
2014-11-13 09:30:00,44.37,44.41,44.11,44.38,79500.0,38.6908,38.7257,38.4641,38.6995,79500.0
2014-11-13 09:40:00,44.32,44.41,44.27,44.33,114500.0,38.6472,38.7257,38.6036,38.6559,114500.0
2014-11-13 09:50:00,44.34,44.34,44.26,44.3,23000.0,38.6647,38.6647,38.5949,38.6298,23000.0
2014-11-13 10:00:00,44.3,44.34,44.23,44.28,48000.0,38.6298,38.6647,38.5687,38.6123,48000.0
2014-11-13 10:10:00,44.31,44.41,44.28,44.37,143500.0,38.6385,38.7257,38.6123,38.6908,143500.0
2014-11-13 10:20:00,44.39,44.58,44.37,44.56,113500.0,38.7083,38.8739,38.6908,38.8565,113500.0
2014-11-13 10:30:00,44.58,44.71,44.56,44.67,144000.0,38.8739,38.9873,38.8565,38.9524,144000.0
2014-11-13 10:40:00,44.65,44.68,44.61,44.61,44000.0,38.935,38.9611,38.9001,38.9001,44000.0
2014-11-13 10:50:00,44.6,44.67,44.57,44.6,54500.0,38.8914,38.9524,38.8652,38.8914,54500.0
2014-11-13 11:00:00,44.6,44.6,44.54,44.57,66500.0,38.8914,38.8914,38.8391,38.8652,66500.0
2014-11-13 11:10:00,44.56,44.56,44.47,44.51,72500.0,38.8565,38.8565,38.778,38.8129,72500.0
2014-11-13 11:20:00,44.5,44.53,44.47,44.48,71500.0,38.8042,38.8303,38.778,38.7867,71500.0
2014-11-13 11:30:00,44.48,44.55,44.45,44.51,95000.0,38.7867,38.8478,38.7606,38.8129,95000.0
2014-11-13 11:40:00,44.51,44.61,44.51,44.61,34500.0,38.8129,38.9001,38.8129,38.9001,34500.0
2014-11-13 11:50:00,44.61,44.66,44.56,44.58,59000.0,38.9001,38.9437,38.8565,38.8739,59000.0
2014-11-13 12:00:00,44.58,44.6,44.49,44.57,42500.0,38.8739,38.8914,38.7955,38.8652,42500.0
2014-11-13 12:10:00,44.59,44.65,44.54,44.65,32500.0,38.8827,38.935,38.8391,38.935,32500.0
2014-11-13 12:20:00,44.65,44.68,44.62,44.67,20000.0,38.935,38.9611,38.9088,38.9524,20000.0
2014-11-13 12:30:00,44.68,44.69,44.6,44.61,34000.0,38.9611,38.9699,38.8914,38.9001,34000.0
2014-11-13 12:40:00,44.62,44.64,44.56,44.56,57500.0,38.9088,38.9263,38.8565,38.8565,57500.0
2014-11-13 12:50:00,44.56,44.57,44.5,44.5,28500.0,38.8565,38.8652,38.8042,38.8042,28500.0
2014-11-13 13:00:00,44.5,44.5,44.38,44.39,47500.0,38.8042,38.8042,38.6995,38.7083,47500.0
2014-11-13 13:10:00,44.38,44.42,44.38,44.41,57500.0,38.6995,38.7344,38.6995,38.7257,57500.0
2014-11-13 13:20:00,44.41,44.47,44.39,44.44,44500.0,38.7257,38.778,38.7083,38.7519,44500.0
2014-11-13 13:30:00,44.47,44.48,44.41,44.48,51500.0,38.778,38.7867,38.7257,38.7867,51500.0
2014-11-13 13:40:00,44.48,44.5,44.47,44.5,13000.0,38.7867,38.8042,38.778,38.8042,13000.0
2014-11-13 13:50:00,44.48,44.58,44.46,44.54,158500.0,38.7867,38.8739,38.7693,38.8391,158500.0
2014-11-13 14:00:00,44.54,44.59,44.52,44.59,33500.0,38.8391,38.8827,38.8216,38.8827,33500.0
2014-11-13 14:10:00,44.59,44.62,44.53,44.56,33500.0,38.8827,38.9088,38.8303,38.8565,33500.0
2014-11-13 14:20:00,44.56,44.64,44.55,44.64,39500.0,38.8565,38.9263,38.8478,38.9263,39500.0
2014-11-13 14:30:00,44.62,44.67,44.62,44.65,31500.0,38.9088,38.9524,38.9088,38.935,31500.0
2014-11-13 14:40:00,44.66,44.67,44.63,44.63,33500.0,38.9437,38.9524,38.9175,38.9175,33500.0
2014-11-13 14:50:00,44.64,44.64,44.6,44.6,41000.0,38.9263,38.9263,38.8914,38.8914,41000.0
2014-11-13 15:00:00,44.6,44.67,44.59,44.63,59000.0,38.8914,38.9524,38.8827,38.9175,59000.0
2014-11-13 15:10:00,44.62,44.63,44.58,44.61,47000.0,38.9088,38.9175,38.8739,38.9001,47000.0
2014-11-13 15:20:00,44.6,44.61,44.55,44.55,63000.0,38.8914,38.9001,38.8478,38.8478,63000.0
2014-11-13 15:30:00,44.56,44.6,44.55,44.56,157000.0,38.8565,38.8914,38.8478,38.8565,157000.0
2014-11-13 15:40:00,44.56,44.66,44.55,44.55,195500.0,38.8565,38.9437,38.8478,38.8478,195500.0
2014-11-13 15:50:00,44.56,44.68,44.55,44.64,438500.0,38.8565,38.9611,38.8478,38.9263,438500.0
2014-11-14 09:30:00,44.53,44.67,44.38,44.38,42500.0,38.8303,38.9524,38.6995,38.6995,42500.0
2014-11-14 09:40:00,44.37,44.46,44.27,44.27,54000.0,38.6908,38.7693,38.6036,38.6036,54000.0
2014-11-14 09:50:00,44.31,44.51,44.29,44.48,51500.0,38.6385,38.8129,38.6211,38.7867,51500.0
2014-11-14 10:00:00,44.5,44.53,44.44,44.45,45000.0,38.8042,38.8303,38.7519,38.7606,45000.0
2014-11-14 10:10:00,44.46,44.53,44.42,44.44,96000.0,38.7693,38.8303,38.7344,38.7519,96000.0
2014-11-14 10:20:00,44.44,44.44,44.32,44.36,19000.0,38.7519,38.7519,38.6472,38.6821,19000.0
2014-11-14 10:30:00,44.33,44.4,44.26,44.27,38500.0,38.6559,38.717,38.5949,38.6036,38500.0
2014-11-14 10:40:00,44.29,44.47,44.29,44.42,86000.0,38.6211,38.778,38.6211,38.7344,86000.0
2014-11-14 10:50:00,44.43,44.49,44.43,44.43,38000.0,38.7431,38.7955,38.7431,38.7431,38000.0
2014-11-14 11:00:00,44.44,44.52,44.43,44.51,56000.0,38.7519,38.8216,38.7431,38.8129,56000.0
2014-11-14 11:10:00,44.49,44.49,44.44,44.44,11000.0,38.7955,38.7955,38.7519,38.7519,11000.0
2014-11-14 11:20:00,44.44,44.46,44.4,44.4,34500.0,38.7519,38.7693,38.717,38.717,34500.0
2014-11-14 11:30:00,44.39,44.41,44.34,44.35,43000.0,38.7083,38.7257,38.6647,38.6734,43000.0
2014-11-14 11:40:00,44.36,44.36,44.29,44.32,24000.0,38.6821,38.6821,38.6211,38.6472,24000.0
2014-11-14 11:50:00,44.31,44.37,44.29,44.3,34500.0,38.6385,38.6908,38.6211,38.6298,34500.0
2014-11-14 12:00:00,44.29,44.4,44.29,44.39,62500.0,38.6211,38.717,38.6211,38.7083,62500.0
2014-11-14 12:10:00,44.38,44.4,44.33,44.36,32500.0,38.6995,38.717,38.6559,38.6821,32500.0
2014-11-14 12:20:00,44.36,44.38,44.29,44.31,100000.0,38.6821,38.6995,38.6211,38.6385,100000.0
2014-11-14 12:30:00,44.31,44.37,44.29,44.35,66000.0,38.6385,38.6908,38.6211,38.6734,66000.0
2014-11-14 12:40:00,44.35,44.47,44.33,44.44,50500.0,38.6734,38.778,38.6559,38.7519,50500.0
2014-11-14 12:50:00,44.44,44.45,44.4,44.42,33500.0,38.7519,38.7606,38.717,38.7344,33500.0
2014-11-14 13:00:00,44.38,44.4,44.35,44.38,20500.0,38.6995,38.717,38.6734,38.6995,20500.0
2014-11-14 13:10:00,44.37,44.37,44.32,44.32,16500.0,38.6908,38.6908,38.6472,38.6472,16500.0
2014-11-14 13:20:00,44.33,44.33,44.26,44.32,214500.0,38.6559,38.6559,38.5949,38.6472,214500.0
2014-11-14 13:30:00,44.31,44.34,44.28,44.32,61500.0,38.6385,38.6647,38.6123,38.6472,61500.0
2014-11-14 13:40:00,44.31,44.39,44.29,44.39,38000.0,38.6385,38.7083,38.6211,38.7083,38000.0
2014-11-14 13:50:00,44.38,44.49,44.37,44.47,51000.0,38.6995,38.7955,38.6908,38.778,51000.0
2014-11-14 14:00:00,44.47,44.52,44.44,44.52,43500.0,38.778,38.8216,38.7519,38.8216,43500.0
2014-11-14 14:10:00,44.5,44.56,44.48,44.53,59000.0,38.8042,38.8565,38.7867,38.8303,59000.0
2014-11-14 14:20:00,44.54,44.55,44.5,44.52,83500.0,38.8391,38.8478,38.8042,38.8216,83500.0
2014-11-14 14:30:00,44.53,44.53,44.48,44.49,39500.0,38.8303,38.8303,38.7867,38.7955,39500.0
2014-11-14 14:40:00,44.5,44.53,44.48,44.5,66000.0,38.8042,38.8303,38.7867,38.8042,66000.0
2014-11-14 14:50:00,44.5,44.53,44.48,44.52,40000.0,38.8042,38.8303,38.7867,38.8216,40000.0
2014-11-14 15:00:00,44.5,44.53,44.46,44.48,50000.0,38.8042,38.8303,38.7693,38.7867,50000.0
2014-11-14 15:10:00,44.45,44.52,44.41,44.52,82000.0,38.7606,38.8216,38.7257,38.8216,82000.0
2014-11-14 15:20:00,44.52,44.53,44.48,44.52,88000.0,38.8216,38.8303,38.7867,38.8216,88000.0
2014-11-14 15:30:00,44.52,44.54,44.49,44.53,78500.0,38.8216,38.8391,38.7955,38.8303,78500.0
2014-11-14 15:40:00,44.52,44.55,44.46,44.49,134500.0,38.8216,38.8478,38.7693,38.7955,134500.0
2014-11-14 15:50:00,44.5,44.53,44.47,44.51,297500.0,38.8042,38.8303,38.778,38.8129,297500.0
2014-11-17 09:30:00,44.31,44.56,44.3,44.54,57500.0,38.6385,38.8565,38.6298,38.8391,57500.0
2014-11-17 09:40:00,44.52,44.69,44.42,44.69,55000.0,38.8216,38.9699,38.7344,38.9699,55000.0
2014-11-17 09:50:00,44.68,44.8,44.66,44.8,39500.0,38.9611,39.0658,38.9437,39.0658,39500.0
2014-11-17 10:00:00,44.79,44.85,44.56,44.6,102500.0,39.0571,39.1094,38.8565,38.8914,102500.0
2014-11-17 10:10:00,44.59,44.68,44.53,44.58,68000.0,38.8827,38.9611,38.8303,38.8739,68000.0
2014-11-17 10:20:00,44.58,44.63,44.54,44.56,39500.0,38.8739,38.9175,38.8391,38.8565,39500.0
2014-11-17 10:30:00,44.55,44.59,44.51,44.58,34000.0,38.8478,38.8827,38.8129,38.8739,34000.0
2014-11-17 10:40:00,44.54,44.55,44.47,44.48,32500.0,38.8391,38.8478,38.778,38.7867,32500.0
2014-11-17 10:50:00,44.45,44.48,44.42,44.42,33500.0,38.7606,38.7867,38.7344,38.7344,33500.0
2014-11-17 11:00:00,44.4,44.44,44.34,44.36,44000.0,38.717,38.7519,38.6647,38.6821,44000.0
2014-11-17 11:10:00,44.33,44.39,44.27,44.39,51000.0,38.6559,38.7083,38.6036,38.7083,51000.0
2014-11-17 11:20:00,44.35,44.36,44.27,44.31,6500.0,38.6734,38.6821,38.6036,38.6385,6500.0
2014-11-17 11:30:00,44.29,44.31,44.22,44.29,30500.0,38.6211,38.6385,38.56,38.6211,30500.0
2014-11-17 11:40:00,44.29,44.38,44.28,44.34,31000.0,38.6211,38.6995,38.6123,38.6647,31000.0
2014-11-17 11:50:00,44.31,44.34,44.28,44.33,21500.0,38.6385,38.6647,38.6123,38.6559,21500.0
2014-11-17 12:00:00,44.32,44.36,44.3,44.35,71000.0,38.6472,38.6821,38.6298,38.6734,71000.0
2014-11-17 12:10:00,44.34,44.37,44.33,44.34,26500.0,38.6647,38.6908,38.6559,38.6647,26500.0
2014-11-17 12:20:00,44.32,44.36,44.29,44.34,20500.0,38.6472,38.6821,38.6211,38.6647,20500.0
2014-11-17 12:30:00,44.33,44.37,44.31,44.37,25500.0,38.6559,38.6908,38.6385,38.6908,25500.0
2014-11-17 12:40:00,44.35,44.43,44.35,44.43,33000.0,38.6734,38.7431,38.6734,38.7431,33000.0
2014-11-17 12:50:00,44.41,44.41,44.35,44.35,21500.0,38.7257,38.7257,38.6734,38.6734,21500.0
2014-11-17 13:00:00,44.33,44.4,44.33,44.4,15000.0,38.6559,38.717,38.6559,38.717,15000.0
2014-11-17 13:10:00,44.42,44.44,44.39,44.43,19000.0,38.7344,38.7519,38.7083,38.7431,19000.0
2014-11-17 13:20:00,44.4,44.45,44.39,44.42,35000.0,38.717,38.7606,38.7083,38.7344,35000.0
2014-11-17 13:30:00,44.45,44.46,44.43,44.45,12000.0,38.7606,38.7693,38.7431,38.7606,12000.0
2014-11-17 13:40:00,44.43,44.46,44.42,44.44,30000.0,38.7431,38.7693,38.7344,38.7519,30000.0
2014-11-17 13:50:00,44.42,44.43,44.42,44.42,36000.0,38.7344,38.7431,38.7344,38.7344,36000.0
2014-11-17 14:00:00,44.42,44.45,44.4,44.43,42000.0,38.7344,38.7606,38.717,38.7431,42000.0
2014-11-17 14:10:00,44.44,44.45,44.42,44.43,27000.0,38.7519,38.7606,38.7344,38.7431,27000.0
2014-11-17 14:20:00,44.42,44.45,44.42,44.45,40500.0,38.7344,38.7606,38.7344,38.7606,40500.0
2014-11-17 14:30:00,44.44,44.45,44.43,44.44,26000.0,38.7519,38.7606,38.7431,38.7519,26000.0
2014-11-17 14:40:00,44.42,44.42,44.39,44.39,22000.0,38.7344,38.7344,38.7083,38.7083,22000.0
2014-11-17 14:50:00,44.39,44.41,44.38,44.4,32000.0,38.7083,38.7257,38.6995,38.717,32000.0
2014-11-17 15:00:00,44.38,44.38,44.32,44.35,24500.0,38.6995,38.6995,38.6472,38.6734,24500.0
2014-11-17 15:10:00,44.38,44.38,44.34,44.38,26500.0,38.6995,38.6995,38.6647,38.6995,26500.0
2014-11-17 15:20:00,44.38,44.39,44.37,44.39,56000.0,38.6995,38.7083,38.6908,38.7083,56000.0
2014-11-17 15:30:00,44.39,44.44,44.38,44.43,41000.0,38.7083,38.7519,38.6995,38.7431,41000.0
2014-11-17 15:40:00,44.41,44.5,44.41,44.48,82000.0,38.7257,38.8042,38.7257,38.7867,82000.0
2014-11-17 15:50:00,44.49,44.49,44.43,44.44,168500.0,38.7955,38.7955,38.7431,38.7519,168500.0
2014-11-18 09:30:00,44.44,44.7,44.25,44.6,65000.0,38.7519,38.9786,38.5862,38.8914,65000.0
2014-11-18 09:40:00,44.6,44.6,44.38,44.45,127000.0,38.8914,38.8914,38.6995,38.7606,127000.0
2014-11-18 09:50:00,44.48,44.48,44.34,44.4,103000.0,38.7867,38.7867,38.6647,38.717,103000.0
2014-11-18 10:00:00,44.41,44.44,44.35,44.37,23500.0,38.7257,38.7519,38.6734,38.6908,23500.0
2014-11-18 10:10:00,44.36,44.46,44.34,44.37,93000.0,38.6821,38.7693,38.6647,38.6908,93000.0
2014-11-18 10:20:00,44.35,44.38,44.31,44.33,14500.0,38.6734,38.6995,38.6385,38.6559,14500.0
2014-11-18 10:30:00,44.31,44.39,44.27,44.39,40000.0,38.6385,38.7083,38.6036,38.7083,40000.0
2014-11-18 10:40:00,44.36,44.36,44.17,44.18,118500.0,38.6821,38.6821,38.5164,38.5251,118500.0
2014-11-18 10:50:00,44.18,44.23,44.18,44.23,46000.0,38.5251,38.5687,38.5251,38.5687,46000.0
2014-11-18 11:00:00,44.23,44.24,44.16,44.18,20500.0,38.5687,38.5775,38.5077,38.5251,20500.0
2014-11-18 11:10:00,44.2,44.27,44.19,44.27,23500.0,38.5426,38.6036,38.5339,38.6036,23500.0
2014-11-18 11:20:00,44.27,44.29,44.25,44.29,68000.0,38.6036,38.6211,38.5862,38.6211,68000.0
2014-11-18 11:30:00,44.29,44.35,44.29,44.34,34500.0,38.6211,38.6734,38.6211,38.6647,34500.0
2014-11-18 11:40:00,44.34,44.35,44.28,44.29,18500.0,38.6647,38.6734,38.6123,38.6211,18500.0
2014-11-18 11:50:00,44.28,44.29,44.18,44.18,18000.0,38.6123,38.6211,38.5251,38.5251,18000.0
2014-11-18 12:00:00,44.2,44.2,44.16,44.2,34000.0,38.5426,38.5426,38.5077,38.5426,34000.0
2014-11-18 12:10:00,44.2,44.28,44.2,44.27,32500.0,38.5426,38.6123,38.5426,38.6036,32500.0
2014-11-18 12:20:00,44.27,44.27,44.23,44.24,15000.0,38.6036,38.6036,38.5687,38.5775,15000.0
2014-11-18 12:30:00,44.23,44.23,44.1,44.11,83500.0,38.5687,38.5687,38.4554,38.4641,83500.0
2014-11-18 12:40:00,44.13,44.28,44.11,44.28,78500.0,38.4815,38.6123,38.4641,38.6123,78500.0
2014-11-18 12:50:00,44.28,44.29,44.24,44.26,13000.0,38.6123,38.6211,38.5775,38.5949,13000.0
2014-11-18 13:00:00,44.28,44.28,44.25,44.26,26500.0,38.6123,38.6123,38.5862,38.5949,26500.0
2014-11-18 13:10:00,44.26,44.26,44.22,44.23,8500.0,38.5949,38.5949,38.56,38.5687,8500.0
2014-11-18 13:20:00,44.23,44.26,44.23,44.23,12000.0,38.5687,38.5949,38.5687,38.5687,12000.0
2014-11-18 13:30:00,44.23,44.23,44.18,44.18,11500.0,38.5687,38.5687,38.5251,38.5251,11500.0
2014-11-18 13:40:00,44.18,44.2,44.16,44.17,49500.0,38.5251,38.5426,38.5077,38.5164,49500.0
2014-11-18 13:50:00,44.14,44.16,44.09,44.15,33000.0,38.4903,38.5077,38.4467,38.499,33000.0
2014-11-18 14:00:00,44.15,44.21,44.13,44.14,86000.0,38.499,38.5513,38.4815,38.4903,86000.0
2014-11-18 14:10:00,44.14,44.18,44.13,44.13,36500.0,38.4903,38.5251,38.4815,38.4815,36500.0
2014-11-18 14:20:00,44.13,44.13,44.09,44.1,43000.0,38.4815,38.4815,38.4467,38.4554,43000.0
2014-11-18 14:30:00,44.11,44.17,44.11,44.14,21500.0,38.4641,38.5164,38.4641,38.4903,21500.0
2014-11-18 14:40:00,44.14,44.17,44.14,44.17,45500.0,38.4903,38.5164,38.4903,38.5164,45500.0
2014-11-18 14:50:00,44.17,44.18,44.15,44.17,58000.0,38.5164,38.5251,38.499,38.5164,58000.0
2014-11-18 15:00:00,44.17,44.18,44.14,44.14,56500.0,38.5164,38.5251,38.4903,38.4903,56500.0
2014-11-18 15:10:00,44.15,44.15,44.1,44.14,81000.0,38.499,38.499,38.4554,38.4903,81000.0
2014-11-18 15:20:00,44.12,44.12,44.09,44.11,57500.0,38.4728,38.4728,38.4467,38.4641,57500.0
2014-11-18 15:30:00,44.11,44.11,43.99,43.99,143000.0,38.4641,38.4641,38.3595,38.3595,143000.0
2014-11-18 15:40:00,43.99,44.04,43.97,44.02,166000.0,38.3595,38.4031,38.342,38.3856,166000.0
2014-11-18 15:50:00,44.02,44.05,43.98,44.0,299500.0,38.3856,38.4118,38.3507,38.3682,299500.0
2014-11-19 09:30:00,44.21,44.25,43.85,44.04,79000.0,38.5513,38.5862,38.2374,38.4031,79000.0
2014-11-19 09:40:00,44.0,44.01,43.96,43.98,23000.0,38.3682,38.3769,38.3333,38.3507,23000.0
2014-11-19 09:50:00,43.98,44.0,43.91,43.92,18500.0,38.3507,38.3682,38.2897,38.2984,18500.0
2014-11-19 10:00:00,43.95,43.95,43.82,43.91,22500.0,38.3246,38.3246,38.2112,38.2897,22500.0
2014-11-19 10:10:00,43.92,43.96,43.83,43.92,29500.0,38.2984,38.3333,38.2199,38.2984,29500.0
2014-11-19 10:20:00,43.91,43.99,43.91,43.93,26500.0,38.2897,38.3595,38.2897,38.3071,26500.0
2014-11-19 10:30:00,43.97,43.99,43.91,43.92,12500.0,38.342,38.3595,38.2897,38.2984,12500.0
2014-11-19 10:40:00,43.93,43.97,43.89,43.94,20500.0,38.3071,38.342,38.2723,38.3159,20500.0
2014-11-19 10:50:00,43.95,43.95,43.9,43.93,10500.0,38.3246,38.3246,38.281,38.3071,10500.0
2014-11-19 11:00:00,43.9,44.07,43.9,44.07,42000.0,38.281,38.4292,38.281,38.4292,42000.0
2014-11-19 11:10:00,44.08,44.15,44.08,44.14,37000.0,38.4379,38.499,38.4379,38.4903,37000.0
2014-11-19 11:20:00,44.13,44.13,44.01,44.04,33000.0,38.4815,38.4815,38.3769,38.4031,33000.0
2014-11-19 11:30:00,44.01,44.04,44.01,44.04,36000.0,38.3769,38.4031,38.3769,38.4031,36000.0
2014-11-19 11:40:00,44.03,44.11,44.02,44.1,109500.0,38.3943,38.4641,38.3856,38.4554,109500.0
2014-11-19 11:50:00,44.09,44.11,44.06,44.08,30000.0,38.4467,38.4641,38.4205,38.4379,30000.0
2014-11-19 12:00:00,44.09,44.15,44.09,44.13,25000.0,38.4467,38.499,38.4467,38.4815,25000.0
2014-11-19 12:10:00,44.13,44.13,44.1,44.11,36500.0,38.4815,38.4815,38.4554,38.4641,36500.0
2014-11-19 12:20:00,44.11,44.14,44.11,44.12,38000.0,38.4641,38.4903,38.4641,38.4728,38000.0
2014-11-19 12:30:00,44.12,44.14,44.11,44.13,15500.0,38.4728,38.4903,38.4641,38.4815,15500.0
2014-11-19 12:40:00,44.14,44.14,44.07,44.09,52500.0,38.4903,38.4903,38.4292,38.4467,52500.0
2014-11-19 12:50:00,44.09,44.14,44.09,44.13,26000.0,38.4467,38.4903,38.4467,38.4815,26000.0
2014-11-19 13:00:00,44.13,44.16,44.12,44.15,14000.0,38.4815,38.5077,38.4728,38.499,14000.0
2014-11-19 13:10:00,44.18,44.2,44.16,44.17,28500.0,38.5251,38.5426,38.5077,38.5164,28500.0
2014-11-19 13:20:00,44.16,44.19,44.16,44.18,47500.0,38.5077,38.5339,38.5077,38.5251,47500.0
2014-11-19 13:30:00,44.17,44.18,44.16,44.17,11500.0,38.5164,38.5251,38.5077,38.5164,11500.0
2014-11-19 13:40:00,44.17,44.18,44.15,44.15,32500.0,38.5164,38.5251,38.499,38.499,32500.0
2014-11-19 13:50:00,44.15,44.2,44.14,44.18,47500.0,38.499,38.5426,38.4903,38.5251,47500.0
2014-11-19 14:00:00,44.19,44.24,44.14,44.19,51500.0,38.5339,38.5775,38.4903,38.5339,51500.0
2014-11-19 14:10:00,44.17,44.23,44.17,44.21,8500.0,38.5164,38.5687,38.5164,38.5513,8500.0
2014-11-19 14:20:00,44.22,44.23,44.12,44.12,30500.0,38.56,38.5687,38.4728,38.4728,30500.0
2014-11-19 14:30:00,44.13,44.2,44.11,44.15,31500.0,38.4815,38.5426,38.4641,38.499,31500.0
2014-11-19 14:40:00,44.15,44.15,44.07,44.11,40000.0,38.499,38.499,38.4292,38.4641,40000.0
2014-11-19 14:50:00,44.11,44.19,44.11,44.17,13500.0,38.4641,38.5339,38.4641,38.5164,13500.0
2014-11-19 15:00:00,44.16,44.16,44.1,44.11,45000.0,38.5077,38.5077,38.4554,38.4641,45000.0
2014-11-19 15:10:00,44.11,44.14,44.08,44.12,46000.0,38.4641,38.4903,38.4379,38.4728,46000.0
2014-11-19 15:20:00,44.15,44.17,44.07,44.08,76000.0,38.499,38.5164,38.4292,38.4379,76000.0
2014-11-19 15:30:00,44.08,44.11,44.05,44.06,56500.0,38.4379,38.4641,38.4118,38.4205,56500.0
2014-11-19 15:40:00,44.06,44.08,44.03,44.04,87500.0,38.4205,38.4379,38.3943,38.4031,87500.0
2014-11-19 15:50:00,44.06,44.17,44.05,44.15,194000.0,38.4205,38.5164,38.4118,38.499,194000.0
2014-11-20 09:30:00,43.9,44.05,43.84,43.92,57000.0,38.281,38.4118,38.2287,38.2984,57000.0
2014-11-20 09:40:00,43.87,43.97,43.83,43.97,6500.0,38.2548,38.342,38.2199,38.342,6500.0
2014-11-20 09:50:00,43.97,43.97,43.8,43.8,103000.0,38.342,38.342,38.1938,38.1938,103000.0
2014-11-20 10:00:00,43.83,43.99,43.81,43.98,34000.0,38.2199,38.3595,38.2025,38.3507,34000.0
2014-11-20 10:10:00,43.98,44.0,43.92,44.0,21500.0,38.3507,38.3682,38.2984,38.3682,21500.0
2014-11-20 10:20:00,43.99,44.1,43.97,44.06,66500.0,38.3595,38.4554,38.342,38.4205,66500.0
2014-11-20 10:30:00,44.06,44.06,43.95,44.02,33500.0,38.4205,38.4205,38.3246,38.3856,33500.0
2014-11-20 10:40:00,44.0,44.11,43.99,44.05,28000.0,38.3682,38.4641,38.3595,38.4118,28000.0
2014-11-20 10:50:00,44.07,44.08,44.05,44.08,11500.0,38.4292,38.4379,38.4118,38.4379,11500.0
2014-11-20 11:00:00,44.08,44.09,44.0,44.05,27000.0,38.4379,38.4467,38.3682,38.4118,27000.0
2014-11-20 11:10:00,44.04,44.11,44.04,44.1,16000.0,38.4031,38.4641,38.4031,38.4554,16000.0
2014-11-20 11:20:00,44.12,44.12,44.07,44.12,8000.0,38.4728,38.4728,38.4292,38.4728,8000.0
2014-11-20 11:30:00,44.15,44.18,44.1,44.1,24000.0,38.499,38.5251,38.4554,38.4554,24000.0
2014-11-20 11:40:00,44.09,44.09,44.02,44.03,39000.0,38.4467,38.4467,38.3856,38.3943,39000.0
2014-11-20 11:50:00,44.05,44.05,43.97,43.99,36000.0,38.4118,38.4118,38.342,38.3595,36000.0
2014-11-20 12:00:00,43.99,44.05,43.99,43.99,96500.0,38.3595,38.4118,38.3595,38.3595,96500.0
2014-11-20 12:10:00,43.98,44.01,43.93,44.0,30000.0,38.3507,38.3769,38.3071,38.3682,30000.0
2014-11-20 12:20:00,44.0,44.01,43.99,44.0,10500.0,38.3682,38.3769,38.3595,38.3682,10500.0
2014-11-20 12:30:00,44.0,44.05,44.0,44.01,48500.0,38.3682,38.4118,38.3682,38.3769,48500.0
2014-11-20 12:40:00,44.01,44.01,43.97,44.0,26500.0,38.3769,38.3769,38.342,38.3682,26500.0
2014-11-20 12:50:00,44.0,44.01,43.98,43.99,13000.0,38.3682,38.3769,38.3507,38.3595,13000.0
2014-11-20 13:00:00,44.01,44.05,43.99,44.0,44500.0,38.3769,38.4118,38.3595,38.3682,44500.0
2014-11-20 13:10:00,43.98,44.02,43.98,44.02,51500.0,38.3507,38.3856,38.3507,38.3856,51500.0
2014-11-20 13:20:00,44.03,44.05,44.01,44.02,41500.0,38.3943,38.4118,38.3769,38.3856,41500.0
2014-11-20 13:30:00,44.02,44.05,44.0,44.05,40500.0,38.3856,38.4118,38.3682,38.4118,40500.0
2014-11-20 13:40:00,44.05,44.05,44.0,44.0,11500.0,38.4118,38.4118,38.3682,38.3682,11500.0
2014-11-20 13:50:00,44.0,44.01,43.97,44.01,25500.0,38.3682,38.3769,38.342,38.3769,25500.0
2014-11-20 14:00:00,44.0,44.07,43.99,44.07,22500.0,38.3682,38.4292,38.3595,38.4292,22500.0
2014-11-20 14:10:00,44.06,44.11,44.06,44.1,24500.0,38.4205,38.4641,38.4205,38.4554,24500.0
2014-11-20 14:20:00,44.12,44.12,44.04,44.05,17500.0,38.4728,38.4728,38.4031,38.4118,17500.0
2014-11-20 14:30:00,44.05,44.06,44.0,44.0,26500.0,38.4118,38.4205,38.3682,38.3682,26500.0
2014-11-20 14:40:00,44.0,44.01,43.97,44.01,35500.0,38.3682,38.3769,38.342,38.3769,35500.0
2014-11-20 14:50:00,44.01,44.02,43.99,44.0,31500.0,38.3769,38.3856,38.3595,38.3682,31500.0
2014-11-20 15:00:00,44.0,44.0,43.98,44.0,85000.0,38.3682,38.3682,38.3507,38.3682,85000.0
2014-11-20 15:10:00,44.0,44.0,43.99,44.0,92500.0,38.3682,38.3682,38.3595,38.3682,92500.0
2014-11-20 15:20:00,44.0,44.01,43.99,43.99,133500.0,38.3682,38.3769,38.3595,38.3595,133500.0
2014-11-20 15:30:00,44.0,44.03,43.99,44.02,55000.0,38.3682,38.3943,38.3595,38.3856,55000.0
2014-11-20 15:40:00,44.02,44.04,43.93,43.93,76500.0,38.3856,38.4031,38.3071,38.3071,76500.0
2014-11-20 15:50:00,43.95,43.97,43.92,43.97,273500.0,38.3246,38.342,38.2984,38.342,273500.0
2014-11-21 09:30:00,44.25,44.37,44.15,44.24,263000.0,38.5862,38.6908,38.499,38.5775,263000.0
2014-11-21 09:40:00,44.24,44.45,44.23,44.35,61000.0,38.5775,38.7606,38.5687,38.6734,61000.0
2014-11-21 09:50:00,44.34,44.36,44.31,44.34,43000.0,38.6647,38.6821,38.6385,38.6647,43000.0
2014-11-21 10:00:00,44.34,44.34,44.2,44.26,79500.0,38.6647,38.6647,38.5426,38.5949,79500.0
2014-11-21 10:10:00,44.26,44.26,44.14,44.16,44000.0,38.5949,38.5949,38.4903,38.5077,44000.0
2014-11-21 10:20:00,44.16,44.19,44.14,44.14,80500.0,38.5077,38.5339,38.4903,38.4903,80500.0
2014-11-21 10:30:00,44.13,44.17,44.04,44.05,72500.0,38.4815,38.5164,38.4031,38.4118,72500.0
2014-11-21 10:40:00,44.05,44.06,43.98,43.98,27000.0,38.4118,38.4205,38.3507,38.3507,27000.0
2014-11-21 10:50:00,43.98,44.0,43.96,43.99,83000.0,38.3507,38.3682,38.3333,38.3595,83000.0
2014-11-21 11:00:00,43.98,44.02,43.98,44.02,63500.0,38.3507,38.3856,38.3507,38.3856,63500.0
2014-11-21 11:10:00,44.01,44.07,43.99,44.0,24000.0,38.3769,38.4292,38.3595,38.3682,24000.0
2014-11-21 11:20:00,44.0,44.03,43.98,43.98,86500.0,38.3682,38.3943,38.3507,38.3507,86500.0
2014-11-21 11:30:00,43.98,43.99,43.91,43.91,17000.0,38.3507,38.3595,38.2897,38.2897,17000.0
2014-11-21 11:40:00,43.89,43.95,43.89,43.93,73000.0,38.2723,38.3246,38.2723,38.3071,73000.0
2014-11-21 11:50:00,43.93,44.0,43.91,43.99,20500.0,38.3071,38.3682,38.2897,38.3595,20500.0
2014-11-21 12:00:00,43.99,44.06,43.99,44.06,47000.0,38.3595,38.4205,38.3595,38.4205,47000.0
2014-11-21 12:10:00,44.06,44.07,44.02,44.05,23000.0,38.4205,38.4292,38.3856,38.4118,23000.0
2014-11-21 12:20:00,44.05,44.06,44.04,44.04,17500.0,38.4118,38.4205,38.4031,38.4031,17500.0
2014-11-21 12:30:00,44.02,44.05,44.02,44.04,19000.0,38.3856,38.4118,38.3856,38.4031,19000.0
2014-11-21 12:40:00,44.05,44.07,43.99,43.99,24500.0,38.4118,38.4292,38.3595,38.3595,24500.0
2014-11-21 12:50:00,44.0,44.0,43.94,43.95,13500.0,38.3682,38.3682,38.3159,38.3246,13500.0
2014-11-21 13:00:00,43.95,43.96,43.88,43.89,56500.0,38.3246,38.3333,38.2635,38.2723,56500.0
2014-11-21 13:10:00,43.91,43.99,43.91,43.98,57000.0,38.2897,38.3595,38.2897,38.3507,57000.0
2014-11-21 13:20:00,44.0,44.01,43.92,43.93,20500.0,38.3682,38.3769,38.2984,38.3071,20500.0
2014-11-21 13:30:00,43.95,43.96,43.94,43.95,23000.0,38.3246,38.3333,38.3159,38.3246,23000.0
2014-11-21 13:40:00,43.93,43.98,43.93,43.98,25000.0,38.3071,38.3507,38.3071,38.3507,25000.0
2014-11-21 13:50:00,43.98,44.01,43.97,43.98,17000.0,38.3507,38.3769,38.342,38.3507,17000.0
2014-11-21 14:00:00,44.0,44.05,43.99,44.02,26000.0,38.3682,38.4118,38.3595,38.3856,26000.0
2014-11-21 14:10:00,44.01,44.03,43.98,43.99,15000.0,38.3769,38.3943,38.3507,38.3595,15000.0
2014-11-21 14:20:00,43.98,43.98,43.95,43.97,29500.0,38.3507,38.3507,38.3246,38.342,29500.0
2014-11-21 14:30:00,43.95,43.97,43.93,43.95,28500.0,38.3246,38.342,38.3071,38.3246,28500.0
2014-11-21 14:40:00,43.94,43.99,43.92,43.95,39000.0,38.3159,38.3595,38.2984,38.3246,39000.0
2014-11-21 14:50:00,43.96,44.0,43.94,43.95,27000.0,38.3333,38.3682,38.3159,38.3246,27000.0
2014-11-21 15:00:00,43.94,44.06,43.94,44.04,121500.0,38.3159,38.4205,38.3159,38.4031,121500.0
2014-11-21 15:10:00,44.02,44.03,43.97,43.97,58500.0,38.3856,38.3943,38.342,38.342,58500.0
2014-11-21 15:20:00,43.97,43.99,43.94,43.98,64000.0,38.342,38.3595,38.3159,38.3507,64000.0
2014-11-21 15:30:00,43.99,44.07,43.98,44.06,89500.0,38.3595,38.4292,38.3507,38.4205,89500.0
2014-11-21 15:40:00,44.06,44.11,44.05,44.05,83500.0,38.4205,38.4641,38.4118,38.4118,83500.0
2014-11-21 15:50:00,44.05,44.05,43.98,44.05,232500.0,38.4118,38.4118,38.3507,38.4118,232500.0
2014-11-24 09:30:00,44.17,44.57,44.17,44.56,295000.0,38.5164,38.8652,38.5164,38.8565,295000.0
2014-11-24 09:40:00,44.56,44.64,44.43,44.47,53500.0,38.8565,38.9263,38.7431,38.778,53500.0
2014-11-24 09:50:00,44.47,44.54,44.38,44.41,39500.0,38.778,38.8391,38.6995,38.7257,39500.0
2014-11-24 10:00:00,44.38,44.45,44.36,44.45,70500.0,38.6995,38.7606,38.6821,38.7606,70500.0
2014-11-24 10:10:00,44.44,44.44,44.41,44.41,11500.0,38.7519,38.7519,38.7257,38.7257,11500.0
2014-11-24 10:20:00,44.41,44.43,44.27,44.28,37500.0,38.7257,38.7431,38.6036,38.6123,37500.0
2014-11-24 10:30:00,44.31,44.31,44.15,44.15,36500.0,38.6385,38.6385,38.499,38.499,36500.0
2014-11-24 10:40:00,44.13,44.14,44.03,44.03,45500.0,38.4815,38.4903,38.3943,38.3943,45500.0
2014-11-24 10:50:00,44.04,44.04,43.88,43.91,116000.0,38.4031,38.4031,38.2635,38.2897,116000.0
2014-11-24 11:00:00,43.91,44.18,43.91,44.16,59500.0,38.2897,38.5251,38.2897,38.5077,59500.0
2014-11-24 11:10:00,44.16,44.2,44.13,44.15,40500.0,38.5077,38.5426,38.4815,38.499,40500.0
2014-11-24 11:20:00,44.14,44.21,44.11,44.21,62000.0,38.4903,38.5513,38.4641,38.5513,62000.0
2014-11-24 11:30:00,44.2,44.22,44.18,44.22,43500.0,38.5426,38.56,38.5251,38.56,43500.0
2014-11-24 11:40:00,44.21,44.28,44.2,44.24,51500.0,38.5513,38.6123,38.5426,38.5775,51500.0
2014-11-24 11:50:00,44.24,44.29,44.24,44.24,29500.0,38.5775,38.6211,38.5775,38.5775,29500.0
2014-11-24 12:00:00,44.24,44.24,44.16,44.19,67000.0,38.5775,38.5775,38.5077,38.5339,67000.0
2014-11-24 12:10:00,44.18,44.22,44.17,44.2,28000.0,38.5251,38.56,38.5164,38.5426,28000.0
2014-11-24 12:20:00,44.19,44.23,44.19,44.22,10000.0,38.5339,38.5687,38.5339,38.56,10000.0
2014-11-24 12:30:00,44.22,44.22,44.13,44.15,20000.0,38.56,38.56,38.4815,38.499,20000.0
2014-11-24 12:40:00,44.15,44.19,44.12,44.18,6500.0,38.499,38.5339,38.4728,38.5251,6500.0
2014-11-24 12:50:00,44.19,44.21,44.14,44.14,17000.0,38.5339,38.5513,38.4903,38.4903,17000.0
2014-11-24 13:00:00,44.16,44.22,44.1,44.12,48500.0,38.5077,38.56,38.4554,38.4728,48500.0
2014-11-24 13:10:00,44.11,44.13,44.06,44.11,51000.0,38.4641,38.4815,38.4205,38.4641,51000.0
2014-11-24 13:20:00,44.12,44.23,44.11,44.21,48000.0,38.4728,38.5687,38.4641,38.5513,48000.0
2014-11-24 13:30:00,44.21,44.21,44.15,44.15,16500.0,38.5513,38.5513,38.499,38.499,16500.0
2014-11-24 13:40:00,44.15,44.3,44.15,44.3,76500.0,38.499,38.6298,38.499,38.6298,76500.0
2014-11-24 13:50:00,44.3,44.33,44.26,44.28,44000.0,38.6298,38.6559,38.5949,38.6123,44000.0
2014-11-24 14:00:00,44.3,44.31,44.27,44.3,41000.0,38.6298,38.6385,38.6036,38.6298,41000.0
2014-11-24 14:10:00,44.29,44.29,44.23,44.25,10500.0,38.6211,38.6211,38.5687,38.5862,10500.0
2014-11-24 14:20:00,44.25,44.35,44.25,44.31,84000.0,38.5862,38.6734,38.5862,38.6385,84000.0
2014-11-24 14:30:00,44.3,44.31,44.27,44.3,49000.0,38.6298,38.6385,38.6036,38.6298,49000.0
2014-11-24 14:40:00,44.3,44.31,44.26,44.26,37000.0,38.6298,38.6385,38.5949,38.5949,37000.0
2014-11-24 14:50:00,44.26,44.26,44.17,44.2,36000.0,38.5949,38.5949,38.5164,38.5426,36000.0
2014-11-24 15:00:00,44.19,44.25,44.19,44.23,71500.0,38.5339,38.5862,38.5339,38.5687,71500.0
2014-11-24 15:10:00,44.23,44.28,44.23,44.28,64500.0,38.5687,38.6123,38.5687,38.6123,64500.0
2014-11-24 15:20:00,44.28,44.36,44.28,44.35,69000.0,38.6123,38.6821,38.6123,38.6734,69000.0
2014-11-24 15:30:00,44.34,44.35,44.3,44.34,90500.0,38.6647,38.6734,38.6298,38.6647,90500.0
2014-11-24 15:40:00,44.33,44.35,44.31,44.35,301000.0,38.6559,38.6734,38.6385,38.6734,301000.0
2014-11-24 15:50:00,44.35,44.4,44.34,44.35,219000.0,38.6734,38.717,38.6647,38.6734,219000.0
2014-11-25 09:30:00,44.25,44.37,44.17,44.17,51000.0,38.5862,38.6908,38.5164,38.5164,51000.0
2014-11-25 09:40:00,44.14,44.14,43.91,44.05,57500.0,38.4903,38.4903,38.2897,38.4118,57500.0
2014-11-25 09:50:00,44.09,44.21,44.08,44.2,22000.0,38.4467,38.5513,38.4379,38.5426,22000.0
2014-11-25 10:00:00,44.2,44.21,44.11,44.21,21500.0,38.5426,38.5513,38.4641,38.5513,21500.0
2014-11-25 10:10:00,44.2,44.22,44.07,44.13,81500.0,38.5426,38.56,38.4292,38.4815,81500.0
2014-11-25 10:20:00,44.14,44.19,44.11,44.17,45000.0,38.4903,38.5339,38.4641,38.5164,45000.0
2014-11-25 10:30:00,44.2,44.32,44.2,44.32,42500.0,38.5426,38.6472,38.5426,38.6472,42500.0
2014-11-25 10:40:00,44.32,44.44,44.32,44.37,35000.0,38.6472,38.7519,38.6472,38.6908,35000.0
2014-11-25 10:50:00,44.37,44.39,44.27,44.32,60500.0,38.6908,38.7083,38.6036,38.6472,60500.0
2014-11-25 11:00:00,44.31,44.42,44.3,44.39,53500.0,38.6385,38.7344,38.6298,38.7083,53500.0
2014-11-25 11:10:00,44.39,44.41,44.34,44.38,29500.0,38.7083,38.7257,38.6647,38.6995,29500.0
2014-11-25 11:20:00,44.35,44.37,44.31,44.31,19000.0,38.6734,38.6908,38.6385,38.6385,19000.0
2014-11-25 11:30:00,44.3,44.41,44.3,44.38,39000.0,38.6298,38.7257,38.6298,38.6995,39000.0
2014-11-25 11:40:00,44.37,44.37,44.33,44.34,21500.0,38.6908,38.6908,38.6559,38.6647,21500.0
2014-11-25 11:50:00,44.34,44.35,44.33,44.35,9500.0,38.6647,38.6734,38.6559,38.6734,9500.0
2014-11-25 12:00:00,44.38,44.41,44.33,44.33,20500.0,38.6995,38.7257,38.6559,38.6559,20500.0
2014-11-25 12:10:00,44.36,44.36,44.26,44.26,27500.0,38.6821,38.6821,38.5949,38.5949,27500.0
2014-11-25 12:20:00,44.26,44.27,44.23,44.24,21000.0,38.5949,38.6036,38.5687,38.5775,21000.0
2014-11-25 12:30:00,44.24,44.31,44.24,44.31,13000.0,38.5775,38.6385,38.5775,38.6385,13000.0
2014-11-25 12:40:00,44.31,44.43,44.31,44.43,8500.0,38.6385,38.7431,38.6385,38.7431,8500.0
2014-11-25 12:50:00,44.41,44.48,44.41,44.45,28500.0,38.7257,38.7867,38.7257,38.7606,28500.0
2014-11-25 13:00:00,44.44,44.45,44.43,44.43,4500.0,38.7519,38.7606,38.7431,38.7431,4500.0
2014-11-25 13:10:00,44.43,44.45,44.37,44.37,34500.0,38.7431,38.7606,38.6908,38.6908,34500.0
2014-11-25 13:20:00,44.38,44.44,44.37,44.44,21500.0,38.6995,38.7519,38.6908,38.7519,21500.0
2014-11-25 13:30:00,44.43,44.44,44.41,44.42,9000.0,38.7431,38.7519,38.7257,38.7344,9000.0
2014-11-25 13:40:00,44.38,44.4,44.37,44.39,8000.0,38.6995,38.717,38.6908,38.7083,8000.0
2014-11-25 13:50:00,44.38,44.39,44.33,44.34,26500.0,38.6995,38.7083,38.6559,38.6647,26500.0
2014-11-25 14:00:00,44.33,44.33,44.26,44.26,40000.0,38.6559,38.6559,38.5949,38.5949,40000.0
2014-11-25 14:10:00,44.25,44.27,44.17,44.18,54000.0,38.5862,38.6036,38.5164,38.5251,54000.0
2014-11-25 14:20:00,44.19,44.22,44.18,44.19,29000.0,38.5339,38.56,38.5251,38.5339,29000.0
2014-11-25 14:30:00,44.18,44.24,44.17,44.24,69000.0,38.5251,38.5775,38.5164,38.5775,69000.0
2014-11-25 14:40:00,44.24,44.27,44.24,44.24,9000.0,38.5775,38.6036,38.5775,38.5775,9000.0
2014-11-25 14:50:00,44.26,44.34,44.25,44.33,34500.0,38.5949,38.6647,38.5862,38.6559,34500.0
2014-11-25 15:00:00,44.35,44.4,44.33,44.4,120000.0,38.6734,38.717,38.6559,38.717,120000.0
2014-11-25 15:10:00,44.39,44.45,44.38,44.39,101500.0,38.7083,38.7606,38.6995,38.7083,101500.0
2014-11-25 15:20:00,44.38,44.39,44.29,44.29,47500.0,38.6995,38.7083,38.6211,38.6211,47500.0
2014-11-25 15:30:00,44.29,44.29,44.24,44.27,61000.0,38.6211,38.6211,38.5775,38.6036,61000.0
2014-11-25 15:40:00,44.27,44.3,44.25,44.29,73500.0,38.6036,38.6298,38.5862,38.6211,73500.0
2014-11-25 15:50:00,44.28,44.29,44.21,44.22,207500.0,38.6123,38.6211,38.5513,38.56,207500.0
2014-11-26 09:30:00,44.0,44.19,43.86,43.99,78000.0,38.3682,38.5339,38.2461,38.3595,78000.0
2014-11-26 09:40:00,43.95,43.95,43.83,43.86,88500.0,38.3246,38.3246,38.2199,38.2461,88500.0
2014-11-26 09:50:00,43.88,44.02,43.86,44.0,136000.0,38.2635,38.3856,38.2461,38.3682,136000.0
2014-11-26 10:00:00,44.0,44.09,43.99,44.05,156500.0,38.3682,38.4467,38.3595,38.4118,156500.0
2014-11-26 10:10:00,44.04,44.13,44.03,44.05,180000.0,38.4031,38.4815,38.3943,38.4118,180000.0
2014-11-26 10:20:00,44.04,44.04,43.92,43.92,120500.0,38.4031,38.4031,38.2984,38.2984,120500.0
2014-11-26 10:30:00,43.91,43.97,43.91,43.92,20500.0,38.2897,38.342,38.2897,38.2984,20500.0
2014-11-26 10:40:00,43.94,44.01,43.94,43.97,30500.0,38.3159,38.3769,38.3159,38.342,30500.0
2014-11-26 10:50:00,43.95,43.99,43.94,43.96,18000.0,38.3246,38.3595,38.3159,38.3333,18000.0
2014-11-26 11:00:00,43.95,43.97,43.91,43.91,21500.0,38.3246,38.342,38.2897,38.2897,21500.0
2014-11-26 11:10:00,43.93,43.95,43.91,43.94,43500.0,38.3071,38.3246,38.2897,38.3159,43500.0
2014-11-26 11:20:00,43.93,44.02,43.91,44.02,32500.0,38.3071,38.3856,38.2897,38.3856,32500.0
2014-11-26 11:30:00,44.03,44.06,43.99,44.05,29500.0,38.3943,38.4205,38.3595,38.4118,29500.0
2014-11-26 11:40:00,44.06,44.13,44.04,44.12,66000.0,38.4205,38.4815,38.4031,38.4728,66000.0
2014-11-26 11:50:00,44.12,44.15,44.06,44.15,28500.0,38.4728,38.499,38.4205,38.499,28500.0
2014-11-26 12:00:00,44.16,44.18,44.12,44.13,34000.0,38.5077,38.5251,38.4728,38.4815,34000.0
2014-11-26 12:10:00,44.14,44.15,44.12,44.14,12500.0,38.4903,38.499,38.4728,38.4903,12500.0
2014-11-26 12:20:00,44.13,44.17,44.13,44.16,11500.0,38.4815,38.5164,38.4815,38.5077,11500.0
2014-11-26 12:30:00,44.14,44.15,44.09,44.1,22000.0,38.4903,38.499,38.4467,38.4554,22000.0
2014-11-26 12:40:00,44.11,44.12,44.08,44.08,33500.0,38.4641,38.4728,38.4379,38.4379,33500.0
2014-11-26 12:50:00,44.07,44.1,44.05,44.05,28500.0,38.4292,38.4554,38.4118,38.4118,28500.0
2014-11-26 13:00:00,44.09,44.11,44.07,44.07,24500.0,38.4467,38.4641,38.4292,38.4292,24500.0
2014-11-26 13:10:00,44.08,44.09,44.07,44.09,21000.0,38.4379,38.4467,38.4292,38.4467,21000.0
2014-11-26 13:20:00,44.09,44.09,44.06,44.08,3500.0,38.4467,38.4467,38.4205,38.4379,3500.0
2014-11-26 13:30:00,44.09,44.13,44.08,44.12,8000.0,38.4467,38.4815,38.4379,38.4728,8000.0
2014-11-26 13:40:00,44.12,44.17,44.12,44.15,22000.0,38.4728,38.5164,38.4728,38.499,22000.0
2014-11-26 13:50:00,44.15,44.17,44.13,44.14,19000.0,38.499,38.5164,38.4815,38.4903,19000.0
2014-11-26 14:00:00,44.14,44.21,44.14,44.19,17500.0,38.4903,38.5513,38.4903,38.5339,17500.0
2014-11-26 14:10:00,44.19,44.19,44.15,44.17,29500.0,38.5339,38.5339,38.499,38.5164,29500.0
2014-11-26 14:20:00,44.16,44.22,44.15,44.21,60500.0,38.5077,38.56,38.499,38.5513,60500.0
2014-11-26 14:30:00,44.22,44.22,44.17,44.17,16500.0,38.56,38.56,38.5164,38.5164,16500.0
2014-11-26 14:40:00,44.17,44.22,44.17,44.22,11000.0,38.5164,38.56,38.5164,38.56,11000.0
2014-11-26 14:50:00,44.2,44.21,44.12,44.13,43000.0,38.5426,38.5513,38.4728,38.4815,43000.0
2014-11-26 15:00:00,44.12,44.12,44.06,44.06,25000.0,38.4728,38.4728,38.4205,38.4205,25000.0
2014-11-26 15:10:00,44.06,44.06,44.0,44.02,55000.0,38.4205,38.4205,38.3682,38.3856,55000.0
2014-11-26 15:20:00,44.01,44.02,44.0,44.01,54500.0,38.3769,38.3856,38.3682,38.3769,54500.0
2014-11-26 15:30:00,44.0,44.1,44.0,44.1,73500.0,38.3682,38.4554,38.3682,38.4554,73500.0
2014-11-26 15:40:00,44.09,44.18,44.08,44.14,108000.0,38.4467,38.5251,38.4379,38.4903,108000.0
2014-11-26 15:50:00,44.14,44.19,44.13,44.15,115000.0,38.4903,38.5339,38.4815,38.499,115000.0
2014-11-28 09:30:00,44.39,44.64,44.07,44.62,120500.0,38.7083,38.9263,38.4292,38.9088,120500.0
2014-11-28 09:40:00,44.64,44.79,44.63,44.79,51500.0,38.9263,39.0571,38.9175,39.0571,51500.0
2014-11-28 09:50:00,44.77,44.77,44.5,44.57,70500.0,39.0396,39.0396,38.8042,38.8652,70500.0
2014-11-28 10:00:00,44.5,44.79,44.5,44.75,104000.0,38.8042,39.0571,38.8042,39.0222,104000.0
2014-11-28 10:10:00,44.8,45.04,44.79,45.04,82000.0,39.0658,39.2751,39.0571,39.2751,82000.0
2014-11-28 10:20:00,45.01,45.02,44.88,44.94,70500.0,39.2489,39.2576,39.1355,39.1879,70500.0
2014-11-28 10:30:00,44.92,44.93,44.9,44.92,45500.0,39.1704,39.1791,39.153,39.1704,45500.0
2014-11-28 10:40:00,44.93,45.1,44.92,45.1,45500.0,39.1791,39.3274,39.1704,39.3274,45500.0
2014-11-28 10:50:00,45.09,45.2,45.05,45.19,92500.0,39.3187,39.4146,39.2838,39.4059,92500.0
2014-11-28 11:00:00,45.19,45.23,45.08,45.16,61500.0,39.4059,39.4407,39.3099,39.3797,61500.0
2014-11-28 11:10:00,45.15,45.22,45.14,45.21,84000.0,39.371,39.432,39.3623,39.4233,84000.0
2014-11-28 11:20:00,45.22,45.26,45.18,45.18,46000.0,39.432,39.4669,39.3971,39.3971,46000.0
2014-11-28 11:30:00,45.18,45.31,45.17,45.28,80500.0,39.3971,39.5105,39.3884,39.4843,80500.0
2014-11-28 11:40:00,45.28,45.3,45.23,45.27,64000.0,39.4843,39.5018,39.4407,39.4756,64000.0
2014-11-28 11:50:00,45.25,45.26,45.17,45.17,80000.0,39.4582,39.4669,39.3884,39.3884,80000.0
2014-11-28 12:00:00,45.17,45.22,45.15,45.22,32500.0,39.3884,39.432,39.371,39.432,32500.0
2014-11-28 12:10:00,45.21,45.22,45.17,45.2,39500.0,39.4233,39.432,39.3884,39.4146,39500.0
2014-11-28 12:20:00,45.19,45.22,45.14,45.17,50000.0,39.4059,39.432,39.3623,39.3884,50000.0
2014-11-28 12:30:00,45.16,45.27,45.15,45.22,252000.0,39.3797,39.4756,39.371,39.432,252000.0
2014-11-28 12:40:00,45.22,45.33,45.18,45.24,128500.0,39.432,39.5279,39.3971,39.4495,128500.0
2014-11-28 12:50:00,45.22,45.23,45.19,45.2,242000.0,39.432,39.4407,39.4059,39.4146,242000.0
2014-12-01 09:30:00,45.2,45.22,44.95,44.95,73000.0,39.4146,39.432,39.1966,39.1966,73000.0
2014-12-01 09:40:00,44.95,45.06,44.86,44.89,53500.0,39.1966,39.2925,39.1181,39.1443,53500.0
2014-12-01 09:50:00,44.86,44.91,44.74,44.8,85000.0,39.1181,39.1617,39.0135,39.0658,85000.0
2014-12-01 10:00:00,44.76,44.82,44.65,44.66,66000.0,39.0309,39.0832,38.935,38.9437,66000.0
2014-12-01 10:10:00,44.65,44.9,44.65,44.88,34500.0,38.935,39.153,38.935,39.1355,34500.0
2014-12-01 10:20:00,44.89,44.95,44.86,44.92,38000.0,39.1443,39.1966,39.1181,39.1704,38000.0
2014-12-01 10:30:00,44.94,44.99,44.92,44.95,14500.0,39.1879,39.2315,39.1704,39.1966,14500.0
2014-12-01 10:40:00,44.89,44.89,44.74,44.77,32000.0,39.1443,39.1443,39.0135,39.0396,32000.0
2014-12-01 10:50:00,44.77,44.84,44.72,44.83,50000.0,39.0396,39.1007,38.996,39.0919,50000.0
2014-12-01 11:00:00,44.82,44.87,44.82,44.87,16000.0,39.0832,39.1268,39.0832,39.1268,16000.0
2014-12-01 11:10:00,44.87,44.92,44.86,44.89,15000.0,39.1268,39.1704,39.1181,39.1443,15000.0
2014-12-01 11:20:00,44.91,44.97,44.9,44.93,40000.0,39.1617,39.214,39.153,39.1791,40000.0
2014-12-01 11:30:00,44.93,45.03,44.89,45.02,48500.0,39.1791,39.2663,39.1443,39.2576,48500.0
2014-12-01 11:40:00,45.01,45.02,44.94,44.96,20000.0,39.2489,39.2576,39.1879,39.2053,20000.0
2014-12-01 11:50:00,44.95,44.98,44.93,44.98,18000.0,39.1966,39.2227,39.1791,39.2227,18000.0
2014-12-01 12:00:00,45.01,45.01,44.94,44.96,13500.0,39.2489,39.2489,39.1879,39.2053,13500.0
2014-12-01 12:10:00,44.96,45.02,44.95,44.97,26500.0,39.2053,39.2576,39.1966,39.214,26500.0
2014-12-01 12:20:00,44.95,44.98,44.93,44.98,29500.0,39.1966,39.2227,39.1791,39.2227,29500.0
2014-12-01 12:30:00,44.95,45.0,44.89,44.91,35000.0,39.1966,39.2402,39.1443,39.1617,35000.0
2014-12-01 12:40:00,44.93,44.93,44.87,44.9,27000.0,39.1791,39.1791,39.1268,39.153,27000.0
2014-12-01 12:50:00,44.92,44.99,44.88,44.95,25000.0,39.1704,39.2315,39.1355,39.1966,25000.0
2014-12-01 13:00:00,44.94,44.97,44.9,44.91,31000.0,39.1879,39.214,39.153,39.1617,31000.0
2014-12-01 13:10:00,44.93,44.97,44.91,44.94,59500.0,39.1791,39.214,39.1617,39.1879,59500.0
2014-12-01 13:20:00,44.97,44.99,44.91,44.91,35500.0,39.214,39.2315,39.1617,39.1617,35500.0
2014-12-01 13:30:00,44.91,44.96,44.87,44.93,41500.0,39.1617,39.2053,39.1268,39.1791,41500.0
2014-12-01 13:40:00,44.93,45.01,44.92,44.99,37000.0,39.1791,39.2489,39.1704,39.2315,37000.0
2014-12-01 13:50:00,44.99,44.99,44.93,44.95,31000.0,39.2315,39.2315,39.1791,39.1966,31000.0
2014-12-01 14:00:00,44.95,45.0,44.93,44.95,90000.0,39.1966,39.2402,39.1791,39.1966,90000.0
2014-12-01 14:10:00,44.93,44.96,44.93,44.95,19000.0,39.1791,39.2053,39.1791,39.1966,19000.0
2014-12-01 14:20:00,44.95,44.96,44.87,44.91,28000.0,39.1966,39.2053,39.1268,39.1617,28000.0
2014-12-01 14:30:00,44.9,44.9,44.86,44.9,31000.0,39.153,39.153,39.1181,39.153,31000.0
2014-12-01 14:40:00,44.89,44.9,44.85,44.86,26500.0,39.1443,39.153,39.1094,39.1181,26500.0
2014-12-01 14:50:00,44.88,44.9,44.82,44.83,17000.0,39.1355,39.153,39.0832,39.0919,17000.0
2014-12-01 15:00:00,44.83,44.91,44.83,44.89,26500.0,39.0919,39.1617,39.0919,39.1443,26500.0
2014-12-01 15:10:00,44.88,44.95,44.88,44.91,31000.0,39.1355,39.1966,39.1355,39.1617,31000.0
2014-12-01 15:20:00,44.91,44.95,44.89,44.93,110000.0,39.1617,39.1966,39.1443,39.1791,110000.0
2014-12-01 15:30:00,44.93,44.96,44.88,44.9,52000.0,39.1791,39.2053,39.1355,39.153,52000.0
2014-12-01 15:40:00,44.89,44.92,44.82,44.82,61000.0,39.1443,39.1704,39.0832,39.0832,61000.0
2014-12-01 15:50:00,44.83,44.83,44.74,44.77,196500.0,39.0919,39.0919,39.0135,39.0396,196500.0
2014-12-02 09:30:00,44.9,45.17,44.76,45.06,34500.0,39.153,39.3884,39.0309,39.2925,34500.0
2014-12-02 09:40:00,45.01,45.01,44.86,44.88,50000.0,39.2489,39.2489,39.1181,39.1355,50000.0
2014-12-02 09:50:00,44.85,45.03,44.75,44.98,57000.0,39.1094,39.2663,39.0222,39.2227,57000.0
2014-12-02 10:00:00,44.99,45.01,44.95,44.95,56500.0,39.2315,39.2489,39.1966,39.1966,56500.0
2014-12-02 10:10:00,44.93,44.95,44.83,44.9,47500.0,39.1791,39.1966,39.0919,39.153,47500.0
2014-12-02 10:20:00,44.9,44.93,44.86,44.88,80500.0,39.153,39.1791,39.1181,39.1355,80500.0
2014-12-02 10:30:00,44.9,44.9,44.72,44.72,24500.0,39.153,39.153,38.996,38.996,24500.0
2014-12-02 10:40:00,44.72,44.78,44.7,44.78,96500.0,38.996,39.0483,38.9786,39.0483,96500.0
2014-12-02 10:50:00,44.76,44.86,44.76,44.84,32000.0,39.0309,39.1181,39.0309,39.1007,32000.0
2014-12-02 11:00:00,44.85,44.94,44.85,44.92,42500.0,39.1094,39.1879,39.1094,39.1704,42500.0
2014-12-02 11:10:00,44.94,45.01,44.9,45.01,31000.0,39.1879,39.2489,39.153,39.2489,31000.0
2014-12-02 11:20:00,45.01,45.11,44.99,45.08,58500.0,39.2489,39.3361,39.2315,39.3099,58500.0
2014-12-02 11:30:00,45.08,45.08,44.95,45.01,54000.0,39.3099,39.3099,39.1966,39.2489,54000.0
2014-12-02 11:40:00,45.01,45.01,44.96,44.98,9500.0,39.2489,39.2489,39.2053,39.2227,9500.0
2014-12-02 11:50:00,44.97,44.97,44.91,44.94,34000.0,39.214,39.214,39.1617,39.1879,34000.0
2014-12-02 12:00:00,44.95,44.95,44.86,44.89,54500.0,39.1966,39.1966,39.1181,39.1443,54500.0
2014-12-02 12:10:00,44.87,44.9,44.86,44.9,11500.0,39.1268,39.153,39.1181,39.153,11500.0
2014-12-02 12:20:00,44.91,44.92,44.88,44.91,17000.0,39.1617,39.1704,39.1355,39.1617,17000.0
2014-12-02 12:30:00,44.9,44.9,44.83,44.84,15000.0,39.153,39.153,39.0919,39.1007,15000.0
2014-12-02 12:40:00,44.83,44.86,44.83,44.85,16500.0,39.0919,39.1181,39.0919,39.1094,16500.0
2014-12-02 12:50:00,44.86,44.86,44.8,44.82,12500.0,39.1181,39.1181,39.0658,39.0832,12500.0
2014-12-02 13:00:00,44.81,44.87,44.81,44.85,20000.0,39.0745,39.1268,39.0745,39.1094,20000.0
2014-12-02 13:10:00,44.85,44.9,44.84,44.89,36500.0,39.1094,39.153,39.1007,39.1443,36500.0
2014-12-02 13:20:00,44.89,44.91,44.88,44.91,19500.0,39.1443,39.1617,39.1355,39.1617,19500.0
2014-12-02 13:30:00,44.91,44.92,44.88,44.9,46000.0,39.1617,39.1704,39.1355,39.153,46000.0
2014-12-02 13:40:00,44.89,44.92,44.88,44.91,43000.0,39.1443,39.1704,39.1355,39.1617,43000.0
2014-12-02 13:50:00,44.9,44.9,44.88,44.9,46500.0,39.153,39.153,39.1355,39.153,46500.0
2014-12-02 14:00:00,44.89,44.92,44.88,44.9,70500.0,39.1443,39.1704,39.1355,39.153,70500.0
2014-12-02 14:10:00,44.91,44.91,44.87,44.89,44500.0,39.1617,39.1617,39.1268,39.1443,44500.0
2014-12-02 14:20:00,44.9,44.93,44.89,44.92,36500.0,39.153,39.1791,39.1443,39.1704,36500.0
2014-12-02 14:30:00,44.94,44.95,44.92,44.93,33000.0,39.1879,39.1966,39.1704,39.1791,33000.0
2014-12-02 14:40:00,44.94,44.97,44.94,44.96,55000.0,39.1879,39.214,39.1879,39.2053,55000.0
2014-12-02 14:50:00,44.97,45.0,44.96,44.99,61500.0,39.214,39.2402,39.2053,39.2315,61500.0
2014-12-02 15:00:00,44.99,45.01,44.98,45.01,54500.0,39.2315,39.2489,39.2227,39.2489,54500.0
2014-12-02 15:10:00,44.99,45.02,44.99,45.02,33000.0,39.2315,39.2576,39.2315,39.2576,33000.0
2014-12-02 15:20:00,45.02,45.02,44.92,44.96,95500.0,39.2576,39.2576,39.1704,39.2053,95500.0
2014-12-02 15:30:00,44.96,44.99,44.94,44.95,98000.0,39.2053,39.2315,39.1879,39.1966,98000.0
2014-12-02 15:40:00,44.95,44.96,44.91,44.93,84000.0,39.1966,39.2053,39.1617,39.1791,84000.0
2014-12-02 15:50:00,44.91,44.97,44.91,44.95,127000.0,39.1617,39.214,39.1617,39.1966,127000.0
2014-12-03 09:30:00,44.86,45.06,44.76,44.98,50000.0,39.1181,39.2925,39.0309,39.2227,50000.0
2014-12-03 09:40:00,44.95,45.06,44.89,44.91,30500.0,39.1966,39.2925,39.1443,39.1617,30500.0
2014-12-03 09:50:00,44.91,44.97,44.83,44.83,29000.0,39.1617,39.214,39.0919,39.0919,29000.0
2014-12-03 10:00:00,44.82,44.9,44.75,44.9,31000.0,39.0832,39.153,39.0222,39.153,31000.0
2014-12-03 10:10:00,44.87,44.97,44.87,44.9,54000.0,39.1268,39.214,39.1268,39.153,54000.0
2014-12-03 10:20:00,44.9,44.92,44.83,44.85,108000.0,39.153,39.1704,39.0919,39.1094,108000.0
2014-12-03 10:30:00,44.85,44.97,44.85,44.92,53000.0,39.1094,39.214,39.1094,39.1704,53000.0
2014-12-03 10:40:00,44.91,44.96,44.88,44.89,61500.0,39.1617,39.2053,39.1355,39.1443,61500.0
2014-12-03 10:50:00,44.89,44.92,44.88,44.88,26000.0,39.1443,39.1704,39.1355,39.1355,26000.0
2014-12-03 11:00:00,44.88,44.9,44.83,44.88,44000.0,39.1355,39.153,39.0919,39.1355,44000.0
2014-12-03 11:10:00,44.91,44.91,44.83,44.86,23500.0,39.1617,39.1617,39.0919,39.1181,23500.0
2014-12-03 11:20:00,44.86,44.91,44.84,44.88,40500.0,39.1181,39.1617,39.1007,39.1355,40500.0
2014-12-03 11:30:00,44.91,44.93,44.88,44.88,31500.0,39.1617,39.1791,39.1355,39.1355,31500.0
2014-12-03 11:40:00,44.88,44.94,44.87,44.94,35500.0,39.1355,39.1879,39.1268,39.1879,35500.0
2014-12-03 11:50:00,44.95,44.95,44.9,44.93,32000.0,39.1966,39.1966,39.153,39.1791,32000.0
2014-12-03 12:00:00,44.92,44.94,44.9,44.92,18000.0,39.1704,39.1879,39.153,39.1704,18000.0
2014-12-03 12:10:00,44.92,44.95,44.91,44.93,26500.0,39.1704,39.1966,39.1617,39.1791,26500.0
2014-12-03 12:20:00,44.95,44.98,44.9,44.9,31000.0,39.1966,39.2227,39.153,39.153,31000.0
2014-12-03 12:30:00,44.89,44.93,44.89,44.91,33000.0,39.1443,39.1791,39.1443,39.1617,33000.0
2014-12-03 12:40:00,44.91,44.93,44.85,44.93,66000.0,39.1617,39.1791,39.1094,39.1791,66000.0
2014-12-03 12:50:00,44.94,45.0,44.94,44.98,51500.0,39.1879,39.2402,39.1879,39.2227,51500.0
2014-12-03 13:00:00,44.99,45.06,44.96,45.05,91000.0,39.2315,39.2925,39.2053,39.2838,91000.0
2014-12-03 13:10:00,45.05,45.07,45.04,45.07,47500.0,39.2838,39.3012,39.2751,39.3012,47500.0
2014-12-03 13:20:00,45.06,45.08,45.03,45.07,38000.0,39.2925,39.3099,39.2663,39.3012,38000.0
2014-12-03 13:30:00,45.08,45.14,45.08,45.13,43500.0,39.3099,39.3623,39.3099,39.3535,43500.0
2014-12-03 13:40:00,45.13,45.13,45.08,45.11,26000.0,39.3535,39.3535,39.3099,39.3361,26000.0
2014-12-03 13:50:00,45.09,45.12,45.07,45.09,41000.0,39.3187,39.3448,39.3012,39.3187,41000.0
2014-12-03 14:00:00,45.1,45.14,45.1,45.12,33000.0,39.3274,39.3623,39.3274,39.3448,33000.0
2014-12-03 14:10:00,45.13,45.15,45.09,45.15,34500.0,39.3535,39.371,39.3187,39.371,34500.0
2014-12-03 14:20:00,45.15,45.16,45.1,45.14,38000.0,39.371,39.3797,39.3274,39.3623,38000.0
2014-12-03 14:30:00,45.14,45.17,45.11,45.17,44000.0,39.3623,39.3884,39.3361,39.3884,44000.0
2014-12-03 14:40:00,45.17,45.18,45.13,45.14,41000.0,39.3884,39.3971,39.3535,39.3623,41000.0
2014-12-03 14:50:00,45.13,45.16,45.1,45.1,50500.0,39.3535,39.3797,39.3274,39.3274,50500.0
2014-12-03 15:00:00,45.1,45.11,45.06,45.07,75000.0,39.3274,39.3361,39.2925,39.3012,75000.0
2014-12-03 15:10:00,45.07,45.12,45.07,45.12,66000.0,39.3012,39.3448,39.3012,39.3448,66000.0
2014-12-03 15:20:00,45.12,45.15,45.09,45.15,72000.0,39.3448,39.371,39.3187,39.371,72000.0
2014-12-03 15:30:00,45.14,45.2,45.14,45.18,68000.0,39.3623,39.4146,39.3623,39.3971,68000.0
2014-12-03 15:40:00,45.18,45.29,45.16,45.23,137000.0,39.3971,39.4931,39.3797,39.4407,137000.0
2014-12-03 15:50:00,45.24,45.31,45.23,45.26,270000.0,39.4495,39.5105,39.4407,39.4669,270000.0
2014-12-04 09:30:00,45.31,45.33,45.05,45.11,67500.0,39.5105,39.5279,39.2838,39.3361,67500.0
2014-12-04 09:40:00,45.17,45.35,45.17,45.25,66500.0,39.3884,39.5454,39.3884,39.4582,66500.0
2014-12-04 09:50:00,45.2,45.35,45.2,45.33,32500.0,39.4146,39.5454,39.4146,39.5279,32500.0
2014-12-04 10:00:00,45.34,45.48,45.28,45.39,64500.0,39.5367,39.6587,39.4843,39.5803,64500.0
2014-12-04 10:10:00,45.39,45.49,45.39,45.45,35000.0,39.5803,39.6675,39.5803,39.6326,35000.0
2014-12-04 10:20:00,45.45,45.54,45.43,45.49,39500.0,39.6326,39.7111,39.6151,39.6675,39500.0
2014-12-04 10:30:00,45.49,45.51,45.36,45.37,90000.0,39.6675,39.6849,39.5541,39.5628,90000.0
2014-12-04 10:40:00,45.37,45.37,45.26,45.32,63000.0,39.5628,39.5628,39.4669,39.5192,63000.0
2014-12-04 10:50:00,45.35,45.43,45.34,45.38,68000.0,39.5454,39.6151,39.5367,39.5715,68000.0
2014-12-04 11:00:00,45.37,45.39,45.33,45.35,22500.0,39.5628,39.5803,39.5279,39.5454,22500.0
2014-12-04 11:10:00,45.36,45.37,45.31,45.34,38500.0,39.5541,39.5628,39.5105,39.5367,38500.0
2014-12-04 11:20:00,45.35,45.39,45.33,45.36,24000.0,39.5454,39.5803,39.5279,39.5541,24000.0
2014-12-04 11:30:00,45.33,45.38,45.3,45.37,21500.0,39.5279,39.5715,39.5018,39.5628,21500.0
2014-12-04 11:40:00,45.35,45.38,45.35,45.37,16500.0,39.5454,39.5715,39.5454,39.5628,16500.0
2014-12-04 11:50:00,45.36,45.38,45.35,45.37,67500.0,39.5541,39.5715,39.5454,39.5628,67500.0
2014-12-04 12:00:00,45.38,45.4,45.35,45.38,31000.0,39.5715,39.589,39.5454,39.5715,31000.0
2014-12-04 12:10:00,45.41,45.42,45.39,45.39,18500.0,39.5977,39.6064,39.5803,39.5803,18500.0
2014-12-04 12:20:00,45.36,45.39,45.35,45.37,78500.0,39.5541,39.5803,39.5454,39.5628,78500.0
2014-12-04 12:30:00,45.4,45.5,45.39,45.42,39500.0,39.589,39.6762,39.5803,39.6064,39500.0
2014-12-04 12:40:00,45.41,45.45,45.4,45.4,21000.0,39.5977,39.6326,39.589,39.589,21000.0
2014-12-04 12:50:00,45.4,45.42,45.38,45.39,15000.0,39.589,39.6064,39.5715,39.5803,15000.0
2014-12-04 13:00:00,45.38,45.4,45.33,45.33,16500.0,39.5715,39.589,39.5279,39.5279,16500.0
2014-12-04 13:10:00,45.34,45.34,45.31,45.31,16000.0,39.5367,39.5367,39.5105,39.5105,16000.0
2014-12-04 13:20:00,45.32,45.36,45.3,45.36,17500.0,39.5192,39.5541,39.5018,39.5541,17500.0
2014-12-04 13:30:00,45.34,45.39,45.32,45.37,42000.0,39.5367,39.5803,39.5192,39.5628,42000.0
2014-12-04 13:40:00,45.37,45.41,45.37,45.39,21500.0,39.5628,39.5977,39.5628,39.5803,21500.0
2014-12-04 13:50:00,45.4,45.43,45.39,45.39,29000.0,39.589,39.6151,39.5803,39.5803,29000.0
2014-12-04 14:00:00,45.41,45.43,45.4,45.42,15500.0,39.5977,39.6151,39.589,39.6064,15500.0
2014-12-04 14:10:00,45.41,45.45,45.41,45.44,24000.0,39.5977,39.6326,39.5977,39.6239,24000.0
2014-12-04 14:20:00,45.45,45.45,45.43,45.44,27000.0,39.6326,39.6326,39.6151,39.6239,27000.0
2014-12-04 14:30:00,45.43,45.43,45.38,45.39,67000.0,39.6151,39.6151,39.5715,39.5803,67000.0
2014-12-04 14:40:00,45.39,45.41,45.39,45.41,31500.0,39.5803,39.5977,39.5803,39.5977,31500.0
2014-12-04 14:50:00,45.4,45.41,45.37,45.4,53500.0,39.589,39.5977,39.5628,39.589,53500.0
2014-12-04 15:00:00,45.37,45.41,45.34,45.35,43500.0,39.5628,39.5977,39.5367,39.5454,43500.0
2014-12-04 15:10:00,45.35,45.35,45.28,45.28,39000.0,39.5454,39.5454,39.4843,39.4843,39000.0
2014-12-04 15:20:00,45.3,45.3,45.23,45.29,47500.0,39.5018,39.5018,39.4407,39.4931,47500.0
2014-12-04 15:30:00,45.3,45.37,45.29,45.36,48500.0,39.5018,39.5628,39.4931,39.5541,48500.0
2014-12-04 15:40:00,45.36,45.4,45.32,45.35,112500.0,39.5541,39.589,39.5192,39.5454,112500.0
2014-12-04 15:50:00,45.34,45.42,45.34,45.39,229500.0,39.5367,39.6064,39.5367,39.5803,229500.0
2014-12-05 09:30:00,45.0,45.76,44.95,45.64,318500.0,39.2402,39.9029,39.1966,39.7983,318500.0
2014-12-05 09:40:00,45.61,45.62,45.33,45.47,67500.0,39.7721,39.7808,39.5279,39.65,67500.0
2014-12-05 09:50:00,45.49,45.54,45.41,45.43,54500.0,39.6675,39.7111,39.5977,39.6151,54500.0
2014-12-05 10:00:00,45.44,45.44,45.3,45.35,92500.0,39.6239,39.6239,39.5018,39.5454,92500.0
2014-12-05 10:10:00,45.35,45.38,45.22,45.25,69500.0,39.5454,39.5715,39.432,39.4582,69500.0
2014-12-05 10:20:00,45.24,45.3,45.19,45.19,52500.0,39.4495,39.5018,39.4059,39.4059,52500.0
2014-12-05 10:30:00,45.21,45.22,45.2,45.22,28000.0,39.4233,39.432,39.4146,39.432,28000.0
2014-12-05 10:40:00,45.22,45.22,45.14,45.14,34000.0,39.432,39.432,39.3623,39.3623,34000.0
2014-12-05 10:50:00,45.13,45.13,45.08,45.12,64000.0,39.3535,39.3535,39.3099,39.3448,64000.0
2014-12-05 11:00:00,45.12,45.13,45.04,45.04,44500.0,39.3448,39.3535,39.2751,39.2751,44500.0
2014-12-05 11:10:00,45.05,45.07,44.99,45.01,43500.0,39.2838,39.3012,39.2315,39.2489,43500.0
2014-12-05 11:20:00,45.01,45.07,45.0,45.03,61500.0,39.2489,39.3012,39.2402,39.2663,61500.0
2014-12-05 11:30:00,45.01,45.09,45.01,45.09,34500.0,39.2489,39.3187,39.2489,39.3187,34500.0
2014-12-05 11:40:00,45.1,45.1,45.07,45.08,18000.0,39.3274,39.3274,39.3012,39.3099,18000.0
2014-12-05 11:50:00,45.08,45.1,45.04,45.04,32000.0,39.3099,39.3274,39.2751,39.2751,32000.0
2014-12-05 12:00:00,45.05,45.05,44.99,45.01,78500.0,39.2838,39.2838,39.2315,39.2489,78500.0
2014-12-05 12:10:00,45.01,45.02,44.97,44.98,28000.0,39.2489,39.2576,39.214,39.2227,28000.0
2014-12-05 12:20:00,44.99,45.04,44.99,45.01,40500.0,39.2315,39.2751,39.2315,39.2489,40500.0
2014-12-05 12:30:00,44.99,45.01,44.99,45.0,42000.0,39.2315,39.2489,39.2315,39.2402,42000.0
2014-12-05 12:40:00,45.0,45.01,44.98,45.01,23000.0,39.2402,39.2489,39.2227,39.2489,23000.0
2014-12-05 12:50:00,45.01,45.01,44.99,45.0,48500.0,39.2489,39.2489,39.2315,39.2402,48500.0
2014-12-05 13:00:00,45.0,45.02,44.99,44.99,29500.0,39.2402,39.2576,39.2315,39.2315,29500.0
2014-12-05 13:10:00,45.01,45.02,44.94,44.97,24500.0,39.2489,39.2576,39.1879,39.214,24500.0
2014-12-05 13:20:00,44.96,44.97,44.91,44.91,44000.0,39.2053,39.214,39.1617,39.1617,44000.0
2014-12-05 13:30:00,44.92,44.93,44.86,44.87,63000.0,39.1704,39.1791,39.1181,39.1268,63000.0
2014-12-05 13:40:00,44.88,44.9,44.86,44.9,15500.0,39.1355,39.153,39.1181,39.153,15500.0
2014-12-05 13:50:00,44.9,44.96,44.9,44.96,40500.0,39.153,39.2053,39.153,39.2053,40500.0
2014-12-05 14:00:00,44.96,45.01,44.96,45.01,38000.0,39.2053,39.2489,39.2053,39.2489,38000.0
2014-12-05 14:10:00,45.01,45.01,44.97,45.0,38000.0,39.2489,39.2489,39.214,39.2402,38000.0
2014-12-05 14:20:00,44.99,45.05,44.98,44.98,47000.0,39.2315,39.2838,39.2227,39.2227,47000.0
2014-12-05 14:30:00,44.98,45.01,44.96,45.0,37000.0,39.2227,39.2489,39.2053,39.2402,37000.0
2014-12-05 14:40:00,45.01,45.04,45.0,45.01,37000.0,39.2489,39.2751,39.2402,39.2489,37000.0
2014-12-05 14:50:00,45.0,45.01,44.9,44.94,80000.0,39.2402,39.2489,39.153,39.1879,80000.0
2014-12-05 15:00:00,44.95,44.96,44.92,44.92,51000.0,39.1966,39.2053,39.1704,39.1704,51000.0
2014-12-05 15:10:00,44.92,44.93,44.83,44.83,82500.0,39.1704,39.1791,39.0919,39.0919,82500.0
2014-12-05 15:20:00,44.83,44.89,44.82,44.85,77500.0,39.0919,39.1443,39.0832,39.1094,77500.0
2014-12-05 15:30:00,44.85,44.86,44.77,44.78,76500.0,39.1094,39.1181,39.0396,39.0483,76500.0
2014-12-05 15:40:00,44.77,44.84,44.77,44.83,156000.0,39.0396,39.1007,39.0396,39.0919,156000.0
2014-12-05 15:50:00,44.84,44.98,44.83,44.95,356000.0,39.1007,39.2227,39.0919,39.1966,356000.0
2014-12-08 09:30:00,44.87,44.96,44.65,44.88,83000.0,39.1268,39.2053,38.935,39.1355,83000.0
2014-12-08 09:40:00,44.86,45.18,44.84,45.17,71500.0,39.1181,39.3971,39.1007,39.3884,71500.0
2014-12-08 09:50:00,45.12,45.25,45.12,45.25,12000.0,39.3448,39.4582,39.3448,39.4582,12000.0
2014-12-08 10:00:00,45.26,45.27,45.2,45.2,67000.0,39.4669,39.4756,39.4146,39.4146,67000.0
2014-12-08 10:10:00,45.18,45.24,45.08,45.22,44000.0,39.3971,39.4495,39.3099,39.432,44000.0
2014-12-08 10:20:00,45.24,45.27,45.24,45.27,33500.0,39.4495,39.4756,39.4495,39.4756,33500.0
2014-12-08 10:30:00,45.24,45.28,45.24,45.27,41000.0,39.4495,39.4843,39.4495,39.4756,41000.0
2014-12-08 10:40:00,45.27,45.37,45.26,45.37,29000.0,39.4756,39.5628,39.4669,39.5628,29000.0
2014-12-08 10:50:00,45.37,45.37,45.33,45.36,55000.0,39.5628,39.5628,39.5279,39.5541,55000.0
2014-12-08 11:00:00,45.36,45.42,45.33,45.38,112500.0,39.5541,39.6064,39.5279,39.5715,112500.0
2014-12-08 11:10:00,45.39,45.41,45.36,45.37,37000.0,39.5803,39.5977,39.5541,39.5628,37000.0
2014-12-08 11:20:00,45.36,45.4,45.34,45.37,37000.0,39.5541,39.589,39.5367,39.5628,37000.0
2014-12-08 11:30:00,45.37,45.38,45.28,45.33,40500.0,39.5628,39.5715,39.4843,39.5279,40500.0
2014-12-08 11:40:00,45.35,45.35,45.23,45.25,49500.0,39.5454,39.5454,39.4407,39.4582,49500.0
2014-12-08 11:50:00,45.25,45.27,45.19,45.19,59000.0,39.4582,39.4756,39.4059,39.4059,59000.0
2014-12-08 12:00:00,45.2,45.23,45.17,45.17,24500.0,39.4146,39.4407,39.3884,39.3884,24500.0
2014-12-08 12:10:00,45.17,45.18,45.06,45.15,44000.0,39.3884,39.3971,39.2925,39.371,44000.0
2014-12-08 12:20:00,45.14,45.24,45.12,45.19,52000.0,39.3623,39.4495,39.3448,39.4059,52000.0
2014-12-08 12:30:00,45.19,45.31,45.18,45.31,13000.0,39.4059,39.5105,39.3971,39.5105,13000.0
2014-12-08 12:40:00,45.3,45.37,45.3,45.37,36000.0,39.5018,39.5628,39.5018,39.5628,36000.0
2014-12-08 12:50:00,45.34,45.35,45.27,45.27,16500.0,39.5367,39.5454,39.4756,39.4756,16500.0
2014-12-08 13:00:00,45.28,45.35,45.26,45.34,19000.0,39.4843,39.5454,39.4669,39.5367,19000.0
2014-12-08 13:10:00,45.35,45.35,45.26,45.26,23000.0,39.5454,39.5454,39.4669,39.4669,23000.0
2014-12-08 13:20:00,45.26,45.28,45.22,45.27,25000.0,39.4669,39.4843,39.432,39.4756,25000.0
2014-12-08 13:30:00,45.27,45.28,45.18,45.19,36000.0,39.4756,39.4843,39.3971,39.4059,36000.0
2014-12-08 13:40:00,45.17,45.17,45.09,45.13,42500.0,39.3884,39.3884,39.3187,39.3535,42500.0
2014-12-08 13:50:00,45.14,45.19,45.11,45.13,21500.0,39.3623,39.4059,39.3361,39.3535,21500.0
2014-12-08 14:00:00,45.12,45.15,45.08,45.15,39000.0,39.3448,39.371,39.3099,39.371,39000.0
2014-12-08 14:10:00,45.15,45.2,45.09,45.2,44500.0,39.371,39.4146,39.3187,39.4146,44500.0
2014-12-08 14:20:00,45.2,45.26,45.17,45.26,26000.0,39.4146,39.4669,39.3884,39.4669,26000.0
2014-12-08 14:30:00,45.27,45.37,45.26,45.37,20500.0,39.4756,39.5628,39.4669,39.5628,20500.0
2014-12-08 14:40:00,45.36,45.38,45.35,45.35,30000.0,39.5541,39.5715,39.5454,39.5454,30000.0
2014-12-08 14:50:00,45.34,45.42,45.34,45.39,49500.0,39.5367,39.6064,39.5367,39.5803,49500.0
2014-12-08 15:00:00,45.39,45.39,45.24,45.24,49000.0,39.5803,39.5803,39.4495,39.4495,49000.0
2014-12-08 15:10:00,45.25,45.26,45.22,45.22,85000.0,39.4582,39.4669,39.432,39.432,85000.0
2014-12-08 15:20:00,45.22,45.26,45.2,45.26,97500.0,39.432,39.4669,39.4146,39.4669,97500.0
2014-12-08 15:30:00,45.24,45.27,45.2,45.21,71000.0,39.4495,39.4756,39.4146,39.4233,71000.0
2014-12-08 15:40:00,45.23,45.23,45.15,45.17,74500.0,39.4407,39.4407,39.371,39.3884,74500.0
2014-12-08 15:50:00,45.17,45.2,45.14,45.17,164500.0,39.3884,39.4146,39.3623,39.3884,164500.0
2014-12-09 09:30:00,45.02,45.02,44.58,44.68,54500.0,39.2576,39.2576,38.8739,38.9611,54500.0
2014-12-09 09:40:00,44.68,44.68,44.45,44.57,53000.0,38.9611,38.9611,38.7606,38.8652,53000.0
2014-12-09 09:50:00,44.58,44.67,44.53,44.67,16500.0,38.8739,38.9524,38.8303,38.9524,16500.0
2014-12-09 10:00:00,44.67,44.85,44.67,44.84,112500.0,38.9524,39.1094,38.9524,39.1007,112500.0
2014-12-09 10:10:00,44.86,44.91,44.78,44.83,60500.0,39.1181,39.1617,39.0483,39.0919,60500.0
2014-12-09 10:20:00,44.83,44.84,44.73,44.76,53000.0,39.0919,39.1007,39.0047,39.0309,53000.0
2014-12-09 10:30:00,44.76,44.8,44.68,44.69,57000.0,39.0309,39.0658,38.9611,38.9699,57000.0
2014-12-09 10:40:00,44.7,44.73,44.67,44.72,35500.0,38.9786,39.0047,38.9524,38.996,35500.0
2014-12-09 10:50:00,44.71,44.83,44.7,44.7,123000.0,38.9873,39.0919,38.9786,38.9786,123000.0
2014-12-09 11:00:00,44.7,44.77,44.66,44.74,43500.0,38.9786,39.0396,38.9437,39.0135,43500.0
2014-12-09 11:10:00,44.78,44.88,44.7,44.88,41500.0,39.0483,39.1355,38.9786,39.1355,41500.0
2014-12-09 11:20:00,44.87,44.91,44.81,44.9,57500.0,39.1268,39.1617,39.0745,39.153,57500.0
2014-12-09 11:30:00,44.87,44.9,44.81,44.87,51500.0,39.1268,39.153,39.0745,39.1268,51500.0
2014-12-09 11:40:00,44.84,44.9,44.8,44.82,21000.0,39.1007,39.153,39.0658,39.0832,21000.0
2014-12-09 11:50:00,44.81,44.85,44.79,44.81,100000.0,39.0745,39.1094,39.0571,39.0745,100000.0
2014-12-09 12:00:00,44.8,45.04,44.79,45.03,69500.0,39.0658,39.2751,39.0571,39.2663,69500.0
2014-12-09 12:10:00,45.04,45.04,44.94,44.94,29000.0,39.2751,39.2751,39.1879,39.1879,29000.0
2014-12-09 12:20:00,44.95,44.95,44.85,44.86,127000.0,39.1966,39.1966,39.1094,39.1181,127000.0
2014-12-09 12:30:00,44.86,45.0,44.86,45.0,80000.0,39.1181,39.2402,39.1181,39.2402,80000.0
2014-12-09 12:40:00,45.0,45.03,44.98,44.98,25500.0,39.2402,39.2663,39.2227,39.2227,25500.0
2014-12-09 12:50:00,44.99,45.02,44.96,45.02,24000.0,39.2315,39.2576,39.2053,39.2576,24000.0
2014-12-09 13:00:00,45.01,45.01,44.95,44.97,57000.0,39.2489,39.2489,39.1966,39.214,57000.0
2014-12-09 13:10:00,44.97,45.03,44.96,44.97,59500.0,39.214,39.2663,39.2053,39.214,59500.0
2014-12-09 13:20:00,44.99,45.01,44.92,44.92,21500.0,39.2315,39.2489,39.1704,39.1704,21500.0
2014-12-09 13:30:00,44.95,44.99,44.93,44.97,51500.0,39.1966,39.2315,39.1791,39.214,51500.0
2014-12-09 13:40:00,44.98,44.98,44.9,44.9,34500.0,39.2227,39.2227,39.153,39.153,34500.0
2014-12-09 13:50:00,44.9,44.94,44.85,44.93,84000.0,39.153,39.1879,39.1094,39.1791,84000.0
2014-12-09 14:00:00,44.93,45.01,44.93,44.98,46000.0,39.1791,39.2489,39.1791,39.2227,46000.0
2014-12-09 14:10:00,44.97,44.97,44.86,44.86,21500.0,39.214,39.214,39.1181,39.1181,21500.0
2014-12-09 14:20:00,44.86,44.88,44.82,44.84,78000.0,39.1181,39.1355,39.0832,39.1007,78000.0
2014-12-09 14:30:00,44.85,44.85,44.77,44.77,30000.0,39.1094,39.1094,39.0396,39.0396,30000.0
2014-12-09 14:40:00,44.76,44.88,44.74,44.83,33500.0,39.0309,39.1355,39.0135,39.0919,33500.0
2014-12-09 14:50:00,44.82,44.85,44.79,44.8,60000.0,39.0832,39.1094,39.0571,39.0658,60000.0
2014-12-09 15:00:00,44.81,44.91,44.81,44.85,89500.0,39.0745,39.1617,39.0745,39.1094,89500.0
2014-12-09 15:10:00,44.85,44.87,44.79,44.79,51000.0,39.1094,39.1268,39.0571,39.0571,51000.0
2014-12-09 15:20:00,44.8,44.87,44.79,44.81,74500.0,39.0658,39.1268,39.0571,39.0745,74500.0
2014-12-09 15:30:00,44.81,44.88,44.8,44.83,94000.0,39.0745,39.1355,39.0658,39.0919,94000.0
2014-12-09 15:40:00,44.84,44.93,44.84,44.93,135000.0,39.1007,39.1791,39.1007,39.1791,135000.0
2014-12-09 15:50:00,44.92,44.97,44.86,44.88,460000.0,39.1704,39.214,39.1181,39.1355,460000.0
2014-12-10 09:30:00,44.89,45.05,44.77,45.05,47500.0,39.1443,39.2838,39.0396,39.2838,47500.0
2014-12-10 09:40:00,45.0,45.07,44.78,44.85,37000.0,39.2402,39.3012,39.0483,39.1094,37000.0
2014-12-10 09:50:00,44.85,44.9,44.79,44.84,69500.0,39.1094,39.153,39.0571,39.1007,69500.0
2014-12-10 10:00:00,44.82,44.9,44.8,44.87,46000.0,39.0832,39.153,39.0658,39.1268,46000.0
2014-12-10 10:10:00,44.86,44.94,44.86,44.94,55500.0,39.1181,39.1879,39.1181,39.1879,55500.0
2014-12-10 10:20:00,44.95,44.99,44.85,44.89,74000.0,39.1966,39.2315,39.1094,39.1443,74000.0
2014-12-10 10:30:00,44.88,44.91,44.76,44.79,73000.0,39.1355,39.1617,39.0309,39.0571,73000.0
2014-12-10 10:40:00,44.78,44.8,44.71,44.75,46000.0,39.0483,39.0658,38.9873,39.0222,46000.0
2014-12-10 10:50:00,44.76,44.81,44.73,44.8,37500.0,39.0309,39.0745,39.0047,39.0658,37500.0
2014-12-10 11:00:00,44.8,44.92,44.76,44.9,45500.0,39.0658,39.1704,39.0309,39.153,45500.0
2014-12-10 11:10:00,44.9,44.99,44.87,44.93,34000.0,39.153,39.2315,39.1268,39.1791,34000.0
2014-12-10 11:20:00,44.94,44.96,44.88,44.88,20000.0,39.1879,39.2053,39.1355,39.1355,20000.0
2014-12-10 11:30:00,44.88,44.95,44.86,44.87,29500.0,39.1355,39.1966,39.1181,39.1268,29500.0
2014-12-10 11:40:00,44.88,44.91,44.82,44.9,43000.0,39.1355,39.1617,39.0832,39.153,43000.0
2014-12-10 11:50:00,44.91,44.91,44.84,44.84,40000.0,39.1617,39.1617,39.1007,39.1007,40000.0
2014-12-10 12:00:00,44.83,44.86,44.77,44.86,41500.0,39.0919,39.1181,39.0396,39.1181,41500.0
2014-12-10 12:10:00,44.84,44.91,44.83,44.86,52000.0,39.1007,39.1617,39.0919,39.1181,52000.0
2014-12-10 12:20:00,44.85,44.93,44.85,44.85,35000.0,39.1094,39.1791,39.1094,39.1094,35000.0
2014-12-10 12:30:00,44.85,44.88,44.77,44.87,27500.0,39.1094,39.1355,39.0396,39.1268,27500.0
2014-12-10 12:40:00,44.89,44.92,44.87,44.87,46000.0,39.1443,39.1704,39.1268,39.1268,46000.0
2014-12-10 12:50:00,44.86,44.96,44.85,44.94,36500.0,39.1181,39.2053,39.1094,39.1879,36500.0
2014-12-10 13:00:00,44.92,44.94,44.87,44.89,21500.0,39.1704,39.1879,39.1268,39.1443,21500.0
2014-12-10 13:10:00,44.89,44.95,44.85,44.87,44000.0,39.1443,39.1966,39.1094,39.1268,44000.0
2014-12-10 13:20:00,44.87,44.87,44.81,44.81,32500.0,39.1268,39.1268,39.0745,39.0745,32500.0
2014-12-10 13:30:00,44.81,44.87,44.79,44.87,30000.0,39.0745,39.1268,39.0571,39.1268,30000.0
2014-12-10 13:40:00,44.88,44.88,44.74,44.74,43000.0,39.1355,39.1355,39.0135,39.0135,43000.0
2014-12-10 13:50:00,44.75,44.83,44.74,44.76,32000.0,39.0222,39.0919,39.0135,39.0309,32000.0
2014-12-10 14:00:00,44.75,44.85,44.74,44.8,37000.0,39.0222,39.1094,39.0135,39.0658,37000.0
2014-12-10 14:10:00,44.78,44.84,44.74,44.81,39000.0,39.0483,39.1007,39.0135,39.0745,39000.0
2014-12-10 14:20:00,44.79,44.81,44.73,44.78,55000.0,39.0571,39.0745,39.0047,39.0483,55000.0
2014-12-10 14:30:00,44.74,44.81,44.72,44.8,76000.0,39.0135,39.0745,38.996,39.0658,76000.0
2014-12-10 14:40:00,44.8,44.82,44.75,44.8,98500.0,39.0658,39.0832,39.0222,39.0658,98500.0
2014-12-10 14:50:00,44.79,44.83,44.74,44.74,32000.0,39.0571,39.0919,39.0135,39.0135,32000.0
2014-12-10 15:00:00,44.75,44.83,44.7,44.79,43000.0,39.0222,39.0919,38.9786,39.0571,43000.0
2014-12-10 15:10:00,44.8,44.84,44.74,44.79,98000.0,39.0658,39.1007,39.0135,39.0571,98000.0
2014-12-10 15:20:00,44.79,44.81,44.76,44.78,63000.0,39.0571,39.0745,39.0309,39.0483,63000.0
2014-12-10 15:30:00,44.78,44.8,44.71,44.77,86500.0,39.0483,39.0658,38.9873,39.0396,86500.0
2014-12-10 15:40:00,44.76,44.77,44.61,44.65,119500.0,39.0309,39.0396,38.9001,38.935,119500.0
2014-12-10 15:50:00,44.63,44.72,44.59,44.61,289500.0,38.9175,38.996,38.8827,38.9001,289500.0
2014-12-11 09:30:00,44.79,45.2,44.79,45.2,55500.0,39.0571,39.4146,39.0571,39.4146,55500.0
2014-12-11 09:40:00,45.21,45.27,45.05,45.26,112000.0,39.4233,39.4756,39.2838,39.4669,112000.0
2014-12-11 09:50:00,45.23,45.3,45.06,45.22,68500.0,39.4407,39.5018,39.2925,39.432,68500.0
2014-12-11 10:00:00,45.21,45.29,45.11,45.21,98000.0,39.4233,39.4931,39.3361,39.4233,98000.0
2014-12-11 10:10:00,45.22,45.35,45.2,45.28,82000.0,39.432,39.5454,39.4146,39.4843,82000.0
2014-12-11 10:20:00,45.26,45.33,45.2,45.22,57500.0,39.4669,39.5279,39.4146,39.432,57500.0
2014-12-11 10:30:00,45.22,45.29,45.2,45.24,37000.0,39.432,39.4931,39.4146,39.4495,37000.0
2014-12-11 10:40:00,45.27,45.29,45.23,45.27,47500.0,39.4756,39.4931,39.4407,39.4756,47500.0
2014-12-11 10:50:00,45.29,45.29,45.17,45.22,43500.0,39.4931,39.4931,39.3884,39.432,43500.0
2014-12-11 11:00:00,45.22,45.23,45.15,45.15,69000.0,39.432,39.4407,39.371,39.371,69000.0
2014-12-11 11:10:00,45.15,45.18,45.05,45.17,120500.0,39.371,39.3971,39.2838,39.3884,120500.0
2014-12-11 11:20:00,45.21,45.22,45.1,45.15,148500.0,39.4233,39.432,39.3274,39.371,148500.0
2014-12-11 11:30:00,45.13,45.22,45.12,45.19,74000.0,39.3535,39.432,39.3448,39.4059,74000.0
2014-12-11 11:40:00,45.19,45.19,45.13,45.15,60000.0,39.4059,39.4059,39.3535,39.371,60000.0
2014-12-11 11:50:00,45.15,45.23,45.14,45.19,86500.0,39.371,39.4407,39.3623,39.4059,86500.0
2014-12-11 12:00:00,45.2,45.25,45.1,45.23,124000.0,39.4146,39.4582,39.3274,39.4407,124000.0
2014-12-11 12:10:00,45.22,45.25,45.15,45.22,129500.0,39.432,39.4582,39.371,39.432,129500.0
2014-12-11 12:20:00,45.23,45.29,45.17,45.19,40000.0,39.4407,39.4931,39.3884,39.4059,40000.0
2014-12-11 12:30:00,45.17,45.23,45.17,45.22,64500.0,39.3884,39.4407,39.3884,39.432,64500.0
2014-12-11 12:40:00,45.22,45.24,45.1,45.15,68000.0,39.432,39.4495,39.3274,39.371,68000.0
2014-12-11 12:50:00,45.17,45.24,45.17,45.17,76000.0,39.3884,39.4495,39.3884,39.3884,76000.0
2014-12-11 13:00:00,45.16,45.18,45.14,45.15,58000.0,39.3797,39.3971,39.3623,39.371,58000.0
2014-12-11 13:10:00,45.13,45.22,45.13,45.16,78500.0,39.3535,39.432,39.3535,39.3797,78500.0
2014-12-11 13:20:00,45.15,45.17,45.1,45.12,22500.0,39.371,39.3884,39.3274,39.3448,22500.0
2014-12-11 13:30:00,45.13,45.18,45.12,45.17,32000.0,39.3535,39.3971,39.3448,39.3884,32000.0
2014-12-11 13:40:00,45.17,45.23,45.15,45.2,85500.0,39.3884,39.4407,39.371,39.4146,85500.0
2014-12-11 13:50:00,45.2,45.2,45.14,45.17,50000.0,39.4146,39.4146,39.3623,39.3884,50000.0
2014-12-11 14:00:00,45.17,45.22,45.17,45.18,23000.0,39.3884,39.432,39.3884,39.3971,23000.0
2014-12-11 14:10:00,45.19,45.2,45.13,45.13,61500.0,39.4059,39.4146,39.3535,39.3535,61500.0
2014-12-11 14:20:00,45.13,45.17,45.06,45.06,56000.0,39.3535,39.3884,39.2925,39.2925,56000.0
2014-12-11 14:30:00,45.08,45.09,45.03,45.09,80000.0,39.3099,39.3187,39.2663,39.3187,80000.0
2014-12-11 14:40:00,45.08,45.13,45.03,45.05,72500.0,39.3099,39.3535,39.2663,39.2838,72500.0
2014-12-11 14:50:00,45.04,45.04,44.97,45.02,54000.0,39.2751,39.2751,39.214,39.2576,54000.0
2014-12-11 15:00:00,45.01,45.08,45.0,45.03,72500.0,39.2489,39.3099,39.2402,39.2663,72500.0
2014-12-11 15:10:00,45.03,45.15,45.02,45.15,86500.0,39.2663,39.371,39.2576,39.371,86500.0
2014-12-11 15:20:00,45.16,45.19,45.09,45.18,82000.0,39.3797,39.4059,39.3187,39.3971,82000.0
2014-12-11 15:30:00,45.19,45.22,45.14,45.18,157000.0,39.4059,39.432,39.3623,39.3971,157000.0
2014-12-11 15:40:00,45.16,45.25,45.14,45.17,115000.0,39.3797,39.4582,39.3623,39.3884,115000.0
2014-12-11 15:50:00,45.17,45.17,45.05,45.08,254500.0,39.3884,39.3884,39.2838,39.3099,254500.0
2014-12-12 09:30:00,44.72,44.82,44.45,44.55,61000.0,39.1117,39.1992,38.8756,38.963,61000.0
2014-12-12 09:40:00,44.55,44.66,44.52,44.57,49000.0,38.963,39.0592,38.9368,38.9805,49000.0
2014-12-12 09:50:00,44.65,44.9,44.64,44.9,65500.0,39.0505,39.2691,39.0417,39.2691,65500.0
2014-12-12 10:00:00,45.02,45.11,44.83,44.96,44500.0,39.3741,39.4528,39.2079,39.3216,44500.0
2014-12-12 10:10:00,44.97,44.97,44.76,44.79,21500.0,39.3304,39.3304,39.1467,39.1729,21500.0
2014-12-12 10:20:00,44.81,44.9,44.58,44.58,120500.0,39.1904,39.2691,38.9893,38.9893,120500.0
2014-12-12 10:30:00,44.58,44.77,44.58,44.72,56500.0,38.9893,39.1554,38.9893,39.1117,56500.0
2014-12-12 10:40:00,44.7,44.81,44.62,44.68,87500.0,39.0942,39.1904,39.0243,39.0767,87500.0
2014-12-12 10:50:00,44.71,44.72,44.61,44.61,57500.0,39.103,39.1117,39.0155,39.0155,57500.0
2014-12-12 11:00:00,44.56,44.64,44.56,44.64,26000.0,38.9718,39.0417,38.9718,39.0417,26000.0
2014-12-12 11:10:00,44.66,44.74,44.63,44.65,19000.0,39.0592,39.1292,39.033,39.0505,19000.0
2014-12-12 11:20:00,44.65,44.71,44.56,44.56,102000.0,39.0505,39.103,38.9718,38.9718,102000.0
2014-12-12 11:30:00,44.56,44.58,44.42,44.45,21000.0,38.9718,38.9893,38.8493,38.8756,21000.0
2014-12-12 11:40:00,44.49,44.51,44.36,44.41,39500.0,38.9106,38.928,38.7969,38.8406,39500.0
2014-12-12 11:50:00,44.43,44.52,44.4,44.43,21500.0,38.8581,38.9368,38.8318,38.8581,21500.0
2014-12-12 12:00:00,44.39,44.5,44.39,44.46,44000.0,38.8231,38.9193,38.8231,38.8843,44000.0
2014-12-12 12:10:00,44.47,44.52,44.44,44.5,15500.0,38.8931,38.9368,38.8668,38.9193,15500.0
2014-12-12 12:20:00,44.48,44.65,44.44,44.61,64000.0,38.9018,39.0505,38.8668,39.0155,64000.0
2014-12-12 12:30:00,44.61,44.61,44.54,44.58,29000.0,39.0155,39.0155,38.9543,38.9893,29000.0
2014-12-12 12:40:00,44.58,44.58,44.49,44.49,21000.0,38.9893,38.9893,38.9106,38.9106,21000.0
2014-12-12 12:50:00,44.5,44.51,44.37,44.37,15000.0,38.9193,38.928,38.8056,38.8056,15000.0
2014-12-12 13:00:00,44.4,44.43,44.29,44.33,100000.0,38.8318,38.8581,38.7356,38.7706,100000.0
2014-12-12 13:10:00,44.33,44.39,44.26,44.36,69000.0,38.7706,38.8231,38.7094,38.7969,69000.0
2014-12-12 13:20:00,44.38,44.41,44.36,44.37,19500.0,38.8144,38.8406,38.7969,38.8056,19500.0
2014-12-12 13:30:00,44.41,44.41,44.29,44.31,34500.0,38.8406,38.8406,38.7356,38.7531,34500.0
2014-12-12 13:40:00,44.33,44.34,44.26,44.29,15500.0,38.7706,38.7794,38.7094,38.7356,15500.0
2014-12-12 13:50:00,44.32,44.35,44.29,44.31,31000.0,38.7619,38.7881,38.7356,38.7531,31000.0
2014-12-12 14:00:00,44.29,44.32,44.27,44.3,21500.0,38.7356,38.7619,38.7181,38.7444,21500.0
2014-12-12 14:10:00,44.28,44.28,44.2,44.2,64000.0,38.7269,38.7269,38.6569,38.6569,64000.0
2014-12-12 14:20:00,44.21,44.24,44.17,44.18,41500.0,38.6657,38.6919,38.6307,38.6394,41500.0
2014-12-12 14:30:00,44.17,44.19,44.13,44.14,22500.0,38.6307,38.6482,38.5957,38.6044,22500.0
2014-12-12 14:40:00,44.12,44.21,44.12,44.17,19000.0,38.587,38.6657,38.587,38.6307,19000.0
2014-12-12 14:50:00,44.15,44.21,44.14,44.21,50000.0,38.6132,38.6657,38.6044,38.6657,50000.0
2014-12-12 15:00:00,44.2,44.28,44.19,44.22,41000.0,38.6569,38.7269,38.6482,38.6744,41000.0
2014-12-12 15:10:00,44.22,44.23,44.09,44.09,69000.0,38.6744,38.6832,38.5607,38.5607,69000.0
2014-12-12 15:20:00,44.09,44.15,44.06,44.14,200500.0,38.5607,38.6132,38.5345,38.6044,200500.0
2014-12-12 15:30:00,44.13,44.13,43.95,44.0,217000.0,38.5957,38.5957,38.4383,38.482,217000.0
2014-12-12 15:40:00,44.0,44.0,43.85,43.89,95000.0,38.482,38.482,38.3508,38.3858,95000.0
2014-12-12 15:50:00,43.88,43.92,43.78,43.82,240000.0,38.3771,38.412,38.2896,38.3246,240000.0
2014-12-15 09:30:00,43.88,44.25,43.68,44.24,78000.0,38.3771,38.7007,38.2021,38.6919,78000.0
2014-12-15 09:40:00,44.25,44.38,44.2,44.35,32500.0,38.7007,38.8144,38.6569,38.7881,32500.0
2014-12-15 09:50:00,44.26,44.33,44.12,44.23,46500.0,38.7094,38.7706,38.587,38.6832,46500.0
2014-12-15 10:00:00,44.23,44.23,44.12,44.14,104500.0,38.6832,38.6832,38.587,38.6044,104500.0
2014-12-15 10:10:00,44.14,44.19,44.06,44.06,53000.0,38.6044,38.6482,38.5345,38.5345,53000.0
2014-12-15 10:20:00,44.06,44.1,44.02,44.05,118000.0,38.5345,38.5695,38.4995,38.5257,118000.0
2014-12-15 10:30:00,44.05,44.06,43.99,44.05,94000.0,38.5257,38.5345,38.4733,38.5257,94000.0
2014-12-15 10:40:00,44.06,44.07,43.96,43.98,29500.0,38.5345,38.5432,38.447,38.4645,29500.0
2014-12-15 10:50:00,44.01,44.1,43.97,44.08,85000.0,38.4908,38.5695,38.4558,38.552,85000.0
2014-12-15 11:00:00,44.03,44.04,43.91,43.99,57000.0,38.5082,38.517,38.4033,38.4733,57000.0
2014-12-15 11:10:00,43.99,43.99,43.88,43.9,76500.0,38.4733,38.4733,38.3771,38.3945,76500.0
2014-12-15 11:20:00,43.9,43.9,43.81,43.84,24500.0,38.3945,38.3945,38.3158,38.3421,24500.0
2014-12-15 11:30:00,43.82,43.9,43.74,43.74,46000.0,38.3246,38.3945,38.2546,38.2546,46000.0
2014-12-15 11:40:00,43.76,43.78,43.68,43.7,55000.0,38.2721,38.2896,38.2021,38.2196,55000.0
2014-12-15 11:50:00,43.7,43.74,43.68,43.71,62000.0,38.2196,38.2546,38.2021,38.2284,62000.0
2014-12-15 12:00:00,43.73,43.79,43.7,43.75,36500.0,38.2459,38.2983,38.2196,38.2634,36500.0
2014-12-15 12:10:00,43.72,43.8,43.71,43.78,43000.0,38.2371,38.3071,38.2284,38.2896,43000.0
2014-12-15 12:20:00,43.78,43.87,43.75,43.87,46500.0,38.2896,38.3683,38.2634,38.3683,46500.0
2014-12-15 12:30:00,43.88,43.98,43.82,43.98,46500.0,38.3771,38.4645,38.3246,38.4645,46500.0
2014-12-15 12:40:00,43.98,44.03,43.92,44.03,63500.0,38.4645,38.5082,38.412,38.5082,63500.0
2014-12-15 12:50:00,44.04,44.18,44.02,44.17,24000.0,38.517,38.6394,38.4995,38.6307,24000.0
2014-12-15 13:00:00,44.12,44.17,44.07,44.07,18000.0,38.587,38.6307,38.5432,38.5432,18000.0
2014-12-15 13:10:00,44.06,44.07,43.96,43.99,20000.0,38.5345,38.5432,38.447,38.4733,20000.0
2014-12-15 13:20:00,44.02,44.05,43.94,43.95,26000.0,38.4995,38.5257,38.4295,38.4383,26000.0
2014-12-15 13:30:00,43.95,44.0,43.91,43.99,30500.0,38.4383,38.482,38.4033,38.4733,30500.0
2014-12-15 13:40:00,43.96,43.99,43.91,43.94,20500.0,38.447,38.4733,38.4033,38.4295,20500.0
2014-12-15 13:50:00,43.94,44.05,43.94,44.02,37000.0,38.4295,38.5257,38.4295,38.4995,37000.0
2014-12-15 14:00:00,44.03,44.04,43.98,43.99,25000.0,38.5082,38.517,38.4645,38.4733,25000.0
2014-12-15 14:10:00,44.01,44.03,43.97,43.98,17500.0,38.4908,38.5082,38.4558,38.4645,17500.0
2014-12-15 14:20:00,43.98,44.15,43.97,44.13,31000.0,38.4645,38.6132,38.4558,38.5957,31000.0
2014-12-15 14:30:00,44.16,44.2,44.06,44.17,36500.0,38.6219,38.6569,38.5345,38.6307,36500.0
2014-12-15 14:40:00,44.17,44.2,44.06,44.12,44000.0,38.6307,38.6569,38.5345,38.587,44000.0
2014-12-15 14:50:00,44.07,44.08,43.99,44.0,59500.0,38.5432,38.552,38.4733,38.482,59500.0
2014-12-15 15:00:00,43.99,44.03,43.98,43.99,89500.0,38.4733,38.5082,38.4645,38.4733,89500.0
2014-12-15 15:10:00,43.99,44.05,43.97,44.01,51000.0,38.4733,38.5257,38.4558,38.4908,51000.0
2014-12-15 15:20:00,43.99,44.04,43.96,43.96,84000.0,38.4733,38.517,38.447,38.447,84000.0
2014-12-15 15:30:00,43.96,44.02,43.92,43.97,166500.0,38.447,38.4995,38.412,38.4558,166500.0
2014-12-15 15:40:00,43.98,43.99,43.92,43.95,144500.0,38.4645,38.4733,38.412,38.4383,144500.0
2014-12-15 15:50:00,43.95,44.0,43.87,43.89,237000.0,38.4383,38.482,38.3683,38.3858,237000.0
2014-12-16 09:30:00,43.85,43.85,43.06,43.14,537500.0,38.3508,38.3508,37.6599,37.7299,537500.0
2014-12-16 09:40:00,43.13,43.45,43.11,43.45,209500.0,37.7211,38.001,37.7036,38.001,209500.0
2014-12-16 09:50:00,43.45,43.55,43.36,43.5,212000.0,38.001,38.0884,37.9223,38.0447,212000.0
2014-12-16 10:00:00,43.51,43.55,43.45,43.47,116000.0,38.0535,38.0884,38.001,38.0185,116000.0
2014-12-16 10:10:00,43.47,43.62,43.38,43.56,120000.0,38.0185,38.1497,37.9398,38.0972,120000.0
2014-12-16 10:20:00,43.57,43.65,43.55,43.59,78000.0,38.1059,38.1759,38.0884,38.1234,78000.0
2014-12-16 10:30:00,43.58,43.61,43.51,43.55,103500.0,38.1147,38.1409,38.0535,38.0884,103500.0
2014-12-16 10:40:00,43.52,43.58,43.44,43.53,51500.0,38.0622,38.1147,37.9922,38.0709,51500.0
2014-12-16 10:50:00,43.54,43.59,43.5,43.55,91500.0,38.0797,38.1234,38.0447,38.0884,91500.0
2014-12-16 11:00:00,43.55,43.58,43.38,43.4,63500.0,38.0884,38.1147,37.9398,37.9573,63500.0
2014-12-16 11:10:00,43.39,43.58,43.39,43.57,52500.0,37.9485,38.1147,37.9485,38.1059,52500.0
2014-12-16 11:20:00,43.57,43.68,43.54,43.65,120500.0,38.1059,38.2021,38.0797,38.1759,120500.0
2014-12-16 11:30:00,43.65,43.75,43.65,43.69,67000.0,38.1759,38.2634,38.1759,38.2109,67000.0
2014-12-16 11:40:00,43.67,43.7,43.6,43.6,55000.0,38.1934,38.2196,38.1322,38.1322,55000.0
2014-12-16 11:50:00,43.62,43.62,43.49,43.54,38500.0,38.1497,38.1497,38.036,38.0797,38500.0
2014-12-16 12:00:00,43.57,43.57,43.45,43.46,52500.0,38.1059,38.1059,38.001,38.0097,52500.0
2014-12-16 12:10:00,43.49,43.5,43.35,43.4,56500.0,38.036,38.0447,37.9135,37.9573,56500.0
2014-12-16 12:20:00,43.4,43.47,43.38,43.4,40500.0,37.9573,38.0185,37.9398,37.9573,40500.0
2014-12-16 12:30:00,43.42,43.45,43.4,43.4,30000.0,37.9747,38.001,37.9573,37.9573,30000.0
2014-12-16 12:40:00,43.42,43.45,43.35,43.41,57000.0,37.9747,38.001,37.9135,37.966,57000.0
2014-12-16 12:50:00,43.45,43.47,43.39,43.41,50500.0,38.001,38.0185,37.9485,37.966,50500.0
2014-12-16 13:00:00,43.39,43.45,43.36,43.36,33000.0,37.9485,38.001,37.9223,37.9223,33000.0
2014-12-16 13:10:00,43.36,43.36,43.19,43.2,86000.0,37.9223,37.9223,37.7736,37.7823,86000.0
2014-12-16 13:20:00,43.23,43.25,43.18,43.23,43500.0,37.8086,37.8261,37.7648,37.8086,43500.0
2014-12-16 13:30:00,43.23,43.32,43.2,43.29,36000.0,37.8086,37.8873,37.7823,37.861,36000.0
2014-12-16 13:40:00,43.29,43.39,43.28,43.35,36000.0,37.861,37.9485,37.8523,37.9135,36000.0
2014-12-16 13:50:00,43.37,43.43,43.35,43.35,26000.0,37.931,37.9835,37.9135,37.9135,26000.0
2014-12-16 14:00:00,43.39,43.39,43.31,43.38,31500.0,37.9485,37.9485,37.8785,37.9398,31500.0
2014-12-16 14:10:00,43.36,43.4,43.32,43.34,27000.0,37.9223,37.9573,37.8873,37.9048,27000.0
2014-12-16 14:20:00,43.35,43.45,43.35,43.4,30500.0,37.9135,38.001,37.9135,37.9573,30500.0
2014-12-16 14:30:00,43.41,43.43,43.34,43.35,64000.0,37.966,37.9835,37.9048,37.9135,64000.0
2014-12-16 14:40:00,43.34,43.38,43.33,43.34,25000.0,37.9048,37.9398,37.896,37.9048,25000.0
2014-12-16 14:50:00,43.34,43.34,43.21,43.33,37500.0,37.9048,37.9048,37.7911,37.896,37500.0
2014-12-16 15:00:00,43.33,43.43,43.31,43.39,44000.0,37.896,37.9835,37.8785,37.9485,44000.0
2014-12-16 15:10:00,43.39,43.4,43.32,43.33,68500.0,37.9485,37.9573,37.8873,37.896,68500.0
2014-12-16 15:20:00,43.32,43.34,43.18,43.21,69000.0,37.8873,37.9048,37.7648,37.7911,69000.0
2014-12-16 15:30:00,43.21,43.27,43.14,43.15,65000.0,37.7911,37.8436,37.7299,37.7386,65000.0
2014-12-16 15:40:00,43.14,43.15,43.0,43.11,147000.0,37.7299,37.7386,37.6074,37.7036,147000.0
2014-12-16 15:50:00,43.1,43.14,42.94,43.0,372500.0,37.6949,37.7299,37.5549,37.6074,372500.0
2014-12-17 09:30:00,43.2,43.32,43.02,43.11,75000.0,37.7823,37.8873,37.6249,37.7036,75000.0
2014-12-17 09:40:00,43.19,43.41,43.12,43.21,49500.0,37.7736,37.966,37.7124,37.7911,49500.0
2014-12-17 09:50:00,43.21,43.36,43.19,43.2,65500.0,37.7911,37.9223,37.7736,37.7823,65500.0
2014-12-17 10:00:00,43.2,43.27,43.2,43.2,135000.0,37.7823,37.8436,37.7823,37.7823,135000.0
2014-12-17 10:10:00,43.24,43.24,43.13,43.13,33500.0,37.8173,37.8173,37.7211,37.7211,33500.0
2014-12-17 10:20:00,43.13,43.13,43.09,43.11,16000.0,37.7211,37.7211,37.6861,37.7036,16000.0
2014-12-17 10:30:00,43.11,43.27,43.1,43.24,34000.0,37.7036,37.8436,37.6949,37.8173,34000.0
2014-12-17 10:40:00,43.25,43.26,43.15,43.21,36000.0,37.8261,37.8348,37.7386,37.7911,36000.0
2014-12-17 10:50:00,43.21,43.27,43.2,43.23,46000.0,37.7911,37.8436,37.7823,37.8086,46000.0
2014-12-17 11:00:00,43.26,43.35,43.25,43.3,54000.0,37.8348,37.9135,37.8261,37.8698,54000.0
2014-12-17 11:10:00,43.31,43.35,43.24,43.35,22500.0,37.8785,37.9135,37.8173,37.9135,22500.0
2014-12-17 11:20:00,43.34,43.39,43.32,43.32,42000.0,37.9048,37.9485,37.8873,37.8873,42000.0
2014-12-17 11:30:00,43.32,43.39,43.28,43.36,38500.0,37.8873,37.9485,37.8523,37.9223,38500.0
2014-12-17 11:40:00,43.37,43.39,43.31,43.31,47500.0,37.931,37.9485,37.8785,37.8785,47500.0
2014-12-17 11:50:00,43.33,43.38,43.28,43.34,45500.0,37.896,37.9398,37.8523,37.9048,45500.0
2014-12-17 12:00:00,43.34,43.41,43.33,43.41,118000.0,37.9048,37.966,37.896,37.966,118000.0
2014-12-17 12:10:00,43.44,43.5,43.4,43.44,14500.0,37.9922,38.0447,37.9573,37.9922,14500.0
2014-12-17 12:20:00,43.42,43.49,43.39,43.42,19500.0,37.9747,38.036,37.9485,37.9747,19500.0
2014-12-17 12:30:00,43.43,43.48,43.4,43.41,18000.0,37.9835,38.0272,37.9573,37.966,18000.0
2014-12-17 12:40:00,43.44,43.54,43.43,43.54,46000.0,37.9922,38.0797,37.9835,38.0797,46000.0
2014-12-17 12:50:00,43.55,43.59,43.53,43.55,131500.0,38.0884,38.1234,38.0709,38.0884,131500.0
2014-12-17 13:00:00,43.58,43.61,43.56,43.59,53500.0,38.1147,38.1409,38.0972,38.1234,53500.0
2014-12-17 13:10:00,43.58,43.69,43.58,43.65,28000.0,38.1147,38.2109,38.1147,38.1759,28000.0
2014-12-17 13:20:00,43.65,43.69,43.6,43.63,21500.0,38.1759,38.2109,38.1322,38.1584,21500.0
2014-12-17 13:30:00,43.65,43.74,43.62,43.62,40500.0,38.1759,38.2546,38.1497,38.1497,40500.0
2014-12-17 13:40:00,43.65,43.75,43.65,43.7,77000.0,38.1759,38.2634,38.1759,38.2196,77000.0
2014-12-17 13:50:00,43.7,43.91,43.7,43.91,139000.0,38.2196,38.4033,38.2196,38.4033,139000.0
2014-12-17 14:00:00,43.91,44.24,43.85,44.0,194500.0,38.4033,38.6919,38.3508,38.482,194500.0
2014-12-17 14:10:00,44.0,44.01,43.81,43.81,127000.0,38.482,38.4908,38.3158,38.3158,127000.0
2014-12-17 14:20:00,43.79,43.97,43.78,43.84,50500.0,38.2983,38.4558,38.2896,38.3421,50500.0
2014-12-17 14:30:00,43.83,43.94,43.75,43.94,71000.0,38.3333,38.4295,38.2634,38.4295,71000.0
2014-12-17 14:40:00,43.89,43.92,43.61,43.7,90500.0,38.3858,38.412,38.1409,38.2196,90500.0
2014-12-17 14:50:00,43.7,43.85,43.68,43.71,51000.0,38.2196,38.3508,38.2021,38.2284,51000.0
2014-12-17 15:00:00,43.73,43.75,43.64,43.68,58500.0,38.2459,38.2634,38.1672,38.2021,58500.0
2014-12-17 15:10:00,43.69,43.9,43.68,43.9,32000.0,38.2109,38.3945,38.2021,38.3945,32000.0
2014-12-17 15:20:00,43.88,44.03,43.85,44.0,55000.0,38.3771,38.5082,38.3508,38.482,55000.0
2014-12-17 15:30:00,44.04,44.21,43.99,44.21,122000.0,38.517,38.6657,38.4733,38.6657,122000.0
2014-12-17 15:40:00,44.21,44.44,44.2,44.36,201500.0,38.6657,38.8668,38.6569,38.7969,201500.0
2014-12-17 15:50:00,44.36,44.36,44.26,44.31,248000.0,38.7969,38.7969,38.7094,38.7531,248000.0
2014-12-18 09:30:00,44.45,44.76,44.45,44.76,75000.0,38.8756,39.1467,38.8756,39.1467,75000.0
2014-12-18 09:40:00,44.71,44.75,44.6,44.75,55000.0,39.103,39.1379,39.0068,39.1379,55000.0
2014-12-18 09:50:00,44.66,44.78,44.6,44.73,88000.0,39.0592,39.1642,39.0068,39.1205,88000.0
2014-12-18 10:00:00,44.71,44.73,44.6,44.63,125500.0,39.103,39.1205,39.0068,39.033,125500.0
2014-12-18 10:10:00,44.64,44.67,44.59,44.64,65500.0,39.0417,39.068,38.998,39.0417,65500.0
2014-12-18 10:20:00,44.62,44.64,44.54,44.57,51500.0,39.0243,39.0417,38.9543,38.9805,51500.0
2014-12-18 10:30:00,44.61,44.63,44.56,44.57,55500.0,39.0155,39.033,38.9718,38.9805,55500.0
2014-12-18 10:40:00,44.57,44.64,44.54,44.58,42000.0,38.9805,39.0417,38.9543,38.9893,42000.0
2014-12-18 10:50:00,44.57,44.59,44.48,44.51,30000.0,38.9805,38.998,38.9018,38.928,30000.0
2014-12-18 11:00:00,44.5,44.51,44.38,44.38,30000.0,38.9193,38.928,38.8144,38.8144,30000.0
2014-12-18 11:10:00,44.4,44.51,44.39,44.47,24000.0,38.8318,38.928,38.8231,38.8931,24000.0
2014-12-18 11:20:00,44.5,44.51,44.37,44.37,51500.0,38.9193,38.928,38.8056,38.8056,51500.0
2014-12-18 11:30:00,44.39,44.43,44.35,44.43,23000.0,38.8231,38.8581,38.7881,38.8581,23000.0
2014-12-18 11:40:00,44.43,44.43,44.34,44.36,22500.0,38.8581,38.8581,38.7794,38.7969,22500.0
2014-12-18 11:50:00,44.34,44.48,44.34,44.48,40500.0,38.7794,38.9018,38.7794,38.9018,40500.0
2014-12-18 12:00:00,44.48,44.51,44.47,44.5,17500.0,38.9018,38.928,38.8931,38.9193,17500.0
2014-12-18 12:10:00,44.49,44.51,44.4,44.45,40500.0,38.9106,38.928,38.8318,38.8756,40500.0
2014-12-18 12:20:00,44.46,44.47,44.39,44.44,16500.0,38.8843,38.8931,38.8231,38.8668,16500.0
2014-12-18 12:30:00,44.45,44.47,44.42,44.44,13500.0,38.8756,38.8931,38.8493,38.8668,13500.0
2014-12-18 12:40:00,44.47,44.5,44.39,44.43,49000.0,38.8931,38.9193,38.8231,38.8581,49000.0
2014-12-18 12:50:00,44.4,44.46,44.4,44.44,57000.0,38.8318,38.8843,38.8318,38.8668,57000.0
2014-12-18 13:00:00,44.45,44.46,44.41,44.42,36500.0,38.8756,38.8843,38.8406,38.8493,36500.0
2014-12-18 13:10:00,44.42,44.44,44.39,44.42,54000.0,38.8493,38.8668,38.8231,38.8493,54000.0
2014-12-18 13:20:00,44.42,44.47,44.42,44.44,34000.0,38.8493,38.8931,38.8493,38.8668,34000.0
2014-12-18 13:30:00,44.48,44.49,44.46,44.47,33000.0,38.9018,38.9106,38.8843,38.8931,33000.0
2014-12-18 13:40:00,44.48,44.55,44.47,44.54,38000.0,38.9018,38.963,38.8931,38.9543,38000.0
2014-12-18 13:50:00,44.52,44.56,44.51,44.53,24500.0,38.9368,38.9718,38.928,38.9455,24500.0
2014-12-18 14:00:00,44.54,44.64,44.54,44.61,46000.0,38.9543,39.0417,38.9543,39.0155,46000.0
2014-12-18 14:10:00,44.59,44.64,44.57,44.61,43000.0,38.998,39.0417,38.9805,39.0155,43000.0
2014-12-18 14:20:00,44.59,44.61,44.48,44.48,40000.0,38.998,39.0155,38.9018,38.9018,40000.0
2014-12-18 14:30:00,44.48,44.53,44.43,44.53,42000.0,38.9018,38.9455,38.8581,38.9455,42000.0
2014-12-18 14:40:00,44.53,44.54,44.42,44.44,38000.0,38.9455,38.9543,38.8493,38.8668,38000.0
2014-12-18 14:50:00,44.43,44.5,44.4,44.44,88000.0,38.8581,38.9193,38.8318,38.8668,88000.0
2014-12-18 15:00:00,44.43,44.52,44.41,44.49,76000.0,38.8581,38.9368,38.8406,38.9106,76000.0
2014-12-18 15:10:00,44.5,44.55,44.5,44.54,50000.0,38.9193,38.963,38.9193,38.9543,50000.0
2014-12-18 15:20:00,44.54,44.58,44.5,44.53,94500.0,38.9543,38.9893,38.9193,38.9455,94500.0
2014-12-18 15:30:00,44.55,44.58,44.52,44.57,88000.0,38.963,38.9893,38.9368,38.9805,88000.0
2014-12-18 15:40:00,44.57,44.62,44.57,44.61,161000.0,38.9805,39.0243,38.9805,39.0155,161000.0
2014-12-18 15:50:00,44.62,44.8,44.62,44.8,259000.0,39.0243,39.1817,39.0243,39.1817,259000.0
2014-12-19 09:30:00,45.15,45.34,44.33,44.33,841000.0,39.4878,39.654,38.7706,38.7706,841000.0
2014-12-19 09:40:00,44.33,44.37,43.95,44.11,163000.0,38.7706,38.8056,38.4383,38.5782,163000.0
2014-12-19 09:50:00,44.11,44.59,44.11,44.4,73500.0,38.5782,38.998,38.5782,38.8318,73500.0
2014-12-19 10:00:00,44.42,44.62,44.4,44.6,84000.0,38.8493,39.0243,38.8318,39.0068,84000.0
2014-12-19 10:10:00,44.6,44.63,44.56,44.56,84000.0,39.0068,39.033,38.9718,38.9718,84000.0
2014-12-19 10:20:00,44.56,44.56,44.47,44.54,45000.0,38.9718,38.9718,38.8931,38.9543,45000.0
2014-12-19 10:30:00,44.55,44.55,44.4,44.4,117500.0,38.963,38.963,38.8318,38.8318,117500.0
2014-12-19 10:40:00,44.39,44.41,44.26,44.28,55000.0,38.8231,38.8406,38.7094,38.7269,55000.0
2014-12-19 10:50:00,44.28,44.3,44.2,44.27,114000.0,38.7269,38.7444,38.6569,38.7181,114000.0
2014-12-19 11:00:00,44.27,44.27,44.19,44.2,57500.0,38.7181,38.7181,38.6482,38.6569,57500.0
2014-12-19 11:10:00,44.19,44.23,44.11,44.15,39500.0,38.6482,38.6832,38.5782,38.6132,39500.0
2014-12-19 11:20:00,44.14,44.16,44.09,44.12,109000.0,38.6044,38.6219,38.5607,38.587,109000.0
2014-12-19 11:30:00,44.11,44.12,44.04,44.09,110500.0,38.5782,38.587,38.517,38.5607,110500.0
2014-12-19 11:40:00,44.11,44.15,44.08,44.1,52000.0,38.5782,38.6132,38.552,38.5695,52000.0
2014-12-19 11:50:00,44.1,44.19,44.1,44.17,35500.0,38.5695,38.6482,38.5695,38.6307,35500.0
2014-12-19 12:00:00,44.16,44.19,44.1,44.17,57500.0,38.6219,38.6482,38.5695,38.6307,57500.0
2014-12-19 12:10:00,44.19,44.28,44.19,44.26,42500.0,38.6482,38.7269,38.6482,38.7094,42500.0
2014-12-19 12:20:00,44.26,44.28,44.21,44.26,47500.0,38.7094,38.7269,38.6657,38.7094,47500.0
2014-12-19 12:30:00,44.26,44.29,44.25,44.27,26000.0,38.7094,38.7356,38.7007,38.7181,26000.0
2014-12-19 12:40:00,44.27,44.32,44.27,44.3,20500.0,38.7181,38.7619,38.7181,38.7444,20500.0
2014-12-19 12:50:00,44.35,44.39,44.28,44.34,22500.0,38.7881,38.8231,38.7269,38.7794,22500.0
2014-12-19 13:00:00,44.34,44.39,44.31,44.37,31500.0,38.7794,38.8231,38.7531,38.8056,31500.0
2014-12-19 13:10:00,44.37,44.39,44.35,44.37,61000.0,38.8056,38.8231,38.7881,38.8056,61000.0
2014-12-19 13:20:00,44.38,44.42,44.37,44.42,33500.0,38.8144,38.8493,38.8056,38.8493,33500.0
2014-12-19 13:30:00,44.4,44.45,44.37,44.45,72500.0,38.8318,38.8756,38.8056,38.8756,72500.0
2014-12-19 13:40:00,44.45,44.45,44.29,44.31,194500.0,38.8756,38.8756,38.7356,38.7531,194500.0
2014-12-19 13:50:00,44.32,44.41,44.32,44.4,175000.0,38.7619,38.8406,38.7619,38.8318,175000.0
2014-12-19 14:00:00,44.42,44.42,44.37,44.4,31000.0,38.8493,38.8493,38.8056,38.8318,31000.0
2014-12-19 14:10:00,44.41,44.42,44.39,44.42,36000.0,38.8406,38.8493,38.8231,38.8493,36000.0
2014-12-19 14:20:00,44.44,44.47,44.41,44.42,32000.0,38.8668,38.8931,38.8406,38.8493,32000.0
2014-12-19 14:30:00,44.43,44.46,44.38,44.41,116500.0,38.8581,38.8843,38.8144,38.8406,116500.0
2014-12-19 14:40:00,44.41,44.49,44.4,44.48,73500.0,38.8406,38.9106,38.8318,38.9018,73500.0
2014-12-19 14:50:00,44.48,44.63,44.47,44.61,79000.0,38.9018,39.033,38.8931,39.0155,79000.0
2014-12-19 15:00:00,44.61,44.64,44.59,44.61,53500.0,39.0155,39.0417,38.998,39.0155,53500.0
2014-12-19 15:10:00,44.61,44.63,44.54,44.61,51500.0,39.0155,39.033,38.9543,39.0155,51500.0
2014-12-19 15:20:00,44.61,44.65,44.59,44.65,64500.0,39.0155,39.0505,38.998,39.0505,64500.0
2014-12-19 15:30:00,44.66,44.75,44.65,44.68,149000.0,39.0592,39.1379,39.0505,39.0767,149000.0
2014-12-19 15:40:00,44.68,44.73,44.47,44.51,293000.0,39.0767,39.1205,38.8931,38.928,293000.0
2014-12-19 15:50:00,44.5,44.51,44.28,44.42,691000.0,38.9193,38.928,38.7269,38.8493,691000.0
2014-12-22 09:30:00,44.3,44.86,44.3,44.86,80000.0,38.7444,39.2342,38.7444,39.2342,80000.0
2014-12-22 09:40:00,44.83,44.9,44.69,44.7,73500.0,39.2079,39.2691,39.0855,39.0942,73500.0
2014-12-22 09:50:00,44.67,44.69,44.48,44.63,53000.0,39.068,39.0855,38.9018,39.033,53000.0
2014-12-22 10:00:00,44.66,44.8,44.63,44.77,37000.0,39.0592,39.1817,39.033,39.1554,37000.0
2014-12-22 10:10:00,44.77,44.86,44.76,44.79,81500.0,39.1554,39.2342,39.1467,39.1729,81500.0
2014-12-22 10:20:00,44.78,44.83,44.74,44.76,34000.0,39.1642,39.2079,39.1292,39.1467,34000.0
2014-12-22 10:30:00,44.76,44.84,44.74,44.76,27000.0,39.1467,39.2167,39.1292,39.1467,27000.0
2014-12-22 10:40:00,44.76,44.78,44.73,44.78,49000.0,39.1467,39.1642,39.1205,39.1642,49000.0
2014-12-22 10:50:00,44.76,44.81,44.73,44.73,32000.0,39.1467,39.1904,39.1205,39.1205,32000.0
2014-12-22 11:00:00,44.74,44.74,44.65,44.7,33500.0,39.1292,39.1292,39.0505,39.0942,33500.0
2014-12-22 11:10:00,44.69,44.78,44.67,44.77,18500.0,39.0855,39.1642,39.068,39.1554,18500.0
2014-12-22 11:20:00,44.76,44.81,44.71,44.8,30500.0,39.1467,39.1904,39.103,39.1817,30500.0
2014-12-22 11:30:00,44.82,44.84,44.74,44.77,29000.0,39.1992,39.2167,39.1292,39.1554,29000.0
2014-12-22 11:40:00,44.72,44.74,44.69,44.7,32500.0,39.1117,39.1292,39.0855,39.0942,32500.0
2014-12-22 11:50:00,44.68,44.73,44.68,44.71,73500.0,39.0767,39.1205,39.0767,39.103,73500.0
2014-12-22 12:00:00,44.7,44.73,44.68,44.73,25500.0,39.0942,39.1205,39.0767,39.1205,25500.0
2014-12-22 12:10:00,44.71,44.71,44.61,44.62,19500.0,39.103,39.103,39.0155,39.0243,19500.0
2014-12-22 12:20:00,44.63,44.7,44.63,44.7,26000.0,39.033,39.0942,39.033,39.0942,26000.0
2014-12-22 12:30:00,44.68,44.71,44.67,44.71,28500.0,39.0767,39.103,39.068,39.103,28500.0
2014-12-22 12:40:00,44.72,44.74,44.71,44.74,22500.0,39.1117,39.1292,39.103,39.1292,22500.0
2014-12-22 12:50:00,44.74,44.81,44.73,44.81,11000.0,39.1292,39.1904,39.1205,39.1904,11000.0
2014-12-22 13:00:00,44.79,44.8,44.72,44.77,23000.0,39.1729,39.1817,39.1117,39.1554,23000.0
2014-12-22 13:10:00,44.75,44.79,44.67,44.73,23000.0,39.1379,39.1729,39.068,39.1205,23000.0
2014-12-22 13:20:00,44.69,44.79,44.67,44.77,44000.0,39.0855,39.1729,39.068,39.1554,44000.0
2014-12-22 13:30:00,44.74,44.79,44.73,44.78,15000.0,39.1292,39.1729,39.1205,39.1642,15000.0
2014-12-22 13:40:00,44.78,44.82,44.76,44.79,66500.0,39.1642,39.1992,39.1467,39.1729,66500.0
2014-12-22 13:50:00,44.78,44.78,44.69,44.74,24500.0,39.1642,39.1642,39.0855,39.1292,24500.0
2014-12-22 14:00:00,44.73,44.76,44.71,44.76,20000.0,39.1205,39.1467,39.103,39.1467,20000.0
2014-12-22 14:10:00,44.73,44.75,44.7,44.73,44500.0,39.1205,39.1379,39.0942,39.1205,44500.0
2014-12-22 14:20:00,44.7,44.74,44.69,44.72,31500.0,39.0942,39.1292,39.0855,39.1117,31500.0
2014-12-22 14:30:00,44.7,44.75,44.69,44.69,39000.0,39.0942,39.1379,39.0855,39.0855,39000.0
2014-12-22 14:40:00,44.71,44.77,44.7,44.75,37000.0,39.103,39.1554,39.0942,39.1379,37000.0
2014-12-22 14:50:00,44.77,44.84,44.76,44.84,31500.0,39.1554,39.2167,39.1467,39.2167,31500.0
2014-12-22 15:00:00,44.84,44.88,44.81,44.86,36000.0,39.2167,39.2516,39.1904,39.2342,36000.0
2014-12-22 15:10:00,44.86,44.89,44.85,44.86,41500.0,39.2342,39.2604,39.2254,39.2342,41500.0
2014-12-22 15:20:00,44.85,44.91,44.85,44.91,195000.0,39.2254,39.2779,39.2254,39.2779,195000.0
2014-12-22 15:30:00,44.9,45.03,44.89,45.02,94000.0,39.2691,39.3828,39.2604,39.3741,94000.0
2014-12-22 15:40:00,45.01,45.15,45.0,45.14,209000.0,39.3653,39.4878,39.3566,39.479,209000.0
2014-12-22 15:50:00,45.11,45.13,45.01,45.08,482000.0,39.4528,39.4703,39.3653,39.4266,482000.0
2014-12-23 09:30:00,45.09,45.37,45.09,45.3,206000.0,39.4353,39.6802,39.4353,39.619,206000.0
2014-12-23 09:40:00,45.29,45.53,45.28,45.4,134000.0,39.6102,39.8201,39.6015,39.7064,134000.0
2014-12-23 09:50:00,45.4,45.44,45.25,45.32,67000.0,39.7064,39.7414,39.5752,39.6365,67000.0
2014-12-23 10:00:00,45.4,45.49,45.35,45.46,72500.0,39.7064,39.7851,39.6627,39.7589,72500.0
2014-12-23 10:10:00,45.46,45.49,45.38,45.41,92500.0,39.7589,39.7851,39.6889,39.7152,92500.0
2014-12-23 10:20:00,45.41,45.48,45.38,45.41,65500.0,39.7152,39.7764,39.6889,39.7152,65500.0
2014-12-23 10:30:00,45.38,45.42,45.36,45.36,33000.0,39.6889,39.7239,39.6714,39.6714,33000.0
2014-12-23 10:40:00,45.36,45.41,45.35,45.4,89000.0,39.6714,39.7152,39.6627,39.7064,89000.0
2014-12-23 10:50:00,45.4,45.52,45.4,45.5,72500.0,39.7064,39.8114,39.7064,39.7939,72500.0
2014-12-23 11:00:00,45.51,45.54,45.48,45.51,80500.0,39.8026,39.8289,39.7764,39.8026,80500.0
2014-12-23 11:10:00,45.52,45.52,45.39,45.4,45000.0,39.8114,39.8114,39.6977,39.7064,45000.0
2014-12-23 11:20:00,45.4,45.4,45.33,45.33,37500.0,39.7064,39.7064,39.6452,39.6452,37500.0
2014-12-23 11:30:00,45.32,45.38,45.3,45.37,34000.0,39.6365,39.6889,39.619,39.6802,34000.0
2014-12-23 11:40:00,45.38,45.38,45.3,45.32,20000.0,39.6889,39.6889,39.619,39.6365,20000.0
2014-12-23 11:50:00,45.34,45.34,45.27,45.27,12500.0,39.654,39.654,39.5927,39.5927,12500.0
2014-12-23 12:00:00,45.29,45.29,45.23,45.25,13000.0,39.6102,39.6102,39.5578,39.5752,13000.0
2014-12-23 12:10:00,45.25,45.27,45.23,45.24,28000.0,39.5752,39.5927,39.5578,39.5665,28000.0
2014-12-23 12:20:00,45.27,45.28,45.24,45.25,47500.0,39.5927,39.6015,39.5665,39.5752,47500.0
2014-12-23 12:30:00,45.24,45.3,45.24,45.28,71000.0,39.5665,39.619,39.5665,39.6015,71000.0
2014-12-23 12:40:00,45.27,45.28,45.22,45.23,60500.0,39.5927,39.6015,39.549,39.5578,60500.0
2014-12-23 12:50:00,45.22,45.22,45.12,45.14,19000.0,39.549,39.549,39.4615,39.479,19000.0
2014-12-23 13:00:00,45.13,45.15,45.11,45.15,13500.0,39.4703,39.4878,39.4528,39.4878,13500.0
2014-12-23 13:10:00,45.16,45.2,45.13,45.2,47500.0,39.4965,39.5315,39.4703,39.5315,47500.0
2014-12-23 13:20:00,45.2,45.23,45.18,45.23,60000.0,39.5315,39.5578,39.514,39.5578,60000.0
2014-12-23 13:30:00,45.23,45.23,45.19,45.2,45500.0,39.5578,39.5578,39.5228,39.5315,45500.0
2014-12-23 13:40:00,45.19,45.22,45.18,45.18,33500.0,39.5228,39.549,39.514,39.514,33500.0
2014-12-23 13:50:00,45.18,45.2,45.09,45.09,40500.0,39.514,39.5315,39.4353,39.4353,40500.0
2014-12-23 14:00:00,45.12,45.12,45.0,45.01,36500.0,39.4615,39.4615,39.3566,39.3653,36500.0
2014-12-23 14:10:00,45.0,45.03,44.92,44.92,36000.0,39.3566,39.3828,39.2866,39.2866,36000.0
2014-12-23 14:20:00,44.92,44.96,44.91,44.96,84500.0,39.2866,39.3216,39.2779,39.3216,84500.0
2014-12-23 14:30:00,44.97,45.03,44.95,44.99,67000.0,39.3304,39.3828,39.3129,39.3479,67000.0
2014-12-23 14:40:00,44.99,45.06,44.98,45.05,65000.0,39.3479,39.4091,39.3391,39.4003,65000.0
2014-12-23 14:50:00,45.06,45.1,45.02,45.02,70500.0,39.4091,39.4441,39.3741,39.3741,70500.0
2014-12-23 15:00:00,45.02,45.02,44.91,44.94,162500.0,39.3741,39.3741,39.2779,39.3041,162500.0
2014-12-23 15:10:00,44.94,44.95,44.85,44.85,100000.0,39.3041,39.3129,39.2254,39.2254,100000.0
2014-12-23 15:20:00,44.87,44.88,44.8,44.85,99500.0,39.2429,39.2516,39.1817,39.2254,99500.0
2014-12-23 15:30:00,44.86,44.86,44.77,44.79,151500.0,39.2342,39.2342,39.1554,39.1729,151500.0
2014-12-23 15:40:00,44.78,44.79,44.66,44.68,190000.0,39.1642,39.1729,39.0592,39.0767,190000.0
2014-12-23 15:50:00,44.7,44.73,44.65,44.66,350000.0,39.0942,39.1205,39.0505,39.0592,350000.0
2014-12-24 09:30:00,44.73,44.95,44.65,44.68,45000.0,39.1205,39.3129,39.0505,39.0767,45000.0
2014-12-24 09:40:00,44.74,45.07,44.71,44.98,28000.0,39.1292,39.4178,39.103,39.3391,28000.0
2014-12-24 09:50:00,44.92,45.01,44.83,44.99,40000.0,39.2866,39.3653,39.2079,39.3479,40000.0
2014-12-24 10:00:00,45.05,45.09,44.89,44.95,25000.0,39.4003,39.4353,39.2604,39.3129,25000.0
2014-12-24 10:10:00,44.96,45.06,44.9,45.02,78000.0,39.3216,39.4091,39.2691,39.3741,78000.0
2014-12-24 10:20:00,45.0,45.03,44.89,44.89,19000.0,39.3566,39.3828,39.2604,39.2604,19000.0
2014-12-24 10:30:00,44.86,44.94,44.82,44.88,36500.0,39.2342,39.3041,39.1992,39.2516,36500.0
2014-12-24 10:40:00,44.88,44.89,44.77,44.77,78500.0,39.2516,39.2604,39.1554,39.1554,78500.0
2014-12-24 10:50:00,44.77,44.79,44.67,44.68,60500.0,39.1554,39.1729,39.068,39.0767,60500.0
2014-12-24 11:00:00,44.69,44.8,44.66,44.8,16500.0,39.0855,39.1817,39.0592,39.1817,16500.0
2014-12-24 11:10:00,44.81,44.82,44.71,44.74,26500.0,39.1904,39.1992,39.103,39.1292,26500.0
2014-12-24 11:20:00,44.71,44.71,44.59,44.63,17500.0,39.103,39.103,38.998,39.033,17500.0
2014-12-24 11:30:00,44.63,44.72,44.61,44.65,29500.0,39.033,39.1117,39.0155,39.0505,29500.0
2014-12-24 11:40:00,44.68,44.74,44.67,44.71,16500.0,39.0767,39.1292,39.068,39.103,16500.0
2014-12-24 11:50:00,44.7,44.7,44.62,44.63,20000.0,39.0942,39.0942,39.0243,39.033,20000.0
2014-12-24 12:00:00,44.63,44.67,44.55,44.6,24500.0,39.033,39.068,38.963,39.0068,24500.0
2014-12-24 12:10:00,44.55,44.61,44.55,44.58,24000.0,38.963,39.0155,38.963,38.9893,24000.0
2014-12-24 12:20:00,44.56,44.61,44.47,44.52,30000.0,38.9718,39.0155,38.8931,38.9368,30000.0
2014-12-24 12:30:00,44.53,44.55,44.48,44.51,31000.0,38.9455,38.963,38.9018,38.928,31000.0
2014-12-24 12:40:00,44.5,44.52,44.36,44.37,61500.0,38.9193,38.9368,38.7969,38.8056,61500.0
2014-12-24 12:50:00,44.37,44.46,44.3,44.33,155500.0,38.8056,38.8843,38.7444,38.7706,155500.0
2014-12-26 09:30:00,44.47,44.79,44.13,44.25,49000.0,38.8931,39.1729,38.5957,38.7007,49000.0
2014-12-26 09:40:00,44.33,44.39,44.17,44.39,97500.0,38.7706,38.8231,38.6307,38.8231,97500.0
2014-12-26 09:50:00,44.4,44.56,44.38,44.54,103500.0,38.8318,38.9718,38.8144,38.9543,103500.0
2014-12-26 10:00:00,44.58,44.6,44.46,44.46,49000.0,38.9893,39.0068,38.8843,38.8843,49000.0
2014-12-26 10:10:00,44.47,44.5,44.04,44.21,229000.0,38.8931,38.9193,38.517,38.6657,229000.0
2014-12-26 10:20:00,44.17,44.37,44.06,44.35,116000.0,38.6307,38.8056,38.5345,38.7881,116000.0
2014-12-26 10:30:00,44.38,44.5,44.37,44.48,118500.0,38.8144,38.9193,38.8056,38.9018,118500.0
2014-12-26 10:40:00,44.48,44.57,44.45,44.54,39500.0,38.9018,38.9805,38.8756,38.9543,39500.0
2014-12-26 10:50:00,44.57,44.67,44.56,44.61,28500.0,38.9805,39.068,38.9718,39.0155,28500.0
2014-12-26 11:00:00,44.62,44.65,44.58,44.58,49500.0,39.0243,39.0505,38.9893,38.9893,49500.0
2014-12-26 11:10:00,44.57,44.59,44.5,44.57,40000.0,38.9805,38.998,38.9193,38.9805,40000.0
2014-12-26 11:20:00,44.59,44.59,44.56,44.57,13000.0,38.998,38.998,38.9718,38.9805,13000.0
2014-12-26 11:30:00,44.57,44.62,44.55,44.61,17000.0,38.9805,39.0243,38.963,39.0155,17000.0
2014-12-26 11:40:00,44.61,44.65,44.59,44.61,55500.0,39.0155,39.0505,38.998,39.0155,55500.0
2014-12-26 11:50:00,44.63,44.63,44.57,44.57,11500.0,39.033,39.033,38.9805,38.9805,11500.0
2014-12-26 12:00:00,44.6,44.6,44.54,44.54,50000.0,39.0068,39.0068,38.9543,38.9543,50000.0
2014-12-26 12:10:00,44.54,44.55,44.46,44.46,24500.0,38.9543,38.963,38.8843,38.8843,24500.0
2014-12-26 12:20:00,44.46,44.47,44.37,44.37,27000.0,38.8843,38.8931,38.8056,38.8056,27000.0
2014-12-26 12:30:00,44.39,44.46,44.39,44.44,17000.0,38.8231,38.8843,38.8231,38.8668,17000.0
2014-12-26 12:40:00,44.46,44.51,44.46,44.49,10000.0,38.8843,38.928,38.8843,38.9106,10000.0
2014-12-26 12:50:00,44.51,44.52,44.49,44.5,17000.0,38.928,38.9368,38.9106,38.9193,17000.0
2014-12-26 13:00:00,44.5,44.57,44.5,44.57,18500.0,38.9193,38.9805,38.9193,38.9805,18500.0
2014-12-26 13:10:00,44.56,44.56,44.53,44.55,7500.0,38.9718,38.9718,38.9455,38.963,7500.0
2014-12-26 13:20:00,44.57,44.58,44.55,44.55,10000.0,38.9805,38.9893,38.963,38.963,10000.0
2014-12-26 13:30:00,44.55,44.59,44.55,44.58,26500.0,38.963,38.998,38.963,38.9893,26500.0
2014-12-26 13:40:00,44.57,44.58,44.52,44.55,57500.0,38.9805,38.9893,38.9368,38.963,57500.0
2014-12-26 13:50:00,44.55,44.58,44.52,44.56,21500.0,38.963,38.9893,38.9368,38.9718,21500.0
2014-12-26 14:00:00,44.56,44.6,44.56,44.56,19000.0,38.9718,39.0068,38.9718,38.9718,19000.0
2014-12-26 14:10:00,44.56,44.62,44.54,44.56,138000.0,38.9718,39.0243,38.9543,38.9718,138000.0
2014-12-26 14:20:00,44.54,44.57,44.52,44.55,17500.0,38.9543,38.9805,38.9368,38.963,17500.0
2014-12-26 14:30:00,44.53,44.56,44.5,44.5,13000.0,38.9455,38.9718,38.9193,38.9193,13000.0
2014-12-26 14:40:00,44.48,44.48,44.42,44.42,10500.0,38.9018,38.9018,38.8493,38.8493,10500.0
2014-12-26 14:50:00,44.42,44.47,44.39,44.47,10500.0,38.8493,38.8931,38.8231,38.8931,10500.0
2014-12-26 15:00:00,44.47,44.47,44.43,44.44,24500.0,38.8931,38.8931,38.8581,38.8668,24500.0
2014-12-26 15:10:00,44.43,44.49,44.42,44.49,22000.0,38.8581,38.9106,38.8493,38.9106,22000.0
2014-12-26 15:20:00,44.5,44.5,44.46,44.47,28500.0,38.9193,38.9193,38.8843,38.8931,28500.0
2014-12-26 15:30:00,44.47,44.47,44.44,44.44,29000.0,38.8931,38.8931,38.8668,38.8668,29000.0
2014-12-26 15:40:00,44.44,44.44,44.38,44.4,34000.0,38.8668,38.8668,38.8144,38.8318,34000.0
2014-12-26 15:50:00,44.4,44.43,44.38,44.38,70000.0,38.8318,38.8581,38.8144,38.8144,70000.0
2014-12-29 09:30:00,44.47,44.73,44.37,44.69,94500.0,38.8931,39.1205,38.8056,39.0855,94500.0
2014-12-29 09:40:00,44.64,44.84,44.64,44.76,74500.0,39.0417,39.2167,39.0417,39.1467,74500.0
2014-12-29 09:50:00,44.75,44.83,44.5,44.81,89000.0,39.1379,39.2079,38.9193,39.1904,89000.0
2014-12-29 10:00:00,44.79,44.83,44.61,44.62,40000.0,39.1729,39.2079,39.0155,39.0243,40000.0
2014-12-29 10:10:00,44.6,44.67,44.58,44.62,51500.0,39.0068,39.068,38.9893,39.0243,51500.0
2014-12-29 10:20:00,44.62,44.66,44.61,44.62,21500.0,39.0243,39.0592,39.0155,39.0243,21500.0
2014-12-29 10:30:00,44.6,44.62,44.47,44.48,45500.0,39.0068,39.0243,38.8931,38.9018,45500.0
2014-12-29 10:40:00,44.5,44.53,44.45,44.53,24500.0,38.9193,38.9455,38.8756,38.9455,24500.0
2014-12-29 10:50:00,44.48,44.56,44.48,44.54,23000.0,38.9018,38.9718,38.9018,38.9543,23000.0
2014-12-29 11:00:00,44.53,44.54,44.47,44.5,63500.0,38.9455,38.9543,38.8931,38.9193,63500.0
2014-12-29 11:10:00,44.51,44.53,44.51,44.52,3500.0,38.928,38.9455,38.928,38.9368,3500.0
2014-12-29 11:20:00,44.51,44.55,44.5,44.5,12500.0,38.928,38.963,38.9193,38.9193,12500.0
2014-12-29 11:30:00,44.51,44.56,44.5,44.54,20000.0,38.928,38.9718,38.9193,38.9543,20000.0
2014-12-29 11:40:00,44.55,44.55,44.53,44.54,17500.0,38.963,38.963,38.9455,38.9543,17500.0
2014-12-29 11:50:00,44.55,44.56,44.51,44.55,60500.0,38.963,38.9718,38.928,38.963,60500.0
2014-12-29 12:00:00,44.55,44.56,44.49,44.5,16000.0,38.963,38.9718,38.9106,38.9193,16000.0
2014-12-29 12:10:00,44.49,44.5,44.44,44.44,10000.0,38.9106,38.9193,38.8668,38.8668,10000.0
2014-12-29 12:20:00,44.45,44.51,44.45,44.46,15000.0,38.8756,38.928,38.8756,38.8843,15000.0
2014-12-29 12:30:00,44.45,44.45,44.41,44.43,17500.0,38.8756,38.8756,38.8406,38.8581,17500.0
2014-12-29 12:40:00,44.43,44.43,44.39,44.39,24000.0,38.8581,38.8581,38.8231,38.8231,24000.0
2014-12-29 12:50:00,44.41,44.41,44.38,44.4,10500.0,38.8406,38.8406,38.8144,38.8318,10500.0
2014-12-29 13:00:00,44.4,44.41,44.4,44.4,16500.0,38.8318,38.8406,38.8318,38.8318,16500.0
2014-12-29 13:10:00,44.41,44.41,44.37,44.37,14000.0,38.8406,38.8406,38.8056,38.8056,14000.0
2014-12-29 13:20:00,44.37,44.4,44.36,44.39,12000.0,38.8056,38.8318,38.7969,38.8231,12000.0
2014-12-29 13:30:00,44.39,44.39,44.37,44.37,13000.0,38.8231,38.8231,38.8056,38.8056,13000.0
2014-12-29 13:40:00,44.37,44.37,44.35,44.35,7500.0,38.8056,38.8056,38.7881,38.7881,7500.0
2014-12-29 13:50:00,44.35,44.39,44.34,44.39,13500.0,38.7881,38.8231,38.7794,38.8231,13500.0
2014-12-29 14:00:00,44.39,44.39,44.32,44.34,15000.0,38.8231,38.8231,38.7619,38.7794,15000.0
2014-12-29 14:10:00,44.33,44.35,44.33,44.33,8000.0,38.7706,38.7881,38.7706,38.7706,8000.0
2014-12-29 14:20:00,44.33,44.39,44.3,44.39,18500.0,38.7706,38.8231,38.7444,38.8231,18500.0
2014-12-29 14:30:00,44.39,44.4,44.36,44.4,27000.0,38.8231,38.8318,38.7969,38.8318,27000.0
2014-12-29 14:40:00,44.4,44.46,44.4,44.46,20000.0,38.8318,38.8843,38.8318,38.8843,20000.0
2014-12-29 14:50:00,44.46,44.5,44.46,44.49,19500.0,38.8843,38.9193,38.8843,38.9106,19500.0
2014-12-29 15:00:00,44.48,44.49,44.44,44.46,11000.0,38.9018,38.9106,38.8668,38.8843,11000.0
2014-12-29 15:10:00,44.46,44.46,44.42,44.43,14000.0,38.8843,38.8843,38.8493,38.8581,14000.0
2014-12-29 15:20:00,44.42,44.44,44.41,44.44,22000.0,38.8493,38.8668,38.8406,38.8668,22000.0
2014-12-29 15:30:00,44.44,44.49,44.42,44.46,33500.0,38.8668,38.9106,38.8493,38.8843,33500.0
2014-12-29 15:40:00,44.46,44.48,44.42,44.46,44500.0,38.8843,38.9018,38.8493,38.8843,44500.0
2014-12-29 15:50:00,44.46,44.47,44.39,44.43,234500.0,38.8843,38.8931,38.8231,38.8581,234500.0
2014-12-30 09:30:00,44.4,44.62,44.34,44.48,79500.0,38.8318,39.0243,38.7794,38.9018,79500.0
2014-12-30 09:40:00,44.49,44.55,44.39,44.41,105000.0,38.9106,38.963,38.8231,38.8406,105000.0
2014-12-30 09:50:00,44.4,44.44,44.4,44.4,22500.0,38.8318,38.8668,38.8318,38.8318,22500.0
2014-12-30 10:00:00,44.4,44.46,44.39,44.41,48000.0,38.8318,38.8843,38.8231,38.8406,48000.0
2014-12-30 10:10:00,44.4,44.52,44.4,44.52,102000.0,38.8318,38.9368,38.8318,38.9368,102000.0
2014-12-30 10:20:00,44.51,44.55,44.45,44.47,44000.0,38.928,38.963,38.8756,38.8931,44000.0
2014-12-30 10:30:00,44.45,44.46,44.39,44.45,65500.0,38.8756,38.8843,38.8231,38.8756,65500.0
2014-12-30 10:40:00,44.45,44.48,44.43,44.43,43000.0,38.8756,38.9018,38.8581,38.8581,43000.0
2014-12-30 10:50:00,44.44,44.5,44.44,44.5,24500.0,38.8668,38.9193,38.8668,38.9193,24500.0
2014-12-30 11:00:00,44.5,44.52,44.43,44.47,30000.0,38.9193,38.9368,38.8581,38.8931,30000.0
2014-12-30 11:10:00,44.48,44.51,44.45,44.49,24500.0,38.9018,38.928,38.8756,38.9106,24500.0
2014-12-30 11:20:00,44.47,44.53,44.44,44.45,35000.0,38.8931,38.9455,38.8668,38.8756,35000.0
2014-12-30 11:30:00,44.44,44.48,44.4,44.43,27000.0,38.8668,38.9018,38.8318,38.8581,27000.0
2014-12-30 11:40:00,44.42,44.44,44.41,44.43,7000.0,38.8493,38.8668,38.8406,38.8581,7000.0
2014-12-30 11:50:00,44.42,44.44,44.4,44.41,22500.0,38.8493,38.8668,38.8318,38.8406,22500.0
2014-12-30 12:00:00,44.41,44.43,44.4,44.4,16000.0,38.8406,38.8581,38.8318,38.8318,16000.0
2014-12-30 12:10:00,44.4,44.42,44.39,44.4,13000.0,38.8318,38.8493,38.8231,38.8318,13000.0
2014-12-30 12:20:00,44.4,44.42,44.38,44.39,19000.0,38.8318,38.8493,38.8144,38.8231,19000.0
2014-12-30 12:30:00,44.4,44.42,44.39,44.42,33500.0,38.8318,38.8493,38.8231,38.8493,33500.0
2014-12-30 12:40:00,44.43,44.45,44.4,44.44,21000.0,38.8581,38.8756,38.8318,38.8668,21000.0
2014-12-30 12:50:00,44.43,44.44,44.41,44.41,49500.0,38.8581,38.8668,38.8406,38.8406,49500.0
2014-12-30 13:00:00,44.41,44.44,44.41,44.43,56000.0,38.8406,38.8668,38.8406,38.8581,56000.0
2014-12-30 13:10:00,44.41,44.44,44.4,44.41,34000.0,38.8406,38.8668,38.8318,38.8406,34000.0
2014-12-30 13:20:00,44.41,44.42,44.38,44.41,36000.0,38.8406,38.8493,38.8144,38.8406,36000.0
2014-12-30 13:30:00,44.39,44.4,44.35,44.38,12500.0,38.8231,38.8318,38.7881,38.8144,12500.0
2014-12-30 13:40:00,44.35,44.35,44.28,44.32,18500.0,38.7881,38.7881,38.7269,38.7619,18500.0
2014-12-30 13:50:00,44.32,44.32,44.3,44.32,14500.0,38.7619,38.7619,38.7444,38.7619,14500.0
2014-12-30 14:00:00,44.3,44.33,44.3,44.32,18500.0,38.7444,38.7706,38.7444,38.7619,18500.0
2014-12-30 14:10:00,44.32,44.32,44.29,44.31,11500.0,38.7619,38.7619,38.7356,38.7531,11500.0
2014-12-30 14:20:00,44.3,44.33,44.29,44.3,27500.0,38.7444,38.7706,38.7356,38.7444,27500.0
2014-12-30 14:30:00,44.3,44.4,44.3,44.4,18000.0,38.7444,38.8318,38.7444,38.8318,18000.0
2014-12-30 14:40:00,44.4,44.43,44.4,44.41,87500.0,38.8318,38.8581,38.8318,38.8406,87500.0
2014-12-30 14:50:00,44.42,44.43,44.4,44.41,24000.0,38.8493,38.8581,38.8318,38.8406,24000.0
2014-12-30 15:00:00,44.41,44.42,44.38,44.42,44000.0,38.8406,38.8493,38.8144,38.8493,44000.0
2014-12-30 15:10:00,44.41,44.42,44.38,44.39,34000.0,38.8406,38.8493,38.8144,38.8231,34000.0
2014-12-30 15:20:00,44.39,44.41,44.39,44.41,52000.0,38.8231,38.8406,38.8231,38.8406,52000.0
2014-12-30 15:30:00,44.41,44.44,44.39,44.41,73000.0,38.8406,38.8668,38.8231,38.8406,73000.0
2014-12-30 15:40:00,44.41,44.41,44.36,44.4,56000.0,38.8406,38.8406,38.7969,38.8318,56000.0
2014-12-30 15:50:00,44.41,44.41,44.34,44.37,165000.0,38.8406,38.8406,38.7794,38.8056,165000.0
2014-12-31 09:30:00,44.42,44.55,44.4,44.45,21000.0,38.8493,38.963,38.8318,38.8756,21000.0
2014-12-31 09:40:00,44.41,44.48,44.35,44.35,17000.0,38.8406,38.9018,38.7881,38.7881,17000.0
2014-12-31 09:50:00,44.35,44.44,44.33,44.36,15000.0,38.7881,38.8668,38.7706,38.7969,15000.0
2014-12-31 10:00:00,44.39,44.42,44.34,44.42,18000.0,38.8231,38.8493,38.7794,38.8493,18000.0
2014-12-31 10:10:00,44.43,44.47,44.37,44.4,16500.0,38.8581,38.8931,38.8056,38.8318,16500.0
2014-12-31 10:20:00,44.39,44.4,44.34,44.36,100000.0,38.8231,38.8318,38.7794,38.7969,100000.0
2014-12-31 10:30:00,44.36,44.38,44.33,44.35,17000.0,38.7969,38.8144,38.7706,38.7881,17000.0
2014-12-31 10:40:00,44.37,44.46,44.37,44.43,10000.0,38.8056,38.8843,38.8056,38.8581,10000.0
2014-12-31 10:50:00,44.45,44.51,44.42,44.48,8000.0,38.8756,38.928,38.8493,38.9018,8000.0
2014-12-31 11:00:00,44.48,44.53,44.48,44.51,11000.0,38.9018,38.9455,38.9018,38.928,11000.0
2014-12-31 11:10:00,44.49,44.51,44.44,44.45,10000.0,38.9106,38.928,38.8668,38.8756,10000.0
2014-12-31 11:20:00,44.44,44.47,44.4,44.45,31500.0,38.8668,38.8931,38.8318,38.8756,31500.0
2014-12-31 11:30:00,44.42,44.44,44.4,44.42,9500.0,38.8493,38.8668,38.8318,38.8493,9500.0
2014-12-31 11:40:00,44.42,44.46,44.42,44.46,4000.0,38.8493,38.8843,38.8493,38.8843,4000.0
2014-12-31 11:50:00,44.44,44.45,44.41,44.41,14000.0,38.8668,38.8756,38.8406,38.8406,14000.0
2014-12-31 12:00:00,44.39,44.39,44.32,44.38,32000.0,38.8231,38.8231,38.7619,38.8144,32000.0
2014-12-31 12:10:00,44.39,44.41,44.37,44.38,9500.0,38.8231,38.8406,38.8056,38.8144,9500.0
2014-12-31 12:20:00,44.36,44.37,44.28,44.33,44000.0,38.7969,38.8056,38.7269,38.7706,44000.0
2014-12-31 12:30:00,44.32,44.39,44.3,44.3,5500.0,38.7619,38.8231,38.7444,38.7444,5500.0
2014-12-31 12:40:00,44.31,44.31,44.26,44.26,7000.0,38.7531,38.7531,38.7094,38.7094,7000.0
2014-12-31 12:50:00,44.25,44.27,44.21,44.25,28000.0,38.7007,38.7181,38.6657,38.7007,28000.0
2014-12-31 13:00:00,44.24,44.32,44.24,44.27,9000.0,38.6919,38.7619,38.6919,38.7181,9000.0
2014-12-31 13:10:00,44.26,44.27,44.23,44.27,16500.0,38.7094,38.7181,38.6832,38.7181,16500.0
2014-12-31 13:20:00,44.28,44.3,44.27,44.3,26500.0,38.7269,38.7444,38.7181,38.7444,26500.0
2014-12-31 13:30:00,44.3,44.31,44.3,44.31,3000.0,38.7444,38.7531,38.7444,38.7531,3000.0
2014-12-31 13:40:00,44.31,44.32,44.29,44.29,10000.0,38.7531,38.7619,38.7356,38.7356,10000.0
2014-12-31 13:50:00,44.27,44.27,44.21,44.22,7000.0,38.7181,38.7181,38.6657,38.6744,7000.0
2014-12-31 14:00:00,44.22,44.22,44.12,44.13,11500.0,38.6744,38.6744,38.587,38.5957,11500.0
2014-12-31 14:10:00,44.13,44.13,44.08,44.08,15000.0,38.5957,38.5957,38.552,38.552,15000.0
2014-12-31 14:20:00,44.09,44.09,44.01,44.01,14000.0,38.5607,38.5607,38.4908,38.4908,14000.0
2014-12-31 14:30:00,44.03,44.05,44.0,44.01,58500.0,38.5082,38.5257,38.482,38.4908,58500.0
2014-12-31 14:40:00,44.03,44.06,44.01,44.06,39500.0,38.5082,38.5345,38.4908,38.5345,39500.0
2014-12-31 14:50:00,44.06,44.09,44.06,44.08,11000.0,38.5345,38.5607,38.5345,38.552,11000.0
2014-12-31 15:00:00,44.05,44.12,44.05,44.09,24500.0,38.5257,38.587,38.5257,38.5607,24500.0
2014-12-31 15:10:00,44.11,44.15,44.06,44.15,45000.0,38.5782,38.6132,38.5345,38.6132,45000.0
2014-12-31 15:20:00,44.13,44.15,44.12,44.14,15000.0,38.5957,38.6132,38.587,38.6044,15000.0
2014-12-31 15:30:00,44.13,44.14,44.04,44.07,28000.0,38.5957,38.6044,38.517,38.5432,28000.0
2014-12-31 15:40:00,44.05,44.05,43.87,43.9,98500.0,38.5257,38.5257,38.3683,38.3945,98500.0
2014-12-31 15:50:00,43.91,43.95,43.86,43.86,238000.0,38.4033,38.4383,38.3596,38.3596,238000.0
2015-01-02 09:30:00,44.08,44.15,43.94,43.96,63000.0,38.552,38.6132,38.4295,38.447,63000.0
2015-01-02 09:40:00,43.96,44.02,43.48,43.57,120500.0,38.447,38.4995,38.0272,38.1059,120500.0
2015-01-02 09:50:00,43.61,43.78,43.6,43.61,21000.0,38.1409,38.2896,38.1322,38.1409,21000.0
2015-01-02 10:00:00,43.61,43.73,43.56,43.57,99000.0,38.1409,38.2459,38.0972,38.1059,99000.0
2015-01-02 10:10:00,43.64,43.68,43.6,43.6,54000.0,38.1672,38.2021,38.1322,38.1322,54000.0
2015-01-02 10:20:00,43.6,43.66,43.58,43.6,30500.0,38.1322,38.1846,38.1147,38.1322,30500.0
2015-01-02 10:30:00,43.6,43.63,43.56,43.58,67000.0,38.1322,38.1584,38.0972,38.1147,67000.0
2015-01-02 10:40:00,43.58,43.58,43.47,43.5,35000.0,38.1147,38.1147,38.0185,38.0447,35000.0
2015-01-02 10:50:00,43.5,43.56,43.48,43.54,28500.0,38.0447,38.0972,38.0272,38.0797,28500.0
2015-01-02 11:00:00,43.51,43.52,43.43,43.46,16000.0,38.0535,38.0622,37.9835,38.0097,16000.0
2015-01-02 11:10:00,43.46,43.46,43.38,43.44,39500.0,38.0097,38.0097,37.9398,37.9922,39500.0
2015-01-02 11:20:00,43.41,43.44,43.39,43.42,31000.0,37.966,37.9922,37.9485,37.9747,31000.0
2015-01-02 11:30:00,43.44,43.44,43.38,43.39,32000.0,37.9922,37.9922,37.9398,37.9485,32000.0
2015-01-02 11:40:00,43.39,43.42,43.31,43.36,177500.0,37.9485,37.9747,37.8785,37.9223,177500.0
2015-01-02 11:50:00,43.36,43.4,43.33,43.36,31500.0,37.9223,37.9573,37.896,37.9223,31500.0
2015-01-02 12:00:00,43.37,43.4,43.33,43.33,26500.0,37.931,37.9573,37.896,37.896,26500.0
2015-01-02 12:10:00,43.34,43.36,43.3,43.36,13000.0,37.9048,37.9223,37.8698,37.9223,13000.0
2015-01-02 12:20:00,43.34,43.39,43.31,43.37,28500.0,37.9048,37.9485,37.8785,37.931,28500.0
2015-01-02 12:30:00,43.36,43.42,43.35,43.36,51500.0,37.9223,37.9747,37.9135,37.9223,51500.0
2015-01-02 12:40:00,43.38,43.4,43.22,43.24,83000.0,37.9398,37.9573,37.7998,37.8173,83000.0
2015-01-02 12:50:00,43.24,43.26,43.21,43.21,23000.0,37.8173,37.8348,37.7911,37.7911,23000.0
2015-01-02 13:00:00,43.21,43.24,43.19,43.2,29500.0,37.7911,37.8173,37.7736,37.7823,29500.0
2015-01-02 13:10:00,43.2,43.23,43.17,43.23,23000.0,37.7823,37.8086,37.7561,37.8086,23000.0
2015-01-02 13:20:00,43.23,43.3,43.21,43.21,53500.0,37.8086,37.8698,37.7911,37.7911,53500.0
2015-01-02 13:30:00,43.21,43.23,43.16,43.21,26500.0,37.7911,37.8086,37.7473,37.7911,26500.0
2015-01-02 13:40:00,43.21,43.25,43.19,43.25,16000.0,37.7911,37.8261,37.7736,37.8261,16000.0
2015-01-02 13:50:00,43.23,43.29,43.22,43.26,41000.0,37.8086,37.861,37.7998,37.8348,41000.0
2015-01-02 14:00:00,43.24,43.28,43.22,43.28,26500.0,37.8173,37.8523,37.7998,37.8523,26500.0
2015-01-02 14:10:00,43.28,43.37,43.28,43.32,33500.0,37.8523,37.931,37.8523,37.8873,33500.0
2015-01-02 14:20:00,43.33,43.44,43.33,43.4,19500.0,37.896,37.9922,37.896,37.9573,19500.0
2015-01-02 14:30:00,43.39,43.42,43.35,43.38,36000.0,37.9485,37.9747,37.9135,37.9398,36000.0
2015-01-02 14:40:00,43.4,43.46,43.39,43.46,60500.0,37.9573,38.0097,37.9485,38.0097,60500.0
2015-01-02 14:50:00,43.47,43.47,43.39,43.41,70500.0,38.0185,38.0185,37.9485,37.966,70500.0
2015-01-02 15:00:00,43.42,43.44,43.38,43.4,24000.0,37.9747,37.9922,37.9398,37.9573,24000.0
2015-01-02 15:10:00,43.39,43.41,43.31,43.36,38000.0,37.9485,37.966,37.8785,37.9223,38000.0
2015-01-02 15:20:00,43.37,43.49,43.37,43.44,26500.0,37.931,38.036,37.931,37.9922,26500.0
2015-01-02 15:30:00,43.43,43.46,43.38,43.41,50500.0,37.9835,38.0097,37.9398,37.966,50500.0
2015-01-02 15:40:00,43.44,43.57,43.42,43.57,77500.0,37.9922,38.1059,37.9747,38.1059,77500.0
2015-01-02 15:50:00,43.57,43.59,43.51,43.52,403500.0,38.1059,38.1234,38.0535,38.0622,403500.0
2015-01-05 09:30:00,43.4,43.4,43.23,43.34,59500.0,37.9573,37.9573,37.8086,37.9048,59500.0
2015-01-05 09:40:00,43.36,43.45,43.34,43.43,36000.0,37.9223,38.001,37.9048,37.9835,36000.0
2015-01-05 09:50:00,43.43,43.6,43.35,43.57,81500.0,37.9835,38.1322,37.9135,38.1059,81500.0
2015-01-05 10:00:00,43.53,43.74,43.51,43.68,70000.0,38.0709,38.2546,38.0535,38.2021,70000.0
2015-01-05 10:10:00,43.68,43.75,43.55,43.69,151000.0,38.2021,38.2634,38.0884,38.2109,151000.0
2015-01-05 10:20:00,43.67,43.85,43.67,43.69,50000.0,38.1934,38.3508,38.1934,38.2109,50000.0
2015-01-05 10:30:00,43.7,43.78,43.64,43.65,108500.0,38.2196,38.2896,38.1672,38.1759,108500.0
2015-01-05 10:40:00,43.67,43.81,43.63,43.8,24500.0,38.1934,38.3158,38.1584,38.3071,24500.0
2015-01-05 10:50:00,43.81,43.86,43.76,43.78,35500.0,38.3158,38.3596,38.2721,38.2896,35500.0
2015-01-05 11:00:00,43.74,43.76,43.68,43.7,45000.0,38.2546,38.2721,38.2021,38.2196,45000.0
2015-01-05 11:10:00,43.68,43.72,43.62,43.62,52000.0,38.2021,38.2371,38.1497,38.1497,52000.0
2015-01-05 11:20:00,43.61,43.76,43.61,43.74,66000.0,38.1409,38.2721,38.1409,38.2546,66000.0
2015-01-05 11:30:00,43.75,43.86,43.75,43.77,129500.0,38.2634,38.3596,38.2634,38.2809,129500.0
2015-01-05 11:40:00,43.8,43.93,43.8,43.88,86000.0,38.3071,38.4208,38.3071,38.3771,86000.0
2015-01-05 11:50:00,43.89,43.91,43.86,43.88,102500.0,38.3858,38.4033,38.3596,38.3771,102500.0
2015-01-05 12:00:00,43.89,43.91,43.85,43.85,54500.0,38.3858,38.4033,38.3508,38.3508,54500.0
2015-01-05 12:10:00,43.86,44.01,43.85,43.98,112000.0,38.3596,38.4908,38.3508,38.4645,112000.0
2015-01-05 12:20:00,43.99,43.99,43.84,43.84,56000.0,38.4733,38.4733,38.3421,38.3421,56000.0
2015-01-05 12:30:00,43.79,44.01,43.78,44.01,41000.0,38.2983,38.4908,38.2896,38.4908,41000.0
2015-01-05 12:40:00,44.0,44.17,44.0,44.1,59500.0,38.482,38.6307,38.482,38.5695,59500.0
2015-01-05 12:50:00,44.09,44.09,44.01,44.05,74500.0,38.5607,38.5607,38.4908,38.5257,74500.0
2015-01-05 13:00:00,44.05,44.13,44.02,44.06,60000.0,38.5257,38.5957,38.4995,38.5345,60000.0
2015-01-05 13:10:00,44.02,44.07,43.97,44.04,42000.0,38.4995,38.5432,38.4558,38.517,42000.0
2015-01-05 13:20:00,44.06,44.07,43.97,43.99,50500.0,38.5345,38.5432,38.4558,38.4733,50500.0
2015-01-05 13:30:00,43.99,44.07,43.98,44.04,62500.0,38.4733,38.5432,38.4645,38.517,62500.0
2015-01-05 13:40:00,44.0,44.04,43.95,44.02,57500.0,38.482,38.517,38.4383,38.4995,57500.0
2015-01-05 13:50:00,44.02,44.06,43.93,44.05,190500.0,38.4995,38.5345,38.4208,38.5257,190500.0
2015-01-05 14:00:00,44.03,44.09,43.98,44.07,59500.0,38.5082,38.5607,38.4645,38.5432,59500.0
2015-01-05 14:10:00,44.06,44.08,43.98,44.01,44000.0,38.5345,38.552,38.4645,38.4908,44000.0
2015-01-05 14:20:00,44.02,44.06,43.95,43.96,73000.0,38.4995,38.5345,38.4383,38.447,73000.0
2015-01-05 14:30:00,43.95,44.01,43.93,43.99,97000.0,38.4383,38.4908,38.4208,38.4733,97000.0
2015-01-05 14:40:00,43.99,44.02,43.88,43.91,114000.0,38.4733,38.4995,38.3771,38.4033,114000.0
2015-01-05 14:50:00,43.91,43.91,43.79,43.79,87000.0,38.4033,38.4033,38.2983,38.2983,87000.0
2015-01-05 15:00:00,43.76,43.88,43.76,43.82,87000.0,38.2721,38.3771,38.2721,38.3246,87000.0
2015-01-05 15:10:00,43.84,43.89,43.8,43.89,138500.0,38.3421,38.3858,38.3071,38.3858,138500.0
2015-01-05 15:20:00,43.87,43.9,43.83,43.83,205500.0,38.3683,38.3945,38.3333,38.3333,205500.0
2015-01-05 15:30:00,43.83,43.86,43.77,43.82,123500.0,38.3333,38.3596,38.2809,38.3246,123500.0
2015-01-05 15:40:00,43.82,43.93,43.81,43.93,365500.0,38.3246,38.4208,38.3158,38.4208,365500.0
2015-01-05 15:50:00,43.93,43.99,43.77,43.77,654500.0,38.4208,38.4733,38.2809,38.2809,654500.0
2015-01-06 09:30:00,43.92,44.16,43.76,43.91,78500.0,38.412,38.6219,38.2721,38.4033,78500.0
2015-01-06 09:40:00,43.84,44.04,43.76,44.04,87500.0,38.3421,38.517,38.2721,38.517,87500.0
2015-01-06 09:50:00,43.98,44.09,43.93,43.93,30000.0,38.4645,38.5607,38.4208,38.4208,30000.0
2015-01-06 10:00:00,43.87,43.94,43.71,43.8,44500.0,38.3683,38.4295,38.2284,38.3071,44500.0
2015-01-06 10:10:00,43.8,43.92,43.8,43.84,49000.0,38.3071,38.412,38.3071,38.3421,49000.0
2015-01-06 10:20:00,43.84,44.05,43.84,44.02,94500.0,38.3421,38.5257,38.3421,38.4995,94500.0
2015-01-06 10:30:00,43.98,43.98,43.78,43.79,61500.0,38.4645,38.4645,38.2896,38.2983,61500.0
2015-01-06 10:40:00,43.77,43.82,43.63,43.63,48000.0,38.2809,38.3246,38.1584,38.1584,48000.0
2015-01-06 10:50:00,43.58,43.65,43.44,43.45,77000.0,38.1147,38.1759,37.9922,38.001,77000.0
2015-01-06 11:00:00,43.45,43.46,43.34,43.46,80000.0,38.001,38.0097,37.9048,38.0097,80000.0
2015-01-06 11:10:00,43.46,43.46,43.3,43.33,49000.0,38.0097,38.0097,37.8698,37.896,49000.0
2015-01-06 11:20:00,43.34,43.37,43.31,43.32,138000.0,37.9048,37.931,37.8785,37.8873,138000.0
2015-01-06 11:30:00,43.3,43.36,43.25,43.26,109000.0,37.8698,37.9223,37.8261,37.8348,109000.0
2015-01-06 11:40:00,43.28,43.36,43.26,43.34,47000.0,37.8523,37.9223,37.8348,37.9048,47000.0
2015-01-06 11:50:00,43.3,43.4,43.27,43.34,49500.0,37.8698,37.9573,37.8436,37.9048,49500.0
2015-01-06 12:00:00,43.32,43.32,43.11,43.17,57500.0,37.8873,37.8873,37.7036,37.7561,57500.0
2015-01-06 12:10:00,43.17,43.18,43.06,43.07,86000.0,37.7561,37.7648,37.6599,37.6686,86000.0
2015-01-06 12:20:00,43.06,43.08,42.93,42.98,120000.0,37.6599,37.6774,37.5462,37.5899,120000.0
2015-01-06 12:30:00,43.0,43.04,42.91,43.04,89000.0,37.6074,37.6424,37.5287,37.6424,89000.0
2015-01-06 12:40:00,43.06,43.1,42.99,43.08,45500.0,37.6599,37.6949,37.5987,37.6774,45500.0
2015-01-06 12:50:00,43.06,43.19,43.06,43.09,51000.0,37.6599,37.7736,37.6599,37.6861,51000.0
2015-01-06 13:00:00,43.07,43.07,42.91,42.93,39500.0,37.6686,37.6686,37.5287,37.5462,39500.0
2015-01-06 13:10:00,42.91,42.95,42.81,42.84,69000.0,37.5287,37.5637,37.4412,37.4675,69000.0
2015-01-06 13:20:00,42.83,42.86,42.71,42.82,73500.0,37.4587,37.485,37.3538,37.45,73500.0
2015-01-06 13:30:00,42.82,42.92,42.73,42.88,62000.0,37.45,37.5374,37.3713,37.5025,62000.0
2015-01-06 13:40:00,42.86,42.87,42.77,42.82,111000.0,37.485,37.4937,37.4063,37.45,111000.0
2015-01-06 13:50:00,42.84,42.87,42.81,42.87,97000.0,37.4675,37.4937,37.4412,37.4937,97000.0
2015-01-06 14:00:00,42.87,42.96,42.87,42.93,37500.0,37.4937,37.5724,37.4937,37.5462,37500.0
2015-01-06 14:10:00,42.95,43.02,42.95,43.01,195500.0,37.5637,37.6249,37.5637,37.6162,195500.0
2015-01-06 14:20:00,43.01,43.07,42.9,43.07,154500.0,37.6162,37.6686,37.52,37.6686,154500.0
2015-01-06 14:30:00,43.05,43.12,43.01,43.1,71000.0,37.6511,37.7124,37.6162,37.6949,71000.0
2015-01-06 14:40:00,43.1,43.31,43.09,43.3,51000.0,37.6949,37.8785,37.6861,37.8698,51000.0
2015-01-06 14:50:00,43.28,43.35,43.24,43.31,48000.0,37.8523,37.9135,37.8173,37.8785,48000.0
2015-01-06 15:00:00,43.29,43.33,43.15,43.18,61500.0,37.861,37.896,37.7386,37.7648,61500.0
2015-01-06 15:10:00,43.17,43.36,43.16,43.35,78000.0,37.7561,37.9223,37.7473,37.9135,78000.0
2015-01-06 15:20:00,43.33,43.42,43.27,43.37,153000.0,37.896,37.9747,37.8436,37.931,153000.0
2015-01-06 15:30:00,43.37,43.39,43.22,43.26,217500.0,37.931,37.9485,37.7998,37.8348,217500.0
2015-01-06 15:40:00,43.26,43.29,43.2,43.24,359500.0,37.8348,37.861,37.7823,37.8173,359500.0
2015-01-06 15:50:00,43.24,43.25,43.14,43.15,645500.0,37.8173,37.8261,37.7299,37.7386,645500.0
2015-01-07 09:30:00,43.29,43.53,43.07,43.46,196000.0,37.861,38.0709,37.6686,38.0097,196000.0
2015-01-07 09:40:00,43.48,43.52,43.33,43.39,220500.0,38.0272,38.0622,37.896,37.9485,220500.0
2015-01-07 09:50:00,43.4,43.7,43.35,43.55,188000.0,37.9573,38.2196,37.9135,38.0884,188000.0
2015-01-07 10:00:00,43.6,43.66,43.38,43.39,456500.0,38.1322,38.1846,37.9398,37.9485,456500.0
2015-01-07 10:10:00,43.4,43.54,43.33,43.51,162000.0,37.9573,38.0797,37.896,38.0535,162000.0
2015-01-07 10:20:00,43.49,43.55,43.32,43.43,184500.0,38.036,38.0884,37.8873,37.9835,184500.0
2015-01-07 10:30:00,43.4,43.47,43.33,43.39,290000.0,37.9573,38.0185,37.896,37.9485,290000.0
2015-01-07 10:40:00,43.38,43.38,43.27,43.35,149500.0,37.9398,37.9398,37.8436,37.9135,149500.0
2015-01-07 10:50:00,43.33,43.37,43.25,43.29,200500.0,37.896,37.931,37.8261,37.861,200500.0
2015-01-07 11:00:00,43.27,43.27,43.0,43.02,118000.0,37.8436,37.8436,37.6074,37.6249,118000.0
2015-01-07 11:10:00,43.04,43.07,43.0,43.04,129500.0,37.6424,37.6686,37.6074,37.6424,129500.0
2015-01-07 11:20:00,43.05,43.1,43.0,43.01,143500.0,37.6511,37.6949,37.6074,37.6162,143500.0
2015-01-07 11:30:00,43.02,43.05,42.92,42.94,194000.0,37.6249,37.6511,37.5374,37.5549,194000.0
2015-01-07 11:40:00,42.94,42.94,42.76,42.82,124500.0,37.5549,37.5549,37.3975,37.45,124500.0
2015-01-07 11:50:00,42.83,43.16,42.81,43.16,143500.0,37.4587,37.7473,37.4412,37.7473,143500.0
2015-01-07 12:00:00,43.17,43.31,43.14,43.3,127000.0,37.7561,37.8785,37.7299,37.8698,127000.0
2015-01-07 12:10:00,43.32,43.41,43.23,43.35,181000.0,37.8873,37.966,37.8086,37.9135,181000.0
2015-01-07 12:20:00,43.33,43.49,43.32,43.46,125500.0,37.896,38.036,37.8873,38.0097,125500.0
2015-01-07 12:30:00,43.45,43.45,43.25,43.29,78500.0,38.001,38.001,37.8261,37.861,78500.0
2015-01-07 12:40:00,43.28,43.31,43.1,43.12,58000.0,37.8523,37.8785,37.6949,37.7124,58000.0
2015-01-07 12:50:00,43.15,43.41,43.14,43.39,165500.0,37.7386,37.966,37.7299,37.9485,165500.0
2015-01-07 13:00:00,43.4,43.42,43.24,43.3,89000.0,37.9573,37.9747,37.8173,37.8698,89000.0
2015-01-07 13:10:00,43.29,43.33,43.23,43.32,77500.0,37.861,37.896,37.8086,37.8873,77500.0
2015-01-07 13:20:00,43.32,43.42,43.24,43.24,189000.0,37.8873,37.9747,37.8173,37.8173,189000.0
2015-01-07 13:30:00,43.25,43.41,43.2,43.34,134500.0,37.8261,37.966,37.7823,37.9048,134500.0
2015-01-07 13:40:00,43.34,43.49,43.32,43.48,90000.0,37.9048,38.036,37.8873,38.0272,90000.0
2015-01-07 13:50:00,43.49,43.59,43.45,43.54,103000.0,38.036,38.1234,38.001,38.0797,103000.0
2015-01-07 14:00:00,43.53,43.69,43.45,43.67,165000.0,38.0709,38.2109,38.001,38.1934,165000.0
2015-01-07 14:10:00,43.65,43.71,43.63,43.7,126500.0,38.1759,38.2284,38.1584,38.2196,126500.0
2015-01-07 14:20:00,43.68,43.77,43.54,43.64,182500.0,38.2021,38.2809,38.0797,38.1672,182500.0
2015-01-07 14:30:00,43.64,43.69,43.52,43.59,207500.0,38.1672,38.2109,38.0622,38.1234,207500.0
2015-01-07 14:40:00,43.57,43.66,43.55,43.6,185500.0,38.1059,38.1846,38.0884,38.1322,185500.0
2015-01-07 14:50:00,43.6,43.65,43.53,43.54,167500.0,38.1322,38.1759,38.0709,38.0797,167500.0
2015-01-07 15:00:00,43.57,43.67,43.52,43.65,209500.0,38.1059,38.1934,38.0622,38.1759,209500.0
2015-01-07 15:10:00,43.64,43.73,43.57,43.63,247000.0,38.1672,38.2459,38.1059,38.1584,247000.0
2015-01-07 15:20:00,43.62,43.67,43.55,43.61,228500.0,38.1497,38.1934,38.0884,38.1409,228500.0
2015-01-07 15:30:00,43.62,43.67,43.55,43.64,269000.0,38.1497,38.1934,38.0884,38.1672,269000.0
2015-01-07 15:40:00,43.65,43.67,43.51,43.53,365500.0,38.1759,38.1934,38.0535,38.0709,365500.0
2015-01-07 15:50:00,43.56,43.79,43.52,43.77,1010000.0,38.0972,38.2983,38.0622,38.2809,1010000.0
2015-01-08 09:30:00,43.95,44.32,43.95,44.24,132000.0,38.4383,38.7619,38.4383,38.6919,132000.0
2015-01-08 09:40:00,44.3,44.5,44.24,44.33,181000.0,38.7444,38.9193,38.6919,38.7706,181000.0
2015-01-08 09:50:00,44.39,44.53,44.31,44.43,113500.0,38.8231,38.9455,38.7531,38.8581,113500.0
2015-01-08 10:00:00,44.4,44.52,44.36,44.52,98500.0,38.8318,38.9368,38.7969,38.9368,98500.0
2015-01-08 10:10:00,44.49,44.73,44.44,44.6,112000.0,38.9106,39.1205,38.8668,39.0068,112000.0
2015-01-08 10:20:00,44.59,44.65,44.5,44.61,89000.0,38.998,39.0505,38.9193,39.0155,89000.0
2015-01-08 10:30:00,44.63,44.65,44.57,44.6,139000.0,39.033,39.0505,38.9805,39.0068,139000.0
2015-01-08 10:40:00,44.6,44.64,44.51,44.58,75000.0,39.0068,39.0417,38.928,38.9893,75000.0
2015-01-08 10:50:00,44.58,44.64,44.56,44.63,58000.0,38.9893,39.0417,38.9718,39.033,58000.0
2015-01-08 11:00:00,44.63,44.64,44.54,44.59,53500.0,39.033,39.0417,38.9543,38.998,53500.0
2015-01-08 11:10:00,44.59,44.59,44.48,44.57,51000.0,38.998,38.998,38.9018,38.9805,51000.0
2015-01-08 11:20:00,44.57,44.59,44.49,44.54,83500.0,38.9805,38.998,38.9106,38.9543,83500.0
2015-01-08 11:30:00,44.52,44.55,44.45,44.54,105000.0,38.9368,38.963,38.8756,38.9543,105000.0
2015-01-08 11:40:00,44.55,44.56,44.48,44.55,157000.0,38.963,38.9718,38.9018,38.963,157000.0
2015-01-08 11:50:00,44.53,44.53,44.46,44.46,68000.0,38.9455,38.9455,38.8843,38.8843,68000.0
2015-01-08 12:00:00,44.46,44.46,44.39,44.4,46000.0,38.8843,38.8843,38.8231,38.8318,46000.0
2015-01-08 12:10:00,44.41,44.41,44.34,44.4,43500.0,38.8406,38.8406,38.7794,38.8318,43500.0
2015-01-08 12:20:00,44.41,44.42,44.38,44.39,51000.0,38.8406,38.8493,38.8144,38.8231,51000.0
2015-01-08 12:30:00,44.4,44.4,44.34,44.36,38000.0,38.8318,38.8318,38.7794,38.7969,38000.0
2015-01-08 12:40:00,44.35,44.37,44.31,44.31,28500.0,38.7881,38.8056,38.7531,38.7531,28500.0
2015-01-08 12:50:00,44.32,44.42,44.32,44.42,46500.0,38.7619,38.8493,38.7619,38.8493,46500.0
2015-01-08 13:00:00,44.41,44.47,44.37,44.47,47500.0,38.8406,38.8931,38.8056,38.8931,47500.0
2015-01-08 13:10:00,44.47,44.49,44.43,44.45,59000.0,38.8931,38.9106,38.8581,38.8756,59000.0
2015-01-08 13:20:00,44.45,44.48,44.42,44.46,10000.0,38.8756,38.9018,38.8493,38.8843,10000.0
2015-01-08 13:30:00,44.48,44.48,44.42,44.43,13500.0,38.9018,38.9018,38.8493,38.8581,13500.0
2015-01-08 13:40:00,44.43,44.43,44.39,44.4,30500.0,38.8581,38.8581,38.8231,38.8318,30500.0
2015-01-08 13:50:00,44.38,44.39,44.3,44.3,23500.0,38.8144,38.8231,38.7444,38.7444,23500.0
2015-01-08 14:00:00,44.3,44.42,44.3,44.41,19000.0,38.7444,38.8493,38.7444,38.8406,19000.0
2015-01-08 14:10:00,44.41,44.41,44.35,44.4,21000.0,38.8406,38.8406,38.7881,38.8318,21000.0
2015-01-08 14:20:00,44.41,44.46,44.39,44.46,45000.0,38.8406,38.8843,38.8231,38.8843,45000.0
2015-01-08 14:30:00,44.44,44.52,44.44,44.51,39000.0,38.8668,38.9368,38.8668,38.928,39000.0
2015-01-08 14:40:00,44.52,44.63,44.51,44.57,160500.0,38.9368,39.033,38.928,38.9805,160500.0
2015-01-08 14:50:00,44.57,44.58,44.51,44.52,36500.0,38.9805,38.9893,38.928,38.9368,36500.0
2015-01-08 15:00:00,44.53,44.56,44.47,44.49,79500.0,38.9455,38.9718,38.8931,38.9106,79500.0
2015-01-08 15:10:00,44.49,44.54,44.47,44.52,76000.0,38.9106,38.9543,38.8931,38.9368,76000.0
2015-01-08 15:20:00,44.51,44.54,44.49,44.49,98000.0,38.928,38.9543,38.9106,38.9106,98000.0
2015-01-08 15:30:00,44.49,44.51,44.4,44.42,120500.0,38.9106,38.928,38.8318,38.8493,120500.0
2015-01-08 15:40:00,44.41,44.42,44.33,44.36,95500.0,38.8406,38.8493,38.7706,38.7969,95500.0
2015-01-08 15:50:00,44.35,44.4,44.32,44.4,241500.0,38.7881,38.8318,38.7619,38.8318,241500.0
2015-01-09 09:30:00,44.36,44.62,44.25,44.38,51500.0,38.7969,39.0243,38.7007,38.8144,51500.0
2015-01-09 09:40:00,44.44,44.64,44.37,44.4,30000.0,38.8668,39.0417,38.8056,38.8318,30000.0
2015-01-09 09:50:00,44.31,44.56,44.3,44.53,46000.0,38.7531,38.9718,38.7444,38.9455,46000.0
2015-01-09 10:00:00,44.55,44.56,44.43,44.47,20500.0,38.963,38.9718,38.8581,38.8931,20500.0
2015-01-09 10:10:00,44.52,44.52,44.39,44.42,22500.0,38.9368,38.9368,38.8231,38.8493,22500.0
2015-01-09 10:20:00,44.43,44.43,44.32,44.34,11500.0,38.8581,38.8581,38.7619,38.7794,11500.0
2015-01-09 10:30:00,44.3,44.31,44.15,44.17,51000.0,38.7444,38.7531,38.6132,38.6307,51000.0
2015-01-09 10:40:00,44.18,44.23,44.12,44.2,85000.0,38.6394,38.6832,38.587,38.6569,85000.0
2015-01-09 10:50:00,44.21,44.44,44.21,44.4,47000.0,38.6657,38.8668,38.6657,38.8318,47000.0
2015-01-09 11:00:00,44.35,44.35,44.25,44.25,26500.0,38.7881,38.7881,38.7007,38.7007,26500.0
2015-01-09 11:10:00,44.25,44.25,44.16,44.22,85500.0,38.7007,38.7007,38.6219,38.6744,85500.0
2015-01-09 11:20:00,44.22,44.3,44.19,44.27,178000.0,38.6744,38.7444,38.6482,38.7181,178000.0
2015-01-09 11:30:00,44.25,44.38,44.23,44.36,58500.0,38.7007,38.8144,38.6832,38.7969,58500.0
2015-01-09 11:40:00,44.36,44.55,44.36,44.53,66500.0,38.7969,38.963,38.7969,38.9455,66500.0
2015-01-09 11:50:00,44.53,44.58,44.52,44.58,33000.0,38.9455,38.9893,38.9368,38.9893,33000.0
2015-01-09 12:00:00,44.58,44.64,44.58,44.63,22500.0,38.9893,39.0417,38.9893,39.033,22500.0
2015-01-09 12:10:00,44.63,44.7,44.61,44.68,51500.0,39.033,39.0942,39.0155,39.0767,51500.0
2015-01-09 12:20:00,44.66,44.67,44.56,44.58,36000.0,39.0592,39.068,38.9718,38.9893,36000.0
2015-01-09 12:30:00,44.58,44.63,44.5,44.52,32000.0,38.9893,39.033,38.9193,38.9368,32000.0
2015-01-09 12:40:00,44.54,44.59,44.54,44.59,13000.0,38.9543,38.998,38.9543,38.998,13000.0
2015-01-09 12:50:00,44.61,44.63,44.54,44.54,37500.0,39.0155,39.033,38.9543,38.9543,37500.0
2015-01-09 13:00:00,44.54,44.65,44.53,44.64,28500.0,38.9543,39.0505,38.9455,39.0417,28500.0
2015-01-09 13:10:00,44.64,44.75,44.64,44.75,22000.0,39.0417,39.1379,39.0417,39.1379,22000.0
2015-01-09 13:20:00,44.76,44.77,44.7,44.7,56000.0,39.1467,39.1554,39.0942,39.0942,56000.0
2015-01-09 13:30:00,44.7,44.76,44.69,44.7,33000.0,39.0942,39.1467,39.0855,39.0942,33000.0
2015-01-09 13:40:00,44.69,44.69,44.57,44.63,15500.0,39.0855,39.0855,38.9805,39.033,15500.0
2015-01-09 13:50:00,44.63,44.66,44.57,44.59,13500.0,39.033,39.0592,38.9805,38.998,13500.0
2015-01-09 14:00:00,44.58,44.62,44.57,44.6,39000.0,38.9893,39.0243,38.9805,39.0068,39000.0
2015-01-09 14:10:00,44.59,44.61,44.5,44.56,85500.0,38.998,39.0155,38.9193,38.9718,85500.0
2015-01-09 14:20:00,44.54,44.54,44.46,44.46,37000.0,38.9543,38.9543,38.8843,38.8843,37000.0
2015-01-09 14:30:00,44.45,44.53,44.41,44.53,21500.0,38.8756,38.9455,38.8406,38.9455,21500.0
2015-01-09 14:40:00,44.54,44.54,44.46,44.46,18500.0,38.9543,38.9543,38.8843,38.8843,18500.0
2015-01-09 14:50:00,44.45,44.49,44.39,44.42,26500.0,38.8756,38.9106,38.8231,38.8493,26500.0
2015-01-09 15:00:00,44.42,44.47,44.39,44.44,82500.0,38.8493,38.8931,38.8231,38.8668,82500.0
2015-01-09 15:10:00,44.46,44.51,44.45,44.47,56000.0,38.8843,38.928,38.8756,38.8931,56000.0
2015-01-09 15:20:00,44.47,44.54,44.38,44.38,62500.0,38.8931,38.9543,38.8144,38.8144,62500.0
2015-01-09 15:30:00,44.39,44.4,44.33,44.37,31500.0,38.8231,38.8318,38.7706,38.8056,31500.0
2015-01-09 15:40:00,44.4,44.47,44.36,44.41,49000.0,38.8318,38.8931,38.7969,38.8406,49000.0
2015-01-09 15:50:00,44.41,44.42,44.3,44.34,160000.0,38.8406,38.8493,38.7444,38.7794,160000.0
2015-01-12 09:30:00,44.26,44.43,44.08,44.18,26500.0,38.7094,38.8581,38.552,38.6394,26500.0
2015-01-12 09:40:00,44.17,44.17,43.78,43.79,58000.0,38.6307,38.6307,38.2896,38.2983,58000.0
2015-01-12 09:50:00,43.8,43.88,43.71,43.85,108000.0,38.3071,38.3771,38.2284,38.3508,108000.0
2015-01-12 10:00:00,43.84,43.84,43.64,43.64,98500.0,38.3421,38.3421,38.1672,38.1672,98500.0
2015-01-12 10:10:00,43.64,43.8,43.6,43.7,75000.0,38.1672,38.3071,38.1322,38.2196,75000.0
2015-01-12 10:20:00,43.7,43.7,43.55,43.58,46000.0,38.2196,38.2196,38.0884,38.1147,46000.0
2015-01-12 10:30:00,43.54,43.59,43.49,43.54,41000.0,38.0797,38.1234,38.036,38.0797,41000.0
2015-01-12 10:40:00,43.55,43.67,43.55,43.58,143000.0,38.0884,38.1934,38.0884,38.1147,143000.0
2015-01-12 10:50:00,43.57,43.6,43.42,43.51,59500.0,38.1059,38.1322,37.9747,38.0535,59500.0
2015-01-12 11:00:00,43.53,43.59,43.47,43.47,65500.0,38.0709,38.1234,38.0185,38.0185,65500.0
2015-01-12 11:10:00,43.49,43.54,43.36,43.46,112000.0,38.036,38.0797,37.9223,38.0097,112000.0
2015-01-12 11:20:00,43.45,43.47,43.38,43.39,51500.0,38.001,38.0185,37.9398,37.9485,51500.0
2015-01-12 11:30:00,43.39,43.44,43.36,43.4,40500.0,37.9485,37.9922,37.9223,37.9573,40500.0
2015-01-12 11:40:00,43.42,43.42,43.26,43.27,51500.0,37.9747,37.9747,37.8348,37.8436,51500.0
2015-01-12 11:50:00,43.27,43.37,43.24,43.37,33000.0,37.8436,37.931,37.8173,37.931,33000.0
2015-01-12 12:00:00,43.36,43.46,43.36,43.44,32000.0,37.9223,38.0097,37.9223,37.9922,32000.0
2015-01-12 12:10:00,43.42,43.47,43.4,43.45,158000.0,37.9747,38.0185,37.9573,38.001,158000.0
2015-01-12 12:20:00,43.52,43.59,43.52,43.57,29000.0,38.0622,38.1234,38.0622,38.1059,29000.0
2015-01-12 12:30:00,43.58,43.69,43.58,43.66,22500.0,38.1147,38.2109,38.1147,38.1846,22500.0
2015-01-12 12:40:00,43.63,43.65,43.55,43.57,37000.0,38.1584,38.1759,38.0884,38.1059,37000.0
2015-01-12 12:50:00,43.53,43.56,43.46,43.46,20000.0,38.0709,38.0972,38.0097,38.0097,20000.0
2015-01-12 13:00:00,43.53,43.55,43.46,43.46,22000.0,38.0709,38.0884,38.0097,38.0097,22000.0
2015-01-12 13:10:00,43.45,43.48,43.43,43.45,19000.0,38.001,38.0272,37.9835,38.001,19000.0
2015-01-12 13:20:00,43.42,43.44,43.3,43.3,43000.0,37.9747,37.9922,37.8698,37.8698,43000.0
2015-01-12 13:30:00,43.32,43.37,43.23,43.33,153500.0,37.8873,37.931,37.8086,37.896,153500.0
2015-01-12 13:40:00,43.33,43.38,43.27,43.3,45500.0,37.896,37.9398,37.8436,37.8698,45500.0
2015-01-12 13:50:00,43.31,43.31,43.24,43.27,20000.0,37.8785,37.8785,37.8173,37.8436,20000.0
2015-01-12 14:00:00,43.25,43.33,43.25,43.28,30500.0,37.8261,37.896,37.8261,37.8523,30500.0
2015-01-12 14:10:00,43.31,43.36,43.27,43.27,30000.0,37.8785,37.9223,37.8436,37.8436,30000.0
2015-01-12 14:20:00,43.28,43.29,43.22,43.26,71000.0,37.8523,37.861,37.7998,37.8348,71000.0
2015-01-12 14:30:00,43.25,43.25,43.16,43.16,29500.0,37.8261,37.8261,37.7473,37.7473,29500.0
2015-01-12 14:40:00,43.14,43.21,43.14,43.21,36500.0,37.7299,37.7911,37.7299,37.7911,36500.0
2015-01-12 14:50:00,43.22,43.23,43.16,43.2,35500.0,37.7998,37.8086,37.7473,37.7823,35500.0
2015-01-12 15:00:00,43.22,43.32,43.22,43.27,73500.0,37.7998,37.8873,37.7998,37.8436,73500.0
2015-01-12 15:10:00,43.27,43.35,43.27,43.29,48000.0,37.8436,37.9135,37.8436,37.861,48000.0
2015-01-12 15:20:00,43.3,43.35,43.13,43.15,103000.0,37.8698,37.9135,37.7211,37.7386,103000.0
2015-01-12 15:30:00,43.16,43.19,43.0,43.08,101500.0,37.7473,37.7736,37.6074,37.6774,101500.0
2015-01-12 15:40:00,43.07,43.26,43.06,43.22,226500.0,37.6686,37.8348,37.6599,37.7998,226500.0
2015-01-12 15:50:00,43.23,43.24,43.14,43.17,323500.0,37.8086,37.8173,37.7299,37.7561,323500.0
2015-01-13 09:30:00,43.38,43.82,43.17,43.81,152500.0,37.9398,38.3246,37.7561,38.3158,152500.0
2015-01-13 09:40:00,43.82,43.91,43.6,43.6,246000.0,38.3246,38.4033,38.1322,38.1322,246000.0
2015-01-13 09:50:00,43.64,43.64,43.32,43.32,83000.0,38.1672,38.1672,37.8873,37.8873,83000.0
2015-01-13 10:00:00,43.41,43.43,43.23,43.29,114500.0,37.966,37.9835,37.8086,37.861,114500.0
2015-01-13 10:10:00,43.3,43.3,43.2,43.2,100500.0,37.8698,37.8698,37.7823,37.7823,100500.0
2015-01-13 10:20:00,43.2,43.24,42.94,42.95,302500.0,37.7823,37.8173,37.5549,37.5637,302500.0
2015-01-13 10:30:00,42.95,43.13,42.95,43.06,141000.0,37.5637,37.7211,37.5637,37.6599,141000.0
2015-01-13 10:40:00,43.0,43.1,42.97,43.03,115500.0,37.6074,37.6949,37.5812,37.6337,115500.0
2015-01-13 10:50:00,43.03,43.07,43.0,43.01,70500.0,37.6337,37.6686,37.6074,37.6162,70500.0
2015-01-13 11:00:00,43.03,43.13,42.96,43.08,77000.0,37.6337,37.7211,37.5724,37.6774,77000.0
2015-01-13 11:10:00,43.07,43.1,43.04,43.06,43500.0,37.6686,37.6949,37.6424,37.6599,43500.0
2015-01-13 11:20:00,43.03,43.05,42.79,42.81,188000.0,37.6337,37.6511,37.4238,37.4412,188000.0
2015-01-13 11:30:00,42.83,42.92,42.66,42.92,162500.0,37.4587,37.5374,37.3101,37.5374,162500.0
2015-01-13 11:40:00,42.93,42.99,42.86,42.94,125000.0,37.5462,37.5987,37.485,37.5549,125000.0
2015-01-13 11:50:00,42.9,42.92,42.87,42.92,69500.0,37.52,37.5374,37.4937,37.5374,69500.0
2015-01-13 12:00:00,42.91,42.91,42.76,42.8,179500.0,37.5287,37.5287,37.3975,37.4325,179500.0
2015-01-13 12:10:00,42.78,42.78,42.61,42.62,91500.0,37.415,37.415,37.2663,37.2751,91500.0
2015-01-13 12:20:00,42.64,42.7,42.56,42.7,69000.0,37.2926,37.345,37.2226,37.345,69000.0
2015-01-13 12:30:00,42.7,42.7,42.6,42.63,52000.0,37.345,37.345,37.2576,37.2838,52000.0
2015-01-13 12:40:00,42.62,42.71,42.59,42.71,38000.0,37.2751,37.3538,37.2488,37.3538,38000.0
2015-01-13 12:50:00,42.72,42.82,42.71,42.82,61500.0,37.3625,37.45,37.3538,37.45,61500.0
2015-01-13 13:00:00,42.82,42.91,42.81,42.88,106500.0,37.45,37.5287,37.4412,37.5025,106500.0
2015-01-13 13:10:00,42.88,42.9,42.77,42.77,99000.0,37.5025,37.52,37.4063,37.4063,99000.0
2015-01-13 13:20:00,42.78,42.78,42.51,42.51,81500.0,37.415,37.415,37.1789,37.1789,81500.0
2015-01-13 13:30:00,42.53,42.54,42.4,42.41,91500.0,37.1964,37.2051,37.0827,37.0914,91500.0
2015-01-13 13:40:00,42.41,42.44,42.3,42.3,89500.0,37.0914,37.1176,36.9952,36.9952,89500.0
2015-01-13 13:50:00,42.31,42.31,42.09,42.18,165500.0,37.0039,37.0039,36.8115,36.8903,165500.0
2015-01-13 14:00:00,42.18,42.25,42.03,42.03,235500.0,36.8903,36.9515,36.7591,36.7591,235500.0
2015-01-13 14:10:00,42.03,42.05,41.87,41.9,128000.0,36.7591,36.7766,36.6191,36.6454,128000.0
2015-01-13 14:20:00,41.9,42.12,41.88,42.12,88500.0,36.6454,36.8378,36.6279,36.8378,88500.0
2015-01-13 14:30:00,42.12,42.15,41.98,42.03,87000.0,36.8378,36.864,36.7153,36.7591,87000.0
2015-01-13 14:40:00,41.99,42.0,41.92,41.94,86000.0,36.7241,36.7328,36.6629,36.6803,86000.0
2015-01-13 14:50:00,41.94,42.0,41.79,41.79,111000.0,36.6803,36.7328,36.5492,36.5492,111000.0
2015-01-13 15:00:00,41.79,41.92,41.78,41.82,118000.0,36.5492,36.6629,36.5404,36.5754,118000.0
2015-01-13 15:10:00,41.82,41.98,41.82,41.93,115500.0,36.5754,36.7153,36.5754,36.6716,115500.0
2015-01-13 15:20:00,41.96,41.98,41.77,41.77,158000.0,36.6978,36.7153,36.5317,36.5317,158000.0
2015-01-13 15:30:00,41.77,41.99,41.75,41.99,319500.0,36.5317,36.7241,36.5142,36.7241,319500.0
2015-01-13 15:40:00,41.97,42.04,41.85,41.87,407000.0,36.7066,36.7678,36.6016,36.6191,407000.0
2015-01-13 15:50:00,41.87,41.97,41.79,41.94,974500.0,36.6191,36.7066,36.5492,36.6803,974500.0
2015-01-14 09:30:00,41.46,41.61,41.27,41.52,182500.0,36.2605,36.3917,36.0944,36.313,182500.0
2015-01-14 09:40:00,41.52,41.67,41.49,41.6,348500.0,36.313,36.4442,36.2868,36.383,348500.0
2015-01-14 09:50:00,41.61,41.79,41.51,41.79,129000.0,36.3917,36.5492,36.3043,36.5492,129000.0
2015-01-14 10:00:00,41.71,41.83,41.66,41.8,84500.0,36.4792,36.5841,36.4355,36.5579,84500.0
2015-01-14 10:10:00,41.78,41.87,41.75,41.76,68500.0,36.5404,36.6191,36.5142,36.5229,68500.0
2015-01-14 10:20:00,41.76,41.93,41.76,41.88,147500.0,36.5229,36.6716,36.5229,36.6279,147500.0
2015-01-14 10:30:00,41.87,42.05,41.85,41.96,210000.0,36.6191,36.7766,36.6016,36.6978,210000.0
2015-01-14 10:40:00,41.95,42.03,41.92,41.98,72000.0,36.6891,36.7591,36.6629,36.7153,72000.0
2015-01-14 10:50:00,41.96,41.99,41.79,41.82,136000.0,36.6978,36.7241,36.5492,36.5754,136000.0
2015-01-14 11:00:00,41.79,41.84,41.68,41.71,41000.0,36.5492,36.5929,36.453,36.4792,41000.0
2015-01-14 11:10:00,41.72,41.73,41.59,41.63,45000.0,36.4879,36.4967,36.3742,36.4092,45000.0
2015-01-14 11:20:00,41.6,41.68,41.58,41.64,67000.0,36.383,36.453,36.3655,36.418,67000.0
2015-01-14 11:30:00,41.65,41.73,41.61,41.73,120000.0,36.4267,36.4967,36.3917,36.4967,120000.0
2015-01-14 11:40:00,41.73,41.82,41.7,41.78,85000.0,36.4967,36.5754,36.4704,36.5404,85000.0
2015-01-14 11:50:00,41.75,41.82,41.68,41.68,36000.0,36.5142,36.5754,36.453,36.453,36000.0
2015-01-14 12:00:00,41.67,41.77,41.62,41.65,42500.0,36.4442,36.5317,36.4005,36.4267,42500.0
2015-01-14 12:10:00,41.65,41.72,41.59,41.65,174500.0,36.4267,36.4879,36.3742,36.4267,174500.0
2015-01-14 12:20:00,41.64,41.72,41.59,41.64,149500.0,36.418,36.4879,36.3742,36.418,149500.0
2015-01-14 12:30:00,41.65,41.67,41.52,41.59,299000.0,36.4267,36.4442,36.313,36.3742,299000.0
2015-01-14 12:40:00,41.6,41.64,41.55,41.62,159000.0,36.383,36.418,36.3393,36.4005,159000.0
2015-01-14 12:50:00,41.58,41.65,41.53,41.64,100500.0,36.3655,36.4267,36.3218,36.418,100500.0
2015-01-14 13:00:00,41.62,41.64,41.49,41.55,231500.0,36.4005,36.418,36.2868,36.3393,231500.0
2015-01-14 13:10:00,41.56,41.6,41.51,41.6,58000.0,36.348,36.383,36.3043,36.383,58000.0
2015-01-14 13:20:00,41.6,41.6,41.47,41.47,185000.0,36.383,36.383,36.2693,36.2693,185000.0
2015-01-14 13:30:00,41.46,41.48,41.33,41.33,113500.0,36.2605,36.278,36.1468,36.1468,113500.0
2015-01-14 13:40:00,41.33,41.35,41.22,41.32,68000.0,36.1468,36.1643,36.0506,36.1381,68000.0
2015-01-14 13:50:00,41.31,41.46,41.27,41.45,156500.0,36.1294,36.2605,36.0944,36.2518,156500.0
2015-01-14 14:00:00,41.48,41.56,41.47,41.47,27000.0,36.278,36.348,36.2693,36.2693,27000.0
2015-01-14 14:10:00,41.51,41.63,41.51,41.56,84000.0,36.3043,36.4092,36.3043,36.348,84000.0
2015-01-14 14:20:00,41.59,41.59,41.48,41.52,41500.0,36.3742,36.3742,36.278,36.313,41500.0
2015-01-14 14:30:00,41.5,41.61,41.49,41.58,91000.0,36.2955,36.3917,36.2868,36.3655,91000.0
2015-01-14 14:40:00,41.59,41.61,41.42,41.42,41500.0,36.3742,36.3917,36.2256,36.2256,41500.0
2015-01-14 14:50:00,41.4,41.4,41.28,41.31,59000.0,36.2081,36.2081,36.1031,36.1294,59000.0
2015-01-14 15:00:00,41.29,41.45,41.28,41.45,126000.0,36.1119,36.2518,36.1031,36.2518,126000.0
2015-01-14 15:10:00,41.45,41.54,41.4,41.52,63000.0,36.2518,36.3305,36.2081,36.313,63000.0
2015-01-14 15:20:00,41.52,41.6,41.49,41.57,136500.0,36.313,36.383,36.2868,36.3567,136500.0
2015-01-14 15:30:00,41.57,41.61,41.47,41.58,108000.0,36.3567,36.3917,36.2693,36.3655,108000.0
2015-01-14 15:40:00,41.57,41.7,41.57,41.63,214000.0,36.3567,36.4704,36.3567,36.4092,214000.0
2015-01-14 15:50:00,41.64,41.7,41.62,41.65,159500.0,36.418,36.4704,36.4005,36.4267,159500.0
2015-01-15 09:30:00,41.6,41.79,41.29,41.29,204000.0,36.383,36.5492,36.1119,36.1119,204000.0
2015-01-15 09:40:00,41.3,41.4,41.2,41.4,23000.0,36.1206,36.2081,36.0332,36.2081,23000.0
2015-01-15 09:50:00,41.4,41.47,41.23,41.41,165500.0,36.2081,36.2693,36.0594,36.2168,165500.0
2015-01-15 10:00:00,41.4,41.56,41.38,41.53,87500.0,36.2081,36.348,36.1906,36.3218,87500.0
2015-01-15 10:10:00,41.5,41.65,41.47,41.62,61500.0,36.2955,36.4267,36.2693,36.4005,61500.0
2015-01-15 10:20:00,41.68,41.72,41.58,41.68,125000.0,36.453,36.4879,36.3655,36.453,125000.0
2015-01-15 10:30:00,41.71,41.85,41.6,41.6,255000.0,36.4792,36.6016,36.383,36.383,255000.0
2015-01-15 10:40:00,41.6,41.61,41.4,41.41,548500.0,36.383,36.3917,36.2081,36.2168,548500.0
2015-01-15 10:50:00,41.41,41.44,41.26,41.32,271500.0,36.2168,36.2431,36.0856,36.1381,271500.0
2015-01-15 11:00:00,41.33,41.51,41.29,41.47,274000.0,36.1468,36.3043,36.1119,36.2693,274000.0
2015-01-15 11:10:00,41.49,41.58,41.43,41.43,108500.0,36.2868,36.3655,36.2343,36.2343,108500.0
2015-01-15 11:20:00,41.41,41.44,41.31,41.36,120500.0,36.2168,36.2431,36.1294,36.1731,120500.0
2015-01-15 11:30:00,41.37,41.48,41.34,41.34,128500.0,36.1818,36.278,36.1556,36.1556,128500.0
2015-01-15 11:40:00,41.38,41.54,41.33,41.48,131000.0,36.1906,36.3305,36.1468,36.278,131000.0
2015-01-15 11:50:00,41.51,41.51,41.42,41.44,30500.0,36.3043,36.3043,36.2256,36.2431,30500.0
2015-01-15 12:00:00,41.46,41.47,41.37,41.44,47500.0,36.2605,36.2693,36.1818,36.2431,47500.0
2015-01-15 12:10:00,41.44,41.47,41.39,41.41,158000.0,36.2431,36.2693,36.1993,36.2168,158000.0
2015-01-15 12:20:00,41.41,41.5,41.4,41.45,96000.0,36.2168,36.2955,36.2081,36.2518,96000.0
2015-01-15 12:30:00,41.46,41.46,41.28,41.36,71500.0,36.2605,36.2605,36.1031,36.1731,71500.0
2015-01-15 12:40:00,41.35,41.38,41.29,41.37,161500.0,36.1643,36.1906,36.1119,36.1818,161500.0
2015-01-15 12:50:00,41.38,41.4,41.32,41.38,27000.0,36.1906,36.2081,36.1381,36.1906,27000.0
2015-01-15 13:00:00,41.38,41.46,41.32,41.4,30000.0,36.1906,36.2605,36.1381,36.2081,30000.0
2015-01-15 13:10:00,41.4,41.5,41.39,41.41,118000.0,36.2081,36.2955,36.1993,36.2168,118000.0
2015-01-15 13:20:00,41.41,41.47,41.35,41.35,73500.0,36.2168,36.2693,36.1643,36.1643,73500.0
2015-01-15 13:30:00,41.35,41.39,41.19,41.28,245500.0,36.1643,36.1993,36.0244,36.1031,245500.0
2015-01-15 13:40:00,41.28,41.33,41.28,41.33,31000.0,36.1031,36.1468,36.1031,36.1468,31000.0
2015-01-15 13:50:00,41.34,41.45,41.34,41.42,58500.0,36.1556,36.2518,36.1556,36.2256,58500.0
2015-01-15 14:00:00,41.4,41.45,41.37,41.45,46500.0,36.2081,36.2518,36.1818,36.2518,46500.0
2015-01-15 14:10:00,41.44,41.45,41.4,41.43,67000.0,36.2431,36.2518,36.2081,36.2343,67000.0
2015-01-15 14:20:00,41.43,41.43,41.31,41.32,30500.0,36.2343,36.2343,36.1294,36.1381,30500.0
2015-01-15 14:30:00,41.31,41.4,41.28,41.38,39000.0,36.1294,36.2081,36.1031,36.1906,39000.0
2015-01-15 14:40:00,41.38,41.46,41.38,41.38,56500.0,36.1906,36.2605,36.1906,36.1906,56500.0
2015-01-15 14:50:00,41.37,41.46,41.35,41.44,58500.0,36.1818,36.2605,36.1643,36.2431,58500.0
2015-01-15 15:00:00,41.44,41.47,41.33,41.38,98000.0,36.2431,36.2693,36.1468,36.1906,98000.0
2015-01-15 15:10:00,41.38,41.39,41.26,41.29,44000.0,36.1906,36.1993,36.0856,36.1119,44000.0
2015-01-15 15:20:00,41.31,41.38,41.25,41.32,86000.0,36.1294,36.1906,36.0769,36.1381,86000.0
2015-01-15 15:30:00,41.32,41.37,41.27,41.3,75500.0,36.1381,36.1818,36.0944,36.1206,75500.0
2015-01-15 15:40:00,41.27,41.31,41.22,41.25,122500.0,36.0944,36.1294,36.0506,36.0769,122500.0
2015-01-15 15:50:00,41.22,41.22,41.11,41.11,321000.0,36.0506,36.0506,35.9544,35.9544,321000.0
2015-01-16 09:30:00,41.05,41.48,41.05,41.4,251500.0,35.902,36.278,35.902,36.2081,251500.0
2015-01-16 09:40:00,41.45,41.5,41.21,41.33,65500.0,36.2518,36.2955,36.0419,36.1468,65500.0
2015-01-16 09:50:00,41.34,41.36,41.12,41.2,92500.0,36.1556,36.1731,35.9632,36.0332,92500.0
2015-01-16 10:00:00,41.25,41.4,41.06,41.06,62500.0,36.0769,36.2081,35.9107,35.9107,62500.0
2015-01-16 10:10:00,41.1,41.14,40.93,41.01,225500.0,35.9457,35.9807,35.797,35.867,225500.0
2015-01-16 10:20:00,41.0,41.06,40.9,41.01,276000.0,35.8582,35.9107,35.7708,35.867,276000.0
2015-01-16 10:30:00,41.03,41.13,41.01,41.11,34500.0,35.8845,35.9719,35.867,35.9544,34500.0
2015-01-16 10:40:00,41.11,41.23,41.11,41.2,16000.0,35.9544,36.0594,35.9544,36.0332,16000.0
2015-01-16 10:50:00,41.19,41.32,41.15,41.32,121500.0,36.0244,36.1381,35.9894,36.1381,121500.0
2015-01-16 11:00:00,41.33,41.4,41.3,41.39,95500.0,36.1468,36.2081,36.1206,36.1993,95500.0
2015-01-16 11:10:00,41.38,41.4,41.31,41.34,23500.0,36.1906,36.2081,36.1294,36.1556,23500.0
2015-01-16 11:20:00,41.32,41.33,41.24,41.26,38500.0,36.1381,36.1468,36.0681,36.0856,38500.0
2015-01-16 11:30:00,41.25,41.35,41.23,41.35,19500.0,36.0769,36.1643,36.0594,36.1643,19500.0
2015-01-16 11:40:00,41.34,41.45,41.32,41.43,64500.0,36.1556,36.2518,36.1381,36.2343,64500.0
2015-01-16 11:50:00,41.43,41.5,41.39,41.48,74500.0,36.2343,36.2955,36.1993,36.278,74500.0
2015-01-16 12:00:00,41.5,41.58,41.48,41.49,50000.0,36.2955,36.3655,36.278,36.2868,50000.0
2015-01-16 12:10:00,41.52,41.54,41.48,41.51,35000.0,36.313,36.3305,36.278,36.3043,35000.0
2015-01-16 12:20:00,41.51,41.57,41.48,41.52,46500.0,36.3043,36.3567,36.278,36.313,46500.0
2015-01-16 12:30:00,41.51,41.55,41.51,41.52,5500.0,36.3043,36.3393,36.3043,36.313,5500.0
2015-01-16 12:40:00,41.56,41.65,41.54,41.6,55500.0,36.348,36.4267,36.3305,36.383,55500.0
2015-01-16 12:50:00,41.6,41.68,41.58,41.65,57000.0,36.383,36.453,36.3655,36.4267,57000.0
2015-01-16 13:00:00,41.66,41.68,41.57,41.6,31500.0,36.4355,36.453,36.3567,36.383,31500.0
2015-01-16 13:10:00,41.61,41.63,41.59,41.61,7500.0,36.3917,36.4092,36.3742,36.3917,7500.0
2015-01-16 13:20:00,41.62,41.65,41.56,41.62,50500.0,36.4005,36.4267,36.348,36.4005,50500.0
2015-01-16 13:30:00,41.64,41.68,41.61,41.68,33000.0,36.418,36.453,36.3917,36.453,33000.0
2015-01-16 13:40:00,41.67,41.69,41.64,41.67,24500.0,36.4442,36.4617,36.418,36.4442,24500.0
2015-01-16 13:50:00,41.69,41.73,41.68,41.69,79500.0,36.4617,36.4967,36.453,36.4617,79500.0
2015-01-16 14:00:00,41.69,41.72,41.64,41.64,18500.0,36.4617,36.4879,36.418,36.418,18500.0
2015-01-16 14:10:00,41.62,41.65,41.59,41.64,66500.0,36.4005,36.4267,36.3742,36.418,66500.0
2015-01-16 14:20:00,41.63,41.72,41.63,41.69,93500.0,36.4092,36.4879,36.4092,36.4617,93500.0
2015-01-16 14:30:00,41.71,41.74,41.68,41.71,75000.0,36.4792,36.5054,36.453,36.4792,75000.0
2015-01-16 14:40:00,41.68,41.77,41.68,41.69,40500.0,36.453,36.5317,36.453,36.4617,40500.0
2015-01-16 14:50:00,41.69,41.72,41.68,41.69,56000.0,36.4617,36.4879,36.453,36.4617,56000.0
2015-01-16 15:00:00,41.69,41.71,41.68,41.7,53500.0,36.4617,36.4792,36.453,36.4704,53500.0
2015-01-16 15:10:00,41.69,41.7,41.63,41.64,41500.0,36.4617,36.4704,36.4092,36.418,41500.0
2015-01-16 15:20:00,41.65,41.73,41.64,41.73,52000.0,36.4267,36.4967,36.418,36.4967,52000.0
2015-01-16 15:30:00,41.73,41.83,41.7,41.83,77000.0,36.4967,36.5841,36.4704,36.5841,77000.0
2015-01-16 15:40:00,41.87,41.9,41.77,41.86,156000.0,36.6191,36.6454,36.5317,36.6104,156000.0
2015-01-16 15:50:00,41.88,41.89,41.84,41.87,329500.0,36.6279,36.6366,36.5929,36.6191,329500.0
2015-01-20 09:30:00,42.12,42.39,41.99,42.31,89000.0,36.8378,37.0739,36.7241,37.0039,89000.0
2015-01-20 09:40:00,42.3,42.3,41.99,41.99,51500.0,36.9952,36.9952,36.7241,36.7241,51500.0
2015-01-20 09:50:00,41.91,42.1,41.91,42.06,86500.0,36.6541,36.8203,36.6541,36.7853,86500.0
2015-01-20 10:00:00,42.06,42.08,41.85,41.91,59500.0,36.7853,36.8028,36.6016,36.6541,59500.0
2015-01-20 10:10:00,41.88,41.89,41.65,41.65,65500.0,36.6279,36.6366,36.4267,36.4267,65500.0
2015-01-20 10:20:00,41.67,41.9,41.67,41.77,38500.0,36.4442,36.6454,36.4442,36.5317,38500.0
2015-01-20 10:30:00,41.77,41.87,41.77,41.78,34000.0,36.5317,36.6191,36.5317,36.5404,34000.0
2015-01-20 10:40:00,41.79,41.79,41.66,41.74,58000.0,36.5492,36.5492,36.4355,36.5054,58000.0
2015-01-20 10:50:00,41.73,41.74,41.61,41.61,52500.0,36.4967,36.5054,36.3917,36.3917,52500.0
2015-01-20 11:00:00,41.59,41.71,41.59,41.66,67500.0,36.3742,36.4792,36.3742,36.4355,67500.0
2015-01-20 11:10:00,41.66,41.7,41.63,41.65,21500.0,36.4355,36.4704,36.4092,36.4267,21500.0
2015-01-20 11:20:00,41.67,41.7,41.59,41.61,46000.0,36.4442,36.4704,36.3742,36.3917,46000.0
2015-01-20 11:30:00,41.61,41.68,41.61,41.62,21500.0,36.3917,36.453,36.3917,36.4005,21500.0
2015-01-20 11:40:00,41.61,41.61,41.45,41.45,19000.0,36.3917,36.3917,36.2518,36.2518,19000.0
2015-01-20 11:50:00,41.49,41.51,41.46,41.49,16500.0,36.2868,36.3043,36.2605,36.2868,16500.0
2015-01-20 12:00:00,41.54,41.57,41.49,41.53,83000.0,36.3305,36.3567,36.2868,36.3218,83000.0
2015-01-20 12:10:00,41.54,41.55,41.41,41.45,261500.0,36.3305,36.3393,36.2168,36.2518,261500.0
2015-01-20 12:20:00,41.48,41.52,41.39,41.41,311000.0,36.278,36.313,36.1993,36.2168,311000.0
2015-01-20 12:30:00,41.41,41.41,41.34,41.38,62500.0,36.2168,36.2168,36.1556,36.1906,62500.0
2015-01-20 12:40:00,41.42,41.52,41.42,41.52,12000.0,36.2256,36.313,36.2256,36.313,12000.0
2015-01-20 12:50:00,41.52,41.55,41.5,41.55,25000.0,36.313,36.3393,36.2955,36.3393,25000.0
2015-01-20 13:00:00,41.54,41.63,41.54,41.55,24000.0,36.3305,36.4092,36.3305,36.3393,24000.0
2015-01-20 13:10:00,41.54,41.63,41.54,41.63,75000.0,36.3305,36.4092,36.3305,36.4092,75000.0
2015-01-20 13:20:00,41.62,41.72,41.61,41.61,11500.0,36.4005,36.4879,36.3917,36.3917,11500.0
2015-01-20 13:30:00,41.65,41.67,41.61,41.61,10500.0,36.4267,36.4442,36.3917,36.3917,10500.0
2015-01-20 13:40:00,41.61,41.61,41.53,41.53,138500.0,36.3917,36.3917,36.3218,36.3218,138500.0
2015-01-20 13:50:00,41.53,41.55,41.43,41.43,154500.0,36.3218,36.3393,36.2343,36.2343,154500.0
2015-01-20 14:00:00,41.47,41.6,41.47,41.59,104000.0,36.2693,36.383,36.2693,36.3742,104000.0
2015-01-20 14:10:00,41.59,41.61,41.52,41.52,18500.0,36.3742,36.3917,36.313,36.313,18500.0
2015-01-20 14:20:00,41.51,41.62,41.49,41.6,96500.0,36.3043,36.4005,36.2868,36.383,96500.0
2015-01-20 14:30:00,41.62,41.75,41.62,41.74,90000.0,36.4005,36.5142,36.4005,36.5054,90000.0
2015-01-20 14:40:00,41.75,41.82,41.73,41.75,30500.0,36.5142,36.5754,36.4967,36.5142,30500.0
2015-01-20 14:50:00,41.74,41.79,41.71,41.71,36000.0,36.5054,36.5492,36.4792,36.4792,36000.0
2015-01-20 15:00:00,41.71,41.75,41.68,41.69,41000.0,36.4792,36.5142,36.453,36.4617,41000.0
2015-01-20 15:10:00,41.69,41.8,41.68,41.76,111000.0,36.4617,36.5579,36.453,36.5229,111000.0
2015-01-20 15:20:00,41.75,41.76,41.64,41.65,80000.0,36.5142,36.5229,36.418,36.4267,80000.0
2015-01-20 15:30:00,41.65,41.67,41.58,41.62,47000.0,36.4267,36.4442,36.3655,36.4005,47000.0
2015-01-20 15:40:00,41.61,41.7,41.56,41.59,97500.0,36.3917,36.4704,36.348,36.3742,97500.0
2015-01-20 15:50:00,41.58,41.64,41.54,41.6,181000.0,36.3655,36.418,36.3305,36.383,181000.0
2015-01-21 09:30:00,41.45,41.61,41.26,41.33,79000.0,36.2518,36.3917,36.0856,36.1468,79000.0
2015-01-21 09:40:00,41.41,41.55,41.3,41.36,34500.0,36.2168,36.3393,36.1206,36.1731,34500.0
2015-01-21 09:50:00,41.4,41.49,41.29,41.29,36000.0,36.2081,36.2868,36.1119,36.1119,36000.0
2015-01-21 10:00:00,41.33,41.46,41.3,41.31,44000.0,36.1468,36.2605,36.1206,36.1294,44000.0
2015-01-21 10:10:00,41.29,41.49,41.27,41.49,49000.0,36.1119,36.2868,36.0944,36.2868,49000.0
2015-01-21 10:20:00,41.5,41.5,41.43,41.48,17000.0,36.2955,36.2955,36.2343,36.278,17000.0
2015-01-21 10:30:00,41.48,41.52,41.44,41.52,54000.0,36.278,36.313,36.2431,36.313,54000.0
2015-01-21 10:40:00,41.51,41.69,41.48,41.69,40000.0,36.3043,36.4617,36.278,36.4617,40000.0
2015-01-21 10:50:00,41.7,41.84,41.7,41.8,93500.0,36.4704,36.5929,36.4704,36.5579,93500.0
2015-01-21 11:00:00,41.8,41.8,41.65,41.65,17000.0,36.5579,36.5579,36.4267,36.4267,17000.0
2015-01-21 11:10:00,41.63,41.68,41.58,41.6,93500.0,36.4092,36.453,36.3655,36.383,93500.0
2015-01-21 11:20:00,41.6,41.6,41.49,41.53,36500.0,36.383,36.383,36.2868,36.3218,36500.0
2015-01-21 11:30:00,41.53,41.54,41.45,41.45,40500.0,36.3218,36.3305,36.2518,36.2518,40500.0
2015-01-21 11:40:00,41.46,41.47,41.41,41.46,19000.0,36.2605,36.2693,36.2168,36.2605,19000.0
2015-01-21 11:50:00,41.44,41.5,41.44,41.44,27000.0,36.2431,36.2955,36.2431,36.2431,27000.0
2015-01-21 12:00:00,41.41,41.46,41.36,41.36,29500.0,36.2168,36.2605,36.1731,36.1731,29500.0
2015-01-21 12:10:00,41.37,41.43,41.37,41.4,32500.0,36.1818,36.2343,36.1818,36.2081,32500.0
2015-01-21 12:20:00,41.4,41.42,41.37,41.41,19000.0,36.2081,36.2256,36.1818,36.2168,19000.0
2015-01-21 12:30:00,41.42,41.46,41.37,41.37,27500.0,36.2256,36.2605,36.1818,36.1818,27500.0
2015-01-21 12:40:00,41.37,41.42,41.37,41.4,31500.0,36.1818,36.2256,36.1818,36.2081,31500.0
2015-01-21 12:50:00,41.38,41.4,41.33,41.39,24500.0,36.1906,36.2081,36.1468,36.1993,24500.0
2015-01-21 13:00:00,41.39,41.46,41.32,41.46,40500.0,36.1993,36.2605,36.1381,36.2605,40500.0
2015-01-21 13:10:00,41.44,41.47,41.44,41.45,25000.0,36.2431,36.2693,36.2431,36.2518,25000.0
2015-01-21 13:20:00,41.44,41.44,41.34,41.38,28000.0,36.2431,36.2431,36.1556,36.1906,28000.0
2015-01-21 13:30:00,41.34,41.36,41.28,41.35,68000.0,36.1556,36.1731,36.1031,36.1643,68000.0
2015-01-21 13:40:00,41.37,41.37,41.3,41.3,54000.0,36.1818,36.1818,36.1206,36.1206,54000.0
2015-01-21 13:50:00,41.31,41.31,41.14,41.14,79000.0,36.1294,36.1294,35.9807,35.9807,79000.0
2015-01-21 14:00:00,41.15,41.24,41.11,41.24,23500.0,35.9894,36.0681,35.9544,36.0681,23500.0
2015-01-21 14:10:00,41.22,41.31,41.19,41.27,37000.0,36.0506,36.1294,36.0244,36.0944,37000.0
2015-01-21 14:20:00,41.27,41.34,41.27,41.31,51500.0,36.0944,36.1556,36.0944,36.1294,51500.0
2015-01-21 14:30:00,41.3,41.31,41.27,41.27,21500.0,36.1206,36.1294,36.0944,36.0944,21500.0
2015-01-21 14:40:00,41.25,41.34,41.25,41.34,35500.0,36.0769,36.1556,36.0769,36.1556,35500.0
2015-01-21 14:50:00,41.36,41.36,41.28,41.3,207500.0,36.1731,36.1731,36.1031,36.1206,207500.0
2015-01-21 15:00:00,41.3,41.3,41.2,41.2,23000.0,36.1206,36.1206,36.0332,36.0332,23000.0
2015-01-21 15:10:00,41.17,41.29,41.17,41.26,34000.0,36.0069,36.1119,36.0069,36.0856,34000.0
2015-01-21 15:20:00,41.27,41.27,41.22,41.25,46500.0,36.0944,36.0944,36.0506,36.0769,46500.0
2015-01-21 15:30:00,41.24,41.32,41.24,41.32,55500.0,36.0681,36.1381,36.0681,36.1381,55500.0
2015-01-21 15:40:00,41.31,41.35,41.29,41.31,127500.0,36.1294,36.1643,36.1119,36.1294,127500.0
2015-01-21 15:50:00,41.3,41.35,41.29,41.3,337000.0,36.1206,36.1643,36.1119,36.1206,337000.0
2015-01-22 09:30:00,41.36,41.63,41.25,41.36,84000.0,36.1731,36.4092,36.0769,36.1731,84000.0
2015-01-22 09:40:00,41.27,41.56,41.25,41.4,62000.0,36.0944,36.348,36.0769,36.2081,62000.0
2015-01-22 09:50:00,41.4,41.61,41.37,41.59,32500.0,36.2081,36.3917,36.1818,36.3742,32500.0
2015-01-22 10:00:00,41.59,41.64,41.51,41.59,111500.0,36.3742,36.418,36.3043,36.3742,111500.0
2015-01-22 10:10:00,41.55,41.81,41.55,41.75,85500.0,36.3393,36.5667,36.3393,36.5142,85500.0
2015-01-22 10:20:00,41.76,41.87,41.68,41.84,180000.0,36.5229,36.6191,36.453,36.5929,180000.0
2015-01-22 10:30:00,41.86,42.02,41.83,41.96,133500.0,36.6104,36.7503,36.5841,36.6978,133500.0
2015-01-22 10:40:00,41.97,42.03,41.92,41.97,222500.0,36.7066,36.7591,36.6629,36.7066,222500.0
2015-01-22 10:50:00,41.96,42.02,41.9,41.92,394000.0,36.6978,36.7503,36.6454,36.6629,394000.0
2015-01-22 11:00:00,41.93,42.06,41.92,41.99,221500.0,36.6716,36.7853,36.6629,36.7241,221500.0
2015-01-22 11:10:00,41.99,42.01,41.94,41.96,375000.0,36.7241,36.7416,36.6803,36.6978,375000.0
2015-01-22 11:20:00,41.98,42.01,41.95,41.98,130000.0,36.7153,36.7416,36.6891,36.7153,130000.0
2015-01-22 11:30:00,41.98,42.03,41.95,42.01,99000.0,36.7153,36.7591,36.6891,36.7416,99000.0
2015-01-22 11:40:00,41.99,42.05,41.96,42.0,99500.0,36.7241,36.7766,36.6978,36.7328,99500.0
2015-01-22 11:50:00,42.0,42.05,41.96,42.03,89000.0,36.7328,36.7766,36.6978,36.7591,89000.0
2015-01-22 12:00:00,42.02,42.2,42.01,42.16,55500.0,36.7503,36.9077,36.7416,36.8728,55500.0
2015-01-22 12:10:00,42.19,42.19,42.11,42.11,40000.0,36.899,36.899,36.829,36.829,40000.0
2015-01-22 12:20:00,42.12,42.14,42.08,42.14,14000.0,36.8378,36.8553,36.8028,36.8553,14000.0
2015-01-22 12:30:00,42.13,42.13,42.08,42.08,14000.0,36.8465,36.8465,36.8028,36.8028,14000.0
2015-01-22 12:40:00,42.07,42.14,42.07,42.1,18500.0,36.794,36.8553,36.794,36.8203,18500.0
2015-01-22 12:50:00,42.11,42.11,42.04,42.1,8000.0,36.829,36.829,36.7678,36.8203,8000.0
2015-01-22 13:00:00,42.08,42.13,42.04,42.09,12000.0,36.8028,36.8465,36.7678,36.8115,12000.0
2015-01-22 13:10:00,42.1,42.15,42.09,42.09,24500.0,36.8203,36.864,36.8115,36.8115,24500.0
2015-01-22 13:20:00,42.1,42.17,42.09,42.16,13500.0,36.8203,36.8815,36.8115,36.8728,13500.0
2015-01-22 13:30:00,42.14,42.26,42.13,42.25,27500.0,36.8553,36.9602,36.8465,36.9515,27500.0
2015-01-22 13:40:00,42.25,42.35,42.25,42.31,37000.0,36.9515,37.0389,36.9515,37.0039,37000.0
2015-01-22 13:50:00,42.29,42.34,42.29,42.32,16500.0,36.9865,37.0302,36.9865,37.0127,16500.0
2015-01-22 14:00:00,42.33,42.37,42.32,42.37,42500.0,37.0214,37.0564,37.0127,37.0564,42500.0
2015-01-22 14:10:00,42.37,42.47,42.36,42.4,56000.0,37.0564,37.1439,37.0477,37.0827,56000.0
2015-01-22 14:20:00,42.42,42.48,42.41,42.45,20500.0,37.1002,37.1526,37.0914,37.1264,20500.0
2015-01-22 14:30:00,42.47,42.61,42.47,42.61,39000.0,37.1439,37.2663,37.1439,37.2663,39000.0
2015-01-22 14:40:00,42.61,42.73,42.6,42.73,156000.0,37.2663,37.3713,37.2576,37.3713,156000.0
2015-01-22 14:50:00,42.73,42.89,42.72,42.88,108500.0,37.3713,37.5112,37.3625,37.5025,108500.0
2015-01-22 15:00:00,42.88,42.92,42.76,42.8,137500.0,37.5025,37.5374,37.3975,37.4325,137500.0
2015-01-22 15:10:00,42.82,42.85,42.77,42.83,70500.0,37.45,37.4762,37.4063,37.4587,70500.0
2015-01-22 15:20:00,42.83,42.87,42.73,42.87,173500.0,37.4587,37.4937,37.3713,37.4937,173500.0
2015-01-22 15:30:00,42.86,42.87,42.77,42.84,196000.0,37.485,37.4937,37.4063,37.4675,196000.0
2015-01-22 15:40:00,42.84,42.87,42.8,42.85,214000.0,37.4675,37.4937,37.4325,37.4762,214000.0
2015-01-22 15:50:00,42.84,42.85,42.76,42.84,324500.0,37.4675,37.4762,37.3975,37.4675,324500.0
2015-01-23 09:30:00,43.01,43.2,42.82,42.89,66500.0,37.6162,37.7823,37.45,37.5112,66500.0
2015-01-23 09:40:00,42.87,43.09,42.83,43.04,63500.0,37.4937,37.6861,37.4587,37.6424,63500.0
2015-01-23 09:50:00,43.04,43.04,42.82,42.85,34500.0,37.6424,37.6424,37.45,37.4762,34500.0
2015-01-23 10:00:00,42.82,42.95,42.8,42.87,90000.0,37.45,37.5637,37.4325,37.4937,90000.0
2015-01-23 10:10:00,42.84,42.88,42.78,42.84,102500.0,37.4675,37.5025,37.415,37.4675,102500.0
2015-01-23 10:20:00,42.85,42.91,42.82,42.91,35000.0,37.4762,37.5287,37.45,37.5287,35000.0
2015-01-23 10:30:00,42.9,42.94,42.79,42.82,123000.0,37.52,37.5549,37.4238,37.45,123000.0
2015-01-23 10:40:00,42.81,42.93,42.8,42.9,70500.0,37.4412,37.5462,37.4325,37.52,70500.0
2015-01-23 10:50:00,42.9,43.12,42.89,43.04,53500.0,37.52,37.7124,37.5112,37.6424,53500.0
2015-01-23 11:00:00,43.0,43.09,43.0,43.02,39000.0,37.6074,37.6861,37.6074,37.6249,39000.0
2015-01-23 11:10:00,43.04,43.07,42.99,43.07,74000.0,37.6424,37.6686,37.5987,37.6686,74000.0
2015-01-23 11:20:00,43.04,43.15,43.04,43.14,34000.0,37.6424,37.7386,37.6424,37.7299,34000.0
2015-01-23 11:30:00,43.12,43.12,43.02,43.02,23000.0,37.7124,37.7124,37.6249,37.6249,23000.0
2015-01-23 11:40:00,43.0,43.09,42.95,43.09,92000.0,37.6074,37.6861,37.5637,37.6861,92000.0
2015-01-23 11:50:00,43.09,43.1,42.98,43.06,35000.0,37.6861,37.6949,37.5899,37.6599,35000.0
2015-01-23 12:00:00,43.03,43.12,43.03,43.09,38000.0,37.6337,37.7124,37.6337,37.6861,38000.0
2015-01-23 12:10:00,43.12,43.15,43.06,43.06,40500.0,37.7124,37.7386,37.6599,37.6599,40500.0
2015-01-23 12:20:00,43.05,43.18,43.04,43.17,34000.0,37.6511,37.7648,37.6424,37.7561,34000.0
2015-01-23 12:30:00,43.14,43.19,43.13,43.19,37500.0,37.7299,37.7736,37.7211,37.7736,37500.0
2015-01-23 12:40:00,43.19,43.19,43.13,43.14,34000.0,37.7736,37.7736,37.7211,37.7299,34000.0
2015-01-23 12:50:00,43.15,43.17,43.1,43.14,57500.0,37.7386,37.7561,37.6949,37.7299,57500.0
2015-01-23 13:00:00,43.15,43.17,43.1,43.17,51500.0,37.7386,37.7561,37.6949,37.7561,51500.0
2015-01-23 13:10:00,43.19,43.22,43.14,43.17,48500.0,37.7736,37.7998,37.7299,37.7561,48500.0
2015-01-23 13:20:00,43.17,43.25,43.15,43.24,29000.0,37.7561,37.8261,37.7386,37.8173,29000.0
2015-01-23 13:30:00,43.25,43.28,43.2,43.28,40500.0,37.8261,37.8523,37.7823,37.8523,40500.0
2015-01-23 13:40:00,43.28,43.33,43.27,43.32,16500.0,37.8523,37.896,37.8436,37.8873,16500.0
2015-01-23 13:50:00,43.33,43.43,43.32,43.43,100500.0,37.896,37.9835,37.8873,37.9835,100500.0
2015-01-23 14:00:00,43.42,43.46,43.35,43.42,152000.0,37.9747,38.0097,37.9135,37.9747,152000.0
2015-01-23 14:10:00,43.44,43.49,43.42,43.49,117000.0,37.9922,38.036,37.9747,38.036,117000.0
2015-01-23 14:20:00,43.46,43.56,43.44,43.55,66000.0,38.0097,38.0972,37.9922,38.0884,66000.0
2015-01-23 14:30:00,43.54,43.55,43.4,43.43,74000.0,38.0797,38.0884,37.9573,37.9835,74000.0
2015-01-23 14:40:00,43.43,43.43,43.33,43.35,38000.0,37.9835,37.9835,37.896,37.9135,38000.0
2015-01-23 14:50:00,43.32,43.46,43.32,43.42,122500.0,37.8873,38.0097,37.8873,37.9747,122500.0
2015-01-23 15:00:00,43.43,43.5,43.41,43.47,91500.0,37.9835,38.0447,37.966,38.0185,91500.0
2015-01-23 15:10:00,43.5,43.57,43.46,43.53,150500.0,38.0447,38.1059,38.0097,38.0709,150500.0
2015-01-23 15:20:00,43.54,43.56,43.43,43.47,67000.0,38.0797,38.0972,37.9835,38.0185,67000.0
2015-01-23 15:30:00,43.46,43.48,43.41,43.42,148000.0,38.0097,38.0272,37.966,37.9747,148000.0
2015-01-23 15:40:00,43.42,43.45,43.37,43.38,170000.0,37.9747,38.001,37.931,37.9398,170000.0
2015-01-23 15:50:00,43.39,43.4,43.34,43.34,555500.0,37.9485,37.9573,37.9048,37.9048,555500.0
2015-01-26 09:30:00,43.04,43.25,42.96,43.05,107000.0,37.6424,37.8261,37.5724,37.6511,107000.0
2015-01-26 09:40:00,43.05,43.05,42.81,42.92,76500.0,37.6511,37.6511,37.4412,37.5374,76500.0
2015-01-26 09:50:00,42.98,43.08,42.93,43.01,47000.0,37.5899,37.6774,37.5462,37.6162,47000.0
2015-01-26 10:00:00,42.97,43.15,42.95,43.15,92000.0,37.5812,37.7386,37.5637,37.7386,92000.0
2015-01-26 10:10:00,43.16,43.16,43.05,43.08,29500.0,37.7473,37.7473,37.6511,37.6774,29500.0
2015-01-26 10:20:00,43.09,43.15,43.04,43.12,18500.0,37.6861,37.7386,37.6424,37.7124,18500.0
2015-01-26 10:30:00,43.08,43.1,43.0,43.06,29000.0,37.6774,37.6949,37.6074,37.6599,29000.0
2015-01-26 10:40:00,43.06,43.24,43.03,43.19,40500.0,37.6599,37.8173,37.6337,37.7736,40500.0
2015-01-26 10:50:00,43.19,43.29,43.19,43.28,20500.0,37.7736,37.861,37.7736,37.8523,20500.0
2015-01-26 11:00:00,43.29,43.29,43.2,43.21,46500.0,37.861,37.861,37.7823,37.7911,46500.0
2015-01-26 11:10:00,43.19,43.2,43.06,43.06,53500.0,37.7736,37.7823,37.6599,37.6599,53500.0
2015-01-26 11:20:00,43.08,43.1,43.02,43.07,23500.0,37.6774,37.6949,37.6249,37.6686,23500.0
2015-01-26 11:30:00,43.12,43.12,43.06,43.12,21500.0,37.7124,37.7124,37.6599,37.7124,21500.0
2015-01-26 11:40:00,43.12,43.15,43.1,43.13,14000.0,37.7124,37.7386,37.6949,37.7211,14000.0
2015-01-26 11:50:00,43.13,43.25,43.11,43.21,69500.0,37.7211,37.8261,37.7036,37.7911,69500.0
2015-01-26 12:00:00,43.21,43.21,43.16,43.2,15500.0,37.7911,37.7911,37.7473,37.7823,15500.0
2015-01-26 12:10:00,43.2,43.2,43.16,43.18,20000.0,37.7823,37.7823,37.7473,37.7648,20000.0
2015-01-26 12:20:00,43.17,43.18,43.12,43.13,15500.0,37.7561,37.7648,37.7124,37.7211,15500.0
2015-01-26 12:30:00,43.14,43.14,43.03,43.06,18500.0,37.7299,37.7299,37.6337,37.6599,18500.0
2015-01-26 12:40:00,43.06,43.07,43.04,43.07,19500.0,37.6599,37.6686,37.6424,37.6686,19500.0
2015-01-26 12:50:00,43.07,43.12,43.05,43.12,15000.0,37.6686,37.7124,37.6511,37.7124,15000.0
2015-01-26 13:00:00,43.13,43.18,43.08,43.16,49000.0,37.7211,37.7648,37.6774,37.7473,49000.0
2015-01-26 13:10:00,43.16,43.26,43.16,43.26,13000.0,37.7473,37.8348,37.7473,37.8348,13000.0
2015-01-26 13:20:00,43.24,43.25,43.19,43.25,23500.0,37.8173,37.8261,37.7736,37.8261,23500.0
2015-01-26 13:30:00,43.23,43.35,43.22,43.34,34500.0,37.8086,37.9135,37.7998,37.9048,34500.0
2015-01-26 13:40:00,43.33,43.46,43.33,43.46,43000.0,37.896,38.0097,37.896,38.0097,43000.0
2015-01-26 13:50:00,43.46,43.55,43.46,43.53,48500.0,38.0097,38.0884,38.0097,38.0709,48500.0
2015-01-26 14:00:00,43.53,43.55,43.51,43.54,30500.0,38.0709,38.0884,38.0535,38.0797,30500.0
2015-01-26 14:10:00,43.54,43.57,43.5,43.5,22500.0,38.0797,38.1059,38.0447,38.0447,22500.0
2015-01-26 14:20:00,43.5,43.53,43.49,43.53,21500.0,38.0447,38.0709,38.036,38.0709,21500.0
2015-01-26 14:30:00,43.53,43.56,43.5,43.51,29000.0,38.0709,38.0972,38.0447,38.0535,29000.0
2015-01-26 14:40:00,43.51,43.52,43.42,43.47,50500.0,38.0535,38.0622,37.9747,38.0185,50500.0
2015-01-26 14:50:00,43.48,43.52,43.48,43.49,41500.0,38.0272,38.0622,38.0272,38.036,41500.0
2015-01-26 15:00:00,43.48,43.48,43.43,43.45,26000.0,38.0272,38.0272,37.9835,38.001,26000.0
2015-01-26 15:10:00,43.43,43.49,43.38,43.4,30000.0,37.9835,38.036,37.9398,37.9573,30000.0
2015-01-26 15:20:00,43.41,43.49,43.41,43.43,59500.0,37.966,38.036,37.966,37.9835,59500.0
2015-01-26 15:30:00,43.45,43.53,43.41,43.49,86500.0,38.001,38.0709,37.966,38.036,86500.0
2015-01-26 15:40:00,43.48,43.52,43.48,43.49,69500.0,38.0272,38.0622,38.0272,38.036,69500.0
2015-01-26 15:50:00,43.49,43.58,43.49,43.55,251000.0,38.036,38.1147,38.036,38.0884,251000.0
2015-01-27 09:30:00,43.05,43.3,42.93,43.3,67000.0,37.6511,37.8698,37.5462,37.8698,67000.0
2015-01-27 09:40:00,43.3,43.41,43.16,43.3,29000.0,37.8698,37.966,37.7473,37.8698,29000.0
2015-01-27 09:50:00,43.23,43.29,43.19,43.2,35500.0,37.8086,37.861,37.7736,37.7823,35500.0
2015-01-27 10:00:00,43.21,43.31,43.06,43.19,72500.0,37.7911,37.8785,37.6599,37.7736,72500.0
2015-01-27 10:10:00,43.24,43.28,43.16,43.18,46500.0,37.8173,37.8523,37.7473,37.7648,46500.0
2015-01-27 10:20:00,43.19,43.19,43.08,43.08,33500.0,37.7736,37.7736,37.6774,37.6774,33500.0
2015-01-27 10:30:00,43.06,43.06,42.96,43.05,43500.0,37.6599,37.6599,37.5724,37.6511,43500.0
2015-01-27 10:40:00,43.04,43.06,42.9,42.9,146500.0,37.6424,37.6599,37.52,37.52,146500.0
2015-01-27 10:50:00,42.89,42.98,42.86,42.98,32000.0,37.5112,37.5899,37.485,37.5899,32000.0
2015-01-27 11:00:00,42.97,43.02,42.92,42.95,147500.0,37.5812,37.6249,37.5374,37.5637,147500.0
2015-01-27 11:10:00,42.95,42.99,42.92,42.94,27000.0,37.5637,37.5987,37.5374,37.5549,27000.0
2015-01-27 11:20:00,42.94,43.02,42.75,42.87,131500.0,37.5549,37.6249,37.3888,37.4937,131500.0
2015-01-27 11:30:00,42.87,42.91,42.81,42.81,49000.0,37.4937,37.5287,37.4412,37.4412,49000.0
2015-01-27 11:40:00,42.79,42.79,42.69,42.76,31000.0,37.4238,37.4238,37.3363,37.3975,31000.0
2015-01-27 11:50:00,42.76,42.81,42.68,42.68,25000.0,37.3975,37.4412,37.3275,37.3275,25000.0
2015-01-27 12:00:00,42.69,42.69,42.65,42.67,34000.0,37.3363,37.3363,37.3013,37.3188,34000.0
2015-01-27 12:10:00,42.66,42.86,42.63,42.86,76000.0,37.3101,37.485,37.2838,37.485,76000.0
2015-01-27 12:20:00,42.83,43.02,42.83,43.02,228500.0,37.4587,37.6249,37.4587,37.6249,228500.0
2015-01-27 12:30:00,43.02,43.18,42.99,43.07,516000.0,37.6249,37.7648,37.5987,37.6686,516000.0
2015-01-27 12:40:00,43.07,43.08,42.96,42.96,77000.0,37.6686,37.6774,37.5724,37.5724,77000.0
2015-01-27 12:50:00,42.97,43.0,42.93,42.98,49500.0,37.5812,37.6074,37.5462,37.5899,49500.0
2015-01-27 13:00:00,43.0,43.03,42.96,42.98,14000.0,37.6074,37.6337,37.5724,37.5899,14000.0
2015-01-27 13:10:00,42.97,43.01,42.96,42.96,92000.0,37.5812,37.6162,37.5724,37.5724,92000.0
2015-01-27 13:20:00,42.96,43.02,42.96,42.99,21000.0,37.5724,37.6249,37.5724,37.5987,21000.0
2015-01-27 13:30:00,43.0,43.01,42.93,42.97,14500.0,37.6074,37.6162,37.5462,37.5812,14500.0
2015-01-27 13:40:00,42.95,42.95,42.87,42.89,13500.0,37.5637,37.5637,37.4937,37.5112,13500.0
2015-01-27 13:50:00,42.89,42.89,42.82,42.86,15500.0,37.5112,37.5112,37.45,37.485,15500.0
2015-01-27 14:00:00,42.87,42.9,42.86,42.88,18000.0,37.4937,37.52,37.485,37.5025,18000.0
2015-01-27 14:10:00,42.88,42.92,42.84,42.92,14000.0,37.5025,37.5374,37.4675,37.5374,14000.0
2015-01-27 14:20:00,42.95,43.0,42.93,42.96,52500.0,37.5637,37.6074,37.5462,37.5724,52500.0
2015-01-27 14:30:00,42.94,42.94,42.84,42.91,56500.0,37.5549,37.5549,37.4675,37.5287,56500.0
2015-01-27 14:40:00,42.91,42.92,42.79,42.84,41000.0,37.5287,37.5374,37.4238,37.4675,41000.0
2015-01-27 14:50:00,42.83,42.87,42.71,42.73,141500.0,37.4587,37.4937,37.3538,37.3713,141500.0
2015-01-27 15:00:00,42.72,42.72,42.62,42.64,81500.0,37.3625,37.3625,37.2751,37.2926,81500.0
2015-01-27 15:10:00,42.66,42.69,42.6,42.66,121500.0,37.3101,37.3363,37.2576,37.3101,121500.0
2015-01-27 15:20:00,42.63,42.7,42.6,42.6,75000.0,37.2838,37.345,37.2576,37.2576,75000.0
2015-01-27 15:30:00,42.6,42.66,42.55,42.59,41000.0,37.2576,37.3101,37.2138,37.2488,41000.0
2015-01-27 15:40:00,42.62,42.68,42.56,42.59,64500.0,37.2751,37.3275,37.2226,37.2488,64500.0
2015-01-27 15:50:00,42.57,42.6,42.5,42.55,158000.0,37.2313,37.2576,37.1701,37.2138,158000.0
2015-01-28 09:30:00,42.52,42.71,42.1,42.15,104000.0,37.1876,37.3538,36.8203,36.864,104000.0
2015-01-28 09:40:00,42.13,42.29,42.06,42.1,73500.0,36.8465,36.9865,36.7853,36.8203,73500.0
2015-01-28 09:50:00,42.07,42.12,41.85,41.9,119000.0,36.794,36.8378,36.6016,36.6454,119000.0
2015-01-28 10:00:00,41.89,42.05,41.87,42.05,66000.0,36.6366,36.7766,36.6191,36.7766,66000.0
2015-01-28 10:10:00,42.04,42.08,41.97,42.01,63500.0,36.7678,36.8028,36.7066,36.7416,63500.0
2015-01-28 10:20:00,42.02,42.19,42.01,42.19,24000.0,36.7503,36.899,36.7416,36.899,24000.0
2015-01-28 10:30:00,42.21,42.21,41.98,42.09,209000.0,36.9165,36.9165,36.7153,36.8115,209000.0
2015-01-28 10:40:00,42.06,42.1,41.96,41.98,102000.0,36.7853,36.8203,36.6978,36.7153,102000.0
2015-01-28 10:50:00,42.01,42.03,41.87,41.95,43500.0,36.7416,36.7591,36.6191,36.6891,43500.0
2015-01-28 11:00:00,41.96,42.02,41.96,42.0,34000.0,36.6978,36.7503,36.6978,36.7328,34000.0
2015-01-28 11:10:00,42.01,42.01,41.91,41.95,20500.0,36.7416,36.7416,36.6541,36.6891,20500.0
2015-01-28 11:20:00,41.95,42.03,41.93,41.98,125000.0,36.6891,36.7591,36.6716,36.7153,125000.0
2015-01-28 11:30:00,41.99,42.03,41.97,41.98,85000.0,36.7241,36.7591,36.7066,36.7153,85000.0
2015-01-28 11:40:00,41.97,41.98,41.91,41.91,46000.0,36.7066,36.7153,36.6541,36.6541,46000.0
2015-01-28 11:50:00,41.89,41.93,41.82,41.91,105500.0,36.6366,36.6716,36.5754,36.6541,105500.0
2015-01-28 12:00:00,41.87,41.96,41.87,41.93,49000.0,36.6191,36.6978,36.6191,36.6716,49000.0
2015-01-28 12:10:00,41.93,41.96,41.86,41.87,60500.0,36.6716,36.6978,36.6104,36.6191,60500.0
2015-01-28 12:20:00,41.87,41.88,41.75,41.8,126500.0,36.6191,36.6279,36.5142,36.5579,126500.0
2015-01-28 12:30:00,41.8,41.8,41.69,41.69,76000.0,36.5579,36.5579,36.4617,36.4617,76000.0
2015-01-28 12:40:00,41.7,41.74,41.69,41.74,63000.0,36.4704,36.5054,36.4617,36.5054,63000.0
2015-01-28 12:50:00,41.74,41.76,41.72,41.73,35500.0,36.5054,36.5229,36.4879,36.4967,35500.0
2015-01-28 13:00:00,41.72,41.75,41.7,41.74,55500.0,36.4879,36.5142,36.4704,36.5054,55500.0
2015-01-28 13:10:00,41.73,41.77,41.7,41.71,59000.0,36.4967,36.5317,36.4704,36.4792,59000.0
2015-01-28 13:20:00,41.72,41.75,41.65,41.65,94000.0,36.4879,36.5142,36.4267,36.4267,94000.0
2015-01-28 13:30:00,41.65,41.74,41.64,41.68,62500.0,36.4267,36.5054,36.418,36.453,62500.0
2015-01-28 13:40:00,41.68,41.71,41.65,41.66,95500.0,36.453,36.4792,36.4267,36.4355,95500.0
2015-01-28 13:50:00,41.66,41.73,41.59,41.59,126500.0,36.4355,36.4967,36.3742,36.3742,126500.0
2015-01-28 14:00:00,41.59,41.77,41.46,41.58,122000.0,36.3742,36.5317,36.2605,36.3655,122000.0
2015-01-28 14:10:00,41.58,41.66,41.56,41.63,53500.0,36.3655,36.4355,36.348,36.4092,53500.0
2015-01-28 14:20:00,41.62,41.62,41.47,41.49,69500.0,36.4005,36.4005,36.2693,36.2868,69500.0
2015-01-28 14:30:00,41.48,41.48,41.35,41.4,86000.0,36.278,36.278,36.1643,36.2081,86000.0
2015-01-28 14:40:00,41.39,41.47,41.36,41.4,71000.0,36.1993,36.2693,36.1731,36.2081,71000.0
2015-01-28 14:50:00,41.38,41.48,41.38,41.42,88000.0,36.1906,36.278,36.1906,36.2256,88000.0
2015-01-28 15:00:00,41.42,41.44,41.32,41.39,91500.0,36.2256,36.2431,36.1381,36.1993,91500.0
2015-01-28 15:10:00,41.39,41.45,41.34,41.38,200500.0,36.1993,36.2518,36.1556,36.1906,200500.0
2015-01-28 15:20:00,41.37,41.45,41.32,41.33,101000.0,36.1818,36.2518,36.1381,36.1468,101000.0
2015-01-28 15:30:00,41.33,41.33,41.23,41.24,71000.0,36.1468,36.1468,36.0594,36.0681,71000.0
2015-01-28 15:40:00,41.23,41.28,41.16,41.25,183000.0,36.0594,36.1031,35.9982,36.0769,183000.0
2015-01-28 15:50:00,41.2,41.22,41.08,41.11,510000.0,36.0332,36.0506,35.9282,35.9544,510000.0
2015-01-29 09:30:00,41.05,41.2,40.89,40.98,172000.0,35.902,36.0332,35.762,35.8407,172000.0
2015-01-29 09:40:00,40.94,41.03,40.83,40.9,228500.0,35.8058,35.8845,35.7096,35.7708,228500.0
2015-01-29 09:50:00,40.85,41.0,40.81,40.94,199000.0,35.727,35.8582,35.6921,35.8058,199000.0
2015-01-29 10:00:00,40.94,40.97,40.83,40.92,207000.0,35.8058,35.832,35.7096,35.7883,207000.0
2015-01-29 10:10:00,40.93,41.0,40.84,40.92,266000.0,35.797,35.8582,35.7183,35.7883,266000.0
2015-01-29 10:20:00,40.94,40.95,40.81,40.9,67000.0,35.8058,35.8145,35.6921,35.7708,67000.0
2015-01-29 10:30:00,40.92,40.93,40.75,40.82,106000.0,35.7883,35.797,35.6396,35.7008,106000.0
2015-01-29 10:40:00,40.82,40.82,40.7,40.81,75000.0,35.7008,35.7008,35.5959,35.6921,75000.0
2015-01-29 10:50:00,40.82,40.86,40.72,40.81,82500.0,35.7008,35.7358,35.6133,35.6921,82500.0
2015-01-29 11:00:00,40.8,40.83,40.7,40.82,81500.0,35.6833,35.7096,35.5959,35.7008,81500.0
2015-01-29 11:10:00,40.82,40.89,40.77,40.78,70000.0,35.7008,35.762,35.6571,35.6658,70000.0
2015-01-29 11:20:00,40.8,40.92,40.8,40.88,258000.0,35.6833,35.7883,35.6833,35.7533,258000.0
2015-01-29 11:30:00,40.89,41.01,40.84,41.0,183500.0,35.762,35.867,35.7183,35.8582,183500.0
2015-01-29 11:40:00,41.01,41.09,40.89,40.92,221500.0,35.867,35.9369,35.762,35.7883,221500.0
2015-01-29 11:50:00,40.91,40.97,40.82,40.9,108000.0,35.7795,35.832,35.7008,35.7708,108000.0
2015-01-29 12:00:00,40.88,40.92,40.82,40.87,65500.0,35.7533,35.7883,35.7008,35.7445,65500.0
2015-01-29 12:10:00,40.88,40.91,40.78,40.82,80000.0,35.7533,35.7795,35.6658,35.7008,80000.0
2015-01-29 12:20:00,40.82,40.85,40.77,40.84,84500.0,35.7008,35.727,35.6571,35.7183,84500.0
2015-01-29 12:30:00,40.83,40.85,40.69,40.71,106500.0,35.7096,35.727,35.5871,35.6046,106500.0
2015-01-29 12:40:00,40.74,40.74,40.6,40.65,54500.0,35.6308,35.6308,35.5084,35.5521,54500.0
2015-01-29 12:50:00,40.66,40.66,40.57,40.59,141000.0,35.5609,35.5609,35.4822,35.4997,141000.0
2015-01-29 13:00:00,40.6,40.61,40.45,40.48,110500.0,35.5084,35.5171,35.3772,35.4034,110500.0
2015-01-29 13:10:00,40.47,40.65,40.47,40.63,206000.0,35.3947,35.5521,35.3947,35.5346,206000.0
2015-01-29 13:20:00,40.64,40.81,40.64,40.76,108000.0,35.5434,35.6921,35.5434,35.6483,108000.0
2015-01-29 13:30:00,40.79,40.83,40.76,40.81,59500.0,35.6746,35.7096,35.6483,35.6921,59500.0
2015-01-29 13:40:00,40.82,40.82,40.72,40.74,93500.0,35.7008,35.7008,35.6133,35.6308,93500.0
2015-01-29 13:50:00,40.74,40.78,40.73,40.75,95000.0,35.6308,35.6658,35.6221,35.6396,95000.0
2015-01-29 14:00:00,40.76,40.85,40.76,40.84,85500.0,35.6483,35.727,35.6483,35.7183,85500.0
2015-01-29 14:10:00,40.83,40.9,40.81,40.83,32000.0,35.7096,35.7708,35.6921,35.7096,32000.0
2015-01-29 14:20:00,40.81,40.84,40.77,40.79,174500.0,35.6921,35.7183,35.6571,35.6746,174500.0
2015-01-29 14:30:00,40.78,40.83,40.76,40.79,123500.0,35.6658,35.7096,35.6483,35.6746,123500.0
2015-01-29 14:40:00,40.82,40.82,40.74,40.81,90000.0,35.7008,35.7008,35.6308,35.6921,90000.0
2015-01-29 14:50:00,40.8,40.83,40.74,40.79,105500.0,35.6833,35.7096,35.6308,35.6746,105500.0
2015-01-29 15:00:00,40.78,40.86,40.72,40.86,85000.0,35.6658,35.7358,35.6133,35.7358,85000.0
2015-01-29 15:10:00,40.85,40.89,40.79,40.89,103000.0,35.727,35.762,35.6746,35.762,103000.0
2015-01-29 15:20:00,40.89,40.93,40.83,40.83,71000.0,35.762,35.797,35.7096,35.7096,71000.0
2015-01-29 15:30:00,40.83,41.0,40.83,40.99,127000.0,35.7096,35.8582,35.7096,35.8495,127000.0
2015-01-29 15:40:00,40.99,41.02,40.95,40.97,156000.0,35.8495,35.8757,35.8145,35.832,156000.0
2015-01-29 15:50:00,40.97,41.0,40.95,41.0,273000.0,35.832,35.8582,35.8145,35.8582,273000.0
2015-01-30 09:30:00,40.65,41.08,40.56,41.04,111000.0,35.5521,35.9282,35.4734,35.8932,111000.0
2015-01-30 09:40:00,41.04,41.07,40.83,40.96,100500.0,35.8932,35.9195,35.7096,35.8232,100500.0
2015-01-30 09:50:00,40.9,40.98,40.64,40.8,135000.0,35.7708,35.8407,35.5434,35.6833,135000.0
2015-01-30 10:00:00,40.83,40.98,40.81,40.86,136500.0,35.7096,35.8407,35.6921,35.7358,136500.0
2015-01-30 10:10:00,40.89,40.98,40.85,40.93,35000.0,35.762,35.8407,35.727,35.797,35000.0
2015-01-30 10:20:00,40.95,41.05,40.92,41.02,56000.0,35.8145,35.902,35.7883,35.8757,56000.0
2015-01-30 10:30:00,41.01,41.07,40.92,41.04,65500.0,35.867,35.9195,35.7883,35.8932,65500.0
2015-01-30 10:40:00,41.03,41.27,41.03,41.24,67000.0,35.8845,36.0944,35.8845,36.0681,67000.0
2015-01-30 10:50:00,41.24,41.3,41.15,41.3,130500.0,36.0681,36.1206,35.9894,36.1206,130500.0
2015-01-30 11:00:00,41.3,41.37,41.26,41.3,73000.0,36.1206,36.1818,36.0856,36.1206,73000.0
2015-01-30 11:10:00,41.32,41.34,41.16,41.26,70000.0,36.1381,36.1556,35.9982,36.0856,70000.0
2015-01-30 11:20:00,41.26,41.28,41.16,41.28,47000.0,36.0856,36.1031,35.9982,36.1031,47000.0
2015-01-30 11:30:00,41.24,41.34,41.19,41.34,49000.0,36.0681,36.1556,36.0244,36.1556,49000.0
2015-01-30 11:40:00,41.34,41.36,41.24,41.33,90000.0,36.1556,36.1731,36.0681,36.1468,90000.0
2015-01-30 11:50:00,41.28,41.46,41.28,41.42,75000.0,36.1031,36.2605,36.1031,36.2256,75000.0
2015-01-30 12:00:00,41.41,41.51,41.41,41.47,81000.0,36.2168,36.3043,36.2168,36.2693,81000.0
2015-01-30 12:10:00,41.48,41.55,41.42,41.5,117500.0,36.278,36.3393,36.2256,36.2955,117500.0
2015-01-30 12:20:00,41.5,41.54,41.46,41.52,26500.0,36.2955,36.3305,36.2605,36.313,26500.0
2015-01-30 12:30:00,41.53,41.53,41.35,41.38,35000.0,36.3218,36.3218,36.1643,36.1906,35000.0
2015-01-30 12:40:00,41.38,41.39,41.33,41.34,28500.0,36.1906,36.1993,36.1468,36.1556,28500.0
2015-01-30 12:50:00,41.34,41.4,41.29,41.33,27000.0,36.1556,36.2081,36.1119,36.1468,27000.0
2015-01-30 13:00:00,41.33,41.4,41.3,41.32,30000.0,36.1468,36.2081,36.1206,36.1381,30000.0
2015-01-30 13:10:00,41.31,41.32,41.24,41.29,16500.0,36.1294,36.1381,36.0681,36.1119,16500.0
2015-01-30 13:20:00,41.26,41.47,41.25,41.47,132500.0,36.0856,36.2693,36.0769,36.2693,132500.0
2015-01-30 13:30:00,41.46,41.52,41.42,41.48,60500.0,36.2605,36.313,36.2256,36.278,60500.0
2015-01-30 13:40:00,41.47,41.63,41.47,41.61,100500.0,36.2693,36.4092,36.2693,36.3917,100500.0
2015-01-30 13:50:00,41.63,41.64,41.55,41.58,113000.0,36.4092,36.418,36.3393,36.3655,113000.0
2015-01-30 14:00:00,41.58,41.68,41.52,41.68,111000.0,36.3655,36.453,36.313,36.453,111000.0
2015-01-30 14:10:00,41.67,41.72,41.63,41.71,67500.0,36.4442,36.4879,36.4092,36.4792,67500.0
2015-01-30 14:20:00,41.7,41.78,41.69,41.78,105000.0,36.4704,36.5404,36.4617,36.5404,105000.0
2015-01-30 14:30:00,41.79,41.79,41.6,41.64,84000.0,36.5492,36.5492,36.383,36.418,84000.0
2015-01-30 14:40:00,41.64,41.66,41.46,41.48,43500.0,36.418,36.4355,36.2605,36.278,43500.0
2015-01-30 14:50:00,41.46,41.52,41.43,41.47,125000.0,36.2605,36.313,36.2343,36.2693,125000.0
2015-01-30 15:00:00,41.47,41.53,41.37,41.39,110000.0,36.2693,36.3218,36.1818,36.1993,110000.0
2015-01-30 15:10:00,41.42,41.53,41.38,41.38,55000.0,36.2256,36.3218,36.1906,36.1906,55000.0
2015-01-30 15:20:00,41.38,41.47,41.27,41.44,83000.0,36.1906,36.2693,36.0944,36.2431,83000.0
2015-01-30 15:30:00,41.43,41.46,41.35,41.43,142500.0,36.2343,36.2605,36.1643,36.2343,142500.0
2015-01-30 15:40:00,41.41,41.41,41.19,41.21,159500.0,36.2168,36.2168,36.0244,36.0419,159500.0
2015-01-30 15:50:00,41.21,41.24,41.12,41.18,321500.0,36.0419,36.0681,35.9632,36.0157,321500.0
2015-02-02 09:30:00,41.42,41.52,41.25,41.35,106000.0,36.2256,36.313,36.0769,36.1643,106000.0
2015-02-02 09:40:00,41.36,41.65,41.25,41.5,145000.0,36.1731,36.4267,36.0769,36.2955,145000.0
2015-02-02 09:50:00,41.47,41.47,41.21,41.21,30500.0,36.2693,36.2693,36.0419,36.0419,30500.0
2015-02-02 10:00:00,41.24,41.3,41.12,41.2,135000.0,36.0681,36.1206,35.9632,36.0332,135000.0
2015-02-02 10:10:00,41.17,41.37,41.11,41.34,77500.0,36.0069,36.1818,35.9544,36.1556,77500.0
2015-02-02 10:20:00,41.35,41.38,41.25,41.28,68000.0,36.1643,36.1906,36.0769,36.1031,68000.0
2015-02-02 10:30:00,41.29,41.42,41.19,41.42,69000.0,36.1119,36.2256,36.0244,36.2256,69000.0
2015-02-02 10:40:00,41.43,41.45,41.3,41.43,70500.0,36.2343,36.2518,36.1206,36.2343,70500.0
2015-02-02 10:50:00,41.42,41.56,41.4,41.49,74000.0,36.2256,36.348,36.2081,36.2868,74000.0
2015-02-02 11:00:00,41.45,41.5,41.4,41.47,86000.0,36.2518,36.2955,36.2081,36.2693,86000.0
2015-02-02 11:10:00,41.49,41.54,41.44,41.45,52000.0,36.2868,36.3305,36.2431,36.2518,52000.0
2015-02-02 11:20:00,41.45,41.53,41.43,41.5,157000.0,36.2518,36.3218,36.2343,36.2955,157000.0
2015-02-02 11:30:00,41.54,41.62,41.48,41.59,47500.0,36.3305,36.4005,36.278,36.3742,47500.0
2015-02-02 11:40:00,41.56,41.68,41.55,41.55,154000.0,36.348,36.453,36.3393,36.3393,154000.0
2015-02-02 11:50:00,41.57,41.59,41.38,41.39,46000.0,36.3567,36.3742,36.1906,36.1993,46000.0
2015-02-02 12:00:00,41.42,41.42,41.29,41.37,29500.0,36.2256,36.2256,36.1119,36.1818,29500.0
2015-02-02 12:10:00,41.35,41.37,41.31,41.37,24000.0,36.1643,36.1818,36.1294,36.1818,24000.0
2015-02-02 12:20:00,41.35,41.35,41.28,41.35,13000.0,36.1643,36.1643,36.1031,36.1643,13000.0
2015-02-02 12:30:00,41.37,41.4,41.3,41.38,28000.0,36.1818,36.2081,36.1206,36.1906,28000.0
2015-02-02 12:40:00,41.38,41.41,41.22,41.23,27500.0,36.1906,36.2168,36.0506,36.0594,27500.0
2015-02-02 12:50:00,41.23,41.31,41.22,41.27,14000.0,36.0594,36.1294,36.0506,36.0944,14000.0
2015-02-02 13:00:00,41.22,41.29,41.22,41.29,18500.0,36.0506,36.1119,36.0506,36.1119,18500.0
2015-02-02 13:10:00,41.29,41.34,41.25,41.29,13000.0,36.1119,36.1556,36.0769,36.1119,13000.0
2015-02-02 13:20:00,41.29,41.44,41.29,41.4,14000.0,36.1119,36.2431,36.1119,36.2081,14000.0
2015-02-02 13:30:00,41.44,41.45,41.31,41.31,22000.0,36.2431,36.2518,36.1294,36.1294,22000.0
2015-02-02 13:40:00,41.3,41.3,41.22,41.24,39000.0,36.1206,36.1206,36.0506,36.0681,39000.0
2015-02-02 13:50:00,41.23,41.31,41.23,41.25,38000.0,36.0594,36.1294,36.0594,36.0769,38000.0
2015-02-02 14:00:00,41.25,41.4,41.25,41.35,25500.0,36.0769,36.2081,36.0769,36.1643,25500.0
2015-02-02 14:10:00,41.36,41.41,41.32,41.37,76500.0,36.1731,36.2168,36.1381,36.1818,76500.0
2015-02-02 14:20:00,41.36,41.42,41.34,41.4,72000.0,36.1731,36.2256,36.1556,36.2081,72000.0
2015-02-02 14:30:00,41.42,41.42,41.33,41.33,29500.0,36.2256,36.2256,36.1468,36.1468,29500.0
2015-02-02 14:40:00,41.34,41.38,41.26,41.29,23000.0,36.1556,36.1906,36.0856,36.1119,23000.0
2015-02-02 14:50:00,41.31,41.36,41.22,41.25,42000.0,36.1294,36.1731,36.0506,36.0769,42000.0
2015-02-02 15:00:00,41.26,41.35,41.24,41.35,35000.0,36.0856,36.1643,36.0681,36.1643,35000.0
2015-02-02 15:10:00,41.34,41.43,41.34,41.38,35500.0,36.1556,36.2343,36.1556,36.1906,35500.0
2015-02-02 15:20:00,41.39,41.46,41.39,41.4,32500.0,36.1993,36.2605,36.1993,36.2081,32500.0
2015-02-02 15:30:00,41.42,41.55,41.39,41.55,100000.0,36.2256,36.3393,36.1993,36.3393,100000.0
2015-02-02 15:40:00,41.56,41.72,41.56,41.68,93000.0,36.348,36.4879,36.348,36.453,93000.0
2015-02-02 15:50:00,41.68,41.7,41.62,41.68,214500.0,36.453,36.4704,36.4005,36.453,214500.0
2015-02-03 09:30:00,41.72,42.1,41.72,41.83,51000.0,36.4879,36.8203,36.4879,36.5841,51000.0
2015-02-03 09:40:00,41.86,41.95,41.77,41.95,42000.0,36.6104,36.6891,36.5317,36.6891,42000.0
2015-02-03 09:50:00,41.95,41.95,41.72,41.82,40500.0,36.6891,36.6891,36.4879,36.5754,40500.0
2015-02-03 10:00:00,41.82,42.0,41.78,41.95,85000.0,36.5754,36.7328,36.5404,36.6891,85000.0
2015-02-03 10:10:00,41.98,42.02,41.9,41.92,39000.0,36.7153,36.7503,36.6454,36.6629,39000.0
2015-02-03 10:20:00,41.87,42.03,41.87,42.0,26500.0,36.6191,36.7591,36.6191,36.7328,26500.0
2015-02-03 10:30:00,42.0,42.04,41.94,42.02,27500.0,36.7328,36.7678,36.6803,36.7503,27500.0
2015-02-03 10:40:00,42.02,42.13,41.89,41.95,47000.0,36.7503,36.8465,36.6366,36.6891,47000.0
2015-02-03 10:50:00,41.95,41.95,41.81,41.86,24500.0,36.6891,36.6891,36.5667,36.6104,24500.0
2015-02-03 11:00:00,41.87,41.91,41.82,41.9,23500.0,36.6191,36.6541,36.5754,36.6454,23500.0
2015-02-03 11:10:00,41.9,41.97,41.87,41.92,12500.0,36.6454,36.7066,36.6191,36.6629,12500.0
2015-02-03 11:20:00,41.9,41.95,41.85,41.85,23000.0,36.6454,36.6891,36.6016,36.6016,23000.0
2015-02-03 11:30:00,41.88,41.95,41.83,41.95,24000.0,36.6279,36.6891,36.5841,36.6891,24000.0
2015-02-03 11:40:00,41.96,42.04,41.9,42.04,47500.0,36.6978,36.7678,36.6454,36.7678,47500.0
2015-02-03 11:50:00,42.04,42.04,41.88,41.93,60500.0,36.7678,36.7678,36.6279,36.6716,60500.0
2015-02-03 12:00:00,41.9,41.93,41.76,41.87,85500.0,36.6454,36.6716,36.5229,36.6191,85500.0
2015-02-03 12:10:00,41.89,42.0,41.88,41.94,83500.0,36.6366,36.7328,36.6279,36.6803,83500.0
2015-02-03 12:20:00,41.93,41.97,41.91,41.92,95000.0,36.6716,36.7066,36.6541,36.6629,95000.0
2015-02-03 12:30:00,41.91,41.92,41.88,41.91,12000.0,36.6541,36.6629,36.6279,36.6541,12000.0
2015-02-03 12:40:00,41.87,41.94,41.86,41.88,39500.0,36.6191,36.6803,36.6104,36.6279,39500.0
2015-02-03 12:50:00,41.88,41.89,41.84,41.87,14500.0,36.6279,36.6366,36.5929,36.6191,14500.0
2015-02-03 13:00:00,41.86,41.92,41.86,41.88,16000.0,36.6104,36.6629,36.6104,36.6279,16000.0
2015-02-03 13:10:00,41.88,41.92,41.87,41.92,15500.0,36.6279,36.6629,36.6191,36.6629,15500.0
2015-02-03 13:20:00,41.92,42.0,41.92,41.97,16000.0,36.6629,36.7328,36.6629,36.7066,16000.0
2015-02-03 13:30:00,41.96,42.02,41.95,41.95,18500.0,36.6978,36.7503,36.6891,36.6891,18500.0
2015-02-03 13:40:00,41.95,41.96,41.92,41.94,18000.0,36.6891,36.6978,36.6629,36.6803,18000.0
2015-02-03 13:50:00,41.95,42.02,41.91,42.01,34500.0,36.6891,36.7503,36.6541,36.7416,34500.0
2015-02-03 14:00:00,42.02,42.04,41.95,41.96,26500.0,36.7503,36.7678,36.6891,36.6978,26500.0
2015-02-03 14:10:00,41.96,41.99,41.94,41.98,12500.0,36.6978,36.7241,36.6803,36.7153,12500.0
2015-02-03 14:20:00,41.98,42.05,41.93,41.97,48000.0,36.7153,36.7766,36.6716,36.7066,48000.0
2015-02-03 14:30:00,41.98,42.02,41.96,42.0,23500.0,36.7153,36.7503,36.6978,36.7328,23500.0
2015-02-03 14:40:00,42.0,42.03,41.98,41.98,24000.0,36.7328,36.7591,36.7153,36.7153,24000.0
2015-02-03 14:50:00,42.0,42.01,41.95,42.0,39000.0,36.7328,36.7416,36.6891,36.7328,39000.0
2015-02-03 15:00:00,42.0,42.04,41.99,42.01,22500.0,36.7328,36.7678,36.7241,36.7416,22500.0
2015-02-03 15:10:00,42.02,42.06,41.99,42.0,18500.0,36.7503,36.7853,36.7241,36.7328,18500.0
2015-02-03 15:20:00,42.02,42.06,42.0,42.04,68000.0,36.7503,36.7853,36.7328,36.7678,68000.0
2015-02-03 15:30:00,42.06,42.08,42.01,42.04,73000.0,36.7853,36.8028,36.7416,36.7678,73000.0
2015-02-03 15:40:00,42.07,42.23,42.06,42.19,111500.0,36.794,36.934,36.7853,36.899,111500.0
2015-02-03 15:50:00,42.2,42.31,42.17,42.27,264500.0,36.9077,37.0039,36.8815,36.969,264500.0
2015-02-04 09:30:00,42.09,42.4,42.09,42.31,167000.0,36.8115,37.0827,36.8115,37.0039,167000.0
2015-02-04 09:40:00,42.32,42.54,42.22,42.5,183000.0,37.0127,37.2051,36.9252,37.1701,183000.0
2015-02-04 09:50:00,42.55,42.72,42.53,42.59,121500.0,37.2138,37.3625,37.1964,37.2488,121500.0
2015-02-04 10:00:00,42.66,42.69,42.46,42.64,154500.0,37.3101,37.3363,37.1351,37.2926,154500.0
2015-02-04 10:10:00,42.61,42.8,42.59,42.71,105000.0,37.2663,37.4325,37.2488,37.3538,105000.0
2015-02-04 10:20:00,42.67,42.73,42.65,42.69,59000.0,37.3188,37.3713,37.3013,37.3363,59000.0
2015-02-04 10:30:00,42.67,42.71,42.53,42.63,68500.0,37.3188,37.3538,37.1964,37.2838,68500.0
2015-02-04 10:40:00,42.63,42.84,42.63,42.73,57500.0,37.2838,37.4675,37.2838,37.3713,57500.0
2015-02-04 10:50:00,42.68,42.82,42.66,42.79,54000.0,37.3275,37.45,37.3101,37.4238,54000.0
2015-02-04 11:00:00,42.77,43.04,42.77,43.04,215000.0,37.4063,37.6424,37.4063,37.6424,215000.0
2015-02-04 11:10:00,43.05,43.05,42.85,42.86,70500.0,37.6511,37.6511,37.4762,37.485,70500.0
2015-02-04 11:20:00,42.86,42.91,42.82,42.91,43000.0,37.485,37.5287,37.45,37.5287,43000.0
2015-02-04 11:30:00,42.9,43.0,42.88,42.99,55500.0,37.52,37.6074,37.5025,37.5987,55500.0
2015-02-04 11:40:00,42.95,43.2,42.93,43.06,119000.0,37.5637,37.7823,37.5462,37.6599,119000.0
2015-02-04 11:50:00,43.07,43.09,42.84,42.84,31500.0,37.6686,37.6861,37.4675,37.4675,31500.0
2015-02-04 12:00:00,42.84,42.98,42.82,42.98,50000.0,37.4675,37.5899,37.45,37.5899,50000.0
2015-02-04 12:10:00,42.98,42.98,42.88,42.92,64500.0,37.5899,37.5899,37.5025,37.5374,64500.0
2015-02-04 12:20:00,42.92,42.93,42.65,42.65,74000.0,37.5374,37.5462,37.3013,37.3013,74000.0
2015-02-04 12:30:00,42.67,42.68,42.59,42.63,79500.0,37.3188,37.3275,37.2488,37.2838,79500.0
2015-02-04 12:40:00,42.62,42.69,42.55,42.64,54500.0,37.2751,37.3363,37.2138,37.2926,54500.0
2015-02-04 12:50:00,42.67,42.73,42.64,42.73,25500.0,37.3188,37.3713,37.2926,37.3713,25500.0
2015-02-04 13:00:00,42.72,42.84,42.69,42.83,47000.0,37.3625,37.4675,37.3363,37.4587,47000.0
2015-02-04 13:10:00,42.8,42.8,42.71,42.74,57500.0,37.4325,37.4325,37.3538,37.38,57500.0
2015-02-04 13:20:00,42.72,42.75,42.61,42.71,64000.0,37.3625,37.3888,37.2663,37.3538,64000.0
2015-02-04 13:30:00,42.72,42.75,42.59,42.62,33000.0,37.3625,37.3888,37.2488,37.2751,33000.0
2015-02-04 13:40:00,42.62,42.84,42.6,42.77,80500.0,37.2751,37.4675,37.2576,37.4063,80500.0
2015-02-04 13:50:00,42.77,42.84,42.74,42.84,35500.0,37.4063,37.4675,37.38,37.4675,35500.0
2015-02-04 14:00:00,42.84,42.93,42.84,42.87,39500.0,37.4675,37.5462,37.4675,37.4937,39500.0
2015-02-04 14:10:00,42.87,42.87,42.68,42.68,36000.0,37.4937,37.4937,37.3275,37.3275,36000.0
2015-02-04 14:20:00,42.68,42.84,42.68,42.84,66000.0,37.3275,37.4675,37.3275,37.4675,66000.0
2015-02-04 14:30:00,42.84,42.98,42.84,42.98,61500.0,37.4675,37.5899,37.4675,37.5899,61500.0
2015-02-04 14:40:00,42.98,43.03,42.92,43.01,44000.0,37.5899,37.6337,37.5374,37.6162,44000.0
2015-02-04 14:50:00,43.01,43.02,42.95,43.0,77500.0,37.6162,37.6249,37.5637,37.6074,77500.0
2015-02-04 15:00:00,42.98,43.02,42.92,43.01,97000.0,37.5899,37.6249,37.5374,37.6162,97000.0
2015-02-04 15:10:00,43.03,43.15,43.02,43.13,124500.0,37.6337,37.7386,37.6249,37.7211,124500.0
2015-02-04 15:20:00,43.13,43.2,43.12,43.19,129500.0,37.7211,37.7823,37.7124,37.7736,129500.0
2015-02-04 15:30:00,43.2,43.23,43.07,43.07,191500.0,37.7823,37.8086,37.6686,37.6686,191500.0
2015-02-04 15:40:00,43.07,43.08,42.79,42.85,221000.0,37.6686,37.6774,37.4238,37.4762,221000.0
2015-02-04 15:50:00,42.86,43.04,42.72,43.0,727500.0,37.485,37.6424,37.3625,37.6074,727500.0
2015-02-05 09:30:00,43.15,44.4,43.15,44.38,300500.0,37.7386,38.8318,37.7386,38.8144,300500.0
2015-02-05 09:40:00,44.34,44.62,43.9,43.96,351000.0,38.7794,39.0243,38.3945,38.447,351000.0
2015-02-05 09:50:00,43.99,44.19,43.91,44.04,230000.0,38.4733,38.6482,38.4033,38.517,230000.0
2015-02-05 10:00:00,44.07,44.25,43.94,44.16,176500.0,38.5432,38.7007,38.4295,38.6219,176500.0
2015-02-05 10:10:00,44.18,44.27,44.14,44.26,90500.0,38.6394,38.7181,38.6044,38.7094,90500.0
2015-02-05 10:20:00,44.25,44.4,44.13,44.39,85000.0,38.7007,38.8318,38.5957,38.8231,85000.0
2015-02-05 10:30:00,44.41,44.45,44.29,44.45,94500.0,38.8406,38.8756,38.7356,38.8756,94500.0
2015-02-05 10:40:00,44.45,44.61,44.41,44.61,90500.0,38.8756,39.0155,38.8406,39.0155,90500.0
2015-02-05 10:50:00,44.62,44.78,44.57,44.76,177500.0,39.0243,39.1642,38.9805,39.1467,177500.0
2015-02-05 11:00:00,44.73,44.95,44.73,44.85,161500.0,39.1205,39.3129,39.1205,39.2254,161500.0
2015-02-05 11:10:00,44.85,45.15,44.82,45.03,253500.0,39.2254,39.4878,39.1992,39.3828,253500.0
2015-02-05 11:20:00,45.02,45.1,44.88,44.98,319000.0,39.3741,39.4441,39.2516,39.3391,319000.0
2015-02-05 11:30:00,44.99,44.99,44.82,44.86,150500.0,39.3479,39.3479,39.1992,39.2342,150500.0
2015-02-05 11:40:00,44.87,45.0,44.81,44.93,244000.0,39.2429,39.3566,39.1904,39.2954,244000.0
2015-02-05 11:50:00,44.92,45.02,44.8,44.83,119500.0,39.2866,39.3741,39.1817,39.2079,119500.0
2015-02-05 12:00:00,44.81,44.84,44.77,44.8,75000.0,39.1904,39.2167,39.1554,39.1817,75000.0
2015-02-05 12:10:00,44.8,44.87,44.79,44.85,82000.0,39.1817,39.2429,39.1729,39.2254,82000.0
2015-02-05 12:20:00,44.85,45.0,44.81,44.99,72000.0,39.2254,39.3566,39.1904,39.3479,72000.0
2015-02-05 12:30:00,44.94,44.96,44.81,44.81,43000.0,39.3041,39.3216,39.1904,39.1904,43000.0
2015-02-05 12:40:00,44.81,44.98,44.81,44.88,71000.0,39.1904,39.3391,39.1904,39.2516,71000.0
2015-02-05 12:50:00,44.89,44.96,44.82,44.85,76500.0,39.2604,39.3216,39.1992,39.2254,76500.0
2015-02-05 13:00:00,44.81,44.84,44.7,44.71,52500.0,39.1904,39.2167,39.0942,39.103,52500.0
2015-02-05 13:10:00,44.7,44.72,44.61,44.65,45000.0,39.0942,39.1117,39.0155,39.0505,45000.0
2015-02-05 13:20:00,44.62,44.67,44.57,44.67,40500.0,39.0243,39.068,38.9805,39.068,40500.0
2015-02-05 13:30:00,44.66,44.79,44.62,44.76,62500.0,39.0592,39.1729,39.0243,39.1467,62500.0
2015-02-05 13:40:00,44.76,44.89,44.75,44.89,74000.0,39.1467,39.2604,39.1379,39.2604,74000.0
2015-02-05 13:50:00,44.89,45.02,44.89,44.92,81000.0,39.2604,39.3741,39.2604,39.2866,81000.0
2015-02-05 14:00:00,44.91,44.91,44.73,44.76,113500.0,39.2779,39.2779,39.1205,39.1467,113500.0
2015-02-05 14:10:00,44.77,44.87,44.76,44.84,75000.0,39.1554,39.2429,39.1467,39.2167,75000.0
2015-02-05 14:20:00,44.82,44.88,44.75,44.87,92000.0,39.1992,39.2516,39.1379,39.2429,92000.0
2015-02-05 14:30:00,44.87,44.88,44.78,44.79,93500.0,39.2429,39.2516,39.1642,39.1729,93500.0
2015-02-05 14:40:00,44.83,44.86,44.78,44.83,69000.0,39.2079,39.2342,39.1642,39.2079,69000.0
2015-02-05 14:50:00,44.85,44.98,44.82,44.96,81000.0,39.2254,39.3391,39.1992,39.3216,81000.0
2015-02-05 15:00:00,44.96,45.04,44.87,44.91,142500.0,39.3216,39.3916,39.2429,39.2779,142500.0
2015-02-05 15:10:00,44.9,44.92,44.82,44.83,79000.0,39.2691,39.2866,39.1992,39.2079,79000.0
2015-02-05 15:20:00,44.85,45.1,44.84,45.1,153000.0,39.2254,39.4441,39.2167,39.4441,153000.0
2015-02-05 15:30:00,45.1,45.14,44.99,45.03,117000.0,39.4441,39.479,39.3479,39.3828,117000.0
2015-02-05 15:40:00,45.02,45.04,44.96,44.99,216000.0,39.3741,39.3916,39.3216,39.3479,216000.0
2015-02-05 15:50:00,44.98,45.22,44.97,45.21,796500.0,39.3391,39.549,39.3304,39.5403,796500.0
2015-02-06 09:30:00,45.35,45.88,45.34,45.84,263500.0,39.6627,40.1262,39.654,40.0913,263500.0
2015-02-06 09:40:00,45.89,46.2,45.57,46.11,302500.0,40.135,40.4061,39.8551,40.3274,302500.0
2015-02-06 09:50:00,46.02,46.18,45.93,46.12,219000.0,40.2487,40.3886,40.17,40.3361,219000.0
2015-02-06 10:00:00,46.12,46.17,45.98,46.05,111500.0,40.3361,40.3799,40.2137,40.2749,111500.0
2015-02-06 10:10:00,46.1,46.1,45.89,45.93,96000.0,40.3186,40.3186,40.135,40.17,96000.0
2015-02-06 10:20:00,45.93,45.93,45.7,45.72,123000.0,40.17,40.17,39.9688,39.9863,123000.0
2015-02-06 10:30:00,45.75,45.92,45.75,45.9,104000.0,40.0125,40.1612,40.0125,40.1437,104000.0
2015-02-06 10:40:00,45.91,45.99,45.86,45.98,122500.0,40.1525,40.2224,40.1087,40.2137,122500.0
2015-02-06 10:50:00,45.99,46.18,45.98,46.09,134500.0,40.2224,40.3886,40.2137,40.3099,134500.0
2015-02-06 11:00:00,46.09,46.1,45.85,45.97,52500.0,40.3099,40.3186,40.1,40.205,52500.0
2015-02-06 11:10:00,45.91,45.96,45.82,45.82,94000.0,40.1525,40.1962,40.0738,40.0738,94000.0
2015-02-06 11:20:00,45.82,45.85,45.74,45.77,52500.0,40.0738,40.1,40.0038,40.03,52500.0
2015-02-06 11:30:00,45.77,45.84,45.71,45.81,107500.0,40.03,40.0913,39.9776,40.065,107500.0
2015-02-06 11:40:00,45.77,45.82,45.73,45.82,46500.0,40.03,40.0738,39.995,40.0738,46500.0
2015-02-06 11:50:00,45.79,45.83,45.72,45.8,101500.0,40.0475,40.0825,39.9863,40.0563,101500.0
2015-02-06 12:00:00,45.83,45.85,45.78,45.8,137000.0,40.0825,40.1,40.0388,40.0563,137000.0
2015-02-06 12:10:00,45.8,45.85,45.78,45.85,30500.0,40.0563,40.1,40.0388,40.1,30500.0
2015-02-06 12:20:00,45.84,45.84,45.74,45.78,74500.0,40.0913,40.0913,40.0038,40.0388,74500.0
2015-02-06 12:30:00,45.78,45.82,45.75,45.8,45500.0,40.0388,40.0738,40.0125,40.0563,45500.0
2015-02-06 12:40:00,45.79,45.85,45.7,45.83,88000.0,40.0475,40.1,39.9688,40.0825,88000.0
2015-02-06 12:50:00,45.83,45.88,45.81,45.88,52000.0,40.0825,40.1262,40.065,40.1262,52000.0
2015-02-06 13:00:00,45.88,45.89,45.75,45.78,52000.0,40.1262,40.135,40.0125,40.0388,52000.0
2015-02-06 13:10:00,45.8,45.8,45.6,45.61,115500.0,40.0563,40.0563,39.8814,39.8901,115500.0
2015-02-06 13:20:00,45.62,45.62,45.49,45.55,111000.0,39.8988,39.8988,39.7851,39.8376,111000.0
2015-02-06 13:30:00,45.55,45.57,45.49,45.52,67500.0,39.8376,39.8551,39.7851,39.8114,67500.0
2015-02-06 13:40:00,45.52,45.65,45.52,45.56,43000.0,39.8114,39.9251,39.8114,39.8464,43000.0
2015-02-06 13:50:00,45.57,45.64,45.55,45.55,52000.0,39.8551,39.9163,39.8376,39.8376,52000.0
2015-02-06 14:00:00,45.55,45.55,45.38,45.38,65500.0,39.8376,39.8376,39.6889,39.6889,65500.0
2015-02-06 14:10:00,45.38,45.49,45.35,45.49,86500.0,39.6889,39.7851,39.6627,39.7851,86500.0
2015-02-06 14:20:00,45.49,45.59,45.48,45.56,55000.0,39.7851,39.8726,39.7764,39.8464,55000.0
2015-02-06 14:30:00,45.58,45.59,45.53,45.54,69500.0,39.8639,39.8726,39.8201,39.8289,69500.0
2015-02-06 14:40:00,45.55,45.56,45.47,45.53,39000.0,39.8376,39.8464,39.7677,39.8201,39000.0
2015-02-06 14:50:00,45.54,45.57,45.51,45.54,67000.0,39.8289,39.8551,39.8026,39.8289,67000.0
2015-02-06 15:00:00,45.54,45.54,45.41,45.47,68500.0,39.8289,39.8289,39.7152,39.7677,68500.0
2015-02-06 15:10:00,45.48,45.57,45.42,45.49,74500.0,39.7764,39.8551,39.7239,39.7851,74500.0
2015-02-06 15:20:00,45.47,45.57,45.46,45.47,151500.0,39.7677,39.8551,39.7589,39.7677,151500.0
2015-02-06 15:30:00,45.51,45.67,45.46,45.64,166000.0,39.8026,39.9426,39.7589,39.9163,166000.0
2015-02-06 15:40:00,45.63,45.67,45.56,45.65,385000.0,39.9076,39.9426,39.8464,39.9251,385000.0
2015-02-06 15:50:00,45.65,45.77,45.6,45.77,349000.0,39.9251,40.03,39.8814,40.03,349000.0
2015-02-09 09:30:00,45.57,45.89,45.5,45.89,94500.0,39.8551,40.135,39.7939,40.135,94500.0
2015-02-09 09:40:00,45.94,46.24,45.91,46.24,90500.0,40.1787,40.4411,40.1525,40.4411,90500.0
2015-02-09 09:50:00,46.22,46.38,46.2,46.36,110000.0,40.4236,40.5635,40.4061,40.546,110000.0
2015-02-09 10:00:00,46.35,46.39,46.13,46.13,94500.0,40.5373,40.5723,40.3449,40.3449,94500.0
2015-02-09 10:10:00,46.16,46.25,46.05,46.05,142000.0,40.3711,40.4498,40.2749,40.2749,142000.0
2015-02-09 10:20:00,46.01,46.06,45.91,46.03,107000.0,40.2399,40.2837,40.1525,40.2574,107000.0
2015-02-09 10:30:00,46.03,46.05,45.98,46.0,70000.0,40.2574,40.2749,40.2137,40.2312,70000.0
2015-02-09 10:40:00,45.99,45.99,45.82,45.82,25500.0,40.2224,40.2224,40.0738,40.0738,25500.0
2015-02-09 10:50:00,45.82,45.85,45.74,45.74,19000.0,40.0738,40.1,40.0038,40.0038,19000.0
2015-02-09 11:00:00,45.77,45.93,45.77,45.93,29000.0,40.03,40.17,40.03,40.17,29000.0
2015-02-09 11:10:00,45.94,46.03,45.88,46.01,39000.0,40.1787,40.2574,40.1262,40.2399,39000.0
2015-02-09 11:20:00,45.96,46.08,45.95,46.08,37000.0,40.1962,40.3012,40.1875,40.3012,37000.0
2015-02-09 11:30:00,46.13,46.13,46.02,46.03,16500.0,40.3449,40.3449,40.2487,40.2574,16500.0
2015-02-09 11:40:00,46.04,46.08,46.0,46.04,31500.0,40.2662,40.3012,40.2312,40.2662,31500.0
2015-02-09 11:50:00,46.02,46.04,45.98,46.0,22500.0,40.2487,40.2662,40.2137,40.2312,22500.0
2015-02-09 12:00:00,45.95,46.04,45.9,46.04,29500.0,40.1875,40.2662,40.1437,40.2662,29500.0
2015-02-09 12:10:00,46.04,46.04,45.99,46.0,23000.0,40.2662,40.2662,40.2224,40.2312,23000.0
2015-02-09 12:20:00,45.98,46.01,45.9,45.98,17000.0,40.2137,40.2399,40.1437,40.2137,17000.0
2015-02-09 12:30:00,46.0,46.02,45.94,45.98,21000.0,40.2312,40.2487,40.1787,40.2137,21000.0
2015-02-09 12:40:00,45.95,45.99,45.94,45.95,15500.0,40.1875,40.2224,40.1787,40.1875,15500.0
2015-02-09 12:50:00,45.95,45.99,45.94,45.95,19500.0,40.1875,40.2224,40.1787,40.1875,19500.0
2015-02-09 13:00:00,45.95,46.01,45.95,45.99,26500.0,40.1875,40.2399,40.1875,40.2224,26500.0
2015-02-09 13:10:00,45.98,46.04,45.97,45.97,11500.0,40.2137,40.2662,40.205,40.205,11500.0
2015-02-09 13:20:00,45.97,46.0,45.91,45.93,20000.0,40.205,40.2312,40.1525,40.17,20000.0
2015-02-09 13:30:00,45.88,45.94,45.86,45.87,32500.0,40.1262,40.1787,40.1087,40.1175,32500.0
2015-02-09 13:40:00,45.89,45.92,45.82,45.85,19000.0,40.135,40.1612,40.0738,40.1,19000.0
2015-02-09 13:50:00,45.83,45.84,45.8,45.8,14500.0,40.0825,40.0913,40.0563,40.0563,14500.0
2015-02-09 14:00:00,45.8,45.8,45.73,45.73,33500.0,40.0563,40.0563,39.995,39.995,33500.0
2015-02-09 14:10:00,45.7,45.72,45.63,45.63,23500.0,39.9688,39.9863,39.9076,39.9076,23500.0
2015-02-09 14:20:00,45.62,45.86,45.62,45.83,57000.0,39.8988,40.1087,39.8988,40.0825,57000.0
2015-02-09 14:30:00,45.83,45.99,45.82,45.96,131000.0,40.0825,40.2224,40.0738,40.1962,131000.0
2015-02-09 14:40:00,45.97,45.97,45.83,45.84,47000.0,40.205,40.205,40.0825,40.0913,47000.0
2015-02-09 14:50:00,45.86,45.86,45.77,45.82,44500.0,40.1087,40.1087,40.03,40.0738,44500.0
2015-02-09 15:00:00,45.82,45.84,45.73,45.76,43500.0,40.0738,40.0913,39.995,40.0213,43500.0
2015-02-09 15:10:00,45.79,45.8,45.75,45.75,74000.0,40.0475,40.0563,40.0125,40.0125,74000.0
2015-02-09 15:20:00,45.76,45.81,45.72,45.75,113500.0,40.0213,40.065,39.9863,40.0125,113500.0
2015-02-09 15:30:00,45.76,45.77,45.65,45.69,95500.0,40.0213,40.03,39.9251,39.9601,95500.0
2015-02-09 15:40:00,45.67,45.86,45.67,45.85,123000.0,39.9426,40.1087,39.9426,40.1,123000.0
2015-02-09 15:50:00,45.83,45.87,45.78,45.85,328000.0,40.0825,40.1175,40.0388,40.1,328000.0
2015-02-10 09:30:00,45.94,46.27,45.94,46.23,115500.0,40.1787,40.4673,40.1787,40.4323,115500.0
2015-02-10 09:40:00,46.25,46.3,46.02,46.09,74500.0,40.4498,40.4936,40.2487,40.3099,74500.0
2015-02-10 09:50:00,46.1,46.15,45.96,46.06,86500.0,40.3186,40.3624,40.1962,40.2837,86500.0
2015-02-10 10:00:00,46.01,46.11,45.94,46.07,166500.0,40.2399,40.3274,40.1787,40.2924,166500.0
2015-02-10 10:10:00,46.05,46.16,46.04,46.09,51000.0,40.2749,40.3711,40.2662,40.3099,51000.0
2015-02-10 10:20:00,46.09,46.1,46.02,46.03,35000.0,40.3099,40.3186,40.2487,40.2574,35000.0
2015-02-10 10:30:00,46.03,46.05,45.92,45.95,53500.0,40.2574,40.2749,40.1612,40.1875,53500.0
2015-02-10 10:40:00,45.95,45.99,45.8,45.82,30500.0,40.1875,40.2224,40.0563,40.0738,30500.0
2015-02-10 10:50:00,45.81,45.93,45.76,45.88,31000.0,40.065,40.17,40.0213,40.1262,31000.0
2015-02-10 11:00:00,45.86,45.94,45.82,45.94,25500.0,40.1087,40.1787,40.0738,40.1787,25500.0
2015-02-10 11:10:00,45.94,45.99,45.91,45.94,28000.0,40.1787,40.2224,40.1525,40.1787,28000.0
2015-02-10 11:20:00,45.94,46.09,45.94,46.06,29000.0,40.1787,40.3099,40.1787,40.2837,29000.0
2015-02-10 11:30:00,46.05,46.09,46.03,46.05,37000.0,40.2749,40.3099,40.2574,40.2749,37000.0
2015-02-10 11:40:00,46.06,46.12,46.04,46.08,29500.0,40.2837,40.3361,40.2662,40.3012,29500.0
2015-02-10 11:50:00,46.1,46.14,46.06,46.11,46500.0,40.3186,40.3536,40.2837,40.3274,46500.0
2015-02-10 12:00:00,46.07,46.09,46.03,46.06,35500.0,40.2924,40.3099,40.2574,40.2837,35500.0
2015-02-10 12:10:00,46.09,46.25,46.09,46.24,64000.0,40.3099,40.4498,40.3099,40.4411,64000.0
2015-02-10 12:20:00,46.22,46.27,46.2,46.2,54000.0,40.4236,40.4673,40.4061,40.4061,54000.0
2015-02-10 12:30:00,46.22,46.23,46.16,46.2,22000.0,40.4236,40.4323,40.3711,40.4061,22000.0
2015-02-10 12:40:00,46.2,46.24,46.15,46.21,33000.0,40.4061,40.4411,40.3624,40.4149,33000.0
2015-02-10 12:50:00,46.21,46.22,46.16,46.16,23000.0,40.4149,40.4236,40.3711,40.3711,23000.0
2015-02-10 13:00:00,46.18,46.21,46.11,46.14,31500.0,40.3886,40.4149,40.3274,40.3536,31500.0
2015-02-10 13:10:00,46.16,46.2,46.12,46.18,22500.0,40.3711,40.4061,40.3361,40.3886,22500.0
2015-02-10 13:20:00,46.16,46.18,46.11,46.14,29500.0,40.3711,40.3886,40.3274,40.3536,29500.0
2015-02-10 13:30:00,46.15,46.18,46.12,46.14,17500.0,40.3624,40.3886,40.3361,40.3536,17500.0
2015-02-10 13:40:00,46.14,46.14,46.08,46.09,26000.0,40.3536,40.3536,40.3012,40.3099,26000.0
2015-02-10 13:50:00,46.09,46.13,46.05,46.07,24500.0,40.3099,40.3449,40.2749,40.2924,24500.0
2015-02-10 14:00:00,46.09,46.12,46.06,46.08,33000.0,40.3099,40.3361,40.2837,40.3012,33000.0
2015-02-10 14:10:00,46.08,46.14,46.05,46.1,35000.0,40.3012,40.3536,40.2749,40.3186,35000.0
2015-02-10 14:20:00,46.11,46.15,46.08,46.13,36500.0,40.3274,40.3624,40.3012,40.3449,36500.0
2015-02-10 14:30:00,46.13,46.15,46.1,46.12,25000.0,40.3449,40.3624,40.3186,40.3361,25000.0
2015-02-10 14:40:00,46.15,46.2,46.13,46.2,34000.0,40.3624,40.4061,40.3449,40.4061,34000.0
2015-02-10 14:50:00,46.19,46.27,46.14,46.27,35000.0,40.3974,40.4673,40.3536,40.4673,35000.0
2015-02-10 15:00:00,46.24,46.29,46.21,46.28,116000.0,40.4411,40.4848,40.4149,40.4761,116000.0
2015-02-10 15:10:00,46.28,46.3,46.22,46.24,45500.0,40.4761,40.4936,40.4236,40.4411,45500.0
2015-02-10 15:20:00,46.27,46.31,46.25,46.31,49500.0,40.4673,40.5023,40.4498,40.5023,49500.0
2015-02-10 15:30:00,46.3,46.32,46.26,46.3,52500.0,40.4936,40.5111,40.4586,40.4936,52500.0
2015-02-10 15:40:00,46.29,46.31,46.26,46.27,120000.0,40.4848,40.5023,40.4586,40.4673,120000.0
2015-02-10 15:50:00,46.27,46.34,46.26,46.26,342500.0,40.4673,40.5285,40.4586,40.4586,342500.0
2015-02-11 09:30:00,46.18,46.3,46.06,46.28,26000.0,40.3886,40.4936,40.2837,40.4761,26000.0
2015-02-11 09:40:00,46.35,46.37,46.09,46.09,38500.0,40.5373,40.5548,40.3099,40.3099,38500.0
2015-02-11 09:50:00,46.09,46.17,46.01,46.12,74000.0,40.3099,40.3799,40.2399,40.3361,74000.0
2015-02-11 10:00:00,46.16,46.22,46.08,46.19,40000.0,40.3711,40.4236,40.3012,40.3974,40000.0
2015-02-11 10:10:00,46.22,46.26,46.18,46.21,34500.0,40.4236,40.4586,40.3886,40.4149,34500.0
2015-02-11 10:20:00,46.18,46.19,46.11,46.11,20500.0,40.3886,40.3974,40.3274,40.3274,20500.0
2015-02-11 10:30:00,46.11,46.15,46.08,46.14,46500.0,40.3274,40.3624,40.3012,40.3536,46500.0
2015-02-11 10:40:00,46.14,46.17,46.07,46.09,37000.0,40.3536,40.3799,40.2924,40.3099,37000.0
2015-02-11 10:50:00,46.09,46.19,46.08,46.16,32500.0,40.3099,40.3974,40.3012,40.3711,32500.0
2015-02-11 11:00:00,46.16,46.23,46.16,46.22,31000.0,40.3711,40.4323,40.3711,40.4236,31000.0
2015-02-11 11:10:00,46.22,46.24,46.17,46.19,72000.0,40.4236,40.4411,40.3799,40.3974,72000.0
2015-02-11 11:20:00,46.19,46.26,46.16,46.25,44500.0,40.3974,40.4586,40.3711,40.4498,44500.0
2015-02-11 11:30:00,46.24,46.29,46.2,46.28,31000.0,40.4411,40.4848,40.4061,40.4761,31000.0
2015-02-11 11:40:00,46.32,46.34,46.28,46.29,15000.0,40.5111,40.5285,40.4761,40.4848,15000.0
2015-02-11 11:50:00,46.31,46.34,46.31,46.32,12000.0,40.5023,40.5285,40.5023,40.5111,12000.0
2015-02-11 12:00:00,46.31,46.32,46.26,46.32,14000.0,40.5023,40.5111,40.4586,40.5111,14000.0
2015-02-11 12:10:00,46.28,46.35,46.28,46.34,26500.0,40.4761,40.5373,40.4761,40.5285,26500.0
2015-02-11 12:20:00,46.31,46.39,46.31,46.39,36000.0,40.5023,40.5723,40.5023,40.5723,36000.0
2015-02-11 12:30:00,46.37,46.44,46.37,46.42,31000.0,40.5548,40.616,40.5548,40.5985,31000.0
2015-02-11 12:40:00,46.4,46.42,46.32,46.38,14000.0,40.581,40.5985,40.5111,40.5635,14000.0
2015-02-11 12:50:00,46.38,46.38,46.22,46.25,25500.0,40.5635,40.5635,40.4236,40.4498,25500.0
2015-02-11 13:00:00,46.23,46.32,46.22,46.25,13000.0,40.4323,40.5111,40.4236,40.4498,13000.0
2015-02-11 13:10:00,46.23,46.27,46.16,46.16,21500.0,40.4323,40.4673,40.3711,40.3711,21500.0
2015-02-11 13:20:00,46.15,46.25,46.14,46.19,24500.0,40.3624,40.4498,40.3536,40.3974,24500.0
2015-02-11 13:30:00,46.21,46.23,46.16,46.2,24000.0,40.4149,40.4323,40.3711,40.4061,24000.0
2015-02-11 13:40:00,46.17,46.21,46.09,46.09,27500.0,40.3799,40.4149,40.3099,40.3099,27500.0
2015-02-11 13:50:00,46.12,46.24,46.07,46.18,30000.0,40.3361,40.4411,40.2924,40.3886,30000.0
2015-02-11 14:00:00,46.2,46.25,46.13,46.23,22500.0,40.4061,40.4498,40.3449,40.4323,22500.0
2015-02-11 14:10:00,46.23,46.25,46.17,46.2,27500.0,40.4323,40.4498,40.3799,40.4061,27500.0
2015-02-11 14:20:00,46.19,46.22,46.11,46.16,44000.0,40.3974,40.4236,40.3274,40.3711,44000.0
2015-02-11 14:30:00,46.15,46.27,46.15,46.27,16500.0,40.3624,40.4673,40.3624,40.4673,16500.0
2015-02-11 14:40:00,46.28,46.39,46.27,46.37,35500.0,40.4761,40.5723,40.4673,40.5548,35500.0
2015-02-11 14:50:00,46.36,46.4,46.35,46.38,39000.0,40.546,40.581,40.5373,40.5635,39000.0
2015-02-11 15:00:00,46.37,46.46,46.37,46.43,95500.0,40.5548,40.6335,40.5548,40.6073,95500.0
2015-02-11 15:10:00,46.43,46.45,46.39,46.43,53000.0,40.6073,40.6248,40.5723,40.6073,53000.0
2015-02-11 15:20:00,46.42,46.53,46.4,46.43,172000.0,40.5985,40.6947,40.581,40.6073,172000.0
2015-02-11 15:30:00,46.44,46.44,46.31,46.37,59500.0,40.616,40.616,40.5023,40.5548,59500.0
2015-02-11 15:40:00,46.37,46.42,46.23,46.25,86500.0,40.5548,40.5985,40.4323,40.4498,86500.0
2015-02-11 15:50:00,46.26,46.38,46.23,46.36,341500.0,40.4586,40.5635,40.4323,40.546,341500.0
2015-02-12 09:30:00,46.35,46.62,46.24,46.58,122500.0,40.5373,40.7734,40.4411,40.7385,122500.0
2015-02-12 09:40:00,46.59,46.63,46.43,46.6,95500.0,40.7472,40.7822,40.6073,40.7559,95500.0
2015-02-12 09:50:00,46.64,46.65,46.56,46.6,11500.0,40.7909,40.7997,40.721,40.7559,11500.0
2015-02-12 10:00:00,46.58,46.69,46.55,46.56,61000.0,40.7385,40.8347,40.7122,40.721,61000.0
2015-02-12 10:10:00,46.58,46.6,46.48,46.52,35500.0,40.7385,40.7559,40.651,40.686,35500.0
2015-02-12 10:20:00,46.51,46.55,46.41,46.43,122000.0,40.6772,40.7122,40.5898,40.6073,122000.0
2015-02-12 10:30:00,46.44,46.53,46.4,46.53,21000.0,40.616,40.6947,40.581,40.6947,21000.0
2015-02-12 10:40:00,46.53,46.55,46.5,46.51,23500.0,40.6947,40.7122,40.6685,40.6772,23500.0
2015-02-12 10:50:00,46.51,46.54,46.43,46.43,10000.0,40.6772,40.7035,40.6073,40.6073,10000.0
2015-02-12 11:00:00,46.41,46.45,46.39,46.44,32500.0,40.5898,40.6248,40.5723,40.616,32500.0
2015-02-12 11:10:00,46.45,46.47,46.41,46.43,26000.0,40.6248,40.6422,40.5898,40.6073,26000.0
2015-02-12 11:20:00,46.45,46.48,46.39,46.4,18000.0,40.6248,40.651,40.5723,40.581,18000.0
2015-02-12 11:30:00,46.42,46.5,46.42,46.47,35500.0,40.5985,40.6685,40.5985,40.6422,35500.0
2015-02-12 11:40:00,46.45,46.5,46.44,46.48,10000.0,40.6248,40.6685,40.616,40.651,10000.0
2015-02-12 11:50:00,46.46,46.5,46.45,46.48,12500.0,40.6335,40.6685,40.6248,40.651,12500.0
2015-02-12 12:00:00,46.47,46.49,46.42,46.42,32500.0,40.6422,40.6597,40.5985,40.5985,32500.0
2015-02-12 12:10:00,46.41,46.53,46.41,46.52,55500.0,40.5898,40.6947,40.5898,40.686,55500.0
2015-02-12 12:20:00,46.52,46.52,46.47,46.51,10500.0,40.686,40.686,40.6422,40.6772,10500.0
2015-02-12 12:30:00,46.52,46.69,46.52,46.68,87500.0,40.686,40.8347,40.686,40.8259,87500.0
2015-02-12 12:40:00,46.71,46.78,46.7,46.77,31000.0,40.8521,40.9134,40.8434,40.9046,31000.0
2015-02-12 12:50:00,46.76,46.87,46.76,46.85,17500.0,40.8959,40.9921,40.8959,40.9746,17500.0
2015-02-12 13:00:00,46.83,46.9,46.83,46.9,17500.0,40.9571,41.0183,40.9571,41.0183,17500.0
2015-02-12 13:10:00,46.9,46.95,46.88,46.93,34000.0,41.0183,41.062,41.0008,41.0446,34000.0
2015-02-12 13:20:00,46.92,46.95,46.89,46.94,22000.0,41.0358,41.062,41.0096,41.0533,22000.0
2015-02-12 13:30:00,46.94,46.95,46.9,46.9,22000.0,41.0533,41.062,41.0183,41.0183,22000.0
2015-02-12 13:40:00,46.92,46.95,46.89,46.89,11000.0,41.0358,41.062,41.0096,41.0096,11000.0
2015-02-12 13:50:00,46.91,46.96,46.9,46.96,21500.0,41.0271,41.0708,41.0183,41.0708,21500.0
2015-02-12 14:00:00,46.96,46.98,46.89,46.9,60000.0,41.0708,41.0883,41.0096,41.0183,60000.0
2015-02-12 14:10:00,46.88,46.9,46.82,46.82,15500.0,41.0008,41.0183,40.9484,40.9484,15500.0
2015-02-12 14:20:00,46.82,46.83,46.78,46.81,18000.0,40.9484,40.9571,40.9134,40.9396,18000.0
2015-02-12 14:30:00,46.82,46.83,46.74,46.74,58500.0,40.9484,40.9571,40.8784,40.8784,58500.0
2015-02-12 14:40:00,46.74,46.81,46.74,46.79,22500.0,40.8784,40.9396,40.8784,40.9221,22500.0
2015-02-12 14:50:00,46.78,46.8,46.76,46.76,46000.0,40.9134,40.9309,40.8959,40.8959,46000.0
2015-02-12 15:00:00,46.77,46.82,46.76,46.77,49000.0,40.9046,40.9484,40.8959,40.9046,49000.0
2015-02-12 15:10:00,46.78,46.81,46.76,46.79,42500.0,40.9134,40.9396,40.8959,40.9221,42500.0
2015-02-12 15:20:00,46.79,46.81,46.76,46.8,32000.0,40.9221,40.9396,40.8959,40.9309,32000.0
2015-02-12 15:30:00,46.79,46.82,46.76,46.82,42000.0,40.9221,40.9484,40.8959,40.9484,42000.0
2015-02-12 15:40:00,46.82,46.95,46.82,46.94,88500.0,40.9484,41.062,40.9484,41.0533,88500.0
2015-02-12 15:50:00,46.94,46.94,46.85,46.87,193500.0,41.0533,41.0533,40.9746,40.9921,193500.0
2015-02-13 09:30:00,46.98,47.07,46.87,47.07,68000.0,41.0883,41.167,40.9921,41.167,68000.0
2015-02-13 09:40:00,47.07,47.07,46.96,47.04,93500.0,41.167,41.167,41.0708,41.1408,93500.0
2015-02-13 09:50:00,47.04,47.04,46.89,46.89,24500.0,41.1408,41.1408,41.0096,41.0096,24500.0
2015-02-13 10:00:00,46.87,46.93,46.78,46.78,16500.0,40.9921,41.0446,40.9134,40.9134,16500.0
2015-02-13 10:10:00,46.77,46.77,46.7,46.73,28500.0,40.9046,40.9046,40.8434,40.8696,28500.0
2015-02-13 10:20:00,46.71,46.8,46.7,46.77,38000.0,40.8521,40.9309,40.8434,40.9046,38000.0
2015-02-13 10:30:00,46.77,46.78,46.68,46.68,28500.0,40.9046,40.9134,40.8259,40.8259,28500.0
2015-02-13 10:40:00,46.68,46.72,46.63,46.69,19500.0,40.8259,40.8609,40.7822,40.8347,19500.0
2015-02-13 10:50:00,46.7,46.79,46.7,46.72,22000.0,40.8434,40.9221,40.8434,40.8609,22000.0
2015-02-13 11:00:00,46.71,46.83,46.68,46.77,64000.0,40.8521,40.9571,40.8259,40.9046,64000.0
2015-02-13 11:10:00,46.77,46.78,46.72,46.73,39500.0,40.9046,40.9134,40.8609,40.8696,39500.0
2015-02-13 11:20:00,46.73,46.8,46.71,46.8,17000.0,40.8696,40.9309,40.8521,40.9309,17000.0
2015-02-13 11:30:00,46.81,46.84,46.75,46.75,20000.0,40.9396,40.9658,40.8871,40.8871,20000.0
2015-02-13 11:40:00,46.78,46.83,46.77,46.83,11000.0,40.9134,40.9571,40.9046,40.9571,11000.0
2015-02-13 11:50:00,46.84,46.89,46.83,46.85,21500.0,40.9658,41.0096,40.9571,40.9746,21500.0
2015-02-13 12:00:00,46.85,46.85,46.8,46.83,12000.0,40.9746,40.9746,40.9309,40.9571,12000.0
2015-02-13 12:10:00,46.82,46.86,46.8,46.8,17500.0,40.9484,40.9833,40.9309,40.9309,17500.0
2015-02-13 12:20:00,46.79,46.83,46.75,46.77,18000.0,40.9221,40.9571,40.8871,40.9046,18000.0
2015-02-13 12:30:00,46.74,46.78,46.71,46.72,33000.0,40.8784,40.9134,40.8521,40.8609,33000.0
2015-02-13 12:40:00,46.73,46.74,46.69,46.71,16500.0,40.8696,40.8784,40.8347,40.8521,16500.0
2015-02-13 12:50:00,46.73,46.74,46.67,46.69,27500.0,40.8696,40.8784,40.8172,40.8347,27500.0
2015-02-13 13:00:00,46.67,46.75,46.66,46.75,44500.0,40.8172,40.8871,40.8084,40.8871,44500.0
2015-02-13 13:10:00,46.79,46.83,46.76,46.79,11000.0,40.9221,40.9571,40.8959,40.9221,11000.0
2015-02-13 13:20:00,46.83,46.83,46.69,46.69,11000.0,40.9571,40.9571,40.8347,40.8347,11000.0
2015-02-13 13:30:00,46.71,46.71,46.61,46.64,25500.0,40.8521,40.8521,40.7647,40.7909,25500.0
2015-02-13 13:40:00,46.64,46.74,46.61,46.71,21500.0,40.7909,40.8784,40.7647,40.8521,21500.0
2015-02-13 13:50:00,46.72,46.77,46.72,46.77,11000.0,40.8609,40.9046,40.8609,40.9046,11000.0
2015-02-13 14:00:00,46.74,46.74,46.63,46.7,44000.0,40.8784,40.8784,40.7822,40.8434,44000.0
2015-02-13 14:10:00,46.72,46.72,46.66,46.67,28000.0,40.8609,40.8609,40.8084,40.8172,28000.0
2015-02-13 14:20:00,46.69,46.8,46.69,46.79,20500.0,40.8347,40.9309,40.8347,40.9221,20500.0
2015-02-13 14:30:00,46.8,46.81,46.78,46.8,27500.0,40.9309,40.9396,40.9134,40.9309,27500.0
2015-02-13 14:40:00,46.78,46.84,46.77,46.82,57500.0,40.9134,40.9658,40.9046,40.9484,57500.0
2015-02-13 14:50:00,46.79,46.8,46.72,46.8,82000.0,40.9221,40.9309,40.8609,40.9309,82000.0
2015-02-13 15:00:00,46.77,46.78,46.7,46.75,37500.0,40.9046,40.9134,40.8434,40.8871,37500.0
2015-02-13 15:10:00,46.74,46.77,46.69,46.7,27500.0,40.8784,40.9046,40.8347,40.8434,27500.0
2015-02-13 15:20:00,46.7,46.76,46.68,46.71,47500.0,40.8434,40.8959,40.8259,40.8521,47500.0
2015-02-13 15:30:00,46.72,46.73,46.68,46.7,85000.0,40.8609,40.8696,40.8259,40.8434,85000.0
2015-02-13 15:40:00,46.7,46.71,46.64,46.64,74000.0,40.8434,40.8521,40.7909,40.7909,74000.0
2015-02-13 15:50:00,46.67,46.67,46.61,46.63,242500.0,40.8172,40.8172,40.7647,40.7822,242500.0
2015-02-17 09:30:00,46.72,46.94,46.55,46.71,67000.0,40.8609,41.0533,40.7122,40.8521,67000.0
2015-02-17 09:40:00,46.7,46.9,46.67,46.84,21000.0,40.8434,41.0183,40.8172,40.9658,21000.0
2015-02-17 09:50:00,46.89,46.9,46.72,46.87,61500.0,41.0096,41.0183,40.8609,40.9921,61500.0
2015-02-17 10:00:00,46.86,46.87,46.76,46.84,49000.0,40.9833,40.9921,40.8959,40.9658,49000.0
2015-02-17 10:10:00,46.81,46.82,46.7,46.7,37000.0,40.9396,40.9484,40.8434,40.8434,37000.0
2015-02-17 10:20:00,46.69,46.75,46.66,46.72,16500.0,40.8347,40.8871,40.8084,40.8609,16500.0
2015-02-17 10:30:00,46.77,46.82,46.72,46.73,24000.0,40.9046,40.9484,40.8609,40.8696,24000.0
2015-02-17 10:40:00,46.73,46.9,46.72,46.78,51000.0,40.8696,41.0183,40.8609,40.9134,51000.0
2015-02-17 10:50:00,46.75,46.75,46.64,46.73,22500.0,40.8871,40.8871,40.7909,40.8696,22500.0
2015-02-17 11:00:00,46.7,46.8,46.69,46.8,17500.0,40.8434,40.9309,40.8347,40.9309,17500.0
2015-02-17 11:10:00,46.77,46.79,46.72,46.72,34500.0,40.9046,40.9221,40.8609,40.8609,34500.0
2015-02-17 11:20:00,46.72,46.82,46.72,46.82,38500.0,40.8609,40.9484,40.8609,40.9484,38500.0
2015-02-17 11:30:00,46.8,46.95,46.8,46.95,67500.0,40.9309,41.062,40.9309,41.062,67500.0
2015-02-17 11:40:00,46.95,47.01,46.93,46.98,25000.0,41.062,41.1145,41.0446,41.0883,25000.0
2015-02-17 11:50:00,47.01,47.08,46.99,47.07,107000.0,41.1145,41.1757,41.097,41.167,107000.0
2015-02-17 12:00:00,47.06,47.1,47.04,47.1,35000.0,41.1583,41.1932,41.1408,41.1932,35000.0
2015-02-17 12:10:00,47.1,47.14,47.07,47.13,24500.0,41.1932,41.2282,41.167,41.2195,24500.0
2015-02-17 12:20:00,47.14,47.14,47.01,47.03,38500.0,41.2282,41.2282,41.1145,41.132,38500.0
2015-02-17 12:30:00,47.03,47.07,46.94,46.99,114000.0,41.132,41.167,41.0533,41.097,114000.0
2015-02-17 12:40:00,46.95,46.98,46.9,46.91,30000.0,41.062,41.0883,41.0183,41.0271,30000.0
2015-02-17 12:50:00,46.91,46.94,46.88,46.9,24000.0,41.0271,41.0533,41.0008,41.0183,24000.0
2015-02-17 13:00:00,46.91,46.96,46.88,46.95,25500.0,41.0271,41.0708,41.0008,41.062,25500.0
2015-02-17 13:10:00,46.94,46.94,46.91,46.93,23000.0,41.0533,41.0533,41.0271,41.0446,23000.0
2015-02-17 13:20:00,46.94,46.98,46.88,46.98,52000.0,41.0533,41.0883,41.0008,41.0883,52000.0
2015-02-17 13:30:00,46.96,47.02,46.93,47.01,18000.0,41.0708,41.1233,41.0446,41.1145,18000.0
2015-02-17 13:40:00,47.0,47.06,46.99,47.05,61000.0,41.1058,41.1583,41.097,41.1495,61000.0
2015-02-17 13:50:00,47.04,47.05,47.0,47.0,31000.0,41.1408,41.1495,41.1058,41.1058,31000.0
2015-02-17 14:00:00,46.98,47.02,46.95,47.0,18500.0,41.0883,41.1233,41.062,41.1058,18500.0
2015-02-17 14:10:00,46.99,46.99,46.95,46.97,10000.0,41.097,41.097,41.062,41.0795,10000.0
2015-02-17 14:20:00,46.97,47.01,46.96,46.97,16500.0,41.0795,41.1145,41.0708,41.0795,16500.0
2015-02-17 14:30:00,46.97,47.0,46.95,46.95,13500.0,41.0795,41.1058,41.062,41.062,13500.0
2015-02-17 14:40:00,46.95,46.99,46.95,46.97,14000.0,41.062,41.097,41.062,41.0795,14000.0
2015-02-17 14:50:00,46.97,46.98,46.88,46.91,18000.0,41.0795,41.0883,41.0008,41.0271,18000.0
2015-02-17 15:00:00,46.9,46.97,46.9,46.97,28000.0,41.0183,41.0795,41.0183,41.0795,28000.0
2015-02-17 15:10:00,46.97,46.99,46.94,46.96,11500.0,41.0795,41.097,41.0533,41.0708,11500.0
2015-02-17 15:20:00,46.97,47.03,46.96,47.03,28000.0,41.0795,41.132,41.0708,41.132,28000.0
2015-02-17 15:30:00,47.03,47.03,46.9,46.93,45500.0,41.132,41.132,41.0183,41.0446,45500.0
2015-02-17 15:40:00,46.93,46.96,46.88,46.9,62500.0,41.0446,41.0708,41.0008,41.0183,62500.0
2015-02-17 15:50:00,46.9,46.98,46.89,46.97,106500.0,41.0183,41.0883,41.0096,41.0795,106500.0
2015-02-18 09:30:00,46.85,46.86,46.56,46.69,56500.0,40.9746,40.9833,40.721,40.8347,56500.0
2015-02-18 09:40:00,46.73,46.88,46.7,46.76,36500.0,40.8696,41.0008,40.8434,40.8959,36500.0
2015-02-18 09:50:00,46.76,46.97,46.73,46.93,67000.0,40.8959,41.0795,40.8696,41.0446,67000.0
2015-02-18 10:00:00,46.95,46.96,46.89,46.94,63000.0,41.062,41.0708,41.0096,41.0533,63000.0
2015-02-18 10:10:00,46.94,46.94,46.78,46.81,45500.0,41.0533,41.0533,40.9134,40.9396,45500.0
2015-02-18 10:20:00,46.79,46.84,46.74,46.81,39500.0,40.9221,40.9658,40.8784,40.9396,39500.0
2015-02-18 10:30:00,46.83,46.99,46.81,46.97,74500.0,40.9571,41.097,40.9396,41.0795,74500.0
2015-02-18 10:40:00,46.96,46.96,46.86,46.94,35500.0,41.0708,41.0708,40.9833,41.0533,35500.0
2015-02-18 10:50:00,46.94,46.95,46.84,46.88,21000.0,41.0533,41.062,40.9658,41.0008,21000.0
2015-02-18 11:00:00,46.84,46.88,46.77,46.8,26500.0,40.9658,41.0008,40.9046,40.9309,26500.0
2015-02-18 11:10:00,46.8,47.05,46.79,47.05,69500.0,40.9309,41.1495,40.9221,41.1495,69500.0
2015-02-18 11:20:00,47.04,47.11,47.04,47.09,70000.0,41.1408,41.202,41.1408,41.1845,70000.0
2015-02-18 11:30:00,47.07,47.07,46.9,46.94,61000.0,41.167,41.167,41.0183,41.0533,61000.0
2015-02-18 11:40:00,46.91,46.96,46.88,46.96,26500.0,41.0271,41.0708,41.0008,41.0708,26500.0
2015-02-18 11:50:00,46.95,47.03,46.95,46.95,17000.0,41.062,41.132,41.062,41.062,17000.0
2015-02-18 12:00:00,46.98,47.03,46.94,46.99,17500.0,41.0883,41.132,41.0533,41.097,17500.0
2015-02-18 12:10:00,46.97,47.03,46.96,47.03,13500.0,41.0795,41.132,41.0708,41.132,13500.0
2015-02-18 12:20:00,47.06,47.06,47.0,47.02,14500.0,41.1583,41.1583,41.1058,41.1233,14500.0
2015-02-18 12:30:00,47.01,47.08,46.98,47.01,81000.0,41.1145,41.1757,41.0883,41.1145,81000.0
2015-02-18 12:40:00,47.02,47.03,46.95,47.02,21500.0,41.1233,41.132,41.062,41.1233,21500.0
2015-02-18 12:50:00,47.01,47.04,46.99,47.0,25500.0,41.1145,41.1408,41.097,41.1058,25500.0
2015-02-18 13:00:00,47.03,47.09,47.03,47.06,15000.0,41.132,41.1845,41.132,41.1583,15000.0
2015-02-18 13:10:00,47.06,47.1,47.03,47.06,10500.0,41.1583,41.1932,41.132,41.1583,10500.0
2015-02-18 13:20:00,47.1,47.1,46.98,47.07,48500.0,41.1932,41.1932,41.0883,41.167,48500.0
2015-02-18 13:30:00,47.07,47.07,46.99,47.03,12500.0,41.167,41.167,41.097,41.132,12500.0
2015-02-18 13:40:00,47.03,47.07,47.01,47.06,27500.0,41.132,41.167,41.1145,41.1583,27500.0
2015-02-18 13:50:00,47.03,47.07,47.0,47.04,17500.0,41.132,41.167,41.1058,41.1408,17500.0
2015-02-18 14:00:00,47.03,47.12,47.01,47.04,33000.0,41.132,41.2107,41.1145,41.1408,33000.0
2015-02-18 14:10:00,47.02,47.04,46.91,46.98,53500.0,41.1233,41.1408,41.0271,41.0883,53500.0
2015-02-18 14:20:00,46.98,46.99,46.86,46.92,78500.0,41.0883,41.097,40.9833,41.0358,78500.0
2015-02-18 14:30:00,46.86,46.91,46.83,46.89,19500.0,40.9833,41.0271,40.9571,41.0096,19500.0
2015-02-18 14:40:00,46.89,46.96,46.87,46.9,40000.0,41.0096,41.0708,40.9921,41.0183,40000.0
2015-02-18 14:50:00,46.89,46.95,46.86,46.91,20000.0,41.0096,41.062,40.9833,41.0271,20000.0
2015-02-18 15:00:00,46.94,46.98,46.93,46.95,46000.0,41.0533,41.0883,41.0446,41.062,46000.0
2015-02-18 15:10:00,46.95,46.99,46.94,46.94,51000.0,41.062,41.097,41.0533,41.0533,51000.0
2015-02-18 15:20:00,46.94,46.96,46.91,46.93,91500.0,41.0533,41.0708,41.0271,41.0446,91500.0
2015-02-18 15:30:00,46.93,46.94,46.88,46.92,62000.0,41.0446,41.0533,41.0008,41.0358,62000.0
2015-02-18 15:40:00,46.92,46.96,46.89,46.9,49500.0,41.0358,41.0708,41.0096,41.0183,49500.0
2015-02-18 15:50:00,46.92,46.99,46.91,46.97,144000.0,41.0358,41.097,41.0271,41.0795,144000.0
2015-02-19 09:30:00,46.77,47.0,46.77,46.79,48000.0,40.9046,41.1058,40.9046,40.9221,48000.0
2015-02-19 09:40:00,46.9,46.93,46.88,46.92,19000.0,41.0183,41.0446,41.0008,41.0358,19000.0
2015-02-19 09:50:00,46.9,46.99,46.88,46.94,45500.0,41.0183,41.097,41.0008,41.0533,45500.0
2015-02-19 10:00:00,46.96,47.05,46.93,46.97,46000.0,41.0708,41.1495,41.0446,41.0795,46000.0
2015-02-19 10:10:00,46.96,46.99,46.94,46.96,6500.0,41.0708,41.097,41.0533,41.0708,6500.0
2015-02-19 10:20:00,47.04,47.04,46.97,46.98,41000.0,41.1408,41.1408,41.0795,41.0883,41000.0
2015-02-19 10:30:00,46.98,47.04,46.97,47.04,33000.0,41.0883,41.1408,41.0795,41.1408,33000.0
2015-02-19 10:40:00,47.02,47.05,46.99,47.05,22500.0,41.1233,41.1495,41.097,41.1495,22500.0
2015-02-19 10:50:00,47.06,47.13,47.06,47.13,3500.0,41.1583,41.2195,41.1583,41.2195,3500.0
2015-02-19 11:00:00,47.09,47.18,47.08,47.18,32000.0,41.1845,41.2632,41.1757,41.2632,32000.0
2015-02-19 11:10:00,47.2,47.26,47.17,47.26,34500.0,41.2807,41.3332,41.2545,41.3332,34500.0
2015-02-19 11:20:00,47.26,47.35,47.26,47.29,39500.0,41.3332,41.4119,41.3332,41.3594,39500.0
2015-02-19 11:30:00,47.3,47.35,47.29,47.31,25500.0,41.3682,41.4119,41.3594,41.3769,25500.0
2015-02-19 11:40:00,47.32,47.33,47.29,47.3,24000.0,41.3856,41.3944,41.3594,41.3682,24000.0
2015-02-19 11:50:00,47.3,47.33,47.27,47.3,33000.0,41.3682,41.3944,41.3419,41.3682,33000.0
2015-02-19 12:00:00,47.3,47.32,47.19,47.19,40000.0,41.3682,41.3856,41.272,41.272,40000.0
2015-02-19 12:10:00,47.19,47.19,47.11,47.12,12000.0,41.272,41.272,41.202,41.2107,12000.0
2015-02-19 12:20:00,47.13,47.13,47.08,47.09,17000.0,41.2195,41.2195,41.1757,41.1845,17000.0
2015-02-19 12:30:00,47.07,47.08,46.93,46.93,36000.0,41.167,41.1757,41.0446,41.0446,36000.0
2015-02-19 12:40:00,46.93,46.99,46.92,46.99,10500.0,41.0446,41.097,41.0358,41.097,10500.0
2015-02-19 12:50:00,46.98,46.98,46.9,46.95,30500.0,41.0883,41.0883,41.0183,41.062,30500.0
2015-02-19 13:00:00,46.93,46.96,46.9,46.93,9000.0,41.0446,41.0708,41.0183,41.0446,9000.0
2015-02-19 13:10:00,46.94,46.94,46.9,46.92,17000.0,41.0533,41.0533,41.0183,41.0358,17000.0
2015-02-19 13:20:00,46.97,46.98,46.93,46.95,4500.0,41.0795,41.0883,41.0446,41.062,4500.0
2015-02-19 13:30:00,46.98,46.98,46.97,46.98,1500.0,41.0883,41.0883,41.0795,41.0883,1500.0
2015-02-19 13:40:00,46.99,47.0,46.94,46.97,15500.0,41.097,41.1058,41.0533,41.0795,15500.0
2015-02-19 13:50:00,46.96,46.99,46.92,46.93,33500.0,41.0708,41.097,41.0358,41.0446,33500.0
2015-02-19 14:00:00,46.96,46.96,46.9,46.92,23000.0,41.0708,41.0708,41.0183,41.0358,23000.0
2015-02-19 14:10:00,46.91,46.95,46.9,46.95,6500.0,41.0271,41.062,41.0183,41.062,6500.0
2015-02-19 14:20:00,46.92,46.93,46.89,46.93,20000.0,41.0358,41.0446,41.0096,41.0446,20000.0
2015-02-19 14:30:00,46.92,46.98,46.91,46.93,22000.0,41.0358,41.0883,41.0271,41.0446,22000.0
2015-02-19 14:40:00,46.91,46.96,46.91,46.92,20000.0,41.0271,41.0708,41.0271,41.0358,20000.0
2015-02-19 14:50:00,46.93,46.93,46.88,46.89,10000.0,41.0446,41.0446,41.0008,41.0096,10000.0
2015-02-19 15:00:00,46.89,46.92,46.85,46.85,32500.0,41.0096,41.0358,40.9746,40.9746,32500.0
2015-02-19 15:10:00,46.87,46.87,46.82,46.83,86000.0,40.9921,40.9921,40.9484,40.9571,86000.0
2015-02-19 15:20:00,46.82,46.85,46.78,46.79,37500.0,40.9484,40.9746,40.9134,40.9221,37500.0
2015-02-19 15:30:00,46.78,46.86,46.77,46.79,68500.0,40.9134,40.9833,40.9046,40.9221,68500.0
2015-02-19 15:40:00,46.79,46.83,46.74,46.78,103500.0,40.9221,40.9571,40.8784,40.9134,103500.0
2015-02-19 15:50:00,46.8,46.81,46.75,46.79,116000.0,40.9309,40.9396,40.8871,40.9221,116000.0
2015-02-20 09:30:00,46.78,47.1,46.66,46.83,169500.0,40.9134,41.1932,40.8084,40.9571,169500.0
2015-02-20 09:40:00,46.83,46.86,46.74,46.74,30500.0,40.9571,40.9833,40.8784,40.8784,30500.0
2015-02-20 09:50:00,46.71,46.79,46.67,46.69,15000.0,40.8521,40.9221,40.8172,40.8347,15000.0
2015-02-20 10:00:00,46.7,46.7,46.51,46.56,73000.0,40.8434,40.8434,40.6772,40.721,73000.0
2015-02-20 10:10:00,46.58,46.62,46.5,46.57,63000.0,40.7385,40.7734,40.6685,40.7297,63000.0
2015-02-20 10:20:00,46.55,46.57,46.41,46.41,46000.0,40.7122,40.7297,40.5898,40.5898,46000.0
2015-02-20 10:30:00,46.39,46.41,46.26,46.36,144000.0,40.5723,40.5898,40.4586,40.546,144000.0
2015-02-20 10:40:00,46.48,46.62,46.44,46.59,67500.0,40.651,40.7734,40.616,40.7472,67500.0
2015-02-20 10:50:00,46.62,46.65,46.5,46.51,71000.0,40.7734,40.7997,40.6685,40.6772,71000.0
2015-02-20 11:00:00,46.56,46.6,46.5,46.5,61000.0,40.721,40.7559,40.6685,40.6685,61000.0
2015-02-20 11:10:00,46.52,46.52,46.33,46.34,74000.0,40.686,40.686,40.5198,40.5285,74000.0
2015-02-20 11:20:00,46.33,46.51,46.33,46.36,82500.0,40.5198,40.6772,40.5198,40.546,82500.0
2015-02-20 11:30:00,46.4,46.4,46.33,46.4,60000.0,40.581,40.581,40.5198,40.581,60000.0
2015-02-20 11:40:00,46.41,46.49,46.38,46.49,37000.0,40.5898,40.6597,40.5635,40.6597,37000.0
2015-02-20 11:50:00,46.46,46.53,46.44,46.5,31000.0,40.6335,40.6947,40.616,40.6685,31000.0
2015-02-20 12:00:00,46.5,46.54,46.46,46.46,41000.0,40.6685,40.7035,40.6335,40.6335,41000.0
2015-02-20 12:10:00,46.46,46.54,46.4,46.51,29000.0,40.6335,40.7035,40.581,40.6772,29000.0
2015-02-20 12:20:00,46.52,46.52,46.4,46.42,51000.0,40.686,40.686,40.581,40.5985,51000.0
2015-02-20 12:30:00,46.42,46.57,46.37,46.41,55500.0,40.5985,40.7297,40.5548,40.5898,55500.0
2015-02-20 12:40:00,46.48,46.57,46.43,46.48,29000.0,40.651,40.7297,40.6073,40.651,29000.0
2015-02-20 12:50:00,46.53,46.59,46.5,46.58,32500.0,40.6947,40.7472,40.6685,40.7385,32500.0
2015-02-20 13:00:00,46.58,46.73,46.57,46.73,34500.0,40.7385,40.8696,40.7297,40.8696,34500.0
2015-02-20 13:10:00,46.73,46.79,46.71,46.79,31500.0,40.8696,40.9221,40.8521,40.9221,31500.0
2015-02-20 13:20:00,46.79,46.82,46.73,46.74,29000.0,40.9221,40.9484,40.8696,40.8784,29000.0
2015-02-20 13:30:00,46.76,46.86,46.76,46.84,19000.0,40.8959,40.9833,40.8959,40.9658,19000.0
2015-02-20 13:40:00,46.82,46.92,46.8,46.92,9500.0,40.9484,41.0358,40.9309,41.0358,9500.0
2015-02-20 13:50:00,46.91,47.02,46.91,46.98,18500.0,41.0271,41.1233,41.0271,41.0883,18500.0
2015-02-20 14:00:00,46.97,46.99,46.92,46.93,61500.0,41.0795,41.097,41.0358,41.0446,61500.0
2015-02-20 14:10:00,46.93,46.94,46.85,46.87,22500.0,41.0446,41.0533,40.9746,40.9921,22500.0
2015-02-20 14:20:00,46.87,46.91,46.86,46.87,85000.0,40.9921,41.0271,40.9833,40.9921,85000.0
2015-02-20 14:30:00,46.86,46.91,46.84,46.88,36500.0,40.9833,41.0271,40.9658,41.0008,36500.0
2015-02-20 14:40:00,46.87,46.95,46.85,46.93,12000.0,40.9921,41.062,40.9746,41.0446,12000.0
2015-02-20 14:50:00,46.95,46.99,46.92,46.95,66500.0,41.062,41.097,41.0358,41.062,66500.0
2015-02-20 15:00:00,46.95,47.01,46.9,46.99,76500.0,41.062,41.1145,41.0183,41.097,76500.0
2015-02-20 15:10:00,47.02,47.04,46.95,46.97,39000.0,41.1233,41.1408,41.062,41.0795,39000.0
2015-02-20 15:20:00,46.98,47.04,46.97,47.03,42000.0,41.0883,41.1408,41.0795,41.132,42000.0
2015-02-20 15:30:00,47.02,47.04,46.97,47.02,124000.0,41.1233,41.1408,41.0795,41.1233,124000.0
2015-02-20 15:40:00,47.01,47.05,47.01,47.02,72500.0,41.1145,41.1495,41.1145,41.1233,72500.0
2015-02-20 15:50:00,47.02,47.05,47.0,47.01,130000.0,41.1233,41.1495,41.1058,41.1145,130000.0
2015-02-23 09:30:00,46.94,46.96,46.6,46.7,39500.0,41.0533,41.0708,40.7559,40.8434,39500.0
2015-02-23 09:40:00,46.58,46.9,46.5,46.83,38000.0,40.7385,41.0183,40.6685,40.9571,38000.0
2015-02-23 09:50:00,46.86,46.87,46.68,46.75,38500.0,40.9833,40.9921,40.8259,40.8871,38500.0
2015-02-23 10:00:00,46.72,46.77,46.68,46.69,21500.0,40.8609,40.9046,40.8259,40.8347,21500.0
2015-02-23 10:10:00,46.72,46.8,46.69,46.79,21500.0,40.8609,40.9309,40.8347,40.9221,21500.0
2015-02-23 10:20:00,46.8,46.96,46.77,46.82,94500.0,40.9309,41.0708,40.9046,40.9484,94500.0
2015-02-23 10:30:00,46.84,46.94,46.84,46.91,7000.0,40.9658,41.0533,40.9658,41.0271,7000.0
2015-02-23 10:40:00,46.93,46.94,46.89,46.94,9500.0,41.0446,41.0533,41.0096,41.0533,9500.0
2015-02-23 10:50:00,46.94,46.94,46.85,46.9,16000.0,41.0533,41.0533,40.9746,41.0183,16000.0
2015-02-23 11:00:00,46.89,46.9,46.78,46.8,29500.0,41.0096,41.0183,40.9134,40.9309,29500.0
2015-02-23 11:10:00,46.8,46.86,46.78,46.85,11500.0,40.9309,40.9833,40.9134,40.9746,11500.0
2015-02-23 11:20:00,46.87,46.97,46.85,46.95,23000.0,40.9921,41.0795,40.9746,41.062,23000.0
2015-02-23 11:30:00,46.95,46.99,46.93,46.95,16000.0,41.062,41.097,41.0446,41.062,16000.0
2015-02-23 11:40:00,46.96,46.99,46.92,46.97,17500.0,41.0708,41.097,41.0358,41.0795,17500.0
2015-02-23 11:50:00,46.98,46.98,46.82,46.84,38000.0,41.0883,41.0883,40.9484,40.9658,38000.0
2015-02-23 12:00:00,46.85,46.9,46.85,46.89,24000.0,40.9746,41.0183,40.9746,41.0096,24000.0
2015-02-23 12:10:00,46.9,46.9,46.86,46.86,13500.0,41.0183,41.0183,40.9833,40.9833,13500.0
2015-02-23 12:20:00,46.88,46.91,46.85,46.88,14500.0,41.0008,41.0271,40.9746,41.0008,14500.0
2015-02-23 12:30:00,46.87,46.91,46.86,46.91,80000.0,40.9921,41.0271,40.9833,41.0271,80000.0
2015-02-23 12:40:00,46.89,46.91,46.86,46.88,20000.0,41.0096,41.0271,40.9833,41.0008,20000.0
2015-02-23 12:50:00,46.9,46.93,46.87,46.93,14500.0,41.0183,41.0446,40.9921,41.0446,14500.0
2015-02-23 13:00:00,46.94,46.94,46.9,46.94,7500.0,41.0533,41.0533,41.0183,41.0533,7500.0
2015-02-23 13:10:00,46.93,46.95,46.9,46.9,19500.0,41.0446,41.062,41.0183,41.0183,19500.0
2015-02-23 13:20:00,46.92,46.96,46.91,46.93,44500.0,41.0358,41.0708,41.0271,41.0446,44500.0
2015-02-23 13:30:00,46.91,46.95,46.89,46.95,15000.0,41.0271,41.062,41.0096,41.062,15000.0
2015-02-23 13:40:00,46.95,46.95,46.92,46.94,17500.0,41.062,41.062,41.0358,41.0533,17500.0
2015-02-23 13:50:00,46.92,46.95,46.92,46.94,14500.0,41.0358,41.062,41.0358,41.0533,14500.0
2015-02-23 14:00:00,46.94,46.95,46.91,46.94,18000.0,41.0533,41.062,41.0271,41.0533,18000.0
2015-02-23 14:10:00,46.94,46.98,46.9,46.97,27500.0,41.0533,41.0883,41.0183,41.0795,27500.0
2015-02-23 14:20:00,46.97,47.0,46.95,47.0,27000.0,41.0795,41.1058,41.062,41.1058,27000.0
2015-02-23 14:30:00,47.0,47.0,46.97,46.99,12000.0,41.1058,41.1058,41.0795,41.097,12000.0
2015-02-23 14:40:00,46.96,46.97,46.9,46.95,46500.0,41.0708,41.0795,41.0183,41.062,46500.0
2015-02-23 14:50:00,46.95,46.96,46.88,46.93,28000.0,41.062,41.0708,41.0008,41.0446,28000.0
2015-02-23 15:00:00,46.9,46.92,46.81,46.82,35000.0,41.0183,41.0358,40.9396,40.9484,35000.0
2015-02-23 15:10:00,46.81,46.86,46.77,46.86,20000.0,40.9396,40.9833,40.9046,40.9833,20000.0
2015-02-23 15:20:00,46.84,46.88,46.82,46.85,22000.0,40.9658,41.0008,40.9484,40.9746,22000.0
2015-02-23 15:30:00,46.87,46.88,46.81,46.88,32500.0,40.9921,41.0008,40.9396,41.0008,32500.0
2015-02-23 15:40:00,46.9,46.93,46.83,46.83,91000.0,41.0183,41.0446,40.9571,40.9571,91000.0
2015-02-23 15:50:00,46.84,46.89,46.81,46.89,183500.0,40.9658,41.0096,40.9396,41.0096,183500.0
2015-02-24 09:30:00,46.81,46.98,46.67,46.91,40000.0,40.9396,41.0883,40.8172,41.0271,40000.0
2015-02-24 09:40:00,46.9,47.27,46.9,47.27,41000.0,41.0183,41.3419,41.0183,41.3419,41000.0
2015-02-24 09:50:00,47.2,47.3,47.06,47.06,124000.0,41.2807,41.3682,41.1583,41.1583,124000.0
2015-02-24 10:00:00,47.1,47.34,46.96,47.33,103000.0,41.1932,41.4031,41.0708,41.3944,103000.0
2015-02-24 10:10:00,47.32,47.37,47.25,47.3,42000.0,41.3856,41.4294,41.3244,41.3682,42000.0
2015-02-24 10:20:00,47.34,47.39,47.26,47.27,40000.0,41.4031,41.4469,41.3332,41.3419,40000.0
2015-02-24 10:30:00,47.26,47.32,47.25,47.25,36500.0,41.3332,41.3856,41.3244,41.3244,36500.0
2015-02-24 10:40:00,47.27,47.32,47.23,47.23,50000.0,41.3419,41.3856,41.3069,41.3069,50000.0
2015-02-24 10:50:00,47.25,47.31,47.22,47.27,21000.0,41.3244,41.3769,41.2982,41.3419,21000.0
2015-02-24 11:00:00,47.28,47.33,47.25,47.33,65500.0,41.3507,41.3944,41.3244,41.3944,65500.0
2015-02-24 11:10:00,47.32,47.44,47.32,47.44,78500.0,41.3856,41.4906,41.3856,41.4906,78500.0
2015-02-24 11:20:00,47.41,47.49,47.4,47.44,35000.0,41.4644,41.5343,41.4556,41.4906,35000.0
2015-02-24 11:30:00,47.44,47.49,47.42,47.43,68000.0,41.4906,41.5343,41.4731,41.4819,68000.0
2015-02-24 11:40:00,47.43,47.58,47.43,47.58,32000.0,41.4819,41.613,41.4819,41.613,32000.0
2015-02-24 11:50:00,47.58,47.64,47.58,47.59,32000.0,41.613,41.6655,41.613,41.6218,32000.0
2015-02-24 12:00:00,47.58,47.58,47.41,47.42,17000.0,41.613,41.613,41.4644,41.4731,17000.0
2015-02-24 12:10:00,47.43,47.47,47.39,47.4,16500.0,41.4819,41.5168,41.4469,41.4556,16500.0
2015-02-24 12:20:00,47.37,47.41,47.33,47.33,8000.0,41.4294,41.4644,41.3944,41.3944,8000.0
2015-02-24 12:30:00,47.36,47.38,47.22,47.22,20500.0,41.4206,41.4381,41.2982,41.2982,20500.0
2015-02-24 12:40:00,47.24,47.28,47.22,47.24,30500.0,41.3157,41.3507,41.2982,41.3157,30500.0
2015-02-24 12:50:00,47.24,47.26,47.2,47.24,16000.0,41.3157,41.3332,41.2807,41.3157,16000.0
2015-02-24 13:00:00,47.24,47.25,47.15,47.16,19000.0,41.3157,41.3244,41.237,41.2457,19000.0
2015-02-24 13:10:00,47.18,47.18,47.05,47.05,51000.0,41.2632,41.2632,41.1495,41.1495,51000.0
2015-02-24 13:20:00,47.04,47.09,47.0,47.05,61000.0,41.1408,41.1845,41.1058,41.1495,61000.0
2015-02-24 13:30:00,47.06,47.13,47.06,47.13,14500.0,41.1583,41.2195,41.1583,41.2195,14500.0
2015-02-24 13:40:00,47.13,47.18,47.12,47.13,23500.0,41.2195,41.2632,41.2107,41.2195,23500.0
2015-02-24 13:50:00,47.12,47.17,47.12,47.14,25500.0,41.2107,41.2545,41.2107,41.2282,25500.0
2015-02-24 14:00:00,47.16,47.2,47.15,47.2,26500.0,41.2457,41.2807,41.237,41.2807,26500.0
2015-02-24 14:10:00,47.19,47.19,47.13,47.16,19000.0,41.272,41.272,41.2195,41.2457,19000.0
2015-02-24 14:20:00,47.15,47.18,47.1,47.1,19500.0,41.237,41.2632,41.1932,41.1932,19500.0
2015-02-24 14:30:00,47.09,47.12,47.05,47.12,20000.0,41.1845,41.2107,41.1495,41.2107,20000.0
2015-02-24 14:40:00,47.16,47.16,47.12,47.12,13500.0,41.2457,41.2457,41.2107,41.2107,13500.0
2015-02-24 14:50:00,47.14,47.23,47.14,47.23,17000.0,41.2282,41.3069,41.2282,41.3069,17000.0
2015-02-24 15:00:00,47.23,47.24,47.15,47.22,45000.0,41.3069,41.3157,41.237,41.2982,45000.0
2015-02-24 15:10:00,47.22,47.22,47.15,47.16,77000.0,41.2982,41.2982,41.237,41.2457,77000.0
2015-02-24 15:20:00,47.16,47.21,47.13,47.14,88000.0,41.2457,41.2894,41.2195,41.2282,88000.0
2015-02-24 15:30:00,47.15,47.16,47.11,47.14,99500.0,41.237,41.2457,41.202,41.2282,99500.0
2015-02-24 15:40:00,47.13,47.16,47.09,47.09,219500.0,41.2195,41.2457,41.1845,41.1845,219500.0
2015-02-24 15:50:00,47.1,47.13,47.08,47.09,121000.0,41.1932,41.2195,41.1757,41.1845,121000.0
2015-02-25 09:30:00,47.01,47.14,46.66,46.98,60500.0,41.1145,41.2282,40.8084,41.0883,60500.0
2015-02-25 09:40:00,47.02,47.19,46.98,47.15,26500.0,41.1233,41.272,41.0883,41.237,26500.0
2015-02-25 09:50:00,47.12,47.16,46.98,47.03,31000.0,41.2107,41.2457,41.0883,41.132,31000.0
2015-02-25 10:00:00,47.16,47.16,47.09,47.14,25000.0,41.2457,41.2457,41.1845,41.2282,25000.0
2015-02-25 10:10:00,47.13,47.27,47.11,47.27,45500.0,41.2195,41.3419,41.202,41.3419,45500.0
2015-02-25 10:20:00,47.27,47.38,47.27,47.37,20000.0,41.3419,41.4381,41.3419,41.4294,20000.0
2015-02-25 10:30:00,47.33,47.33,47.15,47.23,74000.0,41.3944,41.3944,41.237,41.3069,74000.0
2015-02-25 10:40:00,47.23,47.26,47.21,47.22,14500.0,41.3069,41.3332,41.2894,41.2982,14500.0
2015-02-25 10:50:00,47.22,47.31,47.22,47.28,35000.0,41.2982,41.3769,41.2982,41.3507,35000.0
2015-02-25 11:00:00,47.3,47.34,47.26,47.26,41000.0,41.3682,41.4031,41.3332,41.3332,41000.0
2015-02-25 11:10:00,47.26,47.33,47.21,47.31,39500.0,41.3332,41.3944,41.2894,41.3769,39500.0
2015-02-25 11:20:00,47.35,47.42,47.33,47.37,54500.0,41.4119,41.4731,41.3944,41.4294,54500.0
2015-02-25 11:30:00,47.37,47.4,47.34,47.38,70500.0,41.4294,41.4556,41.4031,41.4381,70500.0
2015-02-25 11:40:00,47.39,47.4,47.37,47.38,16500.0,41.4469,41.4556,41.4294,41.4381,16500.0
2015-02-25 11:50:00,47.39,47.45,47.37,47.42,40500.0,41.4469,41.4993,41.4294,41.4731,40500.0
2015-02-25 12:00:00,47.41,47.48,47.38,47.48,84500.0,41.4644,41.5256,41.4381,41.5256,84500.0
2015-02-25 12:10:00,47.48,47.62,47.48,47.62,217500.0,41.5256,41.648,41.5256,41.648,217500.0
2015-02-25 12:20:00,47.62,47.65,47.49,47.51,59500.0,41.648,41.6743,41.5343,41.5518,59500.0
2015-02-25 12:30:00,47.49,47.57,47.49,47.54,53500.0,41.5343,41.6043,41.5343,41.5781,53500.0
2015-02-25 12:40:00,47.52,47.56,47.5,47.55,39500.0,41.5606,41.5956,41.5431,41.5868,39500.0
2015-02-25 12:50:00,47.58,47.63,47.57,47.62,38500.0,41.613,41.6568,41.6043,41.648,38500.0
2015-02-25 13:00:00,47.63,47.63,47.57,47.58,41500.0,41.6568,41.6568,41.6043,41.613,41500.0
2015-02-25 13:10:00,47.57,47.6,47.55,47.58,22000.0,41.6043,41.6305,41.5868,41.613,22000.0
2015-02-25 13:20:00,47.59,47.64,47.59,47.64,29500.0,41.6218,41.6655,41.6218,41.6655,29500.0
2015-02-25 13:30:00,47.64,47.71,47.64,47.7,34500.0,41.6655,41.7267,41.6655,41.718,34500.0
2015-02-25 13:40:00,47.7,47.7,47.57,47.65,55000.0,41.718,41.718,41.6043,41.6743,55000.0
2015-02-25 13:50:00,47.63,47.65,47.58,47.59,48000.0,41.6568,41.6743,41.613,41.6218,48000.0
2015-02-25 14:00:00,47.59,47.7,47.59,47.69,113500.0,41.6218,41.718,41.6218,41.7092,113500.0
2015-02-25 14:10:00,47.68,47.73,47.67,47.73,72000.0,41.7005,41.7442,41.6918,41.7442,72000.0
2015-02-25 14:20:00,47.73,47.73,47.68,47.7,66500.0,41.7442,41.7442,41.7005,41.718,66500.0
2015-02-25 14:30:00,47.71,47.76,47.69,47.73,125500.0,41.7267,41.7705,41.7092,41.7442,125500.0
2015-02-25 14:40:00,47.73,47.83,47.7,47.81,129500.0,41.7442,41.8317,41.718,41.8142,129500.0
2015-02-25 14:50:00,47.81,47.85,47.78,47.79,111500.0,41.8142,41.8492,41.788,41.7967,111500.0
2015-02-25 15:00:00,47.77,47.79,47.71,47.75,81500.0,41.7792,41.7967,41.7267,41.7617,81500.0
2015-02-25 15:10:00,47.76,47.85,47.73,47.84,226500.0,41.7705,41.8492,41.7442,41.8404,226500.0
2015-02-25 15:20:00,47.85,47.9,47.82,47.85,185000.0,41.8492,41.8929,41.8229,41.8492,185000.0
2015-02-25 15:30:00,47.84,48.0,47.84,47.94,124000.0,41.8404,41.9804,41.8404,41.9279,124000.0
2015-02-25 15:40:00,47.95,48.0,47.9,47.91,159500.0,41.9366,41.9804,41.8929,41.9017,159500.0
2015-02-25 15:50:00,47.91,47.95,47.73,47.75,528000.0,41.9017,41.9366,41.7442,41.7617,528000.0
2015-02-26 09:30:00,47.88,48.01,47.57,47.81,250000.0,41.8754,41.9891,41.6043,41.8142,250000.0
2015-02-26 09:40:00,47.8,47.84,47.51,47.54,134000.0,41.8055,41.8404,41.5518,41.5781,134000.0
2015-02-26 09:50:00,47.52,47.66,47.38,47.49,65500.0,41.5606,41.683,41.4381,41.5343,65500.0
2015-02-26 10:00:00,47.53,47.6,47.49,47.59,59000.0,41.5693,41.6305,41.5343,41.6218,59000.0
2015-02-26 10:10:00,47.53,47.61,47.49,47.56,89500.0,41.5693,41.6393,41.5343,41.5956,89500.0
2015-02-26 10:20:00,47.56,47.57,47.46,47.46,41000.0,41.5956,41.6043,41.5081,41.5081,41000.0
2015-02-26 10:30:00,47.46,47.59,47.43,47.59,27000.0,41.5081,41.6218,41.4819,41.6218,27000.0
2015-02-26 10:40:00,47.61,47.7,47.6,47.7,34500.0,41.6393,41.718,41.6305,41.718,34500.0
2015-02-26 10:50:00,47.69,47.81,47.65,47.81,55500.0,41.7092,41.8142,41.6743,41.8142,55500.0
2015-02-26 11:00:00,47.78,47.84,47.75,47.84,77500.0,41.788,41.8404,41.7617,41.8404,77500.0
2015-02-26 11:10:00,47.83,47.84,47.69,47.7,19000.0,41.8317,41.8404,41.7092,41.718,19000.0
2015-02-26 11:20:00,47.73,47.73,47.64,47.64,22500.0,41.7442,41.7442,41.6655,41.6655,22500.0
2015-02-26 11:30:00,47.62,47.64,47.58,47.58,23500.0,41.648,41.6655,41.613,41.613,23500.0
2015-02-26 11:40:00,47.58,47.63,47.56,47.57,85000.0,41.613,41.6568,41.5956,41.6043,85000.0
2015-02-26 11:50:00,47.56,47.56,47.4,47.4,14500.0,41.5956,41.5956,41.4556,41.4556,14500.0
2015-02-26 12:00:00,47.4,47.41,47.35,47.41,38500.0,41.4556,41.4644,41.4119,41.4644,38500.0
2015-02-26 12:10:00,47.4,47.49,47.4,47.43,17000.0,41.4556,41.5343,41.4556,41.4819,17000.0
2015-02-26 12:20:00,47.42,47.54,47.41,47.44,26000.0,41.4731,41.5781,41.4644,41.4906,26000.0
2015-02-26 12:30:00,47.44,47.6,47.4,47.55,64500.0,41.4906,41.6305,41.4556,41.5868,64500.0
2015-02-26 12:40:00,47.59,47.6,47.45,47.52,18500.0,41.6218,41.6305,41.4993,41.5606,18500.0
2015-02-26 12:50:00,47.49,47.6,47.49,47.56,15000.0,41.5343,41.6305,41.5343,41.5956,15000.0
2015-02-26 13:00:00,47.56,47.58,47.46,47.48,23000.0,41.5956,41.613,41.5081,41.5256,23000.0
2015-02-26 13:10:00,47.51,47.53,47.48,47.5,9500.0,41.5518,41.5693,41.5256,41.5431,9500.0
2015-02-26 13:20:00,47.5,47.51,47.4,47.46,53000.0,41.5431,41.5518,41.4556,41.5081,53000.0
2015-02-26 13:30:00,47.47,47.49,47.43,47.47,94500.0,41.5168,41.5343,41.4819,41.5168,94500.0
2015-02-26 13:40:00,47.46,47.47,47.41,47.46,41000.0,41.5081,41.5168,41.4644,41.5081,41000.0
2015-02-26 13:50:00,47.45,47.57,47.44,47.51,27500.0,41.4993,41.6043,41.4906,41.5518,27500.0
2015-02-26 14:00:00,47.54,47.61,47.53,47.56,18500.0,41.5781,41.6393,41.5693,41.5956,18500.0
2015-02-26 14:10:00,47.56,47.6,47.52,47.58,33000.0,41.5956,41.6305,41.5606,41.613,33000.0
2015-02-26 14:20:00,47.58,47.67,47.52,47.52,33500.0,41.613,41.6918,41.5606,41.5606,33500.0
2015-02-26 14:30:00,47.5,47.52,47.45,47.49,14500.0,41.5431,41.5606,41.4993,41.5343,14500.0
2015-02-26 14:40:00,47.49,47.51,47.45,47.45,18500.0,41.5343,41.5518,41.4993,41.4993,18500.0
2015-02-26 14:50:00,47.45,47.5,47.4,47.43,42000.0,41.4993,41.5431,41.4556,41.4819,42000.0
2015-02-26 15:00:00,47.4,47.43,47.33,47.43,28500.0,41.4556,41.4819,41.3944,41.4819,28500.0
2015-02-26 15:10:00,47.4,47.51,47.39,47.51,33500.0,41.4556,41.5518,41.4469,41.5518,33500.0
2015-02-26 15:20:00,47.5,47.67,47.5,47.67,37500.0,41.5431,41.6918,41.5431,41.6918,37500.0
2015-02-26 15:30:00,47.67,47.68,47.58,47.64,122500.0,41.6918,41.7005,41.613,41.6655,122500.0
2015-02-26 15:40:00,47.66,47.71,47.61,47.65,139500.0,41.683,41.7267,41.6393,41.6743,139500.0
2015-02-26 15:50:00,47.64,47.7,47.62,47.66,200000.0,41.6655,41.718,41.648,41.683,200000.0
2015-02-27 09:30:00,47.63,47.66,47.39,47.41,16000.0,41.6568,41.683,41.4469,41.4644,16000.0
2015-02-27 09:40:00,47.5,47.51,47.31,47.43,60500.0,41.5431,41.5518,41.3769,41.4819,60500.0
2015-02-27 09:50:00,47.37,47.73,47.37,47.45,94000.0,41.4294,41.7442,41.4294,41.4993,94000.0
2015-02-27 10:00:00,47.54,47.55,47.4,47.42,21000.0,41.5781,41.5868,41.4556,41.4731,21000.0
2015-02-27 10:10:00,47.42,47.53,47.42,47.43,13500.0,41.4731,41.5693,41.4731,41.4819,13500.0
2015-02-27 10:20:00,47.41,47.57,47.39,47.54,17000.0,41.4644,41.6043,41.4469,41.5781,17000.0
2015-02-27 10:30:00,47.59,47.59,47.46,47.46,14500.0,41.6218,41.6218,41.5081,41.5081,14500.0
2015-02-27 10:40:00,47.51,47.66,47.42,47.66,90500.0,41.5518,41.683,41.4731,41.683,90500.0
2015-02-27 10:50:00,47.69,47.82,47.68,47.79,31000.0,41.7092,41.8229,41.7005,41.7967,31000.0
2015-02-27 11:00:00,47.78,47.81,47.65,47.68,34500.0,41.788,41.8142,41.6743,41.7005,34500.0
2015-02-27 11:10:00,47.65,47.69,47.61,47.65,25000.0,41.6743,41.7092,41.6393,41.6743,25000.0
2015-02-27 11:20:00,47.67,47.67,47.4,47.4,35500.0,41.6918,41.6918,41.4556,41.4556,35500.0
2015-02-27 11:30:00,47.39,47.41,47.3,47.32,24500.0,41.4469,41.4644,41.3682,41.3856,24500.0
2015-02-27 11:40:00,47.32,47.47,47.3,47.4,22500.0,41.3856,41.5168,41.3682,41.4556,22500.0
2015-02-27 11:50:00,47.42,47.47,47.35,47.35,122500.0,41.4731,41.5168,41.4119,41.4119,122500.0
2015-02-27 12:00:00,47.36,47.41,47.35,47.35,14500.0,41.4206,41.4644,41.4119,41.4119,14500.0
2015-02-27 12:10:00,47.35,47.42,47.35,47.37,8000.0,41.4119,41.4731,41.4119,41.4294,8000.0
2015-02-27 12:20:00,47.37,47.47,47.36,47.47,13500.0,41.4294,41.5168,41.4206,41.5168,13500.0
2015-02-27 12:30:00,47.47,47.52,47.47,47.48,20500.0,41.5168,41.5606,41.5168,41.5256,20500.0
2015-02-27 12:40:00,47.48,47.49,47.44,47.45,19000.0,41.5256,41.5343,41.4906,41.4993,19000.0
2015-02-27 12:50:00,47.47,47.47,47.41,47.47,10500.0,41.5168,41.5168,41.4644,41.5168,10500.0
2015-02-27 13:00:00,47.42,47.45,47.39,47.45,8500.0,41.4731,41.4993,41.4469,41.4993,8500.0
2015-02-27 13:10:00,47.4,47.48,47.4,47.44,11000.0,41.4556,41.5256,41.4556,41.4906,11000.0
2015-02-27 13:20:00,47.47,47.52,47.44,47.44,8000.0,41.5168,41.5606,41.4906,41.4906,8000.0
2015-02-27 13:30:00,47.42,47.5,47.4,47.43,98000.0,41.4731,41.5431,41.4556,41.4819,98000.0
2015-02-27 13:40:00,47.42,47.43,47.38,47.42,8000.0,41.4731,41.4819,41.4381,41.4731,8000.0
2015-02-27 13:50:00,47.4,47.48,47.39,47.48,5000.0,41.4556,41.5256,41.4469,41.5256,5000.0
2015-02-27 14:00:00,47.49,47.54,47.48,47.48,12500.0,41.5343,41.5781,41.5256,41.5256,12500.0
2015-02-27 14:10:00,47.47,47.52,47.45,47.48,22000.0,41.5168,41.5606,41.4993,41.5256,22000.0
2015-02-27 14:20:00,47.46,47.53,47.42,47.53,19000.0,41.5081,41.5693,41.4731,41.5693,19000.0
2015-02-27 14:30:00,47.53,47.55,47.43,47.43,16500.0,41.5693,41.5868,41.4819,41.4819,16500.0
2015-02-27 14:40:00,47.43,47.43,47.35,47.37,30500.0,41.4819,41.4819,41.4119,41.4294,30500.0
2015-02-27 14:50:00,47.35,47.4,47.27,47.34,97000.0,41.4119,41.4556,41.3419,41.4031,97000.0
2015-02-27 15:00:00,47.33,47.37,47.24,47.24,111500.0,41.3944,41.4294,41.3157,41.3157,111500.0
2015-02-27 15:10:00,47.23,47.26,47.15,47.2,44000.0,41.3069,41.3332,41.237,41.2807,44000.0
2015-02-27 15:20:00,47.19,47.25,47.17,47.25,42500.0,41.272,41.3244,41.2545,41.3244,42500.0
2015-02-27 15:30:00,47.25,47.25,47.14,47.21,57000.0,41.3244,41.3244,41.2282,41.2894,57000.0
2015-02-27 15:40:00,47.19,47.28,47.12,47.17,104000.0,41.272,41.3507,41.2107,41.2545,104000.0
2015-02-27 15:50:00,47.19,47.2,47.05,47.07,250500.0,41.272,41.2807,41.1495,41.167,250500.0
2015-03-02 09:30:00,46.98,47.57,46.96,47.46,97500.0,41.0883,41.6043,41.0708,41.5081,97500.0
2015-03-02 09:40:00,47.44,47.47,47.26,47.36,68500.0,41.4906,41.5168,41.3332,41.4206,68500.0
2015-03-02 09:50:00,47.35,47.48,47.13,47.13,93000.0,41.4119,41.5256,41.2195,41.2195,93000.0
2015-03-02 10:00:00,47.17,47.31,47.14,47.23,142000.0,41.2545,41.3769,41.2282,41.3069,142000.0
2015-03-02 10:10:00,47.29,47.36,47.23,47.25,55500.0,41.3594,41.4206,41.3069,41.3244,55500.0
2015-03-02 10:20:00,47.21,47.35,47.21,47.35,54500.0,41.2894,41.4119,41.2894,41.4119,54500.0
2015-03-02 10:30:00,47.39,47.44,47.36,47.36,33000.0,41.4469,41.4906,41.4206,41.4206,33000.0
2015-03-02 10:40:00,47.38,47.44,47.37,47.37,32000.0,41.4381,41.4906,41.4294,41.4294,32000.0
2015-03-02 10:50:00,47.36,47.43,47.31,47.35,46500.0,41.4206,41.4819,41.3769,41.4119,46500.0
2015-03-02 11:00:00,47.34,47.38,47.26,47.32,104500.0,41.4031,41.4381,41.3332,41.3856,104500.0
2015-03-02 11:10:00,47.35,47.37,47.23,47.36,65500.0,41.4119,41.4294,41.3069,41.4206,65500.0
2015-03-02 11:20:00,47.33,47.44,47.31,47.35,71000.0,41.3944,41.4906,41.3769,41.4119,71000.0
2015-03-02 11:30:00,47.35,47.52,47.34,47.52,67500.0,41.4119,41.5606,41.4031,41.5606,67500.0
2015-03-02 11:40:00,47.5,47.55,47.47,47.47,19000.0,41.5431,41.5868,41.5168,41.5168,19000.0
2015-03-02 11:50:00,47.49,47.49,47.35,47.39,17500.0,41.5343,41.5343,41.4119,41.4469,17500.0
2015-03-02 12:00:00,47.35,47.44,47.35,47.44,19000.0,41.4119,41.4906,41.4119,41.4906,19000.0
2015-03-02 12:10:00,47.43,47.44,47.37,47.41,32500.0,41.4819,41.4906,41.4294,41.4644,32500.0
2015-03-02 12:20:00,47.37,47.37,47.22,47.24,13500.0,41.4294,41.4294,41.2982,41.3157,13500.0
2015-03-02 12:30:00,47.24,47.45,47.24,47.39,28500.0,41.3157,41.4993,41.3157,41.4469,28500.0
2015-03-02 12:40:00,47.39,47.42,47.34,47.42,15000.0,41.4469,41.4731,41.4031,41.4731,15000.0
2015-03-02 12:50:00,47.42,47.52,47.41,47.41,25000.0,41.4731,41.5606,41.4644,41.4644,25000.0
2015-03-02 13:00:00,47.4,47.47,47.37,47.42,32000.0,41.4556,41.5168,41.4294,41.4731,32000.0
2015-03-02 13:10:00,47.44,47.53,47.43,47.52,61000.0,41.4906,41.5693,41.4819,41.5606,61000.0
2015-03-02 13:20:00,47.56,47.57,47.52,47.54,52000.0,41.5956,41.6043,41.5606,41.5781,52000.0
2015-03-02 13:30:00,47.57,47.61,47.57,47.6,19000.0,41.6043,41.6393,41.6043,41.6305,19000.0
2015-03-02 13:40:00,47.6,47.66,47.55,47.58,40500.0,41.6305,41.683,41.5868,41.613,40500.0
2015-03-02 13:50:00,47.58,47.66,47.58,47.62,42500.0,41.613,41.683,41.613,41.648,42500.0
2015-03-02 14:00:00,47.62,47.69,47.62,47.68,44000.0,41.648,41.7092,41.648,41.7005,44000.0
2015-03-02 14:10:00,47.64,47.65,47.55,47.61,55500.0,41.6655,41.6743,41.5868,41.6393,55500.0
2015-03-02 14:20:00,47.59,47.59,47.37,47.4,131000.0,41.6218,41.6218,41.4294,41.4556,131000.0
2015-03-02 14:30:00,47.39,47.51,47.39,47.48,111500.0,41.4469,41.5518,41.4469,41.5256,111500.0
2015-03-02 14:40:00,47.49,47.6,47.49,47.56,27000.0,41.5343,41.6305,41.5343,41.5956,27000.0
2015-03-02 14:50:00,47.54,47.63,47.53,47.6,23000.0,41.5781,41.6568,41.5693,41.6305,23000.0
2015-03-02 15:00:00,47.6,47.63,47.55,47.6,30000.0,41.6305,41.6568,41.5868,41.6305,30000.0
2015-03-02 15:10:00,47.6,47.67,47.53,47.57,95500.0,41.6305,41.6918,41.5693,41.6043,95500.0
2015-03-02 15:20:00,47.56,47.69,47.56,47.69,47500.0,41.5956,41.7092,41.5956,41.7092,47500.0
2015-03-02 15:30:00,47.69,47.8,47.69,47.78,156500.0,41.7092,41.8055,41.7092,41.788,156500.0
2015-03-02 15:40:00,47.75,47.86,47.74,47.83,205000.0,41.7617,41.8579,41.753,41.8317,205000.0
2015-03-02 15:50:00,47.86,47.96,47.82,47.83,328500.0,41.8579,41.9454,41.8229,41.8317,328500.0
2015-03-03 09:30:00,47.65,47.98,47.35,47.71,64500.0,41.6743,41.9629,41.4119,41.7267,64500.0
2015-03-03 09:40:00,47.7,47.7,47.34,47.35,30500.0,41.718,41.718,41.4031,41.4119,30500.0
2015-03-03 09:50:00,47.34,47.53,47.3,47.47,49000.0,41.4031,41.5693,41.3682,41.5168,49000.0
2015-03-03 10:00:00,47.41,47.5,47.36,47.41,60000.0,41.4644,41.5431,41.4206,41.4644,60000.0
2015-03-03 10:10:00,47.42,47.52,47.35,47.52,71500.0,41.4731,41.5606,41.4119,41.5606,71500.0
2015-03-03 10:20:00,47.54,47.65,47.52,47.62,47000.0,41.5781,41.6743,41.5606,41.648,47000.0
2015-03-03 10:30:00,47.57,47.61,47.42,47.44,35500.0,41.6043,41.6393,41.4731,41.4906,35500.0
2015-03-03 10:40:00,47.44,47.52,47.37,47.38,157500.0,41.4906,41.5606,41.4294,41.4381,157500.0
2015-03-03 10:50:00,47.39,47.42,47.35,47.35,33000.0,41.4469,41.4731,41.4119,41.4119,33000.0
2015-03-03 11:00:00,47.35,47.35,47.18,47.25,152000.0,41.4119,41.4119,41.2632,41.3244,152000.0
2015-03-03 11:10:00,47.27,47.27,47.16,47.16,53500.0,41.3419,41.3419,41.2457,41.2457,53500.0
2015-03-03 11:20:00,47.18,47.19,47.11,47.11,83000.0,41.2632,41.272,41.202,41.202,83000.0
2015-03-03 11:30:00,47.13,47.14,46.91,46.91,180500.0,41.2195,41.2282,41.0271,41.0271,180500.0
2015-03-03 11:40:00,46.92,46.93,46.69,46.69,81000.0,41.0358,41.0446,40.8347,40.8347,81000.0
2015-03-03 11:50:00,46.69,46.82,46.68,46.72,112000.0,40.8347,40.9484,40.8259,40.8609,112000.0
2015-03-03 12:00:00,46.77,46.79,46.61,46.7,176500.0,40.9046,40.9221,40.7647,40.8434,176500.0
2015-03-03 12:10:00,46.72,46.73,46.56,46.61,81500.0,40.8609,40.8696,40.721,40.7647,81500.0
2015-03-03 12:20:00,46.61,46.61,46.47,46.49,45000.0,40.7647,40.7647,40.6422,40.6597,45000.0
2015-03-03 12:30:00,46.47,46.64,46.47,46.61,43500.0,40.6422,40.7909,40.6422,40.7647,43500.0
2015-03-03 12:40:00,46.62,46.76,46.58,46.76,83000.0,40.7734,40.8959,40.7385,40.8959,83000.0
2015-03-03 12:50:00,46.76,46.85,46.73,46.82,55500.0,40.8959,40.9746,40.8696,40.9484,55500.0
2015-03-03 13:00:00,46.86,46.95,46.84,46.93,48500.0,40.9833,41.062,40.9658,41.0446,48500.0
2015-03-03 13:10:00,46.92,46.92,46.82,46.82,17500.0,41.0358,41.0358,40.9484,40.9484,17500.0
2015-03-03 13:20:00,46.81,46.9,46.78,46.79,97500.0,40.9396,41.0183,40.9134,40.9221,97500.0
2015-03-03 13:30:00,46.79,46.8,46.67,46.68,23500.0,40.9221,40.9309,40.8172,40.8259,23500.0
2015-03-03 13:40:00,46.67,46.76,46.64,46.72,31000.0,40.8172,40.8959,40.7909,40.8609,31000.0
2015-03-03 13:50:00,46.78,46.79,46.69,46.69,20000.0,40.9134,40.9221,40.8347,40.8347,20000.0
2015-03-03 14:00:00,46.69,46.78,46.65,46.77,29000.0,40.8347,40.9134,40.7997,40.9046,29000.0
2015-03-03 14:10:00,46.79,46.86,46.77,46.8,36500.0,40.9221,40.9833,40.9046,40.9309,36500.0
2015-03-03 14:20:00,46.83,46.96,46.83,46.96,31500.0,40.9571,41.0708,40.9571,41.0708,31500.0
2015-03-03 14:30:00,46.97,46.99,46.93,46.93,34500.0,41.0795,41.097,41.0446,41.0446,34500.0
2015-03-03 14:40:00,46.93,46.93,46.77,46.78,36500.0,41.0446,41.0446,40.9046,40.9134,36500.0
2015-03-03 14:50:00,46.77,46.87,46.77,46.83,84000.0,40.9046,40.9921,40.9046,40.9571,84000.0
2015-03-03 15:00:00,46.81,46.91,46.8,46.85,48500.0,40.9396,41.0271,40.9309,40.9746,48500.0
2015-03-03 15:10:00,46.86,46.92,46.84,46.91,70000.0,40.9833,41.0358,40.9658,41.0271,70000.0
2015-03-03 15:20:00,46.92,46.98,46.92,46.98,47500.0,41.0358,41.0883,41.0358,41.0883,47500.0
2015-03-03 15:30:00,46.97,47.02,46.93,46.98,68500.0,41.0795,41.1233,41.0446,41.0883,68500.0
2015-03-03 15:40:00,46.97,47.05,46.93,47.05,92000.0,41.0795,41.1495,41.0446,41.1495,92000.0
2015-03-03 15:50:00,47.06,47.14,47.04,47.12,222500.0,41.1583,41.2282,41.1408,41.2107,222500.0
2015-03-04 09:30:00,47.02,47.04,46.56,46.63,103000.0,41.1233,41.1408,40.721,40.7822,103000.0
2015-03-04 09:40:00,46.57,46.63,46.41,46.48,71500.0,40.7297,40.7822,40.5898,40.651,71500.0
2015-03-04 09:50:00,46.52,46.53,46.28,46.46,159000.0,40.686,40.6947,40.4761,40.6335,159000.0
2015-03-04 10:00:00,46.46,46.49,46.39,46.44,77000.0,40.6335,40.6597,40.5723,40.616,77000.0
2015-03-04 10:10:00,46.4,46.49,46.39,46.44,77000.0,40.581,40.6597,40.5723,40.616,77000.0
2015-03-04 10:20:00,46.47,46.48,46.38,46.39,50000.0,40.6422,40.651,40.5635,40.5723,50000.0
2015-03-04 10:30:00,46.39,46.51,46.36,46.42,87500.0,40.5723,40.6772,40.546,40.5985,87500.0
2015-03-04 10:40:00,46.45,46.51,46.39,46.39,43000.0,40.6248,40.6772,40.5723,40.5723,43000.0
2015-03-04 10:50:00,46.41,46.53,46.37,46.53,33500.0,40.5898,40.6947,40.5548,40.6947,33500.0
2015-03-04 11:00:00,46.54,46.54,46.39,46.48,55500.0,40.7035,40.7035,40.5723,40.651,55500.0
2015-03-04 11:10:00,46.48,46.56,46.43,46.56,45500.0,40.651,40.721,40.6073,40.721,45500.0
2015-03-04 11:20:00,46.56,46.57,46.49,46.57,23000.0,40.721,40.7297,40.6597,40.7297,23000.0
2015-03-04 11:30:00,46.59,46.63,46.53,46.6,58500.0,40.7472,40.7822,40.6947,40.7559,58500.0
2015-03-04 11:40:00,46.61,46.62,46.53,46.53,28500.0,40.7647,40.7734,40.6947,40.6947,28500.0
2015-03-04 11:50:00,46.51,46.67,46.51,46.67,27000.0,40.6772,40.8172,40.6772,40.8172,27000.0
2015-03-04 12:00:00,46.67,46.67,46.58,46.6,67000.0,40.8172,40.8172,40.7385,40.7559,67000.0
2015-03-04 12:10:00,46.57,46.7,46.57,46.64,27500.0,40.7297,40.8434,40.7297,40.7909,27500.0
2015-03-04 12:20:00,46.64,46.66,46.57,46.62,38000.0,40.7909,40.8084,40.7297,40.7734,38000.0
2015-03-04 12:30:00,46.62,46.69,46.6,46.66,36500.0,40.7734,40.8347,40.7559,40.8084,36500.0
2015-03-04 12:40:00,46.65,46.68,46.56,46.59,82500.0,40.7997,40.8259,40.721,40.7472,82500.0
2015-03-04 12:50:00,46.59,46.59,46.49,46.5,124500.0,40.7472,40.7472,40.6597,40.6685,124500.0
2015-03-04 13:00:00,46.52,46.57,46.5,46.57,31000.0,40.686,40.7297,40.6685,40.7297,31000.0
2015-03-04 13:10:00,46.58,46.61,46.52,46.55,24500.0,40.7385,40.7647,40.686,40.7122,24500.0
2015-03-04 13:20:00,46.53,46.57,46.48,46.5,41500.0,40.6947,40.7297,40.651,40.6685,41500.0
2015-03-04 13:30:00,46.5,46.5,46.39,46.44,46500.0,40.6685,40.6685,40.5723,40.616,46500.0
2015-03-04 13:40:00,46.43,46.44,46.38,46.39,39000.0,40.6073,40.616,40.5635,40.5723,39000.0
2015-03-04 13:50:00,46.38,46.38,46.27,46.29,41000.0,40.5635,40.5635,40.4673,40.4848,41000.0
2015-03-04 14:00:00,46.31,46.37,46.3,46.35,40000.0,40.5023,40.5548,40.4936,40.5373,40000.0
2015-03-04 14:10:00,46.34,46.34,46.2,46.21,60500.0,40.5285,40.5285,40.4061,40.4149,60500.0
2015-03-04 14:20:00,46.23,46.27,46.22,46.24,21000.0,40.4323,40.4673,40.4236,40.4411,21000.0
2015-03-04 14:30:00,46.25,46.29,46.22,46.26,40000.0,40.4498,40.4848,40.4236,40.4586,40000.0
2015-03-04 14:40:00,46.23,46.33,46.23,46.27,45000.0,40.4323,40.5198,40.4323,40.4673,45000.0
2015-03-04 14:50:00,46.27,46.29,46.24,46.25,66500.0,40.4673,40.4848,40.4411,40.4498,66500.0
2015-03-04 15:00:00,46.26,46.28,46.22,46.23,56500.0,40.4586,40.4761,40.4236,40.4323,56500.0
2015-03-04 15:10:00,46.27,46.28,46.22,46.22,63500.0,40.4673,40.4761,40.4236,40.4236,63500.0
2015-03-04 15:20:00,46.2,46.33,46.2,46.31,89000.0,40.4061,40.5198,40.4061,40.5023,89000.0
2015-03-04 15:30:00,46.31,46.45,46.3,46.45,193500.0,40.5023,40.6248,40.4936,40.6248,193500.0
2015-03-04 15:40:00,46.46,46.54,46.43,46.53,158500.0,40.6335,40.7035,40.6073,40.6947,158500.0
2015-03-04 15:50:00,46.53,46.59,46.51,46.59,420500.0,40.6947,40.7472,40.6772,40.7472,420500.0
2015-03-05 09:30:00,46.95,46.95,46.7,46.82,138000.0,41.062,41.062,40.8434,40.9484,138000.0
2015-03-05 09:40:00,46.76,46.82,46.61,46.82,33500.0,40.8959,40.9484,40.7647,40.9484,33500.0
2015-03-05 09:50:00,46.86,47.0,46.83,46.92,32500.0,40.9833,41.1058,40.9571,41.0358,32500.0
2015-03-05 10:00:00,46.89,46.9,46.76,46.85,104000.0,41.0096,41.0183,40.8959,40.9746,104000.0
2015-03-05 10:10:00,46.86,46.9,46.71,46.72,28000.0,40.9833,41.0183,40.8521,40.8609,28000.0
2015-03-05 10:20:00,46.72,46.8,46.69,46.7,71500.0,40.8609,40.9309,40.8347,40.8434,71500.0
2015-03-05 10:30:00,46.73,46.75,46.64,46.69,26500.0,40.8696,40.8871,40.7909,40.8347,26500.0
2015-03-05 10:40:00,46.68,46.74,46.62,46.7,80500.0,40.8259,40.8784,40.7734,40.8434,80500.0
2015-03-05 10:50:00,46.74,46.83,46.73,46.81,17500.0,40.8784,40.9571,40.8696,40.9396,17500.0
2015-03-05 11:00:00,46.79,46.79,46.68,46.68,38500.0,40.9221,40.9221,40.8259,40.8259,38500.0
2015-03-05 11:10:00,46.7,46.75,46.66,46.7,50000.0,40.8434,40.8871,40.8084,40.8434,50000.0
2015-03-05 11:20:00,46.7,46.7,46.64,46.64,36500.0,40.8434,40.8434,40.7909,40.7909,36500.0
2015-03-05 11:30:00,46.64,46.72,46.64,46.67,45000.0,40.7909,40.8609,40.7909,40.8172,45000.0
2015-03-05 11:40:00,46.68,46.77,46.67,46.71,16000.0,40.8259,40.9046,40.8172,40.8521,16000.0
2015-03-05 11:50:00,46.73,46.84,46.72,46.84,21500.0,40.8696,40.9658,40.8609,40.9658,21500.0
2015-03-05 12:00:00,46.84,46.86,46.81,46.81,12000.0,40.9658,40.9833,40.9396,40.9396,12000.0
2015-03-05 12:10:00,46.83,46.86,46.7,46.7,72500.0,40.9571,40.9833,40.8434,40.8434,72500.0
2015-03-05 12:20:00,46.7,46.75,46.64,46.65,168500.0,40.8434,40.8871,40.7909,40.7997,168500.0
2015-03-05 12:30:00,46.65,46.71,46.65,46.69,10500.0,40.7997,40.8521,40.7997,40.8347,10500.0
2015-03-05 12:40:00,46.69,46.73,46.65,46.67,13000.0,40.8347,40.8696,40.7997,40.8172,13000.0
2015-03-05 12:50:00,46.7,46.71,46.59,46.71,25500.0,40.8434,40.8521,40.7472,40.8521,25500.0
2015-03-05 13:00:00,46.72,46.75,46.69,46.74,20500.0,40.8609,40.8871,40.8347,40.8784,20500.0
2015-03-05 13:10:00,46.72,46.77,46.71,46.74,19500.0,40.8609,40.9046,40.8521,40.8784,19500.0
2015-03-05 13:20:00,46.74,46.78,46.67,46.68,43500.0,40.8784,40.9134,40.8172,40.8259,43500.0
2015-03-05 13:30:00,46.66,46.69,46.63,46.67,53500.0,40.8084,40.8347,40.7822,40.8172,53500.0
2015-03-05 13:40:00,46.68,46.69,46.64,46.65,43000.0,40.8259,40.8347,40.7909,40.7997,43000.0
2015-03-05 13:50:00,46.65,46.74,46.64,46.71,39500.0,40.7997,40.8784,40.7909,40.8521,39500.0
2015-03-05 14:00:00,46.75,46.81,46.72,46.78,19500.0,40.8871,40.9396,40.8609,40.9134,19500.0
2015-03-05 14:10:00,46.79,46.85,46.79,46.85,26000.0,40.9221,40.9746,40.9221,40.9746,26000.0
2015-03-05 14:20:00,46.85,46.87,46.83,46.86,72000.0,40.9746,40.9921,40.9571,40.9833,72000.0
2015-03-05 14:30:00,46.86,46.9,46.86,46.88,50500.0,40.9833,41.0183,40.9833,41.0008,50500.0
2015-03-05 14:40:00,46.89,46.89,46.83,46.83,16000.0,41.0096,41.0096,40.9571,40.9571,16000.0
2015-03-05 14:50:00,46.83,46.85,46.81,46.81,28000.0,40.9571,40.9746,40.9396,40.9396,28000.0
2015-03-05 15:00:00,46.82,46.82,46.66,46.66,35000.0,40.9484,40.9484,40.8084,40.8084,35000.0
2015-03-05 15:10:00,46.67,46.77,46.66,46.75,40500.0,40.8172,40.9046,40.8084,40.8871,40500.0
2015-03-05 15:20:00,46.75,46.79,46.75,46.78,35000.0,40.8871,40.9221,40.8871,40.9134,35000.0
2015-03-05 15:30:00,46.78,46.79,46.69,46.79,51000.0,40.9134,40.9221,40.8347,40.9221,51000.0
2015-03-05 15:40:00,46.77,46.81,46.73,46.77,59000.0,40.9046,40.9396,40.8696,40.9046,59000.0
2015-03-05 15:50:00,46.79,46.84,46.78,46.81,125000.0,40.9221,40.9658,40.9134,40.9396,125000.0
2015-03-06 09:30:00,46.76,47.19,46.63,47.19,66000.0,40.8959,41.272,40.7822,41.272,66000.0
2015-03-06 09:40:00,47.19,47.23,46.86,47.03,64500.0,41.272,41.3069,40.9833,41.132,64500.0
2015-03-06 09:50:00,47.1,47.22,46.99,47.19,70500.0,41.1932,41.2982,41.097,41.272,70500.0
2015-03-06 10:00:00,47.21,47.25,47.05,47.08,49000.0,41.2894,41.3244,41.1495,41.1757,49000.0
2015-03-06 10:10:00,47.08,47.12,46.99,47.11,144000.0,41.1757,41.2107,41.097,41.202,144000.0
2015-03-06 10:20:00,47.13,47.18,47.0,47.04,65000.0,41.2195,41.2632,41.1058,41.1408,65000.0
2015-03-06 10:30:00,47.03,47.08,46.94,47.02,155000.0,41.132,41.1757,41.0533,41.1233,155000.0
2015-03-06 10:40:00,47.03,47.1,46.98,47.06,36000.0,41.132,41.1932,41.0883,41.1583,36000.0
2015-03-06 10:50:00,47.04,47.04,46.84,46.96,61500.0,41.1408,41.1408,40.9658,41.0708,61500.0
2015-03-06 11:00:00,46.95,46.98,46.82,46.84,54000.0,41.062,41.0883,40.9484,40.9658,54000.0
2015-03-06 11:10:00,46.83,46.87,46.75,46.82,88500.0,40.9571,40.9921,40.8871,40.9484,88500.0
2015-03-06 11:20:00,46.8,46.82,46.68,46.79,44000.0,40.9309,40.9484,40.8259,40.9221,44000.0
2015-03-06 11:30:00,46.75,46.78,46.61,46.76,154000.0,40.8871,40.9134,40.7647,40.8959,154000.0
2015-03-06 11:40:00,46.77,46.8,46.63,46.63,25000.0,40.9046,40.9309,40.7822,40.7822,25000.0
2015-03-06 11:50:00,46.64,46.66,46.57,46.59,16000.0,40.7909,40.8084,40.7297,40.7472,16000.0
2015-03-06 12:00:00,46.61,46.67,46.57,46.63,13000.0,40.7647,40.8172,40.7297,40.7822,13000.0
2015-03-06 12:10:00,46.64,46.64,46.52,46.52,19000.0,40.7909,40.7909,40.686,40.686,19000.0
2015-03-06 12:20:00,46.48,46.54,46.44,46.48,22500.0,40.651,40.7035,40.616,40.651,22500.0
2015-03-06 12:30:00,46.46,46.48,46.41,46.45,21500.0,40.6335,40.651,40.5898,40.6248,21500.0
2015-03-06 12:40:00,46.52,46.55,46.5,46.5,7500.0,40.686,40.7122,40.6685,40.6685,7500.0
2015-03-06 12:50:00,46.49,46.51,46.35,46.51,31000.0,40.6597,40.6772,40.5373,40.6772,31000.0
2015-03-06 13:00:00,46.5,46.5,46.32,46.36,19000.0,40.6685,40.6685,40.5111,40.546,19000.0
2015-03-06 13:10:00,46.4,46.41,46.35,46.38,13000.0,40.581,40.5898,40.5373,40.5635,13000.0
2015-03-06 13:20:00,46.38,46.51,46.32,46.47,112500.0,40.5635,40.6772,40.5111,40.6422,112500.0
2015-03-06 13:30:00,46.48,46.48,46.38,46.38,27000.0,40.651,40.651,40.5635,40.5635,27000.0
2015-03-06 13:40:00,46.37,46.44,46.32,46.35,53000.0,40.5548,40.616,40.5111,40.5373,53000.0
2015-03-06 13:50:00,46.35,46.38,46.3,46.3,43500.0,40.5373,40.5635,40.4936,40.4936,43500.0
2015-03-06 14:00:00,46.33,46.38,46.32,46.37,53500.0,40.5198,40.5635,40.5111,40.5548,53500.0
2015-03-06 14:10:00,46.36,46.42,46.31,46.31,18500.0,40.546,40.5985,40.5023,40.5023,18500.0
2015-03-06 14:20:00,46.31,46.32,46.22,46.24,26000.0,40.5023,40.5111,40.4236,40.4411,26000.0
2015-03-06 14:30:00,46.23,46.32,46.17,46.17,51500.0,40.4323,40.5111,40.3799,40.3799,51500.0
2015-03-06 14:40:00,46.17,46.23,46.17,46.21,20500.0,40.3799,40.4323,40.3799,40.4149,20500.0
2015-03-06 14:50:00,46.22,46.24,46.17,46.19,30500.0,40.4236,40.4411,40.3799,40.3974,30500.0
2015-03-06 15:00:00,46.19,46.23,46.16,46.17,137000.0,40.3974,40.4323,40.3711,40.3799,137000.0
2015-03-06 15:10:00,46.17,46.17,46.09,46.13,75500.0,40.3799,40.3799,40.3099,40.3449,75500.0
2015-03-06 15:20:00,46.15,46.18,46.11,46.13,129000.0,40.3624,40.3886,40.3274,40.3449,129000.0
2015-03-06 15:30:00,46.13,46.18,46.05,46.13,102500.0,40.3449,40.3886,40.2749,40.3449,102500.0
2015-03-06 15:40:00,46.13,46.15,46.08,46.1,101500.0,40.3449,40.3624,40.3012,40.3186,101500.0
2015-03-06 15:50:00,46.11,46.15,46.06,46.08,261000.0,40.3274,40.3624,40.2837,40.3012,261000.0
2015-03-09 09:30:00,46.25,46.44,46.22,46.23,44500.0,40.4498,40.616,40.4236,40.4323,44500.0
2015-03-09 09:40:00,46.23,46.23,46.01,46.09,51500.0,40.4323,40.4323,40.2399,40.3099,51500.0
2015-03-09 09:50:00,46.15,46.25,46.13,46.21,36500.0,40.3624,40.4498,40.3449,40.4149,36500.0
2015-03-09 10:00:00,46.21,46.35,46.2,46.33,93000.0,40.4149,40.5373,40.4061,40.5198,93000.0
2015-03-09 10:10:00,46.31,46.42,46.3,46.41,66000.0,40.5023,40.5985,40.4936,40.5898,66000.0
2015-03-09 10:20:00,46.4,46.43,46.3,46.36,101500.0,40.581,40.6073,40.4936,40.546,101500.0
2015-03-09 10:30:00,46.37,46.43,46.32,46.36,111500.0,40.5548,40.6073,40.5111,40.546,111500.0
2015-03-09 10:40:00,46.36,46.45,46.36,46.45,82000.0,40.546,40.6248,40.546,40.6248,82000.0
2015-03-09 10:50:00,46.46,46.6,46.46,46.51,62000.0,40.6335,40.7559,40.6335,40.6772,62000.0
2015-03-09 11:00:00,46.53,46.63,46.51,46.55,80500.0,40.6947,40.7822,40.6772,40.7122,80500.0
2015-03-09 11:10:00,46.56,46.65,46.54,46.62,33500.0,40.721,40.7997,40.7035,40.7734,33500.0
2015-03-09 11:20:00,46.61,46.72,46.58,46.67,55500.0,40.7647,40.8609,40.7385,40.8172,55500.0
2015-03-09 11:30:00,46.7,46.75,46.68,46.69,17500.0,40.8434,40.8871,40.8259,40.8347,17500.0
2015-03-09 11:40:00,46.7,46.77,46.67,46.68,36500.0,40.8434,40.9046,40.8172,40.8259,36500.0
2015-03-09 11:50:00,46.69,46.77,46.64,46.75,26500.0,40.8347,40.9046,40.7909,40.8871,26500.0
2015-03-09 12:00:00,46.74,46.74,46.68,46.71,21500.0,40.8784,40.8784,40.8259,40.8521,21500.0
2015-03-09 12:10:00,46.68,46.72,46.57,46.57,29500.0,40.8259,40.8609,40.7297,40.7297,29500.0
2015-03-09 12:20:00,46.56,46.62,46.52,46.59,14500.0,40.721,40.7734,40.686,40.7472,14500.0
2015-03-09 12:30:00,46.57,46.6,46.52,46.59,41500.0,40.7297,40.7559,40.686,40.7472,41500.0
2015-03-09 12:40:00,46.62,46.7,46.59,46.66,16500.0,40.7734,40.8434,40.7472,40.8084,16500.0
2015-03-09 12:50:00,46.68,46.75,46.68,46.71,28500.0,40.8259,40.8871,40.8259,40.8521,28500.0
2015-03-09 13:00:00,46.69,46.69,46.66,46.68,8500.0,40.8347,40.8347,40.8084,40.8259,8500.0
2015-03-09 13:10:00,46.69,46.71,46.65,46.65,18000.0,40.8347,40.8521,40.7997,40.7997,18000.0
2015-03-09 13:20:00,46.65,46.73,46.64,46.7,28000.0,40.7997,40.8696,40.7909,40.8434,28000.0
2015-03-09 13:30:00,46.72,46.75,46.7,46.72,43500.0,40.8609,40.8871,40.8434,40.8609,43500.0
2015-03-09 13:40:00,46.76,46.79,46.75,46.75,20500.0,40.8959,40.9221,40.8871,40.8871,20500.0
2015-03-09 13:50:00,46.76,46.8,46.76,46.78,49000.0,40.8959,40.9309,40.8959,40.9134,49000.0
2015-03-09 14:00:00,46.77,46.89,46.77,46.88,39000.0,40.9046,41.0096,40.9046,41.0008,39000.0
2015-03-09 14:10:00,46.89,46.89,46.82,46.83,27500.0,41.0096,41.0096,40.9484,40.9571,27500.0
2015-03-09 14:20:00,46.81,46.86,46.73,46.73,93500.0,40.9396,40.9833,40.8696,40.8696,93500.0
2015-03-09 14:30:00,46.73,46.78,46.71,46.75,47000.0,40.8696,40.9134,40.8521,40.8871,47000.0
2015-03-09 14:40:00,46.75,46.82,46.75,46.81,52000.0,40.8871,40.9484,40.8871,40.9396,52000.0
2015-03-09 14:50:00,46.82,46.9,46.81,46.84,77000.0,40.9484,41.0183,40.9396,40.9658,77000.0
2015-03-09 15:00:00,46.84,46.84,46.75,46.78,73500.0,40.9658,40.9658,40.8871,40.9134,73500.0
2015-03-09 15:10:00,46.79,46.85,46.78,46.81,58000.0,40.9221,40.9746,40.9134,40.9396,58000.0
2015-03-09 15:20:00,46.77,46.79,46.73,46.75,71500.0,40.9046,40.9221,40.8696,40.8871,71500.0
2015-03-09 15:30:00,46.75,46.8,46.74,46.75,139500.0,40.8871,40.9309,40.8784,40.8871,139500.0
2015-03-09 15:40:00,46.75,46.8,46.71,46.78,128500.0,40.8871,40.9309,40.8521,40.9134,128500.0
2015-03-09 15:50:00,46.78,46.79,46.74,46.76,313000.0,40.9134,40.9221,40.8784,40.8959,313000.0
2015-03-10 09:30:00,46.45,46.45,45.8,45.81,123000.0,40.6248,40.6248,40.0563,40.065,123000.0
2015-03-10 09:40:00,45.76,45.85,45.59,45.64,107000.0,40.0213,40.1,39.8726,39.9163,107000.0
2015-03-10 09:50:00,45.63,45.92,45.61,45.88,81500.0,39.9076,40.1612,39.8901,40.1262,81500.0
2015-03-10 10:00:00,45.91,46.04,45.89,46.03,45500.0,40.1525,40.2662,40.135,40.2574,45500.0
2015-03-10 10:10:00,46.04,46.08,45.93,46.05,51500.0,40.2662,40.3012,40.17,40.2749,51500.0
2015-03-10 10:20:00,46.09,46.14,45.95,46.0,127000.0,40.3099,40.3536,40.1875,40.2312,127000.0
2015-03-10 10:30:00,45.99,46.04,45.9,45.96,64000.0,40.2224,40.2662,40.1437,40.1962,64000.0
2015-03-10 10:40:00,45.9,46.03,45.9,46.03,15000.0,40.1437,40.2574,40.1437,40.2574,15000.0
2015-03-10 10:50:00,46.03,46.14,46.02,46.06,64500.0,40.2574,40.3536,40.2487,40.2837,64500.0
2015-03-10 11:00:00,46.08,46.14,46.03,46.1,50500.0,40.3012,40.3536,40.2574,40.3186,50500.0
2015-03-10 11:10:00,46.12,46.2,46.12,46.17,17000.0,40.3361,40.4061,40.3361,40.3799,17000.0
2015-03-10 11:20:00,46.18,46.21,46.02,46.03,120500.0,40.3886,40.4149,40.2487,40.2574,120500.0
2015-03-10 11:30:00,46.02,46.04,45.96,45.98,30000.0,40.2487,40.2662,40.1962,40.2137,30000.0
2015-03-10 11:40:00,45.97,45.98,45.81,45.82,27500.0,40.205,40.2137,40.065,40.0738,27500.0
2015-03-10 11:50:00,45.83,45.89,45.72,45.75,66000.0,40.0825,40.135,39.9863,40.0125,66000.0
2015-03-10 12:00:00,45.74,45.76,45.66,45.74,50000.0,40.0038,40.0213,39.9338,40.0038,50000.0
2015-03-10 12:10:00,45.76,45.8,45.75,45.77,72000.0,40.0213,40.0563,40.0125,40.03,72000.0
2015-03-10 12:20:00,45.76,45.79,45.73,45.78,18500.0,40.0213,40.0475,39.995,40.0388,18500.0
2015-03-10 12:30:00,45.76,45.78,45.72,45.78,31500.0,40.0213,40.0388,39.9863,40.0388,31500.0
2015-03-10 12:40:00,45.76,45.82,45.75,45.77,18000.0,40.0213,40.0738,40.0125,40.03,18000.0
2015-03-10 12:50:00,45.82,45.85,45.82,45.82,7500.0,40.0738,40.1,40.0738,40.0738,7500.0
2015-03-10 13:00:00,45.84,45.91,45.82,45.86,11000.0,40.0913,40.1525,40.0738,40.1087,11000.0
2015-03-10 13:10:00,45.84,45.85,45.81,45.84,5000.0,40.0913,40.1,40.065,40.0913,5000.0
2015-03-10 13:20:00,45.85,45.95,45.85,45.89,46500.0,40.1,40.1875,40.1,40.135,46500.0
2015-03-10 13:30:00,45.86,45.88,45.83,45.87,11500.0,40.1087,40.1262,40.0825,40.1175,11500.0
2015-03-10 13:40:00,45.84,45.96,45.84,45.96,80500.0,40.0913,40.1962,40.0913,40.1962,80500.0
2015-03-10 13:50:00,45.95,45.99,45.91,45.95,59500.0,40.1875,40.2224,40.1525,40.1875,59500.0
2015-03-10 14:00:00,45.95,45.96,45.92,45.94,32000.0,40.1875,40.1962,40.1612,40.1787,32000.0
2015-03-10 14:10:00,45.93,45.94,45.77,45.85,34500.0,40.17,40.1787,40.03,40.1,34500.0
2015-03-10 14:20:00,45.83,45.85,45.74,45.74,59500.0,40.0825,40.1,40.0038,40.0038,59500.0
2015-03-10 14:30:00,45.75,45.81,45.73,45.81,54500.0,40.0125,40.065,39.995,40.065,54500.0
2015-03-10 14:40:00,45.82,45.9,45.78,45.85,75500.0,40.0738,40.1437,40.0388,40.1,75500.0
2015-03-10 14:50:00,45.86,45.86,45.78,45.81,89000.0,40.1087,40.1087,40.0388,40.065,89000.0
2015-03-10 15:00:00,45.81,45.85,45.76,45.81,37000.0,40.065,40.1,40.0213,40.065,37000.0
2015-03-10 15:10:00,45.8,45.86,45.76,45.85,42500.0,40.0563,40.1087,40.0213,40.1,42500.0
2015-03-10 15:20:00,45.86,45.87,45.78,45.78,51500.0,40.1087,40.1175,40.0388,40.0388,51500.0
2015-03-10 15:30:00,45.79,45.8,45.72,45.78,45000.0,40.0475,40.0563,39.9863,40.0388,45000.0
2015-03-10 15:40:00,45.77,45.79,45.7,45.7,85500.0,40.03,40.0475,39.9688,39.9688,85500.0
2015-03-10 15:50:00,45.71,45.71,45.58,45.6,246500.0,39.9776,39.9776,39.8639,39.8814,246500.0
2015-03-11 09:30:00,45.89,45.89,45.39,45.39,130500.0,40.135,40.135,39.6977,39.6977,130500.0
2015-03-11 09:40:00,45.39,45.45,45.36,45.39,68000.0,39.6977,39.7502,39.6714,39.6977,68000.0
2015-03-11 09:50:00,45.39,45.48,45.17,45.28,83000.0,39.6977,39.7764,39.5053,39.6015,83000.0
2015-03-11 10:00:00,45.29,45.54,45.26,45.48,146000.0,39.6102,39.8289,39.584,39.7764,146000.0
2015-03-11 10:10:00,45.48,45.63,45.46,45.57,104000.0,39.7764,39.9076,39.7589,39.8551,104000.0
2015-03-11 10:20:00,45.57,45.72,45.56,45.69,27500.0,39.8551,39.9863,39.8464,39.9601,27500.0
2015-03-11 10:30:00,45.71,45.77,45.57,45.57,32000.0,39.9776,40.03,39.8551,39.8551,32000.0
2015-03-11 10:40:00,45.57,45.59,45.51,45.56,19000.0,39.8551,39.8726,39.8026,39.8464,19000.0
2015-03-11 10:50:00,45.56,45.61,45.5,45.51,59000.0,39.8464,39.8901,39.7939,39.8026,59000.0
2015-03-11 11:00:00,45.53,45.61,45.42,45.43,69500.0,39.8201,39.8901,39.7239,39.7327,69500.0
2015-03-11 11:10:00,45.44,45.56,45.43,45.49,63500.0,39.7414,39.8464,39.7327,39.7851,63500.0
2015-03-11 11:20:00,45.48,45.62,45.47,45.58,33500.0,39.7764,39.8988,39.7677,39.8639,33500.0
2015-03-11 11:30:00,45.63,45.67,45.6,45.63,21500.0,39.9076,39.9426,39.8814,39.9076,21500.0
2015-03-11 11:40:00,45.6,45.69,45.59,45.61,16500.0,39.8814,39.9601,39.8726,39.8901,16500.0
2015-03-11 11:50:00,45.64,45.71,45.58,45.71,46000.0,39.9163,39.9776,39.8639,39.9776,46000.0
2015-03-11 12:00:00,45.7,45.73,45.66,45.69,22000.0,39.9688,39.995,39.9338,39.9601,22000.0
2015-03-11 12:10:00,45.73,45.83,45.72,45.83,21500.0,39.995,40.0825,39.9863,40.0825,21500.0
2015-03-11 12:20:00,45.83,45.83,45.68,45.74,28500.0,40.0825,40.0825,39.9513,40.0038,28500.0
2015-03-11 12:30:00,45.73,45.83,45.7,45.81,9000.0,39.995,40.0825,39.9688,40.065,9000.0
2015-03-11 12:40:00,45.8,45.83,45.67,45.67,46500.0,40.0563,40.0825,39.9426,39.9426,46500.0
2015-03-11 12:50:00,45.72,45.79,45.62,45.66,135000.0,39.9863,40.0475,39.8988,39.9338,135000.0
2015-03-11 13:00:00,45.63,45.83,45.63,45.8,27500.0,39.9076,40.0825,39.9076,40.0563,27500.0
2015-03-11 13:10:00,45.79,45.82,45.73,45.75,25500.0,40.0475,40.0738,39.995,40.0125,25500.0
2015-03-11 13:20:00,45.74,45.82,45.73,45.73,25000.0,40.0038,40.0738,39.995,39.995,25000.0
2015-03-11 13:30:00,45.73,45.73,45.63,45.67,28000.0,39.995,39.995,39.9076,39.9426,28000.0
2015-03-11 13:40:00,45.7,45.7,45.53,45.59,55000.0,39.9688,39.9688,39.8201,39.8726,55000.0
2015-03-11 13:50:00,45.59,45.72,45.57,45.72,73500.0,39.8726,39.9863,39.8551,39.9863,73500.0
2015-03-11 14:00:00,45.72,45.83,45.71,45.8,40000.0,39.9863,40.0825,39.9776,40.0563,40000.0
2015-03-11 14:10:00,45.78,45.81,45.72,45.73,39000.0,40.0388,40.065,39.9863,39.995,39000.0
2015-03-11 14:20:00,45.75,45.84,45.74,45.81,27500.0,40.0125,40.0913,40.0038,40.065,27500.0
2015-03-11 14:30:00,45.83,46.0,45.81,45.98,41500.0,40.0825,40.2312,40.065,40.2137,41500.0
2015-03-11 14:40:00,45.98,45.98,45.85,45.89,38500.0,40.2137,40.2137,40.1,40.135,38500.0
2015-03-11 14:50:00,45.89,45.98,45.89,45.96,28500.0,40.135,40.2137,40.135,40.1962,28500.0
2015-03-11 15:00:00,45.94,45.95,45.86,45.86,38000.0,40.1787,40.1875,40.1087,40.1087,38000.0
2015-03-11 15:10:00,45.86,45.87,45.8,45.81,51500.0,40.1087,40.1175,40.0563,40.065,51500.0
2015-03-11 15:20:00,45.82,45.85,45.77,45.79,63000.0,40.0738,40.1,40.03,40.0475,63000.0
2015-03-11 15:30:00,45.79,45.8,45.71,45.75,113500.0,40.0475,40.0563,39.9776,40.0125,113500.0
2015-03-11 15:40:00,45.76,45.83,45.73,45.75,120500.0,40.0213,40.0825,39.995,40.0125,120500.0
2015-03-11 15:50:00,45.75,45.8,45.7,45.73,250500.0,40.0125,40.0563,39.9688,39.995,250500.0
2015-03-12 09:30:00,46.08,46.4,46.08,46.4,89500.0,40.3012,40.581,40.3012,40.581,89500.0
2015-03-12 09:40:00,46.39,46.39,46.26,46.33,49000.0,40.5723,40.5723,40.4586,40.5198,49000.0
2015-03-12 09:50:00,46.33,46.43,46.25,46.25,43500.0,40.5198,40.6073,40.4498,40.4498,43500.0
2015-03-12 10:00:00,46.22,46.25,45.99,46.02,41500.0,40.4236,40.4498,40.2224,40.2487,41500.0
2015-03-12 10:10:00,46.03,46.05,45.9,45.91,54000.0,40.2574,40.2749,40.1437,40.1525,54000.0
2015-03-12 10:20:00,45.94,46.01,45.93,45.95,23000.0,40.1787,40.2399,40.17,40.1875,23000.0
2015-03-12 10:30:00,46.0,46.0,45.87,45.87,20500.0,40.2312,40.2312,40.1175,40.1175,20500.0
2015-03-12 10:40:00,45.87,45.95,45.84,45.88,19000.0,40.1175,40.1875,40.0913,40.1262,19000.0
2015-03-12 10:50:00,45.91,45.96,45.86,45.93,36500.0,40.1525,40.1962,40.1087,40.17,36500.0
2015-03-12 11:00:00,45.92,45.95,45.86,45.87,77000.0,40.1612,40.1875,40.1087,40.1175,77000.0
2015-03-12 11:10:00,45.89,46.02,45.86,45.97,71500.0,40.135,40.2487,40.1087,40.205,71500.0
2015-03-12 11:20:00,45.96,46.04,45.94,45.95,66500.0,40.1962,40.2662,40.1787,40.1875,66500.0
2015-03-12 11:30:00,45.96,45.96,45.87,45.92,69500.0,40.1962,40.1962,40.1175,40.1612,69500.0
2015-03-12 11:40:00,45.95,45.95,45.88,45.91,16000.0,40.1875,40.1875,40.1262,40.1525,16000.0
2015-03-12 11:50:00,45.91,45.98,45.89,45.9,18000.0,40.1525,40.2137,40.135,40.1437,18000.0
2015-03-12 12:00:00,45.88,45.91,45.86,45.87,16000.0,40.1262,40.1525,40.1087,40.1175,16000.0
2015-03-12 12:10:00,45.88,45.9,45.84,45.89,23500.0,40.1262,40.1437,40.0913,40.135,23500.0
2015-03-12 12:20:00,45.87,45.88,45.81,45.82,11000.0,40.1175,40.1262,40.065,40.0738,11000.0
2015-03-12 12:30:00,45.81,45.84,45.81,45.82,7000.0,40.065,40.0913,40.065,40.0738,7000.0
2015-03-12 12:40:00,45.81,45.81,45.74,45.75,81000.0,40.065,40.065,40.0038,40.0125,81000.0
2015-03-12 12:50:00,45.74,45.77,45.71,45.71,13000.0,40.0038,40.03,39.9776,39.9776,13000.0
2015-03-12 13:00:00,45.74,45.82,45.71,45.8,9500.0,40.0038,40.0738,39.9776,40.0563,9500.0
2015-03-12 13:10:00,45.81,45.84,45.78,45.82,30000.0,40.065,40.0913,40.0388,40.0738,30000.0
2015-03-12 13:20:00,45.81,45.81,45.76,45.76,8000.0,40.065,40.065,40.0213,40.0213,8000.0
2015-03-12 13:30:00,45.78,45.84,45.75,45.81,46000.0,40.0388,40.0913,40.0125,40.065,46000.0
2015-03-12 13:40:00,45.8,45.81,45.77,45.77,22000.0,40.0563,40.065,40.03,40.03,22000.0
2015-03-12 13:50:00,45.78,45.87,45.78,45.82,15000.0,40.0388,40.1175,40.0388,40.0738,15000.0
2015-03-12 14:00:00,45.83,45.89,45.81,45.89,40000.0,40.0825,40.135,40.065,40.135,40000.0
2015-03-12 14:10:00,45.89,45.96,45.88,45.95,48000.0,40.135,40.1962,40.1262,40.1875,48000.0
2015-03-12 14:20:00,45.95,46.0,45.95,46.0,20000.0,40.1875,40.2312,40.1875,40.2312,20000.0
2015-03-12 14:30:00,46.0,46.03,46.0,46.02,16500.0,40.2312,40.2574,40.2312,40.2487,16500.0
2015-03-12 14:40:00,46.01,46.04,45.96,46.03,76000.0,40.2399,40.2662,40.1962,40.2574,76000.0
2015-03-12 14:50:00,46.03,46.12,46.03,46.12,60000.0,40.2574,40.3361,40.2574,40.3361,60000.0
2015-03-12 15:00:00,46.13,46.19,46.13,46.18,38000.0,40.3449,40.3974,40.3449,40.3886,38000.0
2015-03-12 15:10:00,46.18,46.19,46.17,46.18,41500.0,40.3886,40.3974,40.3799,40.3886,41500.0
2015-03-12 15:20:00,46.18,46.24,46.17,46.22,83500.0,40.3886,40.4411,40.3799,40.4236,83500.0
2015-03-12 15:30:00,46.23,46.24,46.15,46.16,78000.0,40.4323,40.4411,40.3624,40.3711,78000.0
2015-03-12 15:40:00,46.16,46.2,46.1,46.2,216000.0,40.3711,40.4061,40.3186,40.4061,216000.0
2015-03-12 15:50:00,46.19,46.19,46.14,46.16,100000.0,40.3974,40.3974,40.3536,40.3711,100000.0
2015-03-13 09:30:00,46.03,46.34,46.03,46.26,41000.0,40.3716,40.6435,40.3716,40.5734,41000.0
2015-03-13 09:40:00,46.13,46.13,45.99,46.11,74500.0,40.4594,40.4594,40.3366,40.4418,74500.0
2015-03-13 09:50:00,46.07,46.15,46.01,46.1,100500.0,40.4067,40.4769,40.3541,40.433,100500.0
2015-03-13 10:00:00,46.1,46.13,46.04,46.1,152000.0,40.433,40.4594,40.3804,40.433,152000.0
2015-03-13 10:10:00,46.08,46.18,46.07,46.17,101500.0,40.4155,40.5032,40.4067,40.4944,101500.0
2015-03-13 10:20:00,46.17,46.22,45.82,45.85,113500.0,40.4944,40.5383,40.1875,40.2138,113500.0
2015-03-13 10:30:00,45.87,45.96,45.81,45.96,61000.0,40.2313,40.3103,40.1787,40.3103,61000.0
2015-03-13 10:40:00,45.97,46.0,45.89,45.9,33000.0,40.319,40.3453,40.2489,40.2576,33000.0
2015-03-13 10:50:00,45.88,45.96,45.85,45.89,120000.0,40.2401,40.3103,40.2138,40.2489,120000.0
2015-03-13 11:00:00,45.85,45.94,45.77,45.79,96000.0,40.2138,40.2927,40.1436,40.1612,96000.0
2015-03-13 11:10:00,45.82,45.86,45.73,45.73,38500.0,40.1875,40.2225,40.1085,40.1085,38500.0
2015-03-13 11:20:00,45.73,45.74,45.67,45.71,41500.0,40.1085,40.1173,40.0559,40.091,41500.0
2015-03-13 11:30:00,45.72,45.74,45.68,45.7,17500.0,40.0998,40.1173,40.0647,40.0822,17500.0
2015-03-13 11:40:00,45.72,45.78,45.67,45.67,85000.0,40.0998,40.1524,40.0559,40.0559,85000.0
2015-03-13 11:50:00,45.71,45.85,45.71,45.8,17000.0,40.091,40.2138,40.091,40.1699,17000.0
2015-03-13 12:00:00,45.85,45.85,45.7,45.83,23500.0,40.2138,40.2138,40.0822,40.1962,23500.0
2015-03-13 12:10:00,45.83,45.85,45.72,45.75,28500.0,40.1962,40.2138,40.0998,40.1261,28500.0
2015-03-13 12:20:00,45.79,45.88,45.79,45.85,14500.0,40.1612,40.2401,40.1612,40.2138,14500.0
2015-03-13 12:30:00,45.85,45.97,45.85,45.92,44500.0,40.2138,40.319,40.2138,40.2752,44500.0
2015-03-13 12:40:00,45.95,45.95,45.89,45.89,25500.0,40.3015,40.3015,40.2489,40.2489,25500.0
2015-03-13 12:50:00,45.89,45.9,45.88,45.89,6500.0,40.2489,40.2576,40.2401,40.2489,6500.0
2015-03-13 13:00:00,45.89,45.91,45.8,45.81,14500.0,40.2489,40.2664,40.1699,40.1787,14500.0
2015-03-13 13:10:00,45.78,45.82,45.72,45.75,15500.0,40.1524,40.1875,40.0998,40.1261,15500.0
2015-03-13 13:20:00,45.78,45.79,45.67,45.69,13500.0,40.1524,40.1612,40.0559,40.0734,13500.0
2015-03-13 13:30:00,45.7,45.76,45.68,45.75,18000.0,40.0822,40.1348,40.0647,40.1261,18000.0
2015-03-13 13:40:00,45.77,45.79,45.71,45.78,11000.0,40.1436,40.1612,40.091,40.1524,11000.0
2015-03-13 13:50:00,45.79,45.83,45.76,45.76,52500.0,40.1612,40.1962,40.1348,40.1348,52500.0
2015-03-13 14:00:00,45.76,45.76,45.68,45.68,9500.0,40.1348,40.1348,40.0647,40.0647,9500.0
2015-03-13 14:10:00,45.65,45.71,45.61,45.68,56000.0,40.0384,40.091,40.0033,40.0647,56000.0
2015-03-13 14:20:00,45.67,45.72,45.64,45.71,18000.0,40.0559,40.0998,40.0296,40.091,18000.0
2015-03-13 14:30:00,45.71,45.73,45.61,45.64,89500.0,40.091,40.1085,40.0033,40.0296,89500.0
2015-03-13 14:40:00,45.61,45.68,45.57,45.63,34000.0,40.0033,40.0647,39.9682,40.0208,34000.0
2015-03-13 14:50:00,45.63,45.67,45.57,45.61,64000.0,40.0208,40.0559,39.9682,40.0033,64000.0
2015-03-13 15:00:00,45.61,45.7,45.6,45.66,39500.0,40.0033,40.0822,39.9945,40.0471,39500.0
2015-03-13 15:10:00,45.7,45.81,45.69,45.73,40500.0,40.0822,40.1787,40.0734,40.1085,40500.0
2015-03-13 15:20:00,45.72,45.89,45.72,45.84,19500.0,40.0998,40.2489,40.0998,40.205,19500.0
2015-03-13 15:30:00,45.88,45.88,45.75,45.84,25000.0,40.2401,40.2401,40.1261,40.205,25000.0
2015-03-13 15:40:00,45.86,45.93,45.78,45.83,57500.0,40.2225,40.2839,40.1524,40.1962,57500.0
2015-03-13 15:50:00,45.84,45.89,45.78,45.8,185500.0,40.205,40.2489,40.1524,40.1699,185500.0
2015-03-16 09:30:00,46.1,46.51,46.09,46.45,50500.0,40.433,40.7926,40.4243,40.74,50500.0
2015-03-16 09:40:00,46.36,46.61,46.29,46.54,50500.0,40.6611,40.8804,40.5997,40.819,50500.0
2015-03-16 09:50:00,46.55,46.77,46.49,46.49,154500.0,40.8277,41.0207,40.7751,40.7751,154500.0
2015-03-16 10:00:00,46.54,46.6,46.44,46.48,57000.0,40.819,40.8716,40.7312,40.7663,57000.0
2015-03-16 10:10:00,46.48,46.48,46.31,46.46,79000.0,40.7663,40.7663,40.6172,40.7488,79000.0
2015-03-16 10:20:00,46.47,46.52,46.41,46.47,54000.0,40.7576,40.8014,40.7049,40.7576,54000.0
2015-03-16 10:30:00,46.42,46.46,46.35,46.41,28500.0,40.7137,40.7488,40.6523,40.7049,28500.0
2015-03-16 10:40:00,46.35,46.39,46.31,46.34,37000.0,40.6523,40.6874,40.6172,40.6435,37000.0
2015-03-16 10:50:00,46.35,46.42,46.35,46.41,22000.0,40.6523,40.7137,40.6523,40.7049,22000.0
2015-03-16 11:00:00,46.42,46.5,46.41,46.48,33000.0,40.7137,40.7839,40.7049,40.7663,33000.0
2015-03-16 11:10:00,46.5,46.55,46.49,46.51,18000.0,40.7839,40.8277,40.7751,40.7926,18000.0
2015-03-16 11:20:00,46.52,46.6,46.49,46.51,20000.0,40.8014,40.8716,40.7751,40.7926,20000.0
2015-03-16 11:30:00,46.52,46.62,46.52,46.62,13000.0,40.8014,40.8891,40.8014,40.8891,13000.0
2015-03-16 11:40:00,46.61,46.68,46.6,46.64,20500.0,40.8804,40.9417,40.8716,40.9067,20500.0
2015-03-16 11:50:00,46.67,46.72,46.65,46.69,31000.0,40.933,40.9768,40.9154,40.9505,31000.0
2015-03-16 12:00:00,46.67,46.76,46.67,46.71,30000.0,40.933,41.0119,40.933,40.9681,30000.0
2015-03-16 12:10:00,46.68,46.68,46.62,46.66,15000.0,40.9417,40.9417,40.8891,40.9242,15000.0
2015-03-16 12:20:00,46.66,46.67,46.52,46.55,15000.0,40.9242,40.933,40.8014,40.8277,15000.0
2015-03-16 12:30:00,46.56,46.58,46.47,46.52,18500.0,40.8365,40.854,40.7576,40.8014,18500.0
2015-03-16 12:40:00,46.54,46.55,46.46,46.5,13000.0,40.819,40.8277,40.7488,40.7839,13000.0
2015-03-16 12:50:00,46.51,46.55,46.5,46.5,14000.0,40.7926,40.8277,40.7839,40.7839,14000.0
2015-03-16 13:00:00,46.48,46.48,46.37,46.42,21000.0,40.7663,40.7663,40.6699,40.7137,21000.0
2015-03-16 13:10:00,46.39,46.52,46.39,46.46,14000.0,40.6874,40.8014,40.6874,40.7488,14000.0
2015-03-16 13:20:00,46.49,46.55,46.49,46.54,18000.0,40.7751,40.8277,40.7751,40.819,18000.0
2015-03-16 13:30:00,46.53,46.54,46.45,46.5,23000.0,40.8102,40.819,40.74,40.7839,23000.0
2015-03-16 13:40:00,46.53,46.56,46.46,46.53,20500.0,40.8102,40.8365,40.7488,40.8102,20500.0
2015-03-16 13:50:00,46.55,46.57,46.51,46.54,39000.0,40.8277,40.8453,40.7926,40.819,39000.0
2015-03-16 14:00:00,46.55,46.57,46.52,46.54,17500.0,40.8277,40.8453,40.8014,40.819,17500.0
2015-03-16 14:10:00,46.52,46.54,46.43,46.51,39000.0,40.8014,40.819,40.7225,40.7926,39000.0
2015-03-16 14:20:00,46.53,46.57,46.49,46.49,24500.0,40.8102,40.8453,40.7751,40.7751,24500.0
2015-03-16 14:30:00,46.51,46.53,46.43,46.43,63000.0,40.7926,40.8102,40.7225,40.7225,63000.0
2015-03-16 14:40:00,46.45,46.63,46.45,46.55,68000.0,40.74,40.8979,40.74,40.8277,68000.0
2015-03-16 14:50:00,46.57,46.63,46.56,46.62,23000.0,40.8453,40.8979,40.8365,40.8891,23000.0
2015-03-16 15:00:00,46.63,46.7,46.62,46.66,52000.0,40.8979,40.9593,40.8891,40.9242,52000.0
2015-03-16 15:10:00,46.66,46.66,46.59,46.59,47000.0,40.9242,40.9242,40.8628,40.8628,47000.0
2015-03-16 15:20:00,46.61,46.61,46.54,46.6,54500.0,40.8804,40.8804,40.819,40.8716,54500.0
2015-03-16 15:30:00,46.61,46.61,46.53,46.54,86000.0,40.8804,40.8804,40.8102,40.819,86000.0
2015-03-16 15:40:00,46.53,46.59,46.53,46.58,72000.0,40.8102,40.8628,40.8102,40.854,72000.0
2015-03-16 15:50:00,46.6,46.61,46.56,46.6,189000.0,40.8716,40.8804,40.8365,40.8716,189000.0
2015-03-17 09:30:00,46.42,46.64,46.41,46.41,12500.0,40.7137,40.9067,40.7049,40.7049,12500.0
2015-03-17 09:40:00,46.43,46.58,46.15,46.17,26000.0,40.7225,40.854,40.4769,40.4944,26000.0
2015-03-17 09:50:00,46.1,46.38,46.09,46.38,50000.0,40.433,40.6786,40.4243,40.6786,50000.0
2015-03-17 10:00:00,46.34,46.36,46.24,46.35,38500.0,40.6435,40.6611,40.5558,40.6523,38500.0
2015-03-17 10:10:00,46.39,46.47,46.29,46.47,1204000.0,40.6874,40.7576,40.5997,40.7576,1204000.0
2015-03-17 10:20:00,46.46,46.48,46.38,46.42,42000.0,40.7488,40.7663,40.6786,40.7137,42000.0
2015-03-17 10:30:00,46.44,46.44,46.32,46.43,26000.0,40.7312,40.7312,40.626,40.7225,26000.0
2015-03-17 10:40:00,46.43,46.47,46.41,46.45,77500.0,40.7225,40.7576,40.7049,40.74,77500.0
2015-03-17 10:50:00,46.44,46.44,46.37,46.4,66000.0,40.7312,40.7312,40.6699,40.6962,66000.0
2015-03-17 11:00:00,46.34,46.34,46.2,46.24,31000.0,40.6435,40.6435,40.5208,40.5558,31000.0
2015-03-17 11:10:00,46.2,46.26,46.14,46.2,70000.0,40.5208,40.5734,40.4681,40.5208,70000.0
2015-03-17 11:20:00,46.18,46.25,46.18,46.22,32000.0,40.5032,40.5646,40.5032,40.5383,32000.0
2015-03-17 11:30:00,46.22,46.27,46.2,46.24,83000.0,40.5383,40.5821,40.5208,40.5558,83000.0
2015-03-17 11:40:00,46.21,46.41,46.21,46.41,15500.0,40.5295,40.7049,40.5295,40.7049,15500.0
2015-03-17 11:50:00,46.38,46.46,46.36,46.44,25000.0,40.6786,40.7488,40.6611,40.7312,25000.0
2015-03-17 12:00:00,46.46,46.46,46.37,46.44,30000.0,40.7488,40.7488,40.6699,40.7312,30000.0
2015-03-17 12:10:00,46.44,46.45,46.38,46.45,13000.0,40.7312,40.74,40.6786,40.74,13000.0
2015-03-17 12:20:00,46.46,46.48,46.43,46.45,17000.0,40.7488,40.7663,40.7225,40.74,17000.0
2015-03-17 12:30:00,46.46,46.46,46.42,46.45,17500.0,40.7488,40.7488,40.7137,40.74,17500.0
2015-03-17 12:40:00,46.44,46.46,46.43,46.43,18000.0,40.7312,40.7488,40.7225,40.7225,18000.0
2015-03-17 12:50:00,46.44,46.44,46.42,46.44,6000.0,40.7312,40.7312,40.7137,40.7312,6000.0
2015-03-17 13:00:00,46.44,46.45,46.41,46.42,16500.0,40.7312,40.74,40.7049,40.7137,16500.0
2015-03-17 13:10:00,46.41,46.48,46.41,46.46,14500.0,40.7049,40.7663,40.7049,40.7488,14500.0
2015-03-17 13:20:00,46.45,46.47,46.44,46.44,13000.0,40.74,40.7576,40.7312,40.7312,13000.0
2015-03-17 13:30:00,46.45,46.45,46.39,46.41,68500.0,40.74,40.74,40.6874,40.7049,68500.0
2015-03-17 13:40:00,46.4,46.42,46.38,46.38,46500.0,40.6962,40.7137,40.6786,40.6786,46500.0
2015-03-17 13:50:00,46.41,46.46,46.4,46.45,24000.0,40.7049,40.7488,40.6962,40.74,24000.0
2015-03-17 14:00:00,46.44,46.5,46.43,46.45,27500.0,40.7312,40.7839,40.7225,40.74,27500.0
2015-03-17 14:10:00,46.46,46.49,46.42,46.48,27500.0,40.7488,40.7751,40.7137,40.7663,27500.0
2015-03-17 14:20:00,46.49,46.51,46.46,46.5,15500.0,40.7751,40.7926,40.7488,40.7839,15500.0
2015-03-17 14:30:00,46.48,46.51,46.43,46.49,23000.0,40.7663,40.7926,40.7225,40.7751,23000.0
2015-03-17 14:40:00,46.51,46.54,46.47,46.53,6500.0,40.7926,40.819,40.7576,40.8102,6500.0
2015-03-17 14:50:00,46.5,46.59,46.48,46.57,37000.0,40.7839,40.8628,40.7663,40.8453,37000.0
2015-03-17 15:00:00,46.57,46.63,46.56,46.6,31500.0,40.8453,40.8979,40.8365,40.8716,31500.0
2015-03-17 15:10:00,46.62,46.73,46.62,46.73,74000.0,40.8891,40.9856,40.8891,40.9856,74000.0
2015-03-17 15:20:00,46.73,46.76,46.7,46.74,36000.0,40.9856,41.0119,40.9593,40.9944,36000.0
2015-03-17 15:30:00,46.76,46.77,46.7,46.73,44500.0,41.0119,41.0207,40.9593,40.9856,44500.0
2015-03-17 15:40:00,46.72,46.78,46.67,46.76,67500.0,40.9768,41.0295,40.933,41.0119,67500.0
2015-03-17 15:50:00,46.76,46.78,46.66,46.7,118000.0,41.0119,41.0295,40.9242,40.9593,118000.0
2015-03-18 09:30:00,46.54,46.61,46.31,46.39,41500.0,40.819,40.8804,40.6172,40.6874,41500.0
2015-03-18 09:40:00,46.38,46.38,46.22,46.25,31000.0,40.6786,40.6786,40.5383,40.5646,31000.0
2015-03-18 09:50:00,46.24,46.27,46.06,46.08,23000.0,40.5558,40.5821,40.398,40.4155,23000.0
2015-03-18 10:00:00,46.08,46.28,46.08,46.26,45000.0,40.4155,40.5909,40.4155,40.5734,45000.0
2015-03-18 10:10:00,46.23,46.31,46.21,46.21,55500.0,40.5471,40.6172,40.5295,40.5295,55500.0
2015-03-18 10:20:00,46.19,46.26,46.1,46.1,41000.0,40.512,40.5734,40.433,40.433,41000.0
2015-03-18 10:30:00,46.1,46.15,46.07,46.08,50500.0,40.433,40.4769,40.4067,40.4155,50500.0
2015-03-18 10:40:00,46.09,46.16,46.08,46.11,99500.0,40.4243,40.4857,40.4155,40.4418,99500.0
2015-03-18 10:50:00,46.11,46.16,46.08,46.16,10500.0,40.4418,40.4857,40.4155,40.4857,10500.0
2015-03-18 11:00:00,46.16,46.21,46.16,46.21,24500.0,40.4857,40.5295,40.4857,40.5295,24500.0
2015-03-18 11:10:00,46.21,46.23,46.13,46.14,65000.0,40.5295,40.5471,40.4594,40.4681,65000.0
2015-03-18 11:20:00,46.14,46.16,46.08,46.08,158000.0,40.4681,40.4857,40.4155,40.4155,158000.0
2015-03-18 11:30:00,46.1,46.15,46.1,46.11,42000.0,40.433,40.4769,40.433,40.4418,42000.0
2015-03-18 11:40:00,46.11,46.15,46.0,46.0,26500.0,40.4418,40.4769,40.3453,40.3453,26500.0
2015-03-18 11:50:00,46.01,46.05,46.0,46.03,12500.0,40.3541,40.3892,40.3453,40.3716,12500.0
2015-03-18 12:00:00,46.06,46.09,46.03,46.03,27000.0,40.398,40.4243,40.3716,40.3716,27000.0
2015-03-18 12:10:00,46.03,46.08,46.03,46.08,10500.0,40.3716,40.4155,40.3716,40.4155,10500.0
2015-03-18 12:20:00,46.07,46.07,46.0,46.03,11000.0,40.4067,40.4067,40.3453,40.3716,11000.0
2015-03-18 12:30:00,46.03,46.1,46.02,46.1,30000.0,40.3716,40.433,40.3629,40.433,30000.0
2015-03-18 12:40:00,46.09,46.14,46.07,46.1,27000.0,40.4243,40.4681,40.4067,40.433,27000.0
2015-03-18 12:50:00,46.1,46.13,46.06,46.1,70500.0,40.433,40.4594,40.398,40.433,70500.0
2015-03-18 13:00:00,46.08,46.09,45.97,45.99,19500.0,40.4155,40.4243,40.319,40.3366,19500.0
2015-03-18 13:10:00,46.03,46.03,45.99,46.0,36500.0,40.3716,40.3716,40.3366,40.3453,36500.0
2015-03-18 13:20:00,46.01,46.03,45.99,46.0,11500.0,40.3541,40.3716,40.3366,40.3453,11500.0
2015-03-18 13:30:00,46.02,46.03,45.85,45.87,91000.0,40.3629,40.3716,40.2138,40.2313,91000.0
2015-03-18 13:40:00,45.88,45.92,45.82,45.82,45000.0,40.2401,40.2752,40.1875,40.1875,45000.0
2015-03-18 13:50:00,45.88,46.01,45.85,45.97,50000.0,40.2401,40.3541,40.2138,40.319,50000.0
2015-03-18 14:00:00,45.97,46.28,45.89,46.12,75500.0,40.319,40.5909,40.2489,40.4506,75500.0
2015-03-18 14:10:00,46.13,46.41,46.12,46.35,81500.0,40.4594,40.7049,40.4506,40.6523,81500.0
2015-03-18 14:20:00,46.33,46.36,46.24,46.33,47500.0,40.6348,40.6611,40.5558,40.6348,47500.0
2015-03-18 14:30:00,46.33,46.45,46.32,46.37,88500.0,40.6348,40.74,40.626,40.6699,88500.0
2015-03-18 14:40:00,46.37,46.44,46.28,46.3,85500.0,40.6699,40.7312,40.5909,40.6085,85500.0
2015-03-18 14:50:00,46.32,46.33,46.22,46.22,40500.0,40.626,40.6348,40.5383,40.5383,40500.0
2015-03-18 15:00:00,46.23,46.38,46.22,46.28,85000.0,40.5471,40.6786,40.5383,40.5909,85000.0
2015-03-18 15:10:00,46.25,46.36,46.24,46.25,69000.0,40.5646,40.6611,40.5558,40.5646,69000.0
2015-03-18 15:20:00,46.25,46.29,46.14,46.15,57500.0,40.5646,40.5997,40.4681,40.4769,57500.0
2015-03-18 15:30:00,46.15,46.17,46.12,46.16,91500.0,40.4769,40.4944,40.4506,40.4857,91500.0
2015-03-18 15:40:00,46.17,46.27,46.14,46.23,139000.0,40.4944,40.5821,40.4681,40.5471,139000.0
2015-03-18 15:50:00,46.23,46.31,46.2,46.29,237000.0,40.5471,40.6172,40.5208,40.5997,237000.0
2015-03-19 09:30:00,46.16,46.53,46.05,46.53,44500.0,40.4857,40.8102,40.3892,40.8102,44500.0
2015-03-19 09:40:00,46.51,46.52,46.24,46.26,52500.0,40.7926,40.8014,40.5558,40.5734,52500.0
2015-03-19 09:50:00,46.26,46.54,46.26,46.54,54500.0,40.5734,40.819,40.5734,40.819,54500.0
2015-03-19 10:00:00,46.55,46.62,46.42,46.52,41500.0,40.8277,40.8891,40.7137,40.8014,41500.0
2015-03-19 10:10:00,46.51,46.63,46.48,46.63,32500.0,40.7926,40.8979,40.7663,40.8979,32500.0
2015-03-19 10:20:00,46.62,46.71,46.62,46.63,78500.0,40.8891,40.9681,40.8891,40.8979,78500.0
2015-03-19 10:30:00,46.63,46.7,46.6,46.67,39500.0,40.8979,40.9593,40.8716,40.933,39500.0
2015-03-19 10:40:00,46.66,46.7,46.63,46.66,54500.0,40.9242,40.9593,40.8979,40.9242,54500.0
2015-03-19 10:50:00,46.63,46.7,46.62,46.7,44000.0,40.8979,40.9593,40.8891,40.9593,44000.0
2015-03-19 11:00:00,46.67,46.88,46.67,46.86,58000.0,40.933,41.1172,40.933,41.0996,58000.0
2015-03-19 11:10:00,46.86,46.88,46.82,46.86,54000.0,41.0996,41.1172,41.0645,41.0996,54000.0
2015-03-19 11:20:00,46.86,46.95,46.86,46.86,38000.0,41.0996,41.1786,41.0996,41.0996,38000.0
2015-03-19 11:30:00,46.88,46.88,46.74,46.76,47000.0,41.1172,41.1172,40.9944,41.0119,47000.0
2015-03-19 11:40:00,46.76,46.78,46.62,46.69,31000.0,41.0119,41.0295,40.8891,40.9505,31000.0
2015-03-19 11:50:00,46.71,46.83,46.67,46.82,108000.0,40.9681,41.0733,40.933,41.0645,108000.0
2015-03-19 12:00:00,46.82,46.85,46.76,46.78,28000.0,41.0645,41.0908,41.0119,41.0295,28000.0
2015-03-19 12:10:00,46.78,46.78,46.69,46.73,21500.0,41.0295,41.0295,40.9505,40.9856,21500.0
2015-03-19 12:20:00,46.72,46.8,46.71,46.8,18500.0,40.9768,41.047,40.9681,41.047,18500.0
2015-03-19 12:30:00,46.78,46.78,46.69,46.72,12000.0,41.0295,41.0295,40.9505,40.9768,12000.0
2015-03-19 12:40:00,46.74,46.81,46.71,46.78,20500.0,40.9944,41.0558,40.9681,41.0295,20500.0
2015-03-19 12:50:00,46.76,46.77,46.7,46.73,9000.0,41.0119,41.0207,40.9593,40.9856,9000.0
2015-03-19 13:00:00,46.73,46.77,46.72,46.74,13000.0,40.9856,41.0207,40.9768,40.9944,13000.0
2015-03-19 13:10:00,46.74,46.85,46.74,46.83,15000.0,40.9944,41.0908,40.9944,41.0733,15000.0
2015-03-19 13:20:00,46.87,46.97,46.87,46.93,29500.0,41.1084,41.1961,41.1084,41.161,29500.0
2015-03-19 13:30:00,46.9,46.93,46.88,46.93,18000.0,41.1347,41.161,41.1172,41.161,18000.0
2015-03-19 13:40:00,46.9,46.97,46.89,46.97,128500.0,41.1347,41.1961,41.1259,41.1961,128500.0
2015-03-19 13:50:00,46.95,47.01,46.94,47.01,430500.0,41.1786,41.2312,41.1698,41.2312,430500.0
2015-03-19 14:00:00,46.98,47.12,46.98,47.12,64500.0,41.2049,41.3277,41.2049,41.3277,64500.0
2015-03-19 14:10:00,47.13,47.16,47.08,47.09,38000.0,41.3364,41.3627,41.2926,41.3013,38000.0
2015-03-19 14:20:00,47.07,47.1,47.02,47.1,20000.0,41.2838,41.3101,41.24,41.3101,20000.0
2015-03-19 14:30:00,47.1,47.19,47.1,47.18,48500.0,41.3101,41.3891,41.3101,41.3803,48500.0
2015-03-19 14:40:00,47.19,47.28,47.16,47.28,63500.0,41.3891,41.468,41.3627,41.468,63500.0
2015-03-19 14:50:00,47.29,47.34,47.23,47.32,71500.0,41.4768,41.5206,41.4241,41.5031,71500.0
2015-03-19 15:00:00,47.3,47.32,47.24,47.26,107000.0,41.4855,41.5031,41.4329,41.4504,107000.0
2015-03-19 15:10:00,47.26,47.3,47.24,47.29,77000.0,41.4504,41.4855,41.4329,41.4768,77000.0
2015-03-19 15:20:00,47.27,47.29,47.24,47.27,72500.0,41.4592,41.4768,41.4329,41.4592,72500.0
2015-03-19 15:30:00,47.27,47.41,47.26,47.38,152500.0,41.4592,41.582,41.4504,41.5557,152500.0
2015-03-19 15:40:00,47.38,47.38,47.27,47.3,129000.0,41.5557,41.5557,41.4592,41.4855,129000.0
2015-03-19 15:50:00,47.3,47.39,47.29,47.34,515500.0,41.4855,41.5645,41.4768,41.5206,515500.0
2015-03-20 09:30:00,47.34,47.58,47.26,47.41,538500.0,41.5206,41.7311,41.4504,41.582,538500.0
2015-03-20 09:40:00,47.36,47.36,46.95,46.95,44000.0,41.5382,41.5382,41.1786,41.1786,44000.0
2015-03-20 09:50:00,46.96,47.18,46.96,47.05,47500.0,41.1873,41.3803,41.1873,41.2663,47500.0
2015-03-20 10:00:00,47.08,47.25,47.05,47.25,41000.0,41.2926,41.4417,41.2663,41.4417,41000.0
2015-03-20 10:10:00,47.25,47.25,47.17,47.2,39000.0,41.4417,41.4417,41.3715,41.3978,39000.0
2015-03-20 10:20:00,47.2,47.23,47.17,47.23,58500.0,41.3978,41.4241,41.3715,41.4241,58500.0
2015-03-20 10:30:00,47.21,47.38,47.21,47.33,44000.0,41.4066,41.5557,41.4066,41.5118,44000.0
2015-03-20 10:40:00,47.29,47.42,47.29,47.36,41500.0,41.4768,41.5908,41.4768,41.5382,41500.0
2015-03-20 10:50:00,47.38,47.53,47.37,47.53,35500.0,41.5557,41.6873,41.5469,41.6873,35500.0
2015-03-20 11:00:00,47.53,47.53,47.43,47.43,41500.0,41.6873,41.6873,41.5996,41.5996,41500.0
2015-03-20 11:10:00,47.46,47.54,47.44,47.51,31000.0,41.6259,41.696,41.6083,41.6697,31000.0
2015-03-20 11:20:00,47.5,47.55,47.45,47.52,134000.0,41.6609,41.7048,41.6171,41.6785,134000.0
2015-03-20 11:30:00,47.53,47.58,47.37,47.37,557500.0,41.6873,41.7311,41.5469,41.5469,557500.0
2015-03-20 11:40:00,47.37,47.37,47.32,47.34,38000.0,41.5469,41.5469,41.5031,41.5206,38000.0
2015-03-20 11:50:00,47.34,47.34,47.25,47.29,13500.0,41.5206,41.5206,41.4417,41.4768,13500.0
2015-03-20 12:00:00,47.27,47.46,47.27,47.4,67500.0,41.4592,41.6259,41.4592,41.5732,67500.0
2015-03-20 12:10:00,47.41,47.43,47.38,47.42,289000.0,41.582,41.5996,41.5557,41.5908,289000.0
2015-03-20 12:20:00,47.39,47.46,47.38,47.4,142000.0,41.5645,41.6259,41.5557,41.5732,142000.0
2015-03-20 12:30:00,47.4,47.43,47.38,47.43,32000.0,41.5732,41.5996,41.5557,41.5996,32000.0
2015-03-20 12:40:00,47.45,47.52,47.43,47.52,40500.0,41.6171,41.6785,41.5996,41.6785,40500.0
2015-03-20 12:50:00,47.52,47.54,47.41,47.42,355500.0,41.6785,41.696,41.582,41.5908,355500.0
2015-03-20 13:00:00,47.41,47.41,47.31,47.31,19500.0,41.582,41.582,41.4943,41.4943,19500.0
2015-03-20 13:10:00,47.32,47.39,47.3,47.35,36500.0,41.5031,41.5645,41.4855,41.5294,36500.0
2015-03-20 13:20:00,47.33,47.36,47.29,47.33,18500.0,41.5118,41.5382,41.4768,41.5118,18500.0
2015-03-20 13:30:00,47.32,47.34,47.27,47.3,131500.0,41.5031,41.5206,41.4592,41.4855,131500.0
2015-03-20 13:40:00,47.3,47.31,47.16,47.2,42500.0,41.4855,41.4943,41.3627,41.3978,42500.0
2015-03-20 13:50:00,47.2,47.23,47.17,47.23,11000.0,41.3978,41.4241,41.3715,41.4241,11000.0
2015-03-20 14:00:00,47.23,47.31,47.23,47.3,47000.0,41.4241,41.4943,41.4241,41.4855,47000.0
2015-03-20 14:10:00,47.29,47.32,47.26,47.28,104000.0,41.4768,41.5031,41.4504,41.468,104000.0
2015-03-20 14:20:00,47.27,47.31,47.26,47.29,29500.0,41.4592,41.4943,41.4504,41.4768,29500.0
2015-03-20 14:30:00,47.27,47.29,47.24,47.24,15500.0,41.4592,41.4768,41.4329,41.4329,15500.0
2015-03-20 14:40:00,47.23,47.25,47.15,47.19,36000.0,41.4241,41.4417,41.354,41.3891,36000.0
2015-03-20 14:50:00,47.21,47.24,47.17,47.23,20000.0,41.4066,41.4329,41.3715,41.4241,20000.0
2015-03-20 15:00:00,47.26,47.32,47.23,47.32,79000.0,41.4504,41.5031,41.4241,41.5031,79000.0
2015-03-20 15:10:00,47.32,47.34,47.19,47.19,42000.0,41.5031,41.5206,41.3891,41.3891,42000.0
2015-03-20 15:20:00,47.19,47.25,47.18,47.22,41000.0,41.3891,41.4417,41.3803,41.4154,41000.0
2015-03-20 15:30:00,47.23,47.31,47.2,47.28,116500.0,41.4241,41.4943,41.3978,41.468,116500.0
2015-03-20 15:40:00,47.28,47.33,47.25,47.31,107500.0,41.468,41.5118,41.4417,41.4943,107500.0
2015-03-20 15:50:00,47.31,47.39,47.31,47.33,442000.0,41.4943,41.5645,41.4943,41.5118,442000.0
2015-03-23 09:30:00,47.46,47.51,47.11,47.24,66000.0,41.6259,41.6697,41.3189,41.4329,66000.0
2015-03-23 09:40:00,47.2,47.25,46.95,47.01,396000.0,41.3978,41.4417,41.1786,41.2312,396000.0
2015-03-23 09:50:00,46.99,47.14,46.8,47.05,64500.0,41.2136,41.3452,41.047,41.2663,64500.0
2015-03-23 10:00:00,47.01,47.09,46.93,47.08,30500.0,41.2312,41.3013,41.161,41.2926,30500.0
2015-03-23 10:10:00,47.08,47.1,47.01,47.04,56000.0,41.2926,41.3101,41.2312,41.2575,56000.0
2015-03-23 10:20:00,47.04,47.09,47.01,47.01,22000.0,41.2575,41.3013,41.2312,41.2312,22000.0
2015-03-23 10:30:00,46.97,47.05,46.96,46.99,8500.0,41.1961,41.2663,41.1873,41.2136,8500.0
2015-03-23 10:40:00,47.01,47.04,46.99,47.01,13000.0,41.2312,41.2575,41.2136,41.2312,13000.0
2015-03-23 10:50:00,47.01,47.08,47.01,47.06,12000.0,41.2312,41.2926,41.2312,41.275,12000.0
2015-03-23 11:00:00,47.04,47.16,47.02,47.15,44500.0,41.2575,41.3627,41.24,41.354,44500.0
2015-03-23 11:10:00,47.16,47.21,47.14,47.21,12000.0,41.3627,41.4066,41.3452,41.4066,12000.0
2015-03-23 11:20:00,47.25,47.26,47.22,47.23,14000.0,41.4417,41.4504,41.4154,41.4241,14000.0
2015-03-23 11:30:00,47.24,47.29,47.21,47.26,20500.0,41.4329,41.4768,41.4066,41.4504,20500.0
2015-03-23 11:40:00,47.26,47.27,47.21,47.21,22500.0,41.4504,41.4592,41.4066,41.4066,22500.0
2015-03-23 11:50:00,47.17,47.2,47.14,47.2,14000.0,41.3715,41.3978,41.3452,41.3978,14000.0
2015-03-23 12:00:00,47.2,47.2,47.03,47.09,407000.0,41.3978,41.3978,41.2487,41.3013,407000.0
2015-03-23 12:10:00,47.09,47.12,47.0,47.03,131000.0,41.3013,41.3277,41.2224,41.2487,131000.0
2015-03-23 12:20:00,47.02,47.03,46.97,46.98,6000.0,41.24,41.2487,41.1961,41.2049,6000.0
2015-03-23 12:30:00,46.99,46.99,46.97,46.98,13000.0,41.2136,41.2136,41.1961,41.2049,13000.0
2015-03-23 12:40:00,46.97,46.98,46.91,46.94,66000.0,41.1961,41.2049,41.1435,41.1698,66000.0
2015-03-23 12:50:00,46.95,47.01,46.95,46.99,5500.0,41.1786,41.2312,41.1786,41.2136,5500.0
2015-03-23 13:00:00,46.96,46.96,46.95,46.96,15000.0,41.1873,41.1873,41.1786,41.1873,15000.0
2015-03-23 13:10:00,46.96,46.97,46.94,46.94,10000.0,41.1873,41.1961,41.1698,41.1698,10000.0
2015-03-23 13:20:00,46.93,46.97,46.91,46.94,35500.0,41.161,41.1961,41.1435,41.1698,35500.0
2015-03-23 13:30:00,46.94,46.94,46.92,46.94,276000.0,41.1698,41.1698,41.1522,41.1698,276000.0
2015-03-23 13:40:00,46.92,46.92,46.89,46.89,34000.0,41.1522,41.1522,41.1259,41.1259,34000.0
2015-03-23 13:50:00,46.87,46.97,46.87,46.96,29000.0,41.1084,41.1961,41.1084,41.1873,29000.0
2015-03-23 14:00:00,46.93,47.0,46.93,46.97,35000.0,41.161,41.2224,41.161,41.1961,35000.0
2015-03-23 14:10:00,46.96,47.03,46.96,47.02,25000.0,41.1873,41.2487,41.1873,41.24,25000.0
2015-03-23 14:20:00,47.01,47.03,46.97,46.99,16000.0,41.2312,41.2487,41.1961,41.2136,16000.0
2015-03-23 14:30:00,46.98,47.0,46.93,47.0,27500.0,41.2049,41.2224,41.161,41.2224,27500.0
2015-03-23 14:40:00,47.03,47.05,47.0,47.01,14500.0,41.2487,41.2663,41.2224,41.2312,14500.0
2015-03-23 14:50:00,46.98,47.1,46.97,47.09,51000.0,41.2049,41.3101,41.1961,41.3013,51000.0
2015-03-23 15:00:00,47.09,47.17,47.07,47.17,39500.0,41.3013,41.3715,41.2838,41.3715,39500.0
2015-03-23 15:10:00,47.17,47.22,47.14,47.22,31000.0,41.3715,41.4154,41.3452,41.4154,31000.0
2015-03-23 15:20:00,47.22,47.26,47.2,47.21,32000.0,41.4154,41.4504,41.3978,41.4066,32000.0
2015-03-23 15:30:00,47.21,47.25,47.18,47.23,85000.0,41.4066,41.4417,41.3803,41.4241,85000.0
2015-03-23 15:40:00,47.21,47.22,47.13,47.13,55500.0,41.4066,41.4154,41.3364,41.3364,55500.0
2015-03-23 15:50:00,47.15,47.15,47.05,47.07,137500.0,41.354,41.354,41.2663,41.2838,137500.0
2015-03-24 09:30:00,46.87,47.25,46.8,47.0,33500.0,41.1084,41.4417,41.047,41.2224,33500.0
2015-03-24 09:40:00,47.06,47.06,46.73,46.74,11000.0,41.275,41.275,40.9856,40.9944,11000.0
2015-03-24 09:50:00,46.72,46.81,46.57,46.63,75500.0,40.9768,41.0558,40.8453,40.8979,75500.0
2015-03-24 10:00:00,46.67,46.88,46.61,46.88,94500.0,40.933,41.1172,40.8804,41.1172,94500.0
2015-03-24 10:10:00,46.88,47.03,46.88,46.99,34500.0,41.1172,41.2487,41.1172,41.2136,34500.0
2015-03-24 10:20:00,47.0,47.02,46.88,46.9,31000.0,41.2224,41.24,41.1172,41.1347,31000.0
2015-03-24 10:30:00,46.93,46.93,46.88,46.89,16500.0,41.161,41.161,41.1172,41.1259,16500.0
2015-03-24 10:40:00,46.86,46.94,46.86,46.89,22000.0,41.0996,41.1698,41.0996,41.1259,22000.0
2015-03-24 10:50:00,46.92,47.0,46.89,47.0,32000.0,41.1522,41.2224,41.1259,41.2224,32000.0
2015-03-24 11:00:00,46.96,47.14,46.96,47.14,20500.0,41.1873,41.3452,41.1873,41.3452,20500.0
2015-03-24 11:10:00,47.13,47.18,47.06,47.15,25500.0,41.3364,41.3803,41.275,41.354,25500.0
2015-03-24 11:20:00,47.12,47.18,47.1,47.13,30500.0,41.3277,41.3803,41.3101,41.3364,30500.0
2015-03-24 11:30:00,47.13,47.18,47.13,47.15,24500.0,41.3364,41.3803,41.3364,41.354,24500.0
2015-03-24 11:40:00,47.15,47.16,47.08,47.08,18500.0,41.354,41.3627,41.2926,41.2926,18500.0
2015-03-24 11:50:00,47.08,47.1,47.03,47.03,48500.0,41.2926,41.3101,41.2487,41.2487,48500.0
2015-03-24 12:00:00,47.02,47.04,46.97,46.97,24000.0,41.24,41.2575,41.1961,41.1961,24000.0
2015-03-24 12:10:00,46.98,47.03,46.97,46.99,20500.0,41.2049,41.2487,41.1961,41.2136,20500.0
2015-03-24 12:20:00,47.0,47.05,47.0,47.01,9000.0,41.2224,41.2663,41.2224,41.2312,9000.0
2015-03-24 12:30:00,47.01,47.02,46.94,46.99,32500.0,41.2312,41.24,41.1698,41.2136,32500.0
2015-03-24 12:40:00,47.0,47.05,46.99,47.04,27500.0,41.2224,41.2663,41.2136,41.2575,27500.0
2015-03-24 12:50:00,47.02,47.14,47.01,47.09,37000.0,41.24,41.3452,41.2312,41.3013,37000.0
2015-03-24 13:00:00,47.09,47.18,47.09,47.14,29500.0,41.3013,41.3803,41.3013,41.3452,29500.0
2015-03-24 13:10:00,47.15,47.18,47.11,47.18,33000.0,41.354,41.3803,41.3189,41.3803,33000.0
2015-03-24 13:20:00,47.18,47.2,47.06,47.13,42000.0,41.3803,41.3978,41.275,41.3364,42000.0
2015-03-24 13:30:00,47.13,47.13,46.99,47.01,66000.0,41.3364,41.3364,41.2136,41.2312,66000.0
2015-03-24 13:40:00,47.03,47.03,46.95,46.95,18000.0,41.2487,41.2487,41.1786,41.1786,18000.0
2015-03-24 13:50:00,46.98,47.03,46.97,47.03,39500.0,41.2049,41.2487,41.1961,41.2487,39500.0
2015-03-24 14:00:00,47.02,47.03,46.98,47.02,64500.0,41.24,41.2487,41.2049,41.24,64500.0
2015-03-24 14:10:00,47.04,47.06,46.94,46.94,30000.0,41.2575,41.275,41.1698,41.1698,30000.0
2015-03-24 14:20:00,46.95,47.0,46.93,46.96,35000.0,41.1786,41.2224,41.161,41.1873,35000.0
2015-03-24 14:30:00,46.94,46.96,46.9,46.96,13500.0,41.1698,41.1873,41.1347,41.1873,13500.0
2015-03-24 14:40:00,46.96,47.03,46.92,47.02,26500.0,41.1873,41.2487,41.1522,41.24,26500.0
2015-03-24 14:50:00,46.99,47.09,46.98,47.07,40000.0,41.2136,41.3013,41.2049,41.2838,40000.0
2015-03-24 15:00:00,47.06,47.09,47.02,47.02,66500.0,41.275,41.3013,41.24,41.24,66500.0
2015-03-24 15:10:00,47.03,47.06,46.98,46.99,45500.0,41.2487,41.275,41.2049,41.2136,45500.0
2015-03-24 15:20:00,46.99,47.0,46.87,46.88,64000.0,41.2136,41.2224,41.1084,41.1172,64000.0
2015-03-24 15:30:00,46.86,46.89,46.83,46.84,84000.0,41.0996,41.1259,41.0733,41.0821,84000.0
2015-03-24 15:40:00,46.85,46.89,46.83,46.84,131500.0,41.0908,41.1259,41.0733,41.0821,131500.0
2015-03-24 15:50:00,46.83,46.86,46.79,46.85,379000.0,41.0733,41.0996,41.0382,41.0908,379000.0
2015-03-25 09:30:00,46.83,47.06,46.6,46.68,50500.0,41.0733,41.275,40.8716,40.9417,50500.0
2015-03-25 09:40:00,46.6,46.69,46.4,46.41,52500.0,40.8716,40.9505,40.6962,40.7049,52500.0
2015-03-25 09:50:00,46.47,46.47,46.3,46.34,110000.0,40.7576,40.7576,40.6085,40.6435,110000.0
2015-03-25 10:00:00,46.31,46.45,46.3,46.41,46000.0,40.6172,40.74,40.6085,40.7049,46000.0
2015-03-25 10:10:00,46.41,46.47,46.36,46.41,77000.0,40.7049,40.7576,40.6611,40.7049,77000.0
2015-03-25 10:20:00,46.43,46.59,46.42,46.59,56000.0,40.7225,40.8628,40.7137,40.8628,56000.0
2015-03-25 10:30:00,46.59,46.71,46.57,46.68,48500.0,40.8628,40.9681,40.8453,40.9417,48500.0
2015-03-25 10:40:00,46.65,46.66,46.5,46.57,37500.0,40.9154,40.9242,40.7839,40.8453,37500.0
2015-03-25 10:50:00,46.56,46.59,46.47,46.49,41000.0,40.8365,40.8628,40.7576,40.7751,41000.0
2015-03-25 11:00:00,46.49,46.57,46.47,46.47,89500.0,40.7751,40.8453,40.7576,40.7576,89500.0
2015-03-25 11:10:00,46.46,46.47,46.32,46.38,49500.0,40.7488,40.7576,40.626,40.6786,49500.0
2015-03-25 11:20:00,46.38,46.45,46.34,46.34,37000.0,40.6786,40.74,40.6435,40.6435,37000.0
2015-03-25 11:30:00,46.34,46.35,46.15,46.15,73000.0,40.6435,40.6523,40.4769,40.4769,73000.0
2015-03-25 11:40:00,46.13,46.14,46.05,46.08,40500.0,40.4594,40.4681,40.3892,40.4155,40500.0
2015-03-25 11:50:00,46.06,46.08,46.0,46.04,29000.0,40.398,40.4155,40.3453,40.3804,29000.0
2015-03-25 12:00:00,46.03,46.05,46.01,46.01,31500.0,40.3716,40.3892,40.3541,40.3541,31500.0
2015-03-25 12:10:00,46.01,46.12,46.0,46.06,24000.0,40.3541,40.4506,40.3453,40.398,24000.0
2015-03-25 12:20:00,46.04,46.06,45.95,46.03,38500.0,40.3804,40.398,40.3015,40.3716,38500.0
2015-03-25 12:30:00,46.01,46.12,45.98,46.08,83000.0,40.3541,40.4506,40.3278,40.4155,83000.0
2015-03-25 12:40:00,46.04,46.09,45.96,45.99,88500.0,40.3804,40.4243,40.3103,40.3366,88500.0
2015-03-25 12:50:00,46.02,46.05,45.94,46.05,49000.0,40.3629,40.3892,40.2927,40.3892,49000.0
2015-03-25 13:00:00,46.07,46.18,46.04,46.17,60500.0,40.4067,40.5032,40.3804,40.4944,60500.0
2015-03-25 13:10:00,46.16,46.19,46.11,46.15,108500.0,40.4857,40.512,40.4418,40.4769,108500.0
2015-03-25 13:20:00,46.17,46.2,46.11,46.2,25500.0,40.4944,40.5208,40.4418,40.5208,25500.0
2015-03-25 13:30:00,46.2,46.26,46.2,46.24,33000.0,40.5208,40.5734,40.5208,40.5558,33000.0
2015-03-25 13:40:00,46.28,46.31,46.27,46.3,30000.0,40.5909,40.6172,40.5821,40.6085,30000.0
2015-03-25 13:50:00,46.31,46.34,46.27,46.29,26500.0,40.6172,40.6435,40.5821,40.5997,26500.0
2015-03-25 14:00:00,46.25,46.31,46.2,46.24,76500.0,40.5646,40.6172,40.5208,40.5558,76500.0
2015-03-25 14:10:00,46.23,46.24,46.14,46.2,57500.0,40.5471,40.5558,40.4681,40.5208,57500.0
2015-03-25 14:20:00,46.21,46.23,46.16,46.23,45000.0,40.5295,40.5471,40.4857,40.5471,45000.0
2015-03-25 14:30:00,46.23,46.26,46.18,46.21,55500.0,40.5471,40.5734,40.5032,40.5295,55500.0
2015-03-25 14:40:00,46.22,46.25,46.19,46.25,81500.0,40.5383,40.5646,40.512,40.5646,81500.0
2015-03-25 14:50:00,46.26,46.32,46.24,46.28,74000.0,40.5734,40.626,40.5558,40.5909,74000.0
2015-03-25 15:00:00,46.28,46.28,46.13,46.19,36500.0,40.5909,40.5909,40.4594,40.512,36500.0
2015-03-25 15:10:00,46.17,46.22,46.15,46.17,62500.0,40.4944,40.5383,40.4769,40.4944,62500.0
2015-03-25 15:20:00,46.17,46.2,46.14,46.18,282000.0,40.4944,40.5208,40.4681,40.5032,282000.0
2015-03-25 15:30:00,46.19,46.23,46.15,46.21,64500.0,40.512,40.5471,40.4769,40.5295,64500.0
2015-03-25 15:40:00,46.2,46.24,46.09,46.16,211500.0,40.5208,40.5558,40.4243,40.4857,211500.0
2015-03-25 15:50:00,46.16,46.2,46.13,46.19,440500.0,40.4857,40.5208,40.4594,40.512,440500.0
2015-03-26 09:30:00,45.89,45.98,45.52,45.71,173000.0,40.2489,40.3278,39.9243,40.091,173000.0
2015-03-26 09:40:00,45.56,45.87,45.56,45.85,107000.0,39.9594,40.2313,39.9594,40.2138,107000.0
2015-03-26 09:50:00,45.92,45.93,45.67,45.67,93500.0,40.2752,40.2839,40.0559,40.0559,93500.0
2015-03-26 10:00:00,45.65,45.69,45.59,45.67,118000.0,40.0384,40.0734,39.9857,40.0559,118000.0
2015-03-26 10:10:00,45.67,45.75,45.64,45.72,90000.0,40.0559,40.1261,40.0296,40.0998,90000.0
2015-03-26 10:20:00,45.73,45.94,45.73,45.94,50500.0,40.1085,40.2927,40.1085,40.2927,50500.0
2015-03-26 10:30:00,45.94,46.11,45.91,46.06,39000.0,40.2927,40.4418,40.2664,40.398,39000.0
2015-03-26 10:40:00,46.03,46.11,45.99,46.05,23500.0,40.3716,40.4418,40.3366,40.3892,23500.0
2015-03-26 10:50:00,46.05,46.15,46.05,46.13,23500.0,40.3892,40.4769,40.3892,40.4594,23500.0
2015-03-26 11:00:00,46.16,46.16,46.05,46.11,22000.0,40.4857,40.4857,40.3892,40.4418,22000.0
2015-03-26 11:10:00,46.1,46.11,46.0,46.11,26500.0,40.433,40.4418,40.3453,40.4418,26500.0
2015-03-26 11:20:00,46.05,46.18,46.03,46.18,27000.0,40.3892,40.5032,40.3716,40.5032,27000.0
2015-03-26 11:30:00,46.15,46.23,46.13,46.23,53000.0,40.4769,40.5471,40.4594,40.5471,53000.0
2015-03-26 11:40:00,46.24,46.32,46.24,46.28,151000.0,40.5558,40.626,40.5558,40.5909,151000.0
2015-03-26 11:50:00,46.3,46.39,46.3,46.39,14000.0,40.6085,40.6874,40.6085,40.6874,14000.0
2015-03-26 12:00:00,46.39,46.39,46.29,46.35,23500.0,40.6874,40.6874,40.5997,40.6523,23500.0
2015-03-26 12:10:00,46.31,46.36,46.3,46.3,16000.0,40.6172,40.6611,40.6085,40.6085,16000.0
2015-03-26 12:20:00,46.31,46.31,46.17,46.19,25000.0,40.6172,40.6172,40.4944,40.512,25000.0
2015-03-26 12:30:00,46.19,46.22,46.16,46.16,21000.0,40.512,40.5383,40.4857,40.4857,21000.0
2015-03-26 12:40:00,46.18,46.18,46.08,46.16,30500.0,40.5032,40.5032,40.4155,40.4857,30500.0
2015-03-26 12:50:00,46.17,46.21,46.17,46.21,15000.0,40.4944,40.5295,40.4944,40.5295,15000.0
2015-03-26 13:00:00,46.21,46.21,46.12,46.12,9500.0,40.5295,40.5295,40.4506,40.4506,9500.0
2015-03-26 13:10:00,46.13,46.17,46.01,46.05,36500.0,40.4594,40.4944,40.3541,40.3892,36500.0
2015-03-26 13:20:00,46.06,46.17,46.01,46.17,95000.0,40.398,40.4944,40.3541,40.4944,95000.0
2015-03-26 13:30:00,46.18,46.24,46.18,46.18,74500.0,40.5032,40.5558,40.5032,40.5032,74500.0
2015-03-26 13:40:00,46.2,46.36,46.2,46.36,89500.0,40.5208,40.6611,40.5208,40.6611,89500.0
2015-03-26 13:50:00,46.38,46.46,46.33,46.33,70500.0,40.6786,40.7488,40.6348,40.6348,70500.0
2015-03-26 14:00:00,46.31,46.32,46.27,46.27,13000.0,40.6172,40.626,40.5821,40.5821,13000.0
2015-03-26 14:10:00,46.29,46.29,46.16,46.18,42500.0,40.5997,40.5997,40.4857,40.5032,42500.0
2015-03-26 14:20:00,46.19,46.19,46.07,46.07,16000.0,40.512,40.512,40.4067,40.4067,16000.0
2015-03-26 14:30:00,46.06,46.18,46.06,46.14,21500.0,40.398,40.5032,40.398,40.4681,21500.0
2015-03-26 14:40:00,46.14,46.2,46.12,46.12,11500.0,40.4681,40.5208,40.4506,40.4506,11500.0
2015-03-26 14:50:00,46.14,46.14,46.06,46.1,19000.0,40.4681,40.4681,40.398,40.433,19000.0
2015-03-26 15:00:00,46.07,46.09,45.98,46.02,37500.0,40.4067,40.4243,40.3278,40.3629,37500.0
2015-03-26 15:10:00,46.0,46.0,45.9,45.91,37000.0,40.3453,40.3453,40.2576,40.2664,37000.0
2015-03-26 15:20:00,45.93,45.97,45.92,45.95,45500.0,40.2839,40.319,40.2752,40.3015,45500.0
2015-03-26 15:30:00,45.96,46.1,45.95,46.07,92500.0,40.3103,40.433,40.3015,40.4067,92500.0
2015-03-26 15:40:00,46.07,46.07,45.99,46.03,102000.0,40.4067,40.4067,40.3366,40.3716,102000.0
2015-03-26 15:50:00,46.02,46.07,45.93,45.96,216000.0,40.3629,40.4067,40.2839,40.3103,216000.0
2015-03-27 09:30:00,45.78,46.13,45.78,46.01,55500.0,40.1524,40.4594,40.1524,40.3541,55500.0
2015-03-27 09:40:00,45.94,46.12,45.93,46.12,24500.0,40.2927,40.4506,40.2839,40.4506,24500.0
2015-03-27 09:50:00,46.11,46.23,46.01,46.07,54000.0,40.4418,40.5471,40.3541,40.4067,54000.0
2015-03-27 10:00:00,46.03,46.23,46.01,46.13,21000.0,40.3716,40.5471,40.3541,40.4594,21000.0
2015-03-27 10:10:00,46.13,46.14,45.92,45.94,30500.0,40.4594,40.4681,40.2752,40.2927,30500.0
2015-03-27 10:20:00,45.97,46.07,45.95,45.97,39500.0,40.319,40.4067,40.3015,40.319,39500.0
2015-03-27 10:30:00,45.99,46.0,45.77,45.82,251500.0,40.3366,40.3453,40.1436,40.1875,251500.0
2015-03-27 10:40:00,45.92,45.92,45.83,45.84,52500.0,40.2752,40.2752,40.1962,40.205,52500.0
2015-03-27 10:50:00,45.89,46.13,45.86,46.13,15500.0,40.2489,40.4594,40.2225,40.4594,15500.0
2015-03-27 11:00:00,46.07,46.2,46.07,46.2,36000.0,40.4067,40.5208,40.4067,40.5208,36000.0
2015-03-27 11:10:00,46.18,46.27,46.14,46.14,8000.0,40.5032,40.5821,40.4681,40.4681,8000.0
2015-03-27 11:20:00,46.25,46.26,46.2,46.2,7000.0,40.5646,40.5734,40.5208,40.5208,7000.0
2015-03-27 11:30:00,46.17,46.28,46.17,46.24,19000.0,40.4944,40.5909,40.4944,40.5558,19000.0
2015-03-27 11:40:00,46.22,46.26,46.18,46.19,19000.0,40.5383,40.5734,40.5032,40.512,19000.0
2015-03-27 11:50:00,46.18,46.24,46.1,46.15,23000.0,40.5032,40.5558,40.433,40.4769,23000.0
2015-03-27 12:00:00,46.15,46.2,46.1,46.18,14500.0,40.4769,40.5208,40.433,40.5032,14500.0
2015-03-27 12:10:00,46.22,46.22,46.09,46.12,4500.0,40.5383,40.5383,40.4243,40.4506,4500.0
2015-03-27 12:20:00,46.09,46.11,46.01,46.01,43000.0,40.4243,40.4418,40.3541,40.3541,43000.0
2015-03-27 12:30:00,46.07,46.1,46.04,46.1,17500.0,40.4067,40.433,40.3804,40.433,17500.0
2015-03-27 12:40:00,46.11,46.12,46.03,46.12,12500.0,40.4418,40.4506,40.3716,40.4506,12500.0
2015-03-27 12:50:00,46.11,46.16,46.09,46.16,6000.0,40.4418,40.4857,40.4243,40.4857,6000.0
2015-03-27 13:00:00,46.14,46.14,46.09,46.1,7500.0,40.4681,40.4681,40.4243,40.433,7500.0
2015-03-27 13:10:00,46.11,46.14,46.05,46.05,8000.0,40.4418,40.4681,40.3892,40.3892,8000.0
2015-03-27 13:20:00,46.07,46.1,46.06,46.07,18000.0,40.4067,40.433,40.398,40.4067,18000.0
2015-03-27 13:30:00,46.09,46.1,46.07,46.08,59500.0,40.4243,40.433,40.4067,40.4155,59500.0
2015-03-27 13:40:00,46.09,46.1,46.04,46.06,12500.0,40.4243,40.433,40.3804,40.398,12500.0
2015-03-27 13:50:00,46.06,46.08,46.05,46.06,15500.0,40.398,40.4155,40.3892,40.398,15500.0
2015-03-27 14:00:00,46.07,46.14,46.03,46.06,16500.0,40.4067,40.4681,40.3716,40.398,16500.0
2015-03-27 14:10:00,46.06,46.13,46.06,46.08,15500.0,40.398,40.4594,40.398,40.4155,15500.0
2015-03-27 14:20:00,46.08,46.24,46.07,46.22,61500.0,40.4155,40.5558,40.4067,40.5383,61500.0
2015-03-27 14:30:00,46.26,46.34,46.25,46.33,28000.0,40.5734,40.6435,40.5646,40.6348,28000.0
2015-03-27 14:40:00,46.36,46.36,46.27,46.29,35000.0,40.6611,40.6611,40.5821,40.5997,35000.0
2015-03-27 14:50:00,46.29,46.38,46.29,46.38,27500.0,40.5997,40.6786,40.5997,40.6786,27500.0
2015-03-27 15:00:00,46.36,46.46,46.36,46.43,69500.0,40.6611,40.7488,40.6611,40.7225,69500.0
2015-03-27 15:10:00,46.44,46.47,46.39,46.43,44000.0,40.7312,40.7576,40.6874,40.7225,44000.0
2015-03-27 15:20:00,46.43,46.46,46.36,46.38,37000.0,40.7225,40.7488,40.6611,40.6786,37000.0
2015-03-27 15:30:00,46.38,46.52,46.38,46.51,43500.0,40.6786,40.8014,40.6786,40.7926,43500.0
2015-03-27 15:40:00,46.48,46.53,46.35,46.4,83000.0,40.7663,40.8102,40.6523,40.6962,83000.0
2015-03-27 15:50:00,46.38,46.48,46.37,46.4,189500.0,40.6786,40.7663,40.6699,40.6962,189500.0
2015-03-30 09:30:00,46.7,46.7,46.53,46.58,49000.0,40.9593,40.9593,40.8102,40.854,49000.0
2015-03-30 09:40:00,46.58,46.99,46.58,46.97,32000.0,40.854,41.2136,40.854,41.1961,32000.0
2015-03-30 09:50:00,46.97,46.97,46.66,46.67,11500.0,41.1961,41.1961,40.9242,40.933,11500.0
2015-03-30 10:00:00,46.68,46.71,46.65,46.69,32000.0,40.9417,40.9681,40.9154,40.9505,32000.0
2015-03-30 10:10:00,46.7,46.73,46.68,46.68,18500.0,40.9593,40.9856,40.9417,40.9417,18500.0
2015-03-30 10:20:00,46.67,46.67,46.51,46.54,16500.0,40.933,40.933,40.7926,40.819,16500.0
2015-03-30 10:30:00,46.54,46.6,46.51,46.57,19000.0,40.819,40.8716,40.7926,40.8453,19000.0
2015-03-30 10:40:00,46.57,46.68,46.55,46.64,6000.0,40.8453,40.9417,40.8277,40.9067,6000.0
2015-03-30 10:50:00,46.69,46.71,46.61,46.61,19500.0,40.9505,40.9681,40.8804,40.8804,19500.0
2015-03-30 11:00:00,46.65,46.79,46.64,46.75,58500.0,40.9154,41.0382,40.9067,41.0031,58500.0
2015-03-30 11:10:00,46.77,46.78,46.66,46.76,51500.0,41.0207,41.0295,40.9242,41.0119,51500.0
2015-03-30 11:20:00,46.75,46.77,46.71,46.71,11500.0,41.0031,41.0207,40.9681,40.9681,11500.0
2015-03-30 11:30:00,46.74,46.76,46.71,46.76,22000.0,40.9944,41.0119,40.9681,41.0119,22000.0
2015-03-30 11:40:00,46.73,46.85,46.73,46.85,14500.0,40.9856,41.0908,40.9856,41.0908,14500.0
2015-03-30 11:50:00,46.82,46.86,46.81,46.83,23500.0,41.0645,41.0996,41.0558,41.0733,23500.0
2015-03-30 12:00:00,46.84,46.87,46.81,46.84,18000.0,41.0821,41.1084,41.0558,41.0821,18000.0
2015-03-30 12:10:00,46.83,46.85,46.8,46.84,17500.0,41.0733,41.0908,41.047,41.0821,17500.0
2015-03-30 12:20:00,46.84,46.84,46.81,46.81,10500.0,41.0821,41.0821,41.0558,41.0558,10500.0
2015-03-30 12:30:00,46.81,46.82,46.77,46.79,33000.0,41.0558,41.0645,41.0207,41.0382,33000.0
2015-03-30 12:40:00,46.78,46.8,46.77,46.8,17000.0,41.0295,41.047,41.0207,41.047,17000.0
2015-03-30 12:50:00,46.79,46.84,46.77,46.79,79000.0,41.0382,41.0821,41.0207,41.0382,79000.0
2015-03-30 13:00:00,46.8,46.84,46.8,46.82,5000.0,41.047,41.0821,41.047,41.0645,5000.0
2015-03-30 13:10:00,46.85,46.89,46.82,46.88,21500.0,41.0908,41.1259,41.0645,41.1172,21500.0
2015-03-30 13:20:00,46.87,46.94,46.86,46.93,16500.0,41.1084,41.1698,41.0996,41.161,16500.0
2015-03-30 13:30:00,46.93,46.96,46.93,46.93,37000.0,41.161,41.1873,41.161,41.161,37000.0
2015-03-30 13:40:00,46.96,46.98,46.91,46.93,32000.0,41.1873,41.2049,41.1435,41.161,32000.0
2015-03-30 13:50:00,46.91,46.92,46.86,46.87,23500.0,41.1435,41.1522,41.0996,41.1084,23500.0
2015-03-30 14:00:00,46.88,46.94,46.87,46.9,29000.0,41.1172,41.1698,41.1084,41.1347,29000.0
2015-03-30 14:10:00,46.88,46.92,46.86,46.89,15500.0,41.1172,41.1522,41.0996,41.1259,15500.0
2015-03-30 14:20:00,46.89,46.9,46.86,46.86,21500.0,41.1259,41.1347,41.0996,41.0996,21500.0
2015-03-30 14:30:00,46.88,46.88,46.82,46.83,23000.0,41.1172,41.1172,41.0645,41.0733,23000.0
2015-03-30 14:40:00,46.82,46.86,46.81,46.81,51500.0,41.0645,41.0996,41.0558,41.0558,51500.0
2015-03-30 14:50:00,46.81,46.82,46.76,46.82,28500.0,41.0558,41.0645,41.0119,41.0645,28500.0
2015-03-30 15:00:00,46.83,46.88,46.81,46.86,63000.0,41.0733,41.1172,41.0558,41.0996,63000.0
2015-03-30 15:10:00,46.86,46.9,46.8,46.9,43000.0,41.0996,41.1347,41.047,41.1347,43000.0
2015-03-30 15:20:00,46.87,46.9,46.82,46.89,62500.0,41.1084,41.1347,41.0645,41.1259,62500.0
2015-03-30 15:30:00,46.87,47.0,46.85,47.0,74500.0,41.1084,41.2224,41.0908,41.2224,74500.0
2015-03-30 15:40:00,46.99,47.03,46.92,47.01,175500.0,41.2136,41.2487,41.1522,41.2312,175500.0
2015-03-30 15:50:00,47.02,47.02,46.94,46.99,222500.0,41.24,41.24,41.1698,41.2136,222500.0
2015-03-31 09:30:00,46.68,46.86,46.56,46.66,89000.0,40.9417,41.0996,40.8365,40.9242,89000.0
2015-03-31 09:40:00,46.62,46.64,46.47,46.62,58000.0,40.8891,40.9067,40.7576,40.8891,58000.0
2015-03-31 09:50:00,46.57,46.64,46.42,46.63,70000.0,40.8453,40.9067,40.7137,40.8979,70000.0
2015-03-31 10:00:00,46.63,46.74,46.58,46.58,65000.0,40.8979,40.9944,40.854,40.854,65000.0
2015-03-31 10:10:00,46.59,46.6,46.5,46.54,84000.0,40.8628,40.8716,40.7839,40.819,84000.0
2015-03-31 10:20:00,46.54,46.63,46.54,46.58,30000.0,40.819,40.8979,40.819,40.854,30000.0
2015-03-31 10:30:00,46.58,46.62,46.54,46.57,56000.0,40.854,40.8891,40.819,40.8453,56000.0
2015-03-31 10:40:00,46.57,46.61,46.54,46.55,58500.0,40.8453,40.8804,40.819,40.8277,58500.0
2015-03-31 10:50:00,46.54,46.59,46.54,46.56,47500.0,40.819,40.8628,40.819,40.8365,47500.0
2015-03-31 11:00:00,46.59,46.65,46.59,46.65,47500.0,40.8628,40.9154,40.8628,40.9154,47500.0
2015-03-31 11:10:00,46.64,46.79,46.64,46.75,54000.0,40.9067,41.0382,40.9067,41.0031,54000.0
2015-03-31 11:20:00,46.73,46.74,46.68,46.68,29500.0,40.9856,40.9944,40.9417,40.9417,29500.0
2015-03-31 11:30:00,46.67,46.67,46.6,46.63,12000.0,40.933,40.933,40.8716,40.8979,12000.0
2015-03-31 11:40:00,46.63,46.63,46.54,46.55,33000.0,40.8979,40.8979,40.819,40.8277,33000.0
2015-03-31 11:50:00,46.57,46.57,46.46,46.46,29000.0,40.8453,40.8453,40.7488,40.7488,29000.0
2015-03-31 12:00:00,46.45,46.45,46.4,46.41,30500.0,40.74,40.74,40.6962,40.7049,30500.0
2015-03-31 12:10:00,46.4,46.44,46.4,46.4,35000.0,40.6962,40.7312,40.6962,40.6962,35000.0
2015-03-31 12:20:00,46.4,46.45,46.4,46.42,36500.0,40.6962,40.74,40.6962,40.7137,36500.0
2015-03-31 12:30:00,46.42,46.54,46.42,46.52,27500.0,40.7137,40.819,40.7137,40.8014,27500.0
2015-03-31 12:40:00,46.52,46.53,46.45,46.45,28500.0,40.8014,40.8102,40.74,40.74,28500.0
2015-03-31 12:50:00,46.44,46.46,46.43,46.44,31500.0,40.7312,40.7488,40.7225,40.7312,31500.0
2015-03-31 13:00:00,46.44,46.46,46.41,46.45,82500.0,40.7312,40.7488,40.7049,40.74,82500.0
2015-03-31 13:10:00,46.44,46.52,46.44,46.51,49500.0,40.7312,40.8014,40.7312,40.7926,49500.0
2015-03-31 13:20:00,46.52,46.6,46.52,46.6,26500.0,40.8014,40.8716,40.8014,40.8716,26500.0
2015-03-31 13:30:00,46.6,46.71,46.6,46.68,48500.0,40.8716,40.9681,40.8716,40.9417,48500.0
2015-03-31 13:40:00,46.68,46.77,46.68,46.7,48500.0,40.9417,41.0207,40.9417,40.9593,48500.0
2015-03-31 13:50:00,46.7,46.71,46.63,46.64,50500.0,40.9593,40.9681,40.8979,40.9067,50500.0
2015-03-31 14:00:00,46.65,46.66,46.63,46.63,34000.0,40.9154,40.9242,40.8979,40.8979,34000.0
2015-03-31 14:10:00,46.63,46.69,46.63,46.69,38000.0,40.8979,40.9505,40.8979,40.9505,38000.0
2015-03-31 14:20:00,46.69,46.76,46.67,46.71,47500.0,40.9505,41.0119,40.933,40.9681,47500.0
2015-03-31 14:30:00,46.7,46.72,46.68,46.68,40000.0,40.9593,40.9768,40.9417,40.9417,40000.0
2015-03-31 14:40:00,46.68,46.76,46.67,46.75,32000.0,40.9417,41.0119,40.933,41.0031,32000.0
2015-03-31 14:50:00,46.79,46.84,46.76,46.84,70000.0,41.0382,41.0821,41.0119,41.0821,70000.0
2015-03-31 15:00:00,46.84,46.84,46.67,46.71,121000.0,41.0821,41.0821,40.933,40.9681,121000.0
2015-03-31 15:10:00,46.72,46.72,46.54,46.59,75000.0,40.9768,40.9768,40.819,40.8628,75000.0
2015-03-31 15:20:00,46.6,46.62,46.57,46.6,61000.0,40.8716,40.8891,40.8453,40.8716,61000.0
2015-03-31 15:30:00,46.59,46.62,46.49,46.59,56500.0,40.8628,40.8891,40.7751,40.8628,56500.0
2015-03-31 15:40:00,46.61,46.78,46.61,46.75,98000.0,40.8804,41.0295,40.8804,41.0031,98000.0
2015-03-31 15:50:00,46.74,46.74,46.62,46.63,182000.0,40.9944,40.9944,40.8891,40.8979,182000.0
2015-04-01 09:30:00,46.53,47.08,46.42,46.9,162500.0,40.8102,41.2926,40.7137,41.1347,162500.0
2015-04-01 09:40:00,46.85,47.01,46.68,46.71,261500.0,41.0908,41.2312,40.9417,40.9681,261500.0
2015-04-01 09:50:00,46.71,46.8,46.58,46.68,113000.0,40.9681,41.047,40.854,40.9417,113000.0
2015-04-01 10:00:00,46.67,46.81,46.65,46.74,74000.0,40.933,41.0558,40.9154,40.9944,74000.0
2015-04-01 10:10:00,46.72,46.85,46.7,46.82,50500.0,40.9768,41.0908,40.9593,41.0645,50500.0
2015-04-01 10:20:00,46.84,46.88,46.8,46.81,17500.0,41.0821,41.1172,41.047,41.0558,17500.0
2015-04-01 10:30:00,46.81,46.82,46.69,46.7,58500.0,41.0558,41.0645,40.9505,40.9593,58500.0
2015-04-01 10:40:00,46.73,46.77,46.63,46.69,112000.0,40.9856,41.0207,40.8979,40.9505,112000.0
2015-04-01 10:50:00,46.71,46.76,46.58,46.6,81500.0,40.9681,41.0119,40.854,40.8716,81500.0
2015-04-01 11:00:00,46.59,46.6,46.51,46.55,48500.0,40.8628,40.8716,40.7926,40.8277,48500.0
2015-04-01 11:10:00,46.57,46.57,46.46,46.46,39000.0,40.8453,40.8453,40.7488,40.7488,39000.0
2015-04-01 11:20:00,46.45,46.45,46.37,46.43,27500.0,40.74,40.74,40.6699,40.7225,27500.0
2015-04-01 11:30:00,46.41,46.45,46.35,46.43,38500.0,40.7049,40.74,40.6523,40.7225,38500.0
2015-04-01 11:40:00,46.42,46.5,46.37,46.48,51000.0,40.7137,40.7839,40.6699,40.7663,51000.0
2015-04-01 11:50:00,46.47,46.49,46.3,46.3,34500.0,40.7576,40.7751,40.6085,40.6085,34500.0
2015-04-01 12:00:00,46.3,46.3,46.22,46.22,19500.0,40.6085,40.6085,40.5383,40.5383,19500.0
2015-04-01 12:10:00,46.26,46.34,46.26,46.27,32000.0,40.5734,40.6435,40.5734,40.5821,32000.0
2015-04-01 12:20:00,46.27,46.36,46.25,46.36,23500.0,40.5821,40.6611,40.5646,40.6611,23500.0
2015-04-01 12:30:00,46.36,46.41,46.32,46.33,37500.0,40.6611,40.7049,40.626,40.6348,37500.0
2015-04-01 12:40:00,46.33,46.38,46.3,46.32,30500.0,40.6348,40.6786,40.6085,40.626,30500.0
2015-04-01 12:50:00,46.29,46.4,46.29,46.38,39500.0,40.5997,40.6962,40.5997,40.6786,39500.0
2015-04-01 13:00:00,46.38,46.39,46.31,46.39,62500.0,40.6786,40.6874,40.6172,40.6874,62500.0
2015-04-01 13:10:00,46.4,46.4,46.34,46.35,21500.0,40.6962,40.6962,40.6435,40.6523,21500.0
2015-04-01 13:20:00,46.34,46.4,46.32,46.38,40000.0,40.6435,40.6962,40.626,40.6786,40000.0
2015-04-01 13:30:00,46.38,46.4,46.31,46.32,101000.0,40.6786,40.6962,40.6172,40.626,101000.0
2015-04-01 13:40:00,46.32,46.4,46.32,46.37,46000.0,40.626,40.6962,40.626,40.6699,46000.0
2015-04-01 13:50:00,46.37,46.45,46.36,46.41,50000.0,40.6699,40.74,40.6611,40.7049,50000.0
2015-04-01 14:00:00,46.41,46.44,46.34,46.35,35500.0,40.7049,40.7312,40.6435,40.6523,35500.0
2015-04-01 14:10:00,46.34,46.35,46.21,46.22,45500.0,40.6435,40.6523,40.5295,40.5383,45500.0
2015-04-01 14:20:00,46.21,46.27,46.2,46.21,36500.0,40.5295,40.5821,40.5208,40.5295,36500.0
2015-04-01 14:30:00,46.21,46.28,46.19,46.26,53000.0,40.5295,40.5909,40.512,40.5734,53000.0
2015-04-01 14:40:00,46.25,46.25,46.19,46.25,35000.0,40.5646,40.5646,40.512,40.5646,35000.0
2015-04-01 14:50:00,46.25,46.26,46.23,46.23,15500.0,40.5646,40.5734,40.5471,40.5471,15500.0
2015-04-01 15:00:00,46.23,46.23,46.12,46.12,36500.0,40.5471,40.5471,40.4506,40.4506,36500.0
2015-04-01 15:10:00,46.13,46.17,46.09,46.11,50000.0,40.4594,40.4944,40.4243,40.4418,50000.0
2015-04-01 15:20:00,46.11,46.14,46.1,46.1,33500.0,40.4418,40.4681,40.433,40.433,33500.0
2015-04-01 15:30:00,46.1,46.24,46.1,46.21,79500.0,40.433,40.5558,40.433,40.5295,79500.0
2015-04-01 15:40:00,46.22,46.23,46.1,46.2,101000.0,40.5383,40.5471,40.433,40.5208,101000.0
2015-04-01 15:50:00,46.21,46.23,46.13,46.2,188500.0,40.5295,40.5471,40.4594,40.5208,188500.0
2015-04-02 09:30:00,46.22,46.38,45.81,45.81,52500.0,40.5383,40.6786,40.1787,40.1787,52500.0
2015-04-02 09:40:00,45.86,45.88,45.71,45.88,20000.0,40.2225,40.2401,40.091,40.2401,20000.0
2015-04-02 09:50:00,45.88,45.97,45.87,45.95,20000.0,40.2401,40.319,40.2313,40.3015,20000.0
2015-04-02 10:00:00,45.99,46.04,45.95,46.02,23000.0,40.3366,40.3804,40.3015,40.3629,23000.0
2015-04-02 10:10:00,46.08,46.1,45.89,45.89,32000.0,40.4155,40.433,40.2489,40.2489,32000.0
2015-04-02 10:20:00,45.93,45.93,45.8,45.85,20500.0,40.2839,40.2839,40.1699,40.2138,20500.0
2015-04-02 10:30:00,45.87,45.89,45.82,45.87,15000.0,40.2313,40.2489,40.1875,40.2313,15000.0
2015-04-02 10:40:00,45.92,45.93,45.83,45.89,17000.0,40.2752,40.2839,40.1962,40.2489,17000.0
2015-04-02 10:50:00,45.93,45.93,45.83,45.83,7500.0,40.2839,40.2839,40.1962,40.1962,7500.0
2015-04-02 11:00:00,45.85,45.96,45.8,45.93,20500.0,40.2138,40.3103,40.1699,40.2839,20500.0
2015-04-02 11:10:00,45.95,45.96,45.8,45.81,40000.0,40.3015,40.3103,40.1699,40.1787,40000.0
2015-04-02 11:20:00,45.84,45.89,45.82,45.86,53500.0,40.205,40.2489,40.1875,40.2225,53500.0
2015-04-02 11:30:00,45.83,45.9,45.83,45.84,67500.0,40.1962,40.2576,40.1962,40.205,67500.0
2015-04-02 11:40:00,45.83,45.83,45.66,45.66,23500.0,40.1962,40.1962,40.0471,40.0471,23500.0
2015-04-02 11:50:00,45.69,45.7,45.6,45.65,38000.0,40.0734,40.0822,39.9945,40.0384,38000.0
2015-04-02 12:00:00,45.67,45.67,45.51,45.55,19000.0,40.0559,40.0559,39.9156,39.9507,19000.0
2015-04-02 12:10:00,45.58,45.58,45.51,45.52,28500.0,39.977,39.977,39.9156,39.9243,28500.0
2015-04-02 12:20:00,45.52,45.59,45.49,45.49,22000.0,39.9243,39.9857,39.898,39.898,22000.0
2015-04-02 12:30:00,45.54,45.56,45.5,45.53,18000.0,39.9419,39.9594,39.9068,39.9331,18000.0
2015-04-02 12:40:00,45.56,45.64,45.53,45.62,98000.0,39.9594,40.0296,39.9331,40.012,98000.0
2015-04-02 12:50:00,45.6,45.76,45.6,45.76,340500.0,39.9945,40.1348,39.9945,40.1348,340500.0
2015-04-02 13:00:00,45.76,45.76,45.74,45.74,18000.0,40.1348,40.1348,40.1173,40.1173,18000.0
2015-04-02 13:10:00,45.74,45.78,45.74,45.75,24500.0,40.1173,40.1524,40.1173,40.1261,24500.0
2015-04-02 13:20:00,45.75,45.75,45.67,45.7,31500.0,40.1261,40.1261,40.0559,40.0822,31500.0
2015-04-02 13:30:00,45.71,45.73,45.69,45.73,6000.0,40.091,40.1085,40.0734,40.1085,6000.0
2015-04-02 13:40:00,45.72,45.72,45.63,45.63,58000.0,40.0998,40.0998,40.0208,40.0208,58000.0
2015-04-02 13:50:00,45.64,45.67,45.58,45.61,23500.0,40.0296,40.0559,39.977,40.0033,23500.0
2015-04-02 14:00:00,45.62,45.64,45.58,45.63,105000.0,40.012,40.0296,39.977,40.0208,105000.0
2015-04-02 14:10:00,45.66,45.73,45.63,45.73,8000.0,40.0471,40.1085,40.0208,40.1085,8000.0
2015-04-02 14:20:00,45.73,45.73,45.63,45.64,24500.0,40.1085,40.1085,40.0208,40.0296,24500.0
2015-04-02 14:30:00,45.63,45.67,45.61,45.61,48000.0,40.0208,40.0559,40.0033,40.0033,48000.0
2015-04-02 14:40:00,45.64,45.65,45.59,45.64,89500.0,40.0296,40.0384,39.9857,40.0296,89500.0
2015-04-02 14:50:00,45.64,45.67,45.62,45.67,29000.0,40.0296,40.0559,40.012,40.0559,29000.0
2015-04-02 15:00:00,45.68,45.71,45.67,45.68,47000.0,40.0647,40.091,40.0559,40.0647,47000.0
2015-04-02 15:10:00,45.66,45.68,45.6,45.62,42500.0,40.0471,40.0647,39.9945,40.012,42500.0
2015-04-02 15:20:00,45.62,45.7,45.6,45.68,36000.0,40.012,40.0822,39.9945,40.0647,36000.0
2015-04-02 15:30:00,45.69,45.74,45.69,45.69,86000.0,40.0734,40.1173,40.0734,40.0734,86000.0
2015-04-02 15:40:00,45.72,45.8,45.7,45.79,90000.0,40.0998,40.1699,40.0822,40.1612,90000.0
2015-04-02 15:50:00,45.78,46.07,45.77,45.77,221500.0,40.1524,40.4067,40.1436,40.1436,221500.0
2015-04-06 09:30:00,45.57,45.7,45.44,45.5,76500.0,39.9682,40.0822,39.8542,39.9068,76500.0
2015-04-06 09:40:00,45.53,45.77,45.44,45.77,24000.0,39.9331,40.1436,39.8542,40.1436,24000.0
2015-04-06 09:50:00,45.8,45.95,45.77,45.95,48500.0,40.1699,40.3015,40.1436,40.3015,48500.0
2015-04-06 10:00:00,45.95,46.05,45.92,45.93,48000.0,40.3015,40.3892,40.2752,40.2839,48000.0
2015-04-06 10:10:00,45.93,46.05,45.91,46.05,53000.0,40.2839,40.3892,40.2664,40.3892,53000.0
2015-04-06 10:20:00,46.03,46.19,46.03,46.17,33000.0,40.3716,40.512,40.3716,40.4944,33000.0
2015-04-06 10:30:00,46.17,46.2,46.08,46.14,44500.0,40.4944,40.5208,40.4155,40.4681,44500.0
2015-04-06 10:40:00,46.14,46.17,46.08,46.08,25000.0,40.4681,40.4944,40.4155,40.4155,25000.0
2015-04-06 10:50:00,46.09,46.18,46.08,46.18,37000.0,40.4243,40.5032,40.4155,40.5032,37000.0
2015-04-06 11:00:00,46.18,46.19,46.05,46.06,48500.0,40.5032,40.512,40.3892,40.398,48500.0
2015-04-06 11:10:00,46.08,46.13,46.02,46.12,37500.0,40.4155,40.4594,40.3629,40.4506,37500.0
2015-04-06 11:20:00,46.1,46.18,46.1,46.16,25500.0,40.433,40.5032,40.433,40.4857,25500.0
2015-04-06 11:30:00,46.17,46.22,46.16,46.16,15000.0,40.4944,40.5383,40.4857,40.4857,15000.0
2015-04-06 11:40:00,46.17,46.24,46.16,46.16,17500.0,40.4944,40.5558,40.4857,40.4857,17500.0
2015-04-06 11:50:00,46.14,46.17,46.08,46.11,48500.0,40.4681,40.4944,40.4155,40.4418,48500.0
2015-04-06 12:00:00,46.11,46.16,46.11,46.15,17000.0,40.4418,40.4857,40.4418,40.4769,17000.0
2015-04-06 12:10:00,46.17,46.22,46.15,46.17,13000.0,40.4944,40.5383,40.4769,40.4944,13000.0
2015-04-06 12:20:00,46.2,46.28,46.18,46.22,15500.0,40.5208,40.5909,40.5032,40.5383,15500.0
2015-04-06 12:30:00,46.25,46.3,46.2,46.2,16500.0,40.5646,40.6085,40.5208,40.5208,16500.0
2015-04-06 12:40:00,46.2,46.29,46.19,46.29,75000.0,40.5208,40.5997,40.512,40.5997,75000.0
2015-04-06 12:50:00,46.26,46.3,46.24,46.24,8000.0,40.5734,40.6085,40.5558,40.5558,8000.0
2015-04-06 13:00:00,46.3,46.32,46.2,46.2,24500.0,40.6085,40.626,40.5208,40.5208,24500.0
2015-04-06 13:10:00,46.2,46.27,46.19,46.23,15000.0,40.5208,40.5821,40.512,40.5471,15000.0
2015-04-06 13:20:00,46.24,46.3,46.24,46.29,28500.0,40.5558,40.6085,40.5558,40.5997,28500.0
2015-04-06 13:30:00,46.31,46.33,46.25,46.3,66000.0,40.6172,40.6348,40.5646,40.6085,66000.0
2015-04-06 13:40:00,46.3,46.3,46.19,46.21,26500.0,40.6085,40.6085,40.512,40.5295,26500.0
2015-04-06 13:50:00,46.18,46.21,46.17,46.17,13000.0,40.5032,40.5295,40.4944,40.4944,13000.0
2015-04-06 14:00:00,46.2,46.2,46.08,46.08,59500.0,40.5208,40.5208,40.4155,40.4155,59500.0
2015-04-06 14:10:00,46.1,46.16,46.1,46.16,11500.0,40.433,40.4857,40.433,40.4857,11500.0
2015-04-06 14:20:00,46.15,46.15,46.12,46.12,7500.0,40.4769,40.4769,40.4506,40.4506,7500.0
2015-04-06 14:30:00,46.1,46.13,46.09,46.11,15500.0,40.433,40.4594,40.4243,40.4418,15500.0
2015-04-06 14:40:00,46.1,46.11,46.05,46.05,22500.0,40.433,40.4418,40.3892,40.3892,22500.0
2015-04-06 14:50:00,46.05,46.08,46.03,46.07,14500.0,40.3892,40.4155,40.3716,40.4067,14500.0
2015-04-06 15:00:00,46.1,46.12,45.99,45.99,38500.0,40.433,40.4506,40.3366,40.3366,38500.0
2015-04-06 15:10:00,46.0,46.04,45.99,46.02,38000.0,40.3453,40.3804,40.3366,40.3629,38000.0
2015-04-06 15:20:00,46.04,46.05,45.99,46.02,69000.0,40.3804,40.3892,40.3366,40.3629,69000.0
2015-04-06 15:30:00,46.02,46.05,45.95,45.95,65000.0,40.3629,40.3892,40.3015,40.3015,65000.0
2015-04-06 15:40:00,45.95,45.95,45.85,45.9,88500.0,40.3015,40.3015,40.2138,40.2576,88500.0
2015-04-06 15:50:00,45.9,45.91,45.84,45.87,162000.0,40.2576,40.2664,40.205,40.2313,162000.0
2015-04-07 09:30:00,45.96,46.35,45.71,46.21,45500.0,40.3103,40.6523,40.091,40.5295,45500.0
2015-04-07 09:40:00,46.22,46.3,46.02,46.02,37500.0,40.5383,40.6085,40.3629,40.3629,37500.0
2015-04-07 09:50:00,45.97,46.07,45.87,46.04,61500.0,40.319,40.4067,40.2313,40.3804,61500.0
2015-04-07 10:00:00,46.06,46.12,45.95,45.95,33000.0,40.398,40.4506,40.3015,40.3015,33000.0
2015-04-07 10:10:00,45.95,46.05,45.95,46.03,29000.0,40.3015,40.3892,40.3015,40.3716,29000.0
2015-04-07 10:20:00,46.03,46.1,45.97,46.06,86500.0,40.3716,40.433,40.319,40.398,86500.0
2015-04-07 10:30:00,46.02,46.09,45.97,46.03,32500.0,40.3629,40.4243,40.319,40.3716,32500.0
2015-04-07 10:40:00,46.01,46.09,45.95,45.98,77500.0,40.3541,40.4243,40.3015,40.3278,77500.0
2015-04-07 10:50:00,45.99,46.06,45.96,45.99,42500.0,40.3366,40.398,40.3103,40.3366,42500.0
2015-04-07 11:00:00,46.0,46.09,45.98,46.06,95500.0,40.3453,40.4243,40.3278,40.398,95500.0
2015-04-07 11:10:00,46.06,46.1,45.99,45.99,54500.0,40.398,40.433,40.3366,40.3366,54500.0
2015-04-07 11:20:00,46.0,46.05,45.98,46.01,28500.0,40.3453,40.3892,40.3278,40.3541,28500.0
2015-04-07 11:30:00,46.01,46.03,45.99,45.99,46000.0,40.3541,40.3716,40.3366,40.3366,46000.0
2015-04-07 11:40:00,46.0,46.06,45.99,46.05,50500.0,40.3453,40.398,40.3366,40.3892,50500.0
2015-04-07 11:50:00,46.04,46.11,46.02,46.1,33500.0,40.3804,40.4418,40.3629,40.433,33500.0
2015-04-07 12:00:00,46.1,46.15,46.07,46.07,24500.0,40.433,40.4769,40.4067,40.4067,24500.0
2015-04-07 12:10:00,46.1,46.15,46.06,46.12,14500.0,40.433,40.4769,40.398,40.4506,14500.0
2015-04-07 12:20:00,46.12,46.16,46.08,46.11,16000.0,40.4506,40.4857,40.4155,40.4418,16000.0
2015-04-07 12:30:00,46.07,46.12,46.07,46.1,11000.0,40.4067,40.4506,40.4067,40.433,11000.0
2015-04-07 12:40:00,46.09,46.2,46.06,46.17,51500.0,40.4243,40.5208,40.398,40.4944,51500.0
2015-04-07 12:50:00,46.17,46.2,46.12,46.14,15000.0,40.4944,40.5208,40.4506,40.4681,15000.0
2015-04-07 13:00:00,46.12,46.2,46.11,46.2,37000.0,40.4506,40.5208,40.4418,40.5208,37000.0
2015-04-07 13:10:00,46.17,46.18,46.07,46.07,88000.0,40.4944,40.5032,40.4067,40.4067,88000.0
2015-04-07 13:20:00,46.09,46.1,46.06,46.07,21500.0,40.4243,40.433,40.398,40.4067,21500.0
2015-04-07 13:30:00,46.09,46.09,46.0,46.08,33500.0,40.4243,40.4243,40.3453,40.4155,33500.0
2015-04-07 13:40:00,46.05,46.06,46.0,46.02,62500.0,40.3892,40.398,40.3453,40.3629,62500.0
2015-04-07 13:50:00,46.02,46.09,46.02,46.08,31500.0,40.3629,40.4243,40.3629,40.4155,31500.0
2015-04-07 14:00:00,46.09,46.17,46.09,46.14,30500.0,40.4243,40.4944,40.4243,40.4681,30500.0
2015-04-07 14:10:00,46.14,46.15,46.1,46.1,32000.0,40.4681,40.4769,40.433,40.433,32000.0
2015-04-07 14:20:00,46.09,46.09,46.01,46.07,39500.0,40.4243,40.4243,40.3541,40.4067,39500.0
2015-04-07 14:30:00,46.08,46.1,46.06,46.06,14000.0,40.4155,40.433,40.398,40.398,14000.0
2015-04-07 14:40:00,46.06,46.08,46.01,46.01,21500.0,40.398,40.4155,40.3541,40.3541,21500.0
2015-04-07 14:50:00,46.01,46.05,45.98,45.98,48000.0,40.3541,40.3892,40.3278,40.3278,48000.0
2015-04-07 15:00:00,46.01,46.02,45.97,45.97,21500.0,40.3541,40.3629,40.319,40.319,21500.0
2015-04-07 15:10:00,45.96,45.97,45.9,45.96,53000.0,40.3103,40.319,40.2576,40.3103,53000.0
2015-04-07 15:20:00,45.96,46.0,45.94,45.99,93000.0,40.3103,40.3453,40.2927,40.3366,93000.0
2015-04-07 15:30:00,45.99,46.02,45.98,46.02,152500.0,40.3366,40.3629,40.3278,40.3629,152500.0
2015-04-07 15:40:00,46.01,46.02,45.96,45.96,108500.0,40.3541,40.3629,40.3103,40.3103,108500.0
2015-04-07 15:50:00,45.96,45.99,45.91,45.96,307500.0,40.3103,40.3366,40.2664,40.3103,307500.0
2015-04-08 09:30:00,45.99,46.22,45.99,46.19,30500.0,40.3366,40.5383,40.3366,40.512,30500.0
2015-04-08 09:40:00,46.24,46.4,46.12,46.36,90000.0,40.5558,40.6962,40.4506,40.6611,90000.0
2015-04-08 09:50:00,46.39,46.39,46.23,46.27,62000.0,40.6874,40.6874,40.5471,40.5821,62000.0
2015-04-08 10:00:00,46.29,46.29,46.08,46.21,39000.0,40.5997,40.5997,40.4155,40.5295,39000.0
2015-04-08 10:10:00,46.2,46.21,46.14,46.15,22000.0,40.5208,40.5295,40.4681,40.4769,22000.0
2015-04-08 10:20:00,46.16,46.24,46.16,46.21,19500.0,40.4857,40.5558,40.4857,40.5295,19500.0
2015-04-08 10:30:00,46.23,46.28,46.2,46.21,61000.0,40.5471,40.5909,40.5208,40.5295,61000.0
2015-04-08 10:40:00,46.22,46.24,46.15,46.22,65000.0,40.5383,40.5558,40.4769,40.5383,65000.0
2015-04-08 10:50:00,46.23,46.23,46.17,46.22,35000.0,40.5471,40.5471,40.4944,40.5383,35000.0
2015-04-08 11:00:00,46.21,46.24,46.14,46.17,38500.0,40.5295,40.5558,40.4681,40.4944,38500.0
2015-04-08 11:10:00,46.17,46.21,46.12,46.16,27500.0,40.4944,40.5295,40.4506,40.4857,27500.0
2015-04-08 11:20:00,46.15,46.15,46.07,46.12,38500.0,40.4769,40.4769,40.4067,40.4506,38500.0
2015-04-08 11:30:00,46.13,46.19,46.08,46.17,62500.0,40.4594,40.512,40.4155,40.4944,62500.0
2015-04-08 11:40:00,46.15,46.22,46.14,46.19,46500.0,40.4769,40.5383,40.4681,40.512,46500.0
2015-04-08 11:50:00,46.21,46.23,46.19,46.2,13000.0,40.5295,40.5471,40.512,40.5208,13000.0
2015-04-08 12:00:00,46.21,46.22,46.15,46.15,9000.0,40.5295,40.5383,40.4769,40.4769,9000.0
2015-04-08 12:10:00,46.17,46.21,46.16,46.18,24000.0,40.4944,40.5295,40.4857,40.5032,24000.0
2015-04-08 12:20:00,46.19,46.22,46.18,46.22,21500.0,40.512,40.5383,40.5032,40.5383,21500.0
2015-04-08 12:30:00,46.2,46.22,46.18,46.19,18500.0,40.5208,40.5383,40.5032,40.512,18500.0
2015-04-08 12:40:00,46.19,46.25,46.19,46.25,11500.0,40.512,40.5646,40.512,40.5646,11500.0
2015-04-08 12:50:00,46.26,46.27,46.22,46.23,14000.0,40.5734,40.5821,40.5383,40.5471,14000.0
2015-04-08 13:00:00,46.23,46.26,46.13,46.13,97000.0,40.5471,40.5734,40.4594,40.4594,97000.0
2015-04-08 13:10:00,46.12,46.13,46.07,46.1,18500.0,40.4506,40.4594,40.4067,40.433,18500.0
2015-04-08 13:20:00,46.1,46.15,46.08,46.15,53500.0,40.433,40.4769,40.4155,40.4769,53500.0
2015-04-08 13:30:00,46.14,46.16,46.13,46.13,34000.0,40.4681,40.4857,40.4594,40.4594,34000.0
2015-04-08 13:40:00,46.15,46.19,46.12,46.18,30000.0,40.4769,40.512,40.4506,40.5032,30000.0
2015-04-08 13:50:00,46.19,46.25,46.16,46.2,72000.0,40.512,40.5646,40.4857,40.5208,72000.0
2015-04-08 14:00:00,46.2,46.22,46.02,46.02,87500.0,40.5208,40.5383,40.3629,40.3629,87500.0
2015-04-08 14:10:00,46.01,46.32,46.01,46.24,21500.0,40.3541,40.626,40.3541,40.5558,21500.0
2015-04-08 14:20:00,46.23,46.29,46.16,46.16,12000.0,40.5471,40.5997,40.4857,40.4857,12000.0
2015-04-08 14:30:00,46.16,46.21,46.11,46.14,26000.0,40.4857,40.5295,40.4418,40.4681,26000.0
2015-04-08 14:40:00,46.13,46.13,46.04,46.09,91500.0,40.4594,40.4594,40.3804,40.4243,91500.0
2015-04-08 14:50:00,46.1,46.11,46.01,46.04,17000.0,40.433,40.4418,40.3541,40.3804,17000.0
2015-04-08 15:00:00,46.06,46.11,46.04,46.08,45500.0,40.398,40.4418,40.3804,40.4155,45500.0
2015-04-08 15:10:00,46.07,46.14,46.04,46.08,34500.0,40.4067,40.4681,40.3804,40.4155,34500.0
2015-04-08 15:20:00,46.09,46.13,46.02,46.11,48500.0,40.4243,40.4594,40.3629,40.4418,48500.0
2015-04-08 15:30:00,46.12,46.13,46.08,46.1,60500.0,40.4506,40.4594,40.4155,40.433,60500.0
2015-04-08 15:40:00,46.11,46.14,45.98,45.98,84500.0,40.4418,40.4681,40.3278,40.3278,84500.0
2015-04-08 15:50:00,46.0,46.11,46.0,46.11,165500.0,40.3453,40.4418,40.3453,40.4418,165500.0
2015-04-09 09:30:00,46.0,46.23,46.0,46.12,28500.0,40.3453,40.5471,40.3453,40.4506,28500.0
2015-04-09 09:40:00,46.01,46.07,45.85,46.04,70000.0,40.3541,40.4067,40.2138,40.3804,70000.0
2015-04-09 09:50:00,46.0,46.04,45.94,45.94,7000.0,40.3453,40.3804,40.2927,40.2927,7000.0
2015-04-09 10:00:00,45.96,45.99,45.83,45.95,63500.0,40.3103,40.3366,40.1962,40.3015,63500.0
2015-04-09 10:10:00,45.98,46.08,45.97,46.05,37000.0,40.3278,40.4155,40.319,40.3892,37000.0
2015-04-09 10:20:00,46.03,46.05,45.96,45.99,9500.0,40.3716,40.3892,40.3103,40.3366,9500.0
2015-04-09 10:30:00,45.95,45.98,45.9,45.94,15500.0,40.3015,40.3278,40.2576,40.2927,15500.0
2015-04-09 10:40:00,45.97,45.97,45.86,45.89,60000.0,40.319,40.319,40.2225,40.2489,60000.0
2015-04-09 10:50:00,45.88,45.88,45.79,45.8,63000.0,40.2401,40.2401,40.1612,40.1699,63000.0
2015-04-09 11:00:00,45.82,45.82,45.74,45.8,7000.0,40.1875,40.1875,40.1173,40.1699,7000.0
2015-04-09 11:10:00,45.77,45.79,45.71,45.74,39000.0,40.1436,40.1612,40.091,40.1173,39000.0
2015-04-09 11:20:00,45.71,45.72,45.65,45.67,32500.0,40.091,40.0998,40.0384,40.0559,32500.0
2015-04-09 11:30:00,45.68,45.68,45.61,45.63,55000.0,40.0647,40.0647,40.0033,40.0208,55000.0
2015-04-09 11:40:00,45.63,45.65,45.61,45.65,45000.0,40.0208,40.0384,40.0033,40.0384,45000.0
2015-04-09 11:50:00,45.67,45.78,45.67,45.78,21000.0,40.0559,40.1524,40.0559,40.1524,21000.0
2015-04-09 12:00:00,45.76,45.94,45.76,45.94,36000.0,40.1348,40.2927,40.1348,40.2927,36000.0
2015-04-09 12:10:00,45.93,46.03,45.92,46.0,27500.0,40.2839,40.3716,40.2752,40.3453,27500.0
2015-04-09 12:20:00,46.01,46.04,45.98,46.02,12500.0,40.3541,40.3804,40.3278,40.3629,12500.0
2015-04-09 12:30:00,46.03,46.04,46.0,46.04,8500.0,40.3716,40.3804,40.3453,40.3804,8500.0
2015-04-09 12:40:00,46.04,46.04,46.0,46.03,9500.0,40.3804,40.3804,40.3453,40.3716,9500.0
2015-04-09 12:50:00,46.03,46.08,46.03,46.06,11000.0,40.3716,40.4155,40.3716,40.398,11000.0
2015-04-09 13:00:00,46.06,46.09,46.04,46.08,14000.0,40.398,40.4243,40.3804,40.4155,14000.0
2015-04-09 13:10:00,46.1,46.15,46.09,46.1,14000.0,40.433,40.4769,40.4243,40.433,14000.0
2015-04-09 13:20:00,46.11,46.17,46.11,46.16,17500.0,40.4418,40.4944,40.4418,40.4857,17500.0
2015-04-09 13:30:00,46.14,46.15,46.06,46.09,29500.0,40.4681,40.4769,40.398,40.4243,29500.0
2015-04-09 13:40:00,46.05,46.1,46.03,46.06,21000.0,40.3892,40.433,40.3716,40.398,21000.0
2015-04-09 13:50:00,46.06,46.07,46.04,46.06,14500.0,40.398,40.4067,40.3804,40.398,14500.0
2015-04-09 14:00:00,46.06,46.08,46.04,46.08,14500.0,40.398,40.4155,40.3804,40.4155,14500.0
2015-04-09 14:10:00,46.09,46.1,46.07,46.07,12500.0,40.4243,40.433,40.4067,40.4067,12500.0
2015-04-09 14:20:00,46.07,46.08,46.03,46.04,28000.0,40.4067,40.4155,40.3716,40.3804,28000.0
2015-04-09 14:30:00,46.03,46.04,46.01,46.04,15000.0,40.3716,40.3804,40.3541,40.3804,15000.0
2015-04-09 14:40:00,46.03,46.03,46.0,46.01,11500.0,40.3716,40.3716,40.3453,40.3541,11500.0
2015-04-09 14:50:00,46.0,46.04,45.99,46.04,58500.0,40.3453,40.3804,40.3366,40.3804,58500.0
2015-04-09 15:00:00,46.04,46.07,46.03,46.03,39000.0,40.3804,40.4067,40.3716,40.3716,39000.0
2015-04-09 15:10:00,46.03,46.15,46.03,46.13,36500.0,40.3716,40.4769,40.3716,40.4594,36500.0
2015-04-09 15:20:00,46.13,46.16,46.1,46.14,22000.0,40.4594,40.4857,40.433,40.4681,22000.0
2015-04-09 15:30:00,46.16,46.17,46.07,46.11,27500.0,40.4857,40.4944,40.4067,40.4418,27500.0
2015-04-09 15:40:00,46.11,46.17,46.11,46.17,46000.0,40.4418,40.4944,40.4418,40.4944,46000.0
2015-04-09 15:50:00,46.16,46.23,46.16,46.19,138500.0,40.4857,40.5471,40.4857,40.512,138500.0
2015-04-10 09:30:00,46.23,46.52,46.23,46.4,87000.0,40.5471,40.8014,40.5471,40.6962,87000.0
2015-04-10 09:40:00,46.33,46.4,46.25,46.27,25500.0,40.6348,40.6962,40.5646,40.5821,25500.0
2015-04-10 09:50:00,46.32,46.4,46.14,46.17,34000.0,40.626,40.6962,40.4681,40.4944,34000.0
2015-04-10 10:00:00,46.17,46.25,46.04,46.14,51000.0,40.4944,40.5646,40.3804,40.4681,51000.0
2015-04-10 10:10:00,46.12,46.25,46.12,46.15,30000.0,40.4506,40.5646,40.4506,40.4769,30000.0
2015-04-10 10:20:00,46.17,46.23,46.15,46.23,20000.0,40.4944,40.5471,40.4769,40.5471,20000.0
2015-04-10 10:30:00,46.23,46.26,46.2,46.22,19000.0,40.5471,40.5734,40.5208,40.5383,19000.0
2015-04-10 10:40:00,46.22,46.25,46.15,46.17,58500.0,40.5383,40.5646,40.4769,40.4944,58500.0
2015-04-10 10:50:00,46.18,46.23,46.18,46.21,22000.0,40.5032,40.5471,40.5032,40.5295,22000.0
2015-04-10 11:00:00,46.18,46.19,46.15,46.17,8000.0,40.5032,40.512,40.4769,40.4944,8000.0
2015-04-10 11:10:00,46.15,46.15,46.11,46.15,13000.0,40.4769,40.4769,40.4418,40.4769,13000.0
2015-04-10 11:20:00,46.14,46.17,46.12,46.17,13500.0,40.4681,40.4944,40.4506,40.4944,13500.0
2015-04-10 11:30:00,46.16,46.19,46.13,46.14,20000.0,40.4857,40.512,40.4594,40.4681,20000.0
2015-04-10 11:40:00,46.13,46.16,46.09,46.11,25000.0,40.4594,40.4857,40.4243,40.4418,25000.0
2015-04-10 11:50:00,46.09,46.13,46.07,46.1,12500.0,40.4243,40.4594,40.4067,40.433,12500.0
2015-04-10 12:00:00,46.13,46.13,46.1,46.1,7000.0,40.4594,40.4594,40.433,40.433,7000.0
2015-04-10 12:10:00,46.1,46.16,46.1,46.15,13000.0,40.433,40.4857,40.433,40.4769,13000.0
2015-04-10 12:20:00,46.17,46.19,46.15,46.19,12500.0,40.4944,40.512,40.4769,40.512,12500.0
2015-04-10 12:30:00,46.2,46.25,46.2,46.25,15000.0,40.5208,40.5646,40.5208,40.5646,15000.0
2015-04-10 12:40:00,46.26,46.33,46.26,46.31,30000.0,40.5734,40.6348,40.5734,40.6172,30000.0
2015-04-10 12:50:00,46.27,46.32,46.27,46.32,6500.0,40.5821,40.626,40.5821,40.626,6500.0
2015-04-10 13:00:00,46.29,46.35,46.29,46.35,11000.0,40.5997,40.6523,40.5997,40.6523,11000.0
2015-04-10 13:10:00,46.35,46.38,46.32,46.34,7500.0,40.6523,40.6786,40.626,40.6435,7500.0
2015-04-10 13:20:00,46.36,46.36,46.3,46.31,24000.0,40.6611,40.6611,40.6085,40.6172,24000.0
2015-04-10 13:30:00,46.32,46.33,46.32,46.32,5500.0,40.626,40.6348,40.626,40.626,5500.0
2015-04-10 13:40:00,46.31,46.36,46.31,46.33,35000.0,40.6172,40.6611,40.6172,40.6348,35000.0
2015-04-10 13:50:00,46.34,46.37,46.33,46.33,19500.0,40.6435,40.6699,40.6348,40.6348,19500.0
2015-04-10 14:00:00,46.33,46.34,46.32,46.33,10500.0,40.6348,40.6435,40.626,40.6348,10500.0
2015-04-10 14:10:00,46.33,46.35,46.32,46.33,14500.0,40.6348,40.6523,40.626,40.6348,14500.0
2015-04-10 14:20:00,46.32,46.34,46.3,46.33,13000.0,40.626,40.6435,40.6085,40.6348,13000.0
2015-04-10 14:30:00,46.34,46.34,46.27,46.3,12000.0,40.6435,40.6435,40.5821,40.6085,12000.0
2015-04-10 14:40:00,46.28,46.34,46.27,46.34,16000.0,40.5909,40.6435,40.5821,40.6435,16000.0
2015-04-10 14:50:00,46.34,46.44,46.34,46.4,31500.0,40.6435,40.7312,40.6435,40.6962,31500.0
2015-04-10 15:00:00,46.4,46.41,46.34,46.36,32000.0,40.6962,40.7049,40.6435,40.6611,32000.0
2015-04-10 15:10:00,46.36,46.38,46.35,46.38,37000.0,40.6611,40.6786,40.6523,40.6786,37000.0
2015-04-10 15:20:00,46.35,46.4,46.34,46.37,38500.0,40.6523,40.6962,40.6435,40.6699,38500.0
2015-04-10 15:30:00,46.36,46.42,46.36,46.39,27000.0,40.6611,40.7137,40.6611,40.6874,27000.0
2015-04-10 15:40:00,46.4,46.4,46.36,46.36,42000.0,40.6962,40.6962,40.6611,40.6611,42000.0
2015-04-10 15:50:00,46.36,46.39,46.34,46.39,111500.0,40.6611,40.6874,40.6435,40.6874,111500.0
2015-04-13 09:30:00,46.26,46.5,46.13,46.46,41000.0,40.5734,40.7839,40.4594,40.7488,41000.0
2015-04-13 09:40:00,46.56,46.56,46.43,46.45,47000.0,40.8365,40.8365,40.7225,40.74,47000.0
2015-04-13 09:50:00,46.47,46.55,46.46,46.52,44500.0,40.7576,40.8277,40.7488,40.8014,44500.0
2015-04-13 10:00:00,46.5,46.5,46.36,46.39,17000.0,40.7839,40.7839,40.6611,40.6874,17000.0
2015-04-13 10:10:00,46.43,46.51,46.43,46.45,37000.0,40.7225,40.7926,40.7225,40.74,37000.0
2015-04-13 10:20:00,46.4,46.47,46.39,46.45,8000.0,40.6962,40.7576,40.6874,40.74,8000.0
2015-04-13 10:30:00,46.44,46.44,46.37,46.37,14000.0,40.7312,40.7312,40.6699,40.6699,14000.0
2015-04-13 10:40:00,46.37,46.46,46.37,46.4,96500.0,40.6699,40.7488,40.6699,40.6962,96500.0
2015-04-13 10:50:00,46.41,46.52,46.4,46.5,16000.0,40.7049,40.8014,40.6962,40.7839,16000.0
2015-04-13 11:00:00,46.51,46.53,46.47,46.5,22000.0,40.7926,40.8102,40.7576,40.7839,22000.0
2015-04-13 11:10:00,46.47,46.54,46.44,46.52,16500.0,40.7576,40.819,40.7312,40.8014,16500.0
2015-04-13 11:20:00,46.51,46.53,46.46,46.46,13500.0,40.7926,40.8102,40.7488,40.7488,13500.0
2015-04-13 11:30:00,46.48,46.5,46.44,46.46,29000.0,40.7663,40.7839,40.7312,40.7488,29000.0
2015-04-13 11:40:00,46.44,46.44,46.4,46.42,27500.0,40.7312,40.7312,40.6962,40.7137,27500.0
2015-04-13 11:50:00,46.4,46.44,46.4,46.44,11000.0,40.6962,40.7312,40.6962,40.7312,11000.0
2015-04-13 12:00:00,46.45,46.53,46.44,46.46,20500.0,40.74,40.8102,40.7312,40.7488,20500.0
2015-04-13 12:10:00,46.46,46.48,46.39,46.4,22500.0,40.7488,40.7663,40.6874,40.6962,22500.0
2015-04-13 12:20:00,46.39,46.39,46.38,46.38,5500.0,40.6874,40.6874,40.6786,40.6786,5500.0
2015-04-13 12:30:00,46.4,46.48,46.4,46.47,9500.0,40.6962,40.7663,40.6962,40.7576,9500.0
2015-04-13 12:40:00,46.51,46.53,46.49,46.49,18500.0,40.7926,40.8102,40.7751,40.7751,18500.0
2015-04-13 12:50:00,46.49,46.51,46.47,46.47,15500.0,40.7751,40.7926,40.7576,40.7576,15500.0
2015-04-13 13:00:00,46.46,46.46,46.41,46.41,12000.0,40.7488,40.7488,40.7049,40.7049,12000.0
2015-04-13 13:10:00,46.37,46.4,46.33,46.34,48500.0,40.6699,40.6962,40.6348,40.6435,48500.0
2015-04-13 13:20:00,46.34,46.36,46.31,46.33,21500.0,40.6435,40.6611,40.6172,40.6348,21500.0
2015-04-13 13:30:00,46.32,46.37,46.31,46.37,9000.0,40.626,40.6699,40.6172,40.6699,9000.0
2015-04-13 13:40:00,46.37,46.37,46.32,46.35,32000.0,40.6699,40.6699,40.626,40.6523,32000.0
2015-04-13 13:50:00,46.38,46.45,46.37,46.45,6500.0,40.6786,40.74,40.6699,40.74,6500.0
2015-04-13 14:00:00,46.43,46.44,46.42,46.42,10500.0,40.7225,40.7312,40.7137,40.7137,10500.0
2015-04-13 14:10:00,46.4,46.4,46.35,46.37,9500.0,40.6962,40.6962,40.6523,40.6699,9500.0
2015-04-13 14:20:00,46.38,46.42,46.36,46.36,11500.0,40.6786,40.7137,40.6611,40.6611,11500.0
2015-04-13 14:30:00,46.38,46.4,46.36,46.39,27000.0,40.6786,40.6962,40.6611,40.6874,27000.0
2015-04-13 14:40:00,46.4,46.4,46.34,46.35,39500.0,40.6962,40.6962,40.6435,40.6523,39500.0
2015-04-13 14:50:00,46.34,46.36,46.3,46.35,16500.0,40.6435,40.6611,40.6085,40.6523,16500.0
2015-04-13 15:00:00,46.35,46.38,46.32,46.36,26000.0,40.6523,40.6786,40.626,40.6611,26000.0
2015-04-13 15:10:00,46.36,46.36,46.32,46.33,21500.0,40.6611,40.6611,40.626,40.6348,21500.0
2015-04-13 15:20:00,46.33,46.35,46.28,46.32,15000.0,40.6348,40.6523,40.5909,40.626,15000.0
2015-04-13 15:30:00,46.31,46.32,46.28,46.29,31000.0,40.6172,40.626,40.5909,40.5997,31000.0
2015-04-13 15:40:00,46.3,46.34,46.23,46.24,53000.0,40.6085,40.6435,40.5471,40.5558,53000.0
2015-04-13 15:50:00,46.22,46.24,46.13,46.14,286000.0,40.5383,40.5558,40.4594,40.4681,286000.0
2015-04-14 09:30:00,46.13,46.5,45.78,46.38,68500.0,40.4594,40.7839,40.1524,40.6786,68500.0
2015-04-14 09:40:00,46.34,46.34,46.19,46.19,12000.0,40.6435,40.6435,40.512,40.512,12000.0
2015-04-14 09:50:00,46.18,46.21,46.0,46.02,34000.0,40.5032,40.5295,40.3453,40.3629,34000.0
2015-04-14 10:00:00,46.0,46.04,45.9,46.04,63500.0,40.3453,40.3804,40.2576,40.3804,63500.0
2015-04-14 10:10:00,46.0,46.03,45.98,46.01,21500.0,40.3453,40.3716,40.3278,40.3541,21500.0
2015-04-14 10:20:00,46.01,46.05,46.0,46.01,27000.0,40.3541,40.3892,40.3453,40.3541,27000.0
2015-04-14 10:30:00,46.01,46.01,45.9,45.94,15000.0,40.3541,40.3541,40.2576,40.2927,15000.0
2015-04-14 10:40:00,45.9,46.01,45.87,46.01,38500.0,40.2576,40.3541,40.2313,40.3541,38500.0
2015-04-14 10:50:00,45.98,46.01,45.83,45.86,17500.0,40.3278,40.3541,40.1962,40.2225,17500.0
2015-04-14 11:00:00,45.86,45.94,45.81,45.94,35000.0,40.2225,40.2927,40.1787,40.2927,35000.0
2015-04-14 11:10:00,45.95,46.05,45.95,46.01,26000.0,40.3015,40.3892,40.3015,40.3541,26000.0
2015-04-14 11:20:00,45.98,45.99,45.95,45.95,15000.0,40.3278,40.3366,40.3015,40.3015,15000.0
2015-04-14 11:30:00,45.93,46.05,45.93,46.0,16500.0,40.2839,40.3892,40.2839,40.3453,16500.0
2015-04-14 11:40:00,45.99,46.06,45.98,45.98,17000.0,40.3366,40.398,40.3278,40.3278,17000.0
2015-04-14 11:50:00,46.02,46.02,45.93,45.94,7500.0,40.3629,40.3629,40.2839,40.2927,7500.0
2015-04-14 12:00:00,45.98,45.98,45.94,45.95,14500.0,40.3278,40.3278,40.2927,40.3015,14500.0
2015-04-14 12:10:00,45.95,45.95,45.84,45.84,25000.0,40.3015,40.3015,40.205,40.205,25000.0
2015-04-14 12:20:00,45.87,45.95,45.84,45.95,66000.0,40.2313,40.3015,40.205,40.3015,66000.0
2015-04-14 12:30:00,45.96,46.07,45.96,46.04,11000.0,40.3103,40.4067,40.3103,40.3804,11000.0
2015-04-14 12:40:00,46.06,46.06,45.98,45.98,12500.0,40.398,40.398,40.3278,40.3278,12500.0
2015-04-14 12:50:00,45.98,46.02,45.88,45.88,11000.0,40.3278,40.3629,40.2401,40.2401,11000.0
2015-04-14 13:00:00,45.9,45.9,45.84,45.84,19000.0,40.2576,40.2576,40.205,40.205,19000.0
2015-04-14 13:10:00,45.86,45.88,45.8,45.81,13500.0,40.2225,40.2401,40.1699,40.1787,13500.0
2015-04-14 13:20:00,45.81,45.83,45.77,45.8,28000.0,40.1787,40.1962,40.1436,40.1699,28000.0
2015-04-14 13:30:00,45.84,45.87,45.77,45.77,21500.0,40.205,40.2313,40.1436,40.1436,21500.0
2015-04-14 13:40:00,45.81,45.82,45.77,45.8,33500.0,40.1787,40.1875,40.1436,40.1699,33500.0
2015-04-14 13:50:00,45.8,45.82,45.74,45.8,29500.0,40.1699,40.1875,40.1173,40.1699,29500.0
2015-04-14 14:00:00,45.79,45.8,45.67,45.67,46500.0,40.1612,40.1699,40.0559,40.0559,46500.0
2015-04-14 14:10:00,45.65,45.66,45.56,45.6,63500.0,40.0384,40.0471,39.9594,39.9945,63500.0
2015-04-14 14:20:00,45.6,45.6,45.55,45.59,29500.0,39.9945,39.9945,39.9507,39.9857,29500.0
2015-04-14 14:30:00,45.6,45.62,45.56,45.56,38500.0,39.9945,40.012,39.9594,39.9594,38500.0
2015-04-14 14:40:00,45.55,45.59,45.53,45.59,25500.0,39.9507,39.9857,39.9331,39.9857,25500.0
2015-04-14 14:50:00,45.58,45.65,45.58,45.64,63000.0,39.977,40.0384,39.977,40.0296,63000.0
2015-04-14 15:00:00,45.64,45.68,45.61,45.66,54000.0,40.0296,40.0647,40.0033,40.0471,54000.0
2015-04-14 15:10:00,45.68,45.83,45.67,45.77,80500.0,40.0647,40.1962,40.0559,40.1436,80500.0
2015-04-14 15:20:00,45.76,45.77,45.7,45.74,62000.0,40.1348,40.1436,40.0822,40.1173,62000.0
2015-04-14 15:30:00,45.72,45.78,45.71,45.74,67000.0,40.0998,40.1524,40.091,40.1173,67000.0
2015-04-14 15:40:00,45.74,45.76,45.68,45.69,140000.0,40.1173,40.1348,40.0647,40.0734,140000.0
2015-04-14 15:50:00,45.69,45.77,45.69,45.76,284500.0,40.0734,40.1436,40.0734,40.1348,284500.0
2015-04-15 09:30:00,45.83,45.96,45.75,45.82,71000.0,40.1962,40.3103,40.1261,40.1875,71000.0
2015-04-15 09:40:00,45.88,45.88,45.6,45.66,88500.0,40.2401,40.2401,39.9945,40.0471,88500.0
2015-04-15 09:50:00,45.67,45.69,45.62,45.64,34000.0,40.0559,40.0734,40.012,40.0296,34000.0
2015-04-15 10:00:00,45.64,45.64,45.55,45.55,97500.0,40.0296,40.0296,39.9507,39.9507,97500.0
2015-04-15 10:10:00,45.62,45.65,45.61,45.61,31000.0,40.012,40.0384,40.0033,40.0033,31000.0
2015-04-15 10:20:00,45.6,45.6,45.52,45.52,71000.0,39.9945,39.9945,39.9243,39.9243,71000.0
2015-04-15 10:30:00,45.51,45.53,45.5,45.53,54000.0,39.9156,39.9331,39.9068,39.9331,54000.0
2015-04-15 10:40:00,45.53,45.6,45.53,45.59,98500.0,39.9331,39.9945,39.9331,39.9857,98500.0
2015-04-15 10:50:00,45.57,45.71,45.57,45.71,58000.0,39.9682,40.091,39.9682,40.091,58000.0
2015-04-15 11:00:00,45.7,45.75,45.7,45.75,72500.0,40.0822,40.1261,40.0822,40.1261,72500.0
2015-04-15 11:10:00,45.74,45.74,45.67,45.68,68500.0,40.1173,40.1173,40.0559,40.0647,68500.0
2015-04-15 11:20:00,45.67,45.72,45.67,45.72,76000.0,40.0559,40.0998,40.0559,40.0998,76000.0
2015-04-15 11:30:00,45.7,45.74,45.67,45.72,104500.0,40.0822,40.1173,40.0559,40.0998,104500.0
2015-04-15 11:40:00,45.72,45.77,45.72,45.76,78000.0,40.0998,40.1436,40.0998,40.1348,78000.0
2015-04-15 11:50:00,45.78,45.84,45.78,45.83,27000.0,40.1524,40.205,40.1524,40.1962,27000.0
2015-04-15 12:00:00,45.87,45.88,45.85,45.87,26500.0,40.2313,40.2401,40.2138,40.2313,26500.0
2015-04-15 12:10:00,45.88,45.91,45.88,45.91,34000.0,40.2401,40.2664,40.2401,40.2664,34000.0
2015-04-15 12:20:00,45.92,46.0,45.92,46.0,43500.0,40.2752,40.3453,40.2752,40.3453,43500.0
2015-04-15 12:30:00,46.0,46.05,46.0,46.04,50500.0,40.3453,40.3892,40.3453,40.3804,50500.0
2015-04-15 12:40:00,46.06,46.12,46.05,46.12,18000.0,40.398,40.4506,40.3892,40.4506,18000.0
2015-04-15 12:50:00,46.12,46.13,46.04,46.04,41500.0,40.4506,40.4594,40.3804,40.3804,41500.0
2015-04-15 13:00:00,46.04,46.05,45.99,45.99,24000.0,40.3804,40.3892,40.3366,40.3366,24000.0
2015-04-15 13:10:00,45.97,46.02,45.96,46.01,32000.0,40.319,40.3629,40.3103,40.3541,32000.0
2015-04-15 13:20:00,46.01,46.12,46.01,46.12,33000.0,40.3541,40.4506,40.3541,40.4506,33000.0
2015-04-15 13:30:00,46.1,46.17,46.09,46.17,58000.0,40.433,40.4944,40.4243,40.4944,58000.0
2015-04-15 13:40:00,46.15,46.18,46.14,46.18,42500.0,40.4769,40.5032,40.4681,40.5032,42500.0
2015-04-15 13:50:00,46.18,46.23,46.18,46.22,50500.0,40.5032,40.5471,40.5032,40.5383,50500.0
2015-04-15 14:00:00,46.22,46.28,46.22,46.27,60000.0,40.5383,40.5909,40.5383,40.5821,60000.0
2015-04-15 14:10:00,46.28,46.3,46.27,46.29,38500.0,40.5909,40.6085,40.5821,40.5997,38500.0
2015-04-15 14:20:00,46.29,46.3,46.27,46.28,71000.0,40.5997,40.6085,40.5821,40.5909,71000.0
2015-04-15 14:30:00,46.28,46.28,46.18,46.19,53500.0,40.5909,40.5909,40.5032,40.512,53500.0
2015-04-15 14:40:00,46.2,46.22,46.18,46.18,42000.0,40.5208,40.5383,40.5032,40.5032,42000.0
2015-04-15 14:50:00,46.18,46.18,46.12,46.13,38000.0,40.5032,40.5032,40.4506,40.4594,38000.0
2015-04-15 15:00:00,46.13,46.18,46.13,46.17,52500.0,40.4594,40.5032,40.4594,40.4944,52500.0
2015-04-15 15:10:00,46.18,46.18,46.08,46.08,57000.0,40.5032,40.5032,40.4155,40.4155,57000.0
2015-04-15 15:20:00,46.08,46.1,46.05,46.05,54000.0,40.4155,40.433,40.3892,40.3892,54000.0
2015-04-15 15:30:00,46.06,46.07,45.99,45.99,75500.0,40.398,40.4067,40.3366,40.3366,75500.0
2015-04-15 15:40:00,45.98,46.0,45.88,45.96,90500.0,40.3278,40.3453,40.2401,40.3103,90500.0
2015-04-15 15:50:00,45.95,46.0,45.87,45.95,272500.0,40.3015,40.3453,40.2313,40.3015,272500.0
2015-04-16 09:30:00,45.94,46.17,45.82,45.82,35000.0,40.2927,40.4944,40.1875,40.1875,35000.0
2015-04-16 09:40:00,45.78,45.82,45.6,45.69,21500.0,40.1524,40.1875,39.9945,40.0734,21500.0
2015-04-16 09:50:00,45.78,45.78,45.57,45.67,27000.0,40.1524,40.1524,39.9682,40.0559,27000.0
2015-04-16 10:00:00,45.66,45.74,45.63,45.71,30500.0,40.0471,40.1173,40.0208,40.091,30500.0
2015-04-16 10:10:00,45.65,45.77,45.63,45.75,21000.0,40.0384,40.1436,40.0208,40.1261,21000.0
2015-04-16 10:20:00,45.77,45.86,45.77,45.86,11000.0,40.1436,40.2225,40.1436,40.2225,11000.0
2015-04-16 10:30:00,45.85,45.92,45.85,45.89,31500.0,40.2138,40.2752,40.2138,40.2489,31500.0
2015-04-16 10:40:00,45.91,45.97,45.88,45.97,16500.0,40.2664,40.319,40.2401,40.319,16500.0
2015-04-16 10:50:00,45.97,46.03,45.95,46.03,21000.0,40.319,40.3716,40.3015,40.3716,21000.0
2015-04-16 11:00:00,46.03,46.08,46.01,46.08,24500.0,40.3716,40.4155,40.3541,40.4155,24500.0
2015-04-16 11:10:00,46.1,46.16,46.1,46.15,19000.0,40.433,40.4857,40.433,40.4769,19000.0
2015-04-16 11:20:00,46.15,46.17,46.07,46.09,37000.0,40.4769,40.4944,40.4067,40.4243,37000.0
2015-04-16 11:30:00,46.11,46.12,46.06,46.07,13500.0,40.4418,40.4506,40.398,40.4067,13500.0
2015-04-16 11:40:00,46.06,46.13,46.06,46.13,14500.0,40.398,40.4594,40.398,40.4594,14500.0
2015-04-16 11:50:00,46.1,46.12,46.09,46.11,14500.0,40.433,40.4506,40.4243,40.4418,14500.0
2015-04-16 12:00:00,46.12,46.15,46.08,46.15,9000.0,40.4506,40.4769,40.4155,40.4769,9000.0
2015-04-16 12:10:00,46.15,46.16,46.11,46.11,25500.0,40.4769,40.4857,40.4418,40.4418,25500.0
2015-04-16 12:20:00,46.11,46.14,46.11,46.13,11000.0,40.4418,40.4681,40.4418,40.4594,11000.0
2015-04-16 12:30:00,46.13,46.16,46.12,46.14,25500.0,40.4594,40.4857,40.4506,40.4681,25500.0
2015-04-16 12:40:00,46.12,46.14,46.11,46.11,16500.0,40.4506,40.4681,40.4418,40.4418,16500.0
2015-04-16 12:50:00,46.12,46.13,46.07,46.11,68000.0,40.4506,40.4594,40.4067,40.4418,68000.0
2015-04-16 13:00:00,46.13,46.15,46.12,46.12,7000.0,40.4594,40.4769,40.4506,40.4506,7000.0
2015-04-16 13:10:00,46.12,46.21,46.12,46.21,12500.0,40.4506,40.5295,40.4506,40.5295,12500.0
2015-04-16 13:20:00,46.2,46.22,46.12,46.12,26500.0,40.5208,40.5383,40.4506,40.4506,26500.0
2015-04-16 13:30:00,46.1,46.18,46.1,46.15,5500.0,40.433,40.5032,40.433,40.4769,5500.0
2015-04-16 13:40:00,46.15,46.22,46.14,46.22,11500.0,40.4769,40.5383,40.4681,40.5383,11500.0
2015-04-16 13:50:00,46.26,46.27,46.22,46.26,12500.0,40.5734,40.5821,40.5383,40.5734,12500.0
2015-04-16 14:00:00,46.26,46.27,46.2,46.21,49000.0,40.5734,40.5821,40.5208,40.5295,49000.0
2015-04-16 14:10:00,46.16,46.19,46.15,46.16,20500.0,40.4857,40.512,40.4769,40.4857,20500.0
2015-04-16 14:20:00,46.17,46.19,46.14,46.19,31000.0,40.4944,40.512,40.4681,40.512,31000.0
2015-04-16 14:30:00,46.19,46.2,46.15,46.16,32000.0,40.512,40.5208,40.4769,40.4857,32000.0
2015-04-16 14:40:00,46.15,46.15,46.13,46.14,18500.0,40.4769,40.4769,40.4594,40.4681,18500.0
2015-04-16 14:50:00,46.14,46.18,46.13,46.13,20000.0,40.4681,40.5032,40.4594,40.4594,20000.0
2015-04-16 15:00:00,46.15,46.17,46.13,46.17,13000.0,40.4769,40.4944,40.4594,40.4944,13000.0
2015-04-16 15:10:00,46.16,46.18,46.11,46.11,30500.0,40.4857,40.5032,40.4418,40.4418,30500.0
2015-04-16 15:20:00,46.13,46.13,46.03,46.06,27500.0,40.4594,40.4594,40.3716,40.398,27500.0
2015-04-16 15:30:00,46.06,46.09,46.05,46.06,61000.0,40.398,40.4243,40.3892,40.398,61000.0
2015-04-16 15:40:00,46.06,46.08,45.97,45.97,82000.0,40.398,40.4155,40.319,40.319,82000.0
2015-04-16 15:50:00,45.98,46.0,45.95,45.98,164000.0,40.3278,40.3453,40.3015,40.3278,164000.0
2015-04-17 09:30:00,45.65,46.07,45.46,45.48,195500.0,40.0384,40.4067,39.8717,39.8893,195500.0
2015-04-17 09:40:00,45.47,45.49,45.05,45.13,56000.0,39.8805,39.898,39.5121,39.5823,56000.0
2015-04-17 09:50:00,45.13,45.28,45.06,45.11,89000.0,39.5823,39.7138,39.5209,39.5647,89000.0
2015-04-17 10:00:00,45.14,45.21,45.04,45.1,38000.0,39.5911,39.6524,39.5033,39.556,38000.0
2015-04-17 10:10:00,45.09,45.15,45.07,45.11,69500.0,39.5472,39.5998,39.5297,39.5647,69500.0
2015-04-17 10:20:00,45.11,45.13,44.85,44.85,144500.0,39.5647,39.5823,39.3367,39.3367,144500.0
2015-04-17 10:30:00,44.84,45.02,44.84,44.96,124000.0,39.3279,39.4858,39.3279,39.4332,124000.0
2015-04-17 10:40:00,44.96,45.04,44.89,44.93,57000.0,39.4332,39.5033,39.3718,39.4069,57000.0
2015-04-17 10:50:00,44.93,44.93,44.84,44.89,24000.0,39.4069,39.4069,39.3279,39.3718,24000.0
2015-04-17 11:00:00,44.89,44.92,44.81,44.92,80000.0,39.3718,39.3981,39.3016,39.3981,80000.0
2015-04-17 11:10:00,44.9,44.99,44.87,44.96,39000.0,39.3806,39.4595,39.3542,39.4332,39000.0
2015-04-17 11:20:00,44.99,45.03,44.96,45.0,29000.0,39.4595,39.4946,39.4332,39.4683,29000.0
2015-04-17 11:30:00,45.0,45.0,44.88,44.89,39000.0,39.4683,39.4683,39.363,39.3718,39000.0
2015-04-17 11:40:00,44.89,44.93,44.85,44.86,27000.0,39.3718,39.4069,39.3367,39.3455,27000.0
2015-04-17 11:50:00,44.88,44.96,44.85,44.9,25000.0,39.363,39.4332,39.3367,39.3806,25000.0
2015-04-17 12:00:00,44.93,44.95,44.87,44.87,27500.0,39.4069,39.4244,39.3542,39.3542,27500.0
2015-04-17 12:10:00,44.89,44.96,44.89,44.9,21000.0,39.3718,39.4332,39.3718,39.3806,21000.0
2015-04-17 12:20:00,44.88,44.92,44.87,44.89,16000.0,39.363,39.3981,39.3542,39.3718,16000.0
2015-04-17 12:30:00,44.88,44.94,44.86,44.93,17500.0,39.363,39.4156,39.3455,39.4069,17500.0
2015-04-17 12:40:00,44.91,44.91,44.86,44.9,19000.0,39.3893,39.3893,39.3455,39.3806,19000.0
2015-04-17 12:50:00,44.91,44.93,44.86,44.91,46000.0,39.3893,39.4069,39.3455,39.3893,46000.0
2015-04-17 13:00:00,44.91,44.91,44.88,44.88,18000.0,39.3893,39.3893,39.363,39.363,18000.0
2015-04-17 13:10:00,44.87,44.9,44.86,44.88,30500.0,39.3542,39.3806,39.3455,39.363,30500.0
2015-04-17 13:20:00,44.88,44.89,44.82,44.82,32000.0,39.363,39.3718,39.3104,39.3104,32000.0
2015-04-17 13:30:00,44.81,44.83,44.8,44.83,43000.0,39.3016,39.3192,39.2928,39.3192,43000.0
2015-04-17 13:40:00,44.83,44.86,44.81,44.83,33500.0,39.3192,39.3455,39.3016,39.3192,33500.0
2015-04-17 13:50:00,44.84,44.84,44.65,44.69,38500.0,39.3279,39.3279,39.1613,39.1964,38500.0
2015-04-17 14:00:00,44.69,44.72,44.63,44.63,24500.0,39.1964,39.2227,39.1437,39.1437,24500.0
2015-04-17 14:10:00,44.64,44.64,44.58,44.59,25500.0,39.1525,39.1525,39.0999,39.1087,25500.0
2015-04-17 14:20:00,44.59,44.62,44.58,44.58,27000.0,39.1087,39.135,39.0999,39.0999,27000.0
2015-04-17 14:30:00,44.58,44.61,44.54,44.59,38000.0,39.0999,39.1262,39.0648,39.1087,38000.0
2015-04-17 14:40:00,44.6,44.66,44.6,44.63,21500.0,39.1174,39.1701,39.1174,39.1437,21500.0
2015-04-17 14:50:00,44.63,44.67,44.61,44.63,104500.0,39.1437,39.1788,39.1262,39.1437,104500.0
2015-04-17 15:00:00,44.6,44.61,44.58,44.6,52000.0,39.1174,39.1262,39.0999,39.1174,52000.0
2015-04-17 15:10:00,44.59,44.66,44.58,44.63,68000.0,39.1087,39.1701,39.0999,39.1437,68000.0
2015-04-17 15:20:00,44.63,44.63,44.58,44.62,46000.0,39.1437,39.1437,39.0999,39.135,46000.0
2015-04-17 15:30:00,44.63,44.74,44.63,44.72,114000.0,39.1437,39.2402,39.1437,39.2227,114000.0
2015-04-17 15:40:00,44.73,44.74,44.66,44.66,124000.0,39.2315,39.2402,39.1701,39.1701,124000.0
2015-04-17 15:50:00,44.66,44.77,44.64,44.73,419000.0,39.1701,39.2665,39.1525,39.2315,419000.0
2015-04-20 09:30:00,44.86,45.01,44.81,44.85,57500.0,39.3455,39.477,39.3016,39.3367,57500.0
2015-04-20 09:40:00,44.89,45.02,44.69,44.94,73000.0,39.3718,39.4858,39.1964,39.4156,73000.0
2015-04-20 09:50:00,45.04,45.04,44.8,44.89,45500.0,39.5033,39.5033,39.2928,39.3718,45500.0
2015-04-20 10:00:00,44.89,44.9,44.71,44.81,40000.0,39.3718,39.3806,39.2139,39.3016,40000.0
2015-04-20 10:10:00,44.8,44.83,44.66,44.71,183000.0,39.2928,39.3192,39.1701,39.2139,183000.0
2015-04-20 10:20:00,44.71,44.79,44.67,44.76,47000.0,39.2139,39.2841,39.1788,39.2578,47000.0
2015-04-20 10:30:00,44.8,44.82,44.79,44.8,73500.0,39.2928,39.3104,39.2841,39.2928,73500.0
2015-04-20 10:40:00,44.81,44.95,44.81,44.95,88500.0,39.3016,39.4244,39.3016,39.4244,88500.0
2015-04-20 10:50:00,44.95,45.04,44.92,44.98,60500.0,39.4244,39.5033,39.3981,39.4507,60500.0
2015-04-20 11:00:00,44.98,44.98,44.91,44.94,57500.0,39.4507,39.4507,39.3893,39.4156,57500.0
2015-04-20 11:10:00,44.95,44.98,44.88,44.95,53000.0,39.4244,39.4507,39.363,39.4244,53000.0
2015-04-20 11:20:00,44.93,45.03,44.93,44.99,32500.0,39.4069,39.4946,39.4069,39.4595,32500.0
2015-04-20 11:30:00,44.99,45.03,44.99,44.99,26500.0,39.4595,39.4946,39.4595,39.4595,26500.0
2015-04-20 11:40:00,44.98,44.99,44.9,44.93,16500.0,39.4507,39.4595,39.3806,39.4069,16500.0
2015-04-20 11:50:00,44.91,45.01,44.9,45.01,36000.0,39.3893,39.477,39.3806,39.477,36000.0
2015-04-20 12:00:00,45.01,45.03,45.01,45.02,42000.0,39.477,39.4946,39.477,39.4858,42000.0
2015-04-20 12:10:00,45.02,45.08,45.02,45.08,13000.0,39.4858,39.5384,39.4858,39.5384,13000.0
2015-04-20 12:20:00,45.09,45.18,45.09,45.18,33500.0,39.5472,39.6261,39.5472,39.6261,33500.0
2015-04-20 12:30:00,45.18,45.21,45.08,45.1,83500.0,39.6261,39.6524,39.5384,39.556,83500.0
2015-04-20 12:40:00,45.1,45.18,45.1,45.17,31000.0,39.556,39.6261,39.556,39.6174,31000.0
2015-04-20 12:50:00,45.17,45.21,45.17,45.17,33500.0,39.6174,39.6524,39.6174,39.6174,33500.0
2015-04-20 13:00:00,45.18,45.18,45.16,45.16,29500.0,39.6261,39.6261,39.6086,39.6086,29500.0
2015-04-20 13:10:00,45.16,45.16,45.09,45.09,17500.0,39.6086,39.6086,39.5472,39.5472,17500.0
2015-04-20 13:20:00,45.09,45.09,44.99,45.03,42500.0,39.5472,39.5472,39.4595,39.4946,42500.0
2015-04-20 13:30:00,45.07,45.08,45.0,45.06,21500.0,39.5297,39.5384,39.4683,39.5209,21500.0
2015-04-20 13:40:00,45.07,45.07,45.02,45.07,9000.0,39.5297,39.5297,39.4858,39.5297,9000.0
2015-04-20 13:50:00,45.06,45.06,45.04,45.04,16000.0,39.5209,39.5209,39.5033,39.5033,16000.0
2015-04-20 14:00:00,45.04,45.05,45.01,45.01,13500.0,39.5033,39.5121,39.477,39.477,13500.0
2015-04-20 14:10:00,45.0,45.04,44.99,45.04,17500.0,39.4683,39.5033,39.4595,39.5033,17500.0
2015-04-20 14:20:00,45.05,45.06,45.01,45.03,28000.0,39.5121,39.5209,39.477,39.4946,28000.0
2015-04-20 14:30:00,45.02,45.02,44.99,45.01,19500.0,39.4858,39.4858,39.4595,39.477,19500.0
2015-04-20 14:40:00,45.01,45.03,45.01,45.02,9500.0,39.477,39.4946,39.477,39.4858,9500.0
2015-04-20 14:50:00,45.03,45.03,44.98,45.02,33000.0,39.4946,39.4946,39.4507,39.4858,33000.0
2015-04-20 15:00:00,45.02,45.11,45.01,45.11,55000.0,39.4858,39.5647,39.477,39.5647,55000.0
2015-04-20 15:10:00,45.11,45.16,45.11,45.13,32500.0,39.5647,39.6086,39.5647,39.5823,32500.0
2015-04-20 15:20:00,45.13,45.15,45.11,45.13,74500.0,39.5823,39.5998,39.5647,39.5823,74500.0
2015-04-20 15:30:00,45.12,45.17,45.12,45.14,84000.0,39.5735,39.6174,39.5735,39.5911,84000.0
2015-04-20 15:40:00,45.13,45.17,45.12,45.13,124500.0,39.5823,39.6174,39.5735,39.5823,124500.0
2015-04-20 15:50:00,45.13,45.17,45.11,45.11,252500.0,39.5823,39.6174,39.5647,39.5647,252500.0
2015-04-21 09:30:00,45.13,45.22,44.77,44.77,43500.0,39.5823,39.6612,39.2665,39.2665,43500.0
2015-04-21 09:40:00,44.77,44.92,44.64,44.9,59500.0,39.2665,39.3981,39.1525,39.3806,59500.0
2015-04-21 09:50:00,44.94,45.05,44.84,44.9,40000.0,39.4156,39.5121,39.3279,39.3806,40000.0
2015-04-21 10:00:00,44.9,44.96,44.82,44.82,73000.0,39.3806,39.4332,39.3104,39.3104,73000.0
2015-04-21 10:10:00,44.85,44.91,44.73,44.77,73000.0,39.3367,39.3893,39.2315,39.2665,73000.0
2015-04-21 10:20:00,44.77,44.86,44.75,44.86,23000.0,39.2665,39.3455,39.249,39.3455,23000.0
2015-04-21 10:30:00,44.83,44.92,44.78,44.91,19000.0,39.3192,39.3981,39.2753,39.3893,19000.0
2015-04-21 10:40:00,44.94,44.95,44.82,44.86,54500.0,39.4156,39.4244,39.3104,39.3455,54500.0
2015-04-21 10:50:00,44.86,44.93,44.83,44.92,30000.0,39.3455,39.4069,39.3192,39.3981,30000.0
2015-04-21 11:00:00,44.89,44.96,44.89,44.95,27000.0,39.3718,39.4332,39.3718,39.4244,27000.0
2015-04-21 11:10:00,44.94,44.95,44.91,44.92,24500.0,39.4156,39.4244,39.3893,39.3981,24500.0
2015-04-21 11:20:00,44.92,44.93,44.84,44.84,19000.0,39.3981,39.4069,39.3279,39.3279,19000.0
2015-04-21 11:30:00,44.85,44.91,44.82,44.82,32000.0,39.3367,39.3893,39.3104,39.3104,32000.0
2015-04-21 11:40:00,44.8,44.8,44.71,44.74,73000.0,39.2928,39.2928,39.2139,39.2402,73000.0
2015-04-21 11:50:00,44.74,44.82,44.74,44.79,19000.0,39.2402,39.3104,39.2402,39.2841,19000.0
2015-04-21 12:00:00,44.8,44.83,44.79,44.83,27500.0,39.2928,39.3192,39.2841,39.3192,27500.0
2015-04-21 12:10:00,44.83,44.86,44.78,44.79,19500.0,39.3192,39.3455,39.2753,39.2841,19500.0
2015-04-21 12:20:00,44.77,44.81,44.77,44.79,31500.0,39.2665,39.3016,39.2665,39.2841,31500.0
2015-04-21 12:30:00,44.78,44.82,44.77,44.8,19500.0,39.2753,39.3104,39.2665,39.2928,19500.0
2015-04-21 12:40:00,44.8,44.85,44.78,44.83,43000.0,39.2928,39.3367,39.2753,39.3192,43000.0
2015-04-21 12:50:00,44.83,44.88,44.82,44.88,18000.0,39.3192,39.363,39.3104,39.363,18000.0
2015-04-21 13:00:00,44.9,44.94,44.9,44.94,15500.0,39.3806,39.4156,39.3806,39.4156,15500.0
2015-04-21 13:10:00,44.94,44.99,44.94,44.95,17500.0,39.4156,39.4595,39.4156,39.4244,17500.0
2015-04-21 13:20:00,44.96,44.99,44.95,44.98,27000.0,39.4332,39.4595,39.4244,39.4507,27000.0
2015-04-21 13:30:00,44.98,44.99,44.91,44.93,36000.0,39.4507,39.4595,39.3893,39.4069,36000.0
2015-04-21 13:40:00,44.91,44.93,44.91,44.91,36500.0,39.3893,39.4069,39.3893,39.3893,36500.0
2015-04-21 13:50:00,44.9,44.92,44.89,44.92,23500.0,39.3806,39.3981,39.3718,39.3981,23500.0
2015-04-21 14:00:00,44.91,44.95,44.88,44.92,39000.0,39.3893,39.4244,39.363,39.3981,39000.0
2015-04-21 14:10:00,44.94,44.99,44.92,44.98,22000.0,39.4156,39.4595,39.3981,39.4507,22000.0
2015-04-21 14:20:00,44.99,45.02,44.97,45.01,82000.0,39.4595,39.4858,39.442,39.477,82000.0
2015-04-21 14:30:00,45.01,45.01,44.96,44.97,20000.0,39.477,39.477,39.4332,39.442,20000.0
2015-04-21 14:40:00,44.97,45.04,44.97,45.01,38000.0,39.442,39.5033,39.442,39.477,38000.0
2015-04-21 14:50:00,45.0,45.02,44.93,44.95,40500.0,39.4683,39.4858,39.4069,39.4244,40500.0
2015-04-21 15:00:00,44.95,44.95,44.91,44.95,55500.0,39.4244,39.4244,39.3893,39.4244,55500.0
2015-04-21 15:10:00,44.95,44.95,44.9,44.9,36500.0,39.4244,39.4244,39.3806,39.3806,36500.0
2015-04-21 15:20:00,44.91,44.92,44.83,44.84,54000.0,39.3893,39.3981,39.3192,39.3279,54000.0
2015-04-21 15:30:00,44.84,44.9,44.83,44.86,85000.0,39.3279,39.3806,39.3192,39.3455,85000.0
2015-04-21 15:40:00,44.85,44.89,44.82,44.82,69000.0,39.3367,39.3718,39.3104,39.3104,69000.0
2015-04-21 15:50:00,44.81,44.86,44.8,44.82,117000.0,39.3016,39.3455,39.2928,39.3104,117000.0
2015-04-22 09:30:00,44.84,45.04,44.72,44.72,51000.0,39.3279,39.5033,39.2227,39.2227,51000.0
2015-04-22 09:40:00,44.72,44.86,44.59,44.64,93500.0,39.2227,39.3455,39.1087,39.1525,93500.0
2015-04-22 09:50:00,44.61,44.97,44.6,44.86,77000.0,39.1262,39.442,39.1174,39.3455,77000.0
2015-04-22 10:00:00,44.9,45.04,44.81,44.81,80000.0,39.3806,39.5033,39.3016,39.3016,80000.0
2015-04-22 10:10:00,44.8,44.96,44.77,44.96,55500.0,39.2928,39.4332,39.2665,39.4332,55500.0
2015-04-22 10:20:00,44.96,45.15,44.95,45.12,63000.0,39.4332,39.5998,39.4244,39.5735,63000.0
2015-04-22 10:30:00,45.11,45.15,45.09,45.14,59500.0,39.5647,39.5998,39.5472,39.5911,59500.0
2015-04-22 10:40:00,45.17,45.32,45.17,45.32,40000.0,39.6174,39.7489,39.6174,39.7489,40000.0
2015-04-22 10:50:00,45.31,45.31,45.23,45.25,31500.0,39.7402,39.7402,39.67,39.6875,31500.0
2015-04-22 11:00:00,45.26,45.36,45.25,45.28,108500.0,39.6963,39.784,39.6875,39.7138,108500.0
2015-04-22 11:10:00,45.27,45.33,45.25,45.27,59500.0,39.7051,39.7577,39.6875,39.7051,59500.0
2015-04-22 11:20:00,45.27,45.27,45.18,45.23,171000.0,39.7051,39.7051,39.6261,39.67,171000.0
2015-04-22 11:30:00,45.22,45.36,45.22,45.27,81000.0,39.6612,39.784,39.6612,39.7051,81000.0
2015-04-22 11:40:00,45.29,45.44,45.29,45.44,36500.0,39.7226,39.8542,39.7226,39.8542,36500.0
2015-04-22 11:50:00,45.44,45.51,45.42,45.44,40000.0,39.8542,39.9156,39.8366,39.8542,40000.0
2015-04-22 12:00:00,45.44,45.44,45.28,45.28,17500.0,39.8542,39.8542,39.7138,39.7138,17500.0
2015-04-22 12:10:00,45.29,45.32,45.27,45.32,23500.0,39.7226,39.7489,39.7051,39.7489,23500.0
2015-04-22 12:20:00,45.31,45.41,45.31,45.32,30000.0,39.7402,39.8279,39.7402,39.7489,30000.0
2015-04-22 12:30:00,45.32,45.32,45.23,45.23,26500.0,39.7489,39.7489,39.67,39.67,26500.0
2015-04-22 12:40:00,45.26,45.26,45.21,45.22,37500.0,39.6963,39.6963,39.6524,39.6612,37500.0
2015-04-22 12:50:00,45.24,45.31,45.23,45.26,77500.0,39.6788,39.7402,39.67,39.6963,77500.0
2015-04-22 13:00:00,45.27,45.33,45.27,45.28,43000.0,39.7051,39.7577,39.7051,39.7138,43000.0
2015-04-22 13:10:00,45.28,45.28,45.22,45.22,23000.0,39.7138,39.7138,39.6612,39.6612,23000.0
2015-04-22 13:20:00,45.21,45.26,45.21,45.24,30000.0,39.6524,39.6963,39.6524,39.6788,30000.0
2015-04-22 13:30:00,45.23,45.31,45.23,45.31,12000.0,39.67,39.7402,39.67,39.7402,12000.0
2015-04-22 13:40:00,45.32,45.37,45.32,45.34,33000.0,39.7489,39.7928,39.7489,39.7665,33000.0
2015-04-22 13:50:00,45.34,45.43,45.32,45.41,27000.0,39.7665,39.8454,39.7489,39.8279,27000.0
2015-04-22 14:00:00,45.41,45.48,45.39,45.48,27500.0,39.8279,39.8893,39.8103,39.8893,27500.0
2015-04-22 14:10:00,45.46,45.46,45.39,45.41,55000.0,39.8717,39.8717,39.8103,39.8279,55000.0
2015-04-22 14:20:00,45.4,45.41,45.34,45.35,56500.0,39.8191,39.8279,39.7665,39.7752,56500.0
2015-04-22 14:30:00,45.35,45.35,45.32,45.32,20000.0,39.7752,39.7752,39.7489,39.7489,20000.0
2015-04-22 14:40:00,45.33,45.33,45.3,45.33,34500.0,39.7577,39.7577,39.7314,39.7577,34500.0
2015-04-22 14:50:00,45.32,45.32,45.23,45.23,22000.0,39.7489,39.7489,39.67,39.67,22000.0
2015-04-22 15:00:00,45.23,45.27,45.22,45.27,92000.0,39.67,39.7051,39.6612,39.7051,92000.0
2015-04-22 15:10:00,45.28,45.35,45.27,45.33,50000.0,39.7138,39.7752,39.7051,39.7577,50000.0
2015-04-22 15:20:00,45.33,45.38,45.3,45.34,129500.0,39.7577,39.8016,39.7314,39.7665,129500.0
2015-04-22 15:30:00,45.34,45.37,45.23,45.24,92500.0,39.7665,39.7928,39.67,39.6788,92500.0
2015-04-22 15:40:00,45.24,45.24,45.13,45.17,110500.0,39.6788,39.6788,39.5823,39.6174,110500.0
2015-04-22 15:50:00,45.18,45.2,45.09,45.12,351500.0,39.6261,39.6437,39.5472,39.5735,351500.0
2015-04-23 09:30:00,45.02,45.12,45.02,45.03,23500.0,39.4858,39.5735,39.4858,39.4946,23500.0
2015-04-23 09:40:00,45.0,45.06,44.96,44.98,34500.0,39.4683,39.5209,39.4332,39.4507,34500.0
2015-04-23 09:50:00,45.01,45.13,45.0,45.13,47000.0,39.477,39.5823,39.4683,39.5823,47000.0
2015-04-23 10:00:00,45.11,45.11,45.0,45.0,23500.0,39.5647,39.5647,39.4683,39.4683,23500.0
2015-04-23 10:10:00,45.0,45.01,44.93,44.93,31500.0,39.4683,39.477,39.4069,39.4069,31500.0
2015-04-23 10:20:00,44.91,44.96,44.9,44.96,7500.0,39.3893,39.4332,39.3806,39.4332,7500.0
2015-04-23 10:30:00,44.96,45.09,44.96,45.03,25500.0,39.4332,39.5472,39.4332,39.4946,25500.0
2015-04-23 10:40:00,45.04,45.06,45.01,45.01,23000.0,39.5033,39.5209,39.477,39.477,23000.0
2015-04-23 10:50:00,45.02,45.09,44.97,45.03,38000.0,39.4858,39.5472,39.442,39.4946,38000.0
2015-04-23 11:00:00,45.02,45.18,45.02,45.16,34500.0,39.4858,39.6261,39.4858,39.6086,34500.0
2015-04-23 11:10:00,45.13,45.16,45.07,45.08,15500.0,39.5823,39.6086,39.5297,39.5384,15500.0
2015-04-23 11:20:00,45.08,45.14,45.08,45.13,22500.0,39.5384,39.5911,39.5384,39.5823,22500.0
2015-04-23 11:30:00,45.12,45.12,45.05,45.07,11000.0,39.5735,39.5735,39.5121,39.5297,11000.0
2015-04-23 11:40:00,45.05,45.07,45.01,45.02,10500.0,39.5121,39.5297,39.477,39.4858,10500.0
2015-04-23 11:50:00,45.05,45.18,45.02,45.13,15500.0,39.5121,39.6261,39.4858,39.5823,15500.0
2015-04-23 12:00:00,45.15,45.17,45.15,45.17,3500.0,39.5998,39.6174,39.5998,39.6174,3500.0
2015-04-23 12:10:00,45.16,45.16,45.08,45.1,22500.0,39.6086,39.6086,39.5384,39.556,22500.0
2015-04-23 12:20:00,45.11,45.13,45.05,45.11,14000.0,39.5647,39.5823,39.5121,39.5647,14000.0
2015-04-23 12:30:00,45.09,45.2,45.09,45.13,22000.0,39.5472,39.6437,39.5472,39.5823,22000.0
2015-04-23 12:40:00,45.15,45.25,45.12,45.25,23500.0,39.5998,39.6875,39.5735,39.6875,23500.0
2015-04-23 12:50:00,45.24,45.24,45.2,45.2,35000.0,39.6788,39.6788,39.6437,39.6437,35000.0
2015-04-23 13:00:00,45.2,45.23,45.17,45.19,57500.0,39.6437,39.67,39.6174,39.6349,57500.0
2015-04-23 13:10:00,45.18,45.19,45.13,45.13,10500.0,39.6261,39.6349,39.5823,39.5823,10500.0
2015-04-23 13:20:00,45.14,45.2,45.13,45.18,20500.0,39.5911,39.6437,39.5823,39.6261,20500.0
2015-04-23 13:30:00,45.19,45.21,45.14,45.16,25000.0,39.6349,39.6524,39.5911,39.6086,25000.0
2015-04-23 13:40:00,45.18,45.18,45.15,45.17,12500.0,39.6261,39.6261,39.5998,39.6174,12500.0
2015-04-23 13:50:00,45.17,45.3,45.16,45.3,31000.0,39.6174,39.7314,39.6086,39.7314,31000.0
2015-04-23 14:00:00,45.3,45.31,45.25,45.25,23500.0,39.7314,39.7402,39.6875,39.6875,23500.0
2015-04-23 14:10:00,45.25,45.3,45.25,45.28,8000.0,39.6875,39.7314,39.6875,39.7138,8000.0
2015-04-23 14:20:00,45.29,45.29,45.21,45.21,12500.0,39.7226,39.7226,39.6524,39.6524,12500.0
2015-04-23 14:30:00,45.24,45.27,45.2,45.2,51500.0,39.6788,39.7051,39.6437,39.6437,51500.0
2015-04-23 14:40:00,45.22,45.28,45.22,45.27,17000.0,39.6612,39.7138,39.6612,39.7051,17000.0
2015-04-23 14:50:00,45.29,45.29,45.24,45.25,9000.0,39.7226,39.7226,39.6788,39.6875,9000.0
2015-04-23 15:00:00,45.27,45.27,45.22,45.22,43000.0,39.7051,39.7051,39.6612,39.6612,43000.0
2015-04-23 15:10:00,45.22,45.26,45.22,45.23,39000.0,39.6612,39.6963,39.6612,39.67,39000.0
2015-04-23 15:20:00,45.22,45.24,45.2,45.2,54500.0,39.6612,39.6788,39.6437,39.6437,54500.0
2015-04-23 15:30:00,45.22,45.23,45.14,45.2,144500.0,39.6612,39.67,39.5911,39.6437,144500.0
2015-04-23 15:40:00,45.2,45.2,45.13,45.13,58500.0,39.6437,39.6437,39.5823,39.5823,58500.0
2015-04-23 15:50:00,45.12,45.13,45.04,45.04,163000.0,39.5735,39.5823,39.5033,39.5033,163000.0
2015-04-24 09:30:00,44.95,45.04,44.78,44.84,52000.0,39.4244,39.5033,39.2753,39.3279,52000.0
2015-04-24 09:40:00,44.87,45.17,44.74,44.78,45000.0,39.3542,39.6174,39.2402,39.2753,45000.0
2015-04-24 09:50:00,44.8,44.86,44.77,44.78,66500.0,39.2928,39.3455,39.2665,39.2753,66500.0
2015-04-24 10:00:00,44.78,44.82,44.6,44.75,95500.0,39.2753,39.3104,39.1174,39.249,95500.0
2015-04-24 10:10:00,44.73,44.8,44.52,44.53,212000.0,39.2315,39.2928,39.0473,39.056,212000.0
2015-04-24 10:20:00,44.54,44.58,44.51,44.54,61500.0,39.0648,39.0999,39.0385,39.0648,61500.0
2015-04-24 10:30:00,44.53,44.58,44.5,44.52,75500.0,39.056,39.0999,39.0297,39.0473,75500.0
2015-04-24 10:40:00,44.53,44.54,44.45,44.45,75000.0,39.056,39.0648,38.9859,38.9859,75000.0
2015-04-24 10:50:00,44.46,44.48,44.26,44.32,201000.0,38.9946,39.0122,38.8192,38.8719,201000.0
2015-04-24 11:00:00,44.34,44.49,44.33,44.49,64500.0,38.8894,39.021,38.8806,39.021,64500.0
2015-04-24 11:10:00,44.51,44.53,44.42,44.44,54000.0,39.0385,39.056,38.9596,38.9771,54000.0
2015-04-24 11:20:00,44.46,44.48,44.43,44.48,49500.0,38.9946,39.0122,38.9683,39.0122,49500.0
2015-04-24 11:30:00,44.48,44.53,44.47,44.49,26000.0,39.0122,39.056,39.0034,39.021,26000.0
2015-04-24 11:40:00,44.47,44.48,44.41,44.41,26000.0,39.0034,39.0122,38.9508,38.9508,26000.0
2015-04-24 11:50:00,44.41,44.42,44.38,44.4,33500.0,38.9508,38.9596,38.9245,38.942,33500.0
2015-04-24 12:00:00,44.4,44.51,44.4,44.5,61500.0,38.942,39.0385,38.942,39.0297,61500.0
2015-04-24 12:10:00,44.49,44.55,44.48,44.54,32500.0,39.021,39.0736,39.0122,39.0648,32500.0
2015-04-24 12:20:00,44.54,44.62,44.54,44.6,31000.0,39.0648,39.135,39.0648,39.1174,31000.0
2015-04-24 12:30:00,44.62,44.65,44.56,44.56,39500.0,39.135,39.1613,39.0824,39.0824,39500.0
2015-04-24 12:40:00,44.56,44.6,44.56,44.59,30000.0,39.0824,39.1174,39.0824,39.1087,30000.0
2015-04-24 12:50:00,44.59,44.61,44.58,44.58,46500.0,39.1087,39.1262,39.0999,39.0999,46500.0
2015-04-24 13:00:00,44.58,44.59,44.52,44.56,75500.0,39.0999,39.1087,39.0473,39.0824,75500.0
2015-04-24 13:10:00,44.56,44.61,44.55,44.61,43500.0,39.0824,39.1262,39.0736,39.1262,43500.0
2015-04-24 13:20:00,44.6,44.65,44.6,44.64,48500.0,39.1174,39.1613,39.1174,39.1525,48500.0
2015-04-24 13:30:00,44.65,44.74,44.64,44.74,29500.0,39.1613,39.2402,39.1525,39.2402,29500.0
2015-04-24 13:40:00,44.73,44.81,44.72,44.81,31500.0,39.2315,39.3016,39.2227,39.3016,31500.0
2015-04-24 13:50:00,44.79,44.86,44.79,44.84,40000.0,39.2841,39.3455,39.2841,39.3279,40000.0
2015-04-24 14:00:00,44.85,44.85,44.79,44.8,25000.0,39.3367,39.3367,39.2841,39.2928,25000.0
2015-04-24 14:10:00,44.78,44.8,44.76,44.77,14500.0,39.2753,39.2928,39.2578,39.2665,14500.0
2015-04-24 14:20:00,44.77,44.78,44.73,44.77,34000.0,39.2665,39.2753,39.2315,39.2665,34000.0
2015-04-24 14:30:00,44.76,44.81,44.75,44.81,34000.0,39.2578,39.3016,39.249,39.3016,34000.0
2015-04-24 14:40:00,44.79,44.85,44.74,44.74,72000.0,39.2841,39.3367,39.2402,39.2402,72000.0
2015-04-24 14:50:00,44.74,44.76,44.66,44.66,25000.0,39.2402,39.2578,39.1701,39.1701,25000.0
2015-04-24 15:00:00,44.69,44.69,44.64,44.67,39000.0,39.1964,39.1964,39.1525,39.1788,39000.0
2015-04-24 15:10:00,44.67,44.73,44.67,44.71,56500.0,39.1788,39.2315,39.1788,39.2139,56500.0
2015-04-24 15:20:00,44.71,44.74,44.69,44.7,43000.0,39.2139,39.2402,39.1964,39.2051,43000.0
2015-04-24 15:30:00,44.7,44.79,44.7,44.76,62000.0,39.2051,39.2841,39.2051,39.2578,62000.0
2015-04-24 15:40:00,44.77,44.77,44.7,44.7,74500.0,39.2665,39.2665,39.2051,39.2051,74500.0
2015-04-24 15:50:00,44.71,44.71,44.65,44.67,245000.0,39.2139,39.2139,39.1613,39.1788,245000.0
2015-04-27 09:30:00,44.67,44.84,44.6,44.79,55500.0,39.1788,39.3279,39.1174,39.2841,55500.0
2015-04-27 09:40:00,44.7,44.99,44.7,44.96,67500.0,39.2051,39.4595,39.2051,39.4332,67500.0
2015-04-27 09:50:00,44.96,44.99,44.8,44.88,31500.0,39.4332,39.4595,39.2928,39.363,31500.0
2015-04-27 10:00:00,44.94,44.94,44.83,44.87,19000.0,39.4156,39.4156,39.3192,39.3542,19000.0
2015-04-27 10:10:00,44.84,44.84,44.78,44.81,25500.0,39.3279,39.3279,39.2753,39.3016,25500.0
2015-04-27 10:20:00,44.83,44.83,44.76,44.8,18000.0,39.3192,39.3192,39.2578,39.2928,18000.0
2015-04-27 10:30:00,44.79,44.83,44.77,44.79,41000.0,39.2841,39.3192,39.2665,39.2841,41000.0
2015-04-27 10:40:00,44.79,44.82,44.66,44.67,78000.0,39.2841,39.3104,39.1701,39.1788,78000.0
2015-04-27 10:50:00,44.65,44.65,44.48,44.48,33500.0,39.1613,39.1613,39.0122,39.0122,33500.0
2015-04-27 11:00:00,44.48,44.57,44.47,44.56,72500.0,39.0122,39.0911,39.0034,39.0824,72500.0
2015-04-27 11:10:00,44.56,44.6,44.56,44.58,26500.0,39.0824,39.1174,39.0824,39.0999,26500.0
2015-04-27 11:20:00,44.57,44.65,44.57,44.62,38000.0,39.0911,39.1613,39.0911,39.135,38000.0
2015-04-27 11:30:00,44.65,44.65,44.59,44.62,24500.0,39.1613,39.1613,39.1087,39.135,24500.0
2015-04-27 11:40:00,44.63,44.69,44.61,44.63,46000.0,39.1437,39.1964,39.1262,39.1437,46000.0
2015-04-27 11:50:00,44.63,44.69,44.63,44.66,19000.0,39.1437,39.1964,39.1437,39.1701,19000.0
2015-04-27 12:00:00,44.69,44.69,44.63,44.63,34000.0,39.1964,39.1964,39.1437,39.1437,34000.0
2015-04-27 12:10:00,44.62,44.62,44.54,44.54,10500.0,39.135,39.135,39.0648,39.0648,10500.0
2015-04-27 12:20:00,44.51,44.57,44.48,44.55,92000.0,39.0385,39.0911,39.0122,39.0736,92000.0
2015-04-27 12:30:00,44.57,44.57,44.54,44.54,7000.0,39.0911,39.0911,39.0648,39.0648,7000.0
2015-04-27 12:40:00,44.54,44.61,44.54,44.58,79500.0,39.0648,39.1262,39.0648,39.0999,79500.0
2015-04-27 12:50:00,44.58,44.59,44.51,44.53,48500.0,39.0999,39.1087,39.0385,39.056,48500.0
2015-04-27 13:00:00,44.51,44.6,44.51,44.55,38500.0,39.0385,39.1174,39.0385,39.0736,38500.0
2015-04-27 13:10:00,44.55,44.55,44.5,44.55,103000.0,39.0736,39.0736,39.0297,39.0736,103000.0
2015-04-27 13:20:00,44.55,44.59,44.5,44.57,30000.0,39.0736,39.1087,39.0297,39.0911,30000.0
2015-04-27 13:30:00,44.57,44.59,44.54,44.59,19000.0,39.0911,39.1087,39.0648,39.1087,19000.0
2015-04-27 13:40:00,44.6,44.6,44.54,44.54,15000.0,39.1174,39.1174,39.0648,39.0648,15000.0
2015-04-27 13:50:00,44.54,44.57,44.52,44.57,17000.0,39.0648,39.0911,39.0473,39.0911,17000.0
2015-04-27 14:00:00,44.56,44.58,44.53,44.56,33500.0,39.0824,39.0999,39.056,39.0824,33500.0
2015-04-27 14:10:00,44.57,44.58,44.52,44.56,33000.0,39.0911,39.0999,39.0473,39.0824,33000.0
2015-04-27 14:20:00,44.55,44.58,44.54,44.56,43000.0,39.0736,39.0999,39.0648,39.0824,43000.0
2015-04-27 14:30:00,44.58,44.61,44.55,44.55,54500.0,39.0999,39.1262,39.0736,39.0736,54500.0
2015-04-27 14:40:00,44.55,44.6,44.55,44.57,15000.0,39.0736,39.1174,39.0736,39.0911,15000.0
2015-04-27 14:50:00,44.57,44.64,44.56,44.62,64000.0,39.0911,39.1525,39.0824,39.135,64000.0
2015-04-27 15:00:00,44.63,44.72,44.62,44.68,96500.0,39.1437,39.2227,39.135,39.1876,96500.0
2015-04-27 15:10:00,44.69,44.69,44.53,44.56,60000.0,39.1964,39.1964,39.056,39.0824,60000.0
2015-04-27 15:20:00,44.58,44.61,44.56,44.56,66000.0,39.0999,39.1262,39.0824,39.0824,66000.0
2015-04-27 15:30:00,44.56,44.57,44.45,44.52,161500.0,39.0824,39.0911,38.9859,39.0473,161500.0
2015-04-27 15:40:00,44.5,44.53,44.41,44.47,218500.0,39.0297,39.056,38.9508,39.0034,218500.0
2015-04-27 15:50:00,44.47,44.57,44.46,44.55,187000.0,39.0034,39.0911,38.9946,39.0736,187000.0
2015-04-28 09:30:00,44.55,44.63,44.44,44.47,27500.0,39.0736,39.1437,38.9771,39.0034,27500.0
2015-04-28 09:40:00,44.48,44.51,44.39,44.39,22000.0,39.0122,39.0385,38.9332,38.9332,22000.0
2015-04-28 09:50:00,44.39,44.59,44.39,44.48,29000.0,38.9332,39.1087,38.9332,39.0122,29000.0
2015-04-28 10:00:00,44.45,44.46,44.23,44.28,95000.0,38.9859,38.9946,38.7929,38.8368,95000.0
2015-04-28 10:10:00,44.26,44.33,44.23,44.26,64500.0,38.8192,38.8806,38.7929,38.8192,64500.0
2015-04-28 10:20:00,44.31,44.42,44.31,44.42,70500.0,38.8631,38.9596,38.8631,38.9596,70500.0
2015-04-28 10:30:00,44.39,44.44,44.37,44.39,47000.0,38.9332,38.9771,38.9157,38.9332,47000.0
2015-04-28 10:40:00,44.4,44.44,44.38,44.41,26500.0,38.942,38.9771,38.9245,38.9508,26500.0
2015-04-28 10:50:00,44.42,44.5,44.4,44.47,30000.0,38.9596,39.0297,38.942,39.0034,30000.0
2015-04-28 11:00:00,44.49,44.63,44.49,44.59,22500.0,39.021,39.1437,39.021,39.1087,22500.0
2015-04-28 11:10:00,44.57,44.61,44.51,44.53,84000.0,39.0911,39.1262,39.0385,39.056,84000.0
2015-04-28 11:20:00,44.53,44.59,44.52,44.54,49500.0,39.056,39.1087,39.0473,39.0648,49500.0
2015-04-28 11:30:00,44.55,44.71,44.55,44.66,83500.0,39.0736,39.2139,39.0736,39.1701,83500.0
2015-04-28 11:40:00,44.65,44.7,44.63,44.7,20000.0,39.1613,39.2051,39.1437,39.2051,20000.0
2015-04-28 11:50:00,44.69,44.7,44.64,44.69,19000.0,39.1964,39.2051,39.1525,39.1964,19000.0
2015-04-28 12:00:00,44.67,44.7,44.62,44.64,24500.0,39.1788,39.2051,39.135,39.1525,24500.0
2015-04-28 12:10:00,44.65,44.68,44.58,44.6,16000.0,39.1613,39.1876,39.0999,39.1174,16000.0
2015-04-28 12:20:00,44.57,44.6,44.54,44.59,25500.0,39.0911,39.1174,39.0648,39.1087,25500.0
2015-04-28 12:30:00,44.57,44.61,44.55,44.55,13000.0,39.0911,39.1262,39.0736,39.0736,13000.0
2015-04-28 12:40:00,44.55,44.6,44.52,44.59,18000.0,39.0736,39.1174,39.0473,39.1087,18000.0
2015-04-28 12:50:00,44.59,44.69,44.59,44.67,27000.0,39.1087,39.1964,39.1087,39.1788,27000.0
2015-04-28 13:00:00,44.64,44.66,44.63,44.64,57000.0,39.1525,39.1701,39.1437,39.1525,57000.0
2015-04-28 13:10:00,44.64,44.8,44.64,44.76,39500.0,39.1525,39.2928,39.1525,39.2578,39500.0
2015-04-28 13:20:00,44.78,44.78,44.73,44.74,21000.0,39.2753,39.2753,39.2315,39.2402,21000.0
2015-04-28 13:30:00,44.73,44.8,44.73,44.79,33500.0,39.2315,39.2928,39.2315,39.2841,33500.0
2015-04-28 13:40:00,44.78,44.81,44.77,44.78,18500.0,39.2753,39.3016,39.2665,39.2753,18500.0
2015-04-28 13:50:00,44.78,44.84,44.73,44.8,87500.0,39.2753,39.3279,39.2315,39.2928,87500.0
2015-04-28 14:00:00,44.81,44.81,44.73,44.77,39000.0,39.3016,39.3016,39.2315,39.2665,39000.0
2015-04-28 14:10:00,44.77,44.81,44.69,44.72,34000.0,39.2665,39.3016,39.1964,39.2227,34000.0
2015-04-28 14:20:00,44.72,44.8,44.71,44.78,22500.0,39.2227,39.2928,39.2139,39.2753,22500.0
2015-04-28 14:30:00,44.77,44.83,44.75,44.8,21000.0,39.2665,39.3192,39.249,39.2928,21000.0
2015-04-28 14:40:00,44.8,44.83,44.79,44.79,64500.0,39.2928,39.3192,39.2841,39.2841,64500.0
2015-04-28 14:50:00,44.79,44.8,44.7,44.71,55500.0,39.2841,39.2928,39.2051,39.2139,55500.0
2015-04-28 15:00:00,44.71,44.82,44.71,44.8,93500.0,39.2139,39.3104,39.2139,39.2928,93500.0
2015-04-28 15:10:00,44.81,44.89,44.8,44.85,47500.0,39.3016,39.3718,39.2928,39.3367,47500.0
2015-04-28 15:20:00,44.85,44.86,44.81,44.83,27000.0,39.3367,39.3455,39.3016,39.3192,27000.0
2015-04-28 15:30:00,44.85,44.87,44.83,44.85,54000.0,39.3367,39.3542,39.3192,39.3367,54000.0
2015-04-28 15:40:00,44.86,44.88,44.75,44.75,77000.0,39.3455,39.363,39.249,39.249,77000.0
2015-04-28 15:50:00,44.76,44.88,44.75,44.86,226000.0,39.2578,39.363,39.249,39.3455,226000.0
2015-04-29 09:30:00,44.62,44.89,44.57,44.83,71000.0,39.135,39.3718,39.0911,39.3192,71000.0
2015-04-29 09:40:00,44.89,45.16,44.86,45.0,104000.0,39.3718,39.6086,39.3455,39.4683,104000.0
2015-04-29 09:50:00,45.0,45.2,44.89,45.18,113000.0,39.4683,39.6437,39.3718,39.6261,113000.0
2015-04-29 10:00:00,45.15,45.17,44.92,44.99,128000.0,39.5998,39.6174,39.3981,39.4595,128000.0
2015-04-29 10:10:00,45.01,45.03,44.94,45.02,32500.0,39.477,39.4946,39.4156,39.4858,32500.0
2015-04-29 10:20:00,45.02,45.06,44.91,45.06,49500.0,39.4858,39.5209,39.3893,39.5209,49500.0
2015-04-29 10:30:00,45.06,45.08,45.01,45.03,13000.0,39.5209,39.5384,39.477,39.4946,13000.0
2015-04-29 10:40:00,45.03,45.04,45.0,45.01,17500.0,39.4946,39.5033,39.4683,39.477,17500.0
2015-04-29 10:50:00,45.0,45.01,44.89,44.93,52500.0,39.4683,39.477,39.3718,39.4069,52500.0
2015-04-29 11:00:00,44.9,44.99,44.87,44.96,36000.0,39.3806,39.4595,39.3542,39.4332,36000.0
2015-04-29 11:10:00,44.95,44.97,44.87,44.97,50500.0,39.4244,39.442,39.3542,39.442,50500.0
2015-04-29 11:20:00,44.97,45.02,44.96,44.97,47500.0,39.442,39.4858,39.4332,39.442,47500.0
2015-04-29 11:30:00,44.95,45.02,44.94,44.98,69000.0,39.4244,39.4858,39.4156,39.4507,69000.0
2015-04-29 11:40:00,45.01,45.04,44.98,45.02,21000.0,39.477,39.5033,39.4507,39.4858,21000.0
2015-04-29 11:50:00,45.04,45.09,45.03,45.09,20500.0,39.5033,39.5472,39.4946,39.5472,20500.0
2015-04-29 12:00:00,45.07,45.09,45.0,45.0,21500.0,39.5297,39.5472,39.4683,39.4683,21500.0
2015-04-29 12:10:00,45.0,45.0,44.87,44.87,24000.0,39.4683,39.4683,39.3542,39.3542,24000.0
2015-04-29 12:20:00,44.9,44.92,44.86,44.88,11000.0,39.3806,39.3981,39.3455,39.363,11000.0
2015-04-29 12:30:00,44.84,44.88,44.83,44.85,18000.0,39.3279,39.363,39.3192,39.3367,18000.0
2015-04-29 12:40:00,44.83,44.87,44.82,44.87,12000.0,39.3192,39.3542,39.3104,39.3542,12000.0
2015-04-29 12:50:00,44.88,44.89,44.83,44.87,38000.0,39.363,39.3718,39.3192,39.3542,38000.0
2015-04-29 13:00:00,44.88,44.88,44.78,44.83,24500.0,39.363,39.363,39.2753,39.3192,24500.0
2015-04-29 13:10:00,44.83,44.93,44.81,44.93,16000.0,39.3192,39.4069,39.3016,39.4069,16000.0
2015-04-29 13:20:00,44.9,44.94,44.89,44.91,25000.0,39.3806,39.4156,39.3718,39.3893,25000.0
2015-04-29 13:30:00,44.94,45.03,44.94,45.03,13500.0,39.4156,39.4946,39.4156,39.4946,13500.0
2015-04-29 13:40:00,45.03,45.09,45.01,45.04,13500.0,39.4946,39.5472,39.477,39.5033,13500.0
2015-04-29 13:50:00,45.04,45.16,45.03,45.04,31500.0,39.5033,39.6086,39.4946,39.5033,31500.0
2015-04-29 14:00:00,45.06,45.14,44.9,45.09,62000.0,39.5209,39.5911,39.3806,39.5472,62000.0
2015-04-29 14:10:00,45.07,45.14,44.98,45.07,29500.0,39.5297,39.5911,39.4507,39.5297,29500.0
2015-04-29 14:20:00,45.12,45.22,45.1,45.11,37000.0,39.5735,39.6612,39.556,39.5647,37000.0
2015-04-29 14:30:00,45.13,45.29,45.13,45.23,41500.0,39.5823,39.7226,39.5823,39.67,41500.0
2015-04-29 14:40:00,45.26,45.3,45.19,45.19,16000.0,39.6963,39.7314,39.6349,39.6349,16000.0
2015-04-29 14:50:00,45.19,45.21,45.16,45.18,39500.0,39.6349,39.6524,39.6086,39.6261,39500.0
2015-04-29 15:00:00,45.18,45.23,45.09,45.16,41000.0,39.6261,39.67,39.5472,39.6086,41000.0
2015-04-29 15:10:00,45.13,45.22,45.08,45.14,49500.0,39.5823,39.6612,39.5384,39.5911,49500.0
2015-04-29 15:20:00,45.13,45.16,45.05,45.05,21500.0,39.5823,39.6086,39.5121,39.5121,21500.0
2015-04-29 15:30:00,45.06,45.09,45.03,45.06,47000.0,39.5209,39.5472,39.4946,39.5209,47000.0
2015-04-29 15:40:00,45.06,45.06,44.93,44.95,45500.0,39.5209,39.5209,39.4069,39.4244,45500.0
2015-04-29 15:50:00,44.94,45.01,44.91,44.96,104000.0,39.4156,39.477,39.3893,39.4332,104000.0
2015-04-30 09:30:00,44.75,45.14,44.73,44.82,45500.0,39.249,39.5911,39.2315,39.3104,45500.0
2015-04-30 09:40:00,44.75,44.93,44.58,44.6,29000.0,39.249,39.4069,39.0999,39.1174,29000.0
2015-04-30 09:50:00,44.57,44.59,44.43,44.49,33500.0,39.0911,39.1087,38.9683,39.021,33500.0
2015-04-30 10:00:00,44.49,44.59,44.46,44.47,28000.0,39.021,39.1087,38.9946,39.0034,28000.0
2015-04-30 10:10:00,44.52,44.62,44.48,44.56,48500.0,39.0473,39.135,39.0122,39.0824,48500.0
2015-04-30 10:20:00,44.59,44.69,44.54,44.67,37500.0,39.1087,39.1964,39.0648,39.1788,37500.0
2015-04-30 10:30:00,44.69,44.8,44.69,44.72,26000.0,39.1964,39.2928,39.1964,39.2227,26000.0
2015-04-30 10:40:00,44.72,44.84,44.72,44.83,14000.0,39.2227,39.3279,39.2227,39.3192,14000.0
2015-04-30 10:50:00,44.81,44.81,44.71,44.81,18500.0,39.3016,39.3016,39.2139,39.3016,18500.0
2015-04-30 11:00:00,44.86,45.06,44.86,45.06,35500.0,39.3455,39.5209,39.3455,39.5209,35500.0
2015-04-30 11:10:00,45.05,45.3,45.05,45.3,91500.0,39.5121,39.7314,39.5121,39.7314,91500.0
2015-04-30 11:20:00,45.3,45.3,45.14,45.26,48500.0,39.7314,39.7314,39.5911,39.6963,48500.0
2015-04-30 11:30:00,45.3,45.41,45.2,45.22,86500.0,39.7314,39.8279,39.6437,39.6612,86500.0
2015-04-30 11:40:00,45.23,45.25,45.22,45.22,7500.0,39.67,39.6875,39.6612,39.6612,7500.0
2015-04-30 11:50:00,45.21,45.21,45.04,45.04,24000.0,39.6524,39.6524,39.5033,39.5033,24000.0
2015-04-30 12:00:00,45.04,45.08,45.01,45.05,20500.0,39.5033,39.5384,39.477,39.5121,20500.0
2015-04-30 12:10:00,45.02,45.08,45.02,45.08,8000.0,39.4858,39.5384,39.4858,39.5384,8000.0
2015-04-30 12:20:00,45.08,45.14,45.06,45.14,23000.0,39.5384,39.5911,39.5209,39.5911,23000.0
2015-04-30 12:30:00,45.11,45.15,45.07,45.13,18500.0,39.5647,39.5998,39.5297,39.5823,18500.0
2015-04-30 12:40:00,45.12,45.17,45.11,45.15,22500.0,39.5735,39.6174,39.5647,39.5998,22500.0
2015-04-30 12:50:00,45.16,45.17,45.07,45.17,27500.0,39.6086,39.6174,39.5297,39.6174,27500.0
2015-04-30 13:00:00,45.17,45.21,45.12,45.21,43500.0,39.6174,39.6524,39.5735,39.6524,43500.0
2015-04-30 13:10:00,45.18,45.24,45.17,45.24,26500.0,39.6261,39.6788,39.6174,39.6788,26500.0
2015-04-30 13:20:00,45.23,45.26,45.14,45.26,25500.0,39.67,39.6963,39.5911,39.6963,25500.0
2015-04-30 13:30:00,45.23,45.3,45.22,45.26,34000.0,39.67,39.7314,39.6612,39.6963,34000.0
2015-04-30 13:40:00,45.25,45.33,45.23,45.3,30000.0,39.6875,39.7577,39.67,39.7314,30000.0
2015-04-30 13:50:00,45.31,45.31,45.27,45.29,18500.0,39.7402,39.7402,39.7051,39.7226,18500.0
2015-04-30 14:00:00,45.26,45.26,45.18,45.21,45000.0,39.6963,39.6963,39.6261,39.6524,45000.0
2015-04-30 14:10:00,45.2,45.28,45.17,45.22,60000.0,39.6437,39.7138,39.6174,39.6612,60000.0
2015-04-30 14:20:00,45.22,45.24,45.01,45.05,55500.0,39.6612,39.6788,39.477,39.5121,55500.0
2015-04-30 14:30:00,45.08,45.08,45.0,45.04,18000.0,39.5384,39.5384,39.4683,39.5033,18000.0
2015-04-30 14:40:00,45.05,45.05,44.9,44.9,41500.0,39.5121,39.5121,39.3806,39.3806,41500.0
2015-04-30 14:50:00,44.91,45.0,44.89,44.93,50000.0,39.3893,39.4683,39.3718,39.4069,50000.0
2015-04-30 15:00:00,44.93,44.93,44.8,44.8,44000.0,39.4069,39.4069,39.2928,39.2928,44000.0
2015-04-30 15:10:00,44.8,44.95,44.77,44.88,43500.0,39.2928,39.4244,39.2665,39.363,43500.0
2015-04-30 15:20:00,44.9,44.93,44.82,44.87,49500.0,39.3806,39.4069,39.3104,39.3542,49500.0
2015-04-30 15:30:00,44.88,45.06,44.87,45.02,76500.0,39.363,39.5209,39.3542,39.4858,76500.0
2015-04-30 15:40:00,45.01,45.01,44.85,44.85,119500.0,39.477,39.477,39.3367,39.3367,119500.0
2015-04-30 15:50:00,44.86,44.92,44.84,44.91,186000.0,39.3455,39.3981,39.3279,39.3893,186000.0
2015-05-01 09:30:00,44.85,45.22,44.85,45.0,52500.0,39.3367,39.6612,39.3367,39.4683,52500.0
2015-05-01 09:40:00,44.99,45.11,44.99,45.04,24500.0,39.4595,39.5647,39.4595,39.5033,24500.0
2015-05-01 09:50:00,45.04,45.06,44.85,44.88,57000.0,39.5033,39.5209,39.3367,39.363,57000.0
2015-05-01 10:00:00,44.85,45.02,44.81,45.0,38000.0,39.3367,39.4858,39.3016,39.4683,38000.0
2015-05-01 10:10:00,45.01,45.38,45.01,45.38,39000.0,39.477,39.8016,39.477,39.8016,39000.0
2015-05-01 10:20:00,45.38,45.47,45.35,45.38,62500.0,39.8016,39.8805,39.7752,39.8016,62500.0
2015-05-01 10:30:00,45.37,45.39,45.22,45.32,52500.0,39.7928,39.8103,39.6612,39.7489,52500.0
2015-05-01 10:40:00,45.29,45.33,45.25,45.29,20000.0,39.7226,39.7577,39.6875,39.7226,20000.0
2015-05-01 10:50:00,45.31,45.31,45.22,45.3,23000.0,39.7402,39.7402,39.6612,39.7314,23000.0
2015-05-01 11:00:00,45.29,45.33,45.24,45.24,28000.0,39.7226,39.7577,39.6788,39.6788,28000.0
2015-05-01 11:10:00,45.2,45.21,45.11,45.14,32500.0,39.6437,39.6524,39.5647,39.5911,32500.0
2015-05-01 11:20:00,45.13,45.29,45.13,45.22,52000.0,39.5823,39.7226,39.5823,39.6612,52000.0
2015-05-01 11:30:00,45.21,45.25,45.15,45.18,38500.0,39.6524,39.6875,39.5998,39.6261,38500.0
2015-05-01 11:40:00,45.17,45.22,45.16,45.18,30000.0,39.6174,39.6612,39.6086,39.6261,30000.0
2015-05-01 11:50:00,45.18,45.32,45.18,45.3,18000.0,39.6261,39.7489,39.6261,39.7314,18000.0
2015-05-01 12:00:00,45.3,45.31,45.22,45.27,19000.0,39.7314,39.7402,39.6612,39.7051,19000.0
2015-05-01 12:10:00,45.24,45.35,45.23,45.35,36000.0,39.6788,39.7752,39.67,39.7752,36000.0
2015-05-01 12:20:00,45.31,45.37,45.31,45.37,12000.0,39.7402,39.7928,39.7402,39.7928,12000.0
2015-05-01 12:30:00,45.37,45.4,45.36,45.39,13000.0,39.7928,39.8191,39.784,39.8103,13000.0
2015-05-01 12:40:00,45.37,45.41,45.35,45.39,12000.0,39.7928,39.8279,39.7752,39.8103,12000.0
2015-05-01 12:50:00,45.37,45.45,45.36,45.42,25000.0,39.7928,39.8629,39.784,39.8366,25000.0
2015-05-01 13:00:00,45.41,45.42,45.36,45.37,31000.0,39.8279,39.8366,39.784,39.7928,31000.0
2015-05-01 13:10:00,45.36,45.39,45.36,45.39,9500.0,39.784,39.8103,39.784,39.8103,9500.0
2015-05-01 13:20:00,45.38,45.44,45.32,45.41,29000.0,39.8016,39.8542,39.7489,39.8279,29000.0
2015-05-01 13:30:00,45.41,45.48,45.36,45.48,41500.0,39.8279,39.8893,39.784,39.8893,41500.0
2015-05-01 13:40:00,45.48,45.5,45.4,45.47,45500.0,39.8893,39.9068,39.8191,39.8805,45500.0
2015-05-01 13:50:00,45.47,45.57,45.47,45.53,42000.0,39.8805,39.9682,39.8805,39.9331,42000.0
2015-05-01 14:00:00,45.53,45.55,45.47,45.5,51500.0,39.9331,39.9507,39.8805,39.9068,51500.0
2015-05-01 14:10:00,45.48,45.5,45.42,45.46,26500.0,39.8893,39.9068,39.8366,39.8717,26500.0
2015-05-01 14:20:00,45.46,45.53,45.44,45.53,35000.0,39.8717,39.9331,39.8542,39.9331,35000.0
2015-05-01 14:30:00,45.55,45.57,45.52,45.56,23500.0,39.9507,39.9682,39.9243,39.9594,23500.0
2015-05-01 14:40:00,45.55,45.61,45.41,45.41,44500.0,39.9507,40.0033,39.8279,39.8279,44500.0
2015-05-01 14:50:00,45.41,45.41,45.25,45.29,31500.0,39.8279,39.8279,39.6875,39.7226,31500.0
2015-05-01 15:00:00,45.26,45.34,45.26,45.29,32000.0,39.6963,39.7665,39.6963,39.7226,32000.0
2015-05-01 15:10:00,45.28,45.35,45.27,45.32,95000.0,39.7138,39.7752,39.7051,39.7489,95000.0
2015-05-01 15:20:00,45.3,45.31,45.2,45.2,33500.0,39.7314,39.7402,39.6437,39.6437,33500.0
2015-05-01 15:30:00,45.23,45.24,45.2,45.21,125000.0,39.67,39.6788,39.6437,39.6524,125000.0
2015-05-01 15:40:00,45.21,45.27,45.15,45.15,89500.0,39.6524,39.7051,39.5998,39.5998,89500.0
2015-05-01 15:50:00,45.17,45.19,45.15,45.17,185500.0,39.6174,39.6349,39.5998,39.6174,185500.0
2015-05-04 09:30:00,45.35,45.37,45.14,45.24,68000.0,39.7752,39.7928,39.5911,39.6788,68000.0
2015-05-04 09:40:00,45.25,45.25,45.12,45.13,57500.0,39.6875,39.6875,39.5735,39.5823,57500.0
2015-05-04 09:50:00,45.13,45.25,45.11,45.17,94500.0,39.5823,39.6875,39.5647,39.6174,94500.0
2015-05-04 10:00:00,45.19,45.37,45.14,45.33,23500.0,39.6349,39.7928,39.5911,39.7577,23500.0
2015-05-04 10:10:00,45.32,45.39,45.27,45.33,28500.0,39.7489,39.8103,39.7051,39.7577,28500.0
2015-05-04 10:20:00,45.3,45.54,45.3,45.47,40500.0,39.7314,39.9419,39.7314,39.8805,40500.0
2015-05-04 10:30:00,45.5,45.58,45.46,45.55,55000.0,39.9068,39.977,39.8717,39.9507,55000.0
2015-05-04 10:40:00,45.56,45.58,45.47,45.53,39500.0,39.9594,39.977,39.8805,39.9331,39500.0
2015-05-04 10:50:00,45.52,45.6,45.49,45.57,24000.0,39.9243,39.9945,39.898,39.9682,24000.0
2015-05-04 11:00:00,45.57,45.59,45.5,45.59,75000.0,39.9682,39.9857,39.9068,39.9857,75000.0
2015-05-04 11:10:00,45.62,45.62,45.46,45.48,60500.0,40.012,40.012,39.8717,39.8893,60500.0
2015-05-04 11:20:00,45.48,45.5,45.45,45.48,68000.0,39.8893,39.9068,39.8629,39.8893,68000.0
2015-05-04 11:30:00,45.49,45.49,45.34,45.37,92000.0,39.898,39.898,39.7665,39.7928,92000.0
2015-05-04 11:40:00,45.37,45.43,45.29,45.34,50500.0,39.7928,39.8454,39.7226,39.7665,50500.0
2015-05-04 11:50:00,45.3,45.32,45.2,45.27,58500.0,39.7314,39.7489,39.6437,39.7051,58500.0
2015-05-04 12:00:00,45.26,45.41,45.26,45.4,24500.0,39.6963,39.8279,39.6963,39.8191,24500.0
2015-05-04 12:10:00,45.41,45.48,45.35,45.42,43500.0,39.8279,39.8893,39.7752,39.8366,43500.0
2015-05-04 12:20:00,45.36,45.48,45.34,45.46,38000.0,39.784,39.8893,39.7665,39.8717,38000.0
2015-05-04 12:30:00,45.43,45.47,45.42,45.47,34500.0,39.8454,39.8805,39.8366,39.8805,34500.0
2015-05-04 12:40:00,45.47,45.63,45.46,45.46,129500.0,39.8805,40.0208,39.8717,39.8717,129500.0
2015-05-04 12:50:00,45.47,45.62,45.44,45.62,25500.0,39.8805,40.012,39.8542,40.012,25500.0
2015-05-04 13:00:00,45.58,45.63,45.46,45.47,58000.0,39.977,40.0208,39.8717,39.8805,58000.0
2015-05-04 13:10:00,45.46,45.46,45.31,45.38,121500.0,39.8717,39.8717,39.7402,39.8016,121500.0
2015-05-04 13:20:00,45.37,45.41,45.35,45.4,180000.0,39.7928,39.8279,39.7752,39.8191,180000.0
2015-05-04 13:30:00,45.4,45.48,45.38,45.46,35000.0,39.8191,39.8893,39.8016,39.8717,35000.0
2015-05-04 13:40:00,45.45,45.45,45.37,45.39,29500.0,39.8629,39.8629,39.7928,39.8103,29500.0
2015-05-04 13:50:00,45.41,45.48,45.41,45.48,26000.0,39.8279,39.8893,39.8279,39.8893,26000.0
2015-05-04 14:00:00,45.49,45.55,45.33,45.4,105500.0,39.898,39.9507,39.7577,39.8191,105500.0
2015-05-04 14:10:00,45.42,45.47,45.29,45.47,76000.0,39.8366,39.8805,39.7226,39.8805,76000.0
2015-05-04 14:20:00,45.45,45.47,45.33,45.43,50000.0,39.8629,39.8805,39.7577,39.8454,50000.0
2015-05-04 14:30:00,45.44,45.47,45.37,45.4,100500.0,39.8542,39.8805,39.7928,39.8191,100500.0
2015-05-04 14:40:00,45.4,45.42,45.31,45.42,83000.0,39.8191,39.8366,39.7402,39.8366,83000.0
2015-05-04 14:50:00,45.41,45.57,45.41,45.5,103500.0,39.8279,39.9682,39.8279,39.9068,103500.0
2015-05-04 15:00:00,45.51,45.6,45.44,45.54,129000.0,39.9156,39.9945,39.8542,39.9419,129000.0
2015-05-04 15:10:00,45.54,45.55,45.46,45.49,148500.0,39.9419,39.9507,39.8717,39.898,148500.0
2015-05-04 15:20:00,45.49,45.52,45.48,45.49,98500.0,39.898,39.9243,39.8893,39.898,98500.0
2015-05-04 15:30:00,45.49,45.5,45.24,45.35,290500.0,39.898,39.9068,39.6788,39.7752,290500.0
2015-05-04 15:40:00,45.34,45.45,45.3,45.41,173500.0,39.7665,39.8629,39.7314,39.8279,173500.0
2015-05-04 15:50:00,45.39,45.44,45.36,45.37,350500.0,39.8103,39.8542,39.784,39.7928,350500.0
2015-05-05 09:30:00,46.0,46.2,45.75,46.0,265500.0,40.3453,40.5208,40.1261,40.3453,265500.0
2015-05-05 09:40:00,46.0,46.35,45.88,46.0,317500.0,40.3453,40.6523,40.2401,40.3453,317500.0
2015-05-05 09:50:00,46.01,46.01,45.61,45.87,180500.0,40.3541,40.3541,40.0033,40.2313,180500.0
2015-05-05 10:00:00,45.76,46.19,45.76,46.09,135500.0,40.1348,40.512,40.1348,40.4243,135500.0
2015-05-05 10:10:00,46.09,46.1,46.01,46.05,190000.0,40.4243,40.433,40.3541,40.3892,190000.0
2015-05-05 10:20:00,46.05,46.13,45.97,46.02,136500.0,40.3892,40.4594,40.319,40.3629,136500.0
2015-05-05 10:30:00,46.02,46.08,45.99,46.04,106500.0,40.3629,40.4155,40.3366,40.3804,106500.0
2015-05-05 10:40:00,46.04,46.07,45.92,46.05,85500.0,40.3804,40.4067,40.2752,40.3892,85500.0
2015-05-05 10:50:00,46.06,46.07,45.95,46.02,97000.0,40.398,40.4067,40.3015,40.3629,97000.0
2015-05-05 11:00:00,45.99,46.06,45.88,45.98,57500.0,40.3366,40.398,40.2401,40.3278,57500.0
2015-05-05 11:10:00,45.98,45.98,45.85,45.85,142000.0,40.3278,40.3278,40.2138,40.2138,142000.0
2015-05-05 11:20:00,45.86,45.9,45.47,45.62,217000.0,40.2225,40.2576,39.8805,40.012,217000.0
2015-05-05 11:30:00,45.59,46.02,45.56,45.96,152000.0,39.9857,40.3629,39.9594,40.3103,152000.0
2015-05-05 11:40:00,45.92,45.94,45.78,45.78,76000.0,40.2752,40.2927,40.1524,40.1524,76000.0
2015-05-05 11:50:00,45.77,45.78,45.61,45.62,67000.0,40.1436,40.1524,40.0033,40.012,67000.0
2015-05-05 12:00:00,45.62,45.9,45.37,45.79,194500.0,40.012,40.2576,39.7928,40.1612,194500.0
2015-05-05 12:10:00,45.79,45.96,45.75,45.89,62000.0,40.1612,40.3103,40.1261,40.2489,62000.0
2015-05-05 12:20:00,45.84,45.85,45.72,45.76,56000.0,40.205,40.2138,40.0998,40.1348,56000.0
2015-05-05 12:30:00,45.74,45.74,45.57,45.59,45000.0,40.1173,40.1173,39.9682,39.9857,45000.0
2015-05-05 12:40:00,45.58,45.74,45.57,45.71,53500.0,39.977,40.1173,39.9682,40.091,53500.0
2015-05-05 12:50:00,45.71,45.72,45.6,45.63,34500.0,40.091,40.0998,39.9945,40.0208,34500.0
2015-05-05 13:00:00,45.63,45.68,45.56,45.58,47000.0,40.0208,40.0647,39.9594,39.977,47000.0
2015-05-05 13:10:00,45.57,45.6,45.46,45.46,30000.0,39.9682,39.9945,39.8717,39.8717,30000.0
2015-05-05 13:20:00,45.47,45.6,45.44,45.6,45500.0,39.8805,39.9945,39.8542,39.9945,45500.0
2015-05-05 13:30:00,45.59,45.73,45.55,45.68,77000.0,39.9857,40.1085,39.9507,40.0647,77000.0
2015-05-05 13:40:00,45.66,45.74,45.63,45.67,51000.0,40.0471,40.1173,40.0208,40.0559,51000.0
2015-05-05 13:50:00,45.65,45.94,45.64,45.88,2202500.0,40.0384,40.2927,40.0296,40.2401,2202500.0
2015-05-05 14:00:00,45.86,46.0,45.84,46.0,61000.0,40.2225,40.3453,40.205,40.3453,61000.0
2015-05-05 14:10:00,46.03,46.2,46.01,46.19,76000.0,40.3716,40.5208,40.3541,40.512,76000.0
2015-05-05 14:20:00,46.2,46.29,46.05,46.29,90000.0,40.5208,40.5997,40.3892,40.5997,90000.0
2015-05-05 14:30:00,46.25,46.28,46.08,46.08,163500.0,40.5646,40.5909,40.4155,40.4155,163500.0
2015-05-05 14:40:00,46.05,46.22,45.98,46.22,96000.0,40.3892,40.5383,40.3278,40.5383,96000.0
2015-05-05 14:50:00,46.22,46.22,46.09,46.14,99500.0,40.5383,40.5383,40.4243,40.4681,99500.0
2015-05-05 15:00:00,46.14,46.24,46.08,46.23,208000.0,40.4681,40.5558,40.4155,40.5471,208000.0
2015-05-05 15:10:00,46.21,46.23,46.08,46.09,137500.0,40.5295,40.5471,40.4155,40.4243,137500.0
2015-05-05 15:20:00,46.09,46.18,46.04,46.16,69000.0,40.4243,40.5032,40.3804,40.4857,69000.0
2015-05-05 15:30:00,46.16,46.17,46.04,46.04,112500.0,40.4857,40.4944,40.3804,40.3804,112500.0
2015-05-05 15:40:00,46.03,46.12,45.97,46.07,223500.0,40.3716,40.4506,40.319,40.4067,223500.0
2015-05-05 15:50:00,46.07,46.43,46.06,46.24,948500.0,40.4067,40.7225,40.398,40.5558,948500.0
2015-05-06 09:30:00,46.35,46.43,46.04,46.1,497500.0,40.6523,40.7225,40.3804,40.433,497500.0
2015-05-06 09:40:00,46.17,46.17,45.9,45.95,106500.0,40.4944,40.4944,40.2576,40.3015,106500.0
2015-05-06 09:50:00,45.9,45.93,45.75,45.92,60500.0,40.2576,40.2839,40.1261,40.2752,60500.0
2015-05-06 10:00:00,45.91,45.98,45.78,45.88,109500.0,40.2664,40.3278,40.1524,40.2401,109500.0
2015-05-06 10:10:00,45.89,45.95,45.78,45.94,47500.0,40.2489,40.3015,40.1524,40.2927,47500.0
2015-05-06 10:20:00,45.93,45.96,45.85,45.89,63000.0,40.2839,40.3103,40.2138,40.2489,63000.0
2015-05-06 10:30:00,45.93,45.93,45.76,45.77,97500.0,40.2839,40.2839,40.1348,40.1436,97500.0
2015-05-06 10:40:00,45.78,45.93,45.77,45.93,68000.0,40.1524,40.2839,40.1436,40.2839,68000.0
2015-05-06 10:50:00,45.91,45.91,45.78,45.82,45500.0,40.2664,40.2664,40.1524,40.1875,45500.0
2015-05-06 11:00:00,45.83,45.85,45.79,45.8,46500.0,40.1962,40.2138,40.1612,40.1699,46500.0
2015-05-06 11:10:00,45.77,45.77,45.63,45.64,86500.0,40.1436,40.1436,40.0208,40.0296,86500.0
2015-05-06 11:20:00,45.64,45.64,45.57,45.62,120500.0,40.0296,40.0296,39.9682,40.012,120500.0
2015-05-06 11:30:00,45.62,45.74,45.62,45.7,89000.0,40.012,40.1173,40.012,40.0822,89000.0
2015-05-06 11:40:00,45.7,45.75,45.67,45.7,166000.0,40.0822,40.1261,40.0559,40.0822,166000.0
2015-05-06 11:50:00,45.69,45.72,45.66,45.72,63000.0,40.0734,40.0998,40.0471,40.0998,63000.0
2015-05-06 12:00:00,45.72,45.72,45.6,45.62,38000.0,40.0998,40.0998,39.9945,40.012,38000.0
2015-05-06 12:10:00,45.61,45.62,45.49,45.52,46000.0,40.0033,40.012,39.898,39.9243,46000.0
2015-05-06 12:20:00,45.53,45.64,45.53,45.61,63000.0,39.9331,40.0296,39.9331,40.0033,63000.0
2015-05-06 12:30:00,45.6,45.62,45.57,45.61,43000.0,39.9945,40.012,39.9682,40.0033,43000.0
2015-05-06 12:40:00,45.6,45.64,45.57,45.64,49000.0,39.9945,40.0296,39.9682,40.0296,49000.0
2015-05-06 12:50:00,45.62,45.62,45.58,45.6,55500.0,40.012,40.012,39.977,39.9945,55500.0
2015-05-06 13:00:00,45.6,45.6,45.53,45.59,99000.0,39.9945,39.9945,39.9331,39.9857,99000.0
2015-05-06 13:10:00,45.6,45.6,45.55,45.59,26000.0,39.9945,39.9945,39.9507,39.9857,26000.0
2015-05-06 13:20:00,45.57,45.61,45.57,45.6,55500.0,39.9682,40.0033,39.9682,39.9945,55500.0
2015-05-06 13:30:00,45.6,45.61,45.52,45.54,50000.0,39.9945,40.0033,39.9243,39.9419,50000.0
2015-05-06 13:40:00,45.55,45.6,45.53,45.54,101000.0,39.9507,39.9945,39.9331,39.9419,101000.0
2015-05-06 13:50:00,45.54,45.54,45.48,45.48,34500.0,39.9419,39.9419,39.8893,39.8893,34500.0
2015-05-06 14:00:00,45.48,45.54,45.48,45.54,79500.0,39.8893,39.9419,39.8893,39.9419,79500.0
2015-05-06 14:10:00,45.52,45.54,45.47,45.49,80000.0,39.9243,39.9419,39.8805,39.898,80000.0
2015-05-06 14:20:00,45.48,45.51,45.41,45.44,85000.0,39.8893,39.9156,39.8279,39.8542,85000.0
2015-05-06 14:30:00,45.43,45.43,45.3,45.35,106000.0,39.8454,39.8454,39.7314,39.7752,106000.0
2015-05-06 14:40:00,45.34,45.35,45.25,45.31,126500.0,39.7665,39.7752,39.6875,39.7402,126500.0
2015-05-06 14:50:00,45.32,45.35,45.29,45.32,40500.0,39.7489,39.7752,39.7226,39.7489,40500.0
2015-05-06 15:00:00,45.32,45.32,45.29,45.31,94500.0,39.7489,39.7489,39.7226,39.7402,94500.0
2015-05-06 15:10:00,45.3,45.31,45.18,45.19,82500.0,39.7314,39.7402,39.6261,39.6349,82500.0
2015-05-06 15:20:00,45.19,45.3,45.19,45.29,121000.0,39.6349,39.7314,39.6349,39.7226,121000.0
2015-05-06 15:30:00,45.29,45.43,45.29,45.43,188000.0,39.7226,39.8454,39.7226,39.8454,188000.0
2015-05-06 15:40:00,45.41,45.44,45.37,45.41,201500.0,39.8279,39.8542,39.7928,39.8279,201500.0
2015-05-06 15:50:00,45.41,45.48,45.36,45.47,318500.0,39.8279,39.8893,39.784,39.8805,318500.0
2015-05-07 09:30:00,45.61,45.83,45.38,45.61,100500.0,40.0033,40.1962,39.8016,40.0033,100500.0
2015-05-07 09:40:00,45.61,45.8,45.6,45.79,57500.0,40.0033,40.1699,39.9945,40.1612,57500.0
2015-05-07 09:50:00,45.73,45.92,45.72,45.87,39500.0,40.1085,40.2752,40.0998,40.2313,39500.0
2015-05-07 10:00:00,45.83,46.32,45.83,46.29,565500.0,40.1962,40.626,40.1962,40.5997,565500.0
2015-05-07 10:10:00,46.25,46.36,46.22,46.33,85500.0,40.5646,40.6611,40.5383,40.6348,85500.0
2015-05-07 10:20:00,46.32,46.32,46.14,46.18,48500.0,40.626,40.626,40.4681,40.5032,48500.0
2015-05-07 10:30:00,46.11,46.25,46.05,46.09,28500.0,40.4418,40.5646,40.3892,40.4243,28500.0
2015-05-07 10:40:00,46.11,46.31,46.08,46.28,102500.0,40.4418,40.6172,40.4155,40.5909,102500.0
2015-05-07 10:50:00,46.26,46.34,46.25,46.27,33500.0,40.5734,40.6435,40.5646,40.5821,33500.0
2015-05-07 11:00:00,46.25,46.28,46.12,46.19,54500.0,40.5646,40.5909,40.4506,40.512,54500.0
2015-05-07 11:10:00,46.19,46.23,46.17,46.17,20000.0,40.512,40.5471,40.4944,40.4944,20000.0
2015-05-07 11:20:00,46.17,46.27,46.15,46.27,45000.0,40.4944,40.5821,40.4769,40.5821,45000.0
2015-05-07 11:30:00,46.25,46.28,46.12,46.28,36000.0,40.5646,40.5909,40.4506,40.5909,36000.0
2015-05-07 11:40:00,46.28,46.55,46.28,46.52,230500.0,40.5909,40.8277,40.5909,40.8014,230500.0
2015-05-07 11:50:00,46.52,46.55,46.37,46.44,130000.0,40.8014,40.8277,40.6699,40.7312,130000.0
2015-05-07 12:00:00,46.43,46.49,46.37,46.38,34000.0,40.7225,40.7751,40.6699,40.6786,34000.0
2015-05-07 12:10:00,46.38,46.55,46.38,46.5,187500.0,40.6786,40.8277,40.6786,40.7839,187500.0
2015-05-07 12:20:00,46.52,46.59,46.52,46.59,12000.0,40.8014,40.8628,40.8014,40.8628,12000.0
2015-05-07 12:30:00,46.59,46.74,46.56,46.7,115500.0,40.8628,40.9944,40.8365,40.9593,115500.0
2015-05-07 12:40:00,46.7,46.8,46.68,46.73,58500.0,40.9593,41.047,40.9417,40.9856,58500.0
2015-05-07 12:50:00,46.73,46.77,46.67,46.68,65000.0,40.9856,41.0207,40.933,40.9417,65000.0
2015-05-07 13:00:00,46.67,46.7,46.58,46.59,69500.0,40.933,40.9593,40.854,40.8628,69500.0
2015-05-07 13:10:00,46.58,46.6,46.52,46.57,48000.0,40.854,40.8716,40.8014,40.8453,48000.0
2015-05-07 13:20:00,46.57,46.65,46.55,46.63,40500.0,40.8453,40.9154,40.8277,40.8979,40500.0
2015-05-07 13:30:00,46.63,46.63,46.51,46.54,57000.0,40.8979,40.8979,40.7926,40.819,57000.0
2015-05-07 13:40:00,46.53,46.54,46.49,46.52,32000.0,40.8102,40.819,40.7751,40.8014,32000.0
2015-05-07 13:50:00,46.53,46.54,46.47,46.49,99000.0,40.8102,40.819,40.7576,40.7751,99000.0
2015-05-07 14:00:00,46.5,46.58,46.49,46.58,56000.0,40.7839,40.854,40.7751,40.854,56000.0
2015-05-07 14:10:00,46.58,46.65,46.57,46.64,52500.0,40.854,40.9154,40.8453,40.9067,52500.0
2015-05-07 14:20:00,46.64,46.65,46.58,46.62,68000.0,40.9067,40.9154,40.854,40.8891,68000.0
2015-05-07 14:30:00,46.62,46.69,46.61,46.67,87000.0,40.8891,40.9505,40.8804,40.933,87000.0
2015-05-07 14:40:00,46.67,46.68,46.62,46.63,104500.0,40.933,40.9417,40.8891,40.8979,104500.0
2015-05-07 14:50:00,46.62,46.7,46.6,46.66,109500.0,40.8891,40.9593,40.8716,40.9242,109500.0
2015-05-07 15:00:00,46.66,46.68,46.54,46.54,215000.0,40.9242,40.9417,40.819,40.819,215000.0
2015-05-07 15:10:00,46.53,46.55,46.43,46.45,78000.0,40.8102,40.8277,40.7225,40.74,78000.0
2015-05-07 15:20:00,46.46,46.57,46.44,46.57,84000.0,40.7488,40.8453,40.7312,40.8453,84000.0
2015-05-07 15:30:00,46.55,46.62,46.55,46.62,131500.0,40.8277,40.8891,40.8277,40.8891,131500.0
2015-05-07 15:40:00,46.62,46.63,46.54,46.59,140000.0,40.8891,40.8979,40.819,40.8628,140000.0
2015-05-07 15:50:00,46.58,46.66,46.58,46.63,398500.0,40.854,40.9242,40.854,40.8979,398500.0
2015-05-08 09:30:00,47.15,47.27,46.94,47.0,88000.0,41.354,41.4592,41.1698,41.2224,88000.0
2015-05-08 09:40:00,46.97,47.18,46.81,47.17,246500.0,41.1961,41.3803,41.0558,41.3715,246500.0
2015-05-08 09:50:00,47.18,47.49,47.16,47.43,231000.0,41.3803,41.6522,41.3627,41.5996,231000.0
2015-05-08 10:00:00,47.48,47.52,47.38,47.52,68000.0,41.6434,41.6785,41.5557,41.6785,68000.0
2015-05-08 10:10:00,47.5,47.53,47.36,47.42,200500.0,41.6609,41.6873,41.5382,41.5908,200500.0
2015-05-08 10:20:00,47.42,47.55,47.42,47.49,125000.0,41.5908,41.7048,41.5908,41.6522,125000.0
2015-05-08 10:30:00,47.51,47.53,47.4,47.5,190500.0,41.6697,41.6873,41.5732,41.6609,190500.0
2015-05-08 10:40:00,47.5,47.55,47.44,47.49,130000.0,41.6609,41.7048,41.6083,41.6522,130000.0
2015-05-08 10:50:00,47.48,47.5,47.32,47.37,38500.0,41.6434,41.6609,41.5031,41.5469,38500.0
2015-05-08 11:00:00,47.34,47.46,47.34,47.46,187000.0,41.5206,41.6259,41.5206,41.6259,187000.0
2015-05-08 11:10:00,47.46,47.57,47.46,47.55,191500.0,41.6259,41.7223,41.6259,41.7048,191500.0
2015-05-08 11:20:00,47.54,47.68,47.54,47.66,251500.0,41.696,41.8188,41.696,41.8013,251500.0
2015-05-08 11:30:00,47.6,47.8,47.58,47.8,244000.0,41.7487,41.9241,41.7311,41.9241,244000.0
2015-05-08 11:40:00,47.79,47.8,47.68,47.76,329500.0,41.9153,41.9241,41.8188,41.889,329500.0
2015-05-08 11:50:00,47.74,47.84,47.72,47.83,149500.0,41.8714,41.9592,41.8539,41.9504,149500.0
2015-05-08 12:00:00,47.83,47.97,47.83,47.93,358000.0,41.9504,42.0732,41.9504,42.0381,358000.0
2015-05-08 12:10:00,47.94,47.99,47.89,47.94,376500.0,42.0469,42.0907,42.003,42.0469,376500.0
2015-05-08 12:20:00,47.9,47.93,47.62,47.65,123000.0,42.0118,42.0381,41.7662,41.7925,123000.0
2015-05-08 12:30:00,47.68,47.7,47.57,47.65,51000.0,41.8188,41.8364,41.7223,41.7925,51000.0
2015-05-08 12:40:00,47.64,47.71,47.62,47.64,102500.0,41.7837,41.8451,41.7662,41.7837,102500.0
2015-05-08 12:50:00,47.6,47.6,47.47,47.47,22500.0,41.7487,41.7487,41.6346,41.6346,22500.0
2015-05-08 13:00:00,47.49,47.75,47.47,47.74,115500.0,41.6522,41.8802,41.6346,41.8714,115500.0
2015-05-08 13:10:00,47.72,47.75,47.68,47.7,44000.0,41.8539,41.8802,41.8188,41.8364,44000.0
2015-05-08 13:20:00,47.73,47.77,47.67,47.7,26000.0,41.8627,41.8978,41.81,41.8364,26000.0
2015-05-08 13:30:00,47.67,47.78,47.63,47.65,145500.0,41.81,41.9065,41.775,41.7925,145500.0
2015-05-08 13:40:00,47.62,47.71,47.61,47.7,58000.0,41.7662,41.8451,41.7574,41.8364,58000.0
2015-05-08 13:50:00,47.7,47.74,47.69,47.73,36500.0,41.8364,41.8714,41.8276,41.8627,36500.0
2015-05-08 14:00:00,47.75,47.77,47.67,47.71,83500.0,41.8802,41.8978,41.81,41.8451,83500.0
2015-05-08 14:10:00,47.73,47.76,47.68,47.73,102000.0,41.8627,41.889,41.8188,41.8627,102000.0
2015-05-08 14:20:00,47.74,47.83,47.7,47.82,245500.0,41.8714,41.9504,41.8364,41.9416,245500.0
2015-05-08 14:30:00,47.8,47.91,47.78,47.9,273500.0,41.9241,42.0205,41.9065,42.0118,273500.0
2015-05-08 14:40:00,47.9,47.97,47.72,47.74,318000.0,42.0118,42.0732,41.8539,41.8714,318000.0
2015-05-08 14:50:00,47.71,47.75,47.66,47.75,98500.0,41.8451,41.8802,41.8013,41.8802,98500.0
2015-05-08 15:00:00,47.75,47.83,47.69,47.74,122000.0,41.8802,41.9504,41.8276,41.8714,122000.0
2015-05-08 15:10:00,47.74,47.75,47.63,47.64,304500.0,41.8714,41.8802,41.775,41.7837,304500.0
2015-05-08 15:20:00,47.63,47.63,47.46,47.54,89000.0,41.775,41.775,41.6259,41.696,89000.0
2015-05-08 15:30:00,47.53,47.64,47.53,47.61,448500.0,41.6873,41.7837,41.6873,41.7574,448500.0
2015-05-08 15:40:00,47.6,47.63,47.52,47.54,186500.0,41.7487,41.775,41.6785,41.696,186500.0
2015-05-08 15:50:00,47.54,47.63,47.53,47.58,473000.0,41.696,41.775,41.6873,41.7311,473000.0
2015-05-11 09:30:00,47.41,47.8,47.34,47.72,62000.0,41.582,41.9241,41.5206,41.8539,62000.0
2015-05-11 09:40:00,47.73,47.9,47.67,47.87,49500.0,41.8627,42.0118,41.81,41.9855,49500.0
2015-05-11 09:50:00,47.87,47.91,47.69,47.84,390000.0,41.9855,42.0205,41.8276,41.9592,390000.0
2015-05-11 10:00:00,47.84,48.0,47.81,47.98,273500.0,41.9592,42.0995,41.9328,42.0819,273500.0
2015-05-11 10:10:00,47.99,48.27,47.98,48.27,349000.0,42.0907,42.3363,42.0819,42.3363,349000.0
2015-05-11 10:20:00,48.25,48.36,48.17,48.32,560000.0,42.3187,42.4152,42.2486,42.3801,560000.0
2015-05-11 10:30:00,48.32,48.32,47.9,47.93,138500.0,42.3801,42.3801,42.0118,42.0381,138500.0
2015-05-11 10:40:00,47.91,48.2,47.88,48.18,169500.0,42.0205,42.2749,41.9942,42.2574,169500.0
2015-05-11 10:50:00,48.19,48.21,48.0,48.0,111500.0,42.2661,42.2837,42.0995,42.0995,111500.0
2015-05-11 11:00:00,48.0,48.08,47.89,47.96,193000.0,42.0995,42.1696,42.003,42.0644,193000.0
2015-05-11 11:10:00,47.97,48.03,47.93,47.97,47500.0,42.0732,42.1258,42.0381,42.0732,47500.0
2015-05-11 11:20:00,47.99,48.02,47.96,48.01,40500.0,42.0907,42.117,42.0644,42.1083,40500.0
2015-05-11 11:30:00,48.02,48.05,47.96,48.02,52000.0,42.117,42.1433,42.0644,42.117,52000.0
2015-05-11 11:40:00,48.02,48.07,48.0,48.04,42500.0,42.117,42.1609,42.0995,42.1346,42500.0
2015-05-11 11:50:00,48.04,48.1,48.01,48.02,75500.0,42.1346,42.1872,42.1083,42.117,75500.0
2015-05-11 12:00:00,48.02,48.08,48.0,48.02,55000.0,42.117,42.1696,42.0995,42.117,55000.0
2015-05-11 12:10:00,48.01,48.05,47.99,48.03,47500.0,42.1083,42.1433,42.0907,42.1258,47500.0
2015-05-11 12:20:00,48.01,48.03,47.98,48.01,52500.0,42.1083,42.1258,42.0819,42.1083,52500.0
2015-05-11 12:30:00,48.0,48.02,47.97,47.98,56000.0,42.0995,42.117,42.0732,42.0819,56000.0
2015-05-11 12:40:00,47.99,48.0,47.96,47.97,42000.0,42.0907,42.0995,42.0644,42.0732,42000.0
2015-05-11 12:50:00,47.98,48.0,47.96,47.98,34500.0,42.0819,42.0995,42.0644,42.0819,34500.0
2015-05-11 13:00:00,47.96,48.01,47.95,47.99,31500.0,42.0644,42.1083,42.0556,42.0907,31500.0
2015-05-11 13:10:00,47.98,48.03,47.98,48.03,104000.0,42.0819,42.1258,42.0819,42.1258,104000.0
2015-05-11 13:20:00,48.03,48.13,48.02,48.12,308500.0,42.1258,42.2135,42.117,42.2047,308500.0
2015-05-11 13:30:00,48.11,48.17,48.09,48.13,181500.0,42.196,42.2486,42.1784,42.2135,181500.0
2015-05-11 13:40:00,48.15,48.24,48.12,48.23,505500.0,42.231,42.31,42.2047,42.3012,505500.0
2015-05-11 13:50:00,48.23,48.32,48.21,48.28,456500.0,42.3012,42.3801,42.2837,42.3451,456500.0
2015-05-11 14:00:00,48.29,48.4,48.26,48.34,375500.0,42.3538,42.4503,42.3275,42.3977,375500.0
2015-05-11 14:10:00,48.32,48.35,48.2,48.26,165500.0,42.3801,42.4065,42.2749,42.3275,165500.0
2015-05-11 14:20:00,48.26,48.26,48.14,48.16,100000.0,42.3275,42.3275,42.2223,42.2398,100000.0
2015-05-11 14:30:00,48.14,48.21,48.01,48.01,137000.0,42.2223,42.2837,42.1083,42.1083,137000.0
2015-05-11 14:40:00,48.03,48.04,48.0,48.0,60000.0,42.1258,42.1346,42.0995,42.0995,60000.0
2015-05-11 14:50:00,48.0,48.11,47.99,48.05,206500.0,42.0995,42.196,42.0907,42.1433,206500.0
2015-05-11 15:00:00,48.03,48.08,48.0,48.08,84500.0,42.1258,42.1696,42.0995,42.1696,84500.0
2015-05-11 15:10:00,48.06,48.26,48.06,48.25,221500.0,42.1521,42.3275,42.1521,42.3187,221500.0
2015-05-11 15:20:00,48.26,48.27,48.13,48.13,231500.0,42.3275,42.3363,42.2135,42.2135,231500.0
2015-05-11 15:30:00,48.14,48.15,48.0,48.06,206500.0,42.2223,42.231,42.0995,42.1521,206500.0
2015-05-11 15:40:00,48.06,48.09,47.89,47.94,319500.0,42.1521,42.1784,42.003,42.0469,319500.0
2015-05-11 15:50:00,47.93,48.02,47.91,48.0,319500.0,42.0381,42.117,42.0205,42.0995,319500.0
2015-05-12 09:30:00,47.8,47.82,47.59,47.62,84000.0,41.9241,41.9416,41.7399,41.7662,84000.0
2015-05-12 09:40:00,47.52,47.54,47.33,47.54,49500.0,41.6785,41.696,41.5118,41.696,49500.0
2015-05-12 09:50:00,47.56,47.8,47.56,47.58,67500.0,41.7136,41.9241,41.7136,41.7311,67500.0
2015-05-12 10:00:00,47.58,47.71,47.58,47.71,78000.0,41.7311,41.8451,41.7311,41.8451,78000.0
2015-05-12 10:10:00,47.65,47.69,47.51,47.58,89500.0,41.7925,41.8276,41.6697,41.7311,89500.0
2015-05-12 10:20:00,47.58,47.72,47.54,47.64,126000.0,41.7311,41.8539,41.696,41.7837,126000.0
2015-05-12 10:30:00,47.67,47.86,47.61,47.86,84000.0,41.81,41.9767,41.7574,41.9767,84000.0
2015-05-12 10:40:00,47.86,48.06,47.85,48.01,72000.0,41.9767,42.1521,41.9679,42.1083,72000.0
2015-05-12 10:50:00,48.02,48.03,47.86,47.92,96500.0,42.117,42.1258,41.9767,42.0293,96500.0
2015-05-12 11:00:00,47.9,48.09,47.89,47.96,39000.0,42.0118,42.1784,42.003,42.0644,39000.0
2015-05-12 11:10:00,47.96,47.98,47.83,47.87,74500.0,42.0644,42.0819,41.9504,41.9855,74500.0
2015-05-12 11:20:00,47.87,48.1,47.87,48.0,62000.0,41.9855,42.1872,41.9855,42.0995,62000.0
2015-05-12 11:30:00,47.99,48.09,47.96,48.0,55500.0,42.0907,42.1784,42.0644,42.0995,55500.0
2015-05-12 11:40:00,47.98,48.18,47.98,48.15,79500.0,42.0819,42.2574,42.0819,42.231,79500.0
2015-05-12 11:50:00,48.14,48.15,48.05,48.12,98500.0,42.2223,42.231,42.1433,42.2047,98500.0
2015-05-12 12:00:00,48.1,48.1,47.92,47.92,52500.0,42.1872,42.1872,42.0293,42.0293,52500.0
2015-05-12 12:10:00,47.91,47.94,47.86,47.89,23500.0,42.0205,42.0469,41.9767,42.003,23500.0
2015-05-12 12:20:00,47.94,47.94,47.83,47.9,55000.0,42.0469,42.0469,41.9504,42.0118,55000.0
2015-05-12 12:30:00,47.91,48.0,47.83,47.99,132500.0,42.0205,42.0995,41.9504,42.0907,132500.0
2015-05-12 12:40:00,47.98,48.08,47.97,48.06,67500.0,42.0819,42.1696,42.0732,42.1521,67500.0
2015-05-12 12:50:00,48.07,48.15,48.03,48.07,54500.0,42.1609,42.231,42.1258,42.1609,54500.0
2015-05-12 13:00:00,48.07,48.13,48.02,48.11,39500.0,42.1609,42.2135,42.117,42.196,39500.0
2015-05-12 13:10:00,48.08,48.19,48.08,48.1,40000.0,42.1696,42.2661,42.1696,42.1872,40000.0
2015-05-12 13:20:00,48.08,48.13,48.08,48.08,18500.0,42.1696,42.2135,42.1696,42.1696,18500.0
2015-05-12 13:30:00,48.03,48.07,47.98,48.07,32500.0,42.1258,42.1609,42.0819,42.1609,32500.0
2015-05-12 13:40:00,48.06,48.06,47.95,48.0,59000.0,42.1521,42.1521,42.0556,42.0995,59000.0
2015-05-12 13:50:00,47.98,48.01,47.94,48.01,40500.0,42.0819,42.1083,42.0469,42.1083,40500.0
2015-05-12 14:00:00,48.01,48.05,48.01,48.05,17500.0,42.1083,42.1433,42.1083,42.1433,17500.0
2015-05-12 14:10:00,48.03,48.03,47.87,47.89,40000.0,42.1258,42.1258,41.9855,42.003,40000.0
2015-05-12 14:20:00,47.89,47.95,47.89,47.95,30000.0,42.003,42.0556,42.003,42.0556,30000.0
2015-05-12 14:30:00,47.98,48.11,47.98,48.09,33500.0,42.0819,42.196,42.0819,42.1784,33500.0
2015-05-12 14:40:00,48.08,48.08,48.0,48.01,43500.0,42.1696,42.1696,42.0995,42.1083,43500.0
2015-05-12 14:50:00,48.02,48.06,47.97,48.01,92500.0,42.117,42.1521,42.0732,42.1083,92500.0
2015-05-12 15:00:00,48.01,48.07,47.98,48.03,35500.0,42.1083,42.1609,42.0819,42.1258,35500.0
2015-05-12 15:10:00,48.03,48.06,48.01,48.01,42500.0,42.1258,42.1521,42.1083,42.1083,42500.0
2015-05-12 15:20:00,48.04,48.08,47.99,47.99,42000.0,42.1346,42.1696,42.0907,42.0907,42000.0
2015-05-12 15:30:00,48.01,48.05,47.99,47.99,75500.0,42.1083,42.1433,42.0907,42.0907,75500.0
2015-05-12 15:40:00,47.99,48.06,47.97,48.05,115000.0,42.0907,42.1521,42.0732,42.1433,115000.0
2015-05-12 15:50:00,48.06,48.06,47.99,47.99,181500.0,42.1521,42.1521,42.0907,42.0907,181500.0
2015-05-13 09:30:00,47.99,48.3,47.76,48.02,113000.0,42.0907,42.3626,41.889,42.117,113000.0
2015-05-13 09:40:00,48.02,48.1,47.9,48.04,58000.0,42.117,42.1872,42.0118,42.1346,58000.0
2015-05-13 09:50:00,48.03,48.25,48.01,48.25,151000.0,42.1258,42.3187,42.1083,42.3187,151000.0
2015-05-13 10:00:00,48.25,48.32,48.17,48.23,55000.0,42.3187,42.3801,42.2486,42.3012,55000.0
2015-05-13 10:10:00,48.23,48.32,48.15,48.17,48000.0,42.3012,42.3801,42.231,42.2486,48000.0
2015-05-13 10:20:00,48.2,48.24,48.13,48.13,19000.0,42.2749,42.31,42.2135,42.2135,19000.0
2015-05-13 10:30:00,48.13,48.17,48.03,48.07,64500.0,42.2135,42.2486,42.1258,42.1609,64500.0
2015-05-13 10:40:00,48.07,48.11,48.02,48.1,26500.0,42.1609,42.196,42.117,42.1872,26500.0
2015-05-13 10:50:00,48.09,48.17,48.06,48.09,10000.0,42.1784,42.2486,42.1521,42.1784,10000.0
2015-05-13 11:00:00,48.07,48.09,47.99,48.04,36500.0,42.1609,42.1784,42.0907,42.1346,36500.0
2015-05-13 11:10:00,48.06,48.08,47.99,48.06,170000.0,42.1521,42.1696,42.0907,42.1521,170000.0
2015-05-13 11:20:00,48.04,48.1,48.0,48.04,48000.0,42.1346,42.1872,42.0995,42.1346,48000.0
2015-05-13 11:30:00,48.03,48.18,48.02,48.14,49000.0,42.1258,42.2574,42.117,42.2223,49000.0
2015-05-13 11:40:00,48.12,48.17,48.12,48.14,23000.0,42.2047,42.2486,42.2047,42.2223,23000.0
2015-05-13 11:50:00,48.15,48.15,48.12,48.13,5500.0,42.231,42.231,42.2047,42.2135,5500.0
2015-05-13 12:00:00,48.12,48.17,48.12,48.13,32000.0,42.2047,42.2486,42.2047,42.2135,32000.0
2015-05-13 12:10:00,48.11,48.12,48.05,48.05,18500.0,42.196,42.2047,42.1433,42.1433,18500.0
2015-05-13 12:20:00,48.05,48.05,47.96,48.0,144000.0,42.1433,42.1433,42.0644,42.0995,144000.0
2015-05-13 12:30:00,48.0,48.13,47.99,48.1,84500.0,42.0995,42.2135,42.0907,42.1872,84500.0
2015-05-13 12:40:00,48.1,48.1,48.04,48.08,30000.0,42.1872,42.1872,42.1346,42.1696,30000.0
2015-05-13 12:50:00,48.07,48.09,48.03,48.07,30000.0,42.1609,42.1784,42.1258,42.1609,30000.0
2015-05-13 13:00:00,48.07,48.27,48.06,48.24,35500.0,42.1609,42.3363,42.1521,42.31,35500.0
2015-05-13 13:10:00,48.22,48.24,48.2,48.21,24000.0,42.2924,42.31,42.2749,42.2837,24000.0
2015-05-13 13:20:00,48.21,48.23,48.15,48.18,70500.0,42.2837,42.3012,42.231,42.2574,70500.0
2015-05-13 13:30:00,48.16,48.18,48.12,48.13,32000.0,42.2398,42.2574,42.2047,42.2135,32000.0
2015-05-13 13:40:00,48.13,48.15,48.13,48.13,14500.0,42.2135,42.231,42.2135,42.2135,14500.0
2015-05-13 13:50:00,48.13,48.13,48.07,48.12,23000.0,42.2135,42.2135,42.1609,42.2047,23000.0
2015-05-13 14:00:00,48.12,48.12,48.07,48.09,28000.0,42.2047,42.2047,42.1609,42.1784,28000.0
2015-05-13 14:10:00,48.08,48.12,48.06,48.07,33500.0,42.1696,42.2047,42.1521,42.1609,33500.0
2015-05-13 14:20:00,48.07,48.11,48.04,48.07,27000.0,42.1609,42.196,42.1346,42.1609,27000.0
2015-05-13 14:30:00,48.07,48.11,48.06,48.09,20000.0,42.1609,42.196,42.1521,42.1784,20000.0
2015-05-13 14:40:00,48.07,48.12,48.05,48.07,41500.0,42.1609,42.2047,42.1433,42.1609,41500.0
2015-05-13 14:50:00,48.06,48.08,48.02,48.08,40000.0,42.1521,42.1696,42.117,42.1696,40000.0
2015-05-13 15:00:00,48.06,48.14,48.06,48.1,41500.0,42.1521,42.2223,42.1521,42.1872,41500.0
2015-05-13 15:10:00,48.1,48.12,48.02,48.08,45500.0,42.1872,42.2047,42.117,42.1696,45500.0
2015-05-13 15:20:00,48.07,48.13,48.04,48.07,68000.0,42.1609,42.2135,42.1346,42.1609,68000.0
2015-05-13 15:30:00,48.06,48.07,48.03,48.03,69500.0,42.1521,42.1609,42.1258,42.1258,69500.0
2015-05-13 15:40:00,48.03,48.06,48.0,48.01,46000.0,42.1258,42.1521,42.0995,42.1083,46000.0
2015-05-13 15:50:00,48.01,48.04,48.0,48.0,135000.0,42.1083,42.1346,42.0995,42.0995,135000.0
2015-05-14 09:30:00,48.23,48.4,47.99,48.3,116000.0,42.3012,42.4503,42.0907,42.3626,116000.0
2015-05-14 09:40:00,48.2,48.24,48.11,48.16,16000.0,42.2749,42.31,42.196,42.2398,16000.0
2015-05-14 09:50:00,48.18,48.23,48.04,48.06,27000.0,42.2574,42.3012,42.1346,42.1521,27000.0
2015-05-14 10:00:00,48.13,48.27,48.11,48.27,11000.0,42.2135,42.3363,42.196,42.3363,11000.0
2015-05-14 10:10:00,48.26,48.32,48.22,48.22,28000.0,42.3275,42.3801,42.2924,42.2924,28000.0
2015-05-14 10:20:00,48.27,48.27,48.16,48.17,112500.0,42.3363,42.3363,42.2398,42.2486,112500.0
2015-05-14 10:30:00,48.15,48.16,48.1,48.14,27500.0,42.231,42.2398,42.1872,42.2223,27500.0
2015-05-14 10:40:00,48.17,48.17,48.01,48.01,63000.0,42.2486,42.2486,42.1083,42.1083,63000.0
2015-05-14 10:50:00,48.03,48.06,48.01,48.02,38000.0,42.1258,42.1521,42.1083,42.117,38000.0
2015-05-14 11:00:00,48.06,48.09,48.02,48.04,31000.0,42.1521,42.1784,42.117,42.1346,31000.0
2015-05-14 11:10:00,48.04,48.04,47.96,47.99,35000.0,42.1346,42.1346,42.0644,42.0907,35000.0
2015-05-14 11:20:00,47.97,48.02,47.96,48.0,86000.0,42.0732,42.117,42.0644,42.0995,86000.0
2015-05-14 11:30:00,48.02,48.03,47.98,48.0,65500.0,42.117,42.1258,42.0819,42.0995,65500.0
2015-05-14 11:40:00,48.04,48.04,47.98,48.03,150000.0,42.1346,42.1346,42.0819,42.1258,150000.0
2015-05-14 11:50:00,48.05,48.07,48.03,48.04,26000.0,42.1433,42.1609,42.1258,42.1346,26000.0
2015-05-14 12:00:00,48.05,48.05,48.0,48.02,37500.0,42.1433,42.1433,42.0995,42.117,37500.0
2015-05-14 12:10:00,48.0,48.1,48.0,48.04,92500.0,42.0995,42.1872,42.0995,42.1346,92500.0
2015-05-14 12:20:00,48.04,48.06,48.03,48.04,77500.0,42.1346,42.1521,42.1258,42.1346,77500.0
2015-05-14 12:30:00,48.05,48.06,48.01,48.05,31000.0,42.1433,42.1521,42.1083,42.1433,31000.0
2015-05-14 12:40:00,48.01,48.03,47.99,47.99,58500.0,42.1083,42.1258,42.0907,42.0907,58500.0
2015-05-14 12:50:00,48.0,48.04,47.98,48.04,70500.0,42.0995,42.1346,42.0819,42.1346,70500.0
2015-05-14 13:00:00,48.0,48.05,47.99,48.03,46000.0,42.0995,42.1433,42.0907,42.1258,46000.0
2015-05-14 13:10:00,48.04,48.05,48.01,48.01,36000.0,42.1346,42.1433,42.1083,42.1083,36000.0
2015-05-14 13:20:00,48.02,48.04,48.0,48.03,120500.0,42.117,42.1346,42.0995,42.1258,120500.0
2015-05-14 13:30:00,48.06,48.06,48.03,48.04,55000.0,42.1521,42.1521,42.1258,42.1346,55000.0
2015-05-14 13:40:00,48.04,48.1,48.04,48.08,120500.0,42.1346,42.1872,42.1346,42.1696,120500.0
2015-05-14 13:50:00,48.09,48.16,48.08,48.12,170500.0,42.1784,42.2398,42.1696,42.2047,170500.0
2015-05-14 14:00:00,48.14,48.2,48.09,48.16,111500.0,42.2223,42.2749,42.1784,42.2398,111500.0
2015-05-14 14:10:00,48.16,48.17,48.13,48.14,85500.0,42.2398,42.2486,42.2135,42.2223,85500.0
2015-05-14 14:20:00,48.15,48.17,48.13,48.14,133500.0,42.231,42.2486,42.2135,42.2223,133500.0
2015-05-14 14:30:00,48.14,48.18,48.13,48.14,45000.0,42.2223,42.2574,42.2135,42.2223,45000.0
2015-05-14 14:40:00,48.15,48.18,48.13,48.16,101000.0,42.231,42.2574,42.2135,42.2398,101000.0
2015-05-14 14:50:00,48.17,48.19,48.14,48.16,46000.0,42.2486,42.2661,42.2223,42.2398,46000.0
2015-05-14 15:00:00,48.17,48.22,48.16,48.2,49500.0,42.2486,42.2924,42.2398,42.2749,49500.0
2015-05-14 15:10:00,48.2,48.22,48.15,48.16,97000.0,42.2749,42.2924,42.231,42.2398,97000.0
2015-05-14 15:20:00,48.16,48.17,48.11,48.14,79500.0,42.2398,42.2486,42.196,42.2223,79500.0
2015-05-14 15:30:00,48.14,48.16,48.12,48.16,103000.0,42.2223,42.2398,42.2047,42.2398,103000.0
2015-05-14 15:40:00,48.16,48.16,48.09,48.1,113000.0,42.2398,42.2398,42.1784,42.1872,113000.0
2015-05-14 15:50:00,48.11,48.12,48.04,48.09,393500.0,42.196,42.2047,42.1346,42.1784,393500.0
2015-05-15 09:30:00,48.28,48.28,48.15,48.15,144500.0,42.3451,42.3451,42.231,42.231,144500.0
2015-05-15 09:40:00,48.15,48.2,48.07,48.19,44500.0,42.231,42.2749,42.1609,42.2661,44500.0
2015-05-15 09:50:00,48.19,48.31,48.05,48.08,42500.0,42.2661,42.3714,42.1433,42.1696,42500.0
2015-05-15 10:00:00,48.02,48.08,47.91,47.99,25500.0,42.117,42.1696,42.0205,42.0907,25500.0
2015-05-15 10:10:00,48.02,48.05,47.82,47.82,28000.0,42.117,42.1433,41.9416,41.9416,28000.0
2015-05-15 10:20:00,47.82,47.83,47.7,47.73,45000.0,41.9416,41.9504,41.8364,41.8627,45000.0
2015-05-15 10:30:00,47.75,47.84,47.71,47.79,40500.0,41.8802,41.9592,41.8451,41.9153,40500.0
2015-05-15 10:40:00,47.79,47.83,47.7,47.74,40500.0,41.9153,41.9504,41.8364,41.8714,40500.0
2015-05-15 10:50:00,47.74,47.75,47.68,47.68,45000.0,41.8714,41.8802,41.8188,41.8188,45000.0
2015-05-15 11:00:00,47.69,47.78,47.68,47.74,60000.0,41.8276,41.9065,41.8188,41.8714,60000.0
2015-05-15 11:10:00,47.72,47.81,47.69,47.75,49500.0,41.8539,41.9328,41.8276,41.8802,49500.0
2015-05-15 11:20:00,47.76,47.84,47.74,47.79,46000.0,41.889,41.9592,41.8714,41.9153,46000.0
2015-05-15 11:30:00,47.79,47.79,47.71,47.71,18500.0,41.9153,41.9153,41.8451,41.8451,18500.0
2015-05-15 11:40:00,47.69,47.69,47.64,47.65,20000.0,41.8276,41.8276,41.7837,41.7925,20000.0
2015-05-15 11:50:00,47.65,47.65,47.57,47.57,16000.0,41.7925,41.7925,41.7223,41.7223,16000.0
2015-05-15 12:00:00,47.6,47.67,47.57,47.67,23500.0,41.7487,41.81,41.7223,41.81,23500.0
2015-05-15 12:10:00,47.67,47.7,47.66,47.68,32000.0,41.81,41.8364,41.8013,41.8188,32000.0
2015-05-15 12:20:00,47.69,47.69,47.63,47.63,25000.0,41.8276,41.8276,41.775,41.775,25000.0
2015-05-15 12:30:00,47.63,47.64,47.6,47.6,8500.0,41.775,41.7837,41.7487,41.7487,8500.0
2015-05-15 12:40:00,47.64,47.65,47.59,47.64,47000.0,41.7837,41.7925,41.7399,41.7837,47000.0
2015-05-15 12:50:00,47.63,47.64,47.58,47.61,6500.0,41.775,41.7837,41.7311,41.7574,6500.0
2015-05-15 13:00:00,47.61,47.61,47.56,47.56,35500.0,41.7574,41.7574,41.7136,41.7136,35500.0
2015-05-15 13:10:00,47.56,47.59,47.54,47.55,12500.0,41.7136,41.7399,41.696,41.7048,12500.0
2015-05-15 13:20:00,47.55,47.56,47.51,47.54,14000.0,41.7048,41.7136,41.6697,41.696,14000.0
2015-05-15 13:30:00,47.52,47.53,47.51,47.52,16000.0,41.6785,41.6873,41.6697,41.6785,16000.0
2015-05-15 13:40:00,47.53,47.54,47.51,47.52,21000.0,41.6873,41.696,41.6697,41.6785,21000.0
2015-05-15 13:50:00,47.52,47.54,47.49,47.52,25000.0,41.6785,41.696,41.6522,41.6785,25000.0
2015-05-15 14:00:00,47.5,47.5,47.49,47.49,8500.0,41.6609,41.6609,41.6522,41.6522,8500.0
2015-05-15 14:10:00,47.49,47.62,47.49,47.62,47500.0,41.6522,41.7662,41.6522,41.7662,47500.0
2015-05-15 14:20:00,47.63,47.63,47.6,47.62,19000.0,41.775,41.775,41.7487,41.7662,19000.0
2015-05-15 14:30:00,47.62,47.62,47.57,47.6,36000.0,41.7662,41.7662,41.7223,41.7487,36000.0
2015-05-15 14:40:00,47.61,47.61,47.59,47.6,25500.0,41.7574,41.7574,41.7399,41.7487,25500.0
2015-05-15 14:50:00,47.59,47.7,47.59,47.62,47500.0,41.7399,41.8364,41.7399,41.7662,47500.0
2015-05-15 15:00:00,47.62,47.64,47.6,47.61,82500.0,41.7662,41.7837,41.7487,41.7574,82500.0
2015-05-15 15:10:00,47.62,47.71,47.62,47.69,41000.0,41.7662,41.8451,41.7662,41.8276,41000.0
2015-05-15 15:20:00,47.71,47.73,47.67,47.68,50500.0,41.8451,41.8627,41.81,41.8188,50500.0
2015-05-15 15:30:00,47.68,47.74,47.67,47.72,52500.0,41.8188,41.8714,41.81,41.8539,52500.0
2015-05-15 15:40:00,47.73,47.79,47.72,47.73,89000.0,41.8627,41.9153,41.8539,41.8627,89000.0
2015-05-15 15:50:00,47.74,47.8,47.74,47.76,156500.0,41.8714,41.9241,41.8714,41.889,156500.0
2015-05-18 09:30:00,47.63,47.88,47.6,47.87,35000.0,41.775,41.9942,41.7487,41.9855,35000.0
2015-05-18 09:40:00,47.87,47.99,47.83,47.98,21500.0,41.9855,42.0907,41.9504,42.0819,21500.0
2015-05-18 09:50:00,47.99,48.15,47.91,47.91,20000.0,42.0907,42.231,42.0205,42.0205,20000.0
2015-05-18 10:00:00,47.92,48.0,47.74,48.0,21000.0,42.0293,42.0995,41.8714,42.0995,21000.0
2015-05-18 10:10:00,48.0,48.01,47.93,48.01,14000.0,42.0995,42.1083,42.0381,42.1083,14000.0
2015-05-18 10:20:00,47.94,47.95,47.79,47.79,29500.0,42.0469,42.0556,41.9153,41.9153,29500.0
2015-05-18 10:30:00,47.81,47.87,47.78,47.82,14500.0,41.9328,41.9855,41.9065,41.9416,14500.0
2015-05-18 10:40:00,47.8,47.84,47.74,47.78,35000.0,41.9241,41.9592,41.8714,41.9065,35000.0
2015-05-18 10:50:00,47.78,47.79,47.72,47.79,24500.0,41.9065,41.9153,41.8539,41.9153,24500.0
2015-05-18 11:00:00,47.8,47.81,47.76,47.79,37000.0,41.9241,41.9328,41.889,41.9153,37000.0
2015-05-18 11:10:00,47.76,47.83,47.76,47.78,42500.0,41.889,41.9504,41.889,41.9065,42500.0
2015-05-18 11:20:00,47.78,47.87,47.77,47.81,62500.0,41.9065,41.9855,41.8978,41.9328,62500.0
2015-05-18 11:30:00,47.81,47.85,47.77,47.77,66500.0,41.9328,41.9679,41.8978,41.8978,66500.0
2015-05-18 11:40:00,47.77,47.79,47.71,47.76,30000.0,41.8978,41.9153,41.8451,41.889,30000.0
2015-05-18 11:50:00,47.78,47.83,47.75,47.81,34500.0,41.9065,41.9504,41.8802,41.9328,34500.0
2015-05-18 12:00:00,47.82,47.84,47.77,47.78,20000.0,41.9416,41.9592,41.8978,41.9065,20000.0
2015-05-18 12:10:00,47.77,47.8,47.73,47.73,26000.0,41.8978,41.9241,41.8627,41.8627,26000.0
2015-05-18 12:20:00,47.73,47.8,47.73,47.78,25500.0,41.8627,41.9241,41.8627,41.9065,25500.0
2015-05-18 12:30:00,47.79,47.8,47.74,47.78,27000.0,41.9153,41.9241,41.8714,41.9065,27000.0
2015-05-18 12:40:00,47.75,47.77,47.74,47.75,19000.0,41.8802,41.8978,41.8714,41.8802,19000.0
2015-05-18 12:50:00,47.78,47.81,47.74,47.76,61000.0,41.9065,41.9328,41.8714,41.889,61000.0
2015-05-18 13:00:00,47.75,47.79,47.72,47.79,41000.0,41.8802,41.9153,41.8539,41.9153,41000.0
2015-05-18 13:10:00,47.78,47.8,47.77,47.77,20500.0,41.9065,41.9241,41.8978,41.8978,20500.0
2015-05-18 13:20:00,47.77,47.79,47.77,47.79,23500.0,41.8978,41.9153,41.8978,41.9153,23500.0
2015-05-18 13:30:00,47.78,47.8,47.76,47.76,32500.0,41.9065,41.9241,41.889,41.889,32500.0
2015-05-18 13:40:00,47.79,47.8,47.73,47.73,16500.0,41.9153,41.9241,41.8627,41.8627,16500.0
2015-05-18 13:50:00,47.75,47.76,47.73,47.75,39500.0,41.8802,41.889,41.8627,41.8802,39500.0
2015-05-18 14:00:00,47.75,47.81,47.74,47.78,54000.0,41.8802,41.9328,41.8714,41.9065,54000.0
2015-05-18 14:10:00,47.78,47.79,47.76,47.78,9500.0,41.9065,41.9153,41.889,41.9065,9500.0
2015-05-18 14:20:00,47.79,47.79,47.74,47.76,52500.0,41.9153,41.9153,41.8714,41.889,52500.0
2015-05-18 14:30:00,47.78,47.78,47.71,47.71,39000.0,41.9065,41.9065,41.8451,41.8451,39000.0
2015-05-18 14:40:00,47.72,47.78,47.71,47.75,71500.0,41.8539,41.9065,41.8451,41.8802,71500.0
2015-05-18 14:50:00,47.75,47.77,47.75,47.76,21500.0,41.8802,41.8978,41.8802,41.889,21500.0
2015-05-18 15:00:00,47.77,47.78,47.72,47.72,88000.0,41.8978,41.9065,41.8539,41.8539,88000.0
2015-05-18 15:10:00,47.72,47.74,47.67,47.7,41000.0,41.8539,41.8714,41.81,41.8364,41000.0
2015-05-18 15:20:00,47.7,47.72,47.69,47.71,51000.0,41.8364,41.8539,41.8276,41.8451,51000.0
2015-05-18 15:30:00,47.71,47.71,47.6,47.6,93000.0,41.8451,41.8451,41.7487,41.7487,93000.0
2015-05-18 15:40:00,47.6,47.61,47.57,47.59,194000.0,41.7487,41.7574,41.7223,41.7399,194000.0
2015-05-18 15:50:00,47.6,47.6,47.5,47.53,359500.0,41.7487,41.7487,41.6609,41.6873,359500.0
2015-05-19 09:30:00,47.67,48.0,47.67,47.74,92500.0,41.81,42.0995,41.81,41.8714,92500.0
2015-05-19 09:40:00,47.74,47.8,47.61,47.62,38500.0,41.8714,41.9241,41.7574,41.7662,38500.0
2015-05-19 09:50:00,47.63,47.7,47.55,47.7,37500.0,41.775,41.8364,41.7048,41.8364,37500.0
2015-05-19 10:00:00,47.68,47.77,47.59,47.59,46000.0,41.8188,41.8978,41.7399,41.7399,46000.0
2015-05-19 10:10:00,47.59,47.63,47.53,47.55,48000.0,41.7399,41.775,41.6873,41.7048,48000.0
2015-05-19 10:20:00,47.58,47.66,47.51,47.57,56000.0,41.7311,41.8013,41.6697,41.7223,56000.0
2015-05-19 10:30:00,47.56,47.64,47.56,47.61,28500.0,41.7136,41.7837,41.7136,41.7574,28500.0
2015-05-19 10:40:00,47.63,47.66,47.51,47.55,145000.0,41.775,41.8013,41.6697,41.7048,145000.0
2015-05-19 10:50:00,47.6,47.63,47.57,47.62,44500.0,41.7487,41.775,41.7223,41.7662,44500.0
2015-05-19 11:00:00,47.6,47.68,47.6,47.66,46500.0,41.7487,41.8188,41.7487,41.8013,46500.0
2015-05-19 11:10:00,47.66,47.68,47.65,47.67,28000.0,41.8013,41.8188,41.7925,41.81,28000.0
2015-05-19 11:20:00,47.67,47.68,47.62,47.67,45000.0,41.81,41.8188,41.7662,41.81,45000.0
2015-05-19 11:30:00,47.67,47.69,47.64,47.64,39000.0,41.81,41.8276,41.7837,41.7837,39000.0
2015-05-19 11:40:00,47.64,47.67,47.62,47.63,78500.0,41.7837,41.81,41.7662,41.775,78500.0
2015-05-19 11:50:00,47.63,47.69,47.62,47.66,49000.0,41.775,41.8276,41.7662,41.8013,49000.0
2015-05-19 12:00:00,47.66,47.73,47.65,47.69,17500.0,41.8013,41.8627,41.7925,41.8276,17500.0
2015-05-19 12:10:00,47.7,47.85,47.7,47.84,38500.0,41.8364,41.9679,41.8364,41.9592,38500.0
2015-05-19 12:20:00,47.84,47.87,47.82,47.82,34000.0,41.9592,41.9855,41.9416,41.9416,34000.0
2015-05-19 12:30:00,47.82,47.82,47.7,47.7,46500.0,41.9416,41.9416,41.8364,41.8364,46500.0
2015-05-19 12:40:00,47.7,47.73,47.66,47.7,52500.0,41.8364,41.8627,41.8013,41.8364,52500.0
2015-05-19 12:50:00,47.69,47.75,47.68,47.71,16500.0,41.8276,41.8802,41.8188,41.8451,16500.0
2015-05-19 13:00:00,47.7,47.76,47.7,47.72,29500.0,41.8364,41.889,41.8364,41.8539,29500.0
2015-05-19 13:10:00,47.72,47.74,47.72,47.74,20500.0,41.8539,41.8714,41.8539,41.8714,20500.0
2015-05-19 13:20:00,47.73,47.76,47.72,47.73,17500.0,41.8627,41.889,41.8539,41.8627,17500.0
2015-05-19 13:30:00,47.73,47.76,47.71,47.72,49500.0,41.8627,41.889,41.8451,41.8539,49500.0
2015-05-19 13:40:00,47.71,47.73,47.7,47.71,28000.0,41.8451,41.8627,41.8364,41.8451,28000.0
2015-05-19 13:50:00,47.71,47.74,47.69,47.71,33500.0,41.8451,41.8714,41.8276,41.8451,33500.0
2015-05-19 14:00:00,47.71,47.79,47.71,47.76,37000.0,41.8451,41.9153,41.8451,41.889,37000.0
2015-05-19 14:10:00,47.76,47.77,47.72,47.73,26500.0,41.889,41.8978,41.8539,41.8627,26500.0
2015-05-19 14:20:00,47.74,47.76,47.68,47.68,36000.0,41.8714,41.889,41.8188,41.8188,36000.0
2015-05-19 14:30:00,47.69,47.7,47.56,47.56,23500.0,41.8276,41.8364,41.7136,41.7136,23500.0
2015-05-19 14:40:00,47.57,47.64,47.57,47.64,34000.0,41.7223,41.7837,41.7223,41.7837,34000.0
2015-05-19 14:50:00,47.62,47.68,47.62,47.67,31000.0,41.7662,41.8188,41.7662,41.81,31000.0
2015-05-19 15:00:00,47.68,47.68,47.56,47.58,37000.0,41.8188,41.8188,41.7136,41.7311,37000.0
2015-05-19 15:10:00,47.59,47.59,47.5,47.54,38000.0,41.7399,41.7399,41.6609,41.696,38000.0
2015-05-19 15:20:00,47.54,47.57,47.49,47.56,44500.0,41.696,41.7223,41.6522,41.7136,44500.0
2015-05-19 15:30:00,47.54,47.59,47.52,47.54,67000.0,41.696,41.7399,41.6785,41.696,67000.0
2015-05-19 15:40:00,47.55,47.6,47.55,47.57,99500.0,41.7048,41.7487,41.7048,41.7223,99500.0
2015-05-19 15:50:00,47.57,47.6,47.55,47.57,201500.0,41.7223,41.7487,41.7048,41.7223,201500.0
2015-05-20 09:30:00,47.74,47.85,47.52,47.66,59500.0,41.8714,41.9679,41.6785,41.8013,59500.0
2015-05-20 09:40:00,47.53,47.89,47.53,47.86,77000.0,41.6873,42.003,41.6873,41.9767,77000.0
2015-05-20 09:50:00,47.86,47.9,47.7,47.75,41500.0,41.9767,42.0118,41.8364,41.8802,41500.0
2015-05-20 10:00:00,47.75,47.87,47.74,47.85,59500.0,41.8802,41.9855,41.8714,41.9679,59500.0
2015-05-20 10:10:00,47.87,47.88,47.82,47.86,20000.0,41.9855,41.9942,41.9416,41.9767,20000.0
2015-05-20 10:20:00,47.85,47.86,47.76,47.77,29000.0,41.9679,41.9767,41.889,41.8978,29000.0
2015-05-20 10:30:00,47.79,47.84,47.77,47.8,27500.0,41.9153,41.9592,41.8978,41.9241,27500.0
2015-05-20 10:40:00,47.79,47.8,47.74,47.74,24500.0,41.9153,41.9241,41.8714,41.8714,24500.0
2015-05-20 10:50:00,47.76,47.8,47.75,47.75,13500.0,41.889,41.9241,41.8802,41.8802,13500.0
2015-05-20 11:00:00,47.77,47.77,47.25,47.68,267000.0,41.8978,41.8978,41.4417,41.8188,267000.0
2015-05-20 11:10:00,47.68,47.7,47.62,47.69,16500.0,41.8188,41.8364,41.7662,41.8276,16500.0
2015-05-20 11:20:00,47.65,47.67,47.57,47.57,12500.0,41.7925,41.81,41.7223,41.7223,12500.0
2015-05-20 11:30:00,47.58,47.58,47.52,47.52,13000.0,41.7311,41.7311,41.6785,41.6785,13000.0
2015-05-20 11:40:00,47.51,47.54,47.5,47.52,17500.0,41.6697,41.696,41.6609,41.6785,17500.0
2015-05-20 11:50:00,47.51,47.59,47.51,47.55,45500.0,41.6697,41.7399,41.6697,41.7048,45500.0
2015-05-20 12:00:00,47.53,47.54,47.49,47.49,46500.0,41.6873,41.696,41.6522,41.6522,46500.0
2015-05-20 12:10:00,47.5,47.51,47.44,47.45,57000.0,41.6609,41.6697,41.6083,41.6171,57000.0
2015-05-20 12:20:00,47.46,47.52,47.43,47.5,31000.0,41.6259,41.6785,41.5996,41.6609,31000.0
2015-05-20 12:30:00,47.47,47.52,47.45,47.52,14000.0,41.6346,41.6785,41.6171,41.6785,14000.0
2015-05-20 12:40:00,47.48,47.55,47.46,47.5,19500.0,41.6434,41.7048,41.6259,41.6609,19500.0
2015-05-20 12:50:00,47.5,47.53,47.49,47.5,10000.0,41.6609,41.6873,41.6522,41.6609,10000.0
2015-05-20 13:00:00,47.51,47.56,47.47,47.47,35500.0,41.6697,41.7136,41.6346,41.6346,35500.0
2015-05-20 13:10:00,47.48,47.5,47.47,47.47,6000.0,41.6434,41.6609,41.6346,41.6346,6000.0
2015-05-20 13:20:00,47.47,47.48,47.46,47.46,20000.0,41.6346,41.6434,41.6259,41.6259,20000.0
2015-05-20 13:30:00,47.46,47.46,47.35,47.35,24000.0,41.6259,41.6259,41.5294,41.5294,24000.0
2015-05-20 13:40:00,47.37,47.4,47.34,47.34,46500.0,41.5469,41.5732,41.5206,41.5206,46500.0
2015-05-20 13:50:00,47.34,47.35,47.32,47.32,19000.0,41.5206,41.5294,41.5031,41.5031,19000.0
2015-05-20 14:00:00,47.32,47.48,47.32,47.38,72000.0,41.5031,41.6434,41.5031,41.5557,72000.0
2015-05-20 14:10:00,47.36,47.45,47.36,47.42,50000.0,41.5382,41.6171,41.5382,41.5908,50000.0
2015-05-20 14:20:00,47.41,47.46,47.34,47.46,61000.0,41.582,41.6259,41.5206,41.6259,61000.0
2015-05-20 14:30:00,47.43,47.45,47.37,47.37,49000.0,41.5996,41.6171,41.5469,41.5469,49000.0
2015-05-20 14:40:00,47.37,47.44,47.34,47.35,40000.0,41.5469,41.6083,41.5206,41.5294,40000.0
2015-05-20 14:50:00,47.34,47.36,47.29,47.36,65500.0,41.5206,41.5382,41.4768,41.5382,65500.0
2015-05-20 15:00:00,47.36,47.4,47.31,47.37,77000.0,41.5382,41.5732,41.4943,41.5469,77000.0
2015-05-20 15:10:00,47.35,47.35,47.2,47.2,73500.0,41.5294,41.5294,41.3978,41.3978,73500.0
2015-05-20 15:20:00,47.19,47.26,47.16,47.18,97000.0,41.3891,41.4504,41.3627,41.3803,97000.0
2015-05-20 15:30:00,47.18,47.26,47.13,47.22,178500.0,41.3803,41.4504,41.3364,41.4154,178500.0
2015-05-20 15:40:00,47.25,47.27,47.21,47.22,174500.0,41.4417,41.4592,41.4066,41.4154,174500.0
2015-05-20 15:50:00,47.23,47.23,47.13,47.14,220000.0,41.4241,41.4241,41.3364,41.3452,220000.0
2015-05-21 09:30:00,47.03,47.38,47.03,47.28,28500.0,41.2487,41.5557,41.2487,41.468,28500.0
2015-05-21 09:40:00,47.21,47.29,47.02,47.02,59000.0,41.4066,41.4768,41.24,41.24,59000.0
2015-05-21 09:50:00,47.03,47.03,46.86,46.86,18500.0,41.2487,41.2487,41.0996,41.0996,18500.0
2015-05-21 10:00:00,46.84,47.05,46.84,47.0,32500.0,41.0821,41.2663,41.0821,41.2224,32500.0
2015-05-21 10:10:00,46.98,47.03,46.91,46.97,30000.0,41.2049,41.2487,41.1435,41.1961,30000.0
2015-05-21 10:20:00,46.96,47.11,46.95,47.09,61500.0,41.1873,41.3189,41.1786,41.3013,61500.0
2015-05-21 10:30:00,47.08,47.13,47.04,47.08,46000.0,41.2926,41.3364,41.2575,41.2926,46000.0
2015-05-21 10:40:00,47.11,47.19,47.11,47.15,60000.0,41.3189,41.3891,41.3189,41.354,60000.0
2015-05-21 10:50:00,47.15,47.19,47.1,47.1,15500.0,41.354,41.3891,41.3101,41.3101,15500.0
2015-05-21 11:00:00,47.13,47.16,47.12,47.14,92500.0,41.3364,41.3627,41.3277,41.3452,92500.0
2015-05-21 11:10:00,47.16,47.16,47.08,47.12,22500.0,41.3627,41.3627,41.2926,41.3277,22500.0
2015-05-21 11:20:00,47.09,47.18,47.09,47.13,65000.0,41.3013,41.3803,41.3013,41.3364,65000.0
2015-05-21 11:30:00,47.16,47.17,47.12,47.15,29500.0,41.3627,41.3715,41.3277,41.354,29500.0
2015-05-21 11:40:00,47.13,47.15,47.12,47.12,6000.0,41.3364,41.354,41.3277,41.3277,6000.0
2015-05-21 11:50:00,47.12,47.25,47.12,47.22,70000.0,41.3277,41.4417,41.3277,41.4154,70000.0
2015-05-21 12:00:00,47.23,47.23,47.18,47.23,14500.0,41.4241,41.4241,41.3803,41.4241,14500.0
2015-05-21 12:10:00,47.23,47.23,47.17,47.2,10000.0,41.4241,41.4241,41.3715,41.3978,10000.0
2015-05-21 12:20:00,47.19,47.24,47.17,47.24,20000.0,41.3891,41.4329,41.3715,41.4329,20000.0
2015-05-21 12:30:00,47.2,47.2,47.15,47.17,12000.0,41.3978,41.3978,41.354,41.3715,12000.0
2015-05-21 12:40:00,47.19,47.19,47.13,47.15,21500.0,41.3891,41.3891,41.3364,41.354,21500.0
2015-05-21 12:50:00,47.13,47.18,47.12,47.14,21500.0,41.3364,41.3803,41.3277,41.3452,21500.0
2015-05-21 13:00:00,47.16,47.19,47.12,47.12,39500.0,41.3627,41.3891,41.3277,41.3277,39500.0
2015-05-21 13:10:00,47.12,47.17,47.12,47.14,63500.0,41.3277,41.3715,41.3277,41.3452,63500.0
2015-05-21 13:20:00,47.16,47.17,47.11,47.13,15000.0,41.3627,41.3715,41.3189,41.3364,15000.0
2015-05-21 13:30:00,47.13,47.16,47.12,47.13,36000.0,41.3364,41.3627,41.3277,41.3364,36000.0
2015-05-21 13:40:00,47.11,47.14,47.09,47.09,24500.0,41.3189,41.3452,41.3013,41.3013,24500.0
2015-05-21 13:50:00,47.12,47.18,47.1,47.15,49000.0,41.3277,41.3803,41.3101,41.354,49000.0
2015-05-21 14:00:00,47.14,47.18,47.14,47.16,20000.0,41.3452,41.3803,41.3452,41.3627,20000.0
2015-05-21 14:10:00,47.15,47.21,47.15,47.19,48500.0,41.354,41.4066,41.354,41.3891,48500.0
2015-05-21 14:20:00,47.2,47.25,47.17,47.22,40000.0,41.3978,41.4417,41.3715,41.4154,40000.0
2015-05-21 14:30:00,47.22,47.28,47.2,47.24,32000.0,41.4154,41.468,41.3978,41.4329,32000.0
2015-05-21 14:40:00,47.2,47.2,47.16,47.17,38000.0,41.3978,41.3978,41.3627,41.3715,38000.0
2015-05-21 14:50:00,47.19,47.2,47.12,47.14,14500.0,41.3891,41.3978,41.3277,41.3452,14500.0
2015-05-21 15:00:00,47.14,47.14,47.09,47.09,31000.0,41.3452,41.3452,41.3013,41.3013,31000.0
2015-05-21 15:10:00,47.09,47.14,47.08,47.14,25000.0,41.3013,41.3452,41.2926,41.3452,25000.0
2015-05-21 15:20:00,47.14,47.15,47.08,47.1,28500.0,41.3452,41.354,41.2926,41.3101,28500.0
2015-05-21 15:30:00,47.09,47.19,47.08,47.16,79000.0,41.3013,41.3891,41.2926,41.3627,79000.0
2015-05-21 15:40:00,47.17,47.18,47.12,47.15,98500.0,41.3715,41.3803,41.3277,41.354,98500.0
2015-05-21 15:50:00,47.14,47.15,47.04,47.08,262500.0,41.3452,41.354,41.2575,41.2926,262500.0
2015-05-22 09:30:00,47.12,47.25,47.12,47.25,33500.0,41.3277,41.4417,41.3277,41.4417,33500.0
2015-05-22 09:40:00,47.26,47.26,47.12,47.12,34500.0,41.4504,41.4504,41.3277,41.3277,34500.0
2015-05-22 09:50:00,47.11,47.14,47.04,47.11,18500.0,41.3189,41.3452,41.2575,41.3189,18500.0
2015-05-22 10:00:00,47.13,47.14,47.1,47.1,15000.0,41.3364,41.3452,41.3101,41.3101,15000.0
2015-05-22 10:10:00,47.07,47.07,47.01,47.06,30000.0,41.2838,41.2838,41.2312,41.275,30000.0
2015-05-22 10:20:00,47.06,47.13,47.05,47.1,28500.0,41.275,41.3364,41.2663,41.3101,28500.0
2015-05-22 10:30:00,47.1,47.24,47.09,47.21,44000.0,41.3101,41.4329,41.3013,41.4066,44000.0
2015-05-22 10:40:00,47.23,47.26,47.22,47.22,23000.0,41.4241,41.4504,41.4154,41.4154,23000.0
2015-05-22 10:50:00,47.22,47.26,47.17,47.23,24000.0,41.4154,41.4504,41.3715,41.4241,24000.0
2015-05-22 11:00:00,47.26,47.26,47.17,47.17,17500.0,41.4504,41.4504,41.3715,41.3715,17500.0
2015-05-22 11:10:00,47.17,47.27,47.16,47.25,17500.0,41.3715,41.4592,41.3627,41.4417,17500.0
2015-05-22 11:20:00,47.28,47.37,47.26,47.37,25000.0,41.468,41.5469,41.4504,41.5469,25000.0
2015-05-22 11:30:00,47.37,47.38,47.32,47.35,19000.0,41.5469,41.5557,41.5031,41.5294,19000.0
2015-05-22 11:40:00,47.37,47.4,47.34,47.38,16500.0,41.5469,41.5732,41.5206,41.5557,16500.0
2015-05-22 11:50:00,47.39,47.47,47.37,47.44,18000.0,41.5645,41.6346,41.5469,41.6083,18000.0
2015-05-22 12:00:00,47.46,47.49,47.45,47.49,17500.0,41.6259,41.6522,41.6171,41.6522,17500.0
2015-05-22 12:10:00,47.49,47.49,47.46,47.46,8000.0,41.6522,41.6522,41.6259,41.6259,8000.0
2015-05-22 12:20:00,47.49,47.53,47.48,47.52,13000.0,41.6522,41.6873,41.6434,41.6785,13000.0
2015-05-22 12:30:00,47.51,47.56,47.49,47.49,27500.0,41.6697,41.7136,41.6522,41.6522,27500.0
2015-05-22 12:40:00,47.49,47.49,47.45,47.45,15000.0,41.6522,41.6522,41.6171,41.6171,15000.0
2015-05-22 12:50:00,47.45,47.45,47.37,47.37,18000.0,41.6171,41.6171,41.5469,41.5469,18000.0
2015-05-22 13:00:00,47.37,47.54,47.37,47.54,43000.0,41.5469,41.696,41.5469,41.696,43000.0
2015-05-22 13:10:00,47.5,47.57,47.47,47.47,16000.0,41.6609,41.7223,41.6346,41.6346,16000.0
2015-05-22 13:20:00,47.47,47.61,47.46,47.56,20000.0,41.6346,41.7574,41.6259,41.7136,20000.0
2015-05-22 13:30:00,47.59,47.63,47.53,47.55,29500.0,41.7399,41.775,41.6873,41.7048,29500.0
2015-05-22 13:40:00,47.57,47.65,47.57,47.64,11500.0,41.7223,41.7925,41.7223,41.7837,11500.0
2015-05-22 13:50:00,47.64,47.66,47.53,47.53,27000.0,41.7837,41.8013,41.6873,41.6873,27000.0
2015-05-22 14:00:00,47.56,47.56,47.46,47.51,29500.0,41.7136,41.7136,41.6259,41.6697,29500.0
2015-05-22 14:10:00,47.51,47.56,47.47,47.54,31500.0,41.6697,41.7136,41.6346,41.696,31500.0
2015-05-22 14:20:00,47.55,47.57,47.53,47.57,31000.0,41.7048,41.7223,41.6873,41.7223,31000.0
2015-05-22 14:30:00,47.57,47.58,47.53,47.53,29000.0,41.7223,41.7311,41.6873,41.6873,29000.0
2015-05-22 14:40:00,47.53,47.56,47.49,47.54,14000.0,41.6873,41.7136,41.6522,41.696,14000.0
2015-05-22 14:50:00,47.54,47.55,47.5,47.5,11500.0,41.696,41.7048,41.6609,41.6609,11500.0
2015-05-22 15:00:00,47.5,47.5,47.46,47.5,12000.0,41.6609,41.6609,41.6259,41.6609,12000.0
2015-05-22 15:10:00,47.49,47.49,47.45,47.46,12000.0,41.6522,41.6522,41.6171,41.6259,12000.0
2015-05-22 15:20:00,47.46,47.52,47.46,47.49,48000.0,41.6259,41.6785,41.6259,41.6522,48000.0
2015-05-22 15:30:00,47.49,47.53,47.46,47.46,26000.0,41.6522,41.6873,41.6259,41.6259,26000.0
2015-05-22 15:40:00,47.46,47.49,47.43,47.44,46000.0,41.6259,41.6522,41.5996,41.6083,46000.0
2015-05-22 15:50:00,47.43,47.43,47.36,47.38,108500.0,41.5996,41.5996,41.5382,41.5557,108500.0
2015-05-26 09:30:00,47.29,47.29,47.15,47.22,37500.0,41.4768,41.4768,41.354,41.4154,37500.0
2015-05-26 09:40:00,47.09,47.19,47.06,47.07,35500.0,41.3013,41.3891,41.275,41.2838,35500.0
2015-05-26 09:50:00,47.09,47.16,47.02,47.16,28500.0,41.3013,41.3627,41.24,41.3627,28500.0
2015-05-26 10:00:00,47.16,47.18,47.1,47.13,26000.0,41.3627,41.3803,41.3101,41.3364,26000.0
2015-05-26 10:10:00,47.11,47.16,47.07,47.09,25000.0,41.3189,41.3627,41.2838,41.3013,25000.0
2015-05-26 10:20:00,47.09,47.2,47.09,47.15,65500.0,41.3013,41.3978,41.3013,41.354,65500.0
2015-05-26 10:30:00,47.15,47.16,47.06,47.06,20500.0,41.354,41.3627,41.275,41.275,20500.0
2015-05-26 10:40:00,47.01,47.04,47.01,47.01,42500.0,41.2312,41.2575,41.2312,41.2312,42500.0
2015-05-26 10:50:00,47.0,47.02,46.93,46.95,135500.0,41.2224,41.24,41.161,41.1786,135500.0
2015-05-26 11:00:00,46.93,46.95,46.88,46.9,43500.0,41.161,41.1786,41.1172,41.1347,43500.0
2015-05-26 11:10:00,46.89,46.94,46.87,46.9,14000.0,41.1259,41.1698,41.1084,41.1347,14000.0
2015-05-26 11:20:00,46.91,47.07,46.9,47.07,55500.0,41.1435,41.2838,41.1347,41.2838,55500.0
2015-05-26 11:30:00,47.01,47.13,47.01,47.1,80000.0,41.2312,41.3364,41.2312,41.3101,80000.0
2015-05-26 11:40:00,47.08,47.08,47.0,47.0,26500.0,41.2926,41.2926,41.2224,41.2224,26500.0
2015-05-26 11:50:00,47.0,47.0,46.92,46.94,14500.0,41.2224,41.2224,41.1522,41.1698,14500.0
2015-05-26 12:00:00,46.93,46.98,46.91,46.94,26000.0,41.161,41.2049,41.1435,41.1698,26000.0
2015-05-26 12:10:00,46.93,46.97,46.88,46.89,34500.0,41.161,41.1961,41.1172,41.1259,34500.0
2015-05-26 12:20:00,46.89,46.94,46.84,46.85,61000.0,41.1259,41.1698,41.0821,41.0908,61000.0
2015-05-26 12:30:00,46.89,46.89,46.8,46.85,33000.0,41.1259,41.1259,41.047,41.0908,33000.0
2015-05-26 12:40:00,46.8,46.83,46.77,46.81,18500.0,41.047,41.0733,41.0207,41.0558,18500.0
2015-05-26 12:50:00,46.85,46.85,46.73,46.74,40500.0,41.0908,41.0908,40.9856,40.9944,40500.0
2015-05-26 13:00:00,46.75,46.78,46.68,46.72,25000.0,41.0031,41.0295,40.9417,40.9768,25000.0
2015-05-26 13:10:00,46.74,46.86,46.73,46.82,35000.0,40.9944,41.0996,40.9856,41.0645,35000.0
2015-05-26 13:20:00,46.8,46.88,46.76,46.86,52500.0,41.047,41.1172,41.0119,41.0996,52500.0
2015-05-26 13:30:00,46.84,46.84,46.7,46.7,69000.0,41.0821,41.0821,40.9593,40.9593,69000.0
2015-05-26 13:40:00,46.72,46.74,46.68,46.69,69000.0,40.9768,40.9944,40.9417,40.9505,69000.0
2015-05-26 13:50:00,46.71,46.75,46.69,46.71,9000.0,40.9681,41.0031,40.9505,40.9681,9000.0
2015-05-26 14:00:00,46.72,46.75,46.7,46.72,19500.0,40.9768,41.0031,40.9593,40.9768,19500.0
2015-05-26 14:10:00,46.72,46.81,46.72,46.79,13500.0,40.9768,41.0558,40.9768,41.0382,13500.0
2015-05-26 14:20:00,46.79,46.84,46.74,46.74,33000.0,41.0382,41.0821,40.9944,40.9944,33000.0
2015-05-26 14:30:00,46.75,46.78,46.67,46.7,38000.0,41.0031,41.0295,40.933,40.9593,38000.0
2015-05-26 14:40:00,46.7,46.8,46.7,46.74,34000.0,40.9593,41.047,40.9593,40.9944,34000.0
2015-05-26 14:50:00,46.71,46.74,46.71,46.74,9000.0,40.9681,40.9944,40.9681,40.9944,9000.0
2015-05-26 15:00:00,46.76,46.77,46.71,46.74,24000.0,41.0119,41.0207,40.9681,40.9944,24000.0
2015-05-26 15:10:00,46.73,46.76,46.67,46.67,52500.0,40.9856,41.0119,40.933,40.933,52500.0
2015-05-26 15:20:00,46.7,46.71,46.64,46.7,83000.0,40.9593,40.9681,40.9067,40.9593,83000.0
2015-05-26 15:30:00,46.71,46.78,46.7,46.77,110000.0,40.9681,41.0295,40.9593,41.0207,110000.0
2015-05-26 15:40:00,46.78,46.84,46.76,46.8,84500.0,41.0295,41.0821,41.0119,41.047,84500.0
2015-05-26 15:50:00,46.79,46.81,46.73,46.74,161000.0,41.0382,41.0558,40.9856,40.9944,161000.0
2015-05-27 09:30:00,46.82,46.88,46.51,46.57,32500.0,41.0645,41.1172,40.7926,40.8453,32500.0
2015-05-27 09:40:00,46.63,46.68,46.46,46.47,67500.0,40.8979,40.9417,40.7488,40.7576,67500.0
2015-05-27 09:50:00,46.47,46.58,46.47,46.53,38500.0,40.7576,40.854,40.7576,40.8102,38500.0
2015-05-27 10:00:00,46.53,46.69,46.5,46.65,33000.0,40.8102,40.9505,40.7839,40.9154,33000.0
2015-05-27 10:10:00,46.65,46.74,46.64,46.73,25500.0,40.9154,40.9944,40.9067,40.9856,25500.0
2015-05-27 10:20:00,46.73,46.82,46.7,46.76,33500.0,40.9856,41.0645,40.9593,41.0119,33500.0
2015-05-27 10:30:00,46.75,46.9,46.75,46.88,41000.0,41.0031,41.1347,41.0031,41.1172,41000.0
2015-05-27 10:40:00,46.86,46.9,46.83,46.87,32000.0,41.0996,41.1347,41.0733,41.1084,32000.0
2015-05-27 10:50:00,46.88,47.0,46.86,46.97,42500.0,41.1172,41.2224,41.0996,41.1961,42500.0
2015-05-27 11:00:00,46.96,47.0,46.96,46.96,27000.0,41.1873,41.2224,41.1873,41.1873,27000.0
2015-05-27 11:10:00,46.96,46.96,46.89,46.92,26000.0,41.1873,41.1873,41.1259,41.1522,26000.0
2015-05-27 11:20:00,46.86,46.9,46.83,46.89,18500.0,41.0996,41.1347,41.0733,41.1259,18500.0
2015-05-27 11:30:00,46.89,47.02,46.89,46.97,93500.0,41.1259,41.24,41.1259,41.1961,93500.0
2015-05-27 11:40:00,47.02,47.09,47.01,47.06,16500.0,41.24,41.3013,41.2312,41.275,16500.0
2015-05-27 11:50:00,47.1,47.13,47.08,47.09,23500.0,41.3101,41.3364,41.2926,41.3013,23500.0
2015-05-27 12:00:00,47.08,47.15,47.07,47.13,26500.0,41.2926,41.354,41.2838,41.3364,26500.0
2015-05-27 12:10:00,47.12,47.12,47.03,47.03,11500.0,41.3277,41.3277,41.2487,41.2487,11500.0
2015-05-27 12:20:00,47.08,47.1,47.03,47.07,8500.0,41.2926,41.3101,41.2487,41.2838,8500.0
2015-05-27 12:30:00,47.12,47.12,47.07,47.09,20500.0,41.3277,41.3277,41.2838,41.3013,20500.0
2015-05-27 12:40:00,47.08,47.13,47.08,47.11,24500.0,41.2926,41.3364,41.2926,41.3189,24500.0
2015-05-27 12:50:00,47.12,47.12,47.0,47.0,95000.0,41.3277,41.3277,41.2224,41.2224,95000.0
2015-05-27 13:00:00,47.0,47.08,47.0,47.06,23000.0,41.2224,41.2926,41.2224,41.275,23000.0
2015-05-27 13:10:00,47.07,47.08,46.99,47.0,38000.0,41.2838,41.2926,41.2136,41.2224,38000.0
2015-05-27 13:20:00,47.0,47.07,47.0,47.03,64000.0,41.2224,41.2838,41.2224,41.2487,64000.0
2015-05-27 13:30:00,47.03,47.08,46.96,46.96,78500.0,41.2487,41.2926,41.1873,41.1873,78500.0
2015-05-27 13:40:00,46.96,47.02,46.92,47.01,81000.0,41.1873,41.24,41.1522,41.2312,81000.0
2015-05-27 13:50:00,47.02,47.02,46.98,46.99,29500.0,41.24,41.24,41.2049,41.2136,29500.0
2015-05-27 14:00:00,47.02,47.08,47.02,47.06,23500.0,41.24,41.2926,41.24,41.275,23500.0
2015-05-27 14:10:00,47.05,47.06,46.93,46.94,36500.0,41.2663,41.275,41.161,41.1698,36500.0
2015-05-27 14:20:00,46.94,46.99,46.93,46.95,26500.0,41.1698,41.2136,41.161,41.1786,26500.0
2015-05-27 14:30:00,46.97,47.0,46.9,46.9,37000.0,41.1961,41.2224,41.1347,41.1347,37000.0
2015-05-27 14:40:00,46.95,47.01,46.93,46.94,27000.0,41.1786,41.2312,41.161,41.1698,27000.0
2015-05-27 14:50:00,46.96,46.96,46.91,46.91,59000.0,41.1873,41.1873,41.1435,41.1435,59000.0
2015-05-27 15:00:00,46.94,47.02,46.91,47.02,53500.0,41.1698,41.24,41.1435,41.24,53500.0
2015-05-27 15:10:00,47.01,47.06,47.01,47.03,47500.0,41.2312,41.275,41.2312,41.2487,47500.0
2015-05-27 15:20:00,47.03,47.05,46.94,46.96,76500.0,41.2487,41.2663,41.1698,41.1873,76500.0
2015-05-27 15:30:00,46.98,47.02,46.91,46.98,115500.0,41.2049,41.24,41.1435,41.2049,115500.0
2015-05-27 15:40:00,46.98,47.01,46.95,46.97,47500.0,41.2049,41.2312,41.1786,41.1961,47500.0
2015-05-27 15:50:00,46.98,47.01,46.92,46.93,113000.0,41.2049,41.2312,41.1522,41.161,113000.0
2015-05-28 09:30:00,47.07,47.09,46.81,46.81,71000.0,41.2838,41.3013,41.0558,41.0558,71000.0
2015-05-28 09:40:00,46.77,46.83,46.73,46.82,12500.0,41.0207,41.0733,40.9856,41.0645,12500.0
2015-05-28 09:50:00,46.9,46.9,46.72,46.72,19500.0,41.1347,41.1347,40.9768,40.9768,19500.0
2015-05-28 10:00:00,46.8,46.84,46.8,46.84,10500.0,41.047,41.0821,41.047,41.0821,10500.0
2015-05-28 10:10:00,46.85,46.97,46.85,46.96,30000.0,41.0908,41.1961,41.0908,41.1873,30000.0
2015-05-28 10:20:00,46.96,47.03,46.95,47.01,6500.0,41.1873,41.2487,41.1786,41.2312,6500.0
2015-05-28 10:30:00,46.99,46.99,46.84,46.89,18500.0,41.2136,41.2136,41.0821,41.1259,18500.0
2015-05-28 10:40:00,46.9,46.99,46.9,46.99,7000.0,41.1347,41.2136,41.1347,41.2136,7000.0
2015-05-28 10:50:00,46.97,47.05,46.96,47.02,23500.0,41.1961,41.2663,41.1873,41.24,23500.0
2015-05-28 11:00:00,47.0,47.07,46.99,47.07,17000.0,41.2224,41.2838,41.2136,41.2838,17000.0
2015-05-28 11:10:00,47.04,47.09,47.01,47.09,8500.0,41.2575,41.3013,41.2312,41.3013,8500.0
2015-05-28 11:20:00,47.09,47.12,47.07,47.12,23000.0,41.3013,41.3277,41.2838,41.3277,23000.0
2015-05-28 11:30:00,47.12,47.16,47.09,47.1,16000.0,41.3277,41.3627,41.3013,41.3101,16000.0
2015-05-28 11:40:00,47.1,47.14,47.04,47.04,20500.0,41.3101,41.3452,41.2575,41.2575,20500.0
2015-05-28 11:50:00,46.99,47.04,46.99,47.03,14500.0,41.2136,41.2575,41.2136,41.2487,14500.0
2015-05-28 12:00:00,47.02,47.06,47.0,47.03,14500.0,41.24,41.275,41.2224,41.2487,14500.0
2015-05-28 12:10:00,47.04,47.11,47.04,47.09,15500.0,41.2575,41.3189,41.2575,41.3013,15500.0
2015-05-28 12:20:00,47.1,47.2,47.09,47.2,72500.0,41.3101,41.3978,41.3013,41.3978,72500.0
2015-05-28 12:30:00,47.21,47.21,47.15,47.17,22000.0,41.4066,41.4066,41.354,41.3715,22000.0
2015-05-28 12:40:00,47.18,47.22,47.18,47.19,14500.0,41.3803,41.4154,41.3803,41.3891,14500.0
2015-05-28 12:50:00,47.18,47.2,47.11,47.11,18500.0,41.3803,41.3978,41.3189,41.3189,18500.0
2015-05-28 13:00:00,47.11,47.18,47.11,47.13,51500.0,41.3189,41.3803,41.3189,41.3364,51500.0
2015-05-28 13:10:00,47.14,47.14,47.04,47.05,48500.0,41.3452,41.3452,41.2575,41.2663,48500.0
2015-05-28 13:20:00,47.05,47.11,47.05,47.11,6000.0,41.2663,41.3189,41.2663,41.3189,6000.0
2015-05-28 13:30:00,47.12,47.15,47.1,47.15,11500.0,41.3277,41.354,41.3101,41.354,11500.0
2015-05-28 13:40:00,47.14,47.18,47.14,47.18,11500.0,41.3452,41.3803,41.3452,41.3803,11500.0
2015-05-28 13:50:00,47.19,47.22,47.18,47.19,71500.0,41.3891,41.4154,41.3803,41.3891,71500.0
2015-05-28 14:00:00,47.2,47.22,47.19,47.2,3000.0,41.3978,41.4154,41.3891,41.3978,3000.0
2015-05-28 14:10:00,47.22,47.23,47.18,47.2,27000.0,41.4154,41.4241,41.3803,41.3978,27000.0
2015-05-28 14:20:00,47.2,47.24,47.2,47.24,8000.0,41.3978,41.4329,41.3978,41.4329,8000.0
2015-05-28 14:30:00,47.24,47.28,47.23,47.26,27000.0,41.4329,41.468,41.4241,41.4504,27000.0
2015-05-28 14:40:00,47.28,47.31,47.25,47.29,61500.0,41.468,41.4943,41.4417,41.4768,61500.0
2015-05-28 14:50:00,47.29,47.35,47.29,47.35,23500.0,41.4768,41.5294,41.4768,41.5294,23500.0
2015-05-28 15:00:00,47.36,47.36,47.27,47.29,74500.0,41.5382,41.5382,41.4592,41.4768,74500.0
2015-05-28 15:10:00,47.27,47.34,47.27,47.28,20000.0,41.4592,41.5206,41.4592,41.468,20000.0
2015-05-28 15:20:00,47.3,47.34,47.28,47.28,26000.0,41.4855,41.5206,41.468,41.468,26000.0
2015-05-28 15:30:00,47.3,47.33,47.26,47.27,29000.0,41.4855,41.5118,41.4504,41.4592,29000.0
2015-05-28 15:40:00,47.27,47.27,47.22,47.23,47000.0,41.4592,41.4592,41.4154,41.4241,47000.0
2015-05-28 15:50:00,47.25,47.3,47.22,47.29,137000.0,41.4417,41.4855,41.4154,41.4768,137000.0
2015-05-29 09:30:00,47.27,47.27,46.84,47.17,20000.0,41.4592,41.4592,41.0821,41.3715,20000.0
2015-05-29 09:40:00,47.0,47.09,46.89,47.02,45000.0,41.2224,41.3013,41.1259,41.24,45000.0
2015-05-29 09:50:00,46.94,47.02,46.83,46.86,36000.0,41.1698,41.24,41.0733,41.0996,36000.0
2015-05-29 10:00:00,46.93,46.93,46.83,46.88,12000.0,41.161,41.161,41.0733,41.1172,12000.0
2015-05-29 10:10:00,46.84,46.94,46.84,46.94,19000.0,41.0821,41.1698,41.0821,41.1698,19000.0
2015-05-29 10:20:00,46.95,47.04,46.92,46.94,95000.0,41.1786,41.2575,41.1522,41.1698,95000.0
2015-05-29 10:30:00,46.94,47.0,46.94,46.97,19000.0,41.1698,41.2224,41.1698,41.1961,19000.0
2015-05-29 10:40:00,47.0,47.0,46.89,46.93,23000.0,41.2224,41.2224,41.1259,41.161,23000.0
2015-05-29 10:50:00,46.91,47.02,46.91,47.01,20500.0,41.1435,41.24,41.1435,41.2312,20500.0
2015-05-29 11:00:00,47.0,47.05,46.95,47.05,98000.0,41.2224,41.2663,41.1786,41.2663,98000.0
2015-05-29 11:10:00,47.06,47.1,47.04,47.09,21500.0,41.275,41.3101,41.2575,41.3013,21500.0
2015-05-29 11:20:00,47.09,47.17,47.02,47.02,121500.0,41.3013,41.3715,41.24,41.24,121500.0
2015-05-29 11:30:00,47.03,47.12,47.03,47.1,40500.0,41.2487,41.3277,41.2487,41.3101,40500.0
2015-05-29 11:40:00,47.13,47.3,47.13,47.3,16500.0,41.3364,41.4855,41.3364,41.4855,16500.0
2015-05-29 11:50:00,47.29,47.34,47.26,47.34,47500.0,41.4768,41.5206,41.4504,41.5206,47500.0
2015-05-29 12:00:00,47.35,47.41,47.26,47.26,28500.0,41.5294,41.582,41.4504,41.4504,28500.0
2015-05-29 12:10:00,47.25,47.29,47.16,47.2,48000.0,41.4417,41.4768,41.3627,41.3978,48000.0
2015-05-29 12:20:00,47.2,47.33,47.2,47.33,30500.0,41.3978,41.5118,41.3978,41.5118,30500.0
2015-05-29 12:30:00,47.36,47.39,47.31,47.34,20500.0,41.5382,41.5645,41.4943,41.5206,20500.0
2015-05-29 12:40:00,47.35,47.39,47.31,47.38,28000.0,41.5294,41.5645,41.4943,41.5557,28000.0
2015-05-29 12:50:00,47.37,47.44,47.36,47.43,46000.0,41.5469,41.6083,41.5382,41.5996,46000.0
2015-05-29 13:00:00,47.42,47.49,47.42,47.49,118500.0,41.5908,41.6522,41.5908,41.6522,118500.0
2015-05-29 13:10:00,47.48,47.54,47.48,47.54,53500.0,41.6434,41.696,41.6434,41.696,53500.0
2015-05-29 13:20:00,47.54,47.58,47.51,47.54,90000.0,41.696,41.7311,41.6697,41.696,90000.0
2015-05-29 13:30:00,47.57,47.59,47.53,47.58,51500.0,41.7223,41.7399,41.6873,41.7311,51500.0
2015-05-29 13:40:00,47.58,47.63,47.56,47.6,64500.0,41.7311,41.775,41.7136,41.7487,64500.0
2015-05-29 13:50:00,47.59,47.66,47.55,47.63,128500.0,41.7399,41.8013,41.7048,41.775,128500.0
2015-05-29 14:00:00,47.62,47.68,47.56,47.64,231500.0,41.7662,41.8188,41.7136,41.7837,231500.0
2015-05-29 14:10:00,47.61,47.62,47.56,47.56,54500.0,41.7574,41.7662,41.7136,41.7136,54500.0
2015-05-29 14:20:00,47.55,47.6,47.52,47.54,56000.0,41.7048,41.7487,41.6785,41.696,56000.0
2015-05-29 14:30:00,47.52,47.56,47.5,47.51,73500.0,41.6785,41.7136,41.6609,41.6697,73500.0
2015-05-29 14:40:00,47.52,47.57,47.5,47.51,30000.0,41.6785,41.7223,41.6609,41.6697,30000.0
2015-05-29 14:50:00,47.51,47.56,47.48,47.55,30500.0,41.6697,41.7136,41.6434,41.7048,30500.0
2015-05-29 15:00:00,47.53,47.59,47.51,47.59,48500.0,41.6873,41.7399,41.6697,41.7399,48500.0
2015-05-29 15:10:00,47.57,47.62,47.56,47.57,55500.0,41.7223,41.7662,41.7136,41.7223,55500.0
2015-05-29 15:20:00,47.57,47.62,47.52,47.59,62000.0,41.7223,41.7662,41.6785,41.7399,62000.0
2015-05-29 15:30:00,47.6,47.61,47.52,47.53,46000.0,41.7487,41.7574,41.6785,41.6873,46000.0
2015-05-29 15:40:00,47.53,47.59,47.41,47.42,140500.0,41.6873,41.7399,41.582,41.5908,140500.0
2015-05-29 15:50:00,47.41,47.42,47.34,47.36,355500.0,41.582,41.5908,41.5206,41.5382,355500.0
2015-06-01 09:30:00,47.5,47.53,47.29,47.31,86045.0,41.6609,41.6873,41.4768,41.4943,86045.0
2015-06-01 09:40:00,47.31,47.32,47.12,47.13,59075.0,41.4943,41.5031,41.3277,41.3364,59075.0
2015-06-01 09:50:00,47.13,47.21,47.11,47.12,27215.0,41.3364,41.4066,41.3189,41.3277,27215.0
2015-06-01 10:00:00,47.17,47.43,47.14,47.19,63135.0,41.3715,41.5996,41.3452,41.3891,63135.0
2015-06-01 10:10:00,47.2,47.23,47.06,47.1,38905.0,41.3978,41.4241,41.275,41.3101,38905.0
2015-06-01 10:20:00,47.11,47.21,47.1,47.21,18075.0,41.3189,41.4066,41.3101,41.4066,18075.0
2015-06-01 10:30:00,47.2,47.24,47.14,47.19,33825.0,41.3978,41.4329,41.3452,41.3891,33825.0
2015-06-01 10:40:00,47.2,47.24,47.1,47.16,31955.0,41.3978,41.4329,41.3101,41.3627,31955.0
2015-06-01 10:50:00,47.16,47.3,47.15,47.28,30600.0,41.3627,41.4855,41.354,41.468,30600.0
2015-06-01 11:00:00,47.29,47.39,47.26,47.3,21555.0,41.4768,41.5645,41.4504,41.4855,21555.0
2015-06-01 11:10:00,47.31,47.33,47.24,47.24,7650.0,41.4943,41.5118,41.4329,41.4329,7650.0
2015-06-01 11:20:00,47.29,47.3,47.22,47.22,20000.0,41.4768,41.4855,41.4154,41.4154,20000.0
2015-06-01 11:30:00,47.22,47.29,47.21,47.29,24500.0,41.4154,41.4768,41.4066,41.4768,24500.0
2015-06-01 11:40:00,47.29,47.33,47.25,47.33,26855.0,41.4768,41.5118,41.4417,41.5118,26855.0
2015-06-01 11:50:00,47.29,47.34,47.28,47.3,11720.0,41.4768,41.5206,41.468,41.4855,11720.0
2015-06-01 12:00:00,47.3,47.34,47.28,47.29,17680.0,41.4855,41.5206,41.468,41.4768,17680.0
2015-06-01 12:10:00,47.27,47.35,47.25,47.34,32285.0,41.4592,41.5294,41.4417,41.5206,32285.0
2015-06-01 12:20:00,47.35,47.41,47.34,47.4,44990.0,41.5294,41.582,41.5206,41.5732,44990.0
2015-06-01 12:30:00,47.38,47.38,47.34,47.36,8450.0,41.5557,41.5557,41.5206,41.5382,8450.0
2015-06-01 12:40:00,47.36,47.39,47.34,47.38,48780.0,41.5382,41.5645,41.5206,41.5557,48780.0
2015-06-01 12:50:00,47.39,47.4,47.37,47.38,26400.0,41.5645,41.5732,41.5469,41.5557,26400.0
2015-06-01 13:00:00,47.38,47.4,47.31,47.32,45885.0,41.5557,41.5732,41.4943,41.5031,45885.0
2015-06-01 13:10:00,47.33,47.35,47.21,47.21,67000.0,41.5118,41.5294,41.4066,41.4066,67000.0
2015-06-01 13:20:00,47.21,47.3,47.21,47.25,44285.0,41.4066,41.4855,41.4066,41.4417,44285.0
2015-06-01 13:30:00,47.3,47.3,47.18,47.22,22995.0,41.4855,41.4855,41.3803,41.4154,22995.0
2015-06-01 13:40:00,47.23,47.24,47.19,47.22,18140.0,41.4241,41.4329,41.3891,41.4154,18140.0
2015-06-01 13:50:00,47.21,47.26,47.18,47.25,26025.0,41.4066,41.4504,41.3803,41.4417,26025.0
2015-06-01 14:00:00,47.24,47.29,47.24,47.25,36830.0,41.4329,41.4768,41.4329,41.4417,36830.0
2015-06-01 14:10:00,47.25,47.31,47.24,47.31,14500.0,41.4417,41.4943,41.4329,41.4943,14500.0
2015-06-01 14:20:00,47.3,47.39,47.28,47.38,18805.0,41.4855,41.5645,41.468,41.5557,18805.0
2015-06-01 14:30:00,47.38,47.38,47.32,47.33,49970.0,41.5557,41.5557,41.5031,41.5118,49970.0
2015-06-01 14:40:00,47.32,47.38,47.3,47.3,29440.0,41.5031,41.5557,41.4855,41.4855,29440.0
2015-06-01 14:50:00,47.31,47.36,47.31,47.36,14555.0,41.4943,41.5382,41.4943,41.5382,14555.0
2015-06-01 15:00:00,47.32,47.32,47.27,47.27,20825.0,41.5031,41.5031,41.4592,41.4592,20825.0
2015-06-01 15:10:00,47.27,47.28,47.22,47.26,32265.0,41.4592,41.468,41.4154,41.4504,32265.0
2015-06-01 15:20:00,47.25,47.27,47.23,47.26,17410.0,41.4417,41.4592,41.4241,41.4504,17410.0
2015-06-01 15:30:00,47.26,47.27,47.2,47.24,58985.0,41.4504,41.4592,41.3978,41.4329,58985.0
2015-06-01 15:40:00,47.25,47.27,47.21,47.21,76480.0,41.4417,41.4592,41.4066,41.4066,76480.0
2015-06-01 15:50:00,47.21,47.21,47.09,47.16,386085.0,41.4066,41.4066,41.3013,41.3627,386085.0
2015-06-02 09:30:00,46.89,47.19,46.73,47.13,48875.0,41.1259,41.3891,40.9856,41.3364,48875.0
2015-06-02 09:40:00,47.03,47.12,46.95,46.99,40830.0,41.2487,41.3277,41.1786,41.2136,40830.0
2015-06-02 09:50:00,46.99,47.09,46.93,47.04,42000.0,41.2136,41.3013,41.161,41.2575,42000.0
2015-06-02 10:00:00,47.09,47.1,46.95,47.1,33830.0,41.3013,41.3101,41.1786,41.3101,33830.0
2015-06-02 10:10:00,47.14,47.16,47.06,47.06,34245.0,41.3452,41.3627,41.275,41.275,34245.0
2015-06-02 10:20:00,47.07,47.17,47.05,47.13,23155.0,41.2838,41.3715,41.2663,41.3364,23155.0
2015-06-02 10:30:00,47.1,47.2,47.0,47.2,28795.0,41.3101,41.3978,41.2224,41.3978,28795.0
2015-06-02 10:40:00,47.14,47.18,47.1,47.12,48175.0,41.3452,41.3803,41.3101,41.3277,48175.0
2015-06-02 10:50:00,47.12,47.13,47.07,47.1,19770.0,41.3277,41.3364,41.2838,41.3101,19770.0
2015-06-02 11:00:00,47.08,47.11,47.04,47.11,8915.0,41.2926,41.3189,41.2575,41.3189,8915.0
2015-06-02 11:10:00,47.11,47.12,47.0,47.01,15780.0,41.3189,41.3277,41.2224,41.2312,15780.0
2015-06-02 11:20:00,47.0,47.13,47.0,47.1,8575.0,41.2224,41.3364,41.2224,41.3101,8575.0
2015-06-02 11:30:00,47.08,47.13,47.07,47.07,17095.0,41.2926,41.3364,41.2838,41.2838,17095.0
2015-06-02 11:40:00,47.11,47.12,47.02,47.02,27370.0,41.3189,41.3277,41.24,41.24,27370.0
2015-06-02 11:50:00,47.02,47.06,47.01,47.05,13210.0,41.24,41.275,41.2312,41.2663,13210.0
2015-06-02 12:00:00,47.06,47.17,47.03,47.16,32495.0,41.275,41.3715,41.2487,41.3627,32495.0
2015-06-02 12:10:00,47.16,47.19,47.14,47.17,17485.0,41.3627,41.3891,41.3452,41.3715,17485.0
2015-06-02 12:20:00,47.17,47.24,47.17,47.24,65185.0,41.3715,41.4329,41.3715,41.4329,65185.0
2015-06-02 12:30:00,47.24,47.29,47.24,47.29,7500.0,41.4329,41.4768,41.4329,41.4768,7500.0
2015-06-02 12:40:00,47.29,47.3,47.21,47.26,10000.0,41.4768,41.4855,41.4066,41.4504,10000.0
2015-06-02 12:50:00,47.28,47.31,47.27,47.3,30215.0,41.468,41.4943,41.4592,41.4855,30215.0
2015-06-02 13:00:00,47.32,47.32,47.24,47.25,28000.0,41.5031,41.5031,41.4329,41.4417,28000.0
2015-06-02 13:10:00,47.24,47.31,47.24,47.31,15000.0,41.4329,41.4943,41.4329,41.4943,15000.0
2015-06-02 13:20:00,47.31,47.33,47.3,47.32,9135.0,41.4943,41.5118,41.4855,41.5031,9135.0
2015-06-02 13:30:00,47.33,47.33,47.25,47.27,17585.0,41.5118,41.5118,41.4417,41.4592,17585.0
2015-06-02 13:40:00,47.29,47.32,47.27,47.3,10500.0,41.4768,41.5031,41.4592,41.4855,10500.0
2015-06-02 13:50:00,47.3,47.33,47.3,47.33,13000.0,41.4855,41.5118,41.4855,41.5118,13000.0
2015-06-02 14:00:00,47.32,47.34,47.3,47.34,20240.0,41.5031,41.5206,41.4855,41.5206,20240.0
2015-06-02 14:10:00,47.33,47.33,47.28,47.32,16000.0,41.5118,41.5118,41.468,41.5031,16000.0
2015-06-02 14:20:00,47.3,47.33,47.27,47.28,49195.0,41.4855,41.5118,41.4592,41.468,49195.0
2015-06-02 14:30:00,47.28,47.3,47.24,47.24,16540.0,41.468,41.4855,41.4329,41.4329,16540.0
2015-06-02 14:40:00,47.21,47.23,47.13,47.13,39745.0,41.4066,41.4241,41.3364,41.3364,39745.0
2015-06-02 14:50:00,47.16,47.18,47.14,47.17,7510.0,41.3627,41.3803,41.3452,41.3715,7510.0
2015-06-02 15:00:00,47.19,47.2,47.07,47.1,25505.0,41.3891,41.3978,41.2838,41.3101,25505.0
2015-06-02 15:10:00,47.11,47.16,47.07,47.13,32710.0,41.3189,41.3627,41.2838,41.3364,32710.0
2015-06-02 15:20:00,47.16,47.16,47.11,47.16,18490.0,41.3627,41.3627,41.3189,41.3627,18490.0
2015-06-02 15:30:00,47.16,47.2,47.15,47.17,137155.0,41.3627,41.3978,41.354,41.3715,137155.0
2015-06-02 15:40:00,47.17,47.22,47.14,47.22,47270.0,41.3715,41.4154,41.3452,41.4154,47270.0
2015-06-02 15:50:00,47.19,47.22,47.17,47.18,83720.0,41.3891,41.4154,41.3715,41.3803,83720.0
2015-06-03 09:30:00,47.23,47.29,46.9,47.12,57850.0,41.4241,41.4768,41.1347,41.3277,57850.0
2015-06-03 09:40:00,47.23,47.28,47.11,47.11,40800.0,41.4241,41.468,41.3189,41.3189,40800.0
2015-06-03 09:50:00,47.16,47.36,47.07,47.36,46055.0,41.3627,41.5382,41.2838,41.5382,46055.0
2015-06-03 10:00:00,47.39,47.39,47.21,47.3,28000.0,41.5645,41.5645,41.4066,41.4855,28000.0
2015-06-03 10:10:00,47.29,47.33,47.27,47.28,39105.0,41.4768,41.5118,41.4592,41.468,39105.0
2015-06-03 10:20:00,47.32,47.34,47.23,47.23,20750.0,41.5031,41.5206,41.4241,41.4241,20750.0
2015-06-03 10:30:00,47.26,47.33,47.26,47.27,52435.0,41.4504,41.5118,41.4504,41.4592,52435.0
2015-06-03 10:40:00,47.31,47.32,47.25,47.31,5500.0,41.4943,41.5031,41.4417,41.4943,5500.0
2015-06-03 10:50:00,47.31,47.32,47.29,47.31,22055.0,41.4943,41.5031,41.4768,41.4943,22055.0
2015-06-03 11:00:00,47.31,47.41,47.3,47.41,78800.0,41.4943,41.582,41.4855,41.582,78800.0
2015-06-03 11:10:00,47.42,47.56,47.42,47.55,19795.0,41.5908,41.7136,41.5908,41.7048,19795.0
2015-06-03 11:20:00,47.56,47.61,47.54,47.58,25160.0,41.7136,41.7574,41.696,41.7311,25160.0
2015-06-03 11:30:00,47.58,47.6,47.53,47.54,14710.0,41.7311,41.7487,41.6873,41.696,14710.0
2015-06-03 11:40:00,47.51,47.52,47.45,47.45,14215.0,41.6697,41.6785,41.6171,41.6171,14215.0
2015-06-03 11:50:00,47.45,47.45,47.39,47.45,15750.0,41.6171,41.6171,41.5645,41.6171,15750.0
2015-06-03 12:00:00,47.44,47.45,47.33,47.36,20050.0,41.6083,41.6171,41.5118,41.5382,20050.0
2015-06-03 12:10:00,47.37,47.39,47.22,47.27,84290.0,41.5469,41.5645,41.4154,41.4592,84290.0
2015-06-03 12:20:00,47.25,47.31,47.25,47.31,5500.0,41.4417,41.4943,41.4417,41.4943,5500.0
2015-06-03 12:30:00,47.29,47.35,47.28,47.3,41385.0,41.4768,41.5294,41.468,41.4855,41385.0
2015-06-03 12:40:00,47.31,47.31,47.22,47.25,26545.0,41.4943,41.4943,41.4154,41.4417,26545.0
2015-06-03 12:50:00,47.25,47.28,47.23,47.26,34000.0,41.4417,41.468,41.4241,41.4504,34000.0
2015-06-03 13:00:00,47.25,47.27,47.24,47.26,16000.0,41.4417,41.4592,41.4329,41.4504,16000.0
2015-06-03 13:10:00,47.25,47.31,47.24,47.24,53030.0,41.4417,41.4943,41.4329,41.4329,53030.0
2015-06-03 13:20:00,47.23,47.26,47.2,47.2,17680.0,41.4241,41.4504,41.3978,41.3978,17680.0
2015-06-03 13:30:00,47.2,47.22,47.18,47.21,35505.0,41.3978,41.4154,41.3803,41.4066,35505.0
2015-06-03 13:40:00,47.21,47.26,47.19,47.21,11700.0,41.4066,41.4504,41.3891,41.4066,11700.0
2015-06-03 13:50:00,47.21,47.29,47.2,47.27,58880.0,41.4066,41.4768,41.3978,41.4592,58880.0
2015-06-03 14:00:00,47.27,47.33,47.27,47.33,14000.0,41.4592,41.5118,41.4592,41.5118,14000.0
2015-06-03 14:10:00,47.33,47.42,47.29,47.41,38250.0,41.5118,41.5908,41.4768,41.582,38250.0
2015-06-03 14:20:00,47.43,47.44,47.39,47.42,13545.0,41.5996,41.6083,41.5645,41.5908,13545.0
2015-06-03 14:30:00,47.39,47.41,47.32,47.32,22050.0,41.5645,41.582,41.5031,41.5031,22050.0
2015-06-03 14:40:00,47.32,47.35,47.28,47.32,58455.0,41.5031,41.5294,41.468,41.5031,58455.0
2015-06-03 14:50:00,47.32,47.34,47.3,47.34,54610.0,41.5031,41.5206,41.4855,41.5206,54610.0
2015-06-03 15:00:00,47.34,47.35,47.24,47.26,122615.0,41.5206,41.5294,41.4329,41.4504,122615.0
2015-06-03 15:10:00,47.26,47.29,47.2,47.21,71595.0,41.4504,41.4768,41.3978,41.4066,71595.0
2015-06-03 15:20:00,47.22,47.24,47.2,47.2,39945.0,41.4154,41.4329,41.3978,41.3978,39945.0
2015-06-03 15:30:00,47.19,47.23,47.12,47.13,82495.0,41.3891,41.4241,41.3277,41.3364,82495.0
2015-06-03 15:40:00,47.12,47.14,46.94,46.96,266275.0,41.3277,41.3452,41.1698,41.1873,266275.0
2015-06-03 15:50:00,46.96,47.01,46.84,46.9,700715.0,41.1873,41.2312,41.0821,41.1347,700715.0
2015-06-04 09:30:00,46.63,46.83,46.35,46.7,175025.0,40.8979,41.0733,40.6523,40.9593,175025.0
2015-06-04 09:40:00,46.74,46.91,46.68,46.88,142835.0,40.9944,41.1435,40.9417,41.1172,142835.0
2015-06-04 09:50:00,46.84,47.03,46.8,46.97,51395.0,41.0821,41.2487,41.047,41.1961,51395.0
2015-06-04 10:00:00,46.98,47.06,46.89,46.95,47550.0,41.2049,41.275,41.1259,41.1786,47550.0
2015-06-04 10:10:00,46.93,46.97,46.84,46.96,25500.0,41.161,41.1961,41.0821,41.1873,25500.0
2015-06-04 10:20:00,46.96,47.0,46.9,46.98,92220.0,41.1873,41.2224,41.1347,41.2049,92220.0
2015-06-04 10:30:00,46.95,47.0,46.88,46.92,110470.0,41.1786,41.2224,41.1172,41.1522,110470.0
2015-06-04 10:40:00,46.93,46.99,46.93,46.97,40585.0,41.161,41.2136,41.161,41.1961,40585.0
2015-06-04 10:50:00,46.95,47.03,46.94,46.96,61275.0,41.1786,41.2487,41.1698,41.1873,61275.0
2015-06-04 11:00:00,46.98,47.0,46.87,46.89,36055.0,41.2049,41.2224,41.1084,41.1259,36055.0
2015-06-04 11:10:00,46.88,47.05,46.88,46.96,31000.0,41.1172,41.2663,41.1172,41.1873,31000.0
2015-06-04 11:20:00,46.98,47.02,46.95,47.01,16075.0,41.2049,41.24,41.1786,41.2312,16075.0
2015-06-04 11:30:00,46.98,47.02,46.91,46.97,69250.0,41.2049,41.24,41.1435,41.1961,69250.0
2015-06-04 11:40:00,46.97,47.03,46.84,46.88,22210.0,41.1961,41.2487,41.0821,41.1172,22210.0
2015-06-04 11:50:00,46.9,46.96,46.84,46.89,38330.0,41.1347,41.1873,41.0821,41.1259,38330.0
2015-06-04 12:00:00,46.84,46.93,46.77,46.81,128705.0,41.0821,41.161,41.0207,41.0558,128705.0
2015-06-04 12:10:00,46.79,46.86,46.75,46.84,99205.0,41.0382,41.0996,41.0031,41.0821,99205.0
2015-06-04 12:20:00,46.87,47.0,46.87,47.0,35740.0,41.1084,41.2224,41.1084,41.2224,35740.0
2015-06-04 12:30:00,46.98,47.03,46.97,47.03,6675.0,41.2049,41.2487,41.1961,41.2487,6675.0
2015-06-04 12:40:00,47.04,47.05,46.95,46.97,10250.0,41.2575,41.2663,41.1786,41.1961,10250.0
2015-06-04 12:50:00,46.93,46.96,46.83,46.88,21000.0,41.161,41.1873,41.0733,41.1172,21000.0
2015-06-04 13:00:00,46.86,46.91,46.82,46.89,37685.0,41.0996,41.1435,41.0645,41.1259,37685.0
2015-06-04 13:10:00,46.89,46.92,46.8,46.8,37000.0,41.1259,41.1522,41.047,41.047,37000.0
2015-06-04 13:20:00,46.81,46.86,46.8,46.82,26710.0,41.0558,41.0996,41.047,41.0645,26710.0
2015-06-04 13:30:00,46.78,46.87,46.78,46.84,74000.0,41.0295,41.1084,41.0295,41.0821,74000.0
2015-06-04 13:40:00,46.86,46.88,46.81,46.84,44200.0,41.0996,41.1172,41.0558,41.0821,44200.0
2015-06-04 13:50:00,46.84,46.93,46.84,46.89,16890.0,41.0821,41.161,41.0821,41.1259,16890.0
2015-06-04 14:00:00,46.89,46.93,46.86,46.91,54380.0,41.1259,41.161,41.0996,41.1435,54380.0
2015-06-04 14:10:00,46.91,47.01,46.88,46.98,24410.0,41.1435,41.2312,41.1172,41.2049,24410.0
2015-06-04 14:20:00,46.97,47.04,46.97,47.01,46780.0,41.1961,41.2575,41.1961,41.2312,46780.0
2015-06-04 14:30:00,47.01,47.05,46.98,47.05,44700.0,41.2312,41.2663,41.2049,41.2663,44700.0
2015-06-04 14:40:00,47.05,47.1,47.04,47.04,23480.0,41.2663,41.3101,41.2575,41.2575,23480.0
2015-06-04 14:50:00,47.07,47.16,47.04,47.14,58180.0,41.2838,41.3627,41.2575,41.3452,58180.0
2015-06-04 15:00:00,47.14,47.18,47.14,47.15,107195.0,41.3452,41.3803,41.3452,41.354,107195.0
2015-06-04 15:10:00,47.16,47.21,47.13,47.14,113215.0,41.3627,41.4066,41.3364,41.3452,113215.0
2015-06-04 15:20:00,47.14,47.16,47.1,47.12,73765.0,41.3452,41.3627,41.3101,41.3277,73765.0
2015-06-04 15:30:00,47.11,47.11,47.05,47.06,51000.0,41.3189,41.3189,41.2663,41.275,51000.0
2015-06-04 15:40:00,47.06,47.13,47.04,47.06,68145.0,41.275,41.3364,41.2575,41.275,68145.0
2015-06-04 15:50:00,47.04,47.07,46.99,47.07,206550.0,41.2575,41.2838,41.2136,41.2838,206550.0
2015-06-05 09:30:00,47.4,47.6,46.87,46.91,74930.0,41.5732,41.7487,41.1084,41.1435,74930.0
2015-06-05 09:40:00,46.88,47.22,46.88,47.2,58115.0,41.1172,41.4154,41.1172,41.3978,58115.0
2015-06-05 09:50:00,47.2,47.4,47.19,47.33,50950.0,41.3978,41.5732,41.3891,41.5118,50950.0
2015-06-05 10:00:00,47.37,47.44,47.27,47.32,48210.0,41.5469,41.6083,41.4592,41.5031,48210.0
2015-06-05 10:10:00,47.31,47.35,47.26,47.35,20000.0,41.4943,41.5294,41.4504,41.5294,20000.0
2015-06-05 10:20:00,47.35,47.47,47.35,47.41,29005.0,41.5294,41.6346,41.5294,41.582,29005.0
2015-06-05 10:30:00,47.46,47.54,47.46,47.54,33530.0,41.6259,41.696,41.6259,41.696,33530.0
2015-06-05 10:40:00,47.53,47.57,47.36,47.37,35770.0,41.6873,41.7223,41.5382,41.5469,35770.0
2015-06-05 10:50:00,47.35,47.45,47.33,47.45,31850.0,41.5294,41.6171,41.5118,41.6171,31850.0
2015-06-05 11:00:00,47.45,47.6,47.45,47.51,36340.0,41.6171,41.7487,41.6171,41.6697,36340.0
2015-06-05 11:10:00,47.5,47.52,47.4,47.4,60000.0,41.6609,41.6785,41.5732,41.5732,60000.0
2015-06-05 11:20:00,47.43,47.45,47.31,47.36,34570.0,41.5996,41.6171,41.4943,41.5382,34570.0
2015-06-05 11:30:00,47.35,47.37,47.3,47.34,15500.0,41.5294,41.5469,41.4855,41.5206,15500.0
2015-06-05 11:40:00,47.37,47.43,47.36,47.42,55995.0,41.5469,41.5996,41.5382,41.5908,55995.0
2015-06-05 11:50:00,47.44,47.49,47.41,47.49,16640.0,41.6083,41.6522,41.582,41.6522,16640.0
2015-06-05 12:00:00,47.48,47.49,47.37,47.37,19500.0,41.6434,41.6522,41.5469,41.5469,19500.0
2015-06-05 12:10:00,47.38,47.4,47.37,47.38,6500.0,41.5557,41.5732,41.5469,41.5557,6500.0
2015-06-05 12:20:00,47.37,47.42,47.32,47.32,59005.0,41.5469,41.5908,41.5031,41.5031,59005.0
2015-06-05 12:30:00,47.32,47.35,47.3,47.35,17985.0,41.5031,41.5294,41.4855,41.5294,17985.0
2015-06-05 12:40:00,47.33,47.44,47.32,47.4,22000.0,41.5118,41.6083,41.5031,41.5732,22000.0
2015-06-05 12:50:00,47.38,47.43,47.38,47.43,7205.0,41.5557,41.5996,41.5557,41.5996,7205.0
2015-06-05 13:00:00,47.44,47.44,47.37,47.37,14475.0,41.6083,41.6083,41.5469,41.5469,14475.0
2015-06-05 13:10:00,47.39,47.39,47.34,47.37,18025.0,41.5645,41.5645,41.5206,41.5469,18025.0
2015-06-05 13:20:00,47.39,47.39,47.31,47.34,24500.0,41.5645,41.5645,41.4943,41.5206,24500.0
2015-06-05 13:30:00,47.34,47.38,47.34,47.36,18625.0,41.5206,41.5557,41.5206,41.5382,18625.0
2015-06-05 13:40:00,47.35,47.39,47.33,47.33,42395.0,41.5294,41.5645,41.5118,41.5118,42395.0
2015-06-05 13:50:00,47.32,47.35,47.32,47.35,12000.0,41.5031,41.5294,41.5031,41.5294,12000.0
2015-06-05 14:00:00,47.36,47.36,47.28,47.28,17400.0,41.5382,41.5382,41.468,41.468,17400.0
2015-06-05 14:10:00,47.25,47.29,47.25,47.29,5500.0,41.4417,41.4768,41.4417,41.4768,5500.0
2015-06-05 14:20:00,47.29,47.29,47.24,47.27,24005.0,41.4768,41.4768,41.4329,41.4592,24005.0
2015-06-05 14:30:00,47.24,47.3,47.24,47.28,59840.0,41.4329,41.4855,41.4329,41.468,59840.0
2015-06-05 14:40:00,47.24,47.28,47.24,47.28,36165.0,41.4329,41.468,41.4329,41.468,36165.0
2015-06-05 14:50:00,47.3,47.32,47.25,47.27,26490.0,41.4855,41.5031,41.4417,41.4592,26490.0
2015-06-05 15:00:00,47.26,47.38,47.26,47.34,81965.0,41.4504,41.5557,41.4504,41.5206,81965.0
2015-06-05 15:10:00,47.32,47.34,47.31,47.33,59865.0,41.5031,41.5206,41.4943,41.5118,59865.0
2015-06-05 15:20:00,47.33,47.33,47.27,47.3,53000.0,41.5118,41.5118,41.4592,41.4855,53000.0
2015-06-05 15:30:00,47.3,47.35,47.28,47.3,85810.0,41.4855,41.5294,41.468,41.4855,85810.0
2015-06-05 15:40:00,47.3,47.33,47.29,47.33,74255.0,41.4855,41.5118,41.4768,41.5118,74255.0
2015-06-05 15:50:00,47.33,47.36,47.3,47.31,218795.0,41.5118,41.5382,41.4855,41.4943,218795.0
2015-06-08 09:30:00,47.45,47.55,47.23,47.44,47125.0,41.6171,41.7048,41.4241,41.6083,47125.0
2015-06-08 09:40:00,47.43,47.43,47.28,47.3,41415.0,41.5996,41.5996,41.468,41.4855,41415.0
2015-06-08 09:50:00,47.3,47.3,47.05,47.15,75755.0,41.4855,41.4855,41.2663,41.354,75755.0
2015-06-08 10:00:00,47.13,47.16,47.06,47.07,28460.0,41.3364,41.3627,41.275,41.2838,28460.0
2015-06-08 10:10:00,47.1,47.1,46.98,47.0,18970.0,41.3101,41.3101,41.2049,41.2224,18970.0
2015-06-08 10:20:00,47.02,47.15,47.01,47.13,38005.0,41.24,41.354,41.2312,41.3364,38005.0
2015-06-08 10:30:00,47.13,47.22,47.1,47.21,72680.0,41.3364,41.4154,41.3101,41.4066,72680.0
2015-06-08 10:40:00,47.23,47.24,47.16,47.18,26770.0,41.4241,41.4329,41.3627,41.3803,26770.0
2015-06-08 10:50:00,47.15,47.15,47.02,47.02,92475.0,41.354,41.354,41.24,41.24,92475.0
2015-06-08 11:00:00,47.06,47.16,47.03,47.15,35385.0,41.275,41.3627,41.2487,41.354,35385.0
2015-06-08 11:10:00,47.11,47.11,47.05,47.05,22175.0,41.3189,41.3189,41.2663,41.2663,22175.0
2015-06-08 11:20:00,47.04,47.11,47.03,47.04,62180.0,41.2575,41.3189,41.2487,41.2575,62180.0
2015-06-08 11:30:00,47.06,47.07,47.02,47.05,60800.0,41.275,41.2838,41.24,41.2663,60800.0
2015-06-08 11:40:00,47.05,47.07,47.03,47.03,7185.0,41.2663,41.2838,41.2487,41.2487,7185.0
2015-06-08 11:50:00,47.02,47.05,46.98,46.99,27140.0,41.24,41.2663,41.2049,41.2136,27140.0
2015-06-08 12:00:00,47.03,47.1,47.02,47.1,3500.0,41.2487,41.3101,41.24,41.3101,3500.0
2015-06-08 12:10:00,47.07,47.07,46.97,47.04,13695.0,41.2838,41.2838,41.1961,41.2575,13695.0
2015-06-08 12:20:00,47.05,47.09,47.03,47.03,12540.0,41.2663,41.3013,41.2487,41.2487,12540.0
2015-06-08 12:30:00,47.03,47.05,47.01,47.03,11500.0,41.2487,41.2663,41.2312,41.2487,11500.0
2015-06-08 12:40:00,47.02,47.13,47.02,47.13,72835.0,41.24,41.3364,41.24,41.3364,72835.0
2015-06-08 12:50:00,47.11,47.22,47.08,47.2,61100.0,41.3189,41.4154,41.2926,41.3978,61100.0
2015-06-08 13:00:00,47.2,47.41,47.2,47.31,84295.0,41.3978,41.582,41.3978,41.4943,84295.0
2015-06-08 13:10:00,47.28,47.37,47.28,47.34,41625.0,41.468,41.5469,41.468,41.5206,41625.0
2015-06-08 13:20:00,47.35,47.37,47.29,47.31,53360.0,41.5294,41.5469,41.4768,41.4943,53360.0
2015-06-08 13:30:00,47.33,47.36,47.29,47.3,224165.0,41.5118,41.5382,41.4768,41.4855,224165.0
2015-06-08 13:40:00,47.29,47.32,47.25,47.32,126625.0,41.4768,41.5031,41.4417,41.5031,126625.0
2015-06-08 13:50:00,47.31,47.31,47.26,47.28,75000.0,41.4943,41.4943,41.4504,41.468,75000.0
2015-06-08 14:00:00,47.28,47.31,47.26,47.26,49985.0,41.468,41.4943,41.4504,41.4504,49985.0
2015-06-08 14:10:00,47.27,47.32,47.26,47.31,25500.0,41.4592,41.5031,41.4504,41.4943,25500.0
2015-06-08 14:20:00,47.31,47.32,47.28,47.31,9500.0,41.4943,41.5031,41.468,41.4943,9500.0
2015-06-08 14:30:00,47.31,47.34,47.24,47.26,45550.0,41.4943,41.5206,41.4329,41.4504,45550.0
2015-06-08 14:40:00,47.24,47.34,47.23,47.23,58070.0,41.4329,41.5206,41.4241,41.4241,58070.0
2015-06-08 14:50:00,47.23,47.31,47.22,47.24,18000.0,41.4241,41.4943,41.4154,41.4329,18000.0
2015-06-08 15:00:00,47.25,47.32,47.25,47.29,27550.0,41.4417,41.5031,41.4417,41.4768,27550.0
2015-06-08 15:10:00,47.28,47.31,47.27,47.28,20000.0,41.468,41.4943,41.4592,41.468,20000.0
2015-06-08 15:20:00,47.27,47.3,47.18,47.2,102215.0,41.4592,41.4855,41.3803,41.3978,102215.0
2015-06-08 15:30:00,47.2,47.26,47.19,47.23,88620.0,41.3978,41.4504,41.3891,41.4241,88620.0
2015-06-08 15:40:00,47.23,47.25,47.09,47.11,167380.0,41.4241,41.4417,41.3013,41.3189,167380.0
2015-06-08 15:50:00,47.08,47.17,47.07,47.11,448900.0,41.2926,41.3715,41.2838,41.3189,448900.0
2015-06-09 09:30:00,47.01,47.31,46.83,46.91,92575.0,41.2312,41.4943,41.0733,41.1435,92575.0
2015-06-09 09:40:00,46.97,47.15,46.94,47.04,64705.0,41.1961,41.354,41.1698,41.2575,64705.0
2015-06-09 09:50:00,47.04,47.27,47.0,47.23,31670.0,41.2575,41.4592,41.2224,41.4241,31670.0
2015-06-09 10:00:00,47.15,47.23,47.09,47.09,21920.0,41.354,41.4241,41.3013,41.3013,21920.0
2015-06-09 10:10:00,47.09,47.14,47.07,47.08,133235.0,41.3013,41.3452,41.2838,41.2926,133235.0
2015-06-09 10:20:00,47.05,47.06,46.94,46.95,59010.0,41.2663,41.275,41.1698,41.1786,59010.0
2015-06-09 10:30:00,46.96,47.02,46.93,47.0,58565.0,41.1873,41.24,41.161,41.2224,58565.0
2015-06-09 10:40:00,47.0,47.04,46.93,46.99,107955.0,41.2224,41.2575,41.161,41.2136,107955.0
2015-06-09 10:50:00,46.97,47.02,46.97,47.0,95190.0,41.1961,41.24,41.1961,41.2224,95190.0
2015-06-09 11:00:00,47.04,47.21,47.04,47.19,29340.0,41.2575,41.4066,41.2575,41.3891,29340.0
2015-06-09 11:10:00,47.2,47.3,47.2,47.3,48225.0,41.3978,41.4855,41.3978,41.4855,48225.0
2015-06-09 11:20:00,47.3,47.34,47.29,47.31,76500.0,41.4855,41.5206,41.4768,41.4943,76500.0
2015-06-09 11:30:00,47.31,47.34,47.26,47.29,35575.0,41.4943,41.5206,41.4504,41.4768,35575.0
2015-06-09 11:40:00,47.26,47.34,47.26,47.27,38935.0,41.4504,41.5206,41.4504,41.4592,38935.0
2015-06-09 11:50:00,47.26,47.3,47.24,47.28,43105.0,41.4504,41.4855,41.4329,41.468,43105.0
2015-06-09 12:00:00,47.3,47.35,47.29,47.3,33500.0,41.4855,41.5294,41.4768,41.4855,33500.0
2015-06-09 12:10:00,47.34,47.34,47.27,47.27,32000.0,41.5206,41.5206,41.4592,41.4592,32000.0
2015-06-09 12:20:00,47.25,47.37,47.25,47.36,23330.0,41.4417,41.5469,41.4417,41.5382,23330.0
2015-06-09 12:30:00,47.39,47.46,47.39,47.46,69055.0,41.5645,41.6259,41.5645,41.6259,69055.0
2015-06-09 12:40:00,47.46,47.56,47.44,47.5,79505.0,41.6259,41.7136,41.6083,41.6609,79505.0
2015-06-09 12:50:00,47.5,47.6,47.5,47.6,33570.0,41.6609,41.7487,41.6609,41.7487,33570.0
2015-06-09 13:00:00,47.6,47.83,47.6,47.75,216125.0,41.7487,41.9504,41.7487,41.8802,216125.0
2015-06-09 13:10:00,47.77,47.79,47.67,47.69,26715.0,41.8978,41.9153,41.81,41.8276,26715.0
2015-06-09 13:20:00,47.67,47.67,47.56,47.56,23350.0,41.81,41.81,41.7136,41.7136,23350.0
2015-06-09 13:30:00,47.58,47.61,47.48,47.56,92750.0,41.7311,41.7574,41.6434,41.7136,92750.0
2015-06-09 13:40:00,47.54,47.61,47.54,47.55,56740.0,41.696,41.7574,41.696,41.7048,56740.0
2015-06-09 13:50:00,47.56,47.57,47.5,47.52,17495.0,41.7136,41.7223,41.6609,41.6785,17495.0
2015-06-09 14:00:00,47.5,47.51,47.47,47.48,24485.0,41.6609,41.6697,41.6346,41.6434,24485.0
2015-06-09 14:10:00,47.5,47.5,47.36,47.36,32800.0,41.6609,41.6609,41.5382,41.5382,32800.0
2015-06-09 14:20:00,47.38,47.43,47.37,47.39,22245.0,41.5557,41.5996,41.5469,41.5645,22245.0
2015-06-09 14:30:00,47.38,47.57,47.38,47.57,20000.0,41.5557,41.7223,41.5557,41.7223,20000.0
2015-06-09 14:40:00,47.57,47.57,47.44,47.45,26500.0,41.7223,41.7223,41.6083,41.6171,26500.0
2015-06-09 14:50:00,47.44,47.45,47.39,47.42,33260.0,41.6083,41.6171,41.5645,41.5908,33260.0
2015-06-09 15:00:00,47.39,47.4,47.35,47.37,113780.0,41.5645,41.5732,41.5294,41.5469,113780.0
2015-06-09 15:10:00,47.37,47.43,47.3,47.42,74870.0,41.5469,41.5996,41.4855,41.5908,74870.0
2015-06-09 15:20:00,47.42,47.42,47.37,47.38,58810.0,41.5908,41.5908,41.5469,41.5557,58810.0
2015-06-09 15:30:00,47.37,47.39,47.32,47.37,91855.0,41.5469,41.5645,41.5031,41.5469,91855.0
2015-06-09 15:40:00,47.36,47.4,47.35,47.4,80155.0,41.5382,41.5732,41.5294,41.5732,80155.0
2015-06-09 15:50:00,47.4,47.46,47.35,47.36,221750.0,41.5732,41.6259,41.5294,41.5382,221750.0
2015-06-10 09:30:00,47.46,47.46,46.99,47.14,117925.0,41.6259,41.6259,41.2136,41.3452,117925.0
2015-06-10 09:40:00,47.13,47.44,47.13,47.26,61500.0,41.3364,41.6083,41.3364,41.4504,61500.0
2015-06-10 09:50:00,47.27,47.4,47.25,47.35,42250.0,41.4592,41.5732,41.4417,41.5294,42250.0
2015-06-10 10:00:00,47.3,47.32,47.2,47.3,63720.0,41.4855,41.5031,41.3978,41.4855,63720.0
2015-06-10 10:10:00,47.28,47.29,47.18,47.25,51715.0,41.468,41.4768,41.3803,41.4417,51715.0
2015-06-10 10:20:00,47.25,47.3,47.22,47.29,40000.0,41.4417,41.4855,41.4154,41.4768,40000.0
2015-06-10 10:30:00,47.28,47.3,47.14,47.14,45025.0,41.468,41.4855,41.3452,41.3452,45025.0
2015-06-10 10:40:00,47.15,47.23,47.13,47.2,58105.0,41.354,41.4241,41.3364,41.3978,58105.0
2015-06-10 10:50:00,47.21,47.29,47.17,47.25,31880.0,41.4066,41.4768,41.3715,41.4417,31880.0
2015-06-10 11:00:00,47.27,47.3,47.24,47.3,37125.0,41.4592,41.4855,41.4329,41.4855,37125.0
2015-06-10 11:10:00,47.27,47.46,47.24,47.43,210705.0,41.4592,41.6259,41.4329,41.5996,210705.0
2015-06-10 11:20:00,47.45,47.54,47.43,47.51,65420.0,41.6171,41.696,41.5996,41.6697,65420.0
2015-06-10 11:30:00,47.51,47.64,47.5,47.63,39390.0,41.6697,41.7837,41.6609,41.775,39390.0
2015-06-10 11:40:00,47.63,47.76,47.63,47.75,69375.0,41.775,41.889,41.775,41.8802,69375.0
2015-06-10 11:50:00,47.71,47.83,47.71,47.81,46500.0,41.8451,41.9504,41.8451,41.9328,46500.0
2015-06-10 12:00:00,47.81,47.9,47.8,47.88,67550.0,41.9328,42.0118,41.9241,41.9942,67550.0
2015-06-10 12:10:00,47.9,47.97,47.9,47.96,30750.0,42.0118,42.0732,42.0118,42.0644,30750.0
2015-06-10 12:20:00,47.96,47.97,47.84,47.85,69395.0,42.0644,42.0732,41.9592,41.9679,69395.0
2015-06-10 12:30:00,47.84,47.86,47.79,47.79,32430.0,41.9592,41.9767,41.9153,41.9153,32430.0
2015-06-10 12:40:00,47.79,47.82,47.78,47.81,28185.0,41.9153,41.9416,41.9065,41.9328,28185.0
2015-06-10 12:50:00,47.82,47.82,47.75,47.75,33580.0,41.9416,41.9416,41.8802,41.8802,33580.0
2015-06-10 13:00:00,47.76,47.86,47.76,47.86,26525.0,41.889,41.9767,41.889,41.9767,26525.0
2015-06-10 13:10:00,47.85,47.89,47.77,47.77,61785.0,41.9679,42.003,41.8978,41.8978,61785.0
2015-06-10 13:20:00,47.75,47.95,47.75,47.9,128095.0,41.8802,42.0556,41.8802,42.0118,128095.0
2015-06-10 13:30:00,47.88,47.89,47.82,47.84,28500.0,41.9942,42.003,41.9416,41.9592,28500.0
2015-06-10 13:40:00,47.83,47.83,47.71,47.74,53035.0,41.9504,41.9504,41.8451,41.8714,53035.0
2015-06-10 13:50:00,47.73,47.91,47.73,47.91,31510.0,41.8627,42.0205,41.8627,42.0205,31510.0
2015-06-10 14:00:00,47.92,47.95,47.86,47.86,43040.0,42.0293,42.0556,41.9767,41.9767,43040.0
2015-06-10 14:10:00,47.84,47.94,47.84,47.92,43650.0,41.9592,42.0469,41.9592,42.0293,43650.0
2015-06-10 14:20:00,47.9,47.94,47.85,47.87,27905.0,42.0118,42.0469,41.9679,41.9855,27905.0
2015-06-10 14:30:00,47.84,47.94,47.81,47.89,33630.0,41.9592,42.0469,41.9328,42.003,33630.0
2015-06-10 14:40:00,47.88,47.9,47.83,47.83,22185.0,41.9942,42.0118,41.9504,41.9504,22185.0
2015-06-10 14:50:00,47.84,47.92,47.84,47.89,45490.0,41.9592,42.0293,41.9592,42.003,45490.0
2015-06-10 15:00:00,47.89,47.96,47.88,47.92,51305.0,42.003,42.0644,41.9942,42.0293,51305.0
2015-06-10 15:10:00,47.91,48.0,47.9,48.0,59285.0,42.0205,42.0995,42.0118,42.0995,59285.0
2015-06-10 15:20:00,48.0,48.05,47.98,47.99,93390.0,42.0995,42.1433,42.0819,42.0907,93390.0
2015-06-10 15:30:00,48.01,48.08,48.0,48.08,120035.0,42.1083,42.1696,42.0995,42.1696,120035.0
2015-06-10 15:40:00,48.09,48.14,48.07,48.12,137740.0,42.1784,42.2223,42.1609,42.2047,137740.0
2015-06-10 15:50:00,48.12,48.14,48.08,48.09,267110.0,42.2047,42.2223,42.1696,42.1784,267110.0
2015-06-11 09:30:00,48.16,48.3,48.13,48.25,46825.0,42.2398,42.3626,42.2135,42.3187,46825.0
2015-06-11 09:40:00,48.14,48.37,47.95,48.37,62985.0,42.2223,42.424,42.0556,42.424,62985.0
2015-06-11 09:50:00,48.36,48.47,48.34,48.41,51245.0,42.4152,42.5117,42.3977,42.4591,51245.0
2015-06-11 10:00:00,48.4,48.4,48.28,48.34,19425.0,42.4503,42.4503,42.3451,42.3977,19425.0
2015-06-11 10:10:00,48.31,48.31,48.27,48.31,11830.0,42.3714,42.3714,42.3363,42.3714,11830.0
2015-06-11 10:20:00,48.31,48.31,48.21,48.22,29610.0,42.3714,42.3714,42.2837,42.2924,29610.0
2015-06-11 10:30:00,48.19,48.19,48.02,48.13,47415.0,42.2661,42.2661,42.117,42.2135,47415.0
2015-06-11 10:40:00,48.12,48.26,48.12,48.25,35790.0,42.2047,42.3275,42.2047,42.3187,35790.0
2015-06-11 10:50:00,48.24,48.3,48.19,48.25,35525.0,42.31,42.3626,42.2661,42.3187,35525.0
2015-06-11 11:00:00,48.23,48.35,48.22,48.32,33325.0,42.3012,42.4065,42.2924,42.3801,33325.0
2015-06-11 11:10:00,48.33,48.39,48.32,48.33,33870.0,42.3889,42.4415,42.3801,42.3889,33870.0
2015-06-11 11:20:00,48.34,48.35,48.27,48.31,38500.0,42.3977,42.4065,42.3363,42.3714,38500.0
2015-06-11 11:30:00,48.34,48.36,48.31,48.33,15640.0,42.3977,42.4152,42.3714,42.3889,15640.0
2015-06-11 11:40:00,48.29,48.32,48.26,48.29,24000.0,42.3538,42.3801,42.3275,42.3538,24000.0
2015-06-11 11:50:00,48.29,48.29,48.22,48.27,42675.0,42.3538,42.3538,42.2924,42.3363,42675.0
2015-06-11 12:00:00,48.26,48.37,48.26,48.36,31195.0,42.3275,42.424,42.3275,42.4152,31195.0
2015-06-11 12:10:00,48.38,48.44,48.33,48.43,21925.0,42.4328,42.4854,42.3889,42.4766,21925.0
2015-06-11 12:20:00,48.42,48.53,48.42,48.52,59210.0,42.4679,42.5643,42.4679,42.5556,59210.0
2015-06-11 12:30:00,48.5,48.59,48.5,48.53,75080.0,42.538,42.617,42.538,42.5643,75080.0
2015-06-11 12:40:00,48.53,48.59,48.52,48.55,15525.0,42.5643,42.617,42.5556,42.5819,15525.0
2015-06-11 12:50:00,48.56,48.58,48.52,48.57,43945.0,42.5906,42.6082,42.5556,42.5994,43945.0
2015-06-11 13:00:00,48.55,48.58,48.49,48.58,19000.0,42.5819,42.6082,42.5292,42.6082,19000.0
2015-06-11 13:10:00,48.57,48.57,48.49,48.53,58125.0,42.5994,42.5994,42.5292,42.5643,58125.0
2015-06-11 13:20:00,48.55,48.55,48.49,48.52,24220.0,42.5819,42.5819,42.5292,42.5556,24220.0
2015-06-11 13:30:00,48.49,48.51,48.44,48.44,39110.0,42.5292,42.5468,42.4854,42.4854,39110.0
2015-06-11 13:40:00,48.44,48.48,48.43,48.46,11365.0,42.4854,42.5205,42.4766,42.5029,11365.0
2015-06-11 13:50:00,48.43,48.49,48.42,48.44,46895.0,42.4766,42.5292,42.4679,42.4854,46895.0
2015-06-11 14:00:00,48.45,48.47,48.45,48.45,24070.0,42.4942,42.5117,42.4942,42.4942,24070.0
2015-06-11 14:10:00,48.44,48.55,48.43,48.55,86030.0,42.4854,42.5819,42.4766,42.5819,86030.0
2015-06-11 14:20:00,48.53,48.59,48.49,48.54,60650.0,42.5643,42.617,42.5292,42.5731,60650.0
2015-06-11 14:30:00,48.54,48.54,48.51,48.51,23580.0,42.5731,42.5731,42.5468,42.5468,23580.0
2015-06-11 14:40:00,48.5,48.54,48.48,48.5,37685.0,42.538,42.5731,42.5205,42.538,37685.0
2015-06-11 14:50:00,48.49,48.5,48.44,48.47,42935.0,42.5292,42.538,42.4854,42.5117,42935.0
2015-06-11 15:00:00,48.48,48.48,48.43,48.44,31360.0,42.5205,42.5205,42.4766,42.4854,31360.0
2015-06-11 15:10:00,48.43,48.46,48.43,48.44,38580.0,42.4766,42.5029,42.4766,42.4854,38580.0
2015-06-11 15:20:00,48.43,48.45,48.41,48.43,93335.0,42.4766,42.4942,42.4591,42.4766,93335.0
2015-06-11 15:30:00,48.42,48.45,48.41,48.41,51420.0,42.4679,42.4942,42.4591,42.4591,51420.0
2015-06-11 15:40:00,48.41,48.43,48.35,48.35,93370.0,42.4591,42.4766,42.4065,42.4065,93370.0
2015-06-11 15:50:00,48.34,48.42,48.34,48.41,131345.0,42.3977,42.4679,42.3977,42.4591,131345.0
2015-06-12 09:30:00,48.1,48.31,48.02,48.09,89160.0,42.3198,42.5046,42.2494,42.311,89160.0
2015-06-12 09:40:00,48.04,48.16,48.04,48.15,29500.0,42.267,42.3726,42.267,42.3638,29500.0
2015-06-12 09:50:00,48.11,48.22,48.08,48.22,23130.0,42.3286,42.4254,42.3022,42.4254,23130.0
2015-06-12 10:00:00,48.18,48.28,48.18,48.23,42565.0,42.3902,42.4782,42.3902,42.4342,42565.0
2015-06-12 10:10:00,48.23,48.23,47.96,47.96,84595.0,42.4342,42.4342,42.1966,42.1966,84595.0
2015-06-12 10:20:00,47.96,47.99,47.89,47.89,46160.0,42.1966,42.223,42.1351,42.1351,46160.0
2015-06-12 10:30:00,47.89,47.92,47.75,47.8,75395.0,42.1351,42.1615,42.0119,42.0559,75395.0
2015-06-12 10:40:00,47.8,47.84,47.69,47.71,22310.0,42.0559,42.0911,41.9591,41.9767,22310.0
2015-06-12 10:50:00,47.73,47.75,47.6,47.65,48115.0,41.9943,42.0119,41.8799,41.9239,48115.0
2015-06-12 11:00:00,47.63,47.65,47.6,47.62,11450.0,41.9063,41.9239,41.8799,41.8975,11450.0
2015-06-12 11:10:00,47.65,47.72,47.58,47.72,32055.0,41.9239,41.9855,41.8623,41.9855,32055.0
2015-06-12 11:20:00,47.74,47.82,47.74,47.8,19000.0,42.0031,42.0735,42.0031,42.0559,19000.0
2015-06-12 11:30:00,47.8,47.83,47.76,47.82,40945.0,42.0559,42.0823,42.0207,42.0735,40945.0
2015-06-12 11:40:00,47.81,47.81,47.72,47.76,28250.0,42.0647,42.0647,41.9855,42.0207,28250.0
2015-06-12 11:50:00,47.78,47.81,47.72,47.81,34635.0,42.0383,42.0647,41.9855,42.0647,34635.0
2015-06-12 12:00:00,47.8,47.81,47.75,47.75,26040.0,42.0559,42.0647,42.0119,42.0119,26040.0
2015-06-12 12:10:00,47.75,47.81,47.72,47.8,26295.0,42.0119,42.0647,41.9855,42.0559,26295.0
2015-06-12 12:20:00,47.78,47.8,47.77,47.8,28045.0,42.0383,42.0559,42.0295,42.0559,28045.0
2015-06-12 12:30:00,47.8,47.8,47.76,47.8,29535.0,42.0559,42.0559,42.0207,42.0559,29535.0
2015-06-12 12:40:00,47.79,47.79,47.73,47.74,53515.0,42.0471,42.0471,41.9943,42.0031,53515.0
2015-06-12 12:50:00,47.76,47.76,47.72,47.72,12820.0,42.0207,42.0207,41.9855,41.9855,12820.0
2015-06-12 13:00:00,47.73,47.77,47.73,47.77,15055.0,41.9943,42.0295,41.9943,42.0295,15055.0
2015-06-12 13:10:00,47.75,47.76,47.71,47.74,17050.0,42.0119,42.0207,41.9767,42.0031,17050.0
2015-06-12 13:20:00,47.71,47.71,47.64,47.7,42860.0,41.9767,41.9767,41.9151,41.9679,42860.0
2015-06-12 13:30:00,47.7,47.7,47.63,47.65,10500.0,41.9679,41.9679,41.9063,41.9239,10500.0
2015-06-12 13:40:00,47.62,47.64,47.61,47.62,7315.0,41.8975,41.9151,41.8887,41.8975,7315.0
2015-06-12 13:50:00,47.56,47.64,47.56,47.64,29440.0,41.8447,41.9151,41.8447,41.9151,29440.0
2015-06-12 14:00:00,47.65,47.66,47.62,47.62,25825.0,41.9239,41.9327,41.8975,41.8975,25825.0
2015-06-12 14:10:00,47.62,47.63,47.58,47.6,24500.0,41.8975,41.9063,41.8623,41.8799,24500.0
2015-06-12 14:20:00,47.61,47.61,47.54,47.57,38945.0,41.8887,41.8887,41.8271,41.8535,38945.0
2015-06-12 14:30:00,47.57,47.64,47.54,47.54,92010.0,41.8535,41.9151,41.8271,41.8271,92010.0
2015-06-12 14:40:00,47.56,47.67,47.54,47.66,138060.0,41.8447,41.9415,41.8271,41.9327,138060.0
2015-06-12 14:50:00,47.65,47.67,47.58,47.62,32820.0,41.9239,41.9415,41.8623,41.8975,32820.0
2015-06-12 15:00:00,47.61,47.63,47.6,47.61,18005.0,41.8887,41.9063,41.8799,41.8887,18005.0
2015-06-12 15:10:00,47.63,47.68,47.6,47.67,33770.0,41.9063,41.9503,41.8799,41.9415,33770.0
2015-06-12 15:20:00,47.68,47.7,47.65,47.68,61120.0,41.9503,41.9679,41.9239,41.9503,61120.0
2015-06-12 15:30:00,47.69,47.74,47.69,47.7,65505.0,41.9591,42.0031,41.9591,41.9679,65505.0
2015-06-12 15:40:00,47.71,47.78,47.7,47.73,107320.0,41.9767,42.0383,41.9679,41.9943,107320.0
2015-06-12 15:50:00,47.72,47.77,47.71,47.74,387040.0,41.9855,42.0295,41.9767,42.0031,387040.0
2015-06-15 09:30:00,47.33,47.66,47.16,47.55,62835.0,41.6424,41.9327,41.4928,41.8359,62835.0
2015-06-15 09:40:00,47.59,47.64,47.22,47.26,31175.0,41.8711,41.9151,41.5456,41.5808,31175.0
2015-06-15 09:50:00,47.25,47.28,47.11,47.24,36555.0,41.572,41.5984,41.4488,41.5632,36555.0
2015-06-15 10:00:00,47.2,47.34,47.19,47.29,35165.0,41.528,41.6512,41.5192,41.6072,35165.0
2015-06-15 10:10:00,47.28,47.31,47.26,47.26,13575.0,41.5984,41.6248,41.5808,41.5808,13575.0
2015-06-15 10:20:00,47.28,47.38,47.26,47.37,34365.0,41.5984,41.6863,41.5808,41.6775,34365.0
2015-06-15 10:30:00,47.36,47.46,47.34,47.39,28170.0,41.6688,41.7567,41.6512,41.6951,28170.0
2015-06-15 10:40:00,47.42,47.53,47.42,47.53,24925.0,41.7215,41.8183,41.7215,41.8183,24925.0
2015-06-15 10:50:00,47.54,47.56,47.49,47.56,21340.0,41.8271,41.8447,41.7831,41.8447,21340.0
2015-06-15 11:00:00,47.6,47.73,47.57,47.62,50170.0,41.8799,41.9943,41.8535,41.8975,50170.0
2015-06-15 11:10:00,47.62,47.7,47.62,47.68,17490.0,41.8975,41.9679,41.8975,41.9503,17490.0
2015-06-15 11:20:00,47.66,47.66,47.53,47.54,27885.0,41.9327,41.9327,41.8183,41.8271,27885.0
2015-06-15 11:30:00,47.54,47.56,47.52,47.56,2000.0,41.8271,41.8447,41.8095,41.8447,2000.0
2015-06-15 11:40:00,47.56,47.69,47.56,47.65,15640.0,41.8447,41.9591,41.8447,41.9239,15640.0
2015-06-15 11:50:00,47.64,47.69,47.54,47.54,13320.0,41.9151,41.9591,41.8271,41.8271,13320.0
2015-06-15 12:00:00,47.54,47.62,47.52,47.57,15360.0,41.8271,41.8975,41.8095,41.8535,15360.0
2015-06-15 12:10:00,47.56,47.57,47.53,47.56,19745.0,41.8447,41.8535,41.8183,41.8447,19745.0
2015-06-15 12:20:00,47.54,47.58,47.43,47.44,18000.0,41.8271,41.8623,41.7303,41.7391,18000.0
2015-06-15 12:30:00,47.4,47.49,47.4,47.46,45000.0,41.7039,41.7831,41.7039,41.7567,45000.0
2015-06-15 12:40:00,47.44,47.5,47.44,47.47,24900.0,41.7391,41.7919,41.7391,41.7655,24900.0
2015-06-15 12:50:00,47.47,47.49,47.45,47.45,6000.0,41.7655,41.7831,41.7479,41.7479,6000.0
2015-06-15 13:00:00,47.45,47.51,47.44,47.45,13000.0,41.7479,41.8007,41.7391,41.7479,13000.0
2015-06-15 13:10:00,47.45,47.47,47.41,47.41,33160.0,41.7479,41.7655,41.7127,41.7127,33160.0
2015-06-15 13:20:00,47.41,47.43,47.39,47.4,35115.0,41.7127,41.7303,41.6951,41.7039,35115.0
2015-06-15 13:30:00,47.4,47.4,47.35,47.36,12935.0,41.7039,41.7039,41.66,41.6688,12935.0
2015-06-15 13:40:00,47.31,47.33,47.26,47.3,15365.0,41.6248,41.6424,41.5808,41.616,15365.0
2015-06-15 13:50:00,47.31,47.43,47.24,47.33,44480.0,41.6248,41.7303,41.5632,41.6424,44480.0
2015-06-15 14:00:00,47.31,47.35,47.26,47.34,18520.0,41.6248,41.66,41.5808,41.6512,18520.0
2015-06-15 14:10:00,47.33,47.41,47.32,47.39,16190.0,41.6424,41.7127,41.6336,41.6951,16190.0
2015-06-15 14:20:00,47.39,47.41,47.35,47.4,26935.0,41.6951,41.7127,41.66,41.7039,26935.0
2015-06-15 14:30:00,47.41,47.47,47.34,47.47,109435.0,41.7127,41.7655,41.6512,41.7655,109435.0
2015-06-15 14:40:00,47.46,47.56,47.42,47.52,91530.0,41.7567,41.8447,41.7215,41.8095,91530.0
2015-06-15 14:50:00,47.52,47.52,47.39,47.41,53545.0,41.8095,41.8095,41.6951,41.7127,53545.0
2015-06-15 15:00:00,47.41,47.42,47.39,47.39,67260.0,41.7127,41.7215,41.6951,41.6951,67260.0
2015-06-15 15:10:00,47.4,47.52,47.4,47.51,151210.0,41.7039,41.8095,41.7039,41.8007,151210.0
2015-06-15 15:20:00,47.49,47.52,47.43,47.46,65940.0,41.7831,41.8095,41.7303,41.7567,65940.0
2015-06-15 15:30:00,47.44,47.51,47.43,47.49,46745.0,41.7391,41.8007,41.7303,41.7831,46745.0
2015-06-15 15:40:00,47.52,47.54,47.49,47.49,58560.0,41.8095,41.8271,41.7831,41.7831,58560.0
2015-06-15 15:50:00,47.5,47.52,47.45,47.46,124345.0,41.7919,41.8095,41.7479,41.7567,124345.0
2015-06-16 09:30:00,47.34,47.62,47.19,47.5,69045.0,41.6512,41.8975,41.5192,41.7919,69045.0
2015-06-16 09:40:00,47.51,47.58,47.02,47.02,42890.0,41.8007,41.8623,41.3696,41.3696,42890.0
2015-06-16 09:50:00,47.06,47.3,47.02,47.16,46020.0,41.4048,41.616,41.3696,41.4928,46020.0
2015-06-16 10:00:00,47.16,47.23,47.09,47.09,83845.0,41.4928,41.5544,41.4312,41.4312,83845.0
2015-06-16 10:10:00,47.08,47.08,46.98,47.03,37065.0,41.4224,41.4224,41.3344,41.3784,37065.0
2015-06-16 10:20:00,47.05,47.07,47.0,47.02,10500.0,41.396,41.4136,41.352,41.3696,10500.0
2015-06-16 10:30:00,47.01,47.18,47.01,47.1,18300.0,41.3608,41.5104,41.3608,41.44,18300.0
2015-06-16 10:40:00,47.09,47.11,47.03,47.03,38615.0,41.4312,41.4488,41.3784,41.3784,38615.0
2015-06-16 10:50:00,47.02,47.03,46.89,46.93,63955.0,41.3696,41.3784,41.2552,41.2904,63955.0
2015-06-16 11:00:00,46.94,46.98,46.89,46.89,57010.0,41.2992,41.3344,41.2552,41.2552,57010.0
2015-06-16 11:10:00,46.92,47.09,46.9,47.01,77610.0,41.2816,41.4312,41.264,41.3608,77610.0
2015-06-16 11:20:00,47.03,47.15,47.0,47.1,37900.0,41.3784,41.484,41.352,41.44,37900.0
2015-06-16 11:30:00,47.09,47.12,46.96,46.96,87395.0,41.4312,41.4576,41.3168,41.3168,87395.0
2015-06-16 11:40:00,46.96,47.0,46.95,46.97,25505.0,41.3168,41.352,41.308,41.3256,25505.0
2015-06-16 11:50:00,46.96,46.99,46.92,46.96,13000.0,41.3168,41.3432,41.2816,41.3168,13000.0
2015-06-16 12:00:00,46.96,46.97,46.91,46.97,49175.0,41.3168,41.3256,41.2728,41.3256,49175.0
2015-06-16 12:10:00,46.94,47.05,46.93,47.05,33145.0,41.2992,41.396,41.2904,41.396,33145.0
2015-06-16 12:20:00,47.06,47.06,46.99,47.0,30680.0,41.4048,41.4048,41.3432,41.352,30680.0
2015-06-16 12:30:00,47.01,47.08,47.0,47.03,22500.0,41.3608,41.4224,41.352,41.3784,22500.0
2015-06-16 12:40:00,47.0,47.03,46.94,47.0,36745.0,41.352,41.3784,41.2992,41.352,36745.0
2015-06-16 12:50:00,47.0,47.0,46.88,46.89,25615.0,41.352,41.352,41.2464,41.2552,25615.0
2015-06-16 13:00:00,46.89,47.02,46.88,46.97,47390.0,41.2552,41.3696,41.2464,41.3256,47390.0
2015-06-16 13:10:00,46.98,47.03,46.96,47.01,16085.0,41.3344,41.3784,41.3168,41.3608,16085.0
2015-06-16 13:20:00,47.01,47.11,47.0,47.09,47000.0,41.3608,41.4488,41.352,41.4312,47000.0
2015-06-16 13:30:00,47.11,47.15,47.08,47.12,57590.0,41.4488,41.484,41.4224,41.4576,57590.0
2015-06-16 13:40:00,47.13,47.13,46.99,47.0,8975.0,41.4664,41.4664,41.3432,41.352,8975.0
2015-06-16 13:50:00,46.99,47.03,46.93,46.93,136925.0,41.3432,41.3784,41.2904,41.2904,136925.0
2015-06-16 14:00:00,46.92,46.99,46.92,46.98,47020.0,41.2816,41.3432,41.2816,41.3344,47020.0
2015-06-16 14:10:00,47.0,47.0,46.91,46.93,21145.0,41.352,41.352,41.2728,41.2904,21145.0
2015-06-16 14:20:00,46.93,46.93,46.83,46.85,37560.0,41.2904,41.2904,41.2024,41.22,37560.0
2015-06-16 14:30:00,46.86,46.94,46.85,46.86,42250.0,41.2288,41.2992,41.22,41.2288,42250.0
2015-06-16 14:40:00,46.85,46.9,46.8,46.8,53700.0,41.22,41.264,41.176,41.176,53700.0
2015-06-16 14:50:00,46.82,46.83,46.79,46.8,45480.0,41.1936,41.2024,41.1672,41.176,45480.0
2015-06-16 15:00:00,46.81,46.82,46.76,46.76,84370.0,41.1848,41.1936,41.1409,41.1409,84370.0
2015-06-16 15:10:00,46.78,46.85,46.77,46.85,95805.0,41.1584,41.22,41.1497,41.22,95805.0
2015-06-16 15:20:00,46.85,46.96,46.85,46.95,46450.0,41.22,41.3168,41.22,41.308,46450.0
2015-06-16 15:30:00,46.96,46.97,46.9,46.94,88875.0,41.3168,41.3256,41.264,41.2992,88875.0
2015-06-16 15:40:00,46.95,46.95,46.9,46.93,78465.0,41.308,41.308,41.264,41.2904,78465.0
2015-06-16 15:50:00,46.93,46.94,46.86,46.88,298355.0,41.2904,41.2992,41.2288,41.2464,298355.0
2015-06-17 09:30:00,47.05,47.25,47.05,47.12,19230.0,41.396,41.572,41.396,41.4576,19230.0
2015-06-17 09:40:00,47.11,47.11,47.04,47.04,3500.0,41.4488,41.4488,41.3872,41.3872,3500.0
2015-06-17 09:50:00,47.06,47.09,46.98,46.98,32235.0,41.4048,41.4312,41.3344,41.3344,32235.0
2015-06-17 10:00:00,47.04,47.04,46.98,47.0,12590.0,41.3872,41.3872,41.3344,41.352,12590.0
2015-06-17 10:10:00,47.0,47.0,46.94,46.96,17715.0,41.352,41.352,41.2992,41.3168,17715.0
2015-06-17 10:20:00,46.95,47.12,46.95,47.02,99430.0,41.308,41.4576,41.308,41.3696,99430.0
2015-06-17 10:30:00,47.04,47.11,47.01,47.08,121795.0,41.3872,41.4488,41.3608,41.4224,121795.0
2015-06-17 10:40:00,47.08,47.1,47.06,47.09,16500.0,41.4224,41.44,41.4048,41.4312,16500.0
2015-06-17 10:50:00,47.1,47.13,47.07,47.11,73710.0,41.44,41.4664,41.4136,41.4488,73710.0
2015-06-17 11:00:00,47.11,47.13,47.03,47.03,64440.0,41.4488,41.4664,41.3784,41.3784,64440.0
2015-06-17 11:10:00,47.02,47.06,47.0,47.0,64425.0,41.3696,41.4048,41.352,41.352,64425.0
2015-06-17 11:20:00,46.99,47.02,46.86,46.88,117895.0,41.3432,41.3696,41.2288,41.2464,117895.0
2015-06-17 11:30:00,46.88,46.9,46.82,46.84,48330.0,41.2464,41.264,41.1936,41.2112,48330.0
2015-06-17 11:40:00,46.84,46.91,46.84,46.87,27575.0,41.2112,41.2728,41.2112,41.2376,27575.0
2015-06-17 11:50:00,46.91,46.96,46.91,46.92,53085.0,41.2728,41.3168,41.2728,41.2816,53085.0
2015-06-17 12:00:00,46.96,46.96,46.87,46.88,56290.0,41.3168,41.3168,41.2376,41.2464,56290.0
2015-06-17 12:10:00,46.89,46.91,46.82,46.85,51250.0,41.2552,41.2728,41.1936,41.22,51250.0
2015-06-17 12:20:00,46.86,46.9,46.82,46.9,41945.0,41.2288,41.264,41.1936,41.264,41945.0
2015-06-17 12:30:00,46.91,46.99,46.91,46.99,14090.0,41.2728,41.3432,41.2728,41.3432,14090.0
2015-06-17 12:40:00,46.99,47.02,46.88,46.9,36040.0,41.3432,41.3696,41.2464,41.264,36040.0
2015-06-17 12:50:00,46.9,46.9,46.74,46.83,25000.0,41.264,41.264,41.1233,41.2024,25000.0
2015-06-17 13:00:00,46.84,46.9,46.83,46.9,9500.0,41.2112,41.264,41.2024,41.264,9500.0
2015-06-17 13:10:00,46.91,46.92,46.86,46.87,101010.0,41.2728,41.2816,41.2288,41.2376,101010.0
2015-06-17 13:20:00,46.88,46.91,46.87,46.87,51835.0,41.2464,41.2728,41.2376,41.2376,51835.0
2015-06-17 13:30:00,46.87,46.87,46.82,46.83,33135.0,41.2376,41.2376,41.1936,41.2024,33135.0
2015-06-17 13:40:00,46.84,46.89,46.83,46.88,13115.0,41.2112,41.2552,41.2024,41.2464,13115.0
2015-06-17 13:50:00,46.89,46.99,46.89,46.93,32465.0,41.2552,41.3432,41.2552,41.2904,32465.0
2015-06-17 14:00:00,46.91,47.11,46.69,47.02,86900.0,41.2728,41.4488,41.0793,41.3696,86900.0
2015-06-17 14:10:00,47.0,47.0,46.84,46.85,31190.0,41.352,41.352,41.2112,41.22,31190.0
2015-06-17 14:20:00,46.87,46.88,46.74,46.88,24215.0,41.2376,41.2464,41.1233,41.2464,24215.0
2015-06-17 14:30:00,46.86,46.99,46.84,46.99,30370.0,41.2288,41.3432,41.2112,41.3432,30370.0
2015-06-17 14:40:00,47.0,47.02,46.97,47.01,113130.0,41.352,41.3696,41.3256,41.3608,113130.0
2015-06-17 14:50:00,47.0,47.01,46.91,46.94,45680.0,41.352,41.3608,41.2728,41.2992,45680.0
2015-06-17 15:00:00,46.94,46.97,46.91,46.92,42500.0,41.2992,41.3256,41.2728,41.2816,42500.0
2015-06-17 15:10:00,46.89,46.95,46.88,46.9,57810.0,41.2552,41.308,41.2464,41.264,57810.0
2015-06-17 15:20:00,46.91,46.95,46.88,46.92,37500.0,41.2728,41.308,41.2464,41.2816,37500.0
2015-06-17 15:30:00,46.92,46.94,46.78,46.78,71315.0,41.2816,41.2992,41.1584,41.1584,71315.0
2015-06-17 15:40:00,46.79,46.8,46.72,46.76,104150.0,41.1672,41.176,41.1057,41.1409,104150.0
2015-06-17 15:50:00,46.75,46.89,46.75,46.85,252760.0,41.1321,41.2552,41.1321,41.22,252760.0
2015-06-18 09:30:00,47.0,47.2,46.77,46.85,115690.0,41.352,41.528,41.1497,41.22,115690.0
2015-06-18 09:40:00,46.85,46.85,46.62,46.68,27395.0,41.22,41.22,41.0177,41.0705,27395.0
2015-06-18 09:50:00,46.7,46.71,46.57,46.66,33480.0,41.0881,41.0969,40.9737,41.0529,33480.0
2015-06-18 10:00:00,46.65,46.86,46.61,46.86,108185.0,41.0441,41.2288,41.0089,41.2288,108185.0
2015-06-18 10:10:00,46.86,46.92,46.8,46.86,47560.0,41.2288,41.2816,41.176,41.2288,47560.0
2015-06-18 10:20:00,46.87,46.89,46.81,46.83,45775.0,41.2376,41.2552,41.1848,41.2024,45775.0
2015-06-18 10:30:00,46.81,46.81,46.71,46.77,35715.0,41.1848,41.1848,41.0969,41.1497,35715.0
2015-06-18 10:40:00,46.81,46.83,46.73,46.8,48970.0,41.1848,41.2024,41.1145,41.176,48970.0
2015-06-18 10:50:00,46.81,46.9,46.8,46.84,45690.0,41.1848,41.264,41.176,41.2112,45690.0
2015-06-18 11:00:00,46.83,46.9,46.82,46.88,19410.0,41.2024,41.264,41.1936,41.2464,19410.0
2015-06-18 11:10:00,46.87,46.93,46.8,46.8,56805.0,41.2376,41.2904,41.176,41.176,56805.0
2015-06-18 11:20:00,46.74,46.8,46.64,46.64,86770.0,41.1233,41.176,41.0353,41.0353,86770.0
2015-06-18 11:30:00,46.65,46.67,46.59,46.63,52340.0,41.0441,41.0617,40.9913,41.0265,52340.0
2015-06-18 11:40:00,46.64,46.68,46.59,46.65,72545.0,41.0353,41.0705,40.9913,41.0441,72545.0
2015-06-18 11:50:00,46.65,46.73,46.63,46.67,61860.0,41.0441,41.1145,41.0265,41.0617,61860.0
2015-06-18 12:00:00,46.69,46.73,46.64,46.64,32600.0,41.0793,41.1145,41.0353,41.0353,32600.0
2015-06-18 12:10:00,46.64,46.67,46.59,46.61,47350.0,41.0353,41.0617,40.9913,41.0089,47350.0
2015-06-18 12:20:00,46.62,46.72,46.6,46.72,40205.0,41.0177,41.1057,41.0001,41.1057,40205.0
2015-06-18 12:30:00,46.76,46.77,46.69,46.7,19000.0,41.1409,41.1497,41.0793,41.0881,19000.0
2015-06-18 12:40:00,46.74,46.74,46.67,46.69,12500.0,41.1233,41.1233,41.0617,41.0793,12500.0
2015-06-18 12:50:00,46.66,46.8,46.64,46.8,82945.0,41.0529,41.176,41.0353,41.176,82945.0
2015-06-18 13:00:00,46.79,46.85,46.78,46.78,41105.0,41.1672,41.22,41.1584,41.1584,41105.0
2015-06-18 13:10:00,46.81,46.82,46.75,46.79,34990.0,41.1848,41.1936,41.1321,41.1672,34990.0
2015-06-18 13:20:00,46.78,46.81,46.75,46.8,32480.0,41.1584,41.1848,41.1321,41.176,32480.0
2015-06-18 13:30:00,46.8,46.81,46.76,46.8,37335.0,41.176,41.1848,41.1409,41.176,37335.0
2015-06-18 13:40:00,46.82,46.89,46.8,46.84,45975.0,41.1936,41.2552,41.176,41.2112,45975.0
2015-06-18 13:50:00,46.8,46.83,46.77,46.79,38515.0,41.176,41.2024,41.1497,41.1672,38515.0
2015-06-18 14:00:00,46.81,46.85,46.79,46.82,125165.0,41.1848,41.22,41.1672,41.1936,125165.0
2015-06-18 14:10:00,46.82,46.83,46.73,46.79,137295.0,41.1936,41.2024,41.1145,41.1672,137295.0
2015-06-18 14:20:00,46.77,46.79,46.57,46.6,127485.0,41.1497,41.1672,40.9737,41.0001,127485.0
2015-06-18 14:30:00,46.58,46.63,46.58,46.62,57625.0,40.9825,41.0265,40.9825,41.0177,57625.0
2015-06-18 14:40:00,46.62,46.67,46.62,46.67,21500.0,41.0177,41.0617,41.0177,41.0617,21500.0
2015-06-18 14:50:00,46.68,46.68,46.63,46.64,28775.0,41.0705,41.0705,41.0265,41.0353,28775.0
2015-06-18 15:00:00,46.64,46.66,46.63,46.65,38105.0,41.0353,41.0529,41.0265,41.0441,38105.0
2015-06-18 15:10:00,46.64,46.68,46.63,46.66,79150.0,41.0353,41.0705,41.0265,41.0529,79150.0
2015-06-18 15:20:00,46.66,46.72,46.66,46.67,79875.0,41.0529,41.1057,41.0529,41.0617,79875.0
2015-06-18 15:30:00,46.69,46.8,46.69,46.77,56265.0,41.0793,41.176,41.0793,41.1497,56265.0
2015-06-18 15:40:00,46.77,46.8,46.72,46.73,114035.0,41.1497,41.176,41.1057,41.1145,114035.0
2015-06-18 15:50:00,46.73,46.76,46.69,46.75,240585.0,41.1145,41.1409,41.0793,41.1321,240585.0
2015-06-19 09:30:00,46.6,46.79,46.56,46.56,475450.0,41.0001,41.1672,40.9649,40.9649,475450.0
2015-06-19 09:40:00,46.58,46.6,46.37,46.51,46195.0,40.9825,41.0001,40.7977,40.9209,46195.0
2015-06-19 09:50:00,46.45,46.57,46.45,46.54,14630.0,40.8681,40.9737,40.8681,40.9473,14630.0
2015-06-19 10:00:00,46.55,46.65,46.55,46.65,16795.0,40.9561,41.0441,40.9561,41.0441,16795.0
2015-06-19 10:10:00,46.66,46.66,46.52,46.56,34075.0,41.0529,41.0529,40.9297,40.9649,34075.0
2015-06-19 10:20:00,46.56,46.72,46.56,46.68,24975.0,40.9649,41.1057,40.9649,41.0705,24975.0
2015-06-19 10:30:00,46.69,46.69,46.48,46.48,30935.0,41.0793,41.0793,40.8945,40.8945,30935.0
2015-06-19 10:40:00,46.49,46.54,46.45,46.46,105635.0,40.9033,40.9473,40.8681,40.8769,105635.0
2015-06-19 10:50:00,46.49,46.49,46.38,46.45,113810.0,40.9033,40.9033,40.8065,40.8681,113810.0
2015-06-19 11:00:00,46.44,46.47,46.3,46.41,97425.0,40.8593,40.8857,40.7361,40.8329,97425.0
2015-06-19 11:10:00,46.41,46.44,46.37,46.42,82655.0,40.8329,40.8593,40.7977,40.8417,82655.0
2015-06-19 11:20:00,46.41,46.42,46.28,46.3,163070.0,40.8329,40.8417,40.7185,40.7361,163070.0
2015-06-19 11:30:00,46.3,46.33,46.25,46.28,29130.0,40.7361,40.7625,40.6921,40.7185,29130.0
2015-06-19 11:40:00,46.29,46.29,46.24,46.26,4500.0,40.7273,40.7273,40.6833,40.7009,4500.0
2015-06-19 11:50:00,46.24,46.27,46.22,46.25,36305.0,40.6833,40.7097,40.6657,40.6921,36305.0
2015-06-19 12:00:00,46.23,46.25,46.16,46.17,48565.0,40.6745,40.6921,40.613,40.6218,48565.0
2015-06-19 12:10:00,46.17,46.19,46.11,46.17,59900.0,40.6218,40.6393,40.569,40.6218,59900.0
2015-06-19 12:20:00,46.19,46.19,46.13,46.14,36495.0,40.6393,40.6393,40.5866,40.5954,36495.0
2015-06-19 12:30:00,46.12,46.17,46.11,46.15,63065.0,40.5778,40.6218,40.569,40.6042,63065.0
2015-06-19 12:40:00,46.15,46.15,46.07,46.07,48570.0,40.6042,40.6042,40.5338,40.5338,48570.0
2015-06-19 12:50:00,46.07,46.08,45.96,46.0,139560.0,40.5338,40.5426,40.437,40.4722,139560.0
2015-06-19 13:00:00,46.01,46.02,45.97,45.99,59810.0,40.481,40.4898,40.4458,40.4634,59810.0
2015-06-19 13:10:00,46.0,46.03,45.91,45.96,206755.0,40.4722,40.4986,40.393,40.437,206755.0
2015-06-19 13:20:00,45.94,45.96,45.86,45.9,69635.0,40.4194,40.437,40.349,40.3842,69635.0
2015-06-19 13:30:00,45.91,45.94,45.82,45.85,165985.0,40.393,40.4194,40.3138,40.3402,165985.0
2015-06-19 13:40:00,45.87,45.92,45.83,45.84,65850.0,40.3578,40.4018,40.3226,40.3314,65850.0
2015-06-19 13:50:00,45.86,45.91,45.84,45.91,46930.0,40.349,40.393,40.3314,40.393,46930.0
2015-06-19 14:00:00,45.92,45.93,45.86,45.89,49705.0,40.4018,40.4106,40.349,40.3754,49705.0
2015-06-19 14:10:00,45.9,45.9,45.84,45.85,61585.0,40.3842,40.3842,40.3314,40.3402,61585.0
2015-06-19 14:20:00,45.85,45.86,45.77,45.79,84615.0,40.3402,40.349,40.2698,40.2874,84615.0
2015-06-19 14:30:00,45.79,45.82,45.78,45.81,55580.0,40.2874,40.3138,40.2786,40.305,55580.0
2015-06-19 14:40:00,45.8,45.81,45.76,45.78,54415.0,40.2962,40.305,40.261,40.2786,54415.0
2015-06-19 14:50:00,45.78,45.81,45.69,45.76,162645.0,40.2786,40.305,40.1994,40.261,162645.0
2015-06-19 15:00:00,45.76,45.8,45.75,45.77,95160.0,40.261,40.2962,40.2522,40.2698,95160.0
2015-06-19 15:10:00,45.77,45.77,45.57,45.6,132495.0,40.2698,40.2698,40.0939,40.1203,132495.0
2015-06-19 15:20:00,45.6,45.79,45.59,45.79,110550.0,40.1203,40.2874,40.1115,40.2874,110550.0
2015-06-19 15:30:00,45.79,45.8,45.76,45.77,162745.0,40.2874,40.2962,40.261,40.2698,162745.0
2015-06-19 15:40:00,45.77,45.97,45.76,45.96,151500.0,40.2698,40.4458,40.261,40.437,151500.0
2015-06-19 15:50:00,45.97,45.97,45.84,45.85,353385.0,40.4458,40.4458,40.3314,40.3402,353385.0
2015-06-22 09:30:00,46.23,46.31,45.96,46.11,68540.0,40.6745,40.7449,40.437,40.569,68540.0
2015-06-22 09:40:00,46.13,46.35,46.11,46.27,66240.0,40.5866,40.7801,40.569,40.7097,66240.0
2015-06-22 09:50:00,46.3,46.33,46.01,46.01,25345.0,40.7361,40.7625,40.481,40.481,25345.0
2015-06-22 10:00:00,46.04,46.21,46.03,46.2,50880.0,40.5074,40.6569,40.4986,40.6481,50880.0
2015-06-22 10:10:00,46.27,46.39,46.26,46.27,37790.0,40.7097,40.8153,40.7009,40.7097,37790.0
2015-06-22 10:20:00,46.24,46.26,46.16,46.24,44750.0,40.6833,40.7009,40.613,40.6833,44750.0
2015-06-22 10:30:00,46.24,46.28,46.2,46.23,38755.0,40.6833,40.7185,40.6481,40.6745,38755.0
2015-06-22 10:40:00,46.24,46.3,46.2,46.21,89345.0,40.6833,40.7361,40.6481,40.6569,89345.0
2015-06-22 10:50:00,46.2,46.24,46.17,46.22,25865.0,40.6481,40.6833,40.6218,40.6657,25865.0
2015-06-22 11:00:00,46.21,46.26,46.13,46.19,123360.0,40.6569,40.7009,40.5866,40.6393,123360.0
2015-06-22 11:10:00,46.19,46.23,46.18,46.18,25350.0,40.6393,40.6745,40.6306,40.6306,25350.0
2015-06-22 11:20:00,46.14,46.21,46.09,46.21,79230.0,40.5954,40.6569,40.5514,40.6569,79230.0
2015-06-22 11:30:00,46.23,46.23,46.13,46.14,13655.0,40.6745,40.6745,40.5866,40.5954,13655.0
2015-06-22 11:40:00,46.12,46.22,46.11,46.15,50660.0,40.5778,40.6657,40.569,40.6042,50660.0
2015-06-22 11:50:00,46.14,46.23,46.14,46.22,55515.0,40.5954,40.6745,40.5954,40.6657,55515.0
2015-06-22 12:00:00,46.2,46.2,46.14,46.14,25835.0,40.6481,40.6481,40.5954,40.5954,25835.0
2015-06-22 12:10:00,46.17,46.2,46.14,46.2,14500.0,40.6218,40.6481,40.5954,40.6481,14500.0
2015-06-22 12:20:00,46.15,46.18,46.05,46.09,21730.0,40.6042,40.6306,40.5162,40.5514,21730.0
2015-06-22 12:30:00,46.09,46.18,46.07,46.18,56040.0,40.5514,40.6306,40.5338,40.6306,56040.0
2015-06-22 12:40:00,46.18,46.2,46.13,46.15,70050.0,40.6306,40.6481,40.5866,40.6042,70050.0
2015-06-22 12:50:00,46.15,46.18,46.15,46.17,34810.0,40.6042,40.6306,40.6042,40.6218,34810.0
2015-06-22 13:00:00,46.16,46.17,46.1,46.12,15500.0,40.613,40.6218,40.5602,40.5778,15500.0
2015-06-22 13:10:00,46.12,46.12,46.06,46.06,11400.0,40.5778,40.5778,40.525,40.525,11400.0
2015-06-22 13:20:00,46.06,46.13,46.06,46.12,16180.0,40.525,40.5866,40.525,40.5778,16180.0
2015-06-22 13:30:00,46.11,46.14,46.09,46.11,13850.0,40.569,40.5954,40.5514,40.569,13850.0
2015-06-22 13:40:00,46.13,46.18,46.12,46.18,9570.0,40.5866,40.6306,40.5778,40.6306,9570.0
2015-06-22 13:50:00,46.18,46.22,46.13,46.17,17285.0,40.6306,40.6657,40.5866,40.6218,17285.0
2015-06-22 14:00:00,46.13,46.18,46.12,46.13,17035.0,40.5866,40.6306,40.5778,40.5866,17035.0
2015-06-22 14:10:00,46.12,46.12,46.06,46.1,16065.0,40.5778,40.5778,40.525,40.5602,16065.0
2015-06-22 14:20:00,46.1,46.13,46.1,46.13,9000.0,40.5602,40.5866,40.5602,40.5866,9000.0
2015-06-22 14:30:00,46.13,46.17,46.11,46.17,18525.0,40.5866,40.6218,40.569,40.6218,18525.0
2015-06-22 14:40:00,46.17,46.19,46.14,46.17,18835.0,40.6218,40.6393,40.5954,40.6218,18835.0
2015-06-22 14:50:00,46.19,46.19,46.17,46.19,18705.0,40.6393,40.6393,40.6218,40.6393,18705.0
2015-06-22 15:00:00,46.19,46.24,46.18,46.23,26735.0,40.6393,40.6833,40.6306,40.6745,26735.0
2015-06-22 15:10:00,46.24,46.24,46.18,46.18,35040.0,40.6833,40.6833,40.6306,40.6306,35040.0
2015-06-22 15:20:00,46.18,46.26,46.18,46.21,73520.0,40.6306,40.7009,40.6306,40.6569,73520.0
2015-06-22 15:30:00,46.21,46.25,46.17,46.17,75225.0,40.6569,40.6921,40.6218,40.6218,75225.0
2015-06-22 15:40:00,46.16,46.2,46.16,46.17,77935.0,40.613,40.6481,40.613,40.6218,77935.0
2015-06-22 15:50:00,46.17,46.2,46.13,46.19,128995.0,40.6218,40.6481,40.5866,40.6393,128995.0
2015-06-23 09:30:00,46.41,46.41,46.2,46.29,46930.0,40.8329,40.8329,40.6481,40.7273,46930.0
2015-06-23 09:40:00,46.32,46.39,46.22,46.35,37745.0,40.7537,40.8153,40.6657,40.7801,37745.0
2015-06-23 09:50:00,46.35,46.35,46.3,46.35,7500.0,40.7801,40.7801,40.7361,40.7801,7500.0
2015-06-23 10:00:00,46.35,46.45,46.35,46.39,21410.0,40.7801,40.8681,40.7801,40.8153,21410.0
2015-06-23 10:10:00,46.41,46.49,46.35,46.35,47080.0,40.8329,40.9033,40.7801,40.7801,47080.0
2015-06-23 10:20:00,46.34,46.38,46.19,46.24,86350.0,40.7713,40.8065,40.6393,40.6833,86350.0
2015-06-23 10:30:00,46.19,46.23,46.12,46.12,34460.0,40.6393,40.6745,40.5778,40.5778,34460.0
2015-06-23 10:40:00,46.12,46.12,46.04,46.09,26160.0,40.5778,40.5778,40.5074,40.5514,26160.0
2015-06-23 10:50:00,46.07,46.1,46.04,46.05,93550.0,40.5338,40.5602,40.5074,40.5162,93550.0
2015-06-23 11:00:00,46.03,46.09,46.02,46.08,53735.0,40.4986,40.5514,40.4898,40.5426,53735.0
2015-06-23 11:10:00,46.09,46.1,46.02,46.02,22500.0,40.5514,40.5602,40.4898,40.4898,22500.0
2015-06-23 11:20:00,46.02,46.1,46.02,46.04,20360.0,40.4898,40.5602,40.4898,40.5074,20360.0
2015-06-23 11:30:00,46.06,46.1,46.03,46.05,73910.0,40.525,40.5602,40.4986,40.5162,73910.0
2015-06-23 11:40:00,46.04,46.11,46.04,46.09,55000.0,40.5074,40.569,40.5074,40.5514,55000.0
2015-06-23 11:50:00,46.07,46.1,46.03,46.06,61460.0,40.5338,40.5602,40.4986,40.525,61460.0
2015-06-23 12:00:00,46.05,46.06,45.95,45.97,15720.0,40.5162,40.525,40.4282,40.4458,15720.0
2015-06-23 12:10:00,45.97,46.07,45.97,46.07,19000.0,40.4458,40.5338,40.4458,40.5338,19000.0
2015-06-23 12:20:00,46.08,46.08,46.02,46.04,11000.0,40.5426,40.5426,40.4898,40.5074,11000.0
2015-06-23 12:30:00,46.03,46.07,46.02,46.02,14390.0,40.4986,40.5338,40.4898,40.4898,14390.0
2015-06-23 12:40:00,46.0,46.02,45.99,46.01,6000.0,40.4722,40.4898,40.4634,40.481,6000.0
2015-06-23 12:50:00,46.0,46.0,45.95,45.95,17610.0,40.4722,40.4722,40.4282,40.4282,17610.0
2015-06-23 13:00:00,45.95,46.0,45.95,45.97,17385.0,40.4282,40.4722,40.4282,40.4458,17385.0
2015-06-23 13:10:00,46.0,46.05,45.98,45.99,39655.0,40.4722,40.5162,40.4546,40.4634,39655.0
2015-06-23 13:20:00,46.0,46.07,45.97,46.04,97915.0,40.4722,40.5338,40.4458,40.5074,97915.0
2015-06-23 13:30:00,46.04,46.1,46.02,46.1,19325.0,40.5074,40.5602,40.4898,40.5602,19325.0
2015-06-23 13:40:00,46.1,46.12,46.08,46.11,78950.0,40.5602,40.5778,40.5426,40.569,78950.0
2015-06-23 13:50:00,46.1,46.12,46.07,46.07,43320.0,40.5602,40.5778,40.5338,40.5338,43320.0
2015-06-23 14:00:00,46.09,46.12,46.07,46.1,13925.0,40.5514,40.5778,40.5338,40.5602,13925.0
2015-06-23 14:10:00,46.12,46.12,46.03,46.04,17800.0,40.5778,40.5778,40.4986,40.5074,17800.0
2015-06-23 14:20:00,46.02,46.06,46.02,46.05,34175.0,40.4898,40.525,40.4898,40.5162,34175.0
2015-06-23 14:30:00,46.02,46.05,46.0,46.04,17410.0,40.4898,40.5162,40.4722,40.5074,17410.0
2015-06-23 14:40:00,46.07,46.07,46.03,46.06,9000.0,40.5338,40.5338,40.4986,40.525,9000.0
2015-06-23 14:50:00,46.03,46.05,46.0,46.02,21400.0,40.4986,40.5162,40.4722,40.4898,21400.0
2015-06-23 15:00:00,46.02,46.07,45.95,45.99,29570.0,40.4898,40.5338,40.4282,40.4634,29570.0
2015-06-23 15:10:00,45.99,46.01,45.97,46.0,22500.0,40.4634,40.481,40.4458,40.4722,22500.0
2015-06-23 15:20:00,46.0,46.04,45.99,46.01,47030.0,40.4722,40.5074,40.4634,40.481,47030.0
2015-06-23 15:30:00,46.02,46.02,45.98,46.0,122765.0,40.4898,40.4898,40.4546,40.4722,122765.0
2015-06-23 15:40:00,46.0,46.02,45.98,46.0,133820.0,40.4722,40.4898,40.4546,40.4722,133820.0
2015-06-23 15:50:00,46.0,46.01,45.95,45.96,228155.0,40.4722,40.481,40.4282,40.437,228155.0
2015-06-24 09:30:00,45.9,46.1,45.79,45.96,70210.0,40.3842,40.5602,40.2874,40.437,70210.0
2015-06-24 09:40:00,45.98,46.1,45.78,45.8,17000.0,40.4546,40.5602,40.2786,40.2962,17000.0
2015-06-24 09:50:00,45.82,45.93,45.77,45.88,15575.0,40.3138,40.4106,40.2698,40.3666,15575.0
2015-06-24 10:00:00,45.92,45.93,45.81,45.92,18600.0,40.4018,40.4106,40.305,40.4018,18600.0
2015-06-24 10:10:00,45.94,45.94,45.8,45.8,16500.0,40.4194,40.4194,40.2962,40.2962,16500.0
2015-06-24 10:20:00,45.79,45.83,45.76,45.77,12200.0,40.2874,40.3226,40.261,40.2698,12200.0
2015-06-24 10:30:00,45.83,45.89,45.79,45.8,27675.0,40.3226,40.3754,40.2874,40.2962,27675.0
2015-06-24 10:40:00,45.79,45.8,45.74,45.78,32910.0,40.2874,40.2962,40.2434,40.2786,32910.0
2015-06-24 10:50:00,45.81,45.85,45.79,45.82,19830.0,40.305,40.3402,40.2874,40.3138,19830.0
2015-06-24 11:00:00,45.84,45.85,45.77,45.77,16915.0,40.3314,40.3402,40.2698,40.2698,16915.0
2015-06-24 11:10:00,45.77,45.8,45.73,45.75,20255.0,40.2698,40.2962,40.2346,40.2522,20255.0
2015-06-24 11:20:00,45.73,45.82,45.73,45.81,12165.0,40.2346,40.3138,40.2346,40.305,12165.0
2015-06-24 11:30:00,45.81,45.81,45.75,45.78,10840.0,40.305,40.305,40.2522,40.2786,10840.0
2015-06-24 11:40:00,45.74,45.84,45.74,45.78,21240.0,40.2434,40.3314,40.2434,40.2786,21240.0
2015-06-24 11:50:00,45.79,45.81,45.75,45.76,13435.0,40.2874,40.305,40.2522,40.261,13435.0
2015-06-24 12:00:00,45.75,45.79,45.72,45.75,38535.0,40.2522,40.2874,40.2258,40.2522,38535.0
2015-06-24 12:10:00,45.75,45.77,45.72,45.73,13500.0,40.2522,40.2698,40.2258,40.2346,13500.0
2015-06-24 12:20:00,45.73,45.73,45.64,45.64,19500.0,40.2346,40.2346,40.1554,40.1554,19500.0
2015-06-24 12:30:00,45.64,45.7,45.63,45.69,16650.0,40.1554,40.2082,40.1466,40.1994,16650.0
2015-06-24 12:40:00,45.72,45.73,45.66,45.66,40845.0,40.2258,40.2346,40.173,40.173,40845.0
2015-06-24 12:50:00,45.65,45.73,45.65,45.7,135495.0,40.1642,40.2346,40.1642,40.2082,135495.0
2015-06-24 13:00:00,45.7,45.72,45.65,45.72,23175.0,40.2082,40.2258,40.1642,40.2258,23175.0
2015-06-24 13:10:00,45.71,45.73,45.64,45.68,23105.0,40.217,40.2346,40.1554,40.1906,23105.0
2015-06-24 13:20:00,45.67,45.67,45.58,45.58,51465.0,40.1818,40.1818,40.1027,40.1027,51465.0
2015-06-24 13:30:00,45.58,45.66,45.57,45.64,31500.0,40.1027,40.173,40.0939,40.1554,31500.0
2015-06-24 13:40:00,45.64,45.64,45.6,45.64,25670.0,40.1554,40.1554,40.1203,40.1554,25670.0
2015-06-24 13:50:00,45.65,45.68,45.63,45.68,19555.0,40.1642,40.1906,40.1466,40.1906,19555.0
2015-06-24 14:00:00,45.67,45.68,45.63,45.65,21920.0,40.1818,40.1906,40.1466,40.1642,21920.0
2015-06-24 14:10:00,45.66,45.66,45.6,45.61,30625.0,40.173,40.173,40.1203,40.129,30625.0
2015-06-24 14:20:00,45.6,45.63,45.55,45.6,22800.0,40.1203,40.1466,40.0763,40.1203,22800.0
2015-06-24 14:30:00,45.6,45.63,45.58,45.63,13850.0,40.1203,40.1466,40.1027,40.1466,13850.0
2015-06-24 14:40:00,45.62,45.64,45.59,45.61,21745.0,40.1378,40.1554,40.1115,40.129,21745.0
2015-06-24 14:50:00,45.62,45.66,45.61,45.65,12260.0,40.1378,40.173,40.129,40.1642,12260.0
2015-06-24 15:00:00,45.64,45.64,45.59,45.61,32185.0,40.1554,40.1554,40.1115,40.129,32185.0
2015-06-24 15:10:00,45.61,45.66,45.6,45.66,32970.0,40.129,40.173,40.1203,40.173,32970.0
2015-06-24 15:20:00,45.66,45.68,45.6,45.66,54715.0,40.173,40.1906,40.1203,40.173,54715.0
2015-06-24 15:30:00,45.67,45.73,45.64,45.64,72455.0,40.1818,40.2346,40.1554,40.1554,72455.0
2015-06-24 15:40:00,45.64,45.71,45.63,45.7,205705.0,40.1554,40.217,40.1466,40.2082,205705.0
2015-06-24 15:50:00,45.69,45.73,45.6,45.63,493430.0,40.1994,40.2346,40.1203,40.1466,493430.0
2015-06-25 09:30:00,45.6,45.79,45.6,45.63,66075.0,40.1203,40.2874,40.1203,40.1466,66075.0
2015-06-25 09:40:00,45.63,45.81,45.63,45.81,26070.0,40.1466,40.305,40.1466,40.305,26070.0
2015-06-25 09:50:00,45.85,45.9,45.57,45.69,84105.0,40.3402,40.3842,40.0939,40.1994,84105.0
2015-06-25 10:00:00,45.65,45.74,45.63,45.63,14500.0,40.1642,40.2434,40.1466,40.1466,14500.0
2015-06-25 10:10:00,45.69,45.79,45.67,45.76,35715.0,40.1994,40.2874,40.1818,40.261,35715.0
2015-06-25 10:20:00,45.74,45.76,45.71,45.75,15500.0,40.2434,40.261,40.217,40.2522,15500.0
2015-06-25 10:30:00,45.75,45.75,45.63,45.63,11540.0,40.2522,40.2522,40.1466,40.1466,11540.0
2015-06-25 10:40:00,45.61,45.66,45.58,45.66,19500.0,40.129,40.173,40.1027,40.173,19500.0
2015-06-25 10:50:00,45.64,45.74,45.64,45.73,12000.0,40.1554,40.2434,40.1554,40.2346,12000.0
2015-06-25 11:00:00,45.73,45.79,45.72,45.76,44800.0,40.2346,40.2874,40.2258,40.261,44800.0
2015-06-25 11:10:00,45.78,45.8,45.76,45.79,37040.0,40.2786,40.2962,40.261,40.2874,37040.0
2015-06-25 11:20:00,45.75,45.84,45.72,45.72,65040.0,40.2522,40.3314,40.2258,40.2258,65040.0
2015-06-25 11:30:00,45.74,45.79,45.74,45.76,115795.0,40.2434,40.2874,40.2434,40.261,115795.0
2015-06-25 11:40:00,45.75,45.77,45.73,45.74,10000.0,40.2522,40.2698,40.2346,40.2434,10000.0
2015-06-25 11:50:00,45.72,45.8,45.72,45.79,24750.0,40.2258,40.2962,40.2258,40.2874,24750.0
2015-06-25 12:00:00,45.79,45.79,45.76,45.76,15265.0,40.2874,40.2874,40.261,40.261,15265.0
2015-06-25 12:10:00,45.76,45.78,45.73,45.77,50710.0,40.261,40.2786,40.2346,40.2698,50710.0
2015-06-25 12:20:00,45.77,45.78,45.73,45.76,16860.0,40.2698,40.2786,40.2346,40.261,16860.0
2015-06-25 12:30:00,45.74,45.78,45.72,45.73,48420.0,40.2434,40.2786,40.2258,40.2346,48420.0
2015-06-25 12:40:00,45.74,45.77,45.72,45.77,40000.0,40.2434,40.2698,40.2258,40.2698,40000.0
2015-06-25 12:50:00,45.78,45.81,45.74,45.74,32250.0,40.2786,40.305,40.2434,40.2434,32250.0
2015-06-25 13:00:00,45.74,45.79,45.73,45.76,50245.0,40.2434,40.2874,40.2346,40.261,50245.0
2015-06-25 13:10:00,45.78,45.78,45.73,45.76,30080.0,40.2786,40.2786,40.2346,40.261,30080.0
2015-06-25 13:20:00,45.74,45.78,45.73,45.76,16705.0,40.2434,40.2786,40.2346,40.261,16705.0
2015-06-25 13:30:00,45.74,45.76,45.72,45.75,83260.0,40.2434,40.261,40.2258,40.2522,83260.0
2015-06-25 13:40:00,45.75,45.77,45.74,45.77,17000.0,40.2522,40.2698,40.2434,40.2698,17000.0
2015-06-25 13:50:00,45.75,45.77,45.73,45.74,68470.0,40.2522,40.2698,40.2346,40.2434,68470.0
2015-06-25 14:00:00,45.74,45.74,45.7,45.7,68055.0,40.2434,40.2434,40.2082,40.2082,68055.0
2015-06-25 14:10:00,45.7,45.7,45.6,45.61,12600.0,40.2082,40.2082,40.1203,40.129,12600.0
2015-06-25 14:20:00,45.58,45.59,45.54,45.56,56190.0,40.1027,40.1115,40.0675,40.0851,56190.0
2015-06-25 14:30:00,45.55,45.61,45.51,45.61,40675.0,40.0763,40.129,40.0411,40.129,40675.0
2015-06-25 14:40:00,45.62,45.64,45.6,45.63,67865.0,40.1378,40.1554,40.1203,40.1466,67865.0
2015-06-25 14:50:00,45.64,45.66,45.57,45.66,26660.0,40.1554,40.173,40.0939,40.173,26660.0
2015-06-25 15:00:00,45.67,45.74,45.64,45.73,67570.0,40.1818,40.2434,40.1554,40.2346,67570.0
2015-06-25 15:10:00,45.73,45.75,45.69,45.69,48395.0,40.2346,40.2522,40.1994,40.1994,48395.0
2015-06-25 15:20:00,45.72,45.73,45.66,45.66,40250.0,40.2258,40.2346,40.173,40.173,40250.0
2015-06-25 15:30:00,45.66,45.68,45.55,45.56,67620.0,40.173,40.1906,40.0763,40.0851,67620.0
2015-06-25 15:40:00,45.56,45.63,45.56,45.59,104470.0,40.0851,40.1466,40.0851,40.1115,104470.0
2015-06-25 15:50:00,45.6,45.61,45.52,45.53,258310.0,40.1203,40.129,40.0499,40.0587,258310.0
2015-06-26 09:30:00,45.6,45.85,45.15,45.15,81980.0,40.1203,40.3402,39.7243,39.7243,81980.0
2015-06-26 09:40:00,45.15,45.45,45.1,45.43,118430.0,39.7243,39.9883,39.6803,39.9707,118430.0
2015-06-26 09:50:00,45.35,45.43,45.27,45.4,21000.0,39.9003,39.9707,39.8299,39.9443,21000.0
2015-06-26 10:00:00,45.38,45.49,45.3,45.36,30205.0,39.9267,40.0235,39.8563,39.9091,30205.0
2015-06-26 10:10:00,45.34,45.43,45.34,45.37,63625.0,39.8915,39.9707,39.8915,39.9179,63625.0
2015-06-26 10:20:00,45.37,45.49,45.36,45.49,80770.0,39.9179,40.0235,39.9091,40.0235,80770.0
2015-06-26 10:30:00,45.48,45.5,45.42,45.44,30845.0,40.0147,40.0323,39.9619,39.9795,30845.0
2015-06-26 10:40:00,45.45,45.47,45.37,45.4,65930.0,39.9883,40.0059,39.9179,39.9443,65930.0
2015-06-26 10:50:00,45.4,45.48,45.38,45.43,101580.0,39.9443,40.0147,39.9267,39.9707,101580.0
2015-06-26 11:00:00,45.44,45.53,45.43,45.52,115915.0,39.9795,40.0587,39.9707,40.0499,115915.0
2015-06-26 11:10:00,45.52,45.55,45.46,45.48,56475.0,40.0499,40.0763,39.9971,40.0147,56475.0
2015-06-26 11:20:00,45.48,45.5,45.43,45.48,25870.0,40.0147,40.0323,39.9707,40.0147,25870.0
2015-06-26 11:30:00,45.48,45.52,45.44,45.5,34260.0,40.0147,40.0499,39.9795,40.0323,34260.0
2015-06-26 11:40:00,45.49,45.51,45.45,45.47,22045.0,40.0235,40.0411,39.9883,40.0059,22045.0
2015-06-26 11:50:00,45.49,45.49,45.43,45.46,24300.0,40.0235,40.0235,39.9707,39.9971,24300.0
2015-06-26 12:00:00,45.46,45.49,45.43,45.48,32725.0,39.9971,40.0235,39.9707,40.0147,32725.0
2015-06-26 12:10:00,45.48,45.52,45.48,45.51,15000.0,40.0147,40.0499,40.0147,40.0411,15000.0
2015-06-26 12:20:00,45.51,45.56,45.48,45.54,187200.0,40.0411,40.0851,40.0147,40.0675,187200.0
2015-06-26 12:30:00,45.54,45.56,45.46,45.46,22500.0,40.0675,40.0851,39.9971,39.9971,22500.0
2015-06-26 12:40:00,45.48,45.48,45.41,45.43,35500.0,40.0147,40.0147,39.9531,39.9707,35500.0
2015-06-26 12:50:00,45.45,45.48,45.35,45.39,32120.0,39.9883,40.0147,39.9003,39.9355,32120.0
2015-06-26 13:00:00,45.41,45.42,45.38,45.38,12500.0,39.9531,39.9619,39.9267,39.9267,12500.0
2015-06-26 13:10:00,45.36,45.38,45.28,45.28,74805.0,39.9091,39.9267,39.8387,39.8387,74805.0
2015-06-26 13:20:00,45.25,45.29,45.22,45.29,30235.0,39.8123,39.8475,39.7859,39.8475,30235.0
2015-06-26 13:30:00,45.3,45.32,45.26,45.32,25550.0,39.8563,39.8739,39.8211,39.8739,25550.0
2015-06-26 13:40:00,45.32,45.41,45.28,45.38,37500.0,39.8739,39.9531,39.8387,39.9267,37500.0
2015-06-26 13:50:00,45.39,45.41,45.29,45.33,31000.0,39.9355,39.9531,39.8475,39.8827,31000.0
2015-06-26 14:00:00,45.31,45.38,45.26,45.26,33195.0,39.8651,39.9267,39.8211,39.8211,33195.0
2015-06-26 14:10:00,45.26,45.29,45.21,45.26,33665.0,39.8211,39.8475,39.7771,39.8211,33665.0
2015-06-26 14:20:00,45.27,45.29,45.26,45.29,21635.0,39.8299,39.8475,39.8211,39.8475,21635.0
2015-06-26 14:30:00,45.3,45.38,45.29,45.38,45000.0,39.8563,39.9267,39.8475,39.9267,45000.0
2015-06-26 14:40:00,45.38,45.41,45.37,45.4,66945.0,39.9267,39.9531,39.9179,39.9443,66945.0
2015-06-26 14:50:00,45.41,45.42,45.28,45.28,34000.0,39.9531,39.9619,39.8387,39.8387,34000.0
2015-06-26 15:00:00,45.3,45.39,45.23,45.37,45380.0,39.8563,39.9355,39.7947,39.9179,45380.0
2015-06-26 15:10:00,45.38,45.39,45.33,45.36,45365.0,39.9267,39.9355,39.8827,39.9091,45365.0
2015-06-26 15:20:00,45.37,45.42,45.28,45.34,57095.0,39.9179,39.9619,39.8387,39.8915,57095.0
2015-06-26 15:30:00,45.32,45.36,45.24,45.24,63500.0,39.8739,39.9091,39.8035,39.8035,63500.0
2015-06-26 15:40:00,45.25,45.31,45.22,45.23,113905.0,39.8123,39.8651,39.7859,39.7947,113905.0
2015-06-26 15:50:00,45.23,45.26,45.21,45.23,365710.0,39.7947,39.8211,39.7771,39.7947,365710.0
2015-06-29 09:30:00,44.84,45.04,44.75,44.93,80300.0,39.4516,39.6275,39.3724,39.5308,80300.0
2015-06-29 09:40:00,45.0,45.12,44.87,45.03,46125.0,39.5924,39.6979,39.478,39.6187,46125.0
2015-06-29 09:50:00,45.1,45.11,44.99,45.0,17500.0,39.6803,39.6891,39.5836,39.5924,17500.0
2015-06-29 10:00:00,44.89,45.07,44.89,44.97,25100.0,39.4956,39.6539,39.4956,39.566,25100.0
2015-06-29 10:10:00,44.98,45.0,44.81,44.81,13585.0,39.5748,39.5924,39.4252,39.4252,13585.0
2015-06-29 10:20:00,44.81,44.91,44.81,44.83,37675.0,39.4252,39.5132,39.4252,39.4428,37675.0
2015-06-29 10:30:00,44.83,44.94,44.82,44.87,25905.0,39.4428,39.5396,39.434,39.478,25905.0
2015-06-29 10:40:00,44.87,44.93,44.85,44.91,9955.0,39.478,39.5308,39.4604,39.5132,9955.0
2015-06-29 10:50:00,44.88,44.91,44.85,44.85,40495.0,39.4868,39.5132,39.4604,39.4604,40495.0
2015-06-29 11:00:00,44.87,44.91,44.81,44.91,33895.0,39.478,39.5132,39.4252,39.5132,33895.0
2015-06-29 11:10:00,44.87,44.9,44.85,44.85,43500.0,39.478,39.5044,39.4604,39.4604,43500.0
2015-06-29 11:20:00,44.88,44.92,44.85,44.9,20135.0,39.4868,39.522,39.4604,39.5044,20135.0
2015-06-29 11:30:00,44.89,44.89,44.78,44.78,21830.0,39.4956,39.4956,39.3988,39.3988,21830.0
2015-06-29 11:40:00,44.79,44.89,44.77,44.88,40415.0,39.4076,39.4956,39.39,39.4868,40415.0
2015-06-29 11:50:00,44.9,44.91,44.85,44.89,24785.0,39.5044,39.5132,39.4604,39.4956,24785.0
2015-06-29 12:00:00,44.89,44.92,44.85,44.92,13055.0,39.4956,39.522,39.4604,39.522,13055.0
2015-06-29 12:10:00,44.9,44.93,44.81,44.81,30375.0,39.5044,39.5308,39.4252,39.4252,30375.0
2015-06-29 12:20:00,44.84,44.87,44.81,44.84,48870.0,39.4516,39.478,39.4252,39.4516,48870.0
2015-06-29 12:30:00,44.85,44.86,44.8,44.82,17500.0,39.4604,39.4692,39.4164,39.434,17500.0
2015-06-29 12:40:00,44.82,44.86,44.82,44.86,8260.0,39.434,39.4692,39.434,39.4692,8260.0
2015-06-29 12:50:00,44.86,44.88,44.83,44.86,14270.0,39.4692,39.4868,39.4428,39.4692,14270.0
2015-06-29 13:00:00,44.86,44.86,44.75,44.77,47060.0,39.4692,39.4692,39.3724,39.39,47060.0
2015-06-29 13:10:00,44.75,44.75,44.68,44.71,12500.0,39.3724,39.3724,39.3108,39.3372,12500.0
2015-06-29 13:20:00,44.73,44.79,44.73,44.75,24705.0,39.3548,39.4076,39.3548,39.3724,24705.0
2015-06-29 13:30:00,44.74,44.79,44.74,44.77,19735.0,39.3636,39.4076,39.3636,39.39,19735.0
2015-06-29 13:40:00,44.77,44.77,44.69,44.74,22235.0,39.39,39.39,39.3196,39.3636,22235.0
2015-06-29 13:50:00,44.72,44.72,44.64,44.65,13500.0,39.346,39.346,39.2756,39.2844,13500.0
2015-06-29 14:00:00,44.66,44.69,44.66,44.69,11050.0,39.2932,39.3196,39.2932,39.3196,11050.0
2015-06-29 14:10:00,44.67,44.7,44.63,44.67,46405.0,39.302,39.3284,39.2668,39.302,46405.0
2015-06-29 14:20:00,44.66,44.66,44.55,44.59,40255.0,39.2932,39.2932,39.1964,39.2316,40255.0
2015-06-29 14:30:00,44.58,44.62,44.57,44.62,14215.0,39.2228,39.258,39.214,39.258,14215.0
2015-06-29 14:40:00,44.58,44.71,44.58,44.7,26755.0,39.2228,39.3372,39.2228,39.3284,26755.0
2015-06-29 14:50:00,44.69,44.71,44.62,44.62,60165.0,39.3196,39.3372,39.258,39.258,60165.0
2015-06-29 15:00:00,44.61,44.65,44.58,44.62,50580.0,39.2492,39.2844,39.2228,39.258,50580.0
2015-06-29 15:10:00,44.61,44.66,44.57,44.64,44655.0,39.2492,39.2932,39.214,39.2756,44655.0
2015-06-29 15:20:00,44.65,44.71,44.63,44.63,49935.0,39.2844,39.3372,39.2668,39.2668,49935.0
2015-06-29 15:30:00,44.63,44.63,44.54,44.54,67900.0,39.2668,39.2668,39.1876,39.1876,67900.0
2015-06-29 15:40:00,44.54,44.56,44.42,44.49,124490.0,39.1876,39.2052,39.0821,39.1436,124490.0
2015-06-29 15:50:00,44.49,44.57,44.43,44.46,218035.0,39.1436,39.214,39.0908,39.1172,218035.0
2015-06-30 09:30:00,44.71,45.0,44.56,44.7,176360.0,39.3372,39.5924,39.2052,39.3284,176360.0
2015-06-30 09:40:00,44.67,44.83,44.63,44.75,74965.0,39.302,39.4428,39.2668,39.3724,74965.0
2015-06-30 09:50:00,44.71,44.78,44.67,44.71,81315.0,39.3372,39.3988,39.302,39.3372,81315.0
2015-06-30 10:00:00,44.67,44.77,44.67,44.75,50125.0,39.302,39.39,39.302,39.3724,50125.0
2015-06-30 10:10:00,44.77,44.79,44.67,44.75,50440.0,39.39,39.4076,39.302,39.3724,50440.0
2015-06-30 10:20:00,44.74,44.83,44.65,44.83,34415.0,39.3636,39.4428,39.2844,39.4428,34415.0
2015-06-30 10:30:00,44.8,44.9,44.78,44.86,131735.0,39.4164,39.5044,39.3988,39.4692,131735.0
2015-06-30 10:40:00,44.84,44.89,44.8,44.82,52480.0,39.4516,39.4956,39.4164,39.434,52480.0
2015-06-30 10:50:00,44.79,44.86,44.77,44.8,48425.0,39.4076,39.4692,39.39,39.4164,48425.0
2015-06-30 11:00:00,44.79,44.82,44.65,44.68,162425.0,39.4076,39.434,39.2844,39.3108,162425.0
2015-06-30 11:10:00,44.66,44.74,44.63,44.68,72855.0,39.2932,39.3636,39.2668,39.3108,72855.0
2015-06-30 11:20:00,44.68,44.68,44.58,44.58,71055.0,39.3108,39.3108,39.2228,39.2228,71055.0
2015-06-30 11:30:00,44.58,44.6,44.5,44.6,65120.0,39.2228,39.2404,39.1524,39.2404,65120.0
2015-06-30 11:40:00,44.61,44.61,44.5,44.53,45165.0,39.2492,39.2492,39.1524,39.1788,45165.0
2015-06-30 11:50:00,44.54,44.54,44.5,44.52,41830.0,39.1876,39.1876,39.1524,39.17,41830.0
2015-06-30 12:00:00,44.54,44.55,44.5,44.55,33000.0,39.1876,39.1964,39.1524,39.1964,33000.0
2015-06-30 12:10:00,44.57,44.58,44.54,44.56,32930.0,39.214,39.2228,39.1876,39.2052,32930.0
2015-06-30 12:20:00,44.55,44.55,44.47,44.47,63575.0,39.1964,39.1964,39.126,39.126,63575.0
2015-06-30 12:30:00,44.47,44.51,44.47,44.47,39315.0,39.126,39.1612,39.126,39.126,39315.0
2015-06-30 12:40:00,44.47,44.5,44.41,44.41,25840.0,39.126,39.1524,39.0733,39.0733,25840.0
2015-06-30 12:50:00,44.43,44.44,44.38,44.41,15135.0,39.0908,39.0996,39.0469,39.0733,15135.0
2015-06-30 13:00:00,44.43,44.52,44.43,44.49,26465.0,39.0908,39.17,39.0908,39.1436,26465.0
2015-06-30 13:10:00,44.53,44.59,44.51,44.57,16390.0,39.1788,39.2316,39.1612,39.214,16390.0
2015-06-30 13:20:00,44.59,44.62,44.56,44.62,17390.0,39.2316,39.258,39.2052,39.258,17390.0
2015-06-30 13:30:00,44.59,44.67,44.58,44.67,30465.0,39.2316,39.302,39.2228,39.302,30465.0
2015-06-30 13:40:00,44.69,44.69,44.6,44.67,14500.0,39.3196,39.3196,39.2404,39.302,14500.0
2015-06-30 13:50:00,44.67,44.74,44.66,44.7,17640.0,39.302,39.3636,39.2932,39.3284,17640.0
2015-06-30 14:00:00,44.7,44.84,44.7,44.8,88155.0,39.3284,39.4516,39.3284,39.4164,88155.0
2015-06-30 14:10:00,44.8,44.9,44.8,44.9,59215.0,39.4164,39.5044,39.4164,39.5044,59215.0
2015-06-30 14:20:00,44.89,44.97,44.88,44.92,39565.0,39.4956,39.566,39.4868,39.522,39565.0
2015-06-30 14:30:00,44.87,44.97,44.87,44.94,41495.0,39.478,39.566,39.478,39.5396,41495.0
2015-06-30 14:40:00,44.93,44.98,44.83,44.98,72230.0,39.5308,39.5748,39.4428,39.5748,72230.0
2015-06-30 14:50:00,44.97,44.97,44.85,44.87,44615.0,39.566,39.566,39.4604,39.478,44615.0
2015-06-30 15:00:00,44.85,44.9,44.84,44.87,68630.0,39.4604,39.5044,39.4516,39.478,68630.0
2015-06-30 15:10:00,44.85,44.89,44.8,44.81,47105.0,39.4604,39.4956,39.4164,39.4252,47105.0
2015-06-30 15:20:00,44.8,44.83,44.78,44.82,86445.0,39.4164,39.4428,39.3988,39.434,86445.0
2015-06-30 15:30:00,44.8,44.83,44.79,44.8,67270.0,39.4164,39.4428,39.4076,39.4164,67270.0
2015-06-30 15:40:00,44.79,44.84,44.78,44.84,150875.0,39.4076,39.4516,39.3988,39.4516,150875.0
2015-06-30 15:50:00,44.83,44.85,44.72,44.72,233460.0,39.4428,39.4604,39.346,39.346,233460.0
2015-07-01 09:30:00,45.04,45.19,44.9,45.18,259175.0,39.6275,39.7595,39.5044,39.7507,259175.0
2015-07-01 09:40:00,45.19,45.29,45.04,45.13,99145.0,39.7595,39.8475,39.6275,39.7067,99145.0
2015-07-01 09:50:00,45.14,45.29,45.08,45.1,155945.0,39.7155,39.8475,39.6627,39.6803,155945.0
2015-07-01 10:00:00,45.1,45.26,45.07,45.2,241715.0,39.6803,39.8211,39.6539,39.7683,241715.0
2015-07-01 10:10:00,45.21,45.21,45.06,45.15,123530.0,39.7771,39.7771,39.6451,39.7243,123530.0
2015-07-01 10:20:00,45.14,45.23,45.12,45.18,146715.0,39.7155,39.7947,39.6979,39.7507,146715.0
2015-07-01 10:30:00,45.17,45.18,45.02,45.02,86060.0,39.7419,39.7507,39.6099,39.6099,86060.0
2015-07-01 10:40:00,45.06,45.12,45.02,45.04,39505.0,39.6451,39.6979,39.6099,39.6275,39505.0
2015-07-01 10:50:00,45.04,45.15,45.0,45.13,66195.0,39.6275,39.7243,39.5924,39.7067,66195.0
2015-07-01 11:00:00,45.14,45.19,45.12,45.14,58670.0,39.7155,39.7595,39.6979,39.7155,58670.0
2015-07-01 11:10:00,45.14,45.18,45.13,45.13,83045.0,39.7155,39.7507,39.7067,39.7067,83045.0
2015-07-01 11:20:00,45.12,45.17,45.11,45.14,77620.0,39.6979,39.7419,39.6891,39.7155,77620.0
2015-07-01 11:30:00,45.12,45.14,45.1,45.12,22000.0,39.6979,39.7155,39.6803,39.6979,22000.0
2015-07-01 11:40:00,45.12,45.15,45.07,45.11,18730.0,39.6979,39.7243,39.6539,39.6891,18730.0
2015-07-01 11:50:00,45.14,45.15,45.12,45.13,37805.0,39.7155,39.7243,39.6979,39.7067,37805.0
2015-07-01 12:00:00,45.13,45.16,45.03,45.05,69415.0,39.7067,39.7331,39.6187,39.6363,69415.0
2015-07-01 12:10:00,45.02,45.14,45.02,45.14,46315.0,39.6099,39.7155,39.6099,39.7155,46315.0
2015-07-01 12:20:00,45.13,45.14,45.1,45.11,43610.0,39.7067,39.7155,39.6803,39.6891,43610.0
2015-07-01 12:30:00,45.13,45.15,45.1,45.11,27330.0,39.7067,39.7243,39.6803,39.6891,27330.0
2015-07-01 12:40:00,45.12,45.16,45.06,45.13,34000.0,39.6979,39.7331,39.6451,39.7067,34000.0
2015-07-01 12:50:00,45.13,45.14,45.06,45.08,144000.0,39.7067,39.7155,39.6451,39.6627,144000.0
2015-07-01 13:00:00,45.06,45.08,45.01,45.04,313825.0,39.6451,39.6627,39.6012,39.6275,313825.0
2015-07-01 13:10:00,45.05,45.13,45.05,45.1,98100.0,39.6363,39.7067,39.6363,39.6803,98100.0
2015-07-01 13:20:00,45.1,45.13,45.08,45.12,76340.0,39.6803,39.7067,39.6627,39.6979,76340.0
2015-07-01 13:30:00,45.1,45.12,45.08,45.1,40100.0,39.6803,39.6979,39.6627,39.6803,40100.0
2015-07-01 13:40:00,45.1,45.14,45.08,45.1,130475.0,39.6803,39.7155,39.6627,39.6803,130475.0
2015-07-01 13:50:00,45.1,45.12,45.06,45.07,63275.0,39.6803,39.6979,39.6451,39.6539,63275.0
2015-07-01 14:00:00,45.07,45.1,45.03,45.06,104645.0,39.6539,39.6803,39.6187,39.6451,104645.0
2015-07-01 14:10:00,45.06,45.06,45.03,45.03,111155.0,39.6451,39.6451,39.6187,39.6187,111155.0
2015-07-01 14:20:00,45.04,45.04,44.94,45.0,56145.0,39.6275,39.6275,39.5396,39.5924,56145.0
2015-07-01 14:30:00,44.99,45.11,44.99,45.08,92445.0,39.5836,39.6891,39.5836,39.6627,92445.0
2015-07-01 14:40:00,45.07,45.07,44.99,45.01,77575.0,39.6539,39.6539,39.5836,39.6012,77575.0
2015-07-01 14:50:00,45.02,45.12,45.0,45.07,195325.0,39.6099,39.6979,39.5924,39.6539,195325.0
2015-07-01 15:00:00,45.07,45.19,45.05,45.16,102810.0,39.6539,39.7595,39.6363,39.7331,102810.0
2015-07-01 15:10:00,45.16,45.21,45.11,45.19,117925.0,39.7331,39.7771,39.6891,39.7595,117925.0
2015-07-01 15:20:00,45.18,45.2,45.12,45.16,102180.0,39.7507,39.7683,39.6979,39.7331,102180.0
2015-07-01 15:30:00,45.15,45.2,45.09,45.2,142605.0,39.7243,39.7683,39.6715,39.7683,142605.0
2015-07-01 15:40:00,45.18,45.19,45.06,45.13,182130.0,39.7507,39.7595,39.6451,39.7067,182130.0
2015-07-01 15:50:00,45.13,45.17,45.12,45.16,339705.0,39.7067,39.7419,39.6979,39.7331,339705.0
2015-07-02 09:30:00,45.34,45.38,45.13,45.33,83170.0,39.8915,39.9267,39.7067,39.8827,83170.0
2015-07-02 09:40:00,45.26,45.5,45.15,45.4,92265.0,39.8211,40.0323,39.7243,39.9443,92265.0
2015-07-02 09:50:00,45.37,45.48,45.33,45.42,71455.0,39.9179,40.0147,39.8827,39.9619,71455.0
2015-07-02 10:00:00,45.42,45.45,45.32,45.34,73330.0,39.9619,39.9883,39.8739,39.8915,73330.0
2015-07-02 10:10:00,45.32,45.42,45.28,45.36,89675.0,39.8739,39.9619,39.8387,39.9091,89675.0
2015-07-02 10:20:00,45.37,45.39,45.33,45.35,33585.0,39.9179,39.9355,39.8827,39.9003,33585.0
2015-07-02 10:30:00,45.37,45.39,45.29,45.3,31065.0,39.9179,39.9355,39.8475,39.8563,31065.0
2015-07-02 10:40:00,45.3,45.4,45.29,45.36,30535.0,39.8563,39.9443,39.8475,39.9091,30535.0
2015-07-02 10:50:00,45.35,45.4,45.33,45.4,41035.0,39.9003,39.9443,39.8827,39.9443,41035.0
2015-07-02 11:00:00,45.4,45.4,45.23,45.24,28470.0,39.9443,39.9443,39.7947,39.8035,28470.0
2015-07-02 11:10:00,45.22,45.3,45.2,45.3,27800.0,39.7859,39.8563,39.7683,39.8563,27800.0
2015-07-02 11:20:00,45.31,45.33,45.28,45.33,33340.0,39.8651,39.8827,39.8387,39.8827,33340.0
2015-07-02 11:30:00,45.3,45.37,45.26,45.37,30660.0,39.8563,39.9179,39.8211,39.9179,30660.0
2015-07-02 11:40:00,45.36,45.41,45.36,45.41,20060.0,39.9091,39.9531,39.9091,39.9531,20060.0
2015-07-02 11:50:00,45.42,45.42,45.31,45.35,32330.0,39.9619,39.9619,39.8651,39.9003,32330.0
2015-07-02 12:00:00,45.35,45.39,45.33,45.38,30670.0,39.9003,39.9355,39.8827,39.9267,30670.0
2015-07-02 12:10:00,45.38,45.38,45.27,45.27,29500.0,39.9267,39.9267,39.8299,39.8299,29500.0
2015-07-02 12:20:00,45.26,45.32,45.25,45.31,18300.0,39.8211,39.8739,39.8123,39.8651,18300.0
2015-07-02 12:30:00,45.31,45.31,45.23,45.23,19325.0,39.8651,39.8651,39.7947,39.7947,19325.0
2015-07-02 12:40:00,45.25,45.28,45.23,45.27,19535.0,39.8123,39.8387,39.7947,39.8299,19535.0
2015-07-02 12:50:00,45.26,45.27,45.22,45.27,10550.0,39.8211,39.8299,39.7859,39.8299,10550.0
2015-07-02 13:00:00,45.25,45.26,45.22,45.24,14000.0,39.8123,39.8211,39.7859,39.8035,14000.0
2015-07-02 13:10:00,45.24,45.24,45.18,45.22,13275.0,39.8035,39.8035,39.7507,39.7859,13275.0
2015-07-02 13:20:00,45.2,45.22,45.15,45.18,63950.0,39.7683,39.7859,39.7243,39.7507,63950.0
2015-07-02 13:30:00,45.17,45.2,45.15,45.15,30000.0,39.7419,39.7683,39.7243,39.7243,30000.0
2015-07-02 13:40:00,45.16,45.17,45.12,45.12,34760.0,39.7331,39.7419,39.6979,39.6979,34760.0
2015-07-02 13:50:00,45.11,45.14,45.09,45.09,27610.0,39.6891,39.7155,39.6715,39.6715,27610.0
2015-07-02 14:00:00,45.11,45.13,45.1,45.12,14500.0,39.6891,39.7067,39.6803,39.6979,14500.0
2015-07-02 14:10:00,45.12,45.17,45.12,45.17,29125.0,39.6979,39.7419,39.6979,39.7419,29125.0
2015-07-02 14:20:00,45.18,45.24,45.16,45.24,128935.0,39.7507,39.8035,39.7331,39.8035,128935.0
2015-07-02 14:30:00,45.25,45.3,45.24,45.27,28055.0,39.8123,39.8563,39.8035,39.8299,28055.0
2015-07-02 14:40:00,45.28,45.33,45.26,45.33,47860.0,39.8387,39.8827,39.8211,39.8827,47860.0
2015-07-02 14:50:00,45.3,45.39,45.3,45.39,60750.0,39.8563,39.9355,39.8563,39.9355,60750.0
2015-07-02 15:00:00,45.37,45.38,45.33,45.35,63830.0,39.9179,39.9267,39.8827,39.9003,63830.0
2015-07-02 15:10:00,45.36,45.39,45.35,45.38,90845.0,39.9091,39.9355,39.9003,39.9267,90845.0
2015-07-02 15:20:00,45.39,45.44,45.38,45.44,27155.0,39.9355,39.9795,39.9267,39.9795,27155.0
2015-07-02 15:30:00,45.44,45.44,45.34,45.34,71080.0,39.9795,39.9795,39.8915,39.8915,71080.0
2015-07-02 15:40:00,45.35,45.42,45.34,45.41,113380.0,39.9003,39.9619,39.8915,39.9531,113380.0
2015-07-02 15:50:00,45.41,45.46,45.38,45.4,255700.0,39.9531,39.9971,39.9267,39.9443,255700.0
2015-07-06 09:30:00,44.83,45.11,44.8,44.98,109630.0,39.4428,39.6891,39.4164,39.5748,109630.0
2015-07-06 09:40:00,45.01,45.09,44.93,44.96,30575.0,39.6012,39.6715,39.5308,39.5572,30575.0
2015-07-06 09:50:00,45.0,45.03,44.84,44.95,21005.0,39.5924,39.6187,39.4516,39.5484,21005.0
2015-07-06 10:00:00,44.92,44.93,44.84,44.86,30195.0,39.522,39.5308,39.4516,39.4692,30195.0
2015-07-06 10:10:00,44.85,44.87,44.74,44.79,146250.0,39.4604,39.478,39.3636,39.4076,146250.0
2015-07-06 10:20:00,44.79,44.91,44.69,44.82,263705.0,39.4076,39.5132,39.3196,39.434,263705.0
2015-07-06 10:30:00,44.83,45.06,44.83,45.04,76315.0,39.4428,39.6451,39.4428,39.6275,76315.0
2015-07-06 10:40:00,45.04,45.26,45.02,45.21,88665.0,39.6275,39.8211,39.6099,39.7771,88665.0
2015-07-06 10:50:00,45.24,45.28,45.2,45.27,83260.0,39.8035,39.8387,39.7683,39.8299,83260.0
2015-07-06 11:00:00,45.27,45.3,45.2,45.23,62245.0,39.8299,39.8563,39.7683,39.7947,62245.0
2015-07-06 11:10:00,45.24,45.29,45.2,45.2,26500.0,39.8035,39.8475,39.7683,39.7683,26500.0
2015-07-06 11:20:00,45.19,45.23,45.17,45.21,15855.0,39.7595,39.7947,39.7419,39.7771,15855.0
2015-07-06 11:30:00,45.19,45.2,45.13,45.16,28250.0,39.7595,39.7683,39.7067,39.7331,28250.0
2015-07-06 11:40:00,45.15,45.17,45.1,45.15,37230.0,39.7243,39.7419,39.6803,39.7243,37230.0
2015-07-06 11:50:00,45.13,45.13,45.07,45.12,39225.0,39.7067,39.7067,39.6539,39.6979,39225.0
2015-07-06 12:00:00,45.15,45.15,45.08,45.08,10370.0,39.7243,39.7243,39.6627,39.6627,10370.0
2015-07-06 12:10:00,45.09,45.13,45.07,45.07,37965.0,39.6715,39.7067,39.6539,39.6539,37965.0
2015-07-06 12:20:00,45.05,45.1,45.05,45.07,12500.0,39.6363,39.6803,39.6363,39.6539,12500.0
2015-07-06 12:30:00,45.04,45.05,44.96,44.96,29420.0,39.6275,39.6363,39.5572,39.5572,29420.0
2015-07-06 12:40:00,44.96,45.02,44.96,44.99,12400.0,39.5572,39.6099,39.5572,39.5836,12400.0
2015-07-06 12:50:00,45.0,45.01,44.98,45.0,26415.0,39.5924,39.6012,39.5748,39.5924,26415.0
2015-07-06 13:00:00,45.01,45.02,44.95,44.96,15500.0,39.6012,39.6099,39.5484,39.5572,15500.0
2015-07-06 13:10:00,44.97,44.99,44.84,44.84,68990.0,39.566,39.5836,39.4516,39.4516,68990.0
2015-07-06 13:20:00,44.86,44.87,44.82,44.83,49440.0,39.4692,39.478,39.434,39.4428,49440.0
2015-07-06 13:30:00,44.82,44.82,44.76,44.8,47890.0,39.434,39.434,39.3812,39.4164,47890.0
2015-07-06 13:40:00,44.79,44.8,44.73,44.75,31855.0,39.4076,39.4164,39.3548,39.3724,31855.0
2015-07-06 13:50:00,44.75,44.8,44.73,44.76,48050.0,39.3724,39.4164,39.3548,39.3812,48050.0
2015-07-06 14:00:00,44.74,44.74,44.69,44.7,73540.0,39.3636,39.3636,39.3196,39.3284,73540.0
2015-07-06 14:10:00,44.7,44.78,44.7,44.74,26675.0,39.3284,39.3988,39.3284,39.3636,26675.0
2015-07-06 14:20:00,44.75,44.76,44.68,44.69,29000.0,39.3724,39.3812,39.3108,39.3196,29000.0
2015-07-06 14:30:00,44.7,44.73,44.67,44.73,22755.0,39.3284,39.3548,39.302,39.3548,22755.0
2015-07-06 14:40:00,44.71,44.77,44.62,44.75,31280.0,39.3372,39.39,39.258,39.3724,31280.0
2015-07-06 14:50:00,44.76,44.76,44.7,44.71,28005.0,39.3812,39.3812,39.3284,39.3372,28005.0
2015-07-06 15:00:00,44.71,44.74,44.68,44.73,24825.0,39.3372,39.3636,39.3108,39.3548,24825.0
2015-07-06 15:10:00,44.71,44.79,44.71,44.77,42110.0,39.3372,39.4076,39.3372,39.39,42110.0
2015-07-06 15:20:00,44.78,44.82,44.76,44.8,37460.0,39.3988,39.434,39.3812,39.4164,37460.0
2015-07-06 15:30:00,44.81,44.88,44.8,44.83,195345.0,39.4252,39.4868,39.4164,39.4428,195345.0
2015-07-06 15:40:00,44.85,44.87,44.79,44.85,109585.0,39.4604,39.478,39.4076,39.4604,109585.0
2015-07-06 15:50:00,44.84,44.9,44.84,44.9,159135.0,39.4516,39.5044,39.4516,39.5044,159135.0
2015-07-07 09:30:00,45.0,45.08,44.87,44.97,78780.0,39.5924,39.6627,39.478,39.566,78780.0
2015-07-07 09:40:00,44.95,45.13,44.95,45.11,76140.0,39.5484,39.7067,39.5484,39.6891,76140.0
2015-07-07 09:50:00,45.1,45.18,44.99,45.05,67205.0,39.6803,39.7507,39.5836,39.6363,67205.0
2015-07-07 10:00:00,45.05,45.12,44.91,44.94,42500.0,39.6363,39.6979,39.5132,39.5396,42500.0
2015-07-07 10:10:00,44.97,45.01,44.91,44.94,28500.0,39.566,39.6012,39.5132,39.5396,28500.0
2015-07-07 10:20:00,44.91,44.92,44.72,44.8,208585.0,39.5132,39.522,39.346,39.4164,208585.0
2015-07-07 10:30:00,44.84,44.84,44.68,44.75,39645.0,39.4516,39.4516,39.3108,39.3724,39645.0
2015-07-07 10:40:00,44.75,44.81,44.65,44.78,68300.0,39.3724,39.4252,39.2844,39.3988,68300.0
2015-07-07 10:50:00,44.74,44.86,44.74,44.84,47120.0,39.3636,39.4692,39.3636,39.4516,47120.0
2015-07-07 11:00:00,44.8,44.93,44.8,44.92,101120.0,39.4164,39.5308,39.4164,39.522,101120.0
2015-07-07 11:10:00,44.87,44.99,44.87,44.91,35455.0,39.478,39.5836,39.478,39.5132,35455.0
2015-07-07 11:20:00,44.91,44.96,44.86,44.9,90740.0,39.5132,39.5572,39.4692,39.5044,90740.0
2015-07-07 11:30:00,44.92,44.98,44.86,44.95,87040.0,39.522,39.5748,39.4692,39.5484,87040.0
2015-07-07 11:40:00,44.98,45.08,44.98,45.03,42235.0,39.5748,39.6627,39.5748,39.6187,42235.0
2015-07-07 11:50:00,45.06,45.08,44.95,45.02,21500.0,39.6451,39.6627,39.5484,39.6099,21500.0
2015-07-07 12:00:00,45.06,45.13,45.04,45.08,30705.0,39.6451,39.7067,39.6275,39.6627,30705.0
2015-07-07 12:10:00,45.09,45.15,45.08,45.15,46980.0,39.6715,39.7243,39.6627,39.7243,46980.0
2015-07-07 12:20:00,45.13,45.27,45.13,45.27,81145.0,39.7067,39.8299,39.7067,39.8299,81145.0
2015-07-07 12:30:00,45.24,45.3,45.23,45.3,76510.0,39.8035,39.8563,39.7947,39.8563,76510.0
2015-07-07 12:40:00,45.31,45.36,45.3,45.36,44235.0,39.8651,39.9091,39.8563,39.9091,44235.0
2015-07-07 12:50:00,45.36,45.49,45.36,45.44,111000.0,39.9091,40.0235,39.9091,39.9795,111000.0
2015-07-07 13:00:00,45.42,45.44,45.26,45.3,37125.0,39.9619,39.9795,39.8211,39.8563,37125.0
2015-07-07 13:10:00,45.31,45.45,45.25,45.27,45020.0,39.8651,39.9883,39.8123,39.8299,45020.0
2015-07-07 13:20:00,45.28,45.36,45.26,45.35,25255.0,39.8387,39.9091,39.8211,39.9003,25255.0
2015-07-07 13:30:00,45.37,45.4,45.27,45.33,31160.0,39.9179,39.9443,39.8299,39.8827,31160.0
2015-07-07 13:40:00,45.33,45.38,45.31,45.38,29520.0,39.8827,39.9267,39.8651,39.9267,29520.0
2015-07-07 13:50:00,45.38,45.39,45.32,45.34,36595.0,39.9267,39.9355,39.8739,39.8915,36595.0
2015-07-07 14:00:00,45.34,45.34,45.28,45.31,21000.0,39.8915,39.8915,39.8387,39.8651,21000.0
2015-07-07 14:10:00,45.31,45.33,45.28,45.3,41485.0,39.8651,39.8827,39.8387,39.8563,41485.0
2015-07-07 14:20:00,45.3,45.37,45.28,45.31,17710.0,39.8563,39.9179,39.8387,39.8651,17710.0
2015-07-07 14:30:00,45.31,45.37,45.3,45.34,28390.0,39.8651,39.9179,39.8563,39.8915,28390.0
2015-07-07 14:40:00,45.37,45.55,45.36,45.49,61005.0,39.9179,40.0763,39.9091,40.0235,61005.0
2015-07-07 14:50:00,45.45,45.53,45.43,45.5,52820.0,39.9883,40.0587,39.9707,40.0323,52820.0
2015-07-07 15:00:00,45.51,45.58,45.4,45.48,62050.0,40.0411,40.1027,39.9443,40.0147,62050.0
2015-07-07 15:10:00,45.48,45.49,45.42,45.48,28170.0,40.0147,40.0235,39.9619,40.0147,28170.0
2015-07-07 15:20:00,45.47,45.52,45.45,45.45,62260.0,40.0059,40.0499,39.9883,39.9883,62260.0
2015-07-07 15:30:00,45.45,45.54,45.43,45.43,76100.0,39.9883,40.0675,39.9707,39.9707,76100.0
2015-07-07 15:40:00,45.43,45.47,45.39,45.47,76745.0,39.9707,40.0059,39.9355,40.0059,76745.0
2015-07-07 15:50:00,45.47,45.51,45.39,45.43,387610.0,40.0059,40.0411,39.9355,39.9707,387610.0
2015-07-08 09:30:00,45.15,45.34,45.15,45.34,40955.0,39.7243,39.8915,39.7243,39.8915,40955.0
2015-07-08 09:40:00,45.29,45.37,45.1,45.11,43830.0,39.8475,39.9179,39.6803,39.6891,43830.0
2015-07-08 09:50:00,45.09,45.17,44.99,45.08,24500.0,39.6715,39.7419,39.5836,39.6627,24500.0
2015-07-08 10:00:00,45.0,45.03,44.85,44.93,54750.0,39.5924,39.6187,39.4604,39.5308,54750.0
2015-07-08 10:10:00,44.93,44.99,44.9,44.99,25300.0,39.5308,39.5836,39.5044,39.5836,25300.0
2015-07-08 10:20:00,44.94,44.98,44.9,44.93,40710.0,39.5396,39.5748,39.5044,39.5308,40710.0
2015-07-08 10:30:00,44.92,45.0,44.86,45.0,26525.0,39.522,39.5924,39.4692,39.5924,26525.0
2015-07-08 10:40:00,45.0,45.06,44.92,44.99,40680.0,39.5924,39.6451,39.522,39.5836,40680.0
2015-07-08 10:50:00,45.02,45.1,45.02,45.1,20615.0,39.6099,39.6803,39.6099,39.6803,20615.0
2015-07-08 11:00:00,45.04,45.07,44.94,45.02,61355.0,39.6275,39.6539,39.5396,39.6099,61355.0
2015-07-08 11:10:00,44.98,45.06,44.97,45.04,41000.0,39.5748,39.6451,39.566,39.6275,41000.0
2015-07-08 11:20:00,45.05,45.07,45.0,45.03,47035.0,39.6363,39.6539,39.5924,39.6187,47035.0
2015-07-08 11:30:00,45.03,45.06,44.97,45.01,19475.0,39.6187,39.6451,39.566,39.6012,19475.0
2015-07-08 11:40:00,45.01,45.02,44.7,44.72,173915.0,39.6012,39.6099,39.3284,39.346,173915.0
2015-07-08 11:50:00,44.73,44.77,44.66,44.73,126215.0,39.3548,39.39,39.2932,39.3548,126215.0
2015-07-08 12:00:00,44.74,44.89,44.74,44.85,32000.0,39.3636,39.4956,39.3636,39.4604,32000.0
2015-07-08 12:10:00,44.84,44.84,44.58,44.65,128050.0,39.4516,39.4516,39.2228,39.2844,128050.0
2015-07-08 12:20:00,44.7,44.94,44.66,44.75,134990.0,39.3284,39.5396,39.2932,39.3724,134990.0
2015-07-08 12:30:00,44.8,44.82,44.71,44.71,39125.0,39.4164,39.434,39.3372,39.3372,39125.0
2015-07-08 12:40:00,44.7,44.74,44.58,44.73,42365.0,39.3284,39.3636,39.2228,39.3548,42365.0
2015-07-08 12:50:00,44.73,44.75,44.61,44.71,52905.0,39.3548,39.3724,39.2492,39.3372,52905.0
2015-07-08 13:00:00,44.73,44.75,44.54,44.63,80635.0,39.3548,39.3724,39.1876,39.2668,80635.0
2015-07-08 13:10:00,44.66,44.75,44.63,44.75,113530.0,39.2932,39.3724,39.2668,39.3724,113530.0
2015-07-08 13:20:00,44.74,44.9,44.64,44.87,337485.0,39.3636,39.5044,39.2756,39.478,337485.0
2015-07-08 13:30:00,44.84,44.89,44.69,44.71,51650.0,39.4516,39.4956,39.3196,39.3372,51650.0
2015-07-08 13:40:00,44.73,44.77,44.67,44.68,47330.0,39.3548,39.39,39.302,39.3108,47330.0
2015-07-08 13:50:00,44.73,44.81,44.73,44.81,54500.0,39.3548,39.4252,39.3548,39.4252,54500.0
2015-07-08 14:00:00,44.77,44.8,44.64,44.73,53865.0,39.39,39.4164,39.2756,39.3548,53865.0
2015-07-08 14:10:00,44.73,44.76,44.66,44.72,37380.0,39.3548,39.3812,39.2932,39.346,37380.0
2015-07-08 14:20:00,44.67,44.68,44.61,44.66,37605.0,39.302,39.3108,39.2492,39.2932,37605.0
2015-07-08 14:30:00,44.64,44.69,44.61,44.61,11500.0,39.2756,39.3196,39.2492,39.2492,11500.0
2015-07-08 14:40:00,44.61,44.62,44.48,44.48,52090.0,39.2492,39.258,39.1348,39.1348,52090.0
2015-07-08 14:50:00,44.46,44.54,44.4,44.42,77295.0,39.1172,39.1876,39.0645,39.0821,77295.0
2015-07-08 15:00:00,44.42,44.52,44.41,44.46,63350.0,39.0821,39.17,39.0733,39.1172,63350.0
2015-07-08 15:10:00,44.45,44.53,44.34,44.38,112415.0,39.1084,39.1788,39.0117,39.0469,112415.0
2015-07-08 15:20:00,44.4,44.44,44.32,44.37,99520.0,39.0645,39.0996,38.9941,39.0381,99520.0
2015-07-08 15:30:00,44.37,44.54,44.35,44.5,124870.0,39.0381,39.1876,39.0205,39.1524,124870.0
2015-07-08 15:40:00,44.47,44.56,44.41,44.46,162175.0,39.126,39.2052,39.0733,39.1172,162175.0
2015-07-08 15:50:00,44.47,44.47,44.35,44.38,188960.0,39.126,39.126,39.0205,39.0469,188960.0
2015-07-09 09:30:00,44.65,45.19,44.52,44.89,364880.0,39.2844,39.7595,39.17,39.4956,364880.0
2015-07-09 09:40:00,44.94,45.32,44.79,45.32,245840.0,39.5396,39.8739,39.4076,39.8739,245840.0
2015-07-09 09:50:00,45.28,45.44,45.2,45.39,60870.0,39.8387,39.9795,39.7683,39.9355,60870.0
2015-07-09 10:00:00,45.34,45.42,45.25,45.36,58780.0,39.8915,39.9619,39.8123,39.9091,58780.0
2015-07-09 10:10:00,45.39,45.4,45.17,45.17,73590.0,39.9355,39.9443,39.7419,39.7419,73590.0
2015-07-09 10:20:00,45.17,45.2,44.89,44.9,126065.0,39.7419,39.7683,39.4956,39.5044,126065.0
2015-07-09 10:30:00,44.92,45.2,44.87,45.05,214775.0,39.522,39.7683,39.478,39.6363,214775.0
2015-07-09 10:40:00,45.11,45.27,45.08,45.27,35765.0,39.6891,39.8299,39.6627,39.8299,35765.0
2015-07-09 10:50:00,45.24,45.29,45.16,45.21,47000.0,39.8035,39.8475,39.7331,39.7771,47000.0
2015-07-09 11:00:00,45.21,45.3,45.1,45.16,99610.0,39.7771,39.8563,39.6803,39.7331,99610.0
2015-07-09 11:10:00,45.16,45.26,45.13,45.17,46965.0,39.7331,39.8211,39.7067,39.7419,46965.0
2015-07-09 11:20:00,45.18,45.23,45.09,45.13,38070.0,39.7507,39.7947,39.6715,39.7067,38070.0
2015-07-09 11:30:00,45.12,45.17,45.04,45.04,68325.0,39.6979,39.7419,39.6275,39.6275,68325.0
2015-07-09 11:40:00,45.03,45.13,45.01,45.11,68120.0,39.6187,39.7067,39.6012,39.6891,68120.0
2015-07-09 11:50:00,45.09,45.12,45.07,45.11,33865.0,39.6715,39.6979,39.6539,39.6891,33865.0
2015-07-09 12:00:00,45.07,45.09,44.98,45.04,36590.0,39.6539,39.6715,39.5748,39.6275,36590.0
2015-07-09 12:10:00,45.04,45.07,44.98,44.98,76465.0,39.6275,39.6539,39.5748,39.5748,76465.0
2015-07-09 12:20:00,44.98,45.05,44.98,45.03,16190.0,39.5748,39.6363,39.5748,39.6187,16190.0
2015-07-09 12:30:00,45.02,45.07,44.97,44.99,78810.0,39.6099,39.6539,39.566,39.5836,78810.0
2015-07-09 12:40:00,45.0,45.05,44.94,44.98,68315.0,39.5924,39.6363,39.5396,39.5748,68315.0
2015-07-09 12:50:00,44.97,45.04,44.96,44.99,62110.0,39.566,39.6275,39.5572,39.5836,62110.0
2015-07-09 13:00:00,44.99,45.04,44.95,45.03,126840.0,39.5836,39.6275,39.5484,39.6187,126840.0
2015-07-09 13:10:00,45.02,45.06,44.99,45.01,65160.0,39.6099,39.6451,39.5836,39.6012,65160.0
2015-07-09 13:20:00,45.0,45.06,44.93,44.94,98985.0,39.5924,39.6451,39.5308,39.5396,98985.0
2015-07-09 13:30:00,44.93,45.01,44.92,44.94,51500.0,39.5308,39.6012,39.522,39.5396,51500.0
2015-07-09 13:40:00,44.97,45.11,44.95,45.11,30970.0,39.566,39.6891,39.5484,39.6891,30970.0
2015-07-09 13:50:00,45.13,45.15,45.07,45.15,57355.0,39.7067,39.7243,39.6539,39.7243,57355.0
2015-07-09 14:00:00,45.14,45.15,45.05,45.06,100745.0,39.7155,39.7243,39.6363,39.6451,100745.0
2015-07-09 14:10:00,45.05,45.09,44.99,45.0,37810.0,39.6363,39.6715,39.5836,39.5924,37810.0
2015-07-09 14:20:00,44.99,45.02,44.92,44.95,54160.0,39.5836,39.6099,39.522,39.5484,54160.0
2015-07-09 14:30:00,44.97,44.97,44.85,44.9,96525.0,39.566,39.566,39.4604,39.5044,96525.0
2015-07-09 14:40:00,44.91,45.01,44.9,44.93,59000.0,39.5132,39.6012,39.5044,39.5308,59000.0
2015-07-09 14:50:00,44.94,45.05,44.94,45.02,109275.0,39.5396,39.6363,39.5396,39.6099,109275.0
2015-07-09 15:00:00,45.01,45.08,45.01,45.04,57370.0,39.6012,39.6627,39.6012,39.6275,57370.0
2015-07-09 15:10:00,45.03,45.09,45.0,45.07,230360.0,39.6187,39.6715,39.5924,39.6539,230360.0
2015-07-09 15:20:00,45.07,45.07,44.99,44.99,95210.0,39.6539,39.6539,39.5836,39.5836,95210.0
2015-07-09 15:30:00,44.99,45.01,44.93,44.97,148425.0,39.5836,39.6012,39.5308,39.566,148425.0
2015-07-09 15:40:00,44.99,45.04,44.94,44.96,198905.0,39.5836,39.6275,39.5396,39.5572,198905.0
2015-07-09 15:50:00,44.96,45.02,44.88,44.88,385695.0,39.5572,39.6099,39.4868,39.4868,385695.0
2015-07-10 09:30:00,45.79,46.32,45.77,45.99,181365.0,40.2874,40.7537,40.2698,40.4634,181365.0
2015-07-10 09:40:00,46.02,46.09,45.95,45.99,52170.0,40.4898,40.5514,40.4282,40.4634,52170.0
2015-07-10 09:50:00,46.05,46.12,45.74,45.76,71495.0,40.5162,40.5778,40.2434,40.261,71495.0
2015-07-10 10:00:00,45.74,45.89,45.69,45.69,71295.0,40.2434,40.3754,40.1994,40.1994,71295.0
2015-07-10 10:10:00,45.69,45.79,45.62,45.62,47360.0,40.1994,40.2874,40.1378,40.1378,47360.0
2015-07-10 10:20:00,45.63,45.63,45.53,45.56,39240.0,40.1466,40.1466,40.0587,40.0851,39240.0
2015-07-10 10:30:00,45.55,45.57,45.34,45.35,113490.0,40.0763,40.0939,39.8915,39.9003,113490.0
2015-07-10 10:40:00,45.34,45.41,45.25,45.41,33860.0,39.8915,39.9531,39.8123,39.9531,33860.0
2015-07-10 10:50:00,45.46,45.64,45.41,45.63,77865.0,39.9971,40.1554,39.9531,40.1466,77865.0
2015-07-10 11:00:00,45.59,45.63,45.52,45.61,21510.0,40.1115,40.1466,40.0499,40.129,21510.0
2015-07-10 11:10:00,45.59,45.65,45.55,45.62,42010.0,40.1115,40.1642,40.0763,40.1378,42010.0
2015-07-10 11:20:00,45.62,45.65,45.57,45.59,19535.0,40.1378,40.1642,40.0939,40.1115,19535.0
2015-07-10 11:30:00,45.61,45.64,45.56,45.61,22005.0,40.129,40.1554,40.0851,40.129,22005.0
2015-07-10 11:40:00,45.61,45.71,45.59,45.63,46500.0,40.129,40.217,40.1115,40.1466,46500.0
2015-07-10 11:50:00,45.65,45.71,45.63,45.66,16055.0,40.1642,40.217,40.1466,40.173,16055.0
2015-07-10 12:00:00,45.65,45.69,45.64,45.66,30440.0,40.1642,40.1994,40.1554,40.173,30440.0
2015-07-10 12:10:00,45.65,45.65,45.6,45.6,33000.0,40.1642,40.1642,40.1203,40.1203,33000.0
2015-07-10 12:20:00,45.62,45.63,45.6,45.62,7265.0,40.1378,40.1466,40.1203,40.1378,7265.0
2015-07-10 12:30:00,45.6,45.6,45.52,45.59,30725.0,40.1203,40.1203,40.0499,40.1115,30725.0
2015-07-10 12:40:00,45.59,45.65,45.55,45.61,16325.0,40.1115,40.1642,40.0763,40.129,16325.0
2015-07-10 12:50:00,45.63,45.63,45.59,45.61,10380.0,40.1466,40.1466,40.1115,40.129,10380.0
2015-07-10 13:00:00,45.63,45.7,45.6,45.64,30000.0,40.1466,40.2082,40.1203,40.1554,30000.0
2015-07-10 13:10:00,45.62,45.63,45.57,45.63,10690.0,40.1378,40.1466,40.0939,40.1466,10690.0
2015-07-10 13:20:00,45.64,45.67,45.61,45.65,65470.0,40.1554,40.1818,40.129,40.1642,65470.0
2015-07-10 13:30:00,45.65,45.72,45.64,45.72,82115.0,40.1642,40.2258,40.1554,40.2258,82115.0
2015-07-10 13:40:00,45.71,45.76,45.69,45.75,38935.0,40.217,40.261,40.1994,40.2522,38935.0
2015-07-10 13:50:00,45.77,45.77,45.73,45.75,62805.0,40.2698,40.2698,40.2346,40.2522,62805.0
2015-07-10 14:00:00,45.73,45.83,45.73,45.8,16500.0,40.2346,40.3226,40.2346,40.2962,16500.0
2015-07-10 14:10:00,45.8,45.82,45.79,45.79,41900.0,40.2962,40.3138,40.2874,40.2874,41900.0
2015-07-10 14:20:00,45.8,45.83,45.77,45.81,45000.0,40.2962,40.3226,40.2698,40.305,45000.0
2015-07-10 14:30:00,45.8,45.89,45.78,45.86,39320.0,40.2962,40.3754,40.2786,40.349,39320.0
2015-07-10 14:40:00,45.88,45.89,45.84,45.84,20000.0,40.3666,40.3754,40.3314,40.3314,20000.0
2015-07-10 14:50:00,45.84,45.86,45.83,45.84,8500.0,40.3314,40.349,40.3226,40.3314,8500.0
2015-07-10 15:00:00,45.85,45.9,45.8,45.8,109845.0,40.3402,40.3842,40.2962,40.2962,109845.0
2015-07-10 15:10:00,45.8,45.85,45.78,45.82,139680.0,40.2962,40.3402,40.2786,40.3138,139680.0
2015-07-10 15:20:00,45.83,45.9,45.81,45.82,81030.0,40.3226,40.3842,40.305,40.3138,81030.0
2015-07-10 15:30:00,45.82,45.93,45.8,45.92,273785.0,40.3138,40.4106,40.2962,40.4018,273785.0
2015-07-10 15:40:00,45.93,46.0,45.92,45.94,101210.0,40.4106,40.4722,40.4018,40.4194,101210.0
2015-07-10 15:50:00,45.92,45.96,45.88,45.88,182245.0,40.4018,40.437,40.3666,40.3666,182245.0
2015-07-13 09:30:00,46.33,46.38,46.02,46.02,157245.0,40.7625,40.8065,40.4898,40.4898,157245.0
2015-07-13 09:40:00,46.02,46.24,45.99,46.16,41405.0,40.4898,40.6833,40.4634,40.613,41405.0
2015-07-13 09:50:00,46.15,46.25,45.97,45.98,105100.0,40.6042,40.6921,40.4458,40.4546,105100.0
2015-07-13 10:00:00,46.02,46.17,46.02,46.17,31820.0,40.4898,40.6218,40.4898,40.6218,31820.0
2015-07-13 10:10:00,46.17,46.17,46.08,46.08,49815.0,40.6218,40.6218,40.5426,40.5426,49815.0
2015-07-13 10:20:00,46.08,46.14,46.02,46.02,25350.0,40.5426,40.5954,40.4898,40.4898,25350.0
2015-07-13 10:30:00,46.06,46.13,46.04,46.08,34825.0,40.525,40.5866,40.5074,40.5426,34825.0
2015-07-13 10:40:00,46.05,46.08,46.0,46.02,41345.0,40.5162,40.5426,40.4722,40.4898,41345.0
2015-07-13 10:50:00,46.08,46.12,46.07,46.12,14000.0,40.5426,40.5778,40.5338,40.5778,14000.0
2015-07-13 11:00:00,46.1,46.11,45.97,45.99,39010.0,40.5602,40.569,40.4458,40.4634,39010.0
2015-07-13 11:10:00,46.01,46.02,45.86,45.89,30310.0,40.481,40.4898,40.349,40.3754,30310.0
2015-07-13 11:20:00,45.87,45.94,45.84,45.84,56825.0,40.3578,40.4194,40.3314,40.3314,56825.0
2015-07-13 11:30:00,45.84,45.88,45.83,45.84,18700.0,40.3314,40.3666,40.3226,40.3314,18700.0
2015-07-13 11:40:00,45.86,45.87,45.81,45.84,25110.0,40.349,40.3578,40.305,40.3314,25110.0
2015-07-13 11:50:00,45.86,45.89,45.8,45.81,45810.0,40.349,40.3754,40.2962,40.305,45810.0
2015-07-13 12:00:00,45.85,45.86,45.83,45.83,16685.0,40.3402,40.349,40.3226,40.3226,16685.0
2015-07-13 12:10:00,45.83,45.87,45.81,45.82,19000.0,40.3226,40.3578,40.305,40.3138,19000.0
2015-07-13 12:20:00,45.81,45.82,45.7,45.7,66485.0,40.305,40.3138,40.2082,40.2082,66485.0
2015-07-13 12:30:00,45.73,45.75,45.7,45.72,22285.0,40.2346,40.2522,40.2082,40.2258,22285.0
2015-07-13 12:40:00,45.72,45.77,45.72,45.75,17670.0,40.2258,40.2698,40.2258,40.2522,17670.0
2015-07-13 12:50:00,45.76,45.76,45.66,45.66,148125.0,40.261,40.261,40.173,40.173,148125.0
2015-07-13 13:00:00,45.66,45.78,45.66,45.76,22560.0,40.173,40.2786,40.173,40.261,22560.0
2015-07-13 13:10:00,45.75,45.77,45.72,45.75,21745.0,40.2522,40.2698,40.2258,40.2522,21745.0
2015-07-13 13:20:00,45.75,45.78,45.73,45.75,17000.0,40.2522,40.2786,40.2346,40.2522,17000.0
2015-07-13 13:30:00,45.76,45.76,45.69,45.71,52400.0,40.261,40.261,40.1994,40.217,52400.0
2015-07-13 13:40:00,45.72,45.75,45.71,45.71,18000.0,40.2258,40.2522,40.217,40.217,18000.0
2015-07-13 13:50:00,45.74,45.75,45.65,45.69,43325.0,40.2434,40.2522,40.1642,40.1994,43325.0
2015-07-13 14:00:00,45.65,45.68,45.64,45.65,33000.0,40.1642,40.1906,40.1554,40.1642,33000.0
2015-07-13 14:10:00,45.66,45.67,45.63,45.63,36975.0,40.173,40.1818,40.1466,40.1466,36975.0
2015-07-13 14:20:00,45.63,45.66,45.61,45.61,35870.0,40.1466,40.173,40.129,40.129,35870.0
2015-07-13 14:30:00,45.63,45.66,45.6,45.61,74400.0,40.1466,40.173,40.1203,40.129,74400.0
2015-07-13 14:40:00,45.6,45.7,45.6,45.69,51180.0,40.1203,40.2082,40.1203,40.1994,51180.0
2015-07-13 14:50:00,45.71,45.79,45.69,45.76,30630.0,40.217,40.2874,40.1994,40.261,30630.0
2015-07-13 15:00:00,45.74,45.79,45.73,45.75,36985.0,40.2434,40.2874,40.2346,40.2522,36985.0
2015-07-13 15:10:00,45.76,45.78,45.72,45.76,44660.0,40.261,40.2786,40.2258,40.261,44660.0
2015-07-13 15:20:00,45.77,45.82,45.75,45.8,90130.0,40.2698,40.3138,40.2522,40.2962,90130.0
2015-07-13 15:30:00,45.8,45.83,45.77,45.82,81735.0,40.2962,40.3226,40.2698,40.3138,81735.0
2015-07-13 15:40:00,45.8,45.83,45.75,45.79,110300.0,40.2962,40.3226,40.2522,40.2874,110300.0
2015-07-13 15:50:00,45.79,45.82,45.76,45.79,366000.0,40.2874,40.3138,40.261,40.2874,366000.0
2015-07-14 09:30:00,45.7,45.87,45.52,45.64,40260.0,40.2082,40.3578,40.0499,40.1554,40260.0
2015-07-14 09:40:00,45.59,45.65,45.4,45.59,38005.0,40.1115,40.1642,39.9443,40.1115,38005.0
2015-07-14 09:50:00,45.59,45.64,45.44,45.57,28900.0,40.1115,40.1554,39.9795,40.0939,28900.0
2015-07-14 10:00:00,45.57,45.67,45.56,45.63,9500.0,40.0939,40.1818,40.0851,40.1466,9500.0
2015-07-14 10:10:00,45.68,45.73,45.59,45.6,34155.0,40.1906,40.2346,40.1115,40.1203,34155.0
2015-07-14 10:20:00,45.65,45.75,45.63,45.75,47075.0,40.1642,40.2522,40.1466,40.2522,47075.0
2015-07-14 10:30:00,45.76,45.79,45.65,45.67,53345.0,40.261,40.2874,40.1642,40.1818,53345.0
2015-07-14 10:40:00,45.7,45.73,45.63,45.73,57440.0,40.2082,40.2346,40.1466,40.2346,57440.0
2015-07-14 10:50:00,45.72,45.75,45.68,45.69,56180.0,40.2258,40.2522,40.1906,40.1994,56180.0
2015-07-14 11:00:00,45.71,45.76,45.7,45.73,53485.0,40.217,40.261,40.2082,40.2346,53485.0
2015-07-14 11:10:00,45.72,45.77,45.7,45.72,31190.0,40.2258,40.2698,40.2082,40.2258,31190.0
2015-07-14 11:20:00,45.73,45.73,45.66,45.68,34250.0,40.2346,40.2346,40.173,40.1906,34250.0
2015-07-14 11:30:00,45.67,45.71,45.67,45.68,23500.0,40.1818,40.217,40.1818,40.1906,23500.0
2015-07-14 11:40:00,45.68,45.68,45.61,45.62,49170.0,40.1906,40.1906,40.129,40.1378,49170.0
2015-07-14 11:50:00,45.64,45.67,45.6,45.62,38145.0,40.1554,40.1818,40.1203,40.1378,38145.0
2015-07-14 12:00:00,45.62,45.69,45.61,45.69,19375.0,40.1378,40.1994,40.129,40.1994,19375.0
2015-07-14 12:10:00,45.65,45.69,45.65,45.65,15000.0,40.1642,40.1994,40.1642,40.1642,15000.0
2015-07-14 12:20:00,45.65,45.69,45.64,45.69,14500.0,40.1642,40.1994,40.1554,40.1994,14500.0
2015-07-14 12:30:00,45.67,45.72,45.67,45.7,14915.0,40.1818,40.2258,40.1818,40.2082,14915.0
2015-07-14 12:40:00,45.69,45.71,45.59,45.59,46640.0,40.1994,40.217,40.1115,40.1115,46640.0
2015-07-14 12:50:00,45.59,45.61,45.55,45.58,34000.0,40.1115,40.129,40.0763,40.1027,34000.0
2015-07-14 13:00:00,45.59,45.61,45.57,45.59,30205.0,40.1115,40.129,40.0939,40.1115,30205.0
2015-07-14 13:10:00,45.6,45.61,45.52,45.52,30500.0,40.1203,40.129,40.0499,40.0499,30500.0
2015-07-14 13:20:00,45.51,45.56,45.5,45.54,6000.0,40.0411,40.0851,40.0323,40.0675,6000.0
2015-07-14 13:30:00,45.54,45.54,45.46,45.48,30525.0,40.0675,40.0675,39.9971,40.0147,30525.0
2015-07-14 13:40:00,45.47,45.5,45.45,45.46,37250.0,40.0059,40.0323,39.9883,39.9971,37250.0
2015-07-14 13:50:00,45.46,45.5,45.42,45.43,32000.0,39.9971,40.0323,39.9619,39.9707,32000.0
2015-07-14 14:00:00,45.43,45.47,45.41,45.45,68385.0,39.9707,40.0059,39.9531,39.9883,68385.0
2015-07-14 14:10:00,45.46,45.55,45.46,45.54,76535.0,39.9971,40.0763,39.9971,40.0675,76535.0
2015-07-14 14:20:00,45.57,45.63,45.55,45.61,29950.0,40.0939,40.1466,40.0763,40.129,29950.0
2015-07-14 14:30:00,45.61,45.65,45.6,45.61,27945.0,40.129,40.1642,40.1203,40.129,27945.0
2015-07-14 14:40:00,45.64,45.64,45.58,45.58,16570.0,40.1554,40.1554,40.1027,40.1027,16570.0
2015-07-14 14:50:00,45.58,45.66,45.58,45.66,18990.0,40.1027,40.173,40.1027,40.173,18990.0
2015-07-14 15:00:00,45.67,45.68,45.63,45.63,43145.0,40.1818,40.1906,40.1466,40.1466,43145.0
2015-07-14 15:10:00,45.63,45.66,45.62,45.65,47280.0,40.1466,40.173,40.1378,40.1642,47280.0
2015-07-14 15:20:00,45.66,45.66,45.62,45.62,31975.0,40.173,40.173,40.1378,40.1378,31975.0
2015-07-14 15:30:00,45.61,45.64,45.59,45.59,41250.0,40.129,40.1554,40.1115,40.1115,41250.0
2015-07-14 15:40:00,45.6,45.62,45.58,45.6,67250.0,40.1203,40.1378,40.1027,40.1203,67250.0
2015-07-14 15:50:00,45.61,45.62,45.55,45.58,101025.0,40.129,40.1378,40.0763,40.1027,101025.0
2015-07-15 09:30:00,45.57,45.59,44.96,45.46,110565.0,40.0939,40.1115,39.5572,39.9971,110565.0
2015-07-15 09:40:00,45.5,45.71,45.4,45.6,55830.0,40.0323,40.217,39.9443,40.1203,55830.0
2015-07-15 09:50:00,45.56,45.71,45.56,45.65,82985.0,40.0851,40.217,40.0851,40.1642,82985.0
2015-07-15 10:00:00,45.69,45.83,45.57,45.81,56730.0,40.1994,40.3226,40.0939,40.305,56730.0
2015-07-15 10:10:00,45.83,45.94,45.8,45.92,38490.0,40.3226,40.4194,40.2962,40.4018,38490.0
2015-07-15 10:20:00,45.92,45.94,45.81,45.9,58610.0,40.4018,40.4194,40.305,40.3842,58610.0
2015-07-15 10:30:00,45.94,45.94,45.68,45.77,128500.0,40.4194,40.4194,40.1906,40.2698,128500.0
2015-07-15 10:40:00,45.8,45.8,45.68,45.76,30260.0,40.2962,40.2962,40.1906,40.261,30260.0
2015-07-15 10:50:00,45.74,45.78,45.74,45.76,3000.0,40.2434,40.2786,40.2434,40.261,3000.0
2015-07-15 11:00:00,45.76,45.8,45.72,45.8,27750.0,40.261,40.2962,40.2258,40.2962,27750.0
2015-07-15 11:10:00,45.77,45.83,45.72,45.82,30975.0,40.2698,40.3226,40.2258,40.3138,30975.0
2015-07-15 11:20:00,45.81,45.83,45.72,45.73,23290.0,40.305,40.3226,40.2258,40.2346,23290.0
2015-07-15 11:30:00,45.73,45.81,45.71,45.71,22500.0,40.2346,40.305,40.217,40.217,22500.0
2015-07-15 11:40:00,45.75,45.75,45.69,45.69,5500.0,40.2522,40.2522,40.1994,40.1994,5500.0
2015-07-15 11:50:00,45.72,45.73,45.69,45.69,10035.0,40.2258,40.2346,40.1994,40.1994,10035.0
2015-07-15 12:00:00,45.72,45.74,45.69,45.71,17500.0,40.2258,40.2434,40.1994,40.217,17500.0
2015-07-15 12:10:00,45.71,45.73,45.65,45.65,12500.0,40.217,40.2346,40.1642,40.1642,12500.0
2015-07-15 12:20:00,45.65,45.72,45.65,45.65,15500.0,40.1642,40.2258,40.1642,40.1642,15500.0
2015-07-15 12:30:00,45.65,45.73,45.62,45.68,32510.0,40.1642,40.2346,40.1378,40.1906,32510.0
2015-07-15 12:40:00,45.71,45.77,45.71,45.77,12500.0,40.217,40.2698,40.217,40.2698,12500.0
2015-07-15 12:50:00,45.77,45.87,45.74,45.84,56090.0,40.2698,40.3578,40.2434,40.3314,56090.0
2015-07-15 13:00:00,45.85,45.87,45.8,45.84,26870.0,40.3402,40.3578,40.2962,40.3314,26870.0
2015-07-15 13:10:00,45.83,45.86,45.76,45.76,20800.0,40.3226,40.349,40.261,40.261,20800.0
2015-07-15 13:20:00,45.8,45.82,45.75,45.81,22500.0,40.2962,40.3138,40.2522,40.305,22500.0
2015-07-15 13:30:00,45.8,45.83,45.77,45.79,22415.0,40.2962,40.3226,40.2698,40.2874,22415.0
2015-07-15 13:40:00,45.81,45.83,45.76,45.77,12500.0,40.305,40.3226,40.261,40.2698,12500.0
2015-07-15 13:50:00,45.75,45.77,45.74,45.76,7850.0,40.2522,40.2698,40.2434,40.261,7850.0
2015-07-15 14:00:00,45.74,45.79,45.72,45.76,30435.0,40.2434,40.2874,40.2258,40.261,30435.0
2015-07-15 14:10:00,45.75,45.86,45.75,45.86,110825.0,40.2522,40.349,40.2522,40.349,110825.0
2015-07-15 14:20:00,45.85,45.88,45.8,45.81,108950.0,40.3402,40.3666,40.2962,40.305,108950.0
2015-07-15 14:30:00,45.82,45.84,45.72,45.72,47905.0,40.3138,40.3314,40.2258,40.2258,47905.0
2015-07-15 14:40:00,45.72,45.76,45.65,45.65,72780.0,40.2258,40.261,40.1642,40.1642,72780.0
2015-07-15 14:50:00,45.68,45.68,45.58,45.64,37670.0,40.1906,40.1906,40.1027,40.1554,37670.0
2015-07-15 15:00:00,45.64,45.7,45.63,45.65,17300.0,40.1554,40.2082,40.1466,40.1642,17300.0
2015-07-15 15:10:00,45.63,45.66,45.6,45.61,47610.0,40.1466,40.173,40.1203,40.129,47610.0
2015-07-15 15:20:00,45.61,45.69,45.59,45.68,49335.0,40.129,40.1994,40.1115,40.1906,49335.0
2015-07-15 15:30:00,45.69,45.78,45.67,45.75,57285.0,40.1994,40.2786,40.1818,40.2522,57285.0
2015-07-15 15:40:00,45.76,45.8,45.72,45.76,66705.0,40.261,40.2962,40.2258,40.261,66705.0
2015-07-15 15:50:00,45.77,45.79,45.74,45.78,211620.0,40.2698,40.2874,40.2434,40.2786,211620.0
2015-07-16 09:30:00,46.16,46.29,45.91,46.17,41715.0,40.613,40.7273,40.393,40.6218,41715.0
2015-07-16 09:40:00,46.16,46.21,46.12,46.14,33145.0,40.613,40.6569,40.5778,40.5954,33145.0
2015-07-16 09:50:00,46.17,46.17,46.04,46.13,23445.0,40.6218,40.6218,40.5074,40.5866,23445.0
2015-07-16 10:00:00,46.13,46.19,46.08,46.09,21540.0,40.5866,40.6393,40.5426,40.5514,21540.0
2015-07-16 10:10:00,46.16,46.2,46.07,46.15,16975.0,40.613,40.6481,40.5338,40.6042,16975.0
2015-07-16 10:20:00,46.15,46.2,46.11,46.15,177030.0,40.6042,40.6481,40.569,40.6042,177030.0
2015-07-16 10:30:00,46.15,46.18,46.15,46.15,11275.0,40.6042,40.6306,40.6042,40.6042,11275.0
2015-07-16 10:40:00,46.14,46.14,46.07,46.1,7495.0,40.5954,40.5954,40.5338,40.5602,7495.0
2015-07-16 10:50:00,46.1,46.18,46.07,46.17,23240.0,40.5602,40.6306,40.5338,40.6218,23240.0
2015-07-16 11:00:00,46.17,46.18,46.12,46.13,10265.0,40.6218,40.6306,40.5778,40.5866,10265.0
2015-07-16 11:10:00,46.17,46.19,46.13,46.15,15670.0,40.6218,40.6393,40.5866,40.6042,15670.0
2015-07-16 11:20:00,46.15,46.22,46.15,46.17,16120.0,40.6042,40.6657,40.6042,40.6218,16120.0
2015-07-16 11:30:00,46.15,46.21,46.15,46.18,87195.0,40.6042,40.6569,40.6042,40.6306,87195.0
2015-07-16 11:40:00,46.18,46.21,46.17,46.19,49500.0,40.6306,40.6569,40.6218,40.6393,49500.0
2015-07-16 11:50:00,46.2,46.21,46.18,46.2,14685.0,40.6481,40.6569,40.6306,40.6481,14685.0
2015-07-16 12:00:00,46.19,46.22,46.18,46.18,12500.0,40.6393,40.6657,40.6306,40.6306,12500.0
2015-07-16 12:10:00,46.21,46.21,46.18,46.18,13495.0,40.6569,40.6569,40.6306,40.6306,13495.0
2015-07-16 12:20:00,46.2,46.22,46.18,46.22,24605.0,40.6481,40.6657,40.6306,40.6657,24605.0
2015-07-16 12:30:00,46.22,46.26,46.21,46.22,29840.0,40.6657,40.7009,40.6569,40.6657,29840.0
2015-07-16 12:40:00,46.22,46.28,46.22,46.24,49615.0,40.6657,40.7185,40.6657,40.6833,49615.0
2015-07-16 12:50:00,46.26,46.3,46.24,46.29,22550.0,40.7009,40.7361,40.6833,40.7273,22550.0
2015-07-16 13:00:00,46.3,46.32,46.28,46.32,21650.0,40.7361,40.7537,40.7185,40.7537,21650.0
2015-07-16 13:10:00,46.33,46.33,46.28,46.28,39875.0,40.7625,40.7625,40.7185,40.7185,39875.0
2015-07-16 13:20:00,46.27,46.29,46.26,46.27,28915.0,40.7097,40.7273,40.7009,40.7097,28915.0
2015-07-16 13:30:00,46.3,46.31,46.28,46.3,15000.0,40.7361,40.7449,40.7185,40.7361,15000.0
2015-07-16 13:40:00,46.29,46.31,46.28,46.3,11600.0,40.7273,40.7449,40.7185,40.7361,11600.0
2015-07-16 13:50:00,46.29,46.31,46.27,46.31,28755.0,40.7273,40.7449,40.7097,40.7449,28755.0
2015-07-16 14:00:00,46.3,46.35,46.3,46.35,13050.0,40.7361,40.7801,40.7361,40.7801,13050.0
2015-07-16 14:10:00,46.33,46.37,46.32,46.35,31950.0,40.7625,40.7977,40.7537,40.7801,31950.0
2015-07-16 14:20:00,46.37,46.39,46.36,46.39,30515.0,40.7977,40.8153,40.7889,40.8153,30515.0
2015-07-16 14:30:00,46.38,46.4,46.38,46.4,37045.0,40.8065,40.8241,40.8065,40.8241,37045.0
2015-07-16 14:40:00,46.4,46.43,46.39,46.4,36305.0,40.8241,40.8505,40.8153,40.8241,36305.0
2015-07-16 14:50:00,46.4,46.4,46.38,46.4,25150.0,40.8241,40.8241,40.8065,40.8241,25150.0
2015-07-16 15:00:00,46.41,46.43,46.4,46.41,27345.0,40.8329,40.8505,40.8241,40.8329,27345.0
2015-07-16 15:10:00,46.41,46.46,46.41,46.41,33500.0,40.8329,40.8769,40.8329,40.8329,33500.0
2015-07-16 15:20:00,46.41,46.47,46.4,46.47,69060.0,40.8329,40.8857,40.8241,40.8857,69060.0
2015-07-16 15:30:00,46.44,46.49,46.43,46.43,72340.0,40.8593,40.9033,40.8505,40.8505,72340.0
2015-07-16 15:40:00,46.43,46.44,46.38,46.4,103385.0,40.8505,40.8593,40.8065,40.8241,103385.0
2015-07-16 15:50:00,46.4,46.48,46.4,46.44,142645.0,40.8241,40.8945,40.8241,40.8593,142645.0
2015-07-17 09:30:00,46.2,46.51,46.2,46.45,146405.0,40.6481,40.9209,40.6481,40.8681,146405.0
2015-07-17 09:40:00,46.45,46.54,46.34,46.43,32500.0,40.8681,40.9473,40.7713,40.8505,32500.0
2015-07-17 09:50:00,46.41,46.42,46.34,46.4,17150.0,40.8329,40.8417,40.7713,40.8241,17150.0
2015-07-17 10:00:00,46.38,46.38,46.31,46.32,20490.0,40.8065,40.8065,40.7449,40.7537,20490.0
2015-07-17 10:10:00,46.33,46.38,46.3,46.3,7870.0,40.7625,40.8065,40.7361,40.7361,7870.0
2015-07-17 10:20:00,46.31,46.31,46.2,46.2,36960.0,40.7449,40.7449,40.6481,40.6481,36960.0
2015-07-17 10:30:00,46.19,46.22,46.17,46.2,32880.0,40.6393,40.6657,40.6218,40.6481,32880.0
2015-07-17 10:40:00,46.18,46.21,46.18,46.2,41745.0,40.6306,40.6569,40.6306,40.6481,41745.0
2015-07-17 10:50:00,46.21,46.21,46.11,46.18,25470.0,40.6569,40.6569,40.569,40.6306,25470.0
2015-07-17 11:00:00,46.18,46.29,46.15,46.28,33690.0,40.6306,40.7273,40.6042,40.7185,33690.0
2015-07-17 11:10:00,46.3,46.32,46.27,46.31,14500.0,40.7361,40.7537,40.7097,40.7449,14500.0
2015-07-17 11:20:00,46.29,46.31,46.27,46.31,32850.0,40.7273,40.7449,40.7097,40.7449,32850.0
2015-07-17 11:30:00,46.31,46.32,46.29,46.29,23515.0,40.7449,40.7537,40.7273,40.7273,23515.0
2015-07-17 11:40:00,46.29,46.29,46.26,46.29,12170.0,40.7273,40.7273,40.7009,40.7273,12170.0
2015-07-17 11:50:00,46.29,46.3,46.23,46.28,25290.0,40.7273,40.7361,40.6745,40.7185,25290.0
2015-07-17 12:00:00,46.26,46.26,46.19,46.21,23035.0,40.7009,40.7009,40.6393,40.6569,23035.0
2015-07-17 12:10:00,46.21,46.21,46.19,46.21,26635.0,40.6569,40.6569,40.6393,40.6569,26635.0
2015-07-17 12:20:00,46.19,46.22,46.16,46.2,17000.0,40.6393,40.6657,40.613,40.6481,17000.0
2015-07-17 12:30:00,46.23,46.23,46.2,46.2,8500.0,40.6745,40.6745,40.6481,40.6481,8500.0
2015-07-17 12:40:00,46.2,46.22,46.19,46.19,18250.0,40.6481,40.6657,40.6393,40.6393,18250.0
2015-07-17 12:50:00,46.19,46.21,46.18,46.18,5505.0,40.6393,40.6569,40.6306,40.6306,5505.0
2015-07-17 13:00:00,46.16,46.2,46.15,46.19,15855.0,40.613,40.6481,40.6042,40.6393,15855.0
2015-07-17 13:10:00,46.19,46.2,46.17,46.2,7030.0,40.6393,40.6481,40.6218,40.6481,7030.0
2015-07-17 13:20:00,46.17,46.2,46.16,46.18,29505.0,40.6218,40.6481,40.613,40.6306,29505.0
2015-07-17 13:30:00,46.17,46.17,46.16,46.17,4500.0,40.6218,40.6218,40.613,40.6218,4500.0
2015-07-17 13:40:00,46.16,46.2,46.16,46.2,11015.0,40.613,40.6481,40.613,40.6481,11015.0
2015-07-17 13:50:00,46.2,46.21,46.17,46.21,27795.0,40.6481,40.6569,40.6218,40.6569,27795.0
2015-07-17 14:00:00,46.19,46.25,46.19,46.24,39015.0,40.6393,40.6921,40.6393,40.6833,39015.0
2015-07-17 14:10:00,46.24,46.26,46.24,46.26,5000.0,40.6833,40.7009,40.6833,40.7009,5000.0
2015-07-17 14:20:00,46.26,46.3,46.25,46.29,20575.0,40.7009,40.7361,40.6921,40.7273,20575.0
2015-07-17 14:30:00,46.29,46.3,46.24,46.24,40360.0,40.7273,40.7361,40.6833,40.6833,40360.0
2015-07-17 14:40:00,46.24,46.26,46.22,46.26,13000.0,40.6833,40.7009,40.6657,40.7009,13000.0
2015-07-17 14:50:00,46.26,46.26,46.23,46.24,25275.0,40.7009,40.7009,40.6745,40.6833,25275.0
2015-07-17 15:00:00,46.26,46.26,46.23,46.25,22070.0,40.7009,40.7009,40.6745,40.6921,22070.0
2015-07-17 15:10:00,46.26,46.29,46.24,46.27,23725.0,40.7009,40.7273,40.6833,40.7097,23725.0
2015-07-17 15:20:00,46.26,46.3,46.25,46.3,24850.0,40.7009,40.7361,40.6921,40.7361,24850.0
2015-07-17 15:30:00,46.29,46.34,46.27,46.34,98870.0,40.7273,40.7713,40.7097,40.7713,98870.0
2015-07-17 15:40:00,46.33,46.37,46.27,46.37,284285.0,40.7625,40.7977,40.7097,40.7977,284285.0
2015-07-17 15:50:00,46.38,46.4,46.33,46.34,135550.0,40.8065,40.8241,40.7625,40.7713,135550.0
2015-07-20 09:30:00,46.29,46.33,46.15,46.21,50900.0,40.7273,40.7625,40.6042,40.6569,50900.0
2015-07-20 09:40:00,46.2,46.27,46.15,46.23,23150.0,40.6481,40.7097,40.6042,40.6745,23150.0
2015-07-20 09:50:00,46.26,46.26,46.05,46.05,62720.0,40.7009,40.7009,40.5162,40.5162,62720.0
2015-07-20 10:00:00,46.05,46.13,46.0,46.09,55080.0,40.5162,40.5866,40.4722,40.5514,55080.0
2015-07-20 10:10:00,46.1,46.22,46.09,46.18,38560.0,40.5602,40.6657,40.5514,40.6306,38560.0
2015-07-20 10:20:00,46.21,46.36,46.21,46.32,24940.0,40.6569,40.7889,40.6569,40.7537,24940.0
2015-07-20 10:30:00,46.32,46.32,46.18,46.18,18000.0,40.7537,40.7537,40.6306,40.6306,18000.0
2015-07-20 10:40:00,46.21,46.22,46.18,46.21,3000.0,40.6569,40.6657,40.6306,40.6569,3000.0
2015-07-20 10:50:00,46.21,46.39,46.19,46.36,29140.0,40.6569,40.8153,40.6393,40.7889,29140.0
2015-07-20 11:00:00,46.34,46.38,46.34,46.35,51780.0,40.7713,40.8065,40.7713,40.7801,51780.0
2015-07-20 11:10:00,46.35,46.4,46.35,46.38,32460.0,40.7801,40.8241,40.7801,40.8065,32460.0
2015-07-20 11:20:00,46.38,46.45,46.37,46.37,31240.0,40.8065,40.8681,40.7977,40.7977,31240.0
2015-07-20 11:30:00,46.38,46.4,46.31,46.32,16000.0,40.8065,40.8241,40.7449,40.7537,16000.0
2015-07-20 11:40:00,46.34,46.4,46.31,46.4,18610.0,40.7713,40.8241,40.7449,40.8241,18610.0
2015-07-20 11:50:00,46.4,46.41,46.36,46.39,13610.0,40.8241,40.8329,40.7889,40.8153,13610.0
2015-07-20 12:00:00,46.39,46.45,46.36,46.41,33860.0,40.8153,40.8681,40.7889,40.8329,33860.0
2015-07-20 12:10:00,46.4,46.45,46.4,46.45,9500.0,40.8241,40.8681,40.8241,40.8681,9500.0
2015-07-20 12:20:00,46.42,46.45,46.38,46.4,10000.0,40.8417,40.8681,40.8065,40.8241,10000.0
2015-07-20 12:30:00,46.41,46.46,46.39,46.46,8405.0,40.8329,40.8769,40.8153,40.8769,8405.0
2015-07-20 12:40:00,46.44,46.47,46.43,46.44,14000.0,40.8593,40.8857,40.8505,40.8593,14000.0
2015-07-20 12:50:00,46.44,46.49,46.44,46.46,20600.0,40.8593,40.9033,40.8593,40.8769,20600.0
2015-07-20 13:00:00,46.48,46.49,46.46,46.49,8500.0,40.8945,40.9033,40.8769,40.9033,8500.0
2015-07-20 13:10:00,46.48,46.51,46.47,46.49,20950.0,40.8945,40.9209,40.8857,40.9033,20950.0
2015-07-20 13:20:00,46.49,46.51,46.47,46.5,25700.0,40.9033,40.9209,40.8857,40.9121,25700.0
2015-07-20 13:30:00,46.48,46.5,46.45,46.45,35245.0,40.8945,40.9121,40.8681,40.8681,35245.0
2015-07-20 13:40:00,46.45,46.48,46.43,46.47,10000.0,40.8681,40.8945,40.8505,40.8857,10000.0
2015-07-20 13:50:00,46.43,46.47,46.39,46.39,72045.0,40.8505,40.8857,40.8153,40.8153,72045.0
2015-07-20 14:00:00,46.39,46.43,46.36,46.41,49090.0,40.8153,40.8505,40.7889,40.8329,49090.0
2015-07-20 14:10:00,46.4,46.41,46.39,46.39,21520.0,40.8241,40.8329,40.8153,40.8153,21520.0
2015-07-20 14:20:00,46.39,46.48,46.39,46.46,28645.0,40.8153,40.8945,40.8153,40.8769,28645.0
2015-07-20 14:30:00,46.47,46.48,46.45,46.47,16560.0,40.8857,40.8945,40.8681,40.8857,16560.0
2015-07-20 14:40:00,46.45,46.47,46.4,46.41,37860.0,40.8681,40.8857,40.8241,40.8329,37860.0
2015-07-20 14:50:00,46.4,46.41,46.38,46.39,24500.0,40.8241,40.8329,40.8065,40.8153,24500.0
2015-07-20 15:00:00,46.4,46.4,46.35,46.4,25325.0,40.8241,40.8241,40.7801,40.8241,25325.0
2015-07-20 15:10:00,46.41,46.46,46.41,46.42,27245.0,40.8329,40.8769,40.8329,40.8417,27245.0
2015-07-20 15:20:00,46.41,46.42,46.37,46.37,43110.0,40.8329,40.8417,40.7977,40.7977,43110.0
2015-07-20 15:30:00,46.38,46.38,46.33,46.33,30290.0,40.8065,40.8065,40.7625,40.7625,30290.0
2015-07-20 15:40:00,46.33,46.37,46.24,46.35,50890.0,40.7625,40.7977,40.6833,40.7801,50890.0
2015-07-20 15:50:00,46.34,46.34,46.27,46.29,163250.0,40.7713,40.7713,40.7097,40.7273,163250.0
2015-07-21 09:30:00,46.23,46.38,46.23,46.38,29650.0,40.6745,40.8065,40.6745,40.8065,29650.0
2015-07-21 09:40:00,46.28,46.49,46.2,46.49,25535.0,40.7185,40.9033,40.6481,40.9033,25535.0
2015-07-21 09:50:00,46.49,46.6,46.45,46.57,27300.0,40.9033,41.0001,40.8681,40.9737,27300.0
2015-07-21 10:00:00,46.66,46.68,46.55,46.57,16325.0,41.0529,41.0705,40.9561,40.9737,16325.0
2015-07-21 10:10:00,46.57,46.64,46.49,46.63,11250.0,40.9737,41.0353,40.9033,41.0265,11250.0
2015-07-21 10:20:00,46.64,46.66,46.54,46.54,27770.0,41.0353,41.0529,40.9473,40.9473,27770.0
2015-07-21 10:30:00,46.54,46.55,46.48,46.55,34145.0,40.9473,40.9561,40.8945,40.9561,34145.0
2015-07-21 10:40:00,46.52,46.59,46.48,46.55,69085.0,40.9297,40.9913,40.8945,40.9561,69085.0
2015-07-21 10:50:00,46.51,46.53,46.41,46.41,11460.0,40.9209,40.9385,40.8329,40.8329,11460.0
2015-07-21 11:00:00,46.4,46.44,46.35,46.35,14110.0,40.8241,40.8593,40.7801,40.7801,14110.0
2015-07-21 11:10:00,46.37,46.37,46.27,46.27,35495.0,40.7977,40.7977,40.7097,40.7097,35495.0
2015-07-21 11:20:00,46.3,46.33,46.29,46.31,16245.0,40.7361,40.7625,40.7273,40.7449,16245.0
2015-07-21 11:30:00,46.31,46.4,46.28,46.4,50855.0,40.7449,40.8241,40.7185,40.8241,50855.0
2015-07-21 11:40:00,46.39,46.43,46.32,46.33,17315.0,40.8153,40.8505,40.7537,40.7625,17315.0
2015-07-21 11:50:00,46.33,46.36,46.3,46.32,28470.0,40.7625,40.7889,40.7361,40.7537,28470.0
2015-07-21 12:00:00,46.33,46.36,46.31,46.32,49870.0,40.7625,40.7889,40.7449,40.7537,49870.0
2015-07-21 12:10:00,46.33,46.36,46.27,46.3,51925.0,40.7625,40.7889,40.7097,40.7361,51925.0
2015-07-21 12:20:00,46.3,46.34,46.3,46.33,26015.0,40.7361,40.7713,40.7361,40.7625,26015.0
2015-07-21 12:30:00,46.34,46.34,46.3,46.33,23100.0,40.7713,40.7713,40.7361,40.7625,23100.0
2015-07-21 12:40:00,46.31,46.34,46.31,46.32,43425.0,40.7449,40.7713,40.7449,40.7537,43425.0
2015-07-21 12:50:00,46.3,46.3,46.27,46.28,24645.0,40.7361,40.7361,40.7097,40.7185,24645.0
2015-07-21 13:00:00,46.28,46.29,46.27,46.29,27250.0,40.7185,40.7273,40.7097,40.7273,27250.0
2015-07-21 13:10:00,46.29,46.32,46.27,46.32,65175.0,40.7273,40.7537,40.7097,40.7537,65175.0
2015-07-21 13:20:00,46.31,46.34,46.29,46.29,22115.0,40.7449,40.7713,40.7273,40.7273,22115.0
2015-07-21 13:30:00,46.28,46.28,46.2,46.23,24000.0,40.7185,40.7185,40.6481,40.6745,24000.0
2015-07-21 13:40:00,46.24,46.24,46.22,46.24,18660.0,40.6833,40.6833,40.6657,40.6833,18660.0
2015-07-21 13:50:00,46.24,46.28,46.23,46.28,14935.0,40.6833,40.7185,40.6745,40.7185,14935.0
2015-07-21 14:00:00,46.26,46.27,46.22,46.27,29000.0,40.7009,40.7097,40.6657,40.7097,29000.0
2015-07-21 14:10:00,46.28,46.38,46.27,46.37,19000.0,40.7185,40.8065,40.7097,40.7977,19000.0
2015-07-21 14:20:00,46.37,46.37,46.33,46.34,75855.0,40.7977,40.7977,40.7625,40.7713,75855.0
2015-07-21 14:30:00,46.34,46.34,46.3,46.3,27935.0,40.7713,40.7713,40.7361,40.7361,27935.0
2015-07-21 14:40:00,46.32,46.34,46.3,46.3,15075.0,40.7537,40.7713,40.7361,40.7361,15075.0
2015-07-21 14:50:00,46.3,46.33,46.24,46.32,28290.0,40.7361,40.7625,40.6833,40.7537,28290.0
2015-07-21 15:00:00,46.31,46.33,46.28,46.3,41900.0,40.7449,40.7625,40.7185,40.7361,41900.0
2015-07-21 15:10:00,46.31,46.38,46.29,46.35,27685.0,40.7449,40.8065,40.7273,40.7801,27685.0
2015-07-21 15:20:00,46.35,46.37,46.28,46.34,115260.0,40.7801,40.7977,40.7185,40.7713,115260.0
2015-07-21 15:30:00,46.33,46.35,46.31,46.32,63730.0,40.7625,40.7801,40.7449,40.7537,63730.0
2015-07-21 15:40:00,46.32,46.36,46.31,46.34,105325.0,40.7537,40.7889,40.7449,40.7713,105325.0
2015-07-21 15:50:00,46.33,46.38,46.32,46.34,260350.0,40.7625,40.8065,40.7537,40.7713,260350.0
2015-07-22 09:30:00,46.34,46.47,46.22,46.29,44950.0,40.7713,40.8857,40.6657,40.7273,44950.0
2015-07-22 09:40:00,46.36,46.36,46.2,46.2,14105.0,40.7889,40.7889,40.6481,40.6481,14105.0
2015-07-22 09:50:00,46.14,46.26,46.05,46.21,30550.0,40.5954,40.7009,40.5162,40.6569,30550.0
2015-07-22 10:00:00,46.16,46.3,46.09,46.3,24745.0,40.613,40.7361,40.5514,40.7361,24745.0
2015-07-22 10:10:00,46.21,46.33,46.21,46.33,18810.0,40.6569,40.7625,40.6569,40.7625,18810.0
2015-07-22 10:20:00,46.32,46.35,46.24,46.32,20370.0,40.7537,40.7801,40.6833,40.7537,20370.0
2015-07-22 10:30:00,46.33,46.33,46.28,46.32,34055.0,40.7625,40.7625,40.7185,40.7537,34055.0
2015-07-22 10:40:00,46.32,46.38,46.31,46.35,82025.0,40.7537,40.8065,40.7449,40.7801,82025.0
2015-07-22 10:50:00,46.34,46.38,46.34,46.38,7415.0,40.7713,40.8065,40.7713,40.8065,7415.0
2015-07-22 11:00:00,46.34,46.35,46.28,46.34,27900.0,40.7713,40.7801,40.7185,40.7713,27900.0
2015-07-22 11:10:00,46.34,46.37,46.32,46.37,36520.0,40.7713,40.7977,40.7537,40.7977,36520.0
2015-07-22 11:20:00,46.36,46.38,46.31,46.31,87495.0,40.7889,40.8065,40.7449,40.7449,87495.0
2015-07-22 11:30:00,46.29,46.31,46.27,46.3,25535.0,40.7273,40.7449,40.7097,40.7361,25535.0
2015-07-22 11:40:00,46.31,46.32,46.31,46.31,5870.0,40.7449,40.7537,40.7449,40.7449,5870.0
2015-07-22 11:50:00,46.31,46.33,46.27,46.33,24255.0,40.7449,40.7625,40.7097,40.7625,24255.0
2015-07-22 12:00:00,46.3,46.34,46.3,46.32,81050.0,40.7361,40.7713,40.7361,40.7537,81050.0
2015-07-22 12:10:00,46.35,46.36,46.3,46.31,39560.0,40.7801,40.7889,40.7361,40.7449,39560.0
2015-07-22 12:20:00,46.31,46.36,46.31,46.33,4570.0,40.7449,40.7889,40.7449,40.7625,4570.0
2015-07-22 12:30:00,46.33,46.37,46.32,46.36,72460.0,40.7625,40.7977,40.7537,40.7889,72460.0
2015-07-22 12:40:00,46.36,46.38,46.36,46.38,10345.0,40.7889,40.8065,40.7889,40.8065,10345.0
2015-07-22 12:50:00,46.38,46.43,46.37,46.43,16025.0,40.8065,40.8505,40.7977,40.8505,16025.0
2015-07-22 13:00:00,46.42,46.48,46.42,46.44,27290.0,40.8417,40.8945,40.8417,40.8593,27290.0
2015-07-22 13:10:00,46.42,46.45,46.42,46.45,13750.0,40.8417,40.8681,40.8417,40.8681,13750.0
2015-07-22 13:20:00,46.44,46.48,46.44,46.48,8000.0,40.8593,40.8945,40.8593,40.8945,8000.0
2015-07-22 13:30:00,46.48,46.56,46.48,46.55,34250.0,40.8945,40.9649,40.8945,40.9561,34250.0
2015-07-22 13:40:00,46.55,46.55,46.5,46.53,46095.0,40.9561,40.9561,40.9121,40.9385,46095.0
2015-07-22 13:50:00,46.52,46.58,46.52,46.58,16500.0,40.9297,40.9825,40.9297,40.9825,16500.0
2015-07-22 14:00:00,46.58,46.62,46.58,46.59,18750.0,40.9825,41.0177,40.9825,40.9913,18750.0
2015-07-22 14:10:00,46.59,46.62,46.58,46.61,36080.0,40.9913,41.0177,40.9825,41.0089,36080.0
2015-07-22 14:20:00,46.61,46.66,46.61,46.64,60750.0,41.0089,41.0529,41.0089,41.0353,60750.0
2015-07-22 14:30:00,46.63,46.64,46.58,46.59,19720.0,41.0265,41.0353,40.9825,40.9913,19720.0
2015-07-22 14:40:00,46.61,46.61,46.58,46.61,28515.0,41.0089,41.0089,40.9825,41.0089,28515.0
2015-07-22 14:50:00,46.63,46.66,46.62,46.62,34130.0,41.0265,41.0529,41.0177,41.0177,34130.0
2015-07-22 15:00:00,46.63,46.67,46.63,46.67,31390.0,41.0265,41.0617,41.0265,41.0617,31390.0
2015-07-22 15:10:00,46.65,46.66,46.53,46.62,42865.0,41.0441,41.0529,40.9385,41.0177,42865.0
2015-07-22 15:20:00,46.61,46.61,46.58,46.59,43045.0,41.0089,41.0089,40.9825,40.9913,43045.0
2015-07-22 15:30:00,46.59,46.63,46.58,46.6,99100.0,40.9913,41.0265,40.9825,41.0001,99100.0
2015-07-22 15:40:00,46.6,46.61,46.52,46.54,107365.0,41.0001,41.0089,40.9297,40.9473,107365.0
2015-07-22 15:50:00,46.55,46.67,46.55,46.64,144920.0,40.9561,41.0617,40.9561,41.0353,144920.0
2015-07-23 09:30:00,46.54,46.79,46.54,46.71,44465.0,40.9473,41.1672,40.9473,41.0969,44465.0
2015-07-23 09:40:00,46.7,46.7,46.6,46.65,33000.0,41.0881,41.0881,41.0001,41.0441,33000.0
2015-07-23 09:50:00,46.69,46.69,46.55,46.55,42660.0,41.0793,41.0793,40.9561,40.9561,42660.0
2015-07-23 10:00:00,46.58,46.65,46.57,46.64,14560.0,40.9825,41.0441,40.9737,41.0353,14560.0
2015-07-23 10:10:00,46.58,46.58,46.54,46.55,8545.0,40.9825,40.9825,40.9473,40.9561,8545.0
2015-07-23 10:20:00,46.56,46.6,46.52,46.52,5000.0,40.9649,41.0001,40.9297,40.9297,5000.0
2015-07-23 10:30:00,46.54,46.55,46.53,46.54,13000.0,40.9473,40.9561,40.9385,40.9473,13000.0
2015-07-23 10:40:00,46.58,46.62,46.49,46.49,12715.0,40.9825,41.0177,40.9033,40.9033,12715.0
2015-07-23 10:50:00,46.5,46.52,46.44,46.44,11400.0,40.9121,40.9297,40.8593,40.8593,11400.0
2015-07-23 11:00:00,46.46,46.47,46.43,46.43,13790.0,40.8769,40.8857,40.8505,40.8505,13790.0
2015-07-23 11:10:00,46.38,46.41,46.35,46.35,5500.0,40.8065,40.8329,40.7801,40.7801,5500.0
2015-07-23 11:20:00,46.35,46.37,46.25,46.28,24000.0,40.7801,40.7977,40.6921,40.7185,24000.0
2015-07-23 11:30:00,46.25,46.27,46.17,46.17,15750.0,40.6921,40.7097,40.6218,40.6218,15750.0
2015-07-23 11:40:00,46.14,46.14,45.98,46.0,67285.0,40.5954,40.5954,40.4546,40.4722,67285.0
2015-07-23 11:50:00,46.0,46.01,45.89,46.0,133560.0,40.4722,40.481,40.3754,40.4722,133560.0
2015-07-23 12:00:00,46.0,46.0,45.89,45.93,32535.0,40.4722,40.4722,40.3754,40.4106,32535.0
2015-07-23 12:10:00,45.92,45.94,45.86,45.86,19730.0,40.4018,40.4194,40.349,40.349,19730.0
2015-07-23 12:20:00,45.88,45.96,45.85,45.96,23290.0,40.3666,40.437,40.3402,40.437,23290.0
2015-07-23 12:30:00,45.96,46.0,45.95,45.97,56250.0,40.437,40.4722,40.4282,40.4458,56250.0
2015-07-23 12:40:00,45.99,46.01,45.95,45.98,40000.0,40.4634,40.481,40.4282,40.4546,40000.0
2015-07-23 12:50:00,45.96,45.98,45.95,45.97,15125.0,40.437,40.4546,40.4282,40.4458,15125.0
2015-07-23 13:00:00,45.98,46.01,45.96,45.99,33250.0,40.4546,40.481,40.437,40.4634,33250.0
2015-07-23 13:10:00,45.98,46.02,45.97,46.0,44500.0,40.4546,40.4898,40.4458,40.4722,44500.0
2015-07-23 13:20:00,46.02,46.02,45.96,46.01,15120.0,40.4898,40.4898,40.437,40.481,15120.0
2015-07-23 13:30:00,46.02,46.02,45.98,45.98,49685.0,40.4898,40.4898,40.4546,40.4546,49685.0
2015-07-23 13:40:00,46.01,46.03,45.97,46.03,21085.0,40.481,40.4986,40.4458,40.4986,21085.0
2015-07-23 13:50:00,46.02,46.09,46.02,46.09,33695.0,40.4898,40.5514,40.4898,40.5514,33695.0
2015-07-23 14:00:00,46.09,46.12,46.09,46.12,6000.0,40.5514,40.5778,40.5514,40.5778,6000.0
2015-07-23 14:10:00,46.12,46.12,46.08,46.12,51180.0,40.5778,40.5778,40.5426,40.5778,51180.0
2015-07-23 14:20:00,46.12,46.12,46.06,46.1,52225.0,40.5778,40.5778,40.525,40.5602,52225.0
2015-07-23 14:30:00,46.12,46.13,46.1,46.12,23720.0,40.5778,40.5866,40.5602,40.5778,23720.0
2015-07-23 14:40:00,46.12,46.12,46.07,46.07,12925.0,40.5778,40.5778,40.5338,40.5338,12925.0
2015-07-23 14:50:00,46.07,46.08,46.0,46.03,33250.0,40.5338,40.5426,40.4722,40.4986,33250.0
2015-07-23 15:00:00,46.03,46.03,45.99,45.99,23000.0,40.4986,40.4986,40.4634,40.4634,23000.0
2015-07-23 15:10:00,46.0,46.02,45.94,45.97,29055.0,40.4722,40.4898,40.4194,40.4458,29055.0
2015-07-23 15:20:00,45.97,46.01,45.95,46.0,24655.0,40.4458,40.481,40.4282,40.4722,24655.0
2015-07-23 15:30:00,46.01,46.07,46.01,46.06,36560.0,40.481,40.5338,40.481,40.525,36560.0
2015-07-23 15:40:00,46.08,46.13,45.97,46.03,94280.0,40.5426,40.5866,40.4458,40.4986,94280.0
2015-07-23 15:50:00,46.04,46.04,45.94,45.97,235620.0,40.5074,40.5074,40.4194,40.4458,235620.0
2015-07-24 09:30:00,45.93,46.11,45.81,45.91,39920.0,40.4106,40.569,40.305,40.393,39920.0
2015-07-24 09:40:00,45.91,46.05,45.82,45.99,25330.0,40.393,40.5162,40.3138,40.4634,25330.0
2015-07-24 09:50:00,45.98,46.34,45.98,46.34,38160.0,40.4546,40.7713,40.4546,40.7713,38160.0
2015-07-24 10:00:00,46.29,46.29,46.1,46.24,86920.0,40.7273,40.7273,40.5602,40.6833,86920.0
2015-07-24 10:10:00,46.19,46.24,46.07,46.07,61320.0,40.6393,40.6833,40.5338,40.5338,61320.0
2015-07-24 10:20:00,46.14,46.15,46.07,46.15,25110.0,40.5954,40.6042,40.5338,40.6042,25110.0
2015-07-24 10:30:00,46.13,46.23,46.1,46.22,26000.0,40.5866,40.6745,40.5602,40.6657,26000.0
2015-07-24 10:40:00,46.22,46.28,46.18,46.2,169635.0,40.6657,40.7185,40.6306,40.6481,169635.0
2015-07-24 10:50:00,46.22,46.28,46.22,46.22,60745.0,40.6657,40.7185,40.6657,40.6657,60745.0
2015-07-24 11:00:00,46.23,46.27,46.21,46.23,11110.0,40.6745,40.7097,40.6569,40.6745,11110.0
2015-07-24 11:10:00,46.25,46.25,46.17,46.22,18610.0,40.6921,40.6921,40.6218,40.6657,18610.0
2015-07-24 11:20:00,46.24,46.25,46.14,46.15,31325.0,40.6833,40.6921,40.5954,40.6042,31325.0
2015-07-24 11:30:00,46.16,46.19,46.15,46.19,12000.0,40.613,40.6393,40.6042,40.6393,12000.0
2015-07-24 11:40:00,46.18,46.18,46.13,46.14,14750.0,40.6306,40.6306,40.5866,40.5954,14750.0
2015-07-24 11:50:00,46.14,46.14,46.07,46.08,17000.0,40.5954,40.5954,40.5338,40.5426,17000.0
2015-07-24 12:00:00,46.08,46.08,46.04,46.04,8500.0,40.5426,40.5426,40.5074,40.5074,8500.0
2015-07-24 12:10:00,46.04,46.05,45.96,45.96,11000.0,40.5074,40.5162,40.437,40.437,11000.0
2015-07-24 12:20:00,45.98,46.02,45.96,46.02,23625.0,40.4546,40.4898,40.437,40.4898,23625.0
2015-07-24 12:30:00,46.02,46.02,45.94,45.94,15500.0,40.4898,40.4898,40.4194,40.4194,15500.0
2015-07-24 12:40:00,45.96,45.96,45.9,45.91,13115.0,40.437,40.437,40.3842,40.393,13115.0
2015-07-24 12:50:00,45.89,45.91,45.87,45.87,20275.0,40.3754,40.393,40.3578,40.3578,20275.0
2015-07-24 13:00:00,45.87,45.92,45.86,45.9,40980.0,40.3578,40.4018,40.349,40.3842,40980.0
2015-07-24 13:10:00,45.9,45.91,45.87,45.9,19225.0,40.3842,40.393,40.3578,40.3842,19225.0
2015-07-24 13:20:00,45.92,45.96,45.91,45.92,13500.0,40.4018,40.437,40.393,40.4018,13500.0
2015-07-24 13:30:00,45.93,45.94,45.87,45.88,33625.0,40.4106,40.4194,40.3578,40.3666,33625.0
2015-07-24 13:40:00,45.88,45.91,45.86,45.9,45720.0,40.3666,40.393,40.349,40.3842,45720.0
2015-07-24 13:50:00,45.92,45.94,45.89,45.91,36055.0,40.4018,40.4194,40.3754,40.393,36055.0
2015-07-24 14:00:00,45.9,45.9,45.8,45.8,34065.0,40.3842,40.3842,40.2962,40.2962,34065.0
2015-07-24 14:10:00,45.81,45.85,45.75,45.75,18075.0,40.305,40.3402,40.2522,40.2522,18075.0
2015-07-24 14:20:00,45.72,45.73,45.69,45.72,14505.0,40.2258,40.2346,40.1994,40.2258,14505.0
2015-07-24 14:30:00,45.74,45.74,45.61,45.63,23055.0,40.2434,40.2434,40.129,40.1466,23055.0
2015-07-24 14:40:00,45.66,45.66,45.61,45.61,18100.0,40.173,40.173,40.129,40.129,18100.0
2015-07-24 14:50:00,45.62,45.65,45.6,45.61,22735.0,40.1378,40.1642,40.1203,40.129,22735.0
2015-07-24 15:00:00,45.64,45.73,45.6,45.73,51255.0,40.1554,40.2346,40.1203,40.2346,51255.0
2015-07-24 15:10:00,45.73,45.8,45.73,45.8,48330.0,40.2346,40.2962,40.2346,40.2962,48330.0
2015-07-24 15:20:00,45.76,45.83,45.74,45.74,65640.0,40.261,40.3226,40.2434,40.2434,65640.0
2015-07-24 15:30:00,45.75,45.76,45.69,45.71,85620.0,40.2522,40.261,40.1994,40.217,85620.0
2015-07-24 15:40:00,45.71,45.8,45.7,45.79,110750.0,40.217,40.2962,40.2082,40.2874,110750.0
2015-07-24 15:50:00,45.79,45.84,45.77,45.8,187545.0,40.2874,40.3314,40.2698,40.2962,187545.0
2015-07-27 09:30:00,45.62,45.72,45.37,45.4,61020.0,40.1378,40.2258,39.9179,39.9443,61020.0
2015-07-27 09:40:00,45.4,45.51,45.29,45.4,72185.0,39.9443,40.0411,39.8475,39.9443,72185.0
2015-07-27 09:50:00,45.4,45.45,45.34,45.41,70375.0,39.9443,39.9883,39.8915,39.9531,70375.0
2015-07-27 10:00:00,45.4,45.46,45.18,45.18,79250.0,39.9443,39.9971,39.7507,39.7507,79250.0
2015-07-27 10:10:00,45.19,45.3,45.19,45.29,17750.0,39.7595,39.8563,39.7595,39.8475,17750.0
2015-07-27 10:20:00,45.29,45.31,45.22,45.27,25755.0,39.8475,39.8651,39.7859,39.8299,25755.0
2015-07-27 10:30:00,45.27,45.43,45.27,45.41,29005.0,39.8299,39.9707,39.8299,39.9531,29005.0
2015-07-27 10:40:00,45.38,45.48,45.36,45.41,24675.0,39.9267,40.0147,39.9091,39.9531,24675.0
2015-07-27 10:50:00,45.39,45.43,45.38,45.43,9160.0,39.9355,39.9707,39.9267,39.9707,9160.0
2015-07-27 11:00:00,45.41,45.52,45.38,45.52,26000.0,39.9531,40.0499,39.9267,40.0499,26000.0
2015-07-27 11:10:00,45.5,45.5,45.32,45.37,16500.0,40.0323,40.0323,39.8739,39.9179,16500.0
2015-07-27 11:20:00,45.36,45.39,45.22,45.25,51665.0,39.9091,39.9355,39.7859,39.8123,51665.0
2015-07-27 11:30:00,45.24,45.3,45.22,45.27,12000.0,39.8035,39.8563,39.7859,39.8299,12000.0
2015-07-27 11:40:00,45.26,45.28,45.19,45.21,16500.0,39.8211,39.8387,39.7595,39.7771,16500.0
2015-07-27 11:50:00,45.19,45.27,45.18,45.27,13505.0,39.7595,39.8299,39.7507,39.8299,13505.0
2015-07-27 12:00:00,45.3,45.31,45.23,45.27,19035.0,39.8563,39.8651,39.7947,39.8299,19035.0
2015-07-27 12:10:00,45.27,45.27,45.2,45.27,15490.0,39.8299,39.8299,39.7683,39.8299,15490.0
2015-07-27 12:20:00,45.28,45.33,45.23,45.32,25650.0,39.8387,39.8827,39.7947,39.8739,25650.0
2015-07-27 12:30:00,45.31,45.39,45.28,45.28,39750.0,39.8651,39.9355,39.8387,39.8387,39750.0
2015-07-27 12:40:00,45.32,45.35,45.3,45.35,9180.0,39.8739,39.9003,39.8563,39.9003,9180.0
2015-07-27 12:50:00,45.32,45.35,45.23,45.23,13500.0,39.8739,39.9003,39.7947,39.7947,13500.0
2015-07-27 13:00:00,45.24,45.3,45.24,45.3,19500.0,39.8035,39.8563,39.8035,39.8563,19500.0
2015-07-27 13:10:00,45.28,45.3,45.24,45.25,10000.0,39.8387,39.8563,39.8035,39.8123,10000.0
2015-07-27 13:20:00,45.25,45.27,45.2,45.21,29500.0,39.8123,39.8299,39.7683,39.7771,29500.0
2015-07-27 13:30:00,45.22,45.22,45.13,45.18,23235.0,39.7859,39.7859,39.7067,39.7507,23235.0
2015-07-27 13:40:00,45.17,45.22,45.17,45.22,12455.0,39.7419,39.7859,39.7419,39.7859,12455.0
2015-07-27 13:50:00,45.23,45.29,45.23,45.27,17500.0,39.7947,39.8475,39.7947,39.8299,17500.0
2015-07-27 14:00:00,45.27,45.3,45.25,45.25,14900.0,39.8299,39.8563,39.8123,39.8123,14900.0
2015-07-27 14:10:00,45.24,45.32,45.21,45.31,21500.0,39.8035,39.8739,39.7771,39.8651,21500.0
2015-07-27 14:20:00,45.32,45.34,45.28,45.3,12625.0,39.8739,39.8915,39.8387,39.8563,12625.0
2015-07-27 14:30:00,45.29,45.32,45.21,45.31,30055.0,39.8475,39.8739,39.7771,39.8651,30055.0
2015-07-27 14:40:00,45.32,45.36,45.27,45.27,33910.0,39.8739,39.9091,39.8299,39.8299,33910.0
2015-07-27 14:50:00,45.28,45.32,45.27,45.31,30190.0,39.8387,39.8739,39.8299,39.8651,30190.0
2015-07-27 15:00:00,45.3,45.32,45.26,45.27,23125.0,39.8563,39.8739,39.8211,39.8299,23125.0
2015-07-27 15:10:00,45.27,45.33,45.23,45.24,31375.0,39.8299,39.8827,39.7947,39.8035,31375.0
2015-07-27 15:20:00,45.25,45.32,45.22,45.24,38500.0,39.8123,39.8739,39.7859,39.8035,38500.0
2015-07-27 15:30:00,45.24,45.25,45.16,45.23,39495.0,39.8035,39.8123,39.7331,39.7947,39495.0
2015-07-27 15:40:00,45.22,45.23,45.16,45.19,82810.0,39.7859,39.7947,39.7331,39.7595,82810.0
2015-07-27 15:50:00,45.19,45.32,45.17,45.31,245780.0,39.7595,39.8739,39.7419,39.8651,245780.0
2015-07-28 09:30:00,45.55,45.55,45.21,45.43,40090.0,40.0763,40.0763,39.7771,39.9707,40090.0
2015-07-28 09:40:00,45.3,45.31,45.21,45.22,14955.0,39.8563,39.8651,39.7771,39.7859,14955.0
2015-07-28 09:50:00,45.22,45.42,45.16,45.24,17085.0,39.7859,39.9619,39.7331,39.8035,17085.0
2015-07-28 10:00:00,45.26,45.3,45.18,45.18,30630.0,39.8211,39.8563,39.7507,39.7507,30630.0
2015-07-28 10:10:00,45.21,45.28,45.14,45.14,28550.0,39.7771,39.8387,39.7155,39.7155,28550.0
2015-07-28 10:20:00,45.14,45.2,45.05,45.06,11500.0,39.7155,39.7683,39.6363,39.6451,11500.0
2015-07-28 10:30:00,45.06,45.11,45.0,45.02,47180.0,39.6451,39.6891,39.5924,39.6099,47180.0
2015-07-28 10:40:00,45.05,45.08,44.99,45.04,16000.0,39.6363,39.6627,39.5836,39.6275,16000.0
2015-07-28 10:50:00,45.04,45.11,45.04,45.06,121060.0,39.6275,39.6891,39.6275,39.6451,121060.0
2015-07-28 11:00:00,45.06,45.09,45.02,45.09,14000.0,39.6451,39.6715,39.6099,39.6715,14000.0
2015-07-28 11:10:00,45.09,45.12,45.06,45.1,38960.0,39.6715,39.6979,39.6451,39.6803,38960.0
2015-07-28 11:20:00,45.09,45.15,45.08,45.15,13500.0,39.6715,39.7243,39.6627,39.7243,13500.0
2015-07-28 11:30:00,45.19,45.23,45.15,45.18,32570.0,39.7595,39.7947,39.7243,39.7507,32570.0
2015-07-28 11:40:00,45.19,45.19,45.17,45.18,6500.0,39.7595,39.7595,39.7419,39.7507,6500.0
2015-07-28 11:50:00,45.17,45.2,45.16,45.17,18500.0,39.7419,39.7683,39.7331,39.7419,18500.0
2015-07-28 12:00:00,45.17,45.23,45.14,45.2,14170.0,39.7419,39.7947,39.7155,39.7683,14170.0
2015-07-28 12:10:00,45.18,45.23,45.17,45.22,18015.0,39.7507,39.7947,39.7419,39.7859,18015.0
2015-07-28 12:20:00,45.19,45.28,45.19,45.28,20500.0,39.7595,39.8387,39.7595,39.8387,20500.0
2015-07-28 12:30:00,45.25,45.29,45.23,45.28,41510.0,39.8123,39.8475,39.7947,39.8387,41510.0
2015-07-28 12:40:00,45.27,45.35,45.27,45.35,11150.0,39.8299,39.9003,39.8299,39.9003,11150.0
2015-07-28 12:50:00,45.33,45.41,45.33,45.36,47500.0,39.8827,39.9531,39.8827,39.9091,47500.0
2015-07-28 13:00:00,45.35,45.39,45.33,45.39,20800.0,39.9003,39.9355,39.8827,39.9355,20800.0
2015-07-28 13:10:00,45.38,45.41,45.37,45.37,22500.0,39.9267,39.9531,39.9179,39.9179,22500.0
2015-07-28 13:20:00,45.37,45.37,45.33,45.36,22000.0,39.9179,39.9179,39.8827,39.9091,22000.0
2015-07-28 13:30:00,45.34,45.34,45.3,45.34,13500.0,39.8915,39.8915,39.8563,39.8915,13500.0
2015-07-28 13:40:00,45.35,45.38,45.33,45.38,25500.0,39.9003,39.9267,39.8827,39.9267,25500.0
2015-07-28 13:50:00,45.37,45.38,45.34,45.38,26440.0,39.9179,39.9267,39.8915,39.9267,26440.0
2015-07-28 14:00:00,45.36,45.4,45.32,45.36,21490.0,39.9091,39.9443,39.8739,39.9091,21490.0
2015-07-28 14:10:00,45.37,45.4,45.33,45.34,27130.0,39.9179,39.9443,39.8827,39.8915,27130.0
2015-07-28 14:20:00,45.34,45.36,45.31,45.33,31065.0,39.8915,39.9091,39.8651,39.8827,31065.0
2015-07-28 14:30:00,45.31,45.32,45.19,45.23,48200.0,39.8651,39.8739,39.7595,39.7947,48200.0
2015-07-28 14:40:00,45.2,45.22,45.17,45.18,29815.0,39.7683,39.7859,39.7419,39.7507,29815.0
2015-07-28 14:50:00,45.19,45.24,45.17,45.24,21120.0,39.7595,39.8035,39.7419,39.8035,21120.0
2015-07-28 15:00:00,45.22,45.26,45.18,45.26,28395.0,39.7859,39.8211,39.7507,39.8211,28395.0
2015-07-28 15:10:00,45.24,45.33,45.23,45.32,57060.0,39.8035,39.8827,39.7947,39.8739,57060.0
2015-07-28 15:20:00,45.32,45.33,45.24,45.26,63165.0,39.8739,39.8827,39.8035,39.8211,63165.0
2015-07-28 15:30:00,45.25,45.32,45.21,45.25,50635.0,39.8123,39.8739,39.7771,39.8123,50635.0
2015-07-28 15:40:00,45.25,45.32,45.24,45.29,46055.0,39.8123,39.8739,39.8035,39.8475,46055.0
2015-07-28 15:50:00,45.31,45.31,45.23,45.26,131285.0,39.8651,39.8651,39.7947,39.8211,131285.0
2015-07-29 09:30:00,45.31,45.37,45.13,45.37,23180.0,39.8651,39.9179,39.7067,39.9179,23180.0
2015-07-29 09:40:00,45.44,45.44,45.11,45.11,34635.0,39.9795,39.9795,39.6891,39.6891,34635.0
2015-07-29 09:50:00,45.1,45.24,44.99,45.24,29060.0,39.6803,39.8035,39.5836,39.8035,29060.0
2015-07-29 10:00:00,45.21,45.21,45.14,45.2,12000.0,39.7771,39.7771,39.7155,39.7683,12000.0
2015-07-29 10:10:00,45.2,45.29,45.15,45.29,20260.0,39.7683,39.8475,39.7243,39.8475,20260.0
2015-07-29 10:20:00,45.34,45.38,45.27,45.32,23615.0,39.8915,39.9267,39.8299,39.8739,23615.0
2015-07-29 10:30:00,45.33,45.35,45.24,45.32,17500.0,39.8827,39.9003,39.8035,39.8739,17500.0
2015-07-29 10:40:00,45.32,45.34,45.29,45.32,16790.0,39.8739,39.8915,39.8475,39.8739,16790.0
2015-07-29 10:50:00,45.31,45.4,45.3,45.32,25660.0,39.8651,39.9443,39.8563,39.8739,25660.0
2015-07-29 11:00:00,45.32,45.33,45.3,45.33,19250.0,39.8739,39.8827,39.8563,39.8827,19250.0
2015-07-29 11:10:00,45.33,45.34,45.29,45.34,15600.0,39.8827,39.8915,39.8475,39.8915,15600.0
2015-07-29 11:20:00,45.37,45.45,45.37,45.44,24230.0,39.9179,39.9883,39.9179,39.9795,24230.0
2015-07-29 11:30:00,45.42,45.51,45.39,45.51,7660.0,39.9619,40.0411,39.9355,40.0411,7660.0
2015-07-29 11:40:00,45.5,45.56,45.5,45.55,22645.0,40.0323,40.0851,40.0323,40.0763,22645.0
2015-07-29 11:50:00,45.54,45.57,45.47,45.5,57175.0,40.0675,40.0939,40.0059,40.0323,57175.0
2015-07-29 12:00:00,45.49,45.52,45.43,45.51,21135.0,40.0235,40.0499,39.9707,40.0411,21135.0
2015-07-29 12:10:00,45.53,45.54,45.52,45.54,14315.0,40.0587,40.0675,40.0499,40.0675,14315.0
2015-07-29 12:20:00,45.53,45.54,45.51,45.52,10500.0,40.0587,40.0675,40.0411,40.0499,10500.0
2015-07-29 12:30:00,45.51,45.51,45.45,45.45,13500.0,40.0411,40.0411,39.9883,39.9883,13500.0
2015-07-29 12:40:00,45.45,45.5,45.45,45.48,21000.0,39.9883,40.0323,39.9883,40.0147,21000.0
2015-07-29 12:50:00,45.47,45.48,45.43,45.44,7000.0,40.0059,40.0147,39.9707,39.9795,7000.0
2015-07-29 13:00:00,45.42,45.42,45.36,45.36,9000.0,39.9619,39.9619,39.9091,39.9091,9000.0
2015-07-29 13:10:00,45.37,45.38,45.32,45.32,20000.0,39.9179,39.9267,39.8739,39.8739,20000.0
2015-07-29 13:20:00,45.32,45.4,45.3,45.4,31000.0,39.8739,39.9443,39.8563,39.9443,31000.0
2015-07-29 13:30:00,45.41,45.5,45.4,45.5,6995.0,39.9531,40.0323,39.9443,40.0323,6995.0
2015-07-29 13:40:00,45.53,45.54,45.44,45.47,23200.0,40.0587,40.0675,39.9795,40.0059,23200.0
2015-07-29 13:50:00,45.46,45.53,45.45,45.53,27000.0,39.9971,40.0587,39.9883,40.0587,27000.0
2015-07-29 14:00:00,45.59,45.62,45.38,45.48,43700.0,40.1115,40.1378,39.9267,40.0147,43700.0
2015-07-29 14:10:00,45.52,45.56,45.41,45.49,30955.0,40.0499,40.0851,39.9531,40.0235,30955.0
2015-07-29 14:20:00,45.48,45.49,45.37,45.43,26035.0,40.0147,40.0235,39.9179,39.9707,26035.0
2015-07-29 14:30:00,45.46,45.5,45.43,45.5,32500.0,39.9971,40.0323,39.9707,40.0323,32500.0
2015-07-29 14:40:00,45.54,45.59,45.53,45.57,33055.0,40.0675,40.1115,40.0587,40.0939,33055.0
2015-07-29 14:50:00,45.57,45.6,45.53,45.56,22500.0,40.0939,40.1203,40.0587,40.0851,22500.0
2015-07-29 15:00:00,45.57,45.57,45.49,45.53,34000.0,40.0939,40.0939,40.0235,40.0587,34000.0
2015-07-29 15:10:00,45.52,45.53,45.47,45.47,16000.0,40.0499,40.0587,40.0059,40.0059,16000.0
2015-07-29 15:20:00,45.47,45.58,45.47,45.57,36365.0,40.0059,40.1027,40.0059,40.0939,36365.0
2015-07-29 15:30:00,45.55,45.55,45.41,45.51,44425.0,40.0763,40.0763,39.9531,40.0411,44425.0
2015-07-29 15:40:00,45.51,45.65,45.51,45.56,78280.0,40.0411,40.1642,40.0411,40.0851,78280.0
2015-07-29 15:50:00,45.55,45.56,45.51,45.54,98430.0,40.0763,40.0851,40.0411,40.0675,98430.0
2015-07-30 09:30:00,45.5,45.92,45.5,45.84,81195.0,40.0323,40.4018,40.0323,40.3314,81195.0
2015-07-30 09:40:00,45.82,45.82,45.54,45.6,15000.0,40.3138,40.3138,40.0675,40.1203,15000.0
2015-07-30 09:50:00,45.56,45.74,45.56,45.74,6965.0,40.0851,40.2434,40.0851,40.2434,6965.0
2015-07-30 10:00:00,45.72,45.78,45.62,45.67,18500.0,40.2258,40.2786,40.1378,40.1818,18500.0
2015-07-30 10:10:00,45.68,45.7,45.65,45.68,7000.0,40.1906,40.2082,40.1642,40.1906,7000.0
2015-07-30 10:20:00,45.73,45.74,45.67,45.72,13550.0,40.2346,40.2434,40.1818,40.2258,13550.0
2015-07-30 10:30:00,45.69,45.76,45.61,45.65,21500.0,40.1994,40.261,40.129,40.1642,21500.0
2015-07-30 10:40:00,45.68,45.74,45.65,45.68,38990.0,40.1906,40.2434,40.1642,40.1906,38990.0
2015-07-30 10:50:00,45.66,45.78,45.64,45.68,22450.0,40.173,40.2786,40.1554,40.1906,22450.0
2015-07-30 11:00:00,45.66,45.73,45.66,45.68,12500.0,40.173,40.2346,40.173,40.1906,12500.0
2015-07-30 11:10:00,45.7,45.82,45.7,45.82,11325.0,40.2082,40.3138,40.2082,40.3138,11325.0
2015-07-30 11:20:00,45.79,45.9,45.79,45.85,7000.0,40.2874,40.3842,40.2874,40.3402,7000.0
2015-07-30 11:30:00,45.89,45.9,45.84,45.86,45330.0,40.3754,40.3842,40.3314,40.349,45330.0
2015-07-30 11:40:00,45.86,45.9,45.83,45.88,14035.0,40.349,40.3842,40.3226,40.3666,14035.0
2015-07-30 11:50:00,45.9,45.91,45.86,45.88,7500.0,40.3842,40.393,40.349,40.3666,7500.0
2015-07-30 12:00:00,45.91,45.92,45.88,45.88,9550.0,40.393,40.4018,40.3666,40.3666,9550.0
2015-07-30 12:10:00,45.87,45.88,45.83,45.86,10950.0,40.3578,40.3666,40.3226,40.349,10950.0
2015-07-30 12:20:00,45.86,45.9,45.83,45.87,6000.0,40.349,40.3842,40.3226,40.3578,6000.0
2015-07-30 12:30:00,45.86,45.86,45.83,45.83,3000.0,40.349,40.349,40.3226,40.3226,3000.0
2015-07-30 12:40:00,45.86,45.86,45.84,45.86,8500.0,40.349,40.349,40.3314,40.349,8500.0
2015-07-30 12:50:00,45.9,45.9,45.82,45.87,72625.0,40.3842,40.3842,40.3138,40.3578,72625.0
2015-07-30 13:00:00,45.88,45.95,45.87,45.93,32165.0,40.3666,40.4282,40.3578,40.4106,32165.0
2015-07-30 13:10:00,45.93,45.98,45.93,45.98,7230.0,40.4106,40.4546,40.4106,40.4546,7230.0
2015-07-30 13:20:00,45.98,45.98,45.88,45.9,14075.0,40.4546,40.4546,40.3666,40.3842,14075.0
2015-07-30 13:30:00,45.87,45.88,45.83,45.85,21500.0,40.3578,40.3666,40.3226,40.3402,21500.0
2015-07-30 13:40:00,45.86,45.87,45.82,45.82,3615.0,40.349,40.3578,40.3138,40.3138,3615.0
2015-07-30 13:50:00,45.84,45.84,45.76,45.81,13000.0,40.3314,40.3314,40.261,40.305,13000.0
2015-07-30 14:00:00,45.79,45.86,45.79,45.84,28510.0,40.2874,40.349,40.2874,40.3314,28510.0
2015-07-30 14:10:00,45.83,45.85,45.82,45.83,10500.0,40.3226,40.3402,40.3138,40.3226,10500.0
2015-07-30 14:20:00,45.85,45.85,45.78,45.83,17825.0,40.3402,40.3402,40.2786,40.3226,17825.0
2015-07-30 14:30:00,45.8,45.81,45.77,45.77,10265.0,40.2962,40.305,40.2698,40.2698,10265.0
2015-07-30 14:40:00,45.79,45.81,45.76,45.8,16000.0,40.2874,40.305,40.261,40.2962,16000.0
2015-07-30 14:50:00,45.8,45.83,45.8,45.82,14555.0,40.2962,40.3226,40.2962,40.3138,14555.0
2015-07-30 15:00:00,45.82,45.85,45.8,45.82,35705.0,40.3138,40.3402,40.2962,40.3138,35705.0
2015-07-30 15:10:00,45.83,45.84,45.79,45.83,21000.0,40.3226,40.3314,40.2874,40.3226,21000.0
2015-07-30 15:20:00,45.86,45.87,45.83,45.83,17745.0,40.349,40.3578,40.3226,40.3226,17745.0
2015-07-30 15:30:00,45.84,45.84,45.78,45.8,24870.0,40.3314,40.3314,40.2786,40.2962,24870.0
2015-07-30 15:40:00,45.8,45.81,45.75,45.77,51355.0,40.2962,40.305,40.2522,40.2698,51355.0
2015-07-30 15:50:00,45.77,45.86,45.77,45.82,103920.0,40.2698,40.349,40.2698,40.3138,103920.0
2015-07-31 09:30:00,45.77,45.77,45.54,45.54,26110.0,40.2698,40.2698,40.0675,40.0675,26110.0
2015-07-31 09:40:00,45.54,45.58,45.38,45.45,32360.0,40.0675,40.1027,39.9267,39.9883,32360.0
2015-07-31 09:50:00,45.43,45.61,45.42,45.61,16705.0,39.9707,40.129,39.9619,40.129,16705.0
2015-07-31 10:00:00,45.64,45.64,45.53,45.6,58775.0,40.1554,40.1554,40.0587,40.1203,58775.0
2015-07-31 10:10:00,45.58,45.63,45.53,45.61,26490.0,40.1027,40.1466,40.0587,40.129,26490.0
2015-07-31 10:20:00,45.61,45.66,45.6,45.66,20500.0,40.129,40.173,40.1203,40.173,20500.0
2015-07-31 10:30:00,45.61,45.64,45.58,45.59,11500.0,40.129,40.1554,40.1027,40.1115,11500.0
2015-07-31 10:40:00,45.61,45.65,45.58,45.61,26625.0,40.129,40.1642,40.1027,40.129,26625.0
2015-07-31 10:50:00,45.62,45.65,45.62,45.63,11145.0,40.1378,40.1642,40.1378,40.1466,11145.0
2015-07-31 11:00:00,45.62,45.63,45.55,45.56,34495.0,40.1378,40.1466,40.0763,40.0851,34495.0
2015-07-31 11:10:00,45.54,45.56,45.51,45.53,7605.0,40.0675,40.0851,40.0411,40.0587,7605.0
2015-07-31 11:20:00,45.57,45.59,45.56,45.59,5175.0,40.0939,40.1115,40.0851,40.1115,5175.0
2015-07-31 11:30:00,45.59,45.59,45.57,45.58,24005.0,40.1115,40.1115,40.0939,40.1027,24005.0
2015-07-31 11:40:00,45.57,45.64,45.57,45.64,24475.0,40.0939,40.1554,40.0939,40.1554,24475.0
2015-07-31 11:50:00,45.65,45.66,45.61,45.61,17500.0,40.1642,40.173,40.129,40.129,17500.0
2015-07-31 12:00:00,45.61,45.64,45.59,45.63,43880.0,40.129,40.1554,40.1115,40.1466,43880.0
2015-07-31 12:10:00,45.63,45.63,45.55,45.55,7500.0,40.1466,40.1466,40.0763,40.0763,7500.0
2015-07-31 12:20:00,45.54,45.56,45.54,45.55,2850.0,40.0675,40.0851,40.0675,40.0763,2850.0
2015-07-31 12:30:00,45.56,45.57,45.53,45.57,16575.0,40.0851,40.0939,40.0587,40.0939,16575.0
2015-07-31 12:40:00,45.59,45.69,45.57,45.69,116500.0,40.1115,40.1994,40.0939,40.1994,116500.0
2015-07-31 12:50:00,45.68,45.73,45.68,45.71,15025.0,40.1906,40.2346,40.1906,40.217,15025.0
2015-07-31 13:00:00,45.71,45.77,45.7,45.77,12630.0,40.217,40.2698,40.2082,40.2698,12630.0
2015-07-31 13:10:00,45.75,45.75,45.7,45.75,14000.0,40.2522,40.2522,40.2082,40.2522,14000.0
2015-07-31 13:20:00,45.72,45.76,45.72,45.72,11500.0,40.2258,40.261,40.2258,40.2258,11500.0
2015-07-31 13:30:00,45.73,45.76,45.66,45.71,17125.0,40.2346,40.261,40.173,40.217,17125.0
2015-07-31 13:40:00,45.7,45.76,45.7,45.75,7515.0,40.2082,40.261,40.2082,40.2522,7515.0
2015-07-31 13:50:00,45.72,45.74,45.71,45.72,5540.0,40.2258,40.2434,40.217,40.2258,5540.0
2015-07-31 14:00:00,45.74,45.75,45.73,45.74,15630.0,40.2434,40.2522,40.2346,40.2434,15630.0
2015-07-31 14:10:00,45.73,45.73,45.68,45.68,23500.0,40.2346,40.2346,40.1906,40.1906,23500.0
2015-07-31 14:20:00,45.7,45.7,45.64,45.7,22225.0,40.2082,40.2082,40.1554,40.2082,22225.0
2015-07-31 14:30:00,45.68,45.72,45.63,45.66,19145.0,40.1906,40.2258,40.1466,40.173,19145.0
2015-07-31 14:40:00,45.64,45.68,45.62,45.67,25420.0,40.1554,40.1906,40.1378,40.1818,25420.0
2015-07-31 14:50:00,45.68,45.69,45.66,45.67,10520.0,40.1906,40.1994,40.173,40.1818,10520.0
2015-07-31 15:00:00,45.69,45.74,45.69,45.69,33680.0,40.1994,40.2434,40.1994,40.1994,33680.0
2015-07-31 15:10:00,45.69,45.74,45.69,45.7,18405.0,40.1994,40.2434,40.1994,40.2082,18405.0
2015-07-31 15:20:00,45.72,45.73,45.6,45.64,15500.0,40.2258,40.2346,40.1203,40.1554,15500.0
2015-07-31 15:30:00,45.64,45.66,45.62,45.65,21285.0,40.1554,40.173,40.1378,40.1642,21285.0
2015-07-31 15:40:00,45.66,45.66,45.61,45.61,68165.0,40.173,40.173,40.129,40.129,68165.0
2015-07-31 15:50:00,45.6,45.67,45.57,45.63,312250.0,40.1203,40.1818,40.0939,40.1466,312250.0
2015-08-03 09:30:00,45.77,45.77,45.53,45.6,68780.0,40.2698,40.2698,40.0587,40.1203,68780.0
2015-08-03 09:40:00,45.6,45.6,45.52,45.6,12305.0,40.1203,40.1203,40.0499,40.1203,12305.0
2015-08-03 09:50:00,45.6,45.9,45.6,45.9,56435.0,40.1203,40.3842,40.1203,40.3842,56435.0
2015-08-03 10:00:00,45.93,45.95,45.81,45.93,44845.0,40.4106,40.4282,40.305,40.4106,44845.0
2015-08-03 10:10:00,45.89,45.94,45.73,45.73,34410.0,40.3754,40.4194,40.2346,40.2346,34410.0
2015-08-03 10:20:00,45.73,45.79,45.69,45.78,31335.0,40.2346,40.2874,40.1994,40.2786,31335.0
2015-08-03 10:30:00,45.74,45.78,45.72,45.78,53910.0,40.2434,40.2786,40.2258,40.2786,53910.0
2015-08-03 10:40:00,45.77,45.84,45.72,45.83,46310.0,40.2698,40.3314,40.2258,40.3226,46310.0
2015-08-03 10:50:00,45.82,45.82,45.71,45.72,31905.0,40.3138,40.3138,40.217,40.2258,31905.0
2015-08-03 11:00:00,45.69,45.72,45.66,45.72,11000.0,40.1994,40.2258,40.173,40.2258,11000.0
2015-08-03 11:10:00,45.7,45.83,45.69,45.83,19555.0,40.2082,40.3226,40.1994,40.3226,19555.0
2015-08-03 11:20:00,45.81,45.9,45.81,45.9,25250.0,40.305,40.3842,40.305,40.3842,25250.0
2015-08-03 11:30:00,45.9,45.93,45.89,45.9,17000.0,40.3842,40.4106,40.3754,40.3842,17000.0
2015-08-03 11:40:00,45.9,45.97,45.9,45.94,15320.0,40.3842,40.4458,40.3842,40.4194,15320.0
2015-08-03 11:50:00,45.94,45.94,45.86,45.86,10600.0,40.4194,40.4194,40.349,40.349,10600.0
2015-08-03 12:00:00,45.87,45.87,45.77,45.8,12430.0,40.3578,40.3578,40.2698,40.2962,12430.0
2015-08-03 12:10:00,45.8,45.89,45.8,45.85,27575.0,40.2962,40.3754,40.2962,40.3402,27575.0
2015-08-03 12:20:00,45.8,45.86,45.8,45.82,76600.0,40.2962,40.349,40.2962,40.3138,76600.0
2015-08-03 12:30:00,45.81,45.83,45.75,45.79,24500.0,40.305,40.3226,40.2522,40.2874,24500.0
2015-08-03 12:40:00,45.77,45.77,45.71,45.73,8000.0,40.2698,40.2698,40.217,40.2346,8000.0
2015-08-03 12:50:00,45.71,45.73,45.66,45.68,17500.0,40.217,40.2346,40.173,40.1906,17500.0
2015-08-03 13:00:00,45.67,45.69,45.64,45.65,19505.0,40.1818,40.1994,40.1554,40.1642,19505.0
2015-08-03 13:10:00,45.64,45.66,45.62,45.62,11000.0,40.1554,40.173,40.1378,40.1378,11000.0
2015-08-03 13:20:00,45.64,45.67,45.62,45.64,15685.0,40.1554,40.1818,40.1378,40.1554,15685.0
2015-08-03 13:30:00,45.68,45.68,45.63,45.64,16875.0,40.1906,40.1906,40.1466,40.1554,16875.0
2015-08-03 13:40:00,45.65,45.71,45.63,45.7,18500.0,40.1642,40.217,40.1466,40.2082,18500.0
2015-08-03 13:50:00,45.69,45.7,45.64,45.65,17025.0,40.1994,40.2082,40.1554,40.1642,17025.0
2015-08-03 14:00:00,45.66,45.73,45.65,45.72,23070.0,40.173,40.2346,40.1642,40.2258,23070.0
2015-08-03 14:10:00,45.72,45.79,45.72,45.74,49500.0,40.2258,40.2874,40.2258,40.2434,49500.0
2015-08-03 14:20:00,45.74,45.78,45.73,45.75,33040.0,40.2434,40.2786,40.2346,40.2522,33040.0
2015-08-03 14:30:00,45.75,45.82,45.71,45.82,18615.0,40.2522,40.3138,40.217,40.3138,18615.0
2015-08-03 14:40:00,45.85,45.87,45.82,45.82,57915.0,40.3402,40.3578,40.3138,40.3138,57915.0
2015-08-03 14:50:00,45.82,45.85,45.8,45.8,27405.0,40.3138,40.3402,40.2962,40.2962,27405.0
2015-08-03 15:00:00,45.79,45.85,45.76,45.8,80380.0,40.2874,40.3402,40.261,40.2962,80380.0
2015-08-03 15:10:00,45.8,45.87,45.78,45.86,38945.0,40.2962,40.3578,40.2786,40.349,38945.0
2015-08-03 15:20:00,45.86,45.92,45.86,45.89,39500.0,40.349,40.4018,40.349,40.3754,39500.0
2015-08-03 15:30:00,45.9,45.91,45.84,45.9,67265.0,40.3842,40.393,40.3314,40.3842,67265.0
2015-08-03 15:40:00,45.9,45.95,45.87,45.9,49875.0,40.3842,40.4282,40.3578,40.3842,49875.0
2015-08-03 15:50:00,45.91,45.98,45.9,45.98,200915.0,40.393,40.4546,40.3842,40.4546,200915.0
2015-08-04 09:30:00,46.01,46.08,45.94,45.97,28630.0,40.481,40.5426,40.4194,40.4458,28630.0
2015-08-04 09:40:00,46.06,46.13,45.96,46.13,43630.0,40.525,40.5866,40.437,40.5866,43630.0
2015-08-04 09:50:00,46.13,46.15,46.03,46.11,22570.0,40.5866,40.6042,40.4986,40.569,22570.0
2015-08-04 10:00:00,46.05,46.11,46.02,46.07,38635.0,40.5162,40.569,40.4898,40.5338,38635.0
2015-08-04 10:10:00,46.07,46.15,46.02,46.08,61000.0,40.5338,40.6042,40.4898,40.5426,61000.0
2015-08-04 10:20:00,46.08,46.13,46.04,46.12,22845.0,40.5426,40.5866,40.5074,40.5778,22845.0
2015-08-04 10:30:00,46.11,46.19,46.09,46.17,37000.0,40.569,40.6393,40.5514,40.6218,37000.0
2015-08-04 10:40:00,46.2,46.22,46.14,46.22,22250.0,40.6481,40.6657,40.5954,40.6657,22250.0
2015-08-04 10:50:00,46.21,46.22,46.11,46.14,34895.0,40.6569,40.6657,40.569,40.5954,34895.0
2015-08-04 11:00:00,46.16,46.2,46.1,46.13,15200.0,40.613,40.6481,40.5602,40.5866,15200.0
2015-08-04 11:10:00,46.12,46.18,46.09,46.11,24920.0,40.5778,40.6306,40.5514,40.569,24920.0
2015-08-04 11:20:00,46.09,46.13,46.05,46.08,66200.0,40.5514,40.5866,40.5162,40.5426,66200.0
2015-08-04 11:30:00,46.08,46.13,46.01,46.11,49765.0,40.5426,40.5866,40.481,40.569,49765.0
2015-08-04 11:40:00,46.14,46.19,46.1,46.13,16500.0,40.5954,40.6393,40.5602,40.5866,16500.0
2015-08-04 11:50:00,46.11,46.14,46.0,46.0,37750.0,40.569,40.5954,40.4722,40.4722,37750.0
2015-08-04 12:00:00,46.01,46.12,46.01,46.12,30250.0,40.481,40.5778,40.481,40.5778,30250.0
2015-08-04 12:10:00,46.11,46.15,46.05,46.13,78895.0,40.569,40.6042,40.5162,40.5866,78895.0
2015-08-04 12:20:00,46.13,46.22,46.13,46.14,167610.0,40.5866,40.6657,40.5866,40.5954,167610.0
2015-08-04 12:30:00,46.1,46.21,46.1,46.19,24220.0,40.5602,40.6569,40.5602,40.6393,24220.0
2015-08-04 12:40:00,46.11,46.21,46.06,46.1,44665.0,40.569,40.6569,40.525,40.5602,44665.0
2015-08-04 12:50:00,46.1,46.1,46.03,46.03,22250.0,40.5602,40.5602,40.4986,40.4986,22250.0
2015-08-04 13:00:00,46.03,46.09,46.02,46.09,17375.0,40.4986,40.5514,40.4898,40.5514,17375.0
2015-08-04 13:10:00,46.1,46.1,46.06,46.08,7000.0,40.5602,40.5602,40.525,40.5426,7000.0
2015-08-04 13:20:00,46.06,46.1,46.06,46.08,10375.0,40.525,40.5602,40.525,40.5426,10375.0
2015-08-04 13:30:00,46.1,46.21,46.09,46.21,67375.0,40.5602,40.6569,40.5514,40.6569,67375.0
2015-08-04 13:40:00,46.2,46.22,46.13,46.13,44510.0,40.6481,40.6657,40.5866,40.5866,44510.0
2015-08-04 13:50:00,46.11,46.14,46.02,46.04,34750.0,40.569,40.5954,40.4898,40.5074,34750.0
2015-08-04 14:00:00,46.05,46.11,46.0,46.02,53275.0,40.5162,40.569,40.4722,40.4898,53275.0
2015-08-04 14:10:00,46.02,46.1,45.99,46.07,30000.0,40.4898,40.5602,40.4634,40.5338,30000.0
2015-08-04 14:20:00,46.12,46.12,46.03,46.07,53580.0,40.5778,40.5778,40.4986,40.5338,53580.0
2015-08-04 14:30:00,46.09,46.21,46.06,46.17,103645.0,40.5514,40.6569,40.525,40.6218,103645.0
2015-08-04 14:40:00,46.19,46.21,46.15,46.2,39995.0,40.6393,40.6569,40.6042,40.6481,39995.0
2015-08-04 14:50:00,46.2,46.21,46.13,46.19,149205.0,40.6481,40.6569,40.5866,40.6393,149205.0
2015-08-04 15:00:00,46.19,46.21,46.12,46.13,38795.0,40.6393,40.6569,40.5778,40.5866,38795.0
2015-08-04 15:10:00,46.14,46.18,46.13,46.13,53250.0,40.5954,40.6306,40.5866,40.5866,53250.0
2015-08-04 15:20:00,46.15,46.18,46.1,46.15,64495.0,40.6042,40.6306,40.5602,40.6042,64495.0
2015-08-04 15:30:00,46.17,46.17,46.09,46.09,70535.0,40.6218,40.6218,40.5514,40.5514,70535.0
2015-08-04 15:40:00,46.09,46.11,46.03,46.06,111770.0,40.5514,40.569,40.4986,40.525,111770.0
2015-08-04 15:50:00,46.06,46.13,46.01,46.13,212975.0,40.525,40.5866,40.481,40.5866,212975.0
2015-08-05 09:30:00,46.03,46.19,45.89,46.14,78975.0,40.4986,40.6393,40.3754,40.5954,78975.0
2015-08-05 09:40:00,46.16,46.2,46.08,46.2,55120.0,40.613,40.6481,40.5426,40.6481,55120.0
2015-08-05 09:50:00,46.2,46.43,46.14,46.42,53985.0,40.6481,40.8505,40.5954,40.8417,53985.0
2015-08-05 10:00:00,46.43,46.69,46.42,46.44,103355.0,40.8505,41.0793,40.8417,40.8593,103355.0
2015-08-05 10:10:00,46.44,46.97,46.44,46.95,175575.0,40.8593,41.3256,40.8593,41.308,175575.0
2015-08-05 10:20:00,46.92,46.94,46.84,46.87,76480.0,41.2816,41.2992,41.2112,41.2376,76480.0
2015-08-05 10:30:00,46.87,46.91,46.68,46.71,47780.0,41.2376,41.2728,41.0705,41.0969,47780.0
2015-08-05 10:40:00,46.76,46.79,46.64,46.75,86660.0,41.1409,41.1672,41.0353,41.1321,86660.0
2015-08-05 10:50:00,46.75,46.96,46.72,46.88,74600.0,41.1321,41.3168,41.1057,41.2464,74600.0
2015-08-05 11:00:00,46.89,46.93,46.84,46.93,27150.0,41.2552,41.2904,41.2112,41.2904,27150.0
2015-08-05 11:10:00,46.92,46.99,46.92,46.99,32735.0,41.2816,41.3432,41.2816,41.3432,32735.0
2015-08-05 11:20:00,46.98,46.99,46.93,46.94,17740.0,41.3344,41.3432,41.2904,41.2992,17740.0
2015-08-05 11:30:00,46.98,46.99,46.9,46.9,33175.0,41.3344,41.3432,41.264,41.264,33175.0
2015-08-05 11:40:00,46.9,47.0,46.9,46.98,22250.0,41.264,41.352,41.264,41.3344,22250.0
2015-08-05 11:50:00,46.98,47.04,46.81,46.81,69730.0,41.3344,41.3872,41.1848,41.1848,69730.0
2015-08-05 12:00:00,46.85,46.98,46.85,46.91,23025.0,41.22,41.3344,41.22,41.2728,23025.0
2015-08-05 12:10:00,46.91,47.02,46.9,46.97,53635.0,41.2728,41.3696,41.264,41.3256,53635.0
2015-08-05 12:20:00,46.98,47.0,46.92,46.96,30010.0,41.3344,41.352,41.2816,41.3168,30010.0
2015-08-05 12:30:00,46.95,46.98,46.89,46.96,25800.0,41.308,41.3344,41.2552,41.3168,25800.0
2015-08-05 12:40:00,46.97,46.98,46.87,46.95,28235.0,41.3256,41.3344,41.2376,41.308,28235.0
2015-08-05 12:50:00,47.02,47.12,47.0,47.07,41010.0,41.3696,41.4576,41.352,41.4136,41010.0
2015-08-05 13:00:00,47.08,47.15,47.07,47.14,9620.0,41.4224,41.484,41.4136,41.4752,9620.0
2015-08-05 13:10:00,47.12,47.13,47.01,47.09,27600.0,41.4576,41.4664,41.3608,41.4312,27600.0
2015-08-05 13:20:00,47.09,47.13,47.04,47.13,14510.0,41.4312,41.4664,41.3872,41.4664,14510.0
2015-08-05 13:30:00,47.1,47.19,47.1,47.19,14135.0,41.44,41.5192,41.44,41.5192,14135.0
2015-08-05 13:40:00,47.19,47.3,47.17,47.21,92975.0,41.5192,41.616,41.5016,41.5368,92975.0
2015-08-05 13:50:00,47.18,47.23,47.12,47.21,40050.0,41.5104,41.5544,41.4576,41.5368,40050.0
2015-08-05 14:00:00,47.18,47.36,47.18,47.36,37595.0,41.5104,41.6688,41.5104,41.6688,37595.0
2015-08-05 14:10:00,47.39,47.53,47.39,47.52,73995.0,41.6951,41.8183,41.6951,41.8095,73995.0
2015-08-05 14:20:00,47.53,47.56,47.46,47.46,29075.0,41.8183,41.8447,41.7567,41.7567,29075.0
2015-08-05 14:30:00,47.48,47.48,47.33,47.46,44515.0,41.7743,41.7743,41.6424,41.7567,44515.0
2015-08-05 14:40:00,47.46,47.58,47.45,47.58,44010.0,41.7567,41.8623,41.7479,41.8623,44010.0
2015-08-05 14:50:00,47.55,47.64,47.49,47.61,48090.0,41.8359,41.9151,41.7831,41.8887,48090.0
2015-08-05 15:00:00,47.64,47.64,47.52,47.55,51285.0,41.9151,41.9151,41.8095,41.8359,51285.0
2015-08-05 15:10:00,47.56,47.58,47.43,47.48,51235.0,41.8447,41.8623,41.7303,41.7743,51235.0
2015-08-05 15:20:00,47.48,47.48,47.41,47.44,31615.0,41.7743,41.7743,41.7127,41.7391,31615.0
2015-08-05 15:30:00,47.42,47.52,47.41,47.5,93920.0,41.7215,41.8095,41.7127,41.7919,93920.0
2015-08-05 15:40:00,47.5,47.5,47.43,47.48,108670.0,41.7919,41.7919,41.7303,41.7743,108670.0
2015-08-05 15:50:00,47.47,47.57,47.46,47.54,353455.0,41.7655,41.8535,41.7567,41.8271,353455.0
2015-08-06 09:30:00,47.73,47.74,47.47,47.72,71165.0,41.9943,42.0031,41.7655,41.9855,71165.0
2015-08-06 09:40:00,47.73,47.86,47.66,47.7,67435.0,41.9943,42.1087,41.9327,41.9679,67435.0
2015-08-06 09:50:00,47.75,47.81,47.61,47.61,80120.0,42.0119,42.0647,41.8887,41.8887,80120.0
2015-08-06 10:00:00,47.62,47.65,47.46,47.46,43370.0,41.8975,41.9239,41.7567,41.7567,43370.0
2015-08-06 10:10:00,47.48,47.71,47.47,47.63,90250.0,41.7743,41.9767,41.7655,41.9063,90250.0
2015-08-06 10:20:00,47.61,47.72,47.55,47.68,75105.0,41.8887,41.9855,41.8359,41.9503,75105.0
2015-08-06 10:30:00,47.64,47.8,47.6,47.62,102915.0,41.9151,42.0559,41.8799,41.8975,102915.0
2015-08-06 10:40:00,47.62,47.72,47.6,47.69,62375.0,41.8975,41.9855,41.8799,41.9591,62375.0
2015-08-06 10:50:00,47.72,47.72,47.6,47.62,40915.0,41.9855,41.9855,41.8799,41.8975,40915.0
2015-08-06 11:00:00,47.63,47.66,47.6,47.61,59665.0,41.9063,41.9327,41.8799,41.8887,59665.0
2015-08-06 11:10:00,47.6,47.68,47.58,47.58,68920.0,41.8799,41.9503,41.8623,41.8623,68920.0
2015-08-06 11:20:00,47.6,47.63,47.57,47.57,124580.0,41.8799,41.9063,41.8535,41.8535,124580.0
2015-08-06 11:30:00,47.59,47.59,47.5,47.51,58505.0,41.8711,41.8711,41.7919,41.8007,58505.0
2015-08-06 11:40:00,47.5,47.53,47.49,47.5,52000.0,41.7919,41.8183,41.7831,41.7919,52000.0
2015-08-06 11:50:00,47.5,47.53,47.34,47.34,92025.0,41.7919,41.8183,41.6512,41.6512,92025.0
2015-08-06 12:00:00,47.37,47.4,47.29,47.35,23500.0,41.6775,41.7039,41.6072,41.66,23500.0
2015-08-06 12:10:00,47.32,47.32,47.16,47.16,27710.0,41.6336,41.6336,41.4928,41.4928,27710.0
2015-08-06 12:20:00,47.16,47.18,47.1,47.12,35980.0,41.4928,41.5104,41.44,41.4576,35980.0
2015-08-06 12:30:00,47.1,47.14,47.01,47.06,32000.0,41.44,41.4752,41.3608,41.4048,32000.0
2015-08-06 12:40:00,47.07,47.1,46.93,47.03,48450.0,41.4136,41.44,41.2904,41.3784,48450.0
2015-08-06 12:50:00,47.03,47.21,47.03,47.19,65320.0,41.3784,41.5368,41.3784,41.5192,65320.0
2015-08-06 13:00:00,47.2,47.3,47.16,47.3,58450.0,41.528,41.616,41.4928,41.616,58450.0
2015-08-06 13:10:00,47.3,47.36,47.3,47.36,38500.0,41.616,41.6688,41.616,41.6688,38500.0
2015-08-06 13:20:00,47.37,47.49,47.37,47.43,41680.0,41.6775,41.7831,41.6775,41.7303,41680.0
2015-08-06 13:30:00,47.42,47.48,47.42,47.45,45670.0,41.7215,41.7743,41.7215,41.7479,45670.0
2015-08-06 13:40:00,47.43,47.44,47.37,47.42,44865.0,41.7303,41.7391,41.6775,41.7215,44865.0
2015-08-06 13:50:00,47.42,47.42,47.23,47.24,22920.0,41.7215,41.7215,41.5544,41.5632,22920.0
2015-08-06 14:00:00,47.25,47.25,47.16,47.16,33500.0,41.572,41.572,41.4928,41.4928,33500.0
2015-08-06 14:10:00,47.18,47.29,47.16,47.29,20760.0,41.5104,41.6072,41.4928,41.6072,20760.0
2015-08-06 14:20:00,47.29,47.39,47.29,47.36,36150.0,41.6072,41.6951,41.6072,41.6688,36150.0
2015-08-06 14:30:00,47.36,47.38,47.26,47.28,41745.0,41.6688,41.6863,41.5808,41.5984,41745.0
2015-08-06 14:40:00,47.3,47.32,47.27,47.27,18160.0,41.616,41.6336,41.5896,41.5896,18160.0
2015-08-06 14:50:00,47.28,47.28,47.23,47.24,47000.0,41.5984,41.5984,41.5544,41.5632,47000.0
2015-08-06 15:00:00,47.22,47.31,47.22,47.27,41785.0,41.5456,41.6248,41.5456,41.5896,41785.0
2015-08-06 15:10:00,47.27,47.39,47.27,47.37,60230.0,41.5896,41.6951,41.5896,41.6775,60230.0
2015-08-06 15:20:00,47.39,47.39,47.28,47.29,47200.0,41.6951,41.6951,41.5984,41.6072,47200.0
2015-08-06 15:30:00,47.28,47.38,47.27,47.37,105015.0,41.5984,41.6863,41.5896,41.6775,105015.0
2015-08-06 15:40:00,47.37,47.48,47.37,47.46,131750.0,41.6775,41.7743,41.6775,41.7567,131750.0
2015-08-06 15:50:00,47.44,47.47,47.38,47.42,296210.0,41.7391,41.7655,41.6863,41.7215,296210.0
2015-08-07 09:30:00,47.4,47.57,47.39,47.43,90170.0,41.7039,41.8535,41.6951,41.7303,90170.0
2015-08-07 09:40:00,47.42,47.72,47.42,47.48,88790.0,41.7215,41.9855,41.7215,41.7743,88790.0
2015-08-07 09:50:00,47.47,47.55,47.4,47.5,98200.0,41.7655,41.8359,41.7039,41.7919,98200.0
2015-08-07 10:00:00,47.51,47.51,47.38,47.51,116575.0,41.8007,41.8007,41.6863,41.8007,116575.0
2015-08-07 10:10:00,47.51,47.68,47.48,47.68,91950.0,41.8007,41.9503,41.7743,41.9503,91950.0
2015-08-07 10:20:00,47.67,47.67,47.48,47.52,103840.0,41.9415,41.9415,41.7743,41.8095,103840.0
2015-08-07 10:30:00,47.51,47.58,47.49,47.52,46325.0,41.8007,41.8623,41.7831,41.8095,46325.0
2015-08-07 10:40:00,47.52,47.52,47.36,47.44,63795.0,41.8095,41.8095,41.6688,41.7391,63795.0
2015-08-07 10:50:00,47.43,47.53,47.38,47.45,62620.0,41.7303,41.8183,41.6863,41.7479,62620.0
2015-08-07 11:00:00,47.48,47.48,47.37,47.38,65615.0,41.7743,41.7743,41.6775,41.6863,65615.0
2015-08-07 11:10:00,47.39,47.46,47.28,47.28,41890.0,41.6951,41.7567,41.5984,41.5984,41890.0
2015-08-07 11:20:00,47.31,47.34,47.24,47.25,16015.0,41.6248,41.6512,41.5632,41.572,16015.0
2015-08-07 11:30:00,47.26,47.29,47.19,47.22,37665.0,41.5808,41.6072,41.5192,41.5456,37665.0
2015-08-07 11:40:00,47.2,47.24,47.17,47.24,25125.0,41.528,41.5632,41.5016,41.5632,25125.0
2015-08-07 11:50:00,47.23,47.29,47.2,47.22,31640.0,41.5544,41.6072,41.528,41.5456,31640.0
2015-08-07 12:00:00,47.23,47.26,47.22,47.26,10520.0,41.5544,41.5808,41.5456,41.5808,10520.0
2015-08-07 12:10:00,47.24,47.35,47.2,47.34,29000.0,41.5632,41.66,41.528,41.6512,29000.0
2015-08-07 12:20:00,47.31,47.33,47.27,47.32,32355.0,41.6248,41.6424,41.5896,41.6336,32355.0
2015-08-07 12:30:00,47.32,47.32,47.23,47.24,20035.0,41.6336,41.6336,41.5544,41.5632,20035.0
2015-08-07 12:40:00,47.24,47.25,47.19,47.19,31000.0,41.5632,41.572,41.5192,41.5192,31000.0
2015-08-07 12:50:00,47.18,47.2,47.15,47.17,22500.0,41.5104,41.528,41.484,41.5016,22500.0
2015-08-07 13:00:00,47.17,47.17,47.12,47.13,33465.0,41.5016,41.5016,41.4576,41.4664,33465.0
2015-08-07 13:10:00,47.12,47.17,47.09,47.17,19080.0,41.4576,41.5016,41.4312,41.5016,19080.0
2015-08-07 13:20:00,47.2,47.23,47.18,47.22,61140.0,41.528,41.5544,41.5104,41.5456,61140.0
2015-08-07 13:30:00,47.23,47.25,47.2,47.22,46100.0,41.5544,41.572,41.528,41.5456,46100.0
2015-08-07 13:40:00,47.23,47.26,47.2,47.22,45500.0,41.5544,41.5808,41.528,41.5456,45500.0
2015-08-07 13:50:00,47.22,47.25,47.2,47.24,73645.0,41.5456,41.572,41.528,41.5632,73645.0
2015-08-07 14:00:00,47.22,47.25,47.21,47.23,21110.0,41.5456,41.572,41.5368,41.5544,21110.0
2015-08-07 14:10:00,47.24,47.25,47.22,47.22,39805.0,41.5632,41.572,41.5456,41.5456,39805.0
2015-08-07 14:20:00,47.22,47.26,47.21,47.24,36035.0,41.5456,41.5808,41.5368,41.5632,36035.0
2015-08-07 14:30:00,47.22,47.31,47.22,47.31,16100.0,41.5456,41.6248,41.5456,41.6248,16100.0
2015-08-07 14:40:00,47.29,47.29,47.24,47.27,20690.0,41.6072,41.6072,41.5632,41.5896,20690.0
2015-08-07 14:50:00,47.27,47.31,47.27,47.29,28115.0,41.5896,41.6248,41.5896,41.6072,28115.0
2015-08-07 15:00:00,47.28,47.3,47.26,47.29,34250.0,41.5984,41.616,41.5808,41.6072,34250.0
2015-08-07 15:10:00,47.3,47.38,47.23,47.38,72200.0,41.616,41.6863,41.5544,41.6863,72200.0
2015-08-07 15:20:00,47.38,47.44,47.34,47.43,35000.0,41.6863,41.7391,41.6512,41.7303,35000.0
2015-08-07 15:30:00,47.41,47.48,47.41,47.43,52515.0,41.7127,41.7743,41.7127,41.7303,52515.0
2015-08-07 15:40:00,47.43,47.44,47.33,47.43,70550.0,41.7303,41.7391,41.6424,41.7303,70550.0
2015-08-07 15:50:00,47.43,47.54,47.42,47.45,294315.0,41.7303,41.8271,41.7215,41.7479,294315.0
2015-08-10 09:30:00,47.72,47.9,47.67,47.83,56055.0,41.9855,42.1439,41.9415,42.0823,56055.0
2015-08-10 09:40:00,47.88,48.0,47.85,47.96,31965.0,42.1263,42.2318,42.0999,42.1966,31965.0
2015-08-10 09:50:00,47.93,48.02,47.86,47.86,32910.0,42.1703,42.2494,42.1087,42.1087,32910.0
2015-08-10 10:00:00,47.91,48.16,47.87,48.14,82165.0,42.1527,42.3726,42.1175,42.355,82165.0
2015-08-10 10:10:00,48.15,48.31,48.14,48.2,48750.0,42.3638,42.5046,42.355,42.4078,48750.0
2015-08-10 10:20:00,48.19,48.24,48.15,48.22,39850.0,42.399,42.443,42.3638,42.4254,39850.0
2015-08-10 10:30:00,48.26,48.27,48.04,48.05,41075.0,42.4606,42.4694,42.267,42.2758,41075.0
2015-08-10 10:40:00,48.08,48.11,48.04,48.1,18270.0,42.3022,42.3286,42.267,42.3198,18270.0
2015-08-10 10:50:00,48.14,48.27,48.13,48.26,38450.0,42.355,42.4694,42.3462,42.4606,38450.0
2015-08-10 11:00:00,48.28,48.37,48.28,48.32,17010.0,42.4782,42.5574,42.4782,42.5134,17010.0
2015-08-10 11:10:00,48.36,48.38,48.3,48.3,28945.0,42.5486,42.5662,42.4958,42.4958,28945.0
2015-08-10 11:20:00,48.3,48.3,48.12,48.12,33115.0,42.4958,42.4958,42.3374,42.3374,33115.0
2015-08-10 11:30:00,48.13,48.23,48.13,48.23,15350.0,42.3462,42.4342,42.3462,42.4342,15350.0
2015-08-10 11:40:00,48.2,48.22,48.17,48.22,8065.0,42.4078,42.4254,42.3814,42.4254,8065.0
2015-08-10 11:50:00,48.22,48.25,48.16,48.18,20385.0,42.4254,42.4518,42.3726,42.3902,20385.0
2015-08-10 12:00:00,48.19,48.2,48.16,48.18,9370.0,42.399,42.4078,42.3726,42.3902,9370.0
2015-08-10 12:10:00,48.19,48.22,48.16,48.22,26905.0,42.399,42.4254,42.3726,42.4254,26905.0
2015-08-10 12:20:00,48.21,48.25,48.2,48.25,19000.0,42.4166,42.4518,42.4078,42.4518,19000.0
2015-08-10 12:30:00,48.24,48.26,48.22,48.24,9000.0,42.443,42.4606,42.4254,42.443,9000.0
2015-08-10 12:40:00,48.26,48.35,48.24,48.33,26440.0,42.4606,42.5398,42.443,42.5222,26440.0
2015-08-10 12:50:00,48.31,48.37,48.31,48.34,17000.0,42.5046,42.5574,42.5046,42.531,17000.0
2015-08-10 13:00:00,48.33,48.39,48.33,48.37,23015.0,42.5222,42.575,42.5222,42.5574,23015.0
2015-08-10 13:10:00,48.38,48.38,48.29,48.29,29480.0,42.5662,42.5662,42.487,42.487,29480.0
2015-08-10 13:20:00,48.29,48.31,48.23,48.23,16500.0,42.487,42.5046,42.4342,42.4342,16500.0
2015-08-10 13:30:00,48.25,48.31,48.22,48.31,16500.0,42.4518,42.5046,42.4254,42.5046,16500.0
2015-08-10 13:40:00,48.29,48.32,48.26,48.32,12930.0,42.487,42.5134,42.4606,42.5134,12930.0
2015-08-10 13:50:00,48.33,48.36,48.3,48.34,10845.0,42.5222,42.5486,42.4958,42.531,10845.0
2015-08-10 14:00:00,48.32,48.34,48.28,48.31,32905.0,42.5134,42.531,42.4782,42.5046,32905.0
2015-08-10 14:10:00,48.28,48.31,48.25,48.26,16700.0,42.4782,42.5046,42.4518,42.4606,16700.0
2015-08-10 14:20:00,48.27,48.3,48.26,48.27,11990.0,42.4694,42.4958,42.4606,42.4694,11990.0
2015-08-10 14:30:00,48.27,48.3,48.15,48.15,54700.0,42.4694,42.4958,42.3638,42.3638,54700.0
2015-08-10 14:40:00,48.13,48.15,48.09,48.1,20830.0,42.3462,42.3638,42.311,42.3198,20830.0
2015-08-10 14:50:00,48.1,48.1,48.03,48.04,10000.0,42.3198,42.3198,42.2582,42.267,10000.0
2015-08-10 15:00:00,48.04,48.07,48.01,48.07,27940.0,42.267,42.2934,42.2406,42.2934,27940.0
2015-08-10 15:10:00,48.07,48.1,48.04,48.05,41340.0,42.2934,42.3198,42.267,42.2758,41340.0
2015-08-10 15:20:00,48.05,48.1,48.04,48.06,27625.0,42.2758,42.3198,42.267,42.2846,27625.0
2015-08-10 15:30:00,48.07,48.07,48.02,48.02,33820.0,42.2934,42.2934,42.2494,42.2494,33820.0
2015-08-10 15:40:00,48.04,48.06,48.01,48.02,44365.0,42.267,42.2846,42.2406,42.2494,44365.0
2015-08-10 15:50:00,48.01,48.1,47.99,48.08,154715.0,42.2406,42.3198,42.223,42.3022,154715.0
2015-08-11 09:30:00,47.76,47.96,47.44,47.53,58525.0,42.0207,42.1966,41.7391,41.8183,58525.0
2015-08-11 09:40:00,47.54,47.6,47.47,47.54,37860.0,41.8271,41.8799,41.7655,41.8271,37860.0
2015-08-11 09:50:00,47.54,47.55,47.3,47.37,39595.0,41.8271,41.8359,41.616,41.6775,39595.0
2015-08-11 10:00:00,47.4,47.73,47.4,47.63,48490.0,41.7039,41.9943,41.7039,41.9063,48490.0
2015-08-11 10:10:00,47.64,47.82,47.58,47.82,37750.0,41.9151,42.0735,41.8623,42.0735,37750.0
2015-08-11 10:20:00,47.81,47.92,47.78,47.9,73195.0,42.0647,42.1615,42.0383,42.1439,73195.0
2015-08-11 10:30:00,47.88,47.89,47.77,47.82,55395.0,42.1263,42.1351,42.0295,42.0735,55395.0
2015-08-11 10:40:00,47.8,47.83,47.78,47.79,37240.0,42.0559,42.0823,42.0383,42.0471,37240.0
2015-08-11 10:50:00,47.78,47.82,47.75,47.76,27455.0,42.0383,42.0735,42.0119,42.0207,27455.0
2015-08-11 11:00:00,47.75,47.78,47.71,47.71,30860.0,42.0119,42.0383,41.9767,41.9767,30860.0
2015-08-11 11:10:00,47.72,47.73,47.62,47.62,32025.0,41.9855,41.9943,41.8975,41.8975,32025.0
2015-08-11 11:20:00,47.6,47.6,47.45,47.47,31500.0,41.8799,41.8799,41.7479,41.7655,31500.0
2015-08-11 11:30:00,47.46,47.48,47.4,47.43,33560.0,41.7567,41.7743,41.7039,41.7303,33560.0
2015-08-11 11:40:00,47.41,47.41,47.29,47.32,34155.0,41.7127,41.7127,41.6072,41.6336,34155.0
2015-08-11 11:50:00,47.32,47.38,47.27,47.33,30760.0,41.6336,41.6863,41.5896,41.6424,30760.0
2015-08-11 12:00:00,47.35,47.35,47.24,47.25,28500.0,41.66,41.66,41.5632,41.572,28500.0
2015-08-11 12:10:00,47.25,47.27,47.21,47.25,34010.0,41.572,41.5896,41.5368,41.572,34010.0
2015-08-11 12:20:00,47.25,47.28,47.22,47.26,16010.0,41.572,41.5984,41.5456,41.5808,16010.0
2015-08-11 12:30:00,47.24,47.39,47.24,47.39,15030.0,41.5632,41.6951,41.5632,41.6951,15030.0
2015-08-11 12:40:00,47.38,47.42,47.38,47.39,35170.0,41.6863,41.7215,41.6863,41.6951,35170.0
2015-08-11 12:50:00,47.39,47.39,47.28,47.3,13255.0,41.6951,41.6951,41.5984,41.616,13255.0
2015-08-11 13:00:00,47.32,47.34,47.25,47.28,19005.0,41.6336,41.6512,41.572,41.5984,19005.0
2015-08-11 13:10:00,47.23,47.27,47.21,47.22,13000.0,41.5544,41.5896,41.5368,41.5456,13000.0
2015-08-11 13:20:00,47.25,47.31,47.21,47.28,23335.0,41.572,41.6248,41.5368,41.5984,23335.0
2015-08-11 13:30:00,47.29,47.37,47.24,47.36,17000.0,41.6072,41.6775,41.5632,41.6688,17000.0
2015-08-11 13:40:00,47.38,47.42,47.34,47.41,74095.0,41.6863,41.7215,41.6512,41.7127,74095.0
2015-08-11 13:50:00,47.41,47.41,47.29,47.32,52615.0,41.7127,41.7127,41.6072,41.6336,52615.0
2015-08-11 14:00:00,47.33,47.39,47.31,47.37,30540.0,41.6424,41.6951,41.6248,41.6775,30540.0
2015-08-11 14:10:00,47.33,47.34,47.22,47.25,20745.0,41.6424,41.6512,41.5456,41.572,20745.0
2015-08-11 14:20:00,47.25,47.3,47.21,47.29,19480.0,41.572,41.616,41.5368,41.6072,19480.0
2015-08-11 14:30:00,47.29,47.32,47.22,47.28,24265.0,41.6072,41.6336,41.5456,41.5984,24265.0
2015-08-11 14:40:00,47.29,47.43,47.29,47.4,72450.0,41.6072,41.7303,41.6072,41.7039,72450.0
2015-08-11 14:50:00,47.38,47.42,47.35,47.4,19500.0,41.6863,41.7215,41.66,41.7039,19500.0
2015-08-11 15:00:00,47.38,47.41,47.31,47.34,45665.0,41.6863,41.7127,41.6248,41.6512,45665.0
2015-08-11 15:10:00,47.35,47.42,47.33,47.36,45675.0,41.66,41.7215,41.6424,41.6688,45675.0
2015-08-11 15:20:00,47.36,47.43,47.35,47.43,42450.0,41.6688,41.7303,41.66,41.7303,42450.0
2015-08-11 15:30:00,47.43,47.44,47.36,47.43,189895.0,41.7303,41.7391,41.6688,41.7303,189895.0
2015-08-11 15:40:00,47.41,47.42,47.34,47.36,99620.0,41.7127,41.7215,41.6512,41.6688,99620.0
2015-08-11 15:50:00,47.36,47.45,47.36,47.39,157575.0,41.6688,41.7479,41.6688,41.6951,157575.0
2015-08-12 09:30:00,47.12,47.21,46.74,46.76,46000.0,41.4576,41.5368,41.1233,41.1409,46000.0
2015-08-12 09:40:00,46.83,46.89,46.6,46.61,38555.0,41.2024,41.2552,41.0001,41.0089,38555.0
2015-08-12 09:50:00,46.58,46.59,46.49,46.57,13530.0,40.9825,40.9913,40.9033,40.9737,13530.0
2015-08-12 10:00:00,46.55,46.62,46.44,46.47,38050.0,40.9561,41.0177,40.8593,40.8857,38050.0
2015-08-12 10:10:00,46.49,46.6,46.45,46.6,39960.0,40.9033,41.0001,40.8681,41.0001,39960.0
2015-08-12 10:20:00,46.62,46.62,46.4,46.57,26970.0,41.0177,41.0177,40.8241,40.9737,26970.0
2015-08-12 10:30:00,46.53,46.79,46.53,46.7,22790.0,40.9385,41.1672,40.9385,41.0881,22790.0
2015-08-12 10:40:00,46.79,46.83,46.7,46.7,24505.0,41.1672,41.2024,41.0881,41.0881,24505.0
2015-08-12 10:50:00,46.71,46.73,46.65,46.66,18195.0,41.0969,41.1145,41.0441,41.0529,18195.0
2015-08-12 11:00:00,46.71,46.77,46.71,46.74,7500.0,41.0969,41.1497,41.0969,41.1233,7500.0
2015-08-12 11:10:00,46.75,46.79,46.74,46.79,14375.0,41.1321,41.1672,41.1233,41.1672,14375.0
2015-08-12 11:20:00,46.8,46.81,46.63,46.67,161950.0,41.176,41.1848,41.0265,41.0617,161950.0
2015-08-12 11:30:00,46.67,46.67,46.43,46.43,410185.0,41.0617,41.0617,40.8505,40.8505,410185.0
2015-08-12 11:40:00,46.42,46.54,46.42,46.5,54815.0,40.8417,40.9473,40.8417,40.9121,54815.0
2015-08-12 11:50:00,46.46,46.5,46.4,46.47,55545.0,40.8769,40.9121,40.8241,40.8857,55545.0
2015-08-12 12:00:00,46.5,46.52,46.46,46.52,17025.0,40.9121,40.9297,40.8769,40.9297,17025.0
2015-08-12 12:10:00,46.52,46.64,46.52,46.64,29355.0,40.9297,41.0353,40.9297,41.0353,29355.0
2015-08-12 12:20:00,46.62,46.68,46.6,46.67,18000.0,41.0177,41.0705,41.0001,41.0617,18000.0
2015-08-12 12:30:00,46.66,46.7,46.64,46.7,33450.0,41.0529,41.0881,41.0353,41.0881,33450.0
2015-08-12 12:40:00,46.69,46.71,46.68,46.7,15835.0,41.0793,41.0969,41.0705,41.0881,15835.0
2015-08-12 12:50:00,46.65,46.68,46.65,46.67,11500.0,41.0441,41.0705,41.0441,41.0617,11500.0
2015-08-12 13:00:00,46.7,46.8,46.7,46.76,27125.0,41.0881,41.176,41.0881,41.1409,27125.0
2015-08-12 13:10:00,46.79,46.86,46.74,46.81,33060.0,41.1672,41.2288,41.1233,41.1848,33060.0
2015-08-12 13:20:00,46.81,46.92,46.81,46.85,12500.0,41.1848,41.2816,41.1848,41.22,12500.0
2015-08-12 13:30:00,46.85,46.95,46.84,46.95,27000.0,41.22,41.308,41.2112,41.308,27000.0
2015-08-12 13:40:00,46.95,47.07,46.94,47.07,34790.0,41.308,41.4136,41.2992,41.4136,34790.0
2015-08-12 13:50:00,47.02,47.19,47.02,47.19,65810.0,41.3696,41.5192,41.3696,41.5192,65810.0
2015-08-12 14:00:00,47.14,47.19,47.07,47.13,88435.0,41.4752,41.5192,41.4136,41.4664,88435.0
2015-08-12 14:10:00,47.16,47.32,47.16,47.31,65140.0,41.4928,41.6336,41.4928,41.6248,65140.0
2015-08-12 14:20:00,47.27,47.27,46.95,46.97,219830.0,41.5896,41.5896,41.308,41.3256,219830.0
2015-08-12 14:30:00,46.96,47.04,46.9,47.04,21220.0,41.3168,41.3872,41.264,41.3872,21220.0
2015-08-12 14:40:00,47.02,47.15,47.02,47.15,13230.0,41.3696,41.484,41.3696,41.484,13230.0
2015-08-12 14:50:00,47.16,47.23,47.13,47.23,12185.0,41.4928,41.5544,41.4664,41.5544,12185.0
2015-08-12 15:00:00,47.22,47.27,47.16,47.18,36490.0,41.5456,41.5896,41.4928,41.5104,36490.0
2015-08-12 15:10:00,47.2,47.23,47.15,47.16,74525.0,41.528,41.5544,41.484,41.4928,74525.0
2015-08-12 15:20:00,47.16,47.24,47.16,47.2,71545.0,41.4928,41.5632,41.4928,41.528,71545.0
2015-08-12 15:30:00,47.22,47.31,47.2,47.2,90010.0,41.5456,41.6248,41.528,41.528,90010.0
2015-08-12 15:40:00,47.2,47.24,47.17,47.2,89075.0,41.528,41.5632,41.5016,41.528,89075.0
2015-08-12 15:50:00,47.19,47.24,47.17,47.22,148520.0,41.5192,41.5632,41.5016,41.5456,148520.0
2015-08-13 09:30:00,47.34,47.47,47.19,47.4,294820.0,41.6512,41.7655,41.5192,41.7039,294820.0
2015-08-13 09:40:00,47.35,47.38,47.18,47.18,313770.0,41.66,41.6863,41.5104,41.5104,313770.0
2015-08-13 09:50:00,47.21,47.21,47.06,47.1,24860.0,41.5368,41.5368,41.4048,41.44,24860.0
2015-08-13 10:00:00,47.04,47.15,47.02,47.15,19015.0,41.3872,41.484,41.3696,41.484,19015.0
2015-08-13 10:10:00,47.15,47.19,47.09,47.18,33010.0,41.484,41.5192,41.4312,41.5104,33010.0
2015-08-13 10:20:00,47.12,47.25,47.08,47.25,16275.0,41.4576,41.572,41.4224,41.572,16275.0
2015-08-13 10:30:00,47.25,47.43,47.25,47.43,35740.0,41.572,41.7303,41.572,41.7303,35740.0
2015-08-13 10:40:00,47.48,47.5,47.45,47.49,8085.0,41.7743,41.7919,41.7479,41.7831,8085.0
2015-08-13 10:50:00,47.45,47.48,47.39,47.39,23885.0,41.7479,41.7743,41.6951,41.6951,23885.0
2015-08-13 11:00:00,47.4,47.45,47.34,47.34,39255.0,41.7039,41.7479,41.6512,41.6512,39255.0
2015-08-13 11:10:00,47.33,47.47,47.31,47.46,19445.0,41.6424,41.7655,41.6248,41.7567,19445.0
2015-08-13 11:20:00,47.43,47.47,47.32,47.32,22280.0,41.7303,41.7655,41.6336,41.6336,22280.0
2015-08-13 11:30:00,47.35,47.43,47.35,47.39,7500.0,41.66,41.7303,41.66,41.6951,7500.0
2015-08-13 11:40:00,47.4,47.46,47.38,47.46,38725.0,41.7039,41.7567,41.6863,41.7567,38725.0
2015-08-13 11:50:00,47.47,47.49,47.42,47.49,39640.0,41.7655,41.7831,41.7215,41.7831,39640.0
2015-08-13 12:00:00,47.49,47.58,47.48,47.53,33445.0,41.7831,41.8623,41.7743,41.8183,33445.0
2015-08-13 12:10:00,47.54,47.58,47.52,47.58,8500.0,41.8271,41.8623,41.8095,41.8623,8500.0
2015-08-13 12:20:00,47.54,47.63,47.54,47.62,24000.0,41.8271,41.9063,41.8271,41.8975,24000.0
2015-08-13 12:30:00,47.63,47.63,47.52,47.52,26040.0,41.9063,41.9063,41.8095,41.8095,26040.0
2015-08-13 12:40:00,47.49,47.52,47.45,47.5,12510.0,41.7831,41.8095,41.7479,41.7919,12510.0
2015-08-13 12:50:00,47.53,47.56,47.51,47.55,62005.0,41.8183,41.8447,41.8007,41.8359,62005.0
2015-08-13 13:00:00,47.55,47.59,47.55,47.55,29000.0,41.8359,41.8711,41.8359,41.8359,29000.0
2015-08-13 13:10:00,47.55,47.59,47.55,47.55,42235.0,41.8359,41.8711,41.8359,41.8359,42235.0
2015-08-13 13:20:00,47.56,47.57,47.53,47.54,22120.0,41.8447,41.8535,41.8183,41.8271,22120.0
2015-08-13 13:30:00,47.52,47.57,47.51,47.52,49630.0,41.8095,41.8535,41.8007,41.8095,49630.0
2015-08-13 13:40:00,47.51,47.53,47.49,47.52,155960.0,41.8007,41.8183,41.7831,41.8095,155960.0
2015-08-13 13:50:00,47.5,47.53,47.45,47.52,151000.0,41.7919,41.8183,41.7479,41.8095,151000.0
2015-08-13 14:00:00,47.54,47.61,47.54,47.61,27870.0,41.8271,41.8887,41.8271,41.8887,27870.0
2015-08-13 14:10:00,47.62,47.68,47.62,47.68,43085.0,41.8975,41.9503,41.8975,41.9503,43085.0
2015-08-13 14:20:00,47.67,47.68,47.6,47.63,21390.0,41.9415,41.9503,41.8799,41.9063,21390.0
2015-08-13 14:30:00,47.64,47.67,47.62,47.67,20645.0,41.9151,41.9415,41.8975,41.9415,20645.0
2015-08-13 14:40:00,47.66,47.74,47.65,47.72,31500.0,41.9327,42.0031,41.9239,41.9855,31500.0
2015-08-13 14:50:00,47.74,47.82,47.73,47.79,83605.0,42.0031,42.0735,41.9943,42.0471,83605.0
2015-08-13 15:00:00,47.78,47.79,47.69,47.69,163870.0,42.0383,42.0471,41.9591,41.9591,163870.0
2015-08-13 15:10:00,47.7,47.72,47.66,47.72,45510.0,41.9679,41.9855,41.9327,41.9855,45510.0
2015-08-13 15:20:00,47.72,47.73,47.62,47.63,186770.0,41.9855,41.9943,41.8975,41.9063,186770.0
2015-08-13 15:30:00,47.62,47.62,47.48,47.54,55425.0,41.8975,41.8975,41.7743,41.8271,55425.0
2015-08-13 15:40:00,47.52,47.57,47.51,47.57,120040.0,41.8095,41.8535,41.8007,41.8535,120040.0
2015-08-13 15:50:00,47.56,47.61,47.52,47.55,300570.0,41.8447,41.8887,41.8095,41.8359,300570.0
2015-08-14 09:30:00,47.46,47.72,47.4,47.72,32635.0,41.7567,41.9855,41.7039,41.9855,32635.0
2015-08-14 09:40:00,47.71,47.82,47.65,47.8,155395.0,41.9767,42.0735,41.9239,42.0559,155395.0
2015-08-14 09:50:00,47.79,47.91,47.79,47.83,29785.0,42.0471,42.1527,42.0471,42.0823,29785.0
2015-08-14 10:00:00,47.82,47.92,47.77,47.86,44185.0,42.0735,42.1615,42.0295,42.1087,44185.0
2015-08-14 10:10:00,47.87,47.95,47.85,47.95,149180.0,42.1175,42.1879,42.0999,42.1879,149180.0
2015-08-14 10:20:00,47.94,48.02,47.89,47.91,280960.0,42.1791,42.2494,42.1351,42.1527,280960.0
2015-08-14 10:30:00,47.95,48.0,47.93,47.93,17765.0,42.1879,42.2318,42.1703,42.1703,17765.0
2015-08-14 10:40:00,48.0,48.0,47.89,47.89,16305.0,42.2318,42.2318,42.1351,42.1351,16305.0
2015-08-14 10:50:00,47.9,47.94,47.78,47.8,35420.0,42.1439,42.1791,42.0383,42.0559,35420.0
2015-08-14 11:00:00,47.81,47.82,47.71,47.72,19750.0,42.0647,42.0735,41.9767,41.9855,19750.0
2015-08-14 11:10:00,47.7,47.76,47.67,47.73,13000.0,41.9679,42.0207,41.9415,41.9943,13000.0
2015-08-14 11:20:00,47.7,47.76,47.7,47.76,5000.0,41.9679,42.0207,41.9679,42.0207,5000.0
2015-08-14 11:30:00,47.75,47.85,47.75,47.85,13000.0,42.0119,42.0999,42.0119,42.0999,13000.0
2015-08-14 11:40:00,47.89,47.94,47.88,47.89,11500.0,42.1351,42.1791,42.1263,42.1351,11500.0
2015-08-14 11:50:00,47.95,47.98,47.89,47.9,11350.0,42.1879,42.2142,42.1351,42.1439,11350.0
2015-08-14 12:00:00,47.92,47.92,47.77,47.86,13220.0,42.1615,42.1615,42.0295,42.1087,13220.0
2015-08-14 12:10:00,47.8,47.89,47.8,47.89,15510.0,42.0559,42.1351,42.0559,42.1351,15510.0
2015-08-14 12:20:00,47.89,47.99,47.88,47.93,67800.0,42.1351,42.223,42.1263,42.1703,67800.0
2015-08-14 12:30:00,47.92,47.95,47.92,47.94,6255.0,42.1615,42.1879,42.1615,42.1791,6255.0
2015-08-14 12:40:00,47.93,47.95,47.81,47.87,38355.0,42.1703,42.1879,42.0647,42.1175,38355.0
2015-08-14 12:50:00,47.86,47.93,47.86,47.9,26995.0,42.1087,42.1703,42.1087,42.1439,26995.0
2015-08-14 13:00:00,47.88,47.9,47.83,47.88,724885.0,42.1263,42.1439,42.0823,42.1263,724885.0
2015-08-14 13:10:00,47.88,47.99,47.88,47.94,9605.0,42.1263,42.223,42.1263,42.1791,9605.0
2015-08-14 13:20:00,47.95,47.98,47.79,47.94,21650.0,42.1879,42.2142,42.0471,42.1791,21650.0
2015-08-14 13:30:00,47.99,48.04,47.97,48.03,14030.0,42.223,42.267,42.2054,42.2582,14030.0
2015-08-14 13:40:00,48.02,48.02,47.92,47.94,26650.0,42.2494,42.2494,42.1615,42.1791,26650.0
2015-08-14 13:50:00,47.94,47.96,47.87,47.93,31590.0,42.1791,42.1966,42.1175,42.1703,31590.0
2015-08-14 14:00:00,47.91,47.92,47.83,47.84,460285.0,42.1527,42.1615,42.0823,42.0911,460285.0
2015-08-14 14:10:00,47.88,47.94,47.86,47.94,156460.0,42.1263,42.1791,42.1087,42.1791,156460.0
2015-08-14 14:20:00,47.92,47.96,47.88,47.88,17360.0,42.1615,42.1966,42.1263,42.1263,17360.0
2015-08-14 14:30:00,47.88,47.98,47.88,47.91,659615.0,42.1263,42.2142,42.1263,42.1527,659615.0
2015-08-14 14:40:00,47.89,47.94,47.89,47.93,14000.0,42.1351,42.1791,42.1351,42.1703,14000.0
2015-08-14 14:50:00,47.94,47.95,47.9,47.94,83475.0,42.1791,42.1879,42.1439,42.1791,83475.0
2015-08-14 15:00:00,47.94,47.96,47.9,47.94,21800.0,42.1791,42.1966,42.1439,42.1791,21800.0
2015-08-14 15:10:00,47.94,47.95,47.91,47.92,20500.0,42.1791,42.1879,42.1527,42.1615,20500.0
2015-08-14 15:20:00,47.94,47.97,47.9,47.94,40250.0,42.1791,42.2054,42.1439,42.1791,40250.0
2015-08-14 15:30:00,47.95,48.08,47.94,48.06,29285.0,42.1879,42.3022,42.1791,42.2846,29285.0
2015-08-14 15:40:00,48.06,48.13,48.02,48.11,75550.0,42.2846,42.3462,42.2494,42.3286,75550.0
2015-08-14 15:50:00,48.11,48.15,48.08,48.13,167085.0,42.3286,42.3638,42.3022,42.3462,167085.0
2015-08-17 09:30:00,47.86,47.96,47.76,47.88,66255.0,42.1087,42.1966,42.0207,42.1263,66255.0
2015-08-17 09:40:00,47.81,47.99,47.71,47.91,49670.0,42.0647,42.223,41.9767,42.1527,49670.0
2015-08-17 09:50:00,47.89,47.98,47.82,47.96,20000.0,42.1351,42.2142,42.0735,42.1966,20000.0
2015-08-17 10:00:00,47.95,47.95,47.82,47.86,22690.0,42.1879,42.1879,42.0735,42.1087,22690.0
2015-08-17 10:10:00,47.87,48.14,47.87,48.11,29955.0,42.1175,42.355,42.1175,42.3286,29955.0
2015-08-17 10:20:00,48.08,48.08,47.99,48.01,40505.0,42.3022,42.3022,42.223,42.2406,40505.0
2015-08-17 10:30:00,47.99,48.07,47.99,48.0,11545.0,42.223,42.2934,42.223,42.2318,11545.0
2015-08-17 10:40:00,48.02,48.2,47.98,48.2,49840.0,42.2494,42.4078,42.2142,42.4078,49840.0
2015-08-17 10:50:00,48.17,48.2,48.09,48.09,475330.0,42.3814,42.4078,42.311,42.311,475330.0
2015-08-17 11:00:00,48.1,48.21,48.09,48.16,36770.0,42.3198,42.4166,42.311,42.3726,36770.0
2015-08-17 11:10:00,48.14,48.14,48.05,48.05,77345.0,42.355,42.355,42.2758,42.2758,77345.0
2015-08-17 11:20:00,48.05,48.05,48.01,48.02,34450.0,42.2758,42.2758,42.2406,42.2494,34450.0
2015-08-17 11:30:00,48.03,48.15,48.03,48.09,52525.0,42.2582,42.3638,42.2582,42.311,52525.0
2015-08-17 11:40:00,48.1,48.12,48.07,48.1,14000.0,42.3198,42.3374,42.2934,42.3198,14000.0
2015-08-17 11:50:00,48.12,48.13,48.06,48.12,25540.0,42.3374,42.3462,42.2846,42.3374,25540.0
2015-08-17 12:00:00,48.12,48.14,48.12,48.13,8145.0,42.3374,42.355,42.3374,42.3462,8145.0
2015-08-17 12:10:00,48.15,48.16,48.1,48.1,25210.0,42.3638,42.3726,42.3198,42.3198,25210.0
2015-08-17 12:20:00,48.09,48.13,48.08,48.09,12000.0,42.311,42.3462,42.3022,42.311,12000.0
2015-08-17 12:30:00,48.06,48.15,48.06,48.15,25180.0,42.2846,42.3638,42.2846,42.3638,25180.0
2015-08-17 12:40:00,48.16,48.19,48.13,48.16,55145.0,42.3726,42.399,42.3462,42.3726,55145.0
2015-08-17 12:50:00,48.14,48.25,48.1,48.22,57395.0,42.355,42.4518,42.3198,42.4254,57395.0
2015-08-17 13:00:00,48.23,48.27,48.2,48.25,25780.0,42.4342,42.4694,42.4078,42.4518,25780.0
2015-08-17 13:10:00,48.27,48.29,48.24,48.27,15825.0,42.4694,42.487,42.443,42.4694,15825.0
2015-08-17 13:20:00,48.29,48.32,48.28,48.28,15485.0,42.487,42.5134,42.4782,42.4782,15485.0
2015-08-17 13:30:00,48.32,48.32,48.29,48.31,11775.0,42.5134,42.5134,42.487,42.5046,11775.0
2015-08-17 13:40:00,48.3,48.3,48.26,48.3,8740.0,42.4958,42.4958,42.4606,42.4958,8740.0
2015-08-17 13:50:00,48.3,48.31,48.24,48.25,40680.0,42.4958,42.5046,42.443,42.4518,40680.0
2015-08-17 14:00:00,48.26,48.3,48.23,48.27,32120.0,42.4606,42.4958,42.4342,42.4694,32120.0
2015-08-17 14:10:00,48.28,48.28,48.21,48.22,17500.0,42.4782,42.4782,42.4166,42.4254,17500.0
2015-08-17 14:20:00,48.24,48.27,48.14,48.14,26595.0,42.443,42.4694,42.355,42.355,26595.0
2015-08-17 14:30:00,48.14,48.19,48.13,48.17,91540.0,42.355,42.399,42.3462,42.3814,91540.0
2015-08-17 14:40:00,48.18,48.26,48.18,48.24,52300.0,42.3902,42.4606,42.3902,42.443,52300.0
2015-08-17 14:50:00,48.25,48.25,48.17,48.2,23250.0,42.4518,42.4518,42.3814,42.4078,23250.0
2015-08-17 15:00:00,48.19,48.2,48.16,48.16,21700.0,42.399,42.4078,42.3726,42.3726,21700.0
2015-08-17 15:10:00,48.17,48.18,48.14,48.17,27605.0,42.3814,42.3902,42.355,42.3814,27605.0
2015-08-17 15:20:00,48.18,48.2,48.17,48.19,24090.0,42.3902,42.4078,42.3814,42.399,24090.0
2015-08-17 15:30:00,48.19,48.2,48.14,48.15,26500.0,42.399,42.4078,42.355,42.3638,26500.0
2015-08-17 15:40:00,48.17,48.19,48.13,48.14,43495.0,42.3814,42.399,42.3462,42.355,43495.0
2015-08-17 15:50:00,48.15,48.23,48.15,48.2,62895.0,42.3638,42.4342,42.3638,42.4078,62895.0
2015-08-18 09:30:00,48.2,48.37,48.07,48.18,46560.0,42.4078,42.5574,42.2934,42.3902,46560.0
2015-08-18 09:40:00,48.22,48.26,48.12,48.23,43785.0,42.4254,42.4606,42.3374,42.4342,43785.0
2015-08-18 09:50:00,48.26,48.26,48.13,48.21,17705.0,42.4606,42.4606,42.3462,42.4166,17705.0
2015-08-18 10:00:00,48.18,48.24,48.18,48.18,29785.0,42.3902,42.443,42.3902,42.3902,29785.0
2015-08-18 10:10:00,48.17,48.28,48.17,48.2,29080.0,42.3814,42.4782,42.3814,42.4078,29080.0
2015-08-18 10:20:00,48.24,48.29,48.18,48.21,44425.0,42.443,42.487,42.3902,42.4166,44425.0
2015-08-18 10:30:00,48.2,48.24,48.18,48.23,25345.0,42.4078,42.443,42.3902,42.4342,25345.0
2015-08-18 10:40:00,48.21,48.23,48.18,48.23,34575.0,42.4166,42.4342,42.3902,42.4342,34575.0
2015-08-18 10:50:00,48.26,48.3,48.23,48.26,23270.0,42.4606,42.4958,42.4342,42.4606,23270.0
2015-08-18 11:00:00,48.28,48.34,48.2,48.34,23965.0,42.4782,42.531,42.4078,42.531,23965.0
2015-08-18 11:10:00,48.32,48.35,48.28,48.33,40845.0,42.5134,42.5398,42.4782,42.5222,40845.0
2015-08-18 11:20:00,48.33,48.36,48.26,48.36,27810.0,42.5222,42.5486,42.4606,42.5486,27810.0
2015-08-18 11:30:00,48.33,48.36,48.3,48.35,55010.0,42.5222,42.5486,42.4958,42.5398,55010.0
2015-08-18 11:40:00,48.34,48.4,48.33,48.36,25365.0,42.531,42.5838,42.5222,42.5486,25365.0
2015-08-18 11:50:00,48.36,48.69,48.35,48.67,128335.0,42.5486,42.8389,42.5398,42.8213,128335.0
2015-08-18 12:00:00,48.63,48.7,48.6,48.65,81965.0,42.7861,42.8477,42.7597,42.8037,81965.0
2015-08-18 12:10:00,48.68,48.68,48.6,48.61,29165.0,42.8301,42.8301,42.7597,42.7685,29165.0
2015-08-18 12:20:00,48.61,48.69,48.61,48.66,20625.0,42.7685,42.8389,42.7685,42.8125,20625.0
2015-08-18 12:30:00,48.64,48.69,48.63,48.68,29925.0,42.7949,42.8389,42.7861,42.8301,29925.0
2015-08-18 12:40:00,48.7,48.7,48.63,48.7,29205.0,42.8477,42.8477,42.7861,42.8477,29205.0
2015-08-18 12:50:00,48.69,48.69,48.56,48.59,31410.0,42.8389,42.8389,42.7245,42.7509,31410.0
2015-08-18 13:00:00,48.58,48.59,48.55,48.56,15275.0,42.7421,42.7509,42.7157,42.7245,15275.0
2015-08-18 13:10:00,48.56,48.65,48.55,48.63,27100.0,42.7245,42.8037,42.7157,42.7861,27100.0
2015-08-18 13:20:00,48.63,48.72,48.62,48.7,61380.0,42.7861,42.8653,42.7773,42.8477,61380.0
2015-08-18 13:30:00,48.7,48.7,48.65,48.69,43315.0,42.8477,42.8477,42.8037,42.8389,43315.0
2015-08-18 13:40:00,48.7,48.74,48.67,48.69,54900.0,42.8477,42.8829,42.8213,42.8389,54900.0
2015-08-18 13:50:00,48.7,48.74,48.66,48.72,37455.0,42.8477,42.8829,42.8125,42.8653,37455.0
2015-08-18 14:00:00,48.68,48.74,48.68,48.72,52510.0,42.8301,42.8829,42.8301,42.8653,52510.0
2015-08-18 14:10:00,48.72,48.81,48.72,48.77,102910.0,42.8653,42.9445,42.8653,42.9093,102910.0
2015-08-18 14:20:00,48.75,48.81,48.73,48.8,40220.0,42.8917,42.9445,42.8741,42.9357,40220.0
2015-08-18 14:30:00,48.82,48.82,48.75,48.79,73230.0,42.9533,42.9533,42.8917,42.9269,73230.0
2015-08-18 14:40:00,48.8,48.8,48.73,48.78,29105.0,42.9357,42.9357,42.8741,42.9181,29105.0
2015-08-18 14:50:00,48.75,48.79,48.69,48.74,32110.0,42.8917,42.9269,42.8389,42.8829,32110.0
2015-08-18 15:00:00,48.72,48.76,48.71,48.73,33750.0,42.8653,42.9005,42.8565,42.8741,33750.0
2015-08-18 15:10:00,48.71,48.74,48.69,48.71,39500.0,42.8565,42.8829,42.8389,42.8565,39500.0
2015-08-18 15:20:00,48.72,48.75,48.66,48.71,68965.0,42.8653,42.8917,42.8125,42.8565,68965.0
2015-08-18 15:30:00,48.71,48.82,48.68,48.81,143270.0,42.8565,42.9533,42.8301,42.9445,143270.0
2015-08-18 15:40:00,48.81,48.81,48.68,48.74,114405.0,42.9445,42.9445,42.8301,42.8829,114405.0
2015-08-18 15:50:00,48.74,48.87,48.72,48.81,366930.0,42.8829,42.9973,42.8653,42.9445,366930.0
2015-08-19 09:30:00,48.79,48.8,48.57,48.63,111990.0,42.9269,42.9357,42.7333,42.7861,111990.0
2015-08-19 09:40:00,48.62,48.67,48.47,48.47,84260.0,42.7773,42.8213,42.6454,42.6454,84260.0
2015-08-19 09:50:00,48.53,48.58,48.45,48.51,103600.0,42.6982,42.7421,42.6278,42.6806,103600.0
2015-08-19 10:00:00,48.52,48.59,48.47,48.52,54000.0,42.6894,42.7509,42.6454,42.6894,54000.0
2015-08-19 10:10:00,48.56,48.66,48.53,48.66,76675.0,42.7245,42.8125,42.6982,42.8125,76675.0
2015-08-19 10:20:00,48.63,48.73,48.63,48.73,83415.0,42.7861,42.8741,42.7861,42.8741,83415.0
2015-08-19 10:30:00,48.72,48.73,48.6,48.66,113165.0,42.8653,42.8741,42.7597,42.8125,113165.0
2015-08-19 10:40:00,48.68,48.72,48.57,48.59,236320.0,42.8301,42.8653,42.7333,42.7509,236320.0
2015-08-19 10:50:00,48.6,48.63,48.5,48.61,107365.0,42.7597,42.7861,42.6718,42.7685,107365.0
2015-08-19 11:00:00,48.63,48.72,48.61,48.66,126500.0,42.7861,42.8653,42.7685,42.8125,126500.0
2015-08-19 11:10:00,48.66,48.69,48.62,48.67,127645.0,42.8125,42.8389,42.7773,42.8213,127645.0
2015-08-19 11:20:00,48.7,48.82,48.67,48.8,105940.0,42.8477,42.9533,42.8213,42.9357,105940.0
2015-08-19 11:30:00,48.8,48.83,48.77,48.83,68100.0,42.9357,42.9621,42.9093,42.9621,68100.0
2015-08-19 11:40:00,48.82,48.82,48.68,48.68,95130.0,42.9533,42.9533,42.8301,42.8301,95130.0
2015-08-19 11:50:00,48.69,48.73,48.66,48.68,59615.0,42.8389,42.8741,42.8125,42.8301,59615.0
2015-08-19 12:00:00,48.66,48.72,48.65,48.66,38750.0,42.8125,42.8653,42.8037,42.8125,38750.0
2015-08-19 12:10:00,48.67,48.73,48.59,48.62,80365.0,42.8213,42.8741,42.7509,42.7773,80365.0
2015-08-19 12:20:00,48.63,48.79,48.63,48.78,98050.0,42.7861,42.9269,42.7861,42.9181,98050.0
2015-08-19 12:30:00,48.75,48.84,48.75,48.81,68210.0,42.8917,42.9709,42.8917,42.9445,68210.0
2015-08-19 12:40:00,48.81,48.85,48.76,48.79,53765.0,42.9445,42.9797,42.9005,42.9269,53765.0
2015-08-19 12:50:00,48.79,48.86,48.78,48.81,71965.0,42.9269,42.9885,42.9181,42.9445,71965.0
2015-08-19 13:00:00,48.81,48.86,48.8,48.86,25675.0,42.9445,42.9885,42.9357,42.9885,25675.0
2015-08-19 13:10:00,48.87,48.94,48.87,48.94,38315.0,42.9973,43.0589,42.9973,43.0589,38315.0
2015-08-19 13:20:00,48.94,48.95,48.82,48.85,36935.0,43.0589,43.0677,42.9533,42.9797,36935.0
2015-08-19 13:30:00,48.82,48.97,48.82,48.94,50155.0,42.9533,43.0853,42.9533,43.0589,50155.0
2015-08-19 13:40:00,48.93,49.08,48.93,49.05,68945.0,43.0501,43.1821,43.0501,43.1557,68945.0
2015-08-19 13:50:00,49.05,49.05,48.93,48.93,77360.0,43.1557,43.1557,43.0501,43.0501,77360.0
2015-08-19 14:00:00,48.94,49.09,48.94,49.02,100235.0,43.0589,43.1909,43.0589,43.1293,100235.0
2015-08-19 14:10:00,48.99,49.18,48.97,49.06,68570.0,43.1029,43.27,43.0853,43.1645,68570.0
2015-08-19 14:20:00,49.06,49.09,48.93,48.94,82780.0,43.1645,43.1909,43.0501,43.0589,82780.0
2015-08-19 14:30:00,48.95,49.0,48.91,48.94,63220.0,43.0677,43.1117,43.0325,43.0589,63220.0
2015-08-19 14:40:00,48.93,48.97,48.83,48.86,85340.0,43.0501,43.0853,42.9621,42.9885,85340.0
2015-08-19 14:50:00,48.85,48.87,48.69,48.75,50385.0,42.9797,42.9973,42.8389,42.8917,50385.0
2015-08-19 15:00:00,48.76,48.76,48.62,48.72,104635.0,42.9005,42.9005,42.7773,42.8653,104635.0
2015-08-19 15:10:00,48.7,48.75,48.66,48.75,70445.0,42.8477,42.8917,42.8125,42.8917,70445.0
2015-08-19 15:20:00,48.73,48.81,48.69,48.81,99835.0,42.8741,42.9445,42.8389,42.9445,99835.0
2015-08-19 15:30:00,48.82,48.86,48.77,48.81,107650.0,42.9533,42.9885,42.9093,42.9445,107650.0
2015-08-19 15:40:00,48.81,48.95,48.81,48.95,168580.0,42.9445,43.0677,42.9445,43.0677,168580.0
2015-08-19 15:50:00,48.92,48.95,48.8,48.8,317685.0,43.0413,43.0677,42.9357,42.9357,317685.0
2015-08-20 09:30:00,48.48,48.55,48.15,48.37,129690.0,42.6542,42.7157,42.3638,42.5574,129690.0
2015-08-20 09:40:00,48.37,48.42,47.94,48.0,36000.0,42.5574,42.6014,42.1791,42.2318,36000.0
2015-08-20 09:50:00,47.99,48.12,47.88,48.11,38580.0,42.223,42.3374,42.1263,42.3286,38580.0
2015-08-20 10:00:00,48.11,48.22,48.02,48.15,79500.0,42.3286,42.4254,42.2494,42.3638,79500.0
2015-08-20 10:10:00,48.15,48.25,48.12,48.21,30940.0,42.3638,42.4518,42.3374,42.4166,30940.0
2015-08-20 10:20:00,48.24,48.29,48.18,48.26,135945.0,42.443,42.487,42.3902,42.4606,135945.0
2015-08-20 10:30:00,48.29,48.37,48.2,48.35,131290.0,42.487,42.5574,42.4078,42.5398,131290.0
2015-08-20 10:40:00,48.35,48.57,48.35,48.55,123540.0,42.5398,42.7333,42.5398,42.7157,123540.0
2015-08-20 10:50:00,48.55,48.76,48.55,48.72,95625.0,42.7157,42.9005,42.7157,42.8653,95625.0
2015-08-20 11:00:00,48.71,48.77,48.69,48.71,115510.0,42.8565,42.9093,42.8389,42.8565,115510.0
2015-08-20 11:10:00,48.72,48.75,48.64,48.7,103710.0,42.8653,42.8917,42.7949,42.8477,103710.0
2015-08-20 11:20:00,48.7,48.85,48.66,48.83,73620.0,42.8477,42.9797,42.8125,42.9621,73620.0
2015-08-20 11:30:00,48.81,48.81,48.66,48.69,75985.0,42.9445,42.9445,42.8125,42.8389,75985.0
2015-08-20 11:40:00,48.66,48.78,48.66,48.78,45270.0,42.8125,42.9181,42.8125,42.9181,45270.0
2015-08-20 11:50:00,48.78,48.92,48.78,48.89,59510.0,42.9181,43.0413,42.9181,43.0149,59510.0
2015-08-20 12:00:00,48.89,48.91,48.83,48.9,92785.0,43.0149,43.0325,42.9621,43.0237,92785.0
2015-08-20 12:10:00,48.9,48.97,48.89,48.97,198210.0,43.0237,43.0853,43.0149,43.0853,198210.0
2015-08-20 12:20:00,48.97,48.98,48.76,48.81,92920.0,43.0853,43.0941,42.9005,42.9445,92920.0
2015-08-20 12:30:00,48.8,48.96,48.8,48.93,97275.0,42.9357,43.0765,42.9357,43.0501,97275.0
2015-08-20 12:40:00,48.93,48.93,48.82,48.93,96015.0,43.0501,43.0501,42.9533,43.0501,96015.0
2015-08-20 12:50:00,48.93,49.0,48.91,48.96,90125.0,43.0501,43.1117,43.0325,43.0765,90125.0
2015-08-20 13:00:00,48.96,48.96,48.87,48.89,79760.0,43.0765,43.0765,42.9973,43.0149,79760.0
2015-08-20 13:10:00,48.9,48.99,48.89,48.99,58465.0,43.0237,43.1029,43.0149,43.1029,58465.0
2015-08-20 13:20:00,48.99,49.15,48.97,49.08,110350.0,43.1029,43.2436,43.0853,43.1821,110350.0
2015-08-20 13:30:00,49.08,49.17,49.05,49.05,84775.0,43.1821,43.2612,43.1557,43.1557,84775.0
2015-08-20 13:40:00,49.09,49.17,49.06,49.09,61045.0,43.1909,43.2612,43.1645,43.1909,61045.0
2015-08-20 13:50:00,49.09,49.24,49.07,49.22,51450.0,43.1909,43.3228,43.1733,43.3052,51450.0
2015-08-20 14:00:00,49.23,49.28,49.15,49.16,90505.0,43.314,43.358,43.2436,43.2524,90505.0
2015-08-20 14:10:00,49.16,49.16,49.07,49.12,67650.0,43.2524,43.2524,43.1733,43.2173,67650.0
2015-08-20 14:20:00,49.13,49.24,49.1,49.18,125810.0,43.2261,43.3228,43.1997,43.27,125810.0
2015-08-20 14:30:00,49.18,49.18,49.05,49.09,109185.0,43.27,43.27,43.1557,43.1909,109185.0
2015-08-20 14:40:00,49.1,49.1,49.01,49.06,110815.0,43.1997,43.1997,43.1205,43.1645,110815.0
2015-08-20 14:50:00,49.06,49.13,49.0,49.02,90035.0,43.1645,43.2261,43.1117,43.1293,90035.0
2015-08-20 15:00:00,48.99,49.05,48.93,49.0,207455.0,43.1029,43.1557,43.0501,43.1117,207455.0
2015-08-20 15:10:00,49.02,49.04,48.85,48.88,172130.0,43.1293,43.1469,42.9797,43.0061,172130.0
2015-08-20 15:20:00,48.87,48.96,48.87,48.96,90355.0,42.9973,43.0765,42.9973,43.0765,90355.0
2015-08-20 15:30:00,48.95,49.07,48.94,49.01,175920.0,43.0677,43.1733,43.0589,43.1205,175920.0
2015-08-20 15:40:00,49.01,49.08,48.93,48.94,275720.0,43.1205,43.1821,43.0501,43.0589,275720.0
2015-08-20 15:50:00,48.94,48.94,48.84,48.86,628540.0,43.0589,43.0589,42.9709,42.9885,628540.0
2015-08-21 09:30:00,48.59,48.7,48.11,48.65,244610.0,42.7509,42.8477,42.3286,42.8037,244610.0
2015-08-21 09:40:00,48.53,48.62,48.06,48.2,84110.0,42.6982,42.7773,42.2846,42.4078,84110.0
2015-08-21 09:50:00,48.25,48.34,48.17,48.32,28445.0,42.4518,42.531,42.3814,42.5134,28445.0
2015-08-21 10:00:00,48.33,48.53,48.33,48.52,87300.0,42.5222,42.6982,42.5222,42.6894,87300.0
2015-08-21 10:10:00,48.55,48.56,48.4,48.4,93070.0,42.7157,42.7245,42.5838,42.5838,93070.0
2015-08-21 10:20:00,48.4,48.43,48.23,48.24,79380.0,42.5838,42.6102,42.4342,42.443,79380.0
2015-08-21 10:30:00,48.23,48.25,47.97,47.99,35145.0,42.4342,42.4518,42.2054,42.223,35145.0
2015-08-21 10:40:00,48.03,48.07,47.97,48.0,42090.0,42.2582,42.2934,42.2054,42.2318,42090.0
2015-08-21 10:50:00,48.02,48.06,47.99,48.04,50825.0,42.2494,42.2846,42.223,42.267,50825.0
2015-08-21 11:00:00,48.06,48.06,47.81,47.91,55210.0,42.2846,42.2846,42.0647,42.1527,55210.0
2015-08-21 11:10:00,47.91,47.91,47.7,47.84,61235.0,42.1527,42.1527,41.9679,42.0911,61235.0
2015-08-21 11:20:00,47.8,47.85,47.67,47.8,51285.0,42.0559,42.0999,41.9415,42.0559,51285.0
2015-08-21 11:30:00,47.79,47.81,47.65,47.67,67950.0,42.0471,42.0647,41.9239,41.9415,67950.0
2015-08-21 11:40:00,47.65,47.74,47.61,47.74,50315.0,41.9239,42.0031,41.8887,42.0031,50315.0
2015-08-21 11:50:00,47.72,47.83,47.66,47.83,16065.0,41.9855,42.0823,41.9327,42.0823,16065.0
2015-08-21 12:00:00,47.79,47.99,47.79,47.94,46195.0,42.0471,42.223,42.0471,42.1791,46195.0
2015-08-21 12:10:00,47.94,48.0,47.83,47.86,43410.0,42.1791,42.2318,42.0823,42.1087,43410.0
2015-08-21 12:20:00,47.84,47.97,47.81,47.95,252285.0,42.0911,42.2054,42.0647,42.1879,252285.0
2015-08-21 12:30:00,47.97,48.12,47.95,48.06,57310.0,42.2054,42.3374,42.1879,42.2846,57310.0
2015-08-21 12:40:00,48.05,48.06,47.96,48.01,43425.0,42.2758,42.2846,42.1966,42.2406,43425.0
2015-08-21 12:50:00,48.04,48.05,47.85,47.9,29245.0,42.267,42.2758,42.0999,42.1439,29245.0
2015-08-21 13:00:00,47.89,47.93,47.75,47.87,35650.0,42.1351,42.1703,42.0119,42.1175,35650.0
2015-08-21 13:10:00,47.87,47.92,47.84,47.9,27165.0,42.1175,42.1615,42.0911,42.1439,27165.0
2015-08-21 13:20:00,47.9,48.03,47.87,48.03,34240.0,42.1439,42.2582,42.1175,42.2582,34240.0
2015-08-21 13:30:00,48.0,48.09,47.95,48.09,39620.0,42.2318,42.311,42.1879,42.311,39620.0
2015-08-21 13:40:00,48.05,48.15,48.0,48.06,28870.0,42.2758,42.3638,42.2318,42.2846,28870.0
2015-08-21 13:50:00,48.03,48.12,47.94,48.12,27750.0,42.2582,42.3374,42.1791,42.3374,27750.0
2015-08-21 14:00:00,48.12,48.15,48.03,48.03,42230.0,42.3374,42.3638,42.2582,42.2582,42230.0
2015-08-21 14:10:00,48.03,48.06,47.94,47.98,118930.0,42.2582,42.2846,42.1791,42.2142,118930.0
2015-08-21 14:20:00,47.98,47.98,47.88,47.91,49130.0,42.2142,42.2142,42.1263,42.1527,49130.0
2015-08-21 14:30:00,47.92,48.01,47.77,47.79,53445.0,42.1615,42.2406,42.0295,42.0471,53445.0
2015-08-21 14:40:00,47.79,47.81,47.63,47.65,75005.0,42.0471,42.0647,41.9063,41.9239,75005.0
2015-08-21 14:50:00,47.65,47.66,47.57,47.6,96190.0,41.9239,41.9327,41.8535,41.8799,96190.0
2015-08-21 15:00:00,47.6,47.66,47.58,47.59,94390.0,41.8799,41.9327,41.8623,41.8711,94390.0
2015-08-21 15:10:00,47.61,47.69,47.5,47.69,217635.0,41.8887,41.9591,41.7919,41.9591,217635.0
2015-08-21 15:20:00,47.73,47.73,47.58,47.68,77025.0,41.9943,41.9943,41.8623,41.9503,77025.0
2015-08-21 15:30:00,47.67,47.67,47.52,47.62,177835.0,41.9415,41.9415,41.8095,41.8975,177835.0
2015-08-21 15:40:00,47.6,47.74,47.59,47.7,178975.0,41.8799,42.0031,41.8711,41.9679,178975.0
2015-08-21 15:50:00,47.69,47.7,47.29,47.35,627980.0,41.9591,41.9679,41.6072,41.66,627980.0
2015-08-24 09:30:00,45.4,46.3,44.06,45.17,214810.0,39.9443,40.7361,38.7653,39.7419,214810.0
2015-08-24 09:40:00,45.17,46.27,45.17,46.27,60845.0,39.7419,40.7097,39.7419,40.7097,60845.0
2015-08-24 09:50:00,46.31,46.53,45.66,45.91,231570.0,40.7449,40.9385,40.173,40.393,231570.0
2015-08-24 10:00:00,45.97,46.3,45.91,46.0,218770.0,40.4458,40.7361,40.393,40.4722,218770.0
2015-08-24 10:10:00,46.0,46.1,45.84,45.97,207205.0,40.4722,40.5602,40.3314,40.4458,207205.0
2015-08-24 10:20:00,45.94,46.36,45.9,45.9,84135.0,40.4194,40.7889,40.3842,40.3842,84135.0
2015-08-24 10:30:00,45.9,45.92,45.47,45.82,236665.0,40.3842,40.4018,40.0059,40.3138,236665.0
2015-08-24 10:40:00,45.79,46.07,45.7,46.07,100665.0,40.2874,40.5338,40.2082,40.5338,100665.0
2015-08-24 10:50:00,46.07,46.12,45.73,45.83,81380.0,40.5338,40.5778,40.2346,40.3226,81380.0
2015-08-24 11:00:00,45.92,45.94,45.54,45.56,73355.0,40.4018,40.4194,40.0675,40.0851,73355.0
2015-08-24 11:10:00,45.56,45.76,45.49,45.65,100870.0,40.0851,40.261,40.0235,40.1642,100870.0
2015-08-24 11:20:00,45.61,45.78,45.46,45.74,107215.0,40.129,40.2786,39.9971,40.2434,107215.0
2015-08-24 11:30:00,45.76,46.0,45.66,45.96,49685.0,40.261,40.4722,40.173,40.437,49685.0
2015-08-24 11:40:00,45.96,46.04,45.83,46.04,64915.0,40.437,40.5074,40.3226,40.5074,64915.0
2015-08-24 11:50:00,46.04,46.25,46.02,46.23,119685.0,40.5074,40.6921,40.4898,40.6745,119685.0
2015-08-24 12:00:00,46.21,46.25,46.07,46.23,166345.0,40.6569,40.6921,40.5338,40.6745,166345.0
2015-08-24 12:10:00,46.28,46.36,46.19,46.35,180210.0,40.7185,40.7889,40.6393,40.7801,180210.0
2015-08-24 12:20:00,46.39,46.5,46.25,46.47,111675.0,40.8153,40.9121,40.6921,40.8857,111675.0
2015-08-24 12:30:00,46.47,46.55,46.35,46.46,57610.0,40.8857,40.9561,40.7801,40.8769,57610.0
2015-08-24 12:40:00,46.4,46.53,46.18,46.21,84240.0,40.8241,40.9385,40.6306,40.6569,84240.0
2015-08-24 12:50:00,46.28,46.51,46.21,46.34,48870.0,40.7185,40.9209,40.6569,40.7713,48870.0
2015-08-24 13:00:00,46.38,46.54,46.31,46.54,28630.0,40.8065,40.9473,40.7449,40.9473,28630.0
2015-08-24 13:10:00,46.55,46.58,46.37,46.46,35450.0,40.9561,40.9825,40.7977,40.8769,35450.0
2015-08-24 13:20:00,46.46,46.46,46.09,46.13,48500.0,40.8769,40.8769,40.5514,40.5866,48500.0
2015-08-24 13:30:00,46.17,46.18,45.91,46.0,93950.0,40.6218,40.6306,40.393,40.4722,93950.0
2015-08-24 13:40:00,46.02,46.15,46.0,46.15,46225.0,40.4898,40.6042,40.4722,40.6042,46225.0
2015-08-24 13:50:00,46.05,46.12,45.9,45.94,220390.0,40.5162,40.5778,40.3842,40.4194,220390.0
2015-08-24 14:00:00,45.97,46.03,45.85,46.0,88485.0,40.4458,40.4986,40.3402,40.4722,88485.0
2015-08-24 14:10:00,45.97,46.15,45.81,46.12,183535.0,40.4458,40.6042,40.305,40.5778,183535.0
2015-08-24 14:20:00,46.12,46.24,46.09,46.21,33000.0,40.5778,40.6833,40.5514,40.6569,33000.0
2015-08-24 14:30:00,46.1,46.2,45.99,46.04,350870.0,40.5602,40.6481,40.4634,40.5074,350870.0
2015-08-24 14:40:00,46.0,46.0,45.6,45.6,106905.0,40.4722,40.4722,40.1203,40.1203,106905.0
2015-08-24 14:50:00,45.64,45.64,44.95,45.05,118260.0,40.1554,40.1554,39.5484,39.6363,118260.0
2015-08-24 15:00:00,45.0,45.28,44.8,45.21,161790.0,39.5924,39.8387,39.4164,39.7771,161790.0
2015-08-24 15:10:00,45.28,45.28,45.06,45.17,290145.0,39.8387,39.8387,39.6451,39.7419,290145.0
2015-08-24 15:20:00,45.14,45.27,44.93,44.98,225325.0,39.7155,39.8299,39.5308,39.5748,225325.0
2015-08-24 15:30:00,44.99,45.67,44.96,45.63,265840.0,39.5836,40.1818,39.5572,40.1466,265840.0
2015-08-24 15:40:00,45.6,45.89,45.35,45.36,231605.0,40.1203,40.3754,39.9003,39.9091,231605.0
2015-08-24 15:50:00,45.39,45.57,44.93,45.0,545220.0,39.9355,40.0939,39.5308,39.5924,545220.0
2015-08-25 09:30:00,45.98,46.23,45.76,45.91,192970.0,40.4546,40.6745,40.261,40.393,192970.0
2015-08-25 09:40:00,45.97,46.03,45.75,45.77,95575.0,40.4458,40.4986,40.2522,40.2698,95575.0
2015-08-25 09:50:00,45.79,45.88,45.51,45.59,89240.0,40.2874,40.3666,40.0411,40.1115,89240.0
2015-08-25 10:00:00,45.63,45.67,45.5,45.59,72375.0,40.1466,40.1818,40.0323,40.1115,72375.0
2015-08-25 10:10:00,45.63,45.72,45.54,45.56,72400.0,40.1466,40.2258,40.0675,40.0851,72400.0
2015-08-25 10:20:00,45.59,45.7,45.52,45.64,171095.0,40.1115,40.2082,40.0499,40.1554,171095.0
2015-08-25 10:30:00,45.59,45.7,45.52,45.65,147190.0,40.1115,40.2082,40.0499,40.1642,147190.0
2015-08-25 10:40:00,45.61,45.81,45.6,45.75,146045.0,40.129,40.305,40.1203,40.2522,146045.0
2015-08-25 10:50:00,45.77,45.79,45.35,45.49,128565.0,40.2698,40.2874,39.9003,40.0235,128565.0
2015-08-25 11:00:00,45.54,45.71,45.54,45.64,32190.0,40.0675,40.217,40.0675,40.1554,32190.0
2015-08-25 11:10:00,45.66,45.83,45.66,45.82,53380.0,40.173,40.3226,40.173,40.3138,53380.0
2015-08-25 11:20:00,45.84,45.88,45.68,45.77,39060.0,40.3314,40.3666,40.1906,40.2698,39060.0
2015-08-25 11:30:00,45.77,45.78,45.58,45.62,53710.0,40.2698,40.2786,40.1027,40.1378,53710.0
2015-08-25 11:40:00,45.62,45.63,45.48,45.54,75800.0,40.1378,40.1466,40.0147,40.0675,75800.0
2015-08-25 11:50:00,45.56,45.62,45.44,45.47,51775.0,40.0851,40.1378,39.9795,40.0059,51775.0
2015-08-25 12:00:00,45.44,45.59,45.42,45.59,53200.0,39.9795,40.1115,39.9619,40.1115,53200.0
2015-08-25 12:10:00,45.6,45.69,45.53,45.59,84505.0,40.1203,40.1994,40.0587,40.1115,84505.0
2015-08-25 12:20:00,45.61,45.72,45.59,45.65,39835.0,40.129,40.2258,40.1115,40.1642,39835.0
2015-08-25 12:30:00,45.62,45.62,45.42,45.42,31400.0,40.1378,40.1378,39.9619,39.9619,31400.0
2015-08-25 12:40:00,45.46,45.49,45.41,45.45,51310.0,39.9971,40.0235,39.9531,39.9883,51310.0
2015-08-25 12:50:00,45.45,45.46,45.27,45.3,89080.0,39.9883,39.9971,39.8299,39.8563,89080.0
2015-08-25 13:00:00,45.28,45.39,45.19,45.33,46620.0,39.8387,39.9355,39.7595,39.8827,46620.0
2015-08-25 13:10:00,45.36,45.41,45.3,45.31,43505.0,39.9091,39.9531,39.8563,39.8651,43505.0
2015-08-25 13:20:00,45.34,45.41,45.16,45.21,120490.0,39.8915,39.9531,39.7331,39.7771,120490.0
2015-08-25 13:30:00,45.18,45.37,45.18,45.37,96575.0,39.7507,39.9179,39.7507,39.9179,96575.0
2015-08-25 13:40:00,45.35,45.41,45.19,45.4,137650.0,39.9003,39.9531,39.7595,39.9443,137650.0
2015-08-25 13:50:00,45.37,45.61,45.37,45.59,94195.0,39.9179,40.129,39.9179,40.1115,94195.0
2015-08-25 14:00:00,45.58,45.62,45.51,45.56,137380.0,40.1027,40.1378,40.0411,40.0851,137380.0
2015-08-25 14:10:00,45.56,45.66,45.48,45.66,101465.0,40.0851,40.173,40.0147,40.173,101465.0
2015-08-25 14:20:00,45.62,45.79,45.62,45.71,129350.0,40.1378,40.2874,40.1378,40.217,129350.0
2015-08-25 14:30:00,45.71,45.81,45.53,45.55,69710.0,40.217,40.305,40.0587,40.0763,69710.0
2015-08-25 14:40:00,45.55,45.82,45.53,45.8,263670.0,40.0763,40.3138,40.0587,40.2962,263670.0
2015-08-25 14:50:00,45.82,45.91,45.75,45.91,188035.0,40.3138,40.393,40.2522,40.393,188035.0
2015-08-25 15:00:00,45.9,45.92,45.58,45.62,251115.0,40.3842,40.4018,40.1027,40.1378,251115.0
2015-08-25 15:10:00,45.62,45.63,45.36,45.43,136405.0,40.1378,40.1466,39.9091,39.9707,136405.0
2015-08-25 15:20:00,45.43,45.47,45.24,45.29,160750.0,39.9707,40.0059,39.8035,39.8475,160750.0
2015-08-25 15:30:00,45.3,45.35,44.97,45.03,270920.0,39.8563,39.9003,39.566,39.6187,270920.0
2015-08-25 15:40:00,45.02,45.18,44.64,44.7,229700.0,39.6099,39.7507,39.2756,39.3284,229700.0
2015-08-25 15:50:00,44.7,44.98,44.49,44.51,491345.0,39.3284,39.5748,39.1436,39.1612,491345.0
2015-08-26 09:30:00,45.4,46.24,45.35,45.59,117610.0,39.9443,40.6833,39.9003,40.1115,117610.0
2015-08-26 09:40:00,45.59,45.59,45.05,45.36,97920.0,40.1115,40.1115,39.6363,39.9091,97920.0
2015-08-26 09:50:00,45.36,45.36,45.13,45.26,99475.0,39.9091,39.9091,39.7067,39.8211,99475.0
2015-08-26 10:00:00,45.24,45.39,45.16,45.28,92135.0,39.8035,39.9355,39.7331,39.8387,92135.0
2015-08-26 10:10:00,45.36,45.45,44.87,44.87,61280.0,39.9091,39.9883,39.478,39.478,61280.0
2015-08-26 10:20:00,44.86,45.17,44.86,45.17,47415.0,39.4692,39.7419,39.4692,39.7419,47415.0
2015-08-26 10:30:00,45.11,45.45,45.07,45.31,80775.0,39.6891,39.9883,39.6539,39.8651,80775.0
2015-08-26 10:40:00,45.31,45.31,44.95,45.06,38790.0,39.8651,39.8651,39.5484,39.6451,38790.0
2015-08-26 10:50:00,45.07,45.3,45.07,45.12,56125.0,39.6539,39.8563,39.6539,39.6979,56125.0
2015-08-26 11:00:00,45.18,45.19,44.99,45.1,46145.0,39.7507,39.7595,39.5836,39.6803,46145.0
2015-08-26 11:10:00,45.09,45.23,45.0,45.14,37950.0,39.6715,39.7947,39.5924,39.7155,37950.0
2015-08-26 11:20:00,45.17,45.31,45.15,45.17,57510.0,39.7419,39.8651,39.7243,39.7419,57510.0
2015-08-26 11:30:00,45.23,45.29,44.93,44.99,85005.0,39.7947,39.8475,39.5308,39.5836,85005.0
2015-08-26 11:40:00,44.99,45.13,44.95,45.1,61690.0,39.5836,39.7067,39.5484,39.6803,61690.0
2015-08-26 11:50:00,45.15,45.31,45.08,45.19,58930.0,39.7243,39.8651,39.6627,39.7595,58930.0
2015-08-26 12:00:00,45.18,45.19,44.95,45.08,42510.0,39.7507,39.7595,39.5484,39.6627,42510.0
2015-08-26 12:10:00,45.1,45.12,45.01,45.08,41770.0,39.6803,39.6979,39.6012,39.6627,41770.0
2015-08-26 12:20:00,45.08,45.09,44.83,44.9,57240.0,39.6627,39.6715,39.4428,39.5044,57240.0
2015-08-26 12:30:00,44.9,44.95,44.83,44.87,34275.0,39.5044,39.5484,39.4428,39.478,34275.0
2015-08-26 12:40:00,44.82,44.99,44.81,44.98,47825.0,39.434,39.5836,39.4252,39.5748,47825.0
2015-08-26 12:50:00,44.97,45.13,44.91,45.13,36320.0,39.566,39.7067,39.5132,39.7067,36320.0
2015-08-26 13:00:00,45.09,45.17,44.99,45.0,45875.0,39.6715,39.7419,39.5836,39.5924,45875.0
2015-08-26 13:10:00,45.06,45.15,44.94,45.01,41610.0,39.6451,39.7243,39.5396,39.6012,41610.0
2015-08-26 13:20:00,45.05,45.21,45.02,45.18,48970.0,39.6363,39.7771,39.6099,39.7507,48970.0
2015-08-26 13:30:00,45.19,45.3,45.08,45.29,57280.0,39.7595,39.8563,39.6627,39.8475,57280.0
2015-08-26 13:40:00,45.31,45.31,45.22,45.3,44420.0,39.8651,39.8651,39.7859,39.8563,44420.0
2015-08-26 13:50:00,45.25,45.34,45.22,45.34,57240.0,39.8123,39.8915,39.7859,39.8915,57240.0
2015-08-26 14:00:00,45.29,45.35,45.17,45.3,61620.0,39.8475,39.9003,39.7419,39.8563,61620.0
2015-08-26 14:10:00,45.3,45.3,45.0,45.05,106885.0,39.8563,39.8563,39.5924,39.6363,106885.0
2015-08-26 14:20:00,45.06,45.2,45.03,45.19,59880.0,39.6451,39.7683,39.6187,39.7595,59880.0
2015-08-26 14:30:00,45.19,45.35,45.17,45.3,27025.0,39.7595,39.9003,39.7419,39.8563,27025.0
2015-08-26 14:40:00,45.36,45.44,45.33,45.4,42840.0,39.9091,39.9795,39.8827,39.9443,42840.0
2015-08-26 14:50:00,45.38,45.43,45.31,45.39,46750.0,39.9267,39.9707,39.8651,39.9355,46750.0
2015-08-26 15:00:00,45.37,45.58,45.35,45.53,55015.0,39.9179,40.1027,39.9003,40.0587,55015.0
2015-08-26 15:10:00,45.6,45.85,45.6,45.84,93365.0,40.1203,40.3402,40.1203,40.3314,93365.0
2015-08-26 15:20:00,45.83,45.85,45.68,45.77,59795.0,40.3226,40.3402,40.1906,40.2698,59795.0
2015-08-26 15:30:00,45.79,45.97,45.74,45.75,170790.0,40.2874,40.4458,40.2434,40.2522,170790.0
2015-08-26 15:40:00,45.81,46.04,45.74,45.84,186185.0,40.305,40.5074,40.2434,40.3314,186185.0
2015-08-26 15:50:00,45.84,45.95,45.74,45.9,358555.0,40.3314,40.4282,40.2434,40.3842,358555.0
2015-08-27 09:30:00,46.19,46.48,46.11,46.48,57595.0,40.6393,40.8945,40.569,40.8945,57595.0
2015-08-27 09:40:00,46.49,46.55,46.12,46.29,42750.0,40.9033,40.9561,40.5778,40.7273,42750.0
2015-08-27 09:50:00,46.29,46.29,46.05,46.05,53615.0,40.7273,40.7273,40.5162,40.5162,53615.0
2015-08-27 10:00:00,46.05,46.15,45.9,46.07,84100.0,40.5162,40.6042,40.3842,40.5338,84100.0
2015-08-27 10:10:00,46.06,46.16,45.91,45.92,59000.0,40.525,40.613,40.393,40.4018,59000.0
2015-08-27 10:20:00,45.93,46.04,45.86,45.86,84330.0,40.4106,40.5074,40.349,40.349,84330.0
2015-08-27 10:30:00,45.85,45.92,45.76,45.87,63465.0,40.3402,40.4018,40.261,40.3578,63465.0
2015-08-27 10:40:00,45.89,46.05,45.83,46.05,89105.0,40.3754,40.5162,40.3226,40.5162,89105.0
2015-08-27 10:50:00,46.08,46.14,46.01,46.1,45165.0,40.5426,40.5954,40.481,40.5602,45165.0
2015-08-27 11:00:00,46.13,46.21,46.09,46.12,39985.0,40.5866,40.6569,40.5514,40.5778,39985.0
2015-08-27 11:10:00,46.11,46.22,46.08,46.11,27115.0,40.569,40.6657,40.5426,40.569,27115.0
2015-08-27 11:20:00,46.1,46.14,45.96,45.99,73300.0,40.5602,40.5954,40.437,40.4634,73300.0
2015-08-27 11:30:00,45.99,46.02,45.83,45.83,30375.0,40.4634,40.4898,40.3226,40.3226,30375.0
2015-08-27 11:40:00,45.83,45.96,45.83,45.94,44430.0,40.3226,40.437,40.3226,40.4194,44430.0
2015-08-27 11:50:00,45.97,46.1,45.95,46.07,46800.0,40.4458,40.5602,40.4282,40.5338,46800.0
2015-08-27 12:00:00,46.07,46.2,46.05,46.14,83420.0,40.5338,40.6481,40.5162,40.5954,83420.0
2015-08-27 12:10:00,46.14,46.16,46.09,46.1,37405.0,40.5954,40.613,40.5514,40.5602,37405.0
2015-08-27 12:20:00,46.09,46.11,46.01,46.08,46140.0,40.5514,40.569,40.481,40.5426,46140.0
2015-08-27 12:30:00,46.08,46.13,46.03,46.1,83555.0,40.5426,40.5866,40.4986,40.5602,83555.0
2015-08-27 12:40:00,46.1,46.1,45.96,46.02,34660.0,40.5602,40.5602,40.437,40.4898,34660.0
2015-08-27 12:50:00,46.04,46.07,45.75,46.07,331620.0,40.5074,40.5338,40.2522,40.5338,331620.0
2015-08-27 13:00:00,46.08,46.12,45.99,46.08,62540.0,40.5426,40.5778,40.4634,40.5426,62540.0
2015-08-27 13:10:00,46.07,46.14,46.01,46.01,38425.0,40.5338,40.5954,40.481,40.481,38425.0
2015-08-27 13:20:00,46.01,46.1,45.99,46.03,55985.0,40.481,40.5602,40.4634,40.4986,55985.0
2015-08-27 13:30:00,46.03,46.11,45.99,46.0,41900.0,40.4986,40.569,40.4634,40.4722,41900.0
2015-08-27 13:40:00,46.03,46.1,45.95,46.01,102780.0,40.4986,40.5602,40.4282,40.481,102780.0
2015-08-27 13:50:00,46.02,46.13,45.98,46.09,81860.0,40.4898,40.5866,40.4546,40.5514,81860.0
2015-08-27 14:00:00,46.11,46.15,46.05,46.11,46480.0,40.569,40.6042,40.5162,40.569,46480.0
2015-08-27 14:10:00,46.13,46.23,46.01,46.11,48635.0,40.5866,40.6745,40.481,40.569,48635.0
2015-08-27 14:20:00,46.09,46.18,45.95,46.02,62535.0,40.5514,40.6306,40.4282,40.4898,62535.0
2015-08-27 14:30:00,46.01,46.11,45.93,46.07,61165.0,40.481,40.569,40.4106,40.5338,61165.0
2015-08-27 14:40:00,46.08,46.09,45.8,45.8,65935.0,40.5426,40.5514,40.2962,40.2962,65935.0
2015-08-27 14:50:00,45.8,45.87,45.6,45.62,96300.0,40.2962,40.3578,40.1203,40.1378,96300.0
2015-08-27 15:00:00,45.66,45.74,45.47,45.66,104680.0,40.173,40.2434,40.0059,40.173,104680.0
2015-08-27 15:10:00,45.69,45.83,45.55,45.78,89210.0,40.1994,40.3226,40.0763,40.2786,89210.0
2015-08-27 15:20:00,45.79,45.96,45.65,45.94,110985.0,40.2874,40.437,40.1642,40.4194,110985.0
2015-08-27 15:30:00,45.94,46.03,45.8,45.92,138775.0,40.4194,40.4986,40.2962,40.4018,138775.0
2015-08-27 15:40:00,45.91,46.24,45.87,46.24,135270.0,40.393,40.6833,40.3578,40.6833,135270.0
2015-08-27 15:50:00,46.23,46.43,46.17,46.38,350760.0,40.6745,40.8505,40.6218,40.8065,350760.0
2015-08-28 09:30:00,46.13,46.46,46.0,46.46,48390.0,40.5866,40.8769,40.4722,40.8769,48390.0
2015-08-28 09:40:00,46.51,46.51,46.25,46.44,32980.0,40.9209,40.9209,40.6921,40.8593,32980.0
2015-08-28 09:50:00,46.43,46.55,46.38,46.49,18000.0,40.8505,40.9561,40.8065,40.9033,18000.0
2015-08-28 10:00:00,46.39,46.57,46.35,46.45,36620.0,40.8153,40.9737,40.7801,40.8681,36620.0
2015-08-28 10:10:00,46.42,46.62,46.4,46.59,47105.0,40.8417,41.0177,40.8241,40.9913,47105.0
2015-08-28 10:20:00,46.6,46.7,46.46,46.56,35895.0,41.0001,41.0881,40.8769,40.9649,35895.0
2015-08-28 10:30:00,46.6,46.67,46.51,46.62,21825.0,41.0001,41.0617,40.9209,41.0177,21825.0
2015-08-28 10:40:00,46.66,46.67,46.51,46.56,40340.0,41.0529,41.0617,40.9209,40.9649,40340.0
2015-08-28 10:50:00,46.54,46.65,46.51,46.6,21295.0,40.9473,41.0441,40.9209,41.0001,21295.0
2015-08-28 11:00:00,46.6,46.63,46.54,46.57,63670.0,41.0001,41.0265,40.9473,40.9737,63670.0
2015-08-28 11:10:00,46.6,46.75,46.6,46.68,33660.0,41.0001,41.1321,41.0001,41.0705,33660.0
2015-08-28 11:20:00,46.71,46.83,46.67,46.82,20605.0,41.0969,41.2024,41.0617,41.1936,20605.0
2015-08-28 11:30:00,46.82,46.83,46.66,46.71,32025.0,41.1936,41.2024,41.0529,41.0969,32025.0
2015-08-28 11:40:00,46.65,46.66,46.47,46.51,49650.0,41.0441,41.0529,40.8857,40.9209,49650.0
2015-08-28 11:50:00,46.54,46.54,46.4,46.45,24000.0,40.9473,40.9473,40.8241,40.8681,24000.0
2015-08-28 12:00:00,46.4,46.47,46.33,46.33,30500.0,40.8241,40.8857,40.7625,40.7625,30500.0
2015-08-28 12:10:00,46.34,46.48,46.32,46.4,15275.0,40.7713,40.8945,40.7537,40.8241,15275.0
2015-08-28 12:20:00,46.42,46.49,46.42,46.45,21370.0,40.8417,40.9033,40.8417,40.8681,21370.0
2015-08-28 12:30:00,46.48,46.52,46.41,46.41,11000.0,40.8945,40.9297,40.8329,40.8329,11000.0
2015-08-28 12:40:00,46.38,46.49,46.38,46.46,15000.0,40.8065,40.9033,40.8065,40.8769,15000.0
2015-08-28 12:50:00,46.44,46.47,46.4,46.41,15500.0,40.8593,40.8857,40.8241,40.8329,15500.0
2015-08-28 13:00:00,46.37,46.42,46.28,46.39,21420.0,40.7977,40.8417,40.7185,40.8153,21420.0
2015-08-28 13:10:00,46.35,46.47,46.35,46.45,23940.0,40.7801,40.8857,40.7801,40.8681,23940.0
2015-08-28 13:20:00,46.41,46.45,46.28,46.28,28740.0,40.8329,40.8681,40.7185,40.7185,28740.0
2015-08-28 13:30:00,46.31,46.35,46.23,46.3,103450.0,40.7449,40.7801,40.6745,40.7361,103450.0
2015-08-28 13:40:00,46.35,46.52,46.35,46.45,21520.0,40.7801,40.9297,40.7801,40.8681,21520.0
2015-08-28 13:50:00,46.44,46.51,46.39,46.43,18615.0,40.8593,40.9209,40.8153,40.8505,18615.0
2015-08-28 14:00:00,46.44,46.52,46.41,46.43,59720.0,40.8593,40.9297,40.8329,40.8505,59720.0
2015-08-28 14:10:00,46.44,46.5,46.41,46.46,27040.0,40.8593,40.9121,40.8329,40.8769,27040.0
2015-08-28 14:20:00,46.49,46.51,46.44,46.47,19940.0,40.9033,40.9209,40.8593,40.8857,19940.0
2015-08-28 14:30:00,46.49,46.51,46.42,46.47,96970.0,40.9033,40.9209,40.8417,40.8857,96970.0
2015-08-28 14:40:00,46.46,46.52,46.4,46.46,67430.0,40.8769,40.9297,40.8241,40.8769,67430.0
2015-08-28 14:50:00,46.44,46.49,46.39,46.43,30000.0,40.8593,40.9033,40.8153,40.8505,30000.0
2015-08-28 15:00:00,46.45,46.48,46.37,46.47,63970.0,40.8681,40.8945,40.7977,40.8857,63970.0
2015-08-28 15:10:00,46.45,46.45,46.35,46.41,55620.0,40.8681,40.8681,40.7801,40.8329,55620.0
2015-08-28 15:20:00,46.41,46.44,46.33,46.38,32450.0,40.8329,40.8593,40.7625,40.8065,32450.0
2015-08-28 15:30:00,46.35,46.38,46.26,46.32,60660.0,40.7801,40.8065,40.7009,40.7537,60660.0
2015-08-28 15:40:00,46.32,46.36,46.26,46.3,82350.0,40.7537,40.7889,40.7009,40.7361,82350.0
2015-08-28 15:50:00,46.33,46.51,46.3,46.46,361920.0,40.7625,40.9209,40.7361,40.8769,361920.0
2015-08-31 09:30:00,46.52,46.52,45.9,46.04,81480.0,40.9297,40.9297,40.3842,40.5074,81480.0
2015-08-31 09:40:00,46.02,46.41,45.9,46.25,32000.0,40.4898,40.8329,40.3842,40.6921,32000.0
2015-08-31 09:50:00,46.23,46.24,46.0,46.12,26210.0,40.6745,40.6833,40.4722,40.5778,26210.0
2015-08-31 10:00:00,46.13,46.13,45.95,46.07,38200.0,40.5866,40.5866,40.4282,40.5338,38200.0
2015-08-31 10:10:00,46.04,46.18,46.04,46.09,31445.0,40.5074,40.6306,40.5074,40.5514,31445.0
2015-08-31 10:20:00,46.14,46.21,46.09,46.21,56000.0,40.5954,40.6569,40.5514,40.6569,56000.0
2015-08-31 10:30:00,46.2,46.2,46.09,46.19,45540.0,40.6481,40.6481,40.5514,40.6393,45540.0
2015-08-31 10:40:00,46.17,46.19,46.08,46.12,78545.0,40.6218,40.6393,40.5426,40.5778,78545.0
2015-08-31 10:50:00,46.09,46.25,46.09,46.16,50505.0,40.5514,40.6921,40.5514,40.613,50505.0
2015-08-31 11:00:00,46.13,46.13,45.99,46.06,91905.0,40.5866,40.5866,40.4634,40.525,91905.0
2015-08-31 11:10:00,46.06,46.12,46.04,46.04,94085.0,40.525,40.5778,40.5074,40.5074,94085.0
2015-08-31 11:20:00,46.05,46.11,45.99,46.02,46000.0,40.5162,40.569,40.4634,40.4898,46000.0
2015-08-31 11:30:00,45.98,46.03,45.96,45.99,12000.0,40.4546,40.4986,40.437,40.4634,12000.0
2015-08-31 11:40:00,46.01,46.08,45.97,46.01,41245.0,40.481,40.5426,40.4458,40.481,41245.0
2015-08-31 11:50:00,46.01,46.04,45.91,46.02,41500.0,40.481,40.5074,40.393,40.4898,41500.0
2015-08-31 12:00:00,46.02,46.05,45.91,45.95,43160.0,40.4898,40.5162,40.393,40.4282,43160.0
2015-08-31 12:10:00,45.95,46.02,45.93,46.01,39225.0,40.4282,40.4898,40.4106,40.481,39225.0
2015-08-31 12:20:00,46.0,46.02,45.91,46.02,47650.0,40.4722,40.4898,40.393,40.4898,47650.0
2015-08-31 12:30:00,46.04,46.04,45.98,46.0,24500.0,40.5074,40.5074,40.4546,40.4722,24500.0
2015-08-31 12:40:00,45.99,45.99,45.91,45.94,8500.0,40.4634,40.4634,40.393,40.4194,8500.0
2015-08-31 12:50:00,45.96,45.97,45.89,45.89,63710.0,40.437,40.4458,40.3754,40.3754,63710.0
2015-08-31 13:00:00,45.89,45.94,45.88,45.94,7890.0,40.3754,40.4194,40.3666,40.4194,7890.0
2015-08-31 13:10:00,45.9,45.94,45.88,45.9,26800.0,40.3842,40.4194,40.3666,40.3842,26800.0
2015-08-31 13:20:00,45.89,45.92,45.82,45.92,17005.0,40.3754,40.4018,40.3138,40.4018,17005.0
2015-08-31 13:30:00,45.9,46.0,45.85,45.89,47340.0,40.3842,40.4722,40.3402,40.3754,47340.0
2015-08-31 13:40:00,45.9,45.95,45.84,45.85,80100.0,40.3842,40.4282,40.3314,40.3402,80100.0
2015-08-31 13:50:00,45.88,45.93,45.86,45.9,92015.0,40.3666,40.4106,40.349,40.3842,92015.0
2015-08-31 14:00:00,45.91,45.94,45.84,45.86,28975.0,40.393,40.4194,40.3314,40.349,28975.0
2015-08-31 14:10:00,45.87,45.87,45.81,45.81,30500.0,40.3578,40.3578,40.305,40.305,30500.0
2015-08-31 14:20:00,45.83,45.87,45.82,45.83,50990.0,40.3226,40.3578,40.3138,40.3226,50990.0
2015-08-31 14:30:00,45.83,45.87,45.8,45.81,60215.0,40.3226,40.3578,40.2962,40.305,60215.0
2015-08-31 14:40:00,45.8,45.83,45.77,45.8,98825.0,40.2962,40.3226,40.2698,40.2962,98825.0
2015-08-31 14:50:00,45.77,45.8,45.73,45.75,41530.0,40.2698,40.2962,40.2346,40.2522,41530.0
2015-08-31 15:00:00,45.77,45.83,45.77,45.82,119155.0,40.2698,40.3226,40.2698,40.3138,119155.0
2015-08-31 15:10:00,45.81,45.84,45.76,45.76,38765.0,40.305,40.3314,40.261,40.261,38765.0
2015-08-31 15:20:00,45.72,45.76,45.7,45.71,58710.0,40.2258,40.261,40.2082,40.217,58710.0
2015-08-31 15:30:00,45.71,45.82,45.69,45.72,128055.0,40.217,40.3138,40.1994,40.2258,128055.0
2015-08-31 15:40:00,45.7,45.89,45.7,45.84,129660.0,40.2082,40.3754,40.2082,40.3314,129660.0
2015-08-31 15:50:00,45.85,45.85,45.66,45.68,213500.0,40.3402,40.3402,40.173,40.1906,213500.0
2015-09-01 09:30:00,44.91,45.09,44.7,45.07,95850.0,39.5132,39.6715,39.3284,39.6539,95850.0
2015-09-01 09:40:00,45.03,45.27,44.79,45.16,143545.0,39.6187,39.8299,39.4076,39.7331,143545.0
2015-09-01 09:50:00,45.18,45.21,44.97,45.09,67480.0,39.7507,39.7771,39.566,39.6715,67480.0
2015-09-01 10:00:00,45.03,45.03,44.86,44.88,117120.0,39.6187,39.6187,39.4692,39.4868,117120.0
2015-09-01 10:10:00,44.98,45.03,44.85,44.95,77360.0,39.5748,39.6187,39.4604,39.5484,77360.0
2015-09-01 10:20:00,44.98,45.31,44.91,45.3,81205.0,39.5748,39.8651,39.5132,39.8563,81205.0
2015-09-01 10:30:00,45.29,45.39,45.19,45.27,109860.0,39.8475,39.9355,39.7595,39.8299,109860.0
2015-09-01 10:40:00,45.2,45.23,45.13,45.21,73825.0,39.7683,39.7947,39.7067,39.7771,73825.0
2015-09-01 10:50:00,45.16,45.26,45.11,45.26,141050.0,39.7331,39.8211,39.6891,39.8211,141050.0
2015-09-01 11:00:00,45.25,45.34,45.17,45.34,45425.0,39.8123,39.8915,39.7419,39.8915,45425.0
2015-09-01 11:10:00,45.35,45.45,45.35,45.4,35915.0,39.9003,39.9883,39.9003,39.9443,35915.0
2015-09-01 11:20:00,45.4,45.41,45.22,45.27,41715.0,39.9443,39.9531,39.7859,39.8299,41715.0
2015-09-01 11:30:00,45.26,45.31,45.26,45.31,27360.0,39.8211,39.8651,39.8211,39.8651,27360.0
2015-09-01 11:40:00,45.3,45.38,45.24,45.38,16080.0,39.8563,39.9267,39.8035,39.9267,16080.0
2015-09-01 11:50:00,45.33,45.38,45.25,45.25,37420.0,39.8827,39.9267,39.8123,39.8123,37420.0
2015-09-01 12:00:00,45.27,45.31,45.16,45.18,27000.0,39.8299,39.8651,39.7331,39.7507,27000.0
2015-09-01 12:10:00,45.19,45.27,45.19,45.21,20500.0,39.7595,39.8299,39.7595,39.7771,20500.0
2015-09-01 12:20:00,45.22,45.23,45.11,45.22,79620.0,39.7859,39.7947,39.6891,39.7859,79620.0
2015-09-01 12:30:00,45.2,45.27,45.14,45.25,138615.0,39.7683,39.8299,39.7155,39.8123,138615.0
2015-09-01 12:40:00,45.28,45.28,45.12,45.15,71000.0,39.8387,39.8387,39.6979,39.7243,71000.0
2015-09-01 12:50:00,45.17,45.18,45.08,45.12,47725.0,39.7419,39.7507,39.6627,39.6979,47725.0
2015-09-01 13:00:00,45.09,45.26,45.08,45.11,55190.0,39.6715,39.8211,39.6627,39.6891,55190.0
2015-09-01 13:10:00,45.14,45.21,45.06,45.07,22005.0,39.7155,39.7771,39.6451,39.6539,22005.0
2015-09-01 13:20:00,45.12,45.29,45.07,45.27,62915.0,39.6979,39.8475,39.6539,39.8299,62915.0
2015-09-01 13:30:00,45.29,45.33,45.2,45.2,80540.0,39.8475,39.8827,39.7683,39.7683,80540.0
2015-09-01 13:40:00,45.19,45.24,45.12,45.21,33950.0,39.7595,39.8035,39.6979,39.7771,33950.0
2015-09-01 13:50:00,45.22,45.28,45.18,45.28,62780.0,39.7859,39.8387,39.7507,39.8387,62780.0
2015-09-01 14:00:00,45.3,45.3,45.19,45.26,124955.0,39.8563,39.8563,39.7595,39.8211,124955.0
2015-09-01 14:10:00,45.26,45.28,45.21,45.26,89025.0,39.8211,39.8387,39.7771,39.8211,89025.0
2015-09-01 14:20:00,45.22,45.29,45.2,45.25,74520.0,39.7859,39.8475,39.7683,39.8123,74520.0
2015-09-01 14:30:00,45.22,45.36,45.22,45.36,45080.0,39.7859,39.9091,39.7859,39.9091,45080.0
2015-09-01 14:40:00,45.36,45.39,45.25,45.27,61770.0,39.9091,39.9355,39.8123,39.8299,61770.0
2015-09-01 14:50:00,45.28,45.38,45.17,45.18,69005.0,39.8387,39.9267,39.7419,39.7507,69005.0
2015-09-01 15:00:00,45.2,45.2,45.07,45.15,39330.0,39.7683,39.7683,39.6539,39.7243,39330.0
2015-09-01 15:10:00,45.11,45.2,45.05,45.05,31225.0,39.6891,39.7683,39.6363,39.6363,31225.0
2015-09-01 15:20:00,45.07,45.12,44.97,44.97,46725.0,39.6539,39.6979,39.566,39.566,46725.0
2015-09-01 15:30:00,44.97,45.01,44.89,44.89,110405.0,39.566,39.6012,39.4956,39.4956,110405.0
2015-09-01 15:40:00,44.9,44.9,44.72,44.76,158855.0,39.5044,39.5044,39.346,39.3812,158855.0
2015-09-01 15:50:00,44.79,45.0,44.76,44.93,361220.0,39.4076,39.5924,39.3812,39.5308,361220.0
2015-09-02 09:30:00,45.29,45.46,45.14,45.46,105525.0,39.8475,39.9971,39.7155,39.9971,105525.0
2015-09-02 09:40:00,45.37,45.37,44.97,45.23,30430.0,39.9179,39.9179,39.566,39.7947,30430.0
2015-09-02 09:50:00,45.17,45.3,45.1,45.3,59560.0,39.7419,39.8563,39.6803,39.8563,59560.0
2015-09-02 10:00:00,45.26,45.38,45.16,45.38,77360.0,39.8211,39.9267,39.7331,39.9267,77360.0
2015-09-02 10:10:00,45.35,45.38,45.19,45.19,92200.0,39.9003,39.9267,39.7595,39.7595,92200.0
2015-09-02 10:20:00,45.22,45.3,45.14,45.15,40800.0,39.7859,39.8563,39.7155,39.7243,40800.0
2015-09-02 10:30:00,45.14,45.15,44.99,45.01,69575.0,39.7155,39.7243,39.5836,39.6012,69575.0
2015-09-02 10:40:00,45.02,45.09,44.95,45.01,21220.0,39.6099,39.6715,39.5484,39.6012,21220.0
2015-09-02 10:50:00,45.0,45.1,44.99,45.05,13500.0,39.5924,39.6803,39.5836,39.6363,13500.0
2015-09-02 11:00:00,45.05,45.11,44.95,44.99,15500.0,39.6363,39.6891,39.5484,39.5836,15500.0
2015-09-02 11:10:00,45.0,45.07,44.9,44.96,34680.0,39.5924,39.6539,39.5044,39.5572,34680.0
2015-09-02 11:20:00,44.96,45.04,44.88,44.96,70420.0,39.5572,39.6275,39.4868,39.5572,70420.0
2015-09-02 11:30:00,45.01,45.01,44.92,44.99,30165.0,39.6012,39.6012,39.522,39.5836,30165.0
2015-09-02 11:40:00,45.01,45.04,44.94,44.96,20245.0,39.6012,39.6275,39.5396,39.5572,20245.0
2015-09-02 11:50:00,44.9,44.95,44.8,44.84,16115.0,39.5044,39.5484,39.4164,39.4516,16115.0
2015-09-02 12:00:00,44.83,44.88,44.73,44.77,22645.0,39.4428,39.4868,39.3548,39.39,22645.0
2015-09-02 12:10:00,44.77,44.83,44.73,44.8,13000.0,39.39,39.4428,39.3548,39.4164,13000.0
2015-09-02 12:20:00,44.87,44.95,44.83,44.91,22040.0,39.478,39.5484,39.4428,39.5132,22040.0
2015-09-02 12:30:00,44.87,44.99,44.87,44.95,33560.0,39.478,39.5836,39.478,39.5484,33560.0
2015-09-02 12:40:00,44.94,45.02,44.87,45.02,39235.0,39.5396,39.6099,39.478,39.6099,39235.0
2015-09-02 12:50:00,44.99,45.03,44.89,44.96,38045.0,39.5836,39.6187,39.4956,39.5572,38045.0
2015-09-02 13:00:00,44.95,44.97,44.87,44.89,24640.0,39.5484,39.566,39.478,39.4956,24640.0
2015-09-02 13:10:00,44.9,45.04,44.9,44.99,15275.0,39.5044,39.6275,39.5044,39.5836,15275.0
2015-09-02 13:20:00,44.99,45.09,44.97,45.05,28350.0,39.5836,39.6715,39.566,39.6363,28350.0
2015-09-02 13:30:00,45.02,45.02,44.96,44.96,14500.0,39.6099,39.6099,39.5572,39.5572,14500.0
2015-09-02 13:40:00,44.98,45.05,44.95,45.0,18225.0,39.5748,39.6363,39.5484,39.5924,18225.0
2015-09-02 13:50:00,44.99,45.09,44.94,45.03,41860.0,39.5836,39.6715,39.5396,39.6187,41860.0
2015-09-02 14:00:00,45.04,45.09,44.93,45.04,46040.0,39.6275,39.6715,39.5308,39.6275,46040.0
2015-09-02 14:10:00,45.03,45.14,45.02,45.07,28140.0,39.6187,39.7155,39.6099,39.6539,28140.0
2015-09-02 14:20:00,45.04,45.16,45.03,45.11,44960.0,39.6275,39.7331,39.6187,39.6891,44960.0
2015-09-02 14:30:00,45.11,45.11,44.96,44.96,31545.0,39.6891,39.6891,39.5572,39.5572,31545.0
2015-09-02 14:40:00,44.95,45.02,44.86,44.89,26465.0,39.5484,39.6099,39.4692,39.4956,26465.0
2015-09-02 14:50:00,44.94,45.02,44.93,44.97,26350.0,39.5396,39.6099,39.5308,39.566,26350.0
2015-09-02 15:00:00,45.0,45.09,45.0,45.01,32760.0,39.5924,39.6715,39.5924,39.6012,32760.0
2015-09-02 15:10:00,45.02,45.08,44.93,44.98,60090.0,39.6099,39.6627,39.5308,39.5748,60090.0
2015-09-02 15:20:00,44.99,45.1,44.95,45.08,42245.0,39.5836,39.6803,39.5484,39.6627,42245.0
2015-09-02 15:30:00,45.08,45.11,45.03,45.05,52375.0,39.6627,39.6891,39.6187,39.6363,52375.0
2015-09-02 15:40:00,45.03,45.12,45.01,45.06,94735.0,39.6187,39.6979,39.6012,39.6451,94735.0
2015-09-02 15:50:00,45.08,45.31,45.08,45.29,190710.0,39.6627,39.8651,39.6627,39.8475,190710.0
2015-09-03 09:30:00,45.4,45.75,45.13,45.6,94700.0,39.9443,40.2522,39.7067,40.1203,94700.0
2015-09-03 09:40:00,45.6,45.75,45.58,45.69,68650.0,40.1203,40.2522,40.1027,40.1994,68650.0
2015-09-03 09:50:00,45.69,45.8,45.65,45.73,35230.0,40.1994,40.2962,40.1642,40.2346,35230.0
2015-09-03 10:00:00,45.78,45.88,45.77,45.87,38190.0,40.2786,40.3666,40.2698,40.3578,38190.0
2015-09-03 10:10:00,45.85,45.9,45.76,45.9,285910.0,40.3402,40.3842,40.261,40.3842,285910.0
2015-09-03 10:20:00,45.9,46.01,45.88,46.01,19770.0,40.3842,40.481,40.3666,40.481,19770.0
2015-09-03 10:30:00,46.01,46.08,45.92,46.06,39705.0,40.481,40.5426,40.4018,40.525,39705.0
2015-09-03 10:40:00,46.08,46.17,46.04,46.16,39100.0,40.5426,40.6218,40.5074,40.613,39100.0
2015-09-03 10:50:00,46.16,46.25,46.14,46.17,81505.0,40.613,40.6921,40.5954,40.6218,81505.0
2015-09-03 11:00:00,46.15,46.17,46.04,46.04,40275.0,40.6042,40.6218,40.5074,40.5074,40275.0
2015-09-03 11:10:00,46.05,46.11,46.01,46.01,25085.0,40.5162,40.569,40.481,40.481,25085.0
2015-09-03 11:20:00,45.99,46.03,45.96,46.0,19210.0,40.4634,40.4986,40.437,40.4722,19210.0
2015-09-03 11:30:00,45.97,45.97,45.85,45.87,124250.0,40.4458,40.4458,40.3402,40.3578,124250.0
2015-09-03 11:40:00,45.88,45.93,45.8,45.8,43025.0,40.3666,40.4106,40.2962,40.2962,43025.0
2015-09-03 11:50:00,45.81,45.9,45.77,45.85,26270.0,40.305,40.3842,40.2698,40.3402,26270.0
2015-09-03 12:00:00,45.87,45.93,45.81,45.86,15725.0,40.3578,40.4106,40.305,40.349,15725.0
2015-09-03 12:10:00,45.87,45.9,45.75,45.77,25930.0,40.3578,40.3842,40.2522,40.2698,25930.0
2015-09-03 12:20:00,45.77,45.93,45.74,45.92,85005.0,40.2698,40.4106,40.2434,40.4018,85005.0
2015-09-03 12:30:00,45.93,45.94,45.77,45.78,18135.0,40.4106,40.4194,40.2698,40.2786,18135.0
2015-09-03 12:40:00,45.74,45.89,45.73,45.85,76005.0,40.2434,40.3754,40.2346,40.3402,76005.0
2015-09-03 12:50:00,45.86,45.86,45.72,45.72,29780.0,40.349,40.349,40.2258,40.2258,29780.0
2015-09-03 13:00:00,45.72,45.76,45.63,45.63,51610.0,40.2258,40.261,40.1466,40.1466,51610.0
2015-09-03 13:10:00,45.6,45.76,45.57,45.76,22705.0,40.1203,40.261,40.0939,40.261,22705.0
2015-09-03 13:20:00,45.73,45.83,45.69,45.83,167725.0,40.2346,40.3226,40.1994,40.3226,167725.0
2015-09-03 13:30:00,45.8,45.93,45.75,45.8,94700.0,40.2962,40.4106,40.2522,40.2962,94700.0
2015-09-03 13:40:00,45.8,45.88,45.66,45.88,162080.0,40.2962,40.3666,40.173,40.3666,162080.0
2015-09-03 13:50:00,45.87,45.88,45.72,45.73,131385.0,40.3578,40.3666,40.2258,40.2346,131385.0
2015-09-03 14:00:00,45.69,45.82,45.64,45.65,62735.0,40.1994,40.3138,40.1554,40.1642,62735.0
2015-09-03 14:10:00,45.62,45.75,45.62,45.69,53450.0,40.1378,40.2522,40.1378,40.1994,53450.0
2015-09-03 14:20:00,45.7,45.7,45.58,45.69,41995.0,40.2082,40.2082,40.1027,40.1994,41995.0
2015-09-03 14:30:00,45.7,45.76,45.58,45.69,71790.0,40.2082,40.261,40.1027,40.1994,71790.0
2015-09-03 14:40:00,45.68,45.8,45.62,45.75,36815.0,40.1906,40.2962,40.1378,40.2522,36815.0
2015-09-03 14:50:00,45.75,45.77,45.61,45.68,71880.0,40.2522,40.2698,40.129,40.1906,71880.0
2015-09-03 15:00:00,45.7,45.74,45.56,45.6,50470.0,40.2082,40.2434,40.0851,40.1203,50470.0
2015-09-03 15:10:00,45.6,45.68,45.6,45.65,52500.0,40.1203,40.1906,40.1203,40.1642,52500.0
2015-09-03 15:20:00,45.62,45.73,45.59,45.63,108265.0,40.1378,40.2346,40.1115,40.1466,108265.0
2015-09-03 15:30:00,45.64,45.66,45.53,45.62,169630.0,40.1554,40.173,40.0587,40.1378,169630.0
2015-09-03 15:40:00,45.62,45.85,45.58,45.8,254075.0,40.1378,40.3402,40.1027,40.2962,254075.0
2015-09-03 15:50:00,45.8,45.91,45.78,45.78,1058260.0,40.2962,40.393,40.2786,40.2786,1058260.0
2015-09-04 09:30:00,45.6,45.66,45.25,45.65,147305.0,40.1203,40.173,39.8123,40.1642,147305.0
2015-09-04 09:40:00,45.61,45.89,45.61,45.74,52620.0,40.129,40.3754,40.129,40.2434,52620.0
2015-09-04 09:50:00,45.71,45.74,45.64,45.64,23885.0,40.217,40.2434,40.1554,40.1554,23885.0
2015-09-04 10:00:00,45.7,45.72,45.61,45.63,38340.0,40.2082,40.2258,40.129,40.1466,38340.0
2015-09-04 10:10:00,45.67,45.82,45.65,45.68,33510.0,40.1818,40.3138,40.1642,40.1906,33510.0
2015-09-04 10:20:00,45.72,45.87,45.72,45.86,61915.0,40.2258,40.3578,40.2258,40.349,61915.0
2015-09-04 10:30:00,45.86,45.99,45.86,45.99,39125.0,40.349,40.4634,40.349,40.4634,39125.0
2015-09-04 10:40:00,46.01,46.01,45.86,45.92,76890.0,40.481,40.481,40.349,40.4018,76890.0
2015-09-04 10:50:00,45.9,45.9,45.82,45.88,48215.0,40.3842,40.3842,40.3138,40.3666,48215.0
2015-09-04 11:00:00,45.88,45.96,45.85,45.86,44260.0,40.3666,40.437,40.3402,40.349,44260.0
2015-09-04 11:10:00,45.85,46.01,45.83,45.88,20970.0,40.3402,40.481,40.3226,40.3666,20970.0
2015-09-04 11:20:00,45.88,45.89,45.78,45.81,25690.0,40.3666,40.3754,40.2786,40.305,25690.0
2015-09-04 11:30:00,45.77,45.77,45.48,45.48,30015.0,40.2698,40.2698,40.0147,40.0147,30015.0
2015-09-04 11:40:00,45.47,45.7,45.41,45.7,26695.0,40.0059,40.2082,39.9531,40.2082,26695.0
2015-09-04 11:50:00,45.69,45.73,45.61,45.61,19500.0,40.1994,40.2346,40.129,40.129,19500.0
2015-09-04 12:00:00,45.62,45.62,45.51,45.53,16440.0,40.1378,40.1378,40.0411,40.0587,16440.0
2015-09-04 12:10:00,45.56,45.56,45.47,45.49,28000.0,40.0851,40.0851,40.0059,40.0235,28000.0
2015-09-04 12:20:00,45.46,45.51,45.33,45.33,20000.0,39.9971,40.0411,39.8827,39.8827,20000.0
2015-09-04 12:30:00,45.36,45.43,45.32,45.34,43360.0,39.9091,39.9707,39.8739,39.8915,43360.0
2015-09-04 12:40:00,45.33,45.4,45.28,45.39,28005.0,39.8827,39.9443,39.8387,39.9355,28005.0
2015-09-04 12:50:00,45.41,45.45,45.34,45.34,24000.0,39.9531,39.9883,39.8915,39.8915,24000.0
2015-09-04 13:00:00,45.34,45.34,45.19,45.27,33415.0,39.8915,39.8915,39.7595,39.8299,33415.0
2015-09-04 13:10:00,45.3,45.31,45.2,45.2,21810.0,39.8563,39.8651,39.7683,39.7683,21810.0
2015-09-04 13:20:00,45.19,45.19,45.08,45.09,18210.0,39.7595,39.7595,39.6627,39.6715,18210.0
2015-09-04 13:30:00,45.09,45.18,45.05,45.13,48975.0,39.6715,39.7507,39.6363,39.7067,48975.0
2015-09-04 13:40:00,45.12,45.15,45.07,45.07,21500.0,39.6979,39.7243,39.6539,39.6539,21500.0
2015-09-04 13:50:00,45.11,45.18,45.08,45.11,40770.0,39.6891,39.7507,39.6627,39.6891,40770.0
2015-09-04 14:00:00,45.11,45.13,45.04,45.08,62250.0,39.6891,39.7067,39.6275,39.6627,62250.0
2015-09-04 14:10:00,45.07,45.11,45.04,45.07,36210.0,39.6539,39.6891,39.6275,39.6539,36210.0
2015-09-04 14:20:00,45.1,45.1,44.98,45.07,38075.0,39.6803,39.6803,39.5748,39.6539,38075.0
2015-09-04 14:30:00,45.07,45.12,45.04,45.05,31390.0,39.6539,39.6979,39.6275,39.6363,31390.0
2015-09-04 14:40:00,45.07,45.24,45.07,45.21,40000.0,39.6539,39.8035,39.6539,39.7771,40000.0
2015-09-04 14:50:00,45.23,45.28,45.22,45.26,39505.0,39.7947,39.8387,39.7859,39.8211,39505.0
2015-09-04 15:00:00,45.26,45.35,45.22,45.28,106325.0,39.8211,39.9003,39.7859,39.8387,106325.0
2015-09-04 15:10:00,45.27,45.31,45.21,45.28,96905.0,39.8299,39.8651,39.7771,39.8387,96905.0
2015-09-04 15:20:00,45.3,45.32,45.21,45.29,54500.0,39.8563,39.8739,39.7771,39.8475,54500.0
2015-09-04 15:30:00,45.31,45.47,45.24,45.39,85195.0,39.8651,40.0059,39.8035,39.9355,85195.0
2015-09-04 15:40:00,45.42,45.63,45.41,45.62,128000.0,39.9619,40.1466,39.9531,40.1378,128000.0
2015-09-04 15:50:00,45.62,45.62,45.36,45.37,209615.0,40.1378,40.1378,39.9091,39.9179,209615.0
2015-09-08 09:30:00,45.75,46.06,45.65,46.04,73890.0,40.2522,40.525,40.1642,40.5074,73890.0
2015-09-08 09:40:00,46.02,46.09,45.95,46.05,44505.0,40.4898,40.5514,40.4282,40.5162,44505.0
2015-09-08 09:50:00,46.09,46.14,45.88,45.95,35680.0,40.5514,40.5954,40.3666,40.4282,35680.0
2015-09-08 10:00:00,45.95,45.95,45.72,45.72,35510.0,40.4282,40.4282,40.2258,40.2258,35510.0
2015-09-08 10:10:00,45.74,45.77,45.64,45.7,40285.0,40.2434,40.2698,40.1554,40.2082,40285.0
2015-09-08 10:20:00,45.69,45.82,45.67,45.82,18500.0,40.1994,40.3138,40.1818,40.3138,18500.0
2015-09-08 10:30:00,45.82,45.83,45.68,45.73,34715.0,40.3138,40.3226,40.1906,40.2346,34715.0
2015-09-08 10:40:00,45.69,45.7,45.59,45.63,26000.0,40.1994,40.2082,40.1115,40.1466,26000.0
2015-09-08 10:50:00,45.62,45.69,45.56,45.68,37985.0,40.1378,40.1994,40.0851,40.1906,37985.0
2015-09-08 11:00:00,45.68,45.69,45.59,45.61,26815.0,40.1906,40.1994,40.1115,40.129,26815.0
2015-09-08 11:10:00,45.64,45.73,45.59,45.69,30990.0,40.1554,40.2346,40.1115,40.1994,30990.0
2015-09-08 11:20:00,45.7,45.82,45.7,45.8,64905.0,40.2082,40.3138,40.2082,40.2962,64905.0
2015-09-08 11:30:00,45.8,45.84,45.76,45.79,34775.0,40.2962,40.3314,40.261,40.2874,34775.0
2015-09-08 11:40:00,45.76,45.87,45.76,45.87,19150.0,40.261,40.3578,40.261,40.3578,19150.0
2015-09-08 11:50:00,45.85,45.85,45.8,45.84,39175.0,40.3402,40.3402,40.2962,40.3314,39175.0
2015-09-08 12:00:00,45.85,45.96,45.82,45.96,58225.0,40.3402,40.437,40.3138,40.437,58225.0
2015-09-08 12:10:00,45.97,46.05,45.94,46.03,34770.0,40.4458,40.5162,40.4194,40.4986,34770.0
2015-09-08 12:20:00,46.04,46.06,45.99,46.03,20425.0,40.5074,40.525,40.4634,40.4986,20425.0
2015-09-08 12:30:00,46.05,46.11,46.02,46.11,45755.0,40.5162,40.569,40.4898,40.569,45755.0
2015-09-08 12:40:00,46.1,46.17,46.1,46.16,17885.0,40.5602,40.6218,40.5602,40.613,17885.0
2015-09-08 12:50:00,46.14,46.16,46.13,46.15,22725.0,40.5954,40.613,40.5866,40.6042,22725.0
2015-09-08 13:00:00,46.15,46.16,46.0,46.01,31515.0,40.6042,40.613,40.4722,40.481,31515.0
2015-09-08 13:10:00,46.04,46.07,46.0,46.03,48780.0,40.5074,40.5338,40.4722,40.4986,48780.0
2015-09-08 13:20:00,46.03,46.07,46.02,46.07,26535.0,40.4986,40.5338,40.4898,40.5338,26535.0
2015-09-08 13:30:00,46.07,46.17,46.07,46.16,25000.0,40.5338,40.6218,40.5338,40.613,25000.0
2015-09-08 13:40:00,46.16,46.22,46.15,46.22,18185.0,40.613,40.6657,40.6042,40.6657,18185.0
2015-09-08 13:50:00,46.25,46.38,46.25,46.38,43000.0,40.6921,40.8065,40.6921,40.8065,43000.0
2015-09-08 14:00:00,46.38,46.43,46.36,46.38,60745.0,40.8065,40.8505,40.7889,40.8065,60745.0
2015-09-08 14:10:00,46.39,46.45,46.36,46.43,25565.0,40.8153,40.8681,40.7889,40.8505,25565.0
2015-09-08 14:20:00,46.44,46.55,46.43,46.55,63950.0,40.8593,40.9561,40.8505,40.9561,63950.0
2015-09-08 14:30:00,46.55,46.62,46.55,46.56,63460.0,40.9561,41.0177,40.9561,40.9649,63460.0
2015-09-08 14:40:00,46.57,46.68,46.55,46.68,14730.0,40.9737,41.0705,40.9561,41.0705,14730.0
2015-09-08 14:50:00,46.68,46.75,46.68,46.71,62040.0,41.0705,41.1321,41.0705,41.0969,62040.0
2015-09-08 15:00:00,46.73,46.79,46.71,46.72,63485.0,41.1145,41.1672,41.0969,41.1057,63485.0
2015-09-08 15:10:00,46.73,46.75,46.7,46.71,43280.0,41.1145,41.1321,41.0881,41.0969,43280.0
2015-09-08 15:20:00,46.71,46.77,46.64,46.77,35845.0,41.0969,41.1497,41.0353,41.1497,35845.0
2015-09-08 15:30:00,46.77,46.83,46.72,46.82,103325.0,41.1497,41.2024,41.1057,41.1936,103325.0
2015-09-08 15:40:00,46.84,46.85,46.72,46.84,135880.0,41.2112,41.22,41.1057,41.2112,135880.0
2015-09-08 15:50:00,46.83,46.95,46.77,46.89,318385.0,41.2024,41.308,41.1497,41.2552,318385.0
2015-09-09 09:30:00,47.21,47.24,46.92,47.17,63675.0,41.5368,41.5632,41.2816,41.5016,63675.0
2015-09-09 09:40:00,47.1,47.19,47.0,47.05,33750.0,41.44,41.5192,41.352,41.396,33750.0
2015-09-09 09:50:00,47.01,47.09,47.0,47.05,76175.0,41.3608,41.4312,41.352,41.396,76175.0
2015-09-09 10:00:00,47.05,47.16,46.96,47.03,39100.0,41.396,41.4928,41.3168,41.3784,39100.0
2015-09-09 10:10:00,47.02,47.15,46.91,47.1,90580.0,41.3696,41.484,41.2728,41.44,90580.0
2015-09-09 10:20:00,47.11,47.17,47.11,47.12,36210.0,41.4488,41.5016,41.4488,41.4576,36210.0
2015-09-09 10:30:00,47.07,47.07,46.91,46.96,58005.0,41.4136,41.4136,41.2728,41.3168,58005.0
2015-09-09 10:40:00,46.97,47.08,46.96,47.06,28200.0,41.3256,41.4224,41.3168,41.4048,28200.0
2015-09-09 10:50:00,47.03,47.03,46.95,46.97,28300.0,41.3784,41.3784,41.308,41.3256,28300.0
2015-09-09 11:00:00,46.99,47.13,46.99,47.12,41975.0,41.3432,41.4664,41.3432,41.4576,41975.0
2015-09-09 11:10:00,47.06,47.18,47.06,47.08,14195.0,41.4048,41.5104,41.4048,41.4224,14195.0
2015-09-09 11:20:00,47.05,47.05,46.95,46.99,18005.0,41.396,41.396,41.308,41.3432,18005.0
2015-09-09 11:30:00,46.99,47.06,46.99,47.03,16000.0,41.3432,41.4048,41.3432,41.3784,16000.0
2015-09-09 11:40:00,46.99,47.07,46.98,47.02,32410.0,41.3432,41.4136,41.3344,41.3696,32410.0
2015-09-09 11:50:00,47.02,47.08,46.96,47.05,19000.0,41.3696,41.4224,41.3168,41.396,19000.0
2015-09-09 12:00:00,47.07,47.13,47.07,47.12,20110.0,41.4136,41.4664,41.4136,41.4576,20110.0
2015-09-09 12:10:00,47.12,47.17,47.08,47.17,20750.0,41.4576,41.5016,41.4224,41.5016,20750.0
2015-09-09 12:20:00,47.18,47.19,47.11,47.12,64210.0,41.5104,41.5192,41.4488,41.4576,64210.0
2015-09-09 12:30:00,47.15,47.2,47.07,47.07,14065.0,41.484,41.528,41.4136,41.4136,14065.0
2015-09-09 12:40:00,47.08,47.14,47.05,47.08,18755.0,41.4224,41.4752,41.396,41.4224,18755.0
2015-09-09 12:50:00,47.05,47.05,46.98,47.02,19585.0,41.396,41.396,41.3344,41.3696,19585.0
2015-09-09 13:00:00,47.04,47.09,46.99,47.03,64690.0,41.3872,41.4312,41.3432,41.3784,64690.0
2015-09-09 13:10:00,47.04,47.11,47.0,47.11,55090.0,41.3872,41.4488,41.352,41.4488,55090.0
2015-09-09 13:20:00,47.1,47.1,46.96,46.98,120175.0,41.44,41.44,41.3168,41.3344,120175.0
2015-09-09 13:30:00,46.98,46.99,46.9,46.92,68000.0,41.3344,41.3432,41.264,41.2816,68000.0
2015-09-09 13:40:00,46.93,46.93,46.87,46.87,19000.0,41.2904,41.2904,41.2376,41.2376,19000.0
2015-09-09 13:50:00,46.85,46.86,46.78,46.8,26195.0,41.22,41.2288,41.1584,41.176,26195.0
2015-09-09 14:00:00,46.78,46.86,46.76,46.86,70935.0,41.1584,41.2288,41.1409,41.2288,70935.0
2015-09-09 14:10:00,46.85,46.88,46.82,46.87,30270.0,41.22,41.2464,41.1936,41.2376,30270.0
2015-09-09 14:20:00,46.86,46.87,46.73,46.75,26000.0,41.2288,41.2376,41.1145,41.1321,26000.0
2015-09-09 14:30:00,46.75,46.81,46.68,46.76,31875.0,41.1321,41.1848,41.0705,41.1409,31875.0
2015-09-09 14:40:00,46.77,46.77,46.6,46.71,24500.0,41.1497,41.1497,41.0001,41.0969,24500.0
2015-09-09 14:50:00,46.7,46.8,46.67,46.73,48210.0,41.0881,41.176,41.0617,41.1145,48210.0
2015-09-09 15:00:00,46.71,46.83,46.66,46.8,32925.0,41.0969,41.2024,41.0529,41.176,32925.0
2015-09-09 15:10:00,46.78,46.8,46.64,46.8,50320.0,41.1584,41.176,41.0353,41.176,50320.0
2015-09-09 15:20:00,46.75,46.78,46.59,46.63,75220.0,41.1321,41.1584,40.9913,41.0265,75220.0
2015-09-09 15:30:00,46.63,46.63,46.43,46.45,60075.0,41.0265,41.0265,40.8505,40.8681,60075.0
2015-09-09 15:40:00,46.45,46.45,46.2,46.23,141250.0,40.8681,40.8681,40.6481,40.6745,141250.0
2015-09-09 15:50:00,46.23,46.28,46.15,46.24,265900.0,40.6745,40.7185,40.6042,40.6833,265900.0
2015-09-10 09:30:00,46.3,46.48,46.29,46.4,51915.0,40.7361,40.8945,40.7273,40.8241,51915.0
2015-09-10 09:40:00,46.45,46.51,46.34,46.45,17780.0,40.8681,40.9209,40.7713,40.8681,17780.0
2015-09-10 09:50:00,46.41,46.51,46.31,46.31,40330.0,40.8329,40.9209,40.7449,40.7449,40330.0
2015-09-10 10:00:00,46.35,46.5,46.3,46.36,149650.0,40.7801,40.9121,40.7361,40.7889,149650.0
2015-09-10 10:10:00,46.34,46.34,46.2,46.32,120445.0,40.7713,40.7713,40.6481,40.7537,120445.0
2015-09-10 10:20:00,46.31,46.39,46.31,46.36,22220.0,40.7449,40.8153,40.7449,40.7889,22220.0
2015-09-10 10:30:00,46.38,46.53,46.38,46.53,23500.0,40.8065,40.9385,40.8065,40.9385,23500.0
2015-09-10 10:40:00,46.52,46.7,46.52,46.7,18635.0,40.9297,41.0881,40.9297,41.0881,18635.0
2015-09-10 10:50:00,46.74,46.78,46.73,46.74,27025.0,41.1233,41.1584,41.1145,41.1233,27025.0
2015-09-10 11:00:00,46.73,46.77,46.69,46.69,44830.0,41.1145,41.1497,41.0793,41.0793,44830.0
2015-09-10 11:10:00,46.68,46.7,46.53,46.58,108840.0,41.0705,41.0881,40.9385,40.9825,108840.0
2015-09-10 11:20:00,46.56,46.67,46.56,46.61,40500.0,40.9649,41.0617,40.9649,41.0089,40500.0
2015-09-10 11:30:00,46.64,46.74,46.61,46.7,15500.0,41.0353,41.1233,41.0089,41.0881,15500.0
2015-09-10 11:40:00,46.71,46.8,46.71,46.77,25920.0,41.0969,41.176,41.0969,41.1497,25920.0
2015-09-10 11:50:00,46.73,46.89,46.72,46.85,81865.0,41.1145,41.2552,41.1057,41.22,81865.0
2015-09-10 12:00:00,46.86,47.0,46.83,47.0,94650.0,41.2288,41.352,41.2024,41.352,94650.0
2015-09-10 12:10:00,46.96,47.0,46.9,46.9,14500.0,41.3168,41.352,41.264,41.264,14500.0
2015-09-10 12:20:00,46.91,46.97,46.89,46.97,13500.0,41.2728,41.3256,41.2552,41.3256,13500.0
2015-09-10 12:30:00,46.92,47.04,46.87,46.99,46810.0,41.2816,41.3872,41.2376,41.3432,46810.0
2015-09-10 12:40:00,46.98,47.04,46.9,47.04,27760.0,41.3344,41.3872,41.264,41.3872,27760.0
2015-09-10 12:50:00,47.0,47.04,46.95,46.95,31925.0,41.352,41.3872,41.308,41.308,31925.0
2015-09-10 13:00:00,46.94,47.02,46.92,46.98,46215.0,41.2992,41.3696,41.2816,41.3344,46215.0
2015-09-10 13:10:00,47.01,47.08,47.0,47.03,40365.0,41.3608,41.4224,41.352,41.3784,40365.0
2015-09-10 13:20:00,47.07,47.29,47.07,47.26,38015.0,41.4136,41.6072,41.4136,41.5808,38015.0
2015-09-10 13:30:00,47.26,47.38,47.19,47.36,40115.0,41.5808,41.6863,41.5192,41.6688,40115.0
2015-09-10 13:40:00,47.36,47.4,47.27,47.29,63145.0,41.6688,41.7039,41.5896,41.6072,63145.0
2015-09-10 13:50:00,47.3,47.36,47.25,47.35,92720.0,41.616,41.6688,41.572,41.66,92720.0
2015-09-10 14:00:00,47.37,47.4,47.28,47.28,31645.0,41.6775,41.7039,41.5984,41.5984,31645.0
2015-09-10 14:10:00,47.28,47.28,47.16,47.16,31485.0,41.5984,41.5984,41.4928,41.4928,31485.0
2015-09-10 14:20:00,47.18,47.3,47.16,47.27,54160.0,41.5104,41.616,41.4928,41.5896,54160.0
2015-09-10 14:30:00,47.25,47.32,47.16,47.18,66865.0,41.572,41.6336,41.4928,41.5104,66865.0
2015-09-10 14:40:00,47.2,47.21,47.14,47.18,33320.0,41.528,41.5368,41.4752,41.5104,33320.0
2015-09-10 14:50:00,47.2,47.22,47.1,47.12,42390.0,41.528,41.5456,41.44,41.4576,42390.0
2015-09-10 15:00:00,47.11,47.12,47.08,47.11,11505.0,41.4488,41.4576,41.4224,41.4488,11505.0
2015-09-10 15:10:00,47.12,47.24,47.12,47.12,71250.0,41.4576,41.5632,41.4576,41.4576,71250.0
2015-09-10 15:20:00,47.13,47.17,47.03,47.07,40755.0,41.4664,41.5016,41.3784,41.4136,40755.0
2015-09-10 15:30:00,47.05,47.05,46.9,46.94,68320.0,41.396,41.396,41.264,41.2992,68320.0
2015-09-10 15:40:00,46.95,46.95,46.8,46.9,78550.0,41.308,41.308,41.176,41.264,78550.0
2015-09-10 15:50:00,46.88,47.05,46.82,47.01,283275.0,41.2464,41.396,41.1936,41.3608,283275.0
2015-09-11 09:30:00,46.98,47.03,46.62,46.9,55500.0,41.3344,41.3784,41.0177,41.264,55500.0
2015-09-11 09:40:00,47.01,47.01,46.74,46.75,37950.0,41.3608,41.3608,41.1233,41.1321,37950.0
2015-09-11 09:50:00,46.75,46.84,46.7,46.8,100055.0,41.1321,41.2112,41.0881,41.176,100055.0
2015-09-11 10:00:00,46.76,46.76,46.53,46.62,21490.0,41.1409,41.1409,40.9385,41.0177,21490.0
2015-09-11 10:10:00,46.66,46.7,46.61,46.65,15065.0,41.0529,41.0881,41.0089,41.0441,15065.0
2015-09-11 10:20:00,46.69,46.79,46.68,46.68,25095.0,41.0793,41.1672,41.0705,41.0705,25095.0
2015-09-11 10:30:00,46.72,46.72,46.57,46.62,27135.0,41.1057,41.1057,40.9737,41.0177,27135.0
2015-09-11 10:40:00,46.67,46.72,46.65,46.67,16500.0,41.0617,41.1057,41.0441,41.0617,16500.0
2015-09-11 10:50:00,46.64,46.67,46.55,46.61,33400.0,41.0353,41.0617,40.9561,41.0089,33400.0
2015-09-11 11:00:00,46.59,46.67,46.57,46.65,15000.0,40.9913,41.0617,40.9737,41.0441,15000.0
2015-09-11 11:10:00,46.63,46.65,46.54,46.58,16990.0,41.0265,41.0441,40.9473,40.9825,16990.0
2015-09-11 11:20:00,46.6,46.7,46.55,46.7,16220.0,41.0001,41.0881,40.9561,41.0881,16220.0
2015-09-11 11:30:00,46.73,46.79,46.65,46.79,19500.0,41.1145,41.1672,41.0441,41.1672,19500.0
2015-09-11 11:40:00,46.77,46.77,46.64,46.7,79140.0,41.1497,41.1497,41.0353,41.0881,79140.0
2015-09-11 11:50:00,46.72,46.79,46.72,46.75,36610.0,41.1057,41.1672,41.1057,41.1321,36610.0
2015-09-11 12:00:00,46.75,46.94,46.75,46.86,107525.0,41.1321,41.2992,41.1321,41.2288,107525.0
2015-09-11 12:10:00,46.9,46.97,46.9,46.97,86625.0,41.264,41.3256,41.264,41.3256,86625.0
2015-09-11 12:20:00,46.96,47.03,46.95,47.01,69655.0,41.3168,41.3784,41.308,41.3608,69655.0
2015-09-11 12:30:00,47.02,47.04,46.96,47.02,32205.0,41.3696,41.3872,41.3168,41.3696,32205.0
2015-09-11 12:40:00,47.04,47.06,46.98,47.0,55830.0,41.3872,41.4048,41.3344,41.352,55830.0
2015-09-11 12:50:00,47.02,47.02,46.92,46.93,20770.0,41.3696,41.3696,41.2816,41.2904,20770.0
2015-09-11 13:00:00,46.95,47.0,46.9,46.96,68360.0,41.308,41.352,41.264,41.3168,68360.0
2015-09-11 13:10:00,46.98,46.98,46.88,46.9,86760.0,41.3344,41.3344,41.2464,41.264,86760.0
2015-09-11 13:20:00,46.88,46.88,46.8,46.84,41365.0,41.2464,41.2464,41.176,41.2112,41365.0
2015-09-11 13:30:00,46.84,46.87,46.78,46.86,26010.0,41.2112,41.2376,41.1584,41.2288,26010.0
2015-09-11 13:40:00,46.84,46.87,46.81,46.84,45280.0,41.2112,41.2376,41.1848,41.2112,45280.0
2015-09-11 13:50:00,46.84,46.9,46.81,46.81,187740.0,41.2112,41.264,41.1848,41.1848,187740.0
2015-09-11 14:00:00,46.84,46.85,46.75,46.76,37810.0,41.2112,41.22,41.1321,41.1409,37810.0
2015-09-11 14:10:00,46.79,46.84,46.77,46.77,63650.0,41.1672,41.2112,41.1497,41.1497,63650.0
2015-09-11 14:20:00,46.8,46.87,46.79,46.85,31375.0,41.176,41.2376,41.1672,41.22,31375.0
2015-09-11 14:30:00,46.9,46.97,46.88,46.94,20680.0,41.264,41.3256,41.2464,41.2992,20680.0
2015-09-11 14:40:00,46.94,46.95,46.86,46.91,44730.0,41.2992,41.308,41.2288,41.2728,44730.0
2015-09-11 14:50:00,46.91,46.95,46.86,46.93,38440.0,41.2728,41.308,41.2288,41.2904,38440.0
2015-09-11 15:00:00,46.89,47.04,46.89,47.03,47065.0,41.2552,41.3872,41.2552,41.3784,47065.0
2015-09-11 15:10:00,47.02,47.12,46.99,47.08,105695.0,41.3696,41.4576,41.3432,41.4224,105695.0
2015-09-11 15:20:00,47.08,47.1,46.96,47.1,60340.0,41.4224,41.44,41.3168,41.44,60340.0
2015-09-11 15:30:00,47.05,47.1,46.99,47.09,76215.0,41.396,41.44,41.3432,41.4312,76215.0
2015-09-11 15:40:00,47.09,47.12,47.03,47.04,147840.0,41.4312,41.4576,41.3784,41.3872,147840.0
2015-09-11 15:50:00,47.03,47.28,47.03,47.22,417720.0,41.3784,41.5984,41.3784,41.5456,417720.0
2015-09-14 09:30:00,47.16,47.63,46.89,46.89,96950.0,41.626,42.0409,41.3877,41.3877,96950.0
2015-09-14 09:40:00,46.97,47.0,46.81,46.81,40395.0,41.4583,41.4848,41.3171,41.3171,40395.0
2015-09-14 09:50:00,46.8,46.86,46.75,46.78,124415.0,41.3083,41.3612,41.2641,41.2906,124415.0
2015-09-14 10:00:00,46.8,46.87,46.79,46.82,53730.0,41.3083,41.3701,41.2994,41.3259,53730.0
2015-09-14 10:10:00,46.85,46.85,46.73,46.75,64845.0,41.3524,41.3524,41.2465,41.2641,64845.0
2015-09-14 10:20:00,46.74,46.84,46.71,46.84,93800.0,41.2553,41.3436,41.2288,41.3436,93800.0
2015-09-14 10:30:00,46.85,46.87,46.7,46.8,146250.0,41.3524,41.3701,41.22,41.3083,146250.0
2015-09-14 10:40:00,46.84,46.86,46.76,46.77,23470.0,41.3436,41.3612,41.273,41.2818,23470.0
2015-09-14 10:50:00,46.77,46.77,46.63,46.68,24700.0,41.2818,41.2818,41.1582,41.2024,24700.0
2015-09-14 11:00:00,46.68,46.74,46.66,46.68,25055.0,41.2024,41.2553,41.1847,41.2024,25055.0
2015-09-14 11:10:00,46.67,46.68,46.59,46.6,15740.0,41.1935,41.2024,41.1229,41.1317,15740.0
2015-09-14 11:20:00,46.6,46.73,46.57,46.62,72515.0,41.1317,41.2465,41.1053,41.1494,72515.0
2015-09-14 11:30:00,46.64,46.72,46.64,46.68,24885.0,41.1671,41.2377,41.1671,41.2024,24885.0
2015-09-14 11:40:00,46.7,46.77,46.67,46.72,75140.0,41.22,41.2818,41.1935,41.2377,75140.0
2015-09-14 11:50:00,46.73,46.74,46.6,46.72,223420.0,41.2465,41.2553,41.1317,41.2377,223420.0
2015-09-14 12:00:00,46.71,46.72,46.64,46.71,23240.0,41.2288,41.2377,41.1671,41.2288,23240.0
2015-09-14 12:10:00,46.7,46.7,46.6,46.66,27175.0,41.22,41.22,41.1317,41.1847,27175.0
2015-09-14 12:20:00,46.65,46.72,46.65,46.66,22980.0,41.1759,41.2377,41.1759,41.1847,22980.0
2015-09-14 12:30:00,46.69,46.76,46.66,46.66,57580.0,41.2112,41.273,41.1847,41.1847,57580.0
2015-09-14 12:40:00,46.69,46.69,46.61,46.64,28005.0,41.2112,41.2112,41.1406,41.1671,28005.0
2015-09-14 12:50:00,46.65,46.73,46.65,46.66,16965.0,41.1759,41.2465,41.1759,41.1847,16965.0
2015-09-14 13:00:00,46.66,46.69,46.62,46.65,49055.0,41.1847,41.2112,41.1494,41.1759,49055.0
2015-09-14 13:10:00,46.64,46.66,46.59,46.66,19725.0,41.1671,41.1847,41.1229,41.1847,19725.0
2015-09-14 13:20:00,46.66,46.69,46.65,46.69,28370.0,41.1847,41.2112,41.1759,41.2112,28370.0
2015-09-14 13:30:00,46.69,46.73,46.66,46.7,49265.0,41.2112,41.2465,41.1847,41.22,49265.0
2015-09-14 13:40:00,46.69,46.81,46.69,46.8,42755.0,41.2112,41.3171,41.2112,41.3083,42755.0
2015-09-14 13:50:00,46.82,46.85,46.75,46.85,49490.0,41.3259,41.3524,41.2641,41.3524,49490.0
2015-09-14 14:00:00,46.83,46.86,46.75,46.75,37405.0,41.3348,41.3612,41.2641,41.2641,37405.0
2015-09-14 14:10:00,46.77,46.8,46.74,46.8,35180.0,41.2818,41.3083,41.2553,41.3083,35180.0
2015-09-14 14:20:00,46.81,46.84,46.78,46.81,38370.0,41.3171,41.3436,41.2906,41.3171,38370.0
2015-09-14 14:30:00,46.79,46.8,46.74,46.78,39220.0,41.2994,41.3083,41.2553,41.2906,39220.0
2015-09-14 14:40:00,46.8,46.81,46.71,46.71,52445.0,41.3083,41.3171,41.2288,41.2288,52445.0
2015-09-14 14:50:00,46.71,46.78,46.69,46.71,55015.0,41.2288,41.2906,41.2112,41.2288,55015.0
2015-09-14 15:00:00,46.71,46.72,46.68,46.71,41530.0,41.2288,41.2377,41.2024,41.2288,41530.0
2015-09-14 15:10:00,46.72,46.8,46.71,46.76,93270.0,41.2377,41.3083,41.2288,41.273,93270.0
2015-09-14 15:20:00,46.76,46.79,46.7,46.75,121165.0,41.273,41.2994,41.22,41.2641,121165.0
2015-09-14 15:30:00,46.75,46.77,46.68,46.68,35065.0,41.2641,41.2818,41.2024,41.2024,35065.0
2015-09-14 15:40:00,46.67,46.74,46.66,46.68,68350.0,41.1935,41.2553,41.1847,41.2024,68350.0
2015-09-14 15:50:00,46.68,46.74,46.65,46.71,203825.0,41.2024,41.2553,41.1759,41.2288,203825.0
2015-09-15 09:30:00,46.92,46.92,46.58,46.68,59495.0,41.4142,41.4142,41.1141,41.2024,59495.0
2015-09-15 09:40:00,46.68,46.69,46.5,46.54,49000.0,41.2024,41.2112,41.0435,41.0788,49000.0
2015-09-15 09:50:00,46.62,46.84,46.59,46.84,16990.0,41.1494,41.3436,41.1229,41.3436,16990.0
2015-09-15 10:00:00,46.83,46.83,46.73,46.74,58300.0,41.3348,41.3348,41.2465,41.2553,58300.0
2015-09-15 10:10:00,46.74,46.8,46.7,46.77,30550.0,41.2553,41.3083,41.22,41.2818,30550.0
2015-09-15 10:20:00,46.76,46.84,46.72,46.77,119160.0,41.273,41.3436,41.2377,41.2818,119160.0
2015-09-15 10:30:00,46.77,46.84,46.71,46.75,140100.0,41.2818,41.3436,41.2288,41.2641,140100.0
2015-09-15 10:40:00,46.76,46.78,46.66,46.67,139865.0,41.273,41.2906,41.1847,41.1935,139865.0
2015-09-15 10:50:00,46.71,46.76,46.67,46.7,36025.0,41.2288,41.273,41.1935,41.22,36025.0
2015-09-15 11:00:00,46.73,46.77,46.68,46.73,186885.0,41.2465,41.2818,41.2024,41.2465,186885.0
2015-09-15 11:10:00,46.72,46.75,46.55,46.56,285135.0,41.2377,41.2641,41.0876,41.0964,285135.0
2015-09-15 11:20:00,46.57,46.57,46.52,46.57,49365.0,41.1053,41.1053,41.0611,41.1053,49365.0
2015-09-15 11:30:00,46.6,46.6,46.41,46.41,31630.0,41.1317,41.1317,40.964,40.964,31630.0
2015-09-15 11:40:00,46.43,46.47,46.38,46.47,40470.0,40.9817,41.017,40.9376,41.017,40470.0
2015-09-15 11:50:00,46.47,46.48,46.33,46.48,61600.0,41.017,41.0258,40.8934,41.0258,61600.0
2015-09-15 12:00:00,46.47,46.54,46.45,46.5,65505.0,41.017,41.0788,40.9993,41.0435,65505.0
2015-09-15 12:10:00,46.54,46.62,46.52,46.54,33170.0,41.0788,41.1494,41.0611,41.0788,33170.0
2015-09-15 12:20:00,46.57,46.59,46.46,46.53,51495.0,41.1053,41.1229,41.0082,41.07,51495.0
2015-09-15 12:30:00,46.54,46.59,46.53,46.59,12500.0,41.0788,41.1229,41.07,41.1229,12500.0
2015-09-15 12:40:00,46.59,46.61,46.46,46.5,94665.0,41.1229,41.1406,41.0082,41.0435,94665.0
2015-09-15 12:50:00,46.52,46.61,46.5,46.5,40780.0,41.0611,41.1406,41.0435,41.0435,40780.0
2015-09-15 13:00:00,46.5,46.58,46.5,46.54,25095.0,41.0435,41.1141,41.0435,41.0788,25095.0
2015-09-15 13:10:00,46.54,46.61,46.47,46.57,42440.0,41.0788,41.1406,41.017,41.1053,42440.0
2015-09-15 13:20:00,46.58,46.66,46.54,46.58,57605.0,41.1141,41.1847,41.0788,41.1141,57605.0
2015-09-15 13:30:00,46.58,46.71,46.56,46.57,70095.0,41.1141,41.2288,41.0964,41.1053,70095.0
2015-09-15 13:40:00,46.6,46.71,46.58,46.6,43020.0,41.1317,41.2288,41.1141,41.1317,43020.0
2015-09-15 13:50:00,46.59,46.64,46.57,46.63,56680.0,41.1229,41.1671,41.1053,41.1582,56680.0
2015-09-15 14:00:00,46.63,46.66,46.59,46.6,49355.0,41.1582,41.1847,41.1229,41.1317,49355.0
2015-09-15 14:10:00,46.59,46.63,46.54,46.62,51795.0,41.1229,41.1582,41.0788,41.1494,51795.0
2015-09-15 14:20:00,46.61,46.65,46.53,46.63,51885.0,41.1406,41.1759,41.07,41.1582,51885.0
2015-09-15 14:30:00,46.63,46.71,46.57,46.71,82250.0,41.1582,41.2288,41.1053,41.2288,82250.0
2015-09-15 14:40:00,46.71,46.8,46.7,46.79,49630.0,41.2288,41.3083,41.22,41.2994,49630.0
2015-09-15 14:50:00,46.8,46.83,46.72,46.81,101925.0,41.3083,41.3348,41.2377,41.3171,101925.0
2015-09-15 15:00:00,46.81,46.85,46.72,46.82,110110.0,41.3171,41.3524,41.2377,41.3259,110110.0
2015-09-15 15:10:00,46.83,46.85,46.75,46.77,82505.0,41.3348,41.3524,41.2641,41.2818,82505.0
2015-09-15 15:20:00,46.77,46.8,46.7,46.77,94930.0,41.2818,41.3083,41.22,41.2818,94930.0
2015-09-15 15:30:00,46.79,46.81,46.72,46.78,111860.0,41.2994,41.3171,41.2377,41.2906,111860.0
2015-09-15 15:40:00,46.8,46.84,46.75,46.77,176470.0,41.3083,41.3436,41.2641,41.2818,176470.0
2015-09-15 15:50:00,46.77,46.78,46.66,46.68,381855.0,41.2818,41.2906,41.1847,41.2024,381855.0
2015-09-16 09:30:00,46.65,46.8,46.45,46.45,43675.0,41.1759,41.3083,40.9993,40.9993,43675.0
2015-09-16 09:40:00,46.45,46.48,46.23,46.23,58955.0,40.9993,41.0258,40.8052,40.8052,58955.0
2015-09-16 09:50:00,46.25,46.28,46.12,46.13,81550.0,40.8228,40.8493,40.7081,40.7169,81550.0
2015-09-16 10:00:00,46.14,46.16,46.06,46.12,98875.0,40.7257,40.7434,40.6551,40.7081,98875.0
2015-09-16 10:10:00,46.13,46.2,46.01,46.01,124350.0,40.7169,40.7787,40.611,40.611,124350.0
2015-09-16 10:20:00,46.05,46.12,46.01,46.08,47500.0,40.6463,40.7081,40.611,40.6728,47500.0
2015-09-16 10:30:00,46.08,46.15,46.01,46.05,41740.0,40.6728,40.7345,40.611,40.6463,41740.0
2015-09-16 10:40:00,46.05,46.05,45.98,46.0,44750.0,40.6463,40.6463,40.5845,40.6022,44750.0
2015-09-16 10:50:00,45.99,46.08,45.94,46.02,49370.0,40.5933,40.6728,40.5492,40.6198,49370.0
2015-09-16 11:00:00,46.06,46.09,45.96,46.09,40120.0,40.6551,40.6816,40.5668,40.6816,40120.0
2015-09-16 11:10:00,46.09,46.2,46.05,46.16,142575.0,40.6816,40.7787,40.6463,40.7434,142575.0
2015-09-16 11:20:00,46.17,46.32,46.16,46.24,124600.0,40.7522,40.8846,40.7434,40.814,124600.0
2015-09-16 11:30:00,46.23,46.25,46.16,46.19,143410.0,40.8052,40.8228,40.7434,40.7699,143410.0
2015-09-16 11:40:00,46.18,46.26,46.17,46.24,68485.0,40.761,40.8316,40.7522,40.814,68485.0
2015-09-16 11:50:00,46.25,46.38,46.23,46.36,102040.0,40.8228,40.9376,40.8052,40.9199,102040.0
2015-09-16 12:00:00,46.38,46.4,46.36,46.37,93240.0,40.9376,40.9552,40.9199,40.9287,93240.0
2015-09-16 12:10:00,46.36,46.41,46.36,46.4,44000.0,40.9199,40.964,40.9199,40.9552,44000.0
2015-09-16 12:20:00,46.39,46.41,46.37,46.41,46620.0,40.9464,40.964,40.9287,40.964,46620.0
2015-09-16 12:30:00,46.42,46.42,46.3,46.4,58380.0,40.9729,40.9729,40.8669,40.9552,58380.0
2015-09-16 12:40:00,46.4,46.4,46.25,46.38,51745.0,40.9552,40.9552,40.8228,40.9376,51745.0
2015-09-16 12:50:00,46.38,46.47,46.36,46.45,66655.0,40.9376,41.017,40.9199,40.9993,66655.0
2015-09-16 13:00:00,46.38,46.4,46.33,46.4,19395.0,40.9376,40.9552,40.8934,40.9552,19395.0
2015-09-16 13:10:00,46.41,46.43,46.39,46.4,17560.0,40.964,40.9817,40.9464,40.9552,17560.0
2015-09-16 13:20:00,46.4,46.45,46.36,46.44,25260.0,40.9552,40.9993,40.9199,40.9905,25260.0
2015-09-16 13:30:00,46.41,46.48,46.37,46.43,70055.0,40.964,41.0258,40.9287,40.9817,70055.0
2015-09-16 13:40:00,46.42,46.5,46.42,46.44,59265.0,40.9729,41.0435,40.9729,40.9905,59265.0
2015-09-16 13:50:00,46.44,46.51,46.44,46.5,52680.0,40.9905,41.0523,40.9905,41.0435,52680.0
2015-09-16 14:00:00,46.51,46.6,46.47,46.6,120595.0,41.0523,41.1317,41.017,41.1317,120595.0
2015-09-16 14:10:00,46.59,46.61,46.55,46.58,71250.0,41.1229,41.1406,41.0876,41.1141,71250.0
2015-09-16 14:20:00,46.58,46.58,46.49,46.53,69975.0,41.1141,41.1141,41.0347,41.07,69975.0
2015-09-16 14:30:00,46.54,46.55,46.45,46.48,248800.0,41.0788,41.0876,40.9993,41.0258,248800.0
2015-09-16 14:40:00,46.48,46.67,46.48,46.65,61810.0,41.0258,41.1935,41.0258,41.1759,61810.0
2015-09-16 14:50:00,46.66,46.7,46.61,46.66,67180.0,41.1847,41.22,41.1406,41.1847,67180.0
2015-09-16 15:00:00,46.67,46.68,46.62,46.65,50910.0,41.1935,41.2024,41.1494,41.1759,50910.0
2015-09-16 15:10:00,46.61,46.67,46.59,46.65,90820.0,41.1406,41.1935,41.1229,41.1759,90820.0
2015-09-16 15:20:00,46.67,46.75,46.65,46.71,66505.0,41.1935,41.2641,41.1759,41.2288,66505.0
2015-09-16 15:30:00,46.73,46.84,46.66,46.71,265120.0,41.2465,41.3436,41.1847,41.2288,265120.0
2015-09-16 15:40:00,46.71,46.76,46.65,46.71,155425.0,41.2288,41.273,41.1759,41.2288,155425.0
2015-09-16 15:50:00,46.71,46.74,46.63,46.68,282255.0,41.2288,41.2553,41.1582,41.2024,282255.0
2015-09-17 09:30:00,46.8,46.84,46.63,46.82,84410.0,41.3083,41.3436,41.1582,41.3259,84410.0
2015-09-17 09:40:00,46.85,46.87,46.69,46.76,42445.0,41.3524,41.3701,41.2112,41.273,42445.0
2015-09-17 09:50:00,46.81,46.91,46.67,46.91,63705.0,41.3171,41.4054,41.1935,41.4054,63705.0
2015-09-17 10:00:00,46.93,46.95,46.81,46.81,11995.0,41.423,41.4407,41.3171,41.3171,11995.0
2015-09-17 10:10:00,46.84,46.97,46.83,46.94,60390.0,41.3436,41.4583,41.3348,41.4318,60390.0
2015-09-17 10:20:00,46.97,46.97,46.84,46.84,31745.0,41.4583,41.4583,41.3436,41.3436,31745.0
2015-09-17 10:30:00,46.87,46.98,46.87,46.94,15450.0,41.3701,41.4672,41.3701,41.4318,15450.0
2015-09-17 10:40:00,46.9,47.05,46.9,47.03,83595.0,41.3965,41.5289,41.3965,41.5113,83595.0
2015-09-17 10:50:00,47.03,47.04,46.94,47.02,66705.0,41.5113,41.5201,41.4318,41.5025,66705.0
2015-09-17 11:00:00,47.03,47.05,46.97,47.02,24365.0,41.5113,41.5289,41.4583,41.5025,24365.0
2015-09-17 11:10:00,47.02,47.06,46.98,47.04,31150.0,41.5025,41.5378,41.4672,41.5201,31150.0
2015-09-17 11:20:00,47.03,47.13,46.99,47.04,40785.0,41.5113,41.5996,41.476,41.5201,40785.0
2015-09-17 11:30:00,47.03,47.06,46.99,47.0,13500.0,41.5113,41.5378,41.476,41.4848,13500.0
2015-09-17 11:40:00,47.02,47.06,46.99,47.0,12580.0,41.5025,41.5378,41.476,41.4848,12580.0
2015-09-17 11:50:00,46.99,47.06,46.96,47.03,18695.0,41.476,41.5378,41.4495,41.5113,18695.0
2015-09-17 12:00:00,47.04,47.04,46.96,46.99,12690.0,41.5201,41.5201,41.4495,41.476,12690.0
2015-09-17 12:10:00,46.97,47.08,46.96,47.04,33130.0,41.4583,41.5554,41.4495,41.5201,33130.0
2015-09-17 12:20:00,47.05,47.08,47.0,47.06,40425.0,41.5289,41.5554,41.4848,41.5378,40425.0
2015-09-17 12:30:00,47.04,47.09,47.02,47.02,22800.0,41.5201,41.5642,41.5025,41.5025,22800.0
2015-09-17 12:40:00,47.02,47.02,46.9,46.95,37255.0,41.5025,41.5025,41.3965,41.4407,37255.0
2015-09-17 12:50:00,47.01,47.04,46.97,47.02,18520.0,41.4936,41.5201,41.4583,41.5025,18520.0
2015-09-17 13:00:00,47.03,47.03,46.94,46.96,10000.0,41.5113,41.5113,41.4318,41.4495,10000.0
2015-09-17 13:10:00,46.94,47.04,46.92,47.02,30935.0,41.4318,41.5201,41.4142,41.5025,30935.0
2015-09-17 13:20:00,47.04,47.09,47.01,47.01,80145.0,41.5201,41.5642,41.4936,41.4936,80145.0
2015-09-17 13:30:00,47.04,47.07,47.02,47.03,24330.0,41.5201,41.5466,41.5025,41.5113,24330.0
2015-09-17 13:40:00,47.0,47.06,46.98,46.98,47165.0,41.4848,41.5378,41.4672,41.4672,47165.0
2015-09-17 13:50:00,47.0,47.08,46.88,46.94,57445.0,41.4848,41.5554,41.3789,41.4318,57445.0
2015-09-17 14:00:00,47.07,47.08,46.45,46.76,126070.0,41.5466,41.5554,40.9993,41.273,126070.0
2015-09-17 14:10:00,46.71,46.89,46.59,46.75,117145.0,41.2288,41.3877,41.1229,41.2641,117145.0
2015-09-17 14:20:00,46.73,46.73,46.5,46.58,124305.0,41.2465,41.2465,41.0435,41.1141,124305.0
2015-09-17 14:30:00,46.51,46.74,46.51,46.63,74735.0,41.0523,41.2553,41.0523,41.1582,74735.0
2015-09-17 14:40:00,46.62,47.0,46.62,46.91,134675.0,41.1494,41.4848,41.1494,41.4054,134675.0
2015-09-17 14:50:00,46.95,46.95,46.74,46.79,102040.0,41.4407,41.4407,41.2553,41.2994,102040.0
2015-09-17 15:00:00,46.81,46.83,46.43,46.45,171375.0,41.3171,41.3348,40.9817,40.9993,171375.0
2015-09-17 15:10:00,46.44,46.49,46.23,46.33,130990.0,40.9905,41.0347,40.8052,40.8934,130990.0
2015-09-17 15:20:00,46.35,46.35,46.01,46.18,139805.0,40.9111,40.9111,40.611,40.761,139805.0
2015-09-17 15:30:00,46.18,46.41,46.1,46.12,158265.0,40.761,40.964,40.6904,40.7081,158265.0
2015-09-17 15:40:00,46.11,46.23,45.98,46.05,189105.0,40.6992,40.8052,40.5845,40.6463,189105.0
2015-09-17 15:50:00,46.05,46.09,45.9,45.99,714810.0,40.6463,40.6816,40.5139,40.5933,714810.0
2015-09-18 09:30:00,45.65,45.65,45.31,45.49,581305.0,40.2932,40.2932,39.9931,40.152,581305.0
2015-09-18 09:40:00,45.47,45.65,45.47,45.53,50305.0,40.1343,40.2932,40.1343,40.1873,50305.0
2015-09-18 09:50:00,45.49,45.59,45.3,45.45,78160.0,40.152,40.2403,39.9843,40.1167,78160.0
2015-09-18 10:00:00,45.43,45.56,45.35,45.54,77105.0,40.099,40.2138,40.0284,40.1961,77105.0
2015-09-18 10:10:00,45.58,45.75,45.45,45.59,151655.0,40.2314,40.3815,40.1167,40.2403,151655.0
2015-09-18 10:20:00,45.52,45.8,45.49,45.73,48750.0,40.1785,40.4256,40.152,40.3638,48750.0
2015-09-18 10:30:00,45.73,45.8,45.56,45.6,66160.0,40.3638,40.4256,40.2138,40.2491,66160.0
2015-09-18 10:40:00,45.6,45.71,45.56,45.69,53780.0,40.2491,40.3462,40.2138,40.3285,53780.0
2015-09-18 10:50:00,45.69,45.76,45.65,45.76,20590.0,40.3285,40.3903,40.2932,40.3903,20590.0
2015-09-18 11:00:00,45.76,45.83,45.73,45.8,33990.0,40.3903,40.4521,40.3638,40.4256,33990.0
2015-09-18 11:10:00,45.8,45.9,45.75,45.83,40355.0,40.4256,40.5139,40.3815,40.4521,40355.0
2015-09-18 11:20:00,45.87,45.94,45.81,45.81,30000.0,40.4874,40.5492,40.4344,40.4344,30000.0
2015-09-18 11:30:00,45.77,45.91,45.75,45.89,36985.0,40.3991,40.5227,40.3815,40.5051,36985.0
2015-09-18 11:40:00,45.88,46.0,45.87,46.0,27025.0,40.4962,40.6022,40.4874,40.6022,27025.0
2015-09-18 11:50:00,46.0,46.01,45.88,45.89,122335.0,40.6022,40.611,40.4962,40.5051,122335.0
2015-09-18 12:00:00,45.88,45.88,45.78,45.79,82860.0,40.4962,40.4962,40.408,40.4168,82860.0
2015-09-18 12:10:00,45.76,45.8,45.66,45.66,25210.0,40.3903,40.4256,40.302,40.302,25210.0
2015-09-18 12:20:00,45.71,45.71,45.61,45.7,24395.0,40.3462,40.3462,40.2579,40.3374,24395.0
2015-09-18 12:30:00,45.71,45.77,45.63,45.67,21925.0,40.3462,40.3991,40.2756,40.3109,21925.0
2015-09-18 12:40:00,45.64,45.77,45.61,45.73,60825.0,40.2844,40.3991,40.2579,40.3638,60825.0
2015-09-18 12:50:00,45.75,45.8,45.7,45.76,35950.0,40.3815,40.4256,40.3374,40.3903,35950.0
2015-09-18 13:00:00,45.74,45.81,45.7,45.74,36550.0,40.3727,40.4344,40.3374,40.3727,36550.0
2015-09-18 13:10:00,45.78,45.8,45.64,45.7,48285.0,40.408,40.4256,40.2844,40.3374,48285.0
2015-09-18 13:20:00,45.72,45.75,45.63,45.75,123910.0,40.355,40.3815,40.2756,40.3815,123910.0
2015-09-18 13:30:00,45.75,45.79,45.7,45.72,105810.0,40.3815,40.4168,40.3374,40.355,105810.0
2015-09-18 13:40:00,45.76,45.85,45.75,45.77,18910.0,40.3903,40.4698,40.3815,40.3991,18910.0
2015-09-18 13:50:00,45.79,45.83,45.71,45.76,90400.0,40.4168,40.4521,40.3462,40.3903,90400.0
2015-09-18 14:00:00,45.75,45.85,45.75,45.77,29590.0,40.3815,40.4698,40.3815,40.3991,29590.0
2015-09-18 14:10:00,45.77,45.88,45.7,45.79,34585.0,40.3991,40.4962,40.3374,40.4168,34585.0
2015-09-18 14:20:00,45.79,46.02,45.77,45.95,173245.0,40.4168,40.6198,40.3991,40.558,173245.0
2015-09-18 14:30:00,45.96,45.96,45.79,45.9,36570.0,40.5668,40.5668,40.4168,40.5139,36570.0
2015-09-18 14:40:00,45.9,45.92,45.81,45.81,41100.0,40.5139,40.5315,40.4344,40.4344,41100.0
2015-09-18 14:50:00,45.8,45.87,45.75,45.83,35120.0,40.4256,40.4874,40.3815,40.4521,35120.0
2015-09-18 15:00:00,45.83,45.9,45.78,45.78,98250.0,40.4521,40.5139,40.408,40.408,98250.0
2015-09-18 15:10:00,45.77,45.85,45.7,45.72,61215.0,40.3991,40.4698,40.3374,40.355,61215.0
2015-09-18 15:20:00,45.71,45.78,45.66,45.74,67300.0,40.3462,40.408,40.302,40.3727,67300.0
2015-09-18 15:30:00,45.71,45.74,45.62,45.64,71915.0,40.3462,40.3727,40.2667,40.2844,71915.0
2015-09-18 15:40:00,45.64,45.67,45.49,45.56,79900.0,40.2844,40.3109,40.152,40.2138,79900.0
2015-09-18 15:50:00,45.56,45.69,45.51,45.67,246545.0,40.2138,40.3285,40.1696,40.3109,246545.0
2015-09-21 09:30:00,45.95,46.14,45.81,46.04,74010.0,40.558,40.7257,40.4344,40.6375,74010.0
2015-09-21 09:40:00,46.05,46.28,46.04,46.19,59130.0,40.6463,40.8493,40.6375,40.7699,59130.0
2015-09-21 09:50:00,46.22,46.27,46.03,46.1,87900.0,40.7963,40.8405,40.6286,40.6904,87900.0
2015-09-21 10:00:00,46.1,46.25,46.04,46.21,53190.0,40.6904,40.8228,40.6375,40.7875,53190.0
2015-09-21 10:10:00,46.23,46.4,46.2,46.4,110010.0,40.8052,40.9552,40.7787,40.9552,110010.0
2015-09-21 10:20:00,46.4,46.48,46.32,46.41,60545.0,40.9552,41.0258,40.8846,40.964,60545.0
2015-09-21 10:30:00,46.4,46.53,46.4,46.42,35965.0,40.9552,41.07,40.9552,40.9729,35965.0
2015-09-21 10:40:00,46.4,46.43,46.33,46.37,124140.0,40.9552,40.9817,40.8934,40.9287,124140.0
2015-09-21 10:50:00,46.38,46.43,46.33,46.33,54540.0,40.9376,40.9817,40.8934,40.8934,54540.0
2015-09-21 11:00:00,46.37,46.47,46.32,46.43,57365.0,40.9287,41.017,40.8846,40.9817,57365.0
2015-09-21 11:10:00,46.46,46.55,46.44,46.51,40855.0,41.0082,41.0876,40.9905,41.0523,40855.0
2015-09-21 11:20:00,46.53,46.59,46.48,46.59,38315.0,41.07,41.1229,41.0258,41.1229,38315.0
2015-09-21 11:30:00,46.57,46.6,46.42,46.42,37850.0,41.1053,41.1317,40.9729,40.9729,37850.0
2015-09-21 11:40:00,46.39,46.4,46.3,46.33,70010.0,40.9464,40.9552,40.8669,40.8934,70010.0
2015-09-21 11:50:00,46.33,46.38,46.31,46.35,51350.0,40.8934,40.9376,40.8758,40.9111,51350.0
2015-09-21 12:00:00,46.36,46.36,46.2,46.22,21965.0,40.9199,40.9199,40.7787,40.7963,21965.0
2015-09-21 12:10:00,46.22,46.32,46.22,46.3,38030.0,40.7963,40.8846,40.7963,40.8669,38030.0
2015-09-21 12:20:00,46.27,46.32,46.22,46.27,48670.0,40.8405,40.8846,40.7963,40.8405,48670.0
2015-09-21 12:30:00,46.26,46.29,46.18,46.22,43145.0,40.8316,40.8581,40.761,40.7963,43145.0
2015-09-21 12:40:00,46.23,46.31,46.22,46.22,112130.0,40.8052,40.8758,40.7963,40.7963,112130.0
2015-09-21 12:50:00,46.18,46.18,46.05,46.07,105355.0,40.761,40.761,40.6463,40.6639,105355.0
2015-09-21 13:00:00,46.06,46.27,46.06,46.22,348730.0,40.6551,40.8405,40.6551,40.7963,348730.0
2015-09-21 13:10:00,46.2,46.33,46.16,46.31,70775.0,40.7787,40.8934,40.7434,40.8758,70775.0
2015-09-21 13:20:00,46.3,46.38,46.26,46.36,171255.0,40.8669,40.9376,40.8316,40.9199,171255.0
2015-09-21 13:30:00,46.37,46.38,46.25,46.33,109190.0,40.9287,40.9376,40.8228,40.8934,109190.0
2015-09-21 13:40:00,46.32,46.33,46.22,46.29,35205.0,40.8846,40.8934,40.7963,40.8581,35205.0
2015-09-21 13:50:00,46.25,46.31,46.24,46.3,66075.0,40.8228,40.8758,40.814,40.8669,66075.0
2015-09-21 14:00:00,46.28,46.31,46.2,46.2,24100.0,40.8493,40.8758,40.7787,40.7787,24100.0
2015-09-21 14:10:00,46.22,46.22,46.11,46.15,82875.0,40.7963,40.7963,40.6992,40.7345,82875.0
2015-09-21 14:20:00,46.12,46.29,46.11,46.23,234260.0,40.7081,40.8581,40.6992,40.8052,234260.0
2015-09-21 14:30:00,46.22,46.29,46.19,46.23,303695.0,40.7963,40.8581,40.7699,40.8052,303695.0
2015-09-21 14:40:00,46.23,46.32,46.18,46.32,227960.0,40.8052,40.8846,40.761,40.8846,227960.0
2015-09-21 14:50:00,46.33,46.39,46.32,46.35,59930.0,40.8934,40.9464,40.8846,40.9111,59930.0
2015-09-21 15:00:00,46.33,46.37,46.31,46.34,47095.0,40.8934,40.9287,40.8758,40.9023,47095.0
2015-09-21 15:10:00,46.34,46.35,46.26,46.32,72990.0,40.9023,40.9111,40.8316,40.8846,72990.0
2015-09-21 15:20:00,46.33,46.33,46.24,46.3,109615.0,40.8934,40.8934,40.814,40.8669,109615.0
2015-09-21 15:30:00,46.3,46.31,46.12,46.14,154705.0,40.8669,40.8758,40.7081,40.7257,154705.0
2015-09-21 15:40:00,46.14,46.29,46.14,46.27,161805.0,40.7257,40.8581,40.7257,40.8405,161805.0
2015-09-21 15:50:00,46.27,46.35,46.23,46.35,241315.0,40.8405,40.9111,40.8052,40.9111,241315.0
2015-09-22 09:30:00,45.72,45.95,45.61,45.95,62920.0,40.355,40.558,40.2579,40.558,62920.0
2015-09-22 09:40:00,45.93,46.0,45.75,45.83,30095.0,40.5404,40.6022,40.3815,40.4521,30095.0
2015-09-22 09:50:00,45.77,45.88,45.73,45.79,54655.0,40.3991,40.4962,40.3638,40.4168,54655.0
2015-09-22 10:00:00,45.84,45.91,45.78,45.79,30270.0,40.4609,40.5227,40.408,40.4168,30270.0
2015-09-22 10:10:00,45.79,45.8,45.7,45.7,20445.0,40.4168,40.4256,40.3374,40.3374,20445.0
2015-09-22 10:20:00,45.66,45.69,45.59,45.67,31665.0,40.302,40.3285,40.2403,40.3109,31665.0
2015-09-22 10:30:00,45.66,45.66,45.41,45.42,26955.0,40.302,40.302,40.0814,40.0902,26955.0
2015-09-22 10:40:00,45.43,45.43,45.3,45.37,146420.0,40.099,40.099,39.9843,40.0461,146420.0
2015-09-22 10:50:00,45.4,45.42,45.3,45.4,71635.0,40.0726,40.0902,39.9843,40.0726,71635.0
2015-09-22 11:00:00,45.39,45.43,45.35,45.35,53160.0,40.0637,40.099,40.0284,40.0284,53160.0
2015-09-22 11:10:00,45.37,45.39,45.25,45.36,39465.0,40.0461,40.0637,39.9402,40.0373,39465.0
2015-09-22 11:20:00,45.33,45.34,45.2,45.21,36590.0,40.0108,40.0196,39.896,39.9049,36590.0
2015-09-22 11:30:00,45.2,45.27,45.2,45.25,30195.0,39.896,39.9578,39.896,39.9402,30195.0
2015-09-22 11:40:00,45.25,45.3,45.18,45.3,39035.0,39.9402,39.9843,39.8784,39.9843,39035.0
2015-09-22 11:50:00,45.3,45.33,45.23,45.23,24925.0,39.9843,40.0108,39.9225,39.9225,24925.0
2015-09-22 12:00:00,45.23,45.34,45.19,45.32,63730.0,39.9225,40.0196,39.8872,40.0019,63730.0
2015-09-22 12:10:00,45.3,45.36,45.22,45.31,41465.0,39.9843,40.0373,39.9137,39.9931,41465.0
2015-09-22 12:20:00,45.31,45.31,45.17,45.17,34205.0,39.9931,39.9931,39.8695,39.8695,34205.0
2015-09-22 12:30:00,45.18,45.25,45.15,45.25,25045.0,39.8784,39.9402,39.8519,39.9402,25045.0
2015-09-22 12:40:00,45.22,45.35,45.15,45.18,36740.0,39.9137,40.0284,39.8519,39.8784,36740.0
2015-09-22 12:50:00,45.17,45.17,45.09,45.12,15430.0,39.8695,39.8695,39.7989,39.8254,15430.0
2015-09-22 13:00:00,45.08,45.23,45.08,45.16,37395.0,39.7901,39.9225,39.7901,39.8607,37395.0
2015-09-22 13:10:00,45.16,45.2,45.1,45.16,21595.0,39.8607,39.896,39.8078,39.8607,21595.0
2015-09-22 13:20:00,45.16,45.16,45.03,45.09,46235.0,39.8607,39.8607,39.746,39.7989,46235.0
2015-09-22 13:30:00,45.06,45.23,45.04,45.14,124480.0,39.7725,39.9225,39.7548,39.8431,124480.0
2015-09-22 13:40:00,45.14,45.24,45.14,45.21,31045.0,39.8431,39.9313,39.8431,39.9049,31045.0
2015-09-22 13:50:00,45.18,45.22,45.14,45.19,61230.0,39.8784,39.9137,39.8431,39.8872,61230.0
2015-09-22 14:00:00,45.2,45.23,45.11,45.14,29955.0,39.896,39.9225,39.8166,39.8431,29955.0
2015-09-22 14:10:00,45.16,45.16,45.04,45.07,23655.0,39.8607,39.8607,39.7548,39.7813,23655.0
2015-09-22 14:20:00,45.07,45.09,45.04,45.08,19440.0,39.7813,39.7989,39.7548,39.7901,19440.0
2015-09-22 14:30:00,45.11,45.22,45.11,45.2,37140.0,39.8166,39.9137,39.8166,39.896,37140.0
2015-09-22 14:40:00,45.19,45.2,45.11,45.15,51540.0,39.8872,39.896,39.8166,39.8519,51540.0
2015-09-22 14:50:00,45.18,45.18,45.06,45.15,54375.0,39.8784,39.8784,39.7725,39.8519,54375.0
2015-09-22 15:00:00,45.15,45.18,45.07,45.08,57195.0,39.8519,39.8784,39.7813,39.7901,57195.0
2015-09-22 15:10:00,45.09,45.11,45.05,45.06,48520.0,39.7989,39.8166,39.7636,39.7725,48520.0
2015-09-22 15:20:00,45.09,45.17,45.03,45.15,90025.0,39.7989,39.8695,39.746,39.8519,90025.0
2015-09-22 15:30:00,45.17,45.31,45.15,45.31,88695.0,39.8695,39.9931,39.8519,39.9931,88695.0
2015-09-22 15:40:00,45.3,45.32,45.24,45.26,76520.0,39.9843,40.0019,39.9313,39.949,76520.0
2015-09-22 15:50:00,45.23,45.37,45.21,45.28,232460.0,39.9225,40.0461,39.9049,39.9666,232460.0
2015-09-23 09:30:00,45.21,45.35,45.1,45.3,48270.0,39.9049,40.0284,39.8078,39.9843,48270.0
2015-09-23 09:40:00,45.26,45.46,45.18,45.23,29955.0,39.949,40.1255,39.8784,39.9225,29955.0
2015-09-23 09:50:00,45.24,45.47,45.24,45.47,11365.0,39.9313,40.1343,39.9313,40.1343,11365.0
2015-09-23 10:00:00,45.46,45.53,45.38,45.39,25865.0,40.1255,40.1873,40.0549,40.0637,25865.0
2015-09-23 10:10:00,45.39,45.5,45.39,45.49,18500.0,40.0637,40.1608,40.0637,40.152,18500.0
2015-09-23 10:20:00,45.45,45.51,45.35,45.49,39780.0,40.1167,40.1696,40.0284,40.152,39780.0
2015-09-23 10:30:00,45.51,45.61,45.41,45.45,26485.0,40.1696,40.2579,40.0814,40.1167,26485.0
2015-09-23 10:40:00,45.44,45.6,45.42,45.55,34010.0,40.1079,40.2491,40.0902,40.205,34010.0
2015-09-23 10:50:00,45.58,45.58,45.46,45.56,19500.0,40.2314,40.2314,40.1255,40.2138,19500.0
2015-09-23 11:00:00,45.57,45.57,45.43,45.5,16000.0,40.2226,40.2226,40.099,40.1608,16000.0
2015-09-23 11:10:00,45.48,45.49,45.33,45.45,48135.0,40.1432,40.152,40.0108,40.1167,48135.0
2015-09-23 11:20:00,45.43,45.43,45.31,45.35,26750.0,40.099,40.099,39.9931,40.0284,26750.0
2015-09-23 11:30:00,45.39,45.45,45.33,45.43,16500.0,40.0637,40.1167,40.0108,40.099,16500.0
2015-09-23 11:40:00,45.44,45.48,45.38,45.45,31365.0,40.1079,40.1432,40.0549,40.1167,31365.0
2015-09-23 11:50:00,45.5,45.59,45.45,45.59,29310.0,40.1608,40.2403,40.1167,40.2403,29310.0
2015-09-23 12:00:00,45.6,45.6,45.38,45.44,47555.0,40.2491,40.2491,40.0549,40.1079,47555.0
2015-09-23 12:10:00,45.44,45.47,45.39,45.4,10160.0,40.1079,40.1343,40.0637,40.0726,10160.0
2015-09-23 12:20:00,45.41,45.47,45.38,45.47,11000.0,40.0814,40.1343,40.0549,40.1343,11000.0
2015-09-23 12:30:00,45.48,45.49,45.45,45.48,10500.0,40.1432,40.152,40.1167,40.1432,10500.0
2015-09-23 12:40:00,45.49,45.49,45.44,45.48,9000.0,40.152,40.152,40.1079,40.1432,9000.0
2015-09-23 12:50:00,45.53,45.58,45.47,45.54,19000.0,40.1873,40.2314,40.1343,40.1961,19000.0
2015-09-23 13:00:00,45.54,45.57,45.48,45.57,5500.0,40.1961,40.2226,40.1432,40.2226,5500.0
2015-09-23 13:10:00,45.5,45.58,45.5,45.56,7815.0,40.1608,40.2314,40.1608,40.2138,7815.0
2015-09-23 13:20:00,45.54,45.55,45.38,45.41,20225.0,40.1961,40.205,40.0549,40.0814,20225.0
2015-09-23 13:30:00,45.41,45.5,45.39,45.5,16605.0,40.0814,40.1608,40.0637,40.1608,16605.0
2015-09-23 13:40:00,45.5,45.66,45.5,45.62,24445.0,40.1608,40.302,40.1608,40.2667,24445.0
2015-09-23 13:50:00,45.6,45.65,45.55,45.62,26500.0,40.2491,40.2932,40.205,40.2667,26500.0
2015-09-23 14:00:00,45.62,45.74,45.62,45.71,26030.0,40.2667,40.3727,40.2667,40.3462,26030.0
2015-09-23 14:10:00,45.71,45.74,45.67,45.74,12145.0,40.3462,40.3727,40.3109,40.3727,12145.0
2015-09-23 14:20:00,45.72,45.77,45.67,45.74,27365.0,40.355,40.3991,40.3109,40.3727,27365.0
2015-09-23 14:30:00,45.73,45.82,45.7,45.74,25545.0,40.3638,40.4433,40.3374,40.3727,25545.0
2015-09-23 14:40:00,45.71,45.8,45.69,45.79,74330.0,40.3462,40.4256,40.3285,40.4168,74330.0
2015-09-23 14:50:00,45.77,45.88,45.76,45.87,57855.0,40.3991,40.4962,40.3903,40.4874,57855.0
2015-09-23 15:00:00,45.85,45.92,45.8,45.85,60900.0,40.4698,40.5315,40.4256,40.4698,60900.0
2015-09-23 15:10:00,45.85,45.85,45.72,45.75,45515.0,40.4698,40.4698,40.355,40.3815,45515.0
2015-09-23 15:20:00,45.75,45.81,45.71,45.81,34075.0,40.3815,40.4344,40.3462,40.4344,34075.0
2015-09-23 15:30:00,45.81,45.85,45.74,45.85,76600.0,40.4344,40.4698,40.3727,40.4698,76600.0
2015-09-23 15:40:00,45.85,45.9,45.83,45.89,65030.0,40.4698,40.5139,40.4521,40.5051,65030.0
2015-09-23 15:50:00,45.9,45.94,45.85,45.85,174930.0,40.5139,40.5492,40.4698,40.4698,174930.0
2015-09-24 09:30:00,45.54,45.54,45.27,45.48,69830.0,40.1961,40.1961,39.9578,40.1432,69830.0
2015-09-24 09:40:00,45.47,45.48,45.28,45.43,101310.0,40.1343,40.1432,39.9666,40.099,101310.0
2015-09-24 09:50:00,45.42,45.46,45.34,45.37,93830.0,40.0902,40.1255,40.0196,40.0461,93830.0
2015-09-24 10:00:00,45.4,45.41,45.25,45.37,159515.0,40.0726,40.0814,39.9402,40.0461,159515.0
2015-09-24 10:10:00,45.36,45.37,45.16,45.18,44280.0,40.0373,40.0461,39.8607,39.8784,44280.0
2015-09-24 10:20:00,45.17,45.18,45.05,45.16,66830.0,39.8695,39.8784,39.7636,39.8607,66830.0
2015-09-24 10:30:00,45.16,45.29,45.16,45.26,62065.0,39.8607,39.9755,39.8607,39.949,62065.0
2015-09-24 10:40:00,45.24,45.3,45.16,45.24,121925.0,39.9313,39.9843,39.8607,39.9313,121925.0
2015-09-24 10:50:00,45.23,45.28,45.07,45.07,34065.0,39.9225,39.9666,39.7813,39.7813,34065.0
2015-09-24 11:00:00,45.07,45.1,45.0,45.08,36885.0,39.7813,39.8078,39.7195,39.7901,36885.0
2015-09-24 11:10:00,45.08,45.16,45.04,45.15,52330.0,39.7901,39.8607,39.7548,39.8519,52330.0
2015-09-24 11:20:00,45.12,45.18,45.08,45.12,46290.0,39.8254,39.8784,39.7901,39.8254,46290.0
2015-09-24 11:30:00,45.13,45.18,45.05,45.13,37040.0,39.8342,39.8784,39.7636,39.8342,37040.0
2015-09-24 11:40:00,45.13,45.13,45.0,45.02,22885.0,39.8342,39.8342,39.7195,39.7371,22885.0
2015-09-24 11:50:00,45.01,45.15,44.96,45.1,50230.0,39.7283,39.8519,39.6842,39.8078,50230.0
2015-09-24 12:00:00,45.08,45.16,45.05,45.06,31525.0,39.7901,39.8607,39.7636,39.7725,31525.0
2015-09-24 12:10:00,45.08,45.11,45.02,45.06,22990.0,39.7901,39.8166,39.7371,39.7725,22990.0
2015-09-24 12:20:00,45.02,45.13,45.02,45.04,34520.0,39.7371,39.8342,39.7371,39.7548,34520.0
2015-09-24 12:30:00,45.06,45.13,45.06,45.1,45590.0,39.7725,39.8342,39.7725,39.8078,45590.0
2015-09-24 12:40:00,45.13,45.15,45.05,45.06,71510.0,39.8342,39.8519,39.7636,39.7725,71510.0
2015-09-24 12:50:00,45.06,45.17,45.05,45.14,77410.0,39.7725,39.8695,39.7636,39.8431,77410.0
2015-09-24 13:00:00,45.15,45.17,45.09,45.13,36955.0,39.8519,39.8695,39.7989,39.8342,36955.0
2015-09-24 13:10:00,45.1,45.2,45.04,45.05,36960.0,39.8078,39.896,39.7548,39.7636,36960.0
2015-09-24 13:20:00,45.06,45.1,45.04,45.05,57305.0,39.7725,39.8078,39.7548,39.7636,57305.0
2015-09-24 13:30:00,45.06,45.17,45.05,45.15,34120.0,39.7725,39.8695,39.7636,39.8519,34120.0
2015-09-24 13:40:00,45.15,45.15,45.07,45.15,31265.0,39.8519,39.8519,39.7813,39.8519,31265.0
2015-09-24 13:50:00,45.17,45.18,45.05,45.08,20000.0,39.8695,39.8784,39.7636,39.7901,20000.0
2015-09-24 14:00:00,45.1,45.14,45.05,45.1,52405.0,39.8078,39.8431,39.7636,39.8078,52405.0
2015-09-24 14:10:00,45.11,45.15,45.07,45.08,19270.0,39.8166,39.8519,39.7813,39.7901,19270.0
2015-09-24 14:20:00,45.07,45.2,45.07,45.13,31875.0,39.7813,39.896,39.7813,39.8342,31875.0
2015-09-24 14:30:00,45.12,45.16,45.08,45.16,48650.0,39.8254,39.8607,39.7901,39.8607,48650.0
2015-09-24 14:40:00,45.16,45.36,45.11,45.36,60310.0,39.8607,40.0373,39.8166,40.0373,60310.0
2015-09-24 14:50:00,45.37,45.41,45.27,45.39,82240.0,40.0461,40.0814,39.9578,40.0637,82240.0
2015-09-24 15:00:00,45.4,45.43,45.19,45.28,67890.0,40.0726,40.099,39.8872,39.9666,67890.0
2015-09-24 15:10:00,45.24,45.36,45.22,45.35,90335.0,39.9313,40.0373,39.9137,40.0284,90335.0
2015-09-24 15:20:00,45.37,45.44,45.3,45.44,55345.0,40.0461,40.1079,39.9843,40.1079,55345.0
2015-09-24 15:30:00,45.42,45.46,45.29,45.31,51590.0,40.0902,40.1255,39.9755,39.9931,51590.0
2015-09-24 15:40:00,45.31,45.4,45.29,45.35,133505.0,39.9931,40.0726,39.9755,40.0284,133505.0
2015-09-24 15:50:00,45.35,45.43,45.26,45.35,359935.0,40.0284,40.099,39.949,40.0284,359935.0
2015-09-25 09:30:00,45.73,45.95,45.62,45.78,58435.0,40.3638,40.558,40.2667,40.408,58435.0
2015-09-25 09:40:00,45.71,46.0,45.64,45.9,45470.0,40.3462,40.6022,40.2844,40.5139,45470.0
2015-09-25 09:50:00,45.99,46.15,45.91,46.15,90250.0,40.5933,40.7345,40.5227,40.7345,90250.0
2015-09-25 10:00:00,46.15,46.15,46.0,46.07,151275.0,40.7345,40.7345,40.6022,40.6639,151275.0
2015-09-25 10:10:00,46.09,46.27,46.0,46.22,267760.0,40.6816,40.8405,40.6022,40.7963,267760.0
2015-09-25 10:20:00,46.27,46.3,46.07,46.17,20715.0,40.8405,40.8669,40.6639,40.7522,20715.0
2015-09-25 10:30:00,46.15,46.28,46.07,46.26,28820.0,40.7345,40.8493,40.6639,40.8316,28820.0
2015-09-25 10:40:00,46.28,46.28,46.18,46.27,17090.0,40.8493,40.8493,40.761,40.8405,17090.0
2015-09-25 10:50:00,46.28,46.43,46.24,46.42,43475.0,40.8493,40.9817,40.814,40.9729,43475.0
2015-09-25 11:00:00,46.42,46.46,46.4,46.44,66885.0,40.9729,41.0082,40.9552,40.9905,66885.0
2015-09-25 11:10:00,46.43,46.55,46.42,46.55,39270.0,40.9817,41.0876,40.9729,41.0876,39270.0
2015-09-25 11:20:00,46.55,46.69,46.55,46.64,88510.0,41.0876,41.2112,41.0876,41.1671,88510.0
2015-09-25 11:30:00,46.65,46.73,46.6,46.61,75335.0,41.1759,41.2465,41.1317,41.1406,75335.0
2015-09-25 11:40:00,46.65,46.7,46.62,46.64,47435.0,41.1759,41.22,41.1494,41.1671,47435.0
2015-09-25 11:50:00,46.65,46.84,46.64,46.75,93590.0,41.1759,41.3436,41.1671,41.2641,93590.0
2015-09-25 12:00:00,46.73,46.89,46.72,46.88,73445.0,41.2465,41.3877,41.2377,41.3789,73445.0
2015-09-25 12:10:00,46.88,47.01,46.88,46.98,115820.0,41.3789,41.4936,41.3789,41.4672,115820.0
2015-09-25 12:20:00,46.98,47.14,46.97,47.01,70355.0,41.4672,41.6084,41.4583,41.4936,70355.0
2015-09-25 12:30:00,47.0,47.0,46.91,46.97,50280.0,41.4848,41.4848,41.4054,41.4583,50280.0
2015-09-25 12:40:00,46.96,47.03,46.96,47.02,57265.0,41.4495,41.5113,41.4495,41.5025,57265.0
2015-09-25 12:50:00,47.02,47.11,47.02,47.1,41130.0,41.5025,41.5819,41.5025,41.5731,41130.0
2015-09-25 13:00:00,47.12,47.25,47.12,47.2,67440.0,41.5907,41.7055,41.5907,41.6613,67440.0
2015-09-25 13:10:00,47.18,47.23,47.18,47.22,23080.0,41.6437,41.6878,41.6437,41.679,23080.0
2015-09-25 13:20:00,47.22,47.22,47.15,47.19,83600.0,41.679,41.679,41.6172,41.6525,83600.0
2015-09-25 13:30:00,47.21,47.25,47.11,47.16,86785.0,41.6702,41.7055,41.5819,41.626,86785.0
2015-09-25 13:40:00,47.13,47.14,47.04,47.14,50625.0,41.5996,41.6084,41.5201,41.6084,50625.0
2015-09-25 13:50:00,47.16,47.29,47.16,47.26,29655.0,41.626,41.7408,41.626,41.7143,29655.0
2015-09-25 14:00:00,47.26,47.3,47.19,47.24,211205.0,41.7143,41.7496,41.6525,41.6966,211205.0
2015-09-25 14:10:00,47.23,47.24,47.06,47.07,47745.0,41.6878,41.6966,41.5378,41.5466,47745.0
2015-09-25 14:20:00,47.03,47.05,46.94,47.0,90600.0,41.5113,41.5289,41.4318,41.4848,90600.0
2015-09-25 14:30:00,47.0,47.01,46.86,46.88,138535.0,41.4848,41.4936,41.3612,41.3789,138535.0
2015-09-25 14:40:00,46.86,46.88,46.69,46.75,121010.0,41.3612,41.3789,41.2112,41.2641,121010.0
2015-09-25 14:50:00,46.75,47.0,46.69,46.95,147825.0,41.2641,41.4848,41.2112,41.4407,147825.0
2015-09-25 15:00:00,46.95,47.0,46.86,46.9,163265.0,41.4407,41.4848,41.3612,41.3965,163265.0
2015-09-25 15:10:00,46.91,46.92,46.81,46.89,128150.0,41.4054,41.4142,41.3171,41.3877,128150.0
2015-09-25 15:20:00,46.9,46.95,46.85,46.9,115625.0,41.3965,41.4407,41.3524,41.3965,115625.0
2015-09-25 15:30:00,46.87,47.02,46.86,46.92,149665.0,41.3701,41.5025,41.3612,41.4142,149665.0
2015-09-25 15:40:00,46.93,47.14,46.92,47.08,216085.0,41.423,41.6084,41.4142,41.5554,216085.0
2015-09-25 15:50:00,47.09,47.11,46.96,46.97,535560.0,41.5642,41.5819,41.4495,41.4583,535560.0
2015-09-28 09:30:00,46.63,46.7,46.45,46.59,114890.0,41.1582,41.22,40.9993,41.1229,114890.0
2015-09-28 09:40:00,46.63,46.83,46.6,46.81,140170.0,41.1582,41.3348,41.1317,41.3171,140170.0
2015-09-28 09:50:00,46.81,46.89,46.72,46.8,143540.0,41.3171,41.3877,41.2377,41.3083,143540.0
2015-09-28 10:00:00,46.8,46.81,46.71,46.73,90980.0,41.3083,41.3171,41.2288,41.2465,90980.0
2015-09-28 10:10:00,46.72,46.78,46.63,46.66,103150.0,41.2377,41.2906,41.1582,41.1847,103150.0
2015-09-28 10:20:00,46.65,46.67,46.54,46.64,92515.0,41.1759,41.1935,41.0788,41.1671,92515.0
2015-09-28 10:30:00,46.62,46.64,46.49,46.57,81515.0,41.1494,41.1671,41.0347,41.1053,81515.0
2015-09-28 10:40:00,46.56,46.7,46.55,46.62,33145.0,41.0964,41.22,41.0876,41.1494,33145.0
2015-09-28 10:50:00,46.62,46.78,46.59,46.78,63620.0,41.1494,41.2906,41.1229,41.2906,63620.0
2015-09-28 11:00:00,46.75,46.95,46.75,46.84,48145.0,41.2641,41.4407,41.2641,41.3436,48145.0
2015-09-28 11:10:00,46.75,46.83,46.67,46.79,42000.0,41.2641,41.3348,41.1935,41.2994,42000.0
2015-09-28 11:20:00,46.72,46.77,46.62,46.68,91385.0,41.2377,41.2818,41.1494,41.2024,91385.0
2015-09-28 11:30:00,46.63,46.67,46.54,46.63,70105.0,41.1582,41.1935,41.0788,41.1582,70105.0
2015-09-28 11:40:00,46.63,46.72,46.62,46.65,22000.0,41.1582,41.2377,41.1494,41.1759,22000.0
2015-09-28 11:50:00,46.65,46.72,46.62,46.65,33805.0,41.1759,41.2377,41.1494,41.1759,33805.0
2015-09-28 12:00:00,46.62,46.65,46.58,46.63,60635.0,41.1494,41.1759,41.1141,41.1582,60635.0
2015-09-28 12:10:00,46.63,46.68,46.56,46.58,137075.0,41.1582,41.2024,41.0964,41.1141,137075.0
2015-09-28 12:20:00,46.55,46.63,46.52,46.53,93550.0,41.0876,41.1582,41.0611,41.07,93550.0
2015-09-28 12:30:00,46.52,46.53,46.37,46.37,125905.0,41.0611,41.07,40.9287,40.9287,125905.0
2015-09-28 12:40:00,46.39,46.4,46.29,46.29,36250.0,40.9464,40.9552,40.8581,40.8581,36250.0
2015-09-28 12:50:00,46.28,46.33,46.21,46.21,41975.0,40.8493,40.8934,40.7875,40.7875,41975.0
2015-09-28 13:00:00,46.23,46.25,46.13,46.15,229775.0,40.8052,40.8228,40.7169,40.7345,229775.0
2015-09-28 13:10:00,46.17,46.18,46.02,46.05,46925.0,40.7522,40.761,40.6198,40.6463,46925.0
2015-09-28 13:20:00,46.04,46.1,45.99,46.01,28500.0,40.6375,40.6904,40.5933,40.611,28500.0
2015-09-28 13:30:00,46.0,46.1,45.98,46.1,37865.0,40.6022,40.6904,40.5845,40.6904,37865.0
2015-09-28 13:40:00,46.08,46.12,46.01,46.03,36590.0,40.6728,40.7081,40.611,40.6286,36590.0
2015-09-28 13:50:00,46.03,46.03,45.87,45.87,37750.0,40.6286,40.6286,40.4874,40.4874,37750.0
2015-09-28 14:00:00,45.87,45.9,45.82,45.84,53050.0,40.4874,40.5139,40.4433,40.4609,53050.0
2015-09-28 14:10:00,45.82,45.84,45.69,45.7,75720.0,40.4433,40.4609,40.3285,40.3374,75720.0
2015-09-28 14:20:00,45.67,45.78,45.65,45.78,35000.0,40.3109,40.408,40.2932,40.408,35000.0
2015-09-28 14:30:00,45.78,45.89,45.77,45.89,80230.0,40.408,40.5051,40.3991,40.5051,80230.0
2015-09-28 14:40:00,45.88,45.91,45.76,45.78,114235.0,40.4962,40.5227,40.3903,40.408,114235.0
2015-09-28 14:50:00,45.77,45.81,45.61,45.64,104585.0,40.3991,40.4344,40.2579,40.2844,104585.0
2015-09-28 15:00:00,45.64,45.71,45.6,45.6,83395.0,40.2844,40.3462,40.2491,40.2491,83395.0
2015-09-28 15:10:00,45.61,45.67,45.55,45.65,83645.0,40.2579,40.3109,40.205,40.2932,83645.0
2015-09-28 15:20:00,45.67,45.67,45.58,45.58,65765.0,40.3109,40.3109,40.2314,40.2314,65765.0
2015-09-28 15:30:00,45.58,45.78,45.58,45.71,108460.0,40.2314,40.408,40.2314,40.3462,108460.0
2015-09-28 15:40:00,45.68,45.78,45.67,45.75,106285.0,40.3197,40.408,40.3109,40.3815,106285.0
2015-09-28 15:50:00,45.75,45.78,45.59,45.6,304065.0,40.3815,40.408,40.2403,40.2491,304065.0
2015-09-29 09:30:00,45.64,45.83,45.51,45.67,81010.0,40.2844,40.4521,40.1696,40.3109,81010.0
2015-09-29 09:40:00,45.62,45.62,45.37,45.43,72960.0,40.2667,40.2667,40.0461,40.099,72960.0
2015-09-29 09:50:00,45.4,45.62,45.34,45.61,19325.0,40.0726,40.2667,40.0196,40.2579,19325.0
2015-09-29 10:00:00,45.58,45.66,45.46,45.46,40990.0,40.2314,40.302,40.1255,40.1255,40990.0
2015-09-29 10:10:00,45.45,45.57,45.42,45.54,29800.0,40.1167,40.2226,40.0902,40.1961,29800.0
2015-09-29 10:20:00,45.58,45.65,45.49,45.61,47275.0,40.2314,40.2932,40.152,40.2579,47275.0
2015-09-29 10:30:00,45.65,45.72,45.57,45.57,70980.0,40.2932,40.355,40.2226,40.2226,70980.0
2015-09-29 10:40:00,45.54,45.55,45.27,45.27,42060.0,40.1961,40.205,39.9578,39.9578,42060.0
2015-09-29 10:50:00,45.26,45.33,45.21,45.25,44355.0,39.949,40.0108,39.9049,39.9402,44355.0
2015-09-29 11:00:00,45.26,45.3,45.21,45.24,35920.0,39.949,39.9843,39.9049,39.9313,35920.0
2015-09-29 11:10:00,45.23,45.24,45.09,45.16,51050.0,39.9225,39.9313,39.7989,39.8607,51050.0
2015-09-29 11:20:00,45.16,45.16,45.08,45.15,25500.0,39.8607,39.8607,39.7901,39.8519,25500.0
2015-09-29 11:30:00,45.14,45.17,45.07,45.17,22960.0,39.8431,39.8695,39.7813,39.8695,22960.0
2015-09-29 11:40:00,45.19,45.21,45.1,45.13,23605.0,39.8872,39.9049,39.8078,39.8342,23605.0
2015-09-29 11:50:00,45.11,45.17,45.09,45.15,148845.0,39.8166,39.8695,39.7989,39.8519,148845.0
2015-09-29 12:00:00,45.13,45.19,45.03,45.05,90160.0,39.8342,39.8872,39.746,39.7636,90160.0
2015-09-29 12:10:00,45.01,45.01,44.87,44.88,42615.0,39.7283,39.7283,39.6048,39.6136,42615.0
2015-09-29 12:20:00,44.92,44.97,44.85,44.91,61695.0,39.6489,39.693,39.5871,39.6401,61695.0
2015-09-29 12:30:00,44.92,44.92,44.83,44.87,33000.0,39.6489,39.6489,39.5694,39.6048,33000.0
2015-09-29 12:40:00,44.84,44.9,44.77,44.79,28690.0,39.5783,39.6312,39.5165,39.5341,28690.0
2015-09-29 12:50:00,44.83,44.83,44.72,44.73,26295.0,39.5694,39.5694,39.4724,39.4812,26295.0
2015-09-29 13:00:00,44.76,44.81,44.7,44.7,113670.0,39.5077,39.5518,39.4547,39.4547,113670.0
2015-09-29 13:10:00,44.72,44.86,44.7,44.86,43145.0,39.4724,39.5959,39.4547,39.5959,43145.0
2015-09-29 13:20:00,44.87,44.96,44.87,44.9,24450.0,39.6048,39.6842,39.6048,39.6312,24450.0
2015-09-29 13:30:00,44.93,44.98,44.91,44.95,38660.0,39.6577,39.7018,39.6401,39.6754,38660.0
2015-09-29 13:40:00,44.97,45.07,44.96,45.0,43055.0,39.693,39.7813,39.6842,39.7195,43055.0
2015-09-29 13:50:00,44.97,45.14,44.9,45.14,71040.0,39.693,39.8431,39.6312,39.8431,71040.0
2015-09-29 14:00:00,45.11,45.18,45.11,45.14,26195.0,39.8166,39.8784,39.8166,39.8431,26195.0
2015-09-29 14:10:00,45.14,45.26,45.09,45.23,56505.0,39.8431,39.949,39.7989,39.9225,56505.0
2015-09-29 14:20:00,45.24,45.39,45.21,45.37,48900.0,39.9313,40.0637,39.9049,40.0461,48900.0
2015-09-29 14:30:00,45.37,45.43,45.31,45.41,44000.0,40.0461,40.099,39.9931,40.0814,44000.0
2015-09-29 14:40:00,45.37,45.48,45.33,45.36,57010.0,40.0461,40.1432,40.0108,40.0373,57010.0
2015-09-29 14:50:00,45.33,45.38,45.26,45.32,52800.0,40.0108,40.0549,39.949,40.0019,52800.0
2015-09-29 15:00:00,45.3,45.39,45.26,45.36,131600.0,39.9843,40.0637,39.949,40.0373,131600.0
2015-09-29 15:10:00,45.34,45.45,45.33,45.39,72380.0,40.0196,40.1167,40.0108,40.0637,72380.0
2015-09-29 15:20:00,45.37,45.38,45.25,45.26,68055.0,40.0461,40.0549,39.9402,39.949,68055.0
2015-09-29 15:30:00,45.24,45.54,45.24,45.49,78585.0,39.9313,40.1961,39.9313,40.152,78585.0
2015-09-29 15:40:00,45.46,45.52,45.36,45.52,142550.0,40.1255,40.1785,40.0373,40.1785,142550.0
2015-09-29 15:50:00,45.53,45.66,45.49,45.56,260625.0,40.1873,40.302,40.152,40.2138,260625.0
2015-09-30 09:30:00,45.83,46.28,45.7,46.11,68580.0,40.4521,40.8493,40.3374,40.6992,68580.0
2015-09-30 09:40:00,46.18,46.2,45.98,46.05,34600.0,40.761,40.7787,40.5845,40.6463,34600.0
2015-09-30 09:50:00,46.04,46.15,45.97,46.08,25020.0,40.6375,40.7345,40.5757,40.6728,25020.0
2015-09-30 10:00:00,46.07,46.25,46.02,46.24,55060.0,40.6639,40.8228,40.6198,40.814,55060.0
2015-09-30 10:10:00,46.25,46.34,46.18,46.34,41505.0,40.8228,40.9023,40.761,40.9023,41505.0
2015-09-30 10:20:00,46.34,46.44,46.28,46.44,57420.0,40.9023,40.9905,40.8493,40.9905,57420.0
2015-09-30 10:30:00,46.39,46.46,46.32,46.39,49465.0,40.9464,41.0082,40.8846,40.9464,49465.0
2015-09-30 10:40:00,46.4,46.43,46.31,46.31,41300.0,40.9552,40.9817,40.8758,40.8758,41300.0
2015-09-30 10:50:00,46.32,46.33,46.23,46.31,26390.0,40.8846,40.8934,40.8052,40.8758,26390.0
2015-09-30 11:00:00,46.31,46.36,46.23,46.31,24600.0,40.8758,40.9199,40.8052,40.8758,24600.0
2015-09-30 11:10:00,46.34,46.47,46.31,46.39,15870.0,40.9023,41.017,40.8758,40.9464,15870.0
2015-09-30 11:20:00,46.39,46.47,46.35,46.47,33045.0,40.9464,41.017,40.9111,41.017,33045.0
2015-09-30 11:30:00,46.44,46.44,46.36,46.4,30650.0,40.9905,40.9905,40.9199,40.9552,30650.0
2015-09-30 11:40:00,46.38,46.4,46.32,46.35,78190.0,40.9376,40.9552,40.8846,40.9111,78190.0
2015-09-30 11:50:00,46.36,46.38,46.28,46.32,29080.0,40.9199,40.9376,40.8493,40.8846,29080.0
2015-09-30 12:00:00,46.34,46.37,46.15,46.21,35045.0,40.9023,40.9287,40.7345,40.7875,35045.0
2015-09-30 12:10:00,46.16,46.28,46.16,46.27,41630.0,40.7434,40.8493,40.7434,40.8405,41630.0
2015-09-30 12:20:00,46.27,46.32,46.25,46.29,32645.0,40.8405,40.8846,40.8228,40.8581,32645.0
2015-09-30 12:30:00,46.26,46.36,46.23,46.31,32250.0,40.8316,40.9199,40.8052,40.8758,32250.0
2015-09-30 12:40:00,46.3,46.3,46.18,46.2,41590.0,40.8669,40.8669,40.761,40.7787,41590.0
2015-09-30 12:50:00,46.19,46.26,46.19,46.22,14750.0,40.7699,40.8316,40.7699,40.7963,14750.0
2015-09-30 13:00:00,46.23,46.3,46.22,46.23,21575.0,40.8052,40.8669,40.7963,40.8052,21575.0
2015-09-30 13:10:00,46.25,46.38,46.24,46.38,12700.0,40.8228,40.9376,40.814,40.9376,12700.0
2015-09-30 13:20:00,46.37,46.4,46.33,46.38,23750.0,40.9287,40.9552,40.8934,40.9376,23750.0
2015-09-30 13:30:00,46.39,46.43,46.36,46.4,38660.0,40.9464,40.9817,40.9199,40.9552,38660.0
2015-09-30 13:40:00,46.41,46.5,46.4,46.45,26950.0,40.964,41.0435,40.9552,40.9993,26950.0
2015-09-30 13:50:00,46.5,46.63,46.47,46.6,31000.0,41.0435,41.1582,41.017,41.1317,31000.0
2015-09-30 14:00:00,46.6,46.65,46.53,46.63,46490.0,41.1317,41.1759,41.07,41.1582,46490.0
2015-09-30 14:10:00,46.64,46.71,46.57,46.69,55710.0,41.1671,41.2288,41.1053,41.2112,55710.0
2015-09-30 14:20:00,46.72,46.72,46.62,46.65,35970.0,41.2377,41.2377,41.1494,41.1759,35970.0
2015-09-30 14:30:00,46.7,46.7,46.6,46.64,44085.0,41.22,41.22,41.1317,41.1671,44085.0
2015-09-30 14:40:00,46.63,46.77,46.63,46.76,44670.0,41.1582,41.2818,41.1582,41.273,44670.0
2015-09-30 14:50:00,46.76,46.81,46.72,46.79,37450.0,41.273,41.3171,41.2377,41.2994,37450.0
2015-09-30 15:00:00,46.76,46.81,46.73,46.77,84320.0,41.273,41.3171,41.2465,41.2818,84320.0
2015-09-30 15:10:00,46.78,46.81,46.75,46.8,70865.0,41.2906,41.3171,41.2641,41.3083,70865.0
2015-09-30 15:20:00,46.8,46.88,46.77,46.83,62730.0,41.3083,41.3789,41.2818,41.3348,62730.0
2015-09-30 15:30:00,46.83,46.96,46.83,46.93,67205.0,41.3348,41.4495,41.3348,41.423,67205.0
2015-09-30 15:40:00,46.92,46.99,46.89,46.95,118005.0,41.4142,41.476,41.3877,41.4407,118005.0
2015-09-30 15:50:00,46.96,47.06,46.96,46.98,341890.0,41.4495,41.5378,41.4495,41.4672,341890.0
2015-10-01 09:30:00,46.8,47.19,46.5,46.95,171805.0,41.3083,41.6525,41.0435,41.4407,171805.0
2015-10-01 09:40:00,46.94,47.0,46.56,46.63,118700.0,41.4318,41.4848,41.0964,41.1582,118700.0
2015-10-01 09:50:00,46.63,46.66,46.32,46.33,88110.0,41.1582,41.1847,40.8846,40.8934,88110.0
2015-10-01 10:00:00,46.32,46.43,46.25,46.42,114365.0,40.8846,40.9817,40.8228,40.9729,114365.0
2015-10-01 10:10:00,46.44,46.57,46.41,46.45,105300.0,40.9905,41.1053,40.964,40.9993,105300.0
2015-10-01 10:20:00,46.49,46.5,46.35,46.47,76500.0,41.0347,41.0435,40.9111,41.017,76500.0
2015-10-01 10:30:00,46.5,46.5,46.36,46.43,48995.0,41.0435,41.0435,40.9199,40.9817,48995.0
2015-10-01 10:40:00,46.43,46.47,46.34,46.38,58515.0,40.9817,41.017,40.9023,40.9376,58515.0
2015-10-01 10:50:00,46.37,46.37,46.17,46.21,52135.0,40.9287,40.9287,40.7522,40.7875,52135.0
2015-10-01 11:00:00,46.21,46.41,46.17,46.36,108640.0,40.7875,40.964,40.7522,40.9199,108640.0
2015-10-01 11:10:00,46.39,46.49,46.35,46.35,63130.0,40.9464,41.0347,40.9111,40.9111,63130.0
2015-10-01 11:20:00,46.35,46.43,46.27,46.27,40650.0,40.9111,40.9817,40.8405,40.8405,40650.0
2015-10-01 11:30:00,46.33,46.38,46.22,46.29,75075.0,40.8934,40.9376,40.7963,40.8581,75075.0
2015-10-01 11:40:00,46.34,46.41,46.29,46.4,133930.0,40.9023,40.964,40.8581,40.9552,133930.0
2015-10-01 11:50:00,46.42,46.44,46.21,46.28,83965.0,40.9729,40.9905,40.7875,40.8493,83965.0
2015-10-01 12:00:00,46.23,46.29,46.12,46.16,64200.0,40.8052,40.8581,40.7081,40.7434,64200.0
2015-10-01 12:10:00,46.18,46.21,46.13,46.16,39755.0,40.761,40.7875,40.7169,40.7434,39755.0
2015-10-01 12:20:00,46.16,46.23,46.1,46.18,35375.0,40.7434,40.8052,40.6904,40.761,35375.0
2015-10-01 12:30:00,46.21,46.25,46.17,46.2,161500.0,40.7875,40.8228,40.7522,40.7787,161500.0
2015-10-01 12:40:00,46.22,46.22,46.14,46.16,72120.0,40.7963,40.7963,40.7257,40.7434,72120.0
2015-10-01 12:50:00,46.12,46.21,46.12,46.15,26395.0,40.7081,40.7875,40.7081,40.7345,26395.0
2015-10-01 13:00:00,46.15,46.15,46.02,46.1,29500.0,40.7345,40.7345,40.6198,40.6904,29500.0
2015-10-01 13:10:00,46.11,46.25,46.1,46.2,48005.0,40.6992,40.8228,40.6904,40.7787,48005.0
2015-10-01 13:20:00,46.18,46.23,46.12,46.18,91265.0,40.761,40.8052,40.7081,40.761,91265.0
2015-10-01 13:30:00,46.23,46.25,46.18,46.24,54505.0,40.8052,40.8228,40.761,40.814,54505.0
2015-10-01 13:40:00,46.24,46.24,46.13,46.21,27750.0,40.814,40.814,40.7169,40.7875,27750.0
2015-10-01 13:50:00,46.21,46.25,46.11,46.19,42590.0,40.7875,40.8228,40.6992,40.7699,42590.0
2015-10-01 14:00:00,46.2,46.38,46.15,46.32,41325.0,40.7787,40.9376,40.7345,40.8846,41325.0
2015-10-01 14:10:00,46.35,46.43,46.35,46.37,51845.0,40.9111,40.9817,40.9111,40.9287,51845.0
2015-10-01 14:20:00,46.39,46.43,46.27,46.34,147735.0,40.9464,40.9817,40.8405,40.9023,147735.0
2015-10-01 14:30:00,46.34,46.43,46.33,46.37,101930.0,40.9023,40.9817,40.8934,40.9287,101930.0
2015-10-01 14:40:00,46.37,46.43,46.35,46.38,98555.0,40.9287,40.9817,40.9111,40.9376,98555.0
2015-10-01 14:50:00,46.38,46.5,46.37,46.45,70850.0,40.9376,41.0435,40.9287,40.9993,70850.0
2015-10-01 15:00:00,46.46,46.52,46.41,46.44,74105.0,41.0082,41.0611,40.964,40.9905,74105.0
2015-10-01 15:10:00,46.45,46.58,46.43,46.55,78620.0,40.9993,41.1141,40.9817,41.0876,78620.0
2015-10-01 15:20:00,46.52,46.61,46.51,46.57,63425.0,41.0611,41.1406,41.0523,41.1053,63425.0
2015-10-01 15:30:00,46.55,46.59,46.46,46.47,92215.0,41.0876,41.1229,41.0082,41.017,92215.0
2015-10-01 15:40:00,46.48,46.61,46.47,46.57,101485.0,41.0258,41.1406,41.017,41.1053,101485.0
2015-10-01 15:50:00,46.59,46.73,46.58,46.71,332195.0,41.1229,41.2465,41.1141,41.2288,332195.0
2015-10-02 09:30:00,46.25,46.25,45.66,45.68,123745.0,40.8228,40.8228,40.302,40.3197,123745.0
2015-10-02 09:40:00,45.66,45.74,45.32,45.42,173740.0,40.302,40.3727,40.0019,40.0902,173740.0
2015-10-02 09:50:00,45.43,45.48,45.22,45.35,108700.0,40.099,40.1432,39.9137,40.0284,108700.0
2015-10-02 10:00:00,45.35,45.44,44.95,44.96,159995.0,40.0284,40.1079,39.6754,39.6842,159995.0
2015-10-02 10:10:00,44.95,45.16,44.95,45.01,109650.0,39.6754,39.8607,39.6754,39.7283,109650.0
2015-10-02 10:20:00,45.08,45.22,44.96,44.96,162075.0,39.7901,39.9137,39.6842,39.6842,162075.0
2015-10-02 10:30:00,44.97,45.08,44.93,45.08,74590.0,39.693,39.7901,39.6577,39.7901,74590.0
2015-10-02 10:40:00,45.08,45.29,45.08,45.21,122005.0,39.7901,39.9755,39.7901,39.9049,122005.0
2015-10-02 10:50:00,45.2,45.5,45.16,45.47,123700.0,39.896,40.1608,39.8607,40.1343,123700.0
2015-10-02 11:00:00,45.5,45.6,45.45,45.58,230980.0,40.1608,40.2491,40.1167,40.2314,230980.0
2015-10-02 11:10:00,45.58,45.6,45.49,45.53,36335.0,40.2314,40.2491,40.152,40.1873,36335.0
2015-10-02 11:20:00,45.51,45.6,45.45,45.56,47705.0,40.1696,40.2491,40.1167,40.2138,47705.0
2015-10-02 11:30:00,45.61,45.7,45.59,45.62,62855.0,40.2579,40.3374,40.2403,40.2667,62855.0
2015-10-02 11:40:00,45.6,45.75,45.57,45.73,68225.0,40.2491,40.3815,40.2226,40.3638,68225.0
2015-10-02 11:50:00,45.72,45.93,45.71,45.91,80640.0,40.355,40.5404,40.3462,40.5227,80640.0
2015-10-02 12:00:00,45.91,45.99,45.89,45.94,44835.0,40.5227,40.5933,40.5051,40.5492,44835.0
2015-10-02 12:10:00,45.95,46.0,45.94,45.96,15000.0,40.558,40.6022,40.5492,40.5668,15000.0
2015-10-02 12:20:00,45.99,46.01,45.88,45.91,37000.0,40.5933,40.611,40.4962,40.5227,37000.0
2015-10-02 12:30:00,45.93,46.1,45.93,45.94,35045.0,40.5404,40.6904,40.5404,40.5492,35045.0
2015-10-02 12:40:00,45.96,46.0,45.92,45.96,35895.0,40.5668,40.6022,40.5315,40.5668,35895.0
2015-10-02 12:50:00,45.96,46.1,45.95,46.04,39335.0,40.5668,40.6904,40.558,40.6375,39335.0
2015-10-02 13:00:00,46.04,46.1,45.97,45.97,55880.0,40.6375,40.6904,40.5757,40.5757,55880.0
2015-10-02 13:10:00,46.01,46.09,45.98,46.04,78420.0,40.611,40.6816,40.5845,40.6375,78420.0
2015-10-02 13:20:00,46.05,46.06,45.97,45.97,37595.0,40.6463,40.6551,40.5757,40.5757,37595.0
2015-10-02 13:30:00,45.95,46.08,45.8,45.81,68855.0,40.558,40.6728,40.4256,40.4344,68855.0
2015-10-02 13:40:00,45.81,45.81,45.72,45.77,32605.0,40.4344,40.4344,40.355,40.3991,32605.0
2015-10-02 13:50:00,45.78,45.78,45.56,45.58,59095.0,40.408,40.408,40.2138,40.2314,59095.0
2015-10-02 14:00:00,45.59,45.75,45.57,45.72,32645.0,40.2403,40.3815,40.2226,40.355,32645.0
2015-10-02 14:10:00,45.75,45.75,45.5,45.5,64690.0,40.3815,40.3815,40.1608,40.1608,64690.0
2015-10-02 14:20:00,45.52,45.68,45.5,45.66,49935.0,40.1785,40.3197,40.1608,40.302,49935.0
2015-10-02 14:30:00,45.7,45.87,45.7,45.86,44015.0,40.3374,40.4874,40.3374,40.4786,44015.0
2015-10-02 14:40:00,45.86,45.88,45.81,45.85,48210.0,40.4786,40.4962,40.4344,40.4698,48210.0
2015-10-02 14:50:00,45.87,45.91,45.71,45.72,62040.0,40.4874,40.5227,40.3462,40.355,62040.0
2015-10-02 15:00:00,45.73,45.74,45.66,45.73,62115.0,40.3638,40.3727,40.302,40.3638,62115.0
2015-10-02 15:10:00,45.74,45.95,45.74,45.95,138930.0,40.3727,40.558,40.3727,40.558,138930.0
2015-10-02 15:20:00,45.94,46.04,45.92,46.04,63840.0,40.5492,40.6375,40.5315,40.6375,63840.0
2015-10-02 15:30:00,46.04,46.12,46.01,46.07,72200.0,40.6375,40.7081,40.611,40.6639,72200.0
2015-10-02 15:40:00,46.07,46.16,46.05,46.15,92110.0,40.6639,40.7434,40.6463,40.7345,92110.0
2015-10-02 15:50:00,46.14,46.3,46.1,46.29,274795.0,40.7257,40.8669,40.6904,40.8581,274795.0
2015-10-05 09:30:00,46.57,46.74,46.4,46.61,37245.0,41.1053,41.2553,40.9552,41.1406,37245.0
2015-10-05 09:40:00,46.65,46.88,46.58,46.86,59010.0,41.1759,41.3789,41.1141,41.3612,59010.0
2015-10-05 09:50:00,46.95,47.11,46.94,47.05,36720.0,41.4407,41.5819,41.4318,41.5289,36720.0
2015-10-05 10:00:00,46.96,47.02,46.91,47.01,33500.0,41.4495,41.5025,41.4054,41.4936,33500.0
2015-10-05 10:10:00,46.98,47.0,46.86,46.89,116530.0,41.4672,41.4848,41.3612,41.3877,116530.0
2015-10-05 10:20:00,46.89,46.9,46.77,46.82,57760.0,41.3877,41.3965,41.2818,41.3259,57760.0
2015-10-05 10:30:00,46.84,46.87,46.65,46.68,67775.0,41.3436,41.3701,41.1759,41.2024,67775.0
2015-10-05 10:40:00,46.67,46.67,46.46,46.58,56515.0,41.1935,41.1935,41.0082,41.1141,56515.0
2015-10-05 10:50:00,46.58,46.58,46.45,46.45,56455.0,41.1141,41.1141,40.9993,40.9993,56455.0
2015-10-05 11:00:00,46.48,46.62,46.45,46.61,30500.0,41.0258,41.1494,40.9993,41.1406,30500.0
2015-10-05 11:10:00,46.61,46.7,46.57,46.62,140915.0,41.1406,41.22,41.1053,41.1494,140915.0
2015-10-05 11:20:00,46.61,46.75,46.61,46.66,31890.0,41.1406,41.2641,41.1406,41.1847,31890.0
2015-10-05 11:30:00,46.66,46.68,46.54,46.57,43500.0,41.1847,41.2024,41.0788,41.1053,43500.0
2015-10-05 11:40:00,46.58,46.6,46.52,46.55,36735.0,41.1141,41.1317,41.0611,41.0876,36735.0
2015-10-05 11:50:00,46.56,46.61,46.52,46.59,31700.0,41.0964,41.1406,41.0611,41.1229,31700.0
2015-10-05 12:00:00,46.64,46.84,46.64,46.83,41650.0,41.1671,41.3436,41.1671,41.3348,41650.0
2015-10-05 12:10:00,46.85,46.86,46.73,46.83,48750.0,41.3524,41.3612,41.2465,41.3348,48750.0
2015-10-05 12:20:00,46.8,46.8,46.72,46.78,23330.0,41.3083,41.3083,41.2377,41.2906,23330.0
2015-10-05 12:30:00,46.8,46.87,46.8,46.87,26500.0,41.3083,41.3701,41.3083,41.3701,26500.0
2015-10-05 12:40:00,46.84,46.89,46.84,46.88,25005.0,41.3436,41.3877,41.3436,41.3789,25005.0
2015-10-05 12:50:00,46.88,46.9,46.78,46.78,19280.0,41.3789,41.3965,41.2906,41.2906,19280.0
2015-10-05 13:00:00,46.82,46.92,46.8,46.92,38570.0,41.3259,41.4142,41.3083,41.4142,38570.0
2015-10-05 13:10:00,46.92,47.06,46.92,47.06,34065.0,41.4142,41.5378,41.4142,41.5378,34065.0
2015-10-05 13:20:00,47.07,47.1,47.04,47.05,34835.0,41.5466,41.5731,41.5201,41.5289,34835.0
2015-10-05 13:30:00,47.06,47.12,47.0,47.11,45650.0,41.5378,41.5907,41.4848,41.5819,45650.0
2015-10-05 13:40:00,47.07,47.07,46.97,47.05,23040.0,41.5466,41.5466,41.4583,41.5289,23040.0
2015-10-05 13:50:00,47.08,47.08,46.96,46.97,22000.0,41.5554,41.5554,41.4495,41.4583,22000.0
2015-10-05 14:00:00,46.98,47.13,46.98,47.13,24025.0,41.4672,41.5996,41.4672,41.5996,24025.0
2015-10-05 14:10:00,47.13,47.15,47.04,47.1,32785.0,41.5996,41.6172,41.5201,41.5731,32785.0
2015-10-05 14:20:00,47.1,47.17,47.1,47.13,26580.0,41.5731,41.6349,41.5731,41.5996,26580.0
2015-10-05 14:30:00,47.15,47.23,47.15,47.2,31670.0,41.6172,41.6878,41.6172,41.6613,31670.0
2015-10-05 14:40:00,47.2,47.24,47.2,47.2,33725.0,41.6613,41.6966,41.6613,41.6613,33725.0
2015-10-05 14:50:00,47.21,47.23,47.18,47.22,60965.0,41.6702,41.6878,41.6437,41.679,60965.0
2015-10-05 15:00:00,47.22,47.34,47.2,47.34,74485.0,41.679,41.7849,41.6613,41.7849,74485.0
2015-10-05 15:10:00,47.33,47.38,47.3,47.33,62975.0,41.7761,41.8202,41.7496,41.7761,62975.0
2015-10-05 15:20:00,47.32,47.37,47.3,47.36,56485.0,41.7673,41.8114,41.7496,41.8026,56485.0
2015-10-05 15:30:00,47.35,47.46,47.34,47.43,97385.0,41.7937,41.8908,41.7849,41.8643,97385.0
2015-10-05 15:40:00,47.42,47.44,47.31,47.35,133770.0,41.8555,41.8732,41.7584,41.7937,133770.0
2015-10-05 15:50:00,47.35,47.4,47.31,47.39,315025.0,41.7937,41.8379,41.7584,41.829,315025.0
2015-10-06 09:30:00,47.42,47.51,47.15,47.18,68015.0,41.8555,41.935,41.6172,41.6437,68015.0
2015-10-06 09:40:00,47.19,47.38,47.17,47.29,25345.0,41.6525,41.8202,41.6349,41.7408,25345.0
2015-10-06 09:50:00,47.28,47.47,47.25,47.39,17000.0,41.7319,41.8997,41.7055,41.829,17000.0
2015-10-06 10:00:00,47.38,47.4,47.29,47.35,37890.0,41.8202,41.8379,41.7408,41.7937,37890.0
2015-10-06 10:10:00,47.35,47.38,47.07,47.07,27525.0,41.7937,41.8202,41.5466,41.5466,27525.0
2015-10-06 10:20:00,47.1,47.11,46.93,47.0,77280.0,41.5731,41.5819,41.423,41.4848,77280.0
2015-10-06 10:30:00,46.99,47.04,46.89,46.98,46220.0,41.476,41.5201,41.3877,41.4672,46220.0
2015-10-06 10:40:00,47.0,47.07,46.97,46.99,110310.0,41.4848,41.5466,41.4583,41.476,110310.0
2015-10-06 10:50:00,46.96,47.07,46.9,47.04,83095.0,41.4495,41.5466,41.3965,41.5201,83095.0
2015-10-06 11:00:00,47.06,47.13,47.02,47.13,53615.0,41.5378,41.5996,41.5025,41.5996,53615.0
2015-10-06 11:10:00,47.13,47.26,47.1,47.16,117775.0,41.5996,41.7143,41.5731,41.626,117775.0
2015-10-06 11:20:00,47.16,47.2,47.12,47.2,62000.0,41.626,41.6613,41.5907,41.6613,62000.0
2015-10-06 11:30:00,47.2,47.23,47.01,47.06,33470.0,41.6613,41.6878,41.4936,41.5378,33470.0
2015-10-06 11:40:00,47.06,47.14,47.02,47.08,34395.0,41.5378,41.6084,41.5025,41.5554,34395.0
2015-10-06 11:50:00,47.06,47.16,47.02,47.04,46915.0,41.5378,41.626,41.5025,41.5201,46915.0
2015-10-06 12:00:00,47.09,47.15,47.06,47.14,23050.0,41.5642,41.6172,41.5378,41.6084,23050.0
2015-10-06 12:10:00,47.12,47.12,46.98,46.98,46545.0,41.5907,41.5907,41.4672,41.4672,46545.0
2015-10-06 12:20:00,47.0,47.15,47.0,47.03,28880.0,41.4848,41.6172,41.4848,41.5113,28880.0
2015-10-06 12:30:00,47.05,47.09,46.99,47.06,56410.0,41.5289,41.5642,41.476,41.5378,56410.0
2015-10-06 12:40:00,47.09,47.14,47.03,47.08,28685.0,41.5642,41.6084,41.5113,41.5554,28685.0
2015-10-06 12:50:00,47.03,47.1,47.01,47.02,32850.0,41.5113,41.5731,41.4936,41.5025,32850.0
2015-10-06 13:00:00,47.05,47.07,46.98,47.04,19850.0,41.5289,41.5466,41.4672,41.5201,19850.0
2015-10-06 13:10:00,47.05,47.15,47.03,47.1,22120.0,41.5289,41.6172,41.5113,41.5731,22120.0
2015-10-06 13:20:00,47.12,47.18,47.07,47.08,24000.0,41.5907,41.6437,41.5466,41.5554,24000.0
2015-10-06 13:30:00,47.06,47.09,47.03,47.06,17520.0,41.5378,41.5642,41.5113,41.5378,17520.0
2015-10-06 13:40:00,47.04,47.05,46.98,47.05,33345.0,41.5201,41.5289,41.4672,41.5289,33345.0
2015-10-06 13:50:00,47.05,47.07,47.0,47.02,22245.0,41.5289,41.5466,41.4848,41.5025,22245.0
2015-10-06 14:00:00,47.02,47.04,46.96,47.0,26500.0,41.5025,41.5201,41.4495,41.4848,26500.0
2015-10-06 14:10:00,47.01,47.13,47.01,47.11,30770.0,41.4936,41.5996,41.4936,41.5819,30770.0
2015-10-06 14:20:00,47.11,47.23,47.1,47.23,33320.0,41.5819,41.6878,41.5731,41.6878,33320.0
2015-10-06 14:30:00,47.23,47.23,47.15,47.21,25420.0,41.6878,41.6878,41.6172,41.6702,25420.0
2015-10-06 14:40:00,47.21,47.21,47.12,47.19,31470.0,41.6702,41.6702,41.5907,41.6525,31470.0
2015-10-06 14:50:00,47.17,47.21,47.14,47.15,35865.0,41.6349,41.6702,41.6084,41.6172,35865.0
2015-10-06 15:00:00,47.15,47.32,47.15,47.27,97430.0,41.6172,41.7673,41.6172,41.7231,97430.0
2015-10-06 15:10:00,47.27,47.3,47.2,47.3,56875.0,41.7231,41.7496,41.6613,41.7496,56875.0
2015-10-06 15:20:00,47.28,47.35,47.21,47.34,68465.0,41.7319,41.7937,41.6702,41.7849,68465.0
2015-10-06 15:30:00,47.33,47.42,47.3,47.3,65210.0,41.7761,41.8555,41.7496,41.7496,65210.0
2015-10-06 15:40:00,47.3,47.33,47.24,47.28,93610.0,41.7496,41.7761,41.6966,41.7319,93610.0
2015-10-06 15:50:00,47.26,47.3,47.23,47.26,220650.0,41.7143,41.7496,41.6878,41.7143,220650.0
2015-10-07 09:30:00,47.6,47.6,47.37,47.6,38155.0,42.0144,42.0144,41.8114,42.0144,38155.0
2015-10-07 09:40:00,47.62,47.67,47.48,47.49,32595.0,42.0321,42.0762,41.9085,41.9173,32595.0
2015-10-07 09:50:00,47.52,47.53,47.35,47.35,22015.0,41.9438,41.9526,41.7937,41.7937,22015.0
2015-10-07 10:00:00,47.32,47.4,47.32,47.4,18640.0,41.7673,41.8379,41.7673,41.8379,18640.0
2015-10-07 10:10:00,47.38,47.41,47.33,47.37,21500.0,41.8202,41.8467,41.7761,41.8114,21500.0
2015-10-07 10:20:00,47.36,47.36,47.25,47.3,64000.0,41.8026,41.8026,41.7055,41.7496,64000.0
2015-10-07 10:30:00,47.3,47.32,47.21,47.21,53235.0,41.7496,41.7673,41.6702,41.6702,53235.0
2015-10-07 10:40:00,47.16,47.17,47.06,47.11,37630.0,41.626,41.6349,41.5378,41.5819,37630.0
2015-10-07 10:50:00,47.13,47.16,47.04,47.06,25245.0,41.5996,41.626,41.5201,41.5378,25245.0
2015-10-07 11:00:00,47.05,47.1,47.0,47.03,42015.0,41.5289,41.5731,41.4848,41.5113,42015.0
2015-10-07 11:10:00,47.04,47.04,46.85,46.87,30300.0,41.5201,41.5201,41.3524,41.3701,30300.0
2015-10-07 11:20:00,46.87,46.88,46.76,46.76,26005.0,41.3701,41.3789,41.273,41.273,26005.0
2015-10-07 11:30:00,46.76,46.89,46.76,46.89,153525.0,41.273,41.3877,41.273,41.3877,153525.0
2015-10-07 11:40:00,46.87,46.93,46.84,46.84,23000.0,41.3701,41.423,41.3436,41.3436,23000.0
2015-10-07 11:50:00,46.86,46.99,46.85,46.91,18845.0,41.3612,41.476,41.3524,41.4054,18845.0
2015-10-07 12:00:00,46.9,46.9,46.79,46.79,27520.0,41.3965,41.3965,41.2994,41.2994,27520.0
2015-10-07 12:10:00,46.79,46.83,46.72,46.76,35885.0,41.2994,41.3348,41.2377,41.273,35885.0
2015-10-07 12:20:00,46.73,46.74,46.61,46.61,28265.0,41.2465,41.2553,41.1406,41.1406,28265.0
2015-10-07 12:30:00,46.61,46.64,46.56,46.6,24640.0,41.1406,41.1671,41.0964,41.1317,24640.0
2015-10-07 12:40:00,46.57,46.65,46.56,46.6,26860.0,41.1053,41.1759,41.0964,41.1317,26860.0
2015-10-07 12:50:00,46.57,46.58,46.5,46.5,32385.0,41.1053,41.1141,41.0435,41.0435,32385.0
2015-10-07 13:00:00,46.53,46.61,46.51,46.59,58750.0,41.07,41.1406,41.0523,41.1229,58750.0
2015-10-07 13:10:00,46.6,46.71,46.6,46.63,28120.0,41.1317,41.2288,41.1317,41.1582,28120.0
2015-10-07 13:20:00,46.65,46.68,46.6,46.6,17630.0,41.1759,41.2024,41.1317,41.1317,17630.0
2015-10-07 13:30:00,46.59,46.8,46.59,46.8,28955.0,41.1229,41.3083,41.1229,41.3083,28955.0
2015-10-07 13:40:00,46.83,46.91,46.81,46.87,21815.0,41.3348,41.4054,41.3171,41.3701,21815.0
2015-10-07 13:50:00,46.86,46.87,46.79,46.81,29285.0,41.3612,41.3701,41.2994,41.3171,29285.0
2015-10-07 14:00:00,46.79,46.94,46.79,46.87,44300.0,41.2994,41.4318,41.2994,41.3701,44300.0
2015-10-07 14:10:00,46.87,46.87,46.72,46.72,56500.0,41.3701,41.3701,41.2377,41.2377,56500.0
2015-10-07 14:20:00,46.69,46.69,46.54,46.6,67005.0,41.2112,41.2112,41.0788,41.1317,67005.0
2015-10-07 14:30:00,46.58,46.68,46.48,46.51,56880.0,41.1141,41.2024,41.0258,41.0523,56880.0
2015-10-07 14:40:00,46.54,46.58,46.47,46.47,79920.0,41.0788,41.1141,41.017,41.017,79920.0
2015-10-07 14:50:00,46.49,46.58,46.48,46.53,53850.0,41.0347,41.1141,41.0258,41.07,53850.0
2015-10-07 15:00:00,46.55,46.59,46.51,46.54,171550.0,41.0876,41.1229,41.0523,41.0788,171550.0
2015-10-07 15:10:00,46.56,46.67,46.55,46.63,67970.0,41.0964,41.1935,41.0876,41.1582,67970.0
2015-10-07 15:20:00,46.65,46.66,46.55,46.57,72365.0,41.1759,41.1847,41.0876,41.1053,72365.0
2015-10-07 15:30:00,46.59,46.67,46.59,46.67,88215.0,41.1229,41.1935,41.1229,41.1935,88215.0
2015-10-07 15:40:00,46.66,46.74,46.61,46.62,135195.0,41.1847,41.2553,41.1406,41.1494,135195.0
2015-10-07 15:50:00,46.61,46.75,46.61,46.74,188670.0,41.1406,41.2641,41.1406,41.2553,188670.0
2015-10-08 09:30:00,46.57,46.84,46.33,46.33,49815.0,41.1053,41.3436,40.8934,40.8934,49815.0
2015-10-08 09:40:00,46.25,46.32,46.12,46.12,120700.0,40.8228,40.8846,40.7081,40.7081,120700.0
2015-10-08 09:50:00,46.13,46.29,46.11,46.29,73430.0,40.7169,40.8581,40.6992,40.8581,73430.0
2015-10-08 10:00:00,46.29,46.54,46.29,46.54,31630.0,40.8581,41.0788,40.8581,41.0788,31630.0
2015-10-08 10:10:00,46.5,46.59,46.46,46.59,45500.0,41.0435,41.1229,41.0082,41.1229,45500.0
2015-10-08 10:20:00,46.56,46.62,46.55,46.62,24100.0,41.0964,41.1494,41.0876,41.1494,24100.0
2015-10-08 10:30:00,46.62,46.67,46.59,46.62,14175.0,41.1494,41.1935,41.1229,41.1494,14175.0
2015-10-08 10:40:00,46.66,46.7,46.64,46.65,20500.0,41.1847,41.22,41.1671,41.1759,20500.0
2015-10-08 10:50:00,46.65,46.65,46.52,46.56,18525.0,41.1759,41.1759,41.0611,41.0964,18525.0
2015-10-08 11:00:00,46.54,46.54,46.45,46.49,20135.0,41.0788,41.0788,40.9993,41.0347,20135.0
2015-10-08 11:10:00,46.49,46.5,46.4,46.42,12525.0,41.0347,41.0435,40.9552,40.9729,12525.0
2015-10-08 11:20:00,46.42,46.5,46.42,46.5,21095.0,40.9729,41.0435,40.9729,41.0435,21095.0
2015-10-08 11:30:00,46.5,46.58,46.49,46.55,8000.0,41.0435,41.1141,41.0347,41.0876,8000.0
2015-10-08 11:40:00,46.51,46.63,46.51,46.59,54660.0,41.0523,41.1582,41.0523,41.1229,54660.0
2015-10-08 11:50:00,46.58,46.58,46.5,46.55,11890.0,41.1141,41.1141,41.0435,41.0876,11890.0
2015-10-08 12:00:00,46.55,46.58,46.51,46.51,20500.0,41.0876,41.1141,41.0523,41.0523,20500.0
2015-10-08 12:10:00,46.49,46.6,46.49,46.58,19600.0,41.0347,41.1317,41.0347,41.1141,19600.0
2015-10-08 12:20:00,46.58,46.62,46.52,46.53,27675.0,41.1141,41.1494,41.0611,41.07,27675.0
2015-10-08 12:30:00,46.53,46.56,46.53,46.55,15890.0,41.07,41.0964,41.07,41.0876,15890.0
2015-10-08 12:40:00,46.52,46.54,46.42,46.44,29630.0,41.0611,41.0788,40.9729,40.9905,29630.0
2015-10-08 12:50:00,46.46,46.5,46.45,46.5,21945.0,41.0082,41.0435,40.9993,41.0435,21945.0
2015-10-08 13:00:00,46.48,46.5,46.42,46.45,28750.0,41.0258,41.0435,40.9729,40.9993,28750.0
2015-10-08 13:10:00,46.41,46.45,46.41,46.45,5560.0,40.964,40.9993,40.964,40.9993,5560.0
2015-10-08 13:20:00,46.46,46.48,46.44,46.44,50885.0,41.0082,41.0258,40.9905,40.9905,50885.0
2015-10-08 13:30:00,46.43,46.43,46.38,46.38,4500.0,40.9817,40.9817,40.9376,40.9376,4500.0
2015-10-08 13:40:00,46.38,46.41,46.37,46.39,17155.0,40.9376,40.964,40.9287,40.9464,17155.0
2015-10-08 13:50:00,46.36,46.47,46.36,46.44,7515.0,40.9199,41.017,40.9199,40.9905,7515.0
2015-10-08 14:00:00,46.47,46.61,46.31,46.32,66020.0,41.017,41.1406,40.8758,40.8846,66020.0
2015-10-08 14:10:00,46.38,46.48,46.36,46.43,41305.0,40.9376,41.0258,40.9199,40.9817,41305.0
2015-10-08 14:20:00,46.38,46.47,46.33,46.47,26500.0,40.9376,41.017,40.8934,41.017,26500.0
2015-10-08 14:30:00,46.43,46.61,46.43,46.61,21250.0,40.9817,41.1406,40.9817,41.1406,21250.0
2015-10-08 14:40:00,46.58,46.63,46.56,46.63,22865.0,41.1141,41.1582,41.0964,41.1582,22865.0
2015-10-08 14:50:00,46.66,46.71,46.59,46.69,27270.0,41.1847,41.2288,41.1229,41.2112,27270.0
2015-10-08 15:00:00,46.71,46.78,46.69,46.78,31360.0,41.2288,41.2906,41.2112,41.2906,31360.0
2015-10-08 15:10:00,46.77,46.89,46.77,46.84,38910.0,41.2818,41.3877,41.2818,41.3436,38910.0
2015-10-08 15:20:00,46.84,46.88,46.74,46.78,42080.0,41.3436,41.3789,41.2553,41.2906,42080.0
2015-10-08 15:30:00,46.78,46.82,46.65,46.67,74070.0,41.2906,41.3259,41.1759,41.1935,74070.0
2015-10-08 15:40:00,46.67,46.79,46.65,46.72,68070.0,41.1935,41.2994,41.1759,41.2377,68070.0
2015-10-08 15:50:00,46.72,46.86,46.72,46.82,249295.0,41.2377,41.3612,41.2377,41.3259,249295.0
2015-10-09 09:30:00,46.83,46.92,46.5,46.64,39255.0,41.3348,41.4142,41.0435,41.1671,39255.0
2015-10-09 09:40:00,46.69,46.75,46.6,46.68,55220.0,41.2112,41.2641,41.1317,41.2024,55220.0
2015-10-09 09:50:00,46.7,46.79,46.68,46.69,24105.0,41.22,41.2994,41.2024,41.2112,24105.0
2015-10-09 10:00:00,46.68,46.68,46.52,46.52,29340.0,41.2024,41.2024,41.0611,41.0611,29340.0
2015-10-09 10:10:00,46.56,46.59,46.52,46.53,24420.0,41.0964,41.1229,41.0611,41.07,24420.0
2015-10-09 10:20:00,46.53,46.54,46.35,46.35,64455.0,41.07,41.0788,40.9111,40.9111,64455.0
2015-10-09 10:30:00,46.35,46.38,46.23,46.36,60000.0,40.9111,40.9376,40.8052,40.9199,60000.0
2015-10-09 10:40:00,46.36,46.42,46.3,46.33,40440.0,40.9199,40.9729,40.8669,40.8934,40440.0
2015-10-09 10:50:00,46.3,46.35,46.19,46.28,52685.0,40.8669,40.9111,40.7699,40.8493,52685.0
2015-10-09 11:00:00,46.28,46.29,46.2,46.24,42360.0,40.8493,40.8581,40.7787,40.814,42360.0
2015-10-09 11:10:00,46.24,46.26,46.13,46.14,31150.0,40.814,40.8316,40.7169,40.7257,31150.0
2015-10-09 11:20:00,46.15,46.16,46.05,46.12,24520.0,40.7345,40.7434,40.6463,40.7081,24520.0
2015-10-09 11:30:00,46.13,46.16,46.01,46.08,26895.0,40.7169,40.7434,40.611,40.6728,26895.0
2015-10-09 11:40:00,46.06,46.14,46.03,46.07,33050.0,40.6551,40.7257,40.6286,40.6639,33050.0
2015-10-09 11:50:00,46.08,46.08,45.96,46.01,24275.0,40.6728,40.6728,40.5668,40.611,24275.0
2015-10-09 12:00:00,45.99,46.05,45.98,45.98,27085.0,40.5933,40.6463,40.5845,40.5845,27085.0
2015-10-09 12:10:00,45.96,45.96,45.82,45.9,22500.0,40.5668,40.5668,40.4433,40.5139,22500.0
2015-10-09 12:20:00,45.9,45.94,45.8,45.82,30130.0,40.5139,40.5492,40.4256,40.4433,30130.0
2015-10-09 12:30:00,45.84,45.86,45.74,45.77,69385.0,40.4609,40.4786,40.3727,40.3991,69385.0
2015-10-09 12:40:00,45.76,45.76,45.66,45.69,26560.0,40.3903,40.3903,40.302,40.3285,26560.0
2015-10-09 12:50:00,45.7,45.76,45.68,45.7,42500.0,40.3374,40.3903,40.3197,40.3374,42500.0
2015-10-09 13:00:00,45.7,45.77,45.6,45.62,35145.0,40.3374,40.3991,40.2491,40.2667,35145.0
2015-10-09 13:10:00,45.6,45.68,45.52,45.68,44655.0,40.2491,40.3197,40.1785,40.3197,44655.0
2015-10-09 13:20:00,45.68,45.74,45.68,45.7,36100.0,40.3197,40.3727,40.3197,40.3374,36100.0
2015-10-09 13:30:00,45.68,45.68,45.57,45.65,63325.0,40.3197,40.3197,40.2226,40.2932,63325.0
2015-10-09 13:40:00,45.64,45.69,45.56,45.59,39675.0,40.2844,40.3285,40.2138,40.2403,39675.0
2015-10-09 13:50:00,45.59,45.7,45.57,45.66,51985.0,40.2403,40.3374,40.2226,40.302,51985.0
2015-10-09 14:00:00,45.69,45.72,45.62,45.64,112355.0,40.3285,40.355,40.2667,40.2844,112355.0
2015-10-09 14:10:00,45.63,45.7,45.59,45.59,73120.0,40.2756,40.3374,40.2403,40.2403,73120.0
2015-10-09 14:20:00,45.59,45.67,45.55,45.67,47675.0,40.2403,40.3109,40.205,40.3109,47675.0
2015-10-09 14:30:00,45.67,45.7,45.57,45.62,113345.0,40.3109,40.3374,40.2226,40.2667,113345.0
2015-10-09 14:40:00,45.6,45.62,45.48,45.49,38925.0,40.2491,40.2667,40.1432,40.152,38925.0
2015-10-09 14:50:00,45.5,45.6,45.48,45.56,79025.0,40.1608,40.2491,40.1432,40.2138,79025.0
2015-10-09 15:00:00,45.56,45.78,45.52,45.77,114430.0,40.2138,40.408,40.1785,40.3991,114430.0
2015-10-09 15:10:00,45.77,45.81,45.73,45.73,131090.0,40.3991,40.4344,40.3638,40.3638,131090.0
2015-10-09 15:20:00,45.72,45.75,45.65,45.69,99875.0,40.355,40.3815,40.2932,40.3285,99875.0
2015-10-09 15:30:00,45.69,45.76,45.69,45.74,125100.0,40.3285,40.3903,40.3285,40.3727,125100.0
2015-10-09 15:40:00,45.74,45.87,45.7,45.86,191960.0,40.3727,40.4874,40.3374,40.4786,191960.0
2015-10-09 15:50:00,45.86,45.86,45.75,45.76,367930.0,40.4786,40.4786,40.3815,40.3903,367930.0
2015-10-12 09:30:00,45.96,45.97,45.78,45.81,54860.0,40.5668,40.5757,40.408,40.4344,54860.0
2015-10-12 09:40:00,45.88,46.19,45.88,46.17,43480.0,40.4962,40.7699,40.4962,40.7522,43480.0
2015-10-12 09:50:00,46.16,46.18,46.02,46.18,22000.0,40.7434,40.761,40.6198,40.761,22000.0
2015-10-12 10:00:00,46.2,46.36,46.2,46.28,25000.0,40.7787,40.9199,40.7787,40.8493,25000.0
2015-10-12 10:10:00,46.29,46.3,46.22,46.28,23440.0,40.8581,40.8669,40.7963,40.8493,23440.0
2015-10-12 10:20:00,46.24,46.27,46.2,46.26,29500.0,40.814,40.8405,40.7787,40.8316,29500.0
2015-10-12 10:30:00,46.27,46.28,46.13,46.16,22000.0,40.8405,40.8493,40.7169,40.7434,22000.0
2015-10-12 10:40:00,46.17,46.18,46.05,46.18,35750.0,40.7522,40.761,40.6463,40.761,35750.0
2015-10-12 10:50:00,46.18,46.29,46.13,46.29,21500.0,40.761,40.8581,40.7169,40.8581,21500.0
2015-10-12 11:00:00,46.27,46.36,46.25,46.36,25530.0,40.8405,40.9199,40.8228,40.9199,25530.0
2015-10-12 11:10:00,46.39,46.43,46.38,46.43,15865.0,40.9464,40.9817,40.9376,40.9817,15865.0
2015-10-12 11:20:00,46.41,46.55,46.4,46.54,23320.0,40.964,41.0876,40.9552,41.0788,23320.0
2015-10-12 11:30:00,46.53,46.55,46.44,46.44,12875.0,41.07,41.0876,40.9905,40.9905,12875.0
2015-10-12 11:40:00,46.4,46.55,46.4,46.55,12230.0,40.9552,41.0876,40.9552,41.0876,12230.0
2015-10-12 11:50:00,46.53,46.57,46.51,46.57,9630.0,41.07,41.1053,41.0523,41.1053,9630.0
2015-10-12 12:00:00,46.58,46.59,46.53,46.56,21645.0,41.1141,41.1229,41.07,41.0964,21645.0
2015-10-12 12:10:00,46.56,46.59,46.55,46.59,8525.0,41.0964,41.1229,41.0876,41.1229,8525.0
2015-10-12 12:20:00,46.61,46.61,46.47,46.49,30860.0,41.1406,41.1406,41.017,41.0347,30860.0
2015-10-12 12:30:00,46.52,46.52,46.47,46.47,4000.0,41.0611,41.0611,41.017,41.017,4000.0
2015-10-12 12:40:00,46.42,46.5,46.41,46.48,15695.0,40.9729,41.0435,40.964,41.0258,15695.0
2015-10-12 12:50:00,46.49,46.55,46.48,46.55,19045.0,41.0347,41.0876,41.0258,41.0876,19045.0
2015-10-12 13:00:00,46.58,46.58,46.51,46.51,12265.0,41.1141,41.1141,41.0523,41.0523,12265.0
2015-10-12 13:10:00,46.5,46.56,46.5,46.51,5500.0,41.0435,41.0964,41.0435,41.0523,5500.0
2015-10-12 13:20:00,46.53,46.57,46.52,46.53,18030.0,41.07,41.1053,41.0611,41.07,18030.0
2015-10-12 13:30:00,46.52,46.65,46.52,46.65,35305.0,41.0611,41.1759,41.0611,41.1759,35305.0
2015-10-12 13:40:00,46.66,46.66,46.56,46.61,11500.0,41.1847,41.1847,41.0964,41.1406,11500.0
2015-10-12 13:50:00,46.61,46.61,46.53,46.55,29530.0,41.1406,41.1406,41.07,41.0876,29530.0
2015-10-12 14:00:00,46.55,46.7,46.54,46.7,56900.0,41.0876,41.22,41.0788,41.22,56900.0
2015-10-12 14:10:00,46.71,46.71,46.6,46.64,14550.0,41.2288,41.2288,41.1317,41.1671,14550.0
2015-10-12 14:20:00,46.62,46.65,46.57,46.57,21830.0,41.1494,41.1759,41.1053,41.1053,21830.0
2015-10-12 14:30:00,46.59,46.69,46.59,46.68,24905.0,41.1229,41.2112,41.1229,41.2024,24905.0
2015-10-12 14:40:00,46.68,46.73,46.67,46.73,18000.0,41.2024,41.2465,41.1935,41.2465,18000.0
2015-10-12 14:50:00,46.72,46.77,46.71,46.71,44910.0,41.2377,41.2818,41.2288,41.2288,44910.0
2015-10-12 15:00:00,46.7,46.72,46.68,46.69,42625.0,41.22,41.2377,41.2024,41.2112,42625.0
2015-10-12 15:10:00,46.71,46.72,46.66,46.67,17000.0,41.2288,41.2377,41.1847,41.1935,17000.0
2015-10-12 15:20:00,46.67,46.69,46.62,46.63,37000.0,41.1935,41.2112,41.1494,41.1582,37000.0
2015-10-12 15:30:00,46.63,46.64,46.6,46.64,113375.0,41.1582,41.1671,41.1317,41.1671,113375.0
2015-10-12 15:40:00,46.65,46.65,46.6,46.61,203235.0,41.1759,41.1759,41.1317,41.1406,203235.0
2015-10-12 15:50:00,46.61,46.68,46.6,46.67,132980.0,41.1406,41.2024,41.1317,41.1935,132980.0
2015-10-13 09:30:00,46.38,46.67,46.21,46.46,20210.0,40.9376,41.1935,40.7875,41.0082,20210.0
2015-10-13 09:40:00,46.53,46.59,46.53,46.56,4000.0,41.07,41.1229,41.07,41.0964,4000.0
2015-10-13 09:50:00,46.55,46.67,46.55,46.62,25040.0,41.0876,41.1935,41.0876,41.1494,25040.0
2015-10-13 10:00:00,46.64,46.66,46.58,46.62,203415.0,41.1671,41.1847,41.1141,41.1494,203415.0
2015-10-13 10:10:00,46.62,46.63,46.59,46.62,46255.0,41.1494,41.1582,41.1229,41.1494,46255.0
2015-10-13 10:20:00,46.62,46.64,46.6,46.64,16425.0,41.1494,41.1671,41.1317,41.1671,16425.0
2015-10-13 10:30:00,46.66,46.75,46.64,46.64,20250.0,41.1847,41.2641,41.1671,41.1671,20250.0
2015-10-13 10:40:00,46.64,46.69,46.62,46.62,16880.0,41.1671,41.2112,41.1494,41.1494,16880.0
2015-10-13 10:50:00,46.63,46.74,46.63,46.7,19400.0,41.1582,41.2553,41.1582,41.22,19400.0
2015-10-13 11:00:00,46.71,46.71,46.64,46.69,30245.0,41.2288,41.2288,41.1671,41.2112,30245.0
2015-10-13 11:10:00,46.69,46.71,46.65,46.65,9225.0,41.2112,41.2288,41.1759,41.1759,9225.0
2015-10-13 11:20:00,46.65,46.72,46.63,46.67,29510.0,41.1759,41.2377,41.1582,41.1935,29510.0
2015-10-13 11:30:00,46.68,46.72,46.65,46.72,28000.0,41.2024,41.2377,41.1759,41.2377,28000.0
2015-10-13 11:40:00,46.7,46.73,46.67,46.73,39500.0,41.22,41.2465,41.1935,41.2465,39500.0
2015-10-13 11:50:00,46.71,46.75,46.67,46.68,128790.0,41.2288,41.2641,41.1935,41.2024,128790.0
2015-10-13 12:00:00,46.67,46.69,46.61,46.63,17625.0,41.1935,41.2112,41.1406,41.1582,17625.0
2015-10-13 12:10:00,46.62,46.63,46.59,46.6,36415.0,41.1494,41.1582,41.1229,41.1317,36415.0
2015-10-13 12:20:00,46.6,46.62,46.59,46.59,17000.0,41.1317,41.1494,41.1229,41.1229,17000.0
2015-10-13 12:30:00,46.59,46.6,46.55,46.55,41565.0,41.1229,41.1317,41.0876,41.0876,41565.0
2015-10-13 12:40:00,46.54,46.54,46.39,46.39,17000.0,41.0788,41.0788,40.9464,40.9464,17000.0
2015-10-13 12:50:00,46.36,46.38,46.3,46.3,32930.0,40.9199,40.9376,40.8669,40.8669,32930.0
2015-10-13 13:00:00,46.31,46.33,46.25,46.25,19295.0,40.8758,40.8934,40.8228,40.8228,19295.0
2015-10-13 13:10:00,46.25,46.26,46.21,46.25,25500.0,40.8228,40.8316,40.7875,40.8228,25500.0
2015-10-13 13:20:00,46.26,46.28,46.26,46.27,17000.0,40.8316,40.8493,40.8316,40.8405,17000.0
2015-10-13 13:30:00,46.29,46.29,46.23,46.28,41415.0,40.8581,40.8581,40.8052,40.8493,41415.0
2015-10-13 13:40:00,46.28,46.29,46.25,46.28,74100.0,40.8493,40.8581,40.8228,40.8493,74100.0
2015-10-13 13:50:00,46.28,46.28,46.23,46.24,18370.0,40.8493,40.8493,40.8052,40.814,18370.0
2015-10-13 14:00:00,46.23,46.3,46.2,46.29,75485.0,40.8052,40.8669,40.7787,40.8581,75485.0
2015-10-13 14:10:00,46.3,46.41,46.29,46.41,67000.0,40.8669,40.964,40.8581,40.964,67000.0
2015-10-13 14:20:00,46.41,46.48,46.4,46.46,57155.0,40.964,41.0258,40.9552,41.0082,57155.0
2015-10-13 14:30:00,46.45,46.48,46.42,46.46,64925.0,40.9993,41.0258,40.9729,41.0082,64925.0
2015-10-13 14:40:00,46.46,46.47,46.4,46.44,26595.0,41.0082,41.017,40.9552,40.9905,26595.0
2015-10-13 14:50:00,46.44,46.45,46.4,46.43,22375.0,40.9905,40.9993,40.9552,40.9817,22375.0
2015-10-13 15:00:00,46.44,46.44,46.34,46.35,59435.0,40.9905,40.9905,40.9023,40.9111,59435.0
2015-10-13 15:10:00,46.36,46.38,46.34,46.34,54000.0,40.9199,40.9376,40.9023,40.9023,54000.0
2015-10-13 15:20:00,46.35,46.38,46.29,46.32,60605.0,40.9111,40.9376,40.8581,40.8846,60605.0
2015-10-13 15:30:00,46.3,46.34,46.21,46.27,58125.0,40.8669,40.9023,40.7875,40.8405,58125.0
2015-10-13 15:40:00,46.27,46.3,46.25,46.25,71700.0,40.8405,40.8669,40.8228,40.8228,71700.0
2015-10-13 15:50:00,46.24,46.3,46.2,46.24,106510.0,40.814,40.8669,40.7787,40.814,106510.0
2015-10-14 09:30:00,46.24,46.24,45.89,46.12,52715.0,40.814,40.814,40.5051,40.7081,52715.0
2015-10-14 09:40:00,46.18,46.53,46.18,46.52,48465.0,40.761,41.07,40.761,41.0611,48465.0
2015-10-14 09:50:00,46.51,46.72,46.42,46.72,21965.0,41.0523,41.2377,40.9729,41.2377,21965.0
2015-10-14 10:00:00,46.67,46.69,46.58,46.58,45225.0,41.1935,41.2112,41.1141,41.1141,45225.0
2015-10-14 10:10:00,46.56,46.56,46.42,46.42,28500.0,41.0964,41.0964,40.9729,40.9729,28500.0
2015-10-14 10:20:00,46.41,46.5,46.41,46.48,30755.0,40.964,41.0435,40.964,41.0258,30755.0
2015-10-14 10:30:00,46.46,46.6,46.46,46.57,66135.0,41.0082,41.1317,41.0082,41.1053,66135.0
2015-10-14 10:40:00,46.58,46.65,46.57,46.63,38135.0,41.1141,41.1759,41.1053,41.1582,38135.0
2015-10-14 10:50:00,46.62,46.66,46.57,46.57,61640.0,41.1494,41.1847,41.1053,41.1053,61640.0
2015-10-14 11:00:00,46.56,46.57,46.47,46.47,34365.0,41.0964,41.1053,41.017,41.017,34365.0
2015-10-14 11:10:00,46.47,46.52,46.41,46.41,13680.0,41.017,41.0611,40.964,40.964,13680.0
2015-10-14 11:20:00,46.4,46.53,46.35,46.48,29695.0,40.9552,41.07,40.9111,41.0258,29695.0
2015-10-14 11:30:00,46.48,46.57,46.45,46.56,43000.0,41.0258,41.1053,40.9993,41.0964,43000.0
2015-10-14 11:40:00,46.56,46.57,46.52,46.56,11160.0,41.0964,41.1053,41.0611,41.0964,11160.0
2015-10-14 11:50:00,46.54,46.64,46.53,46.55,22000.0,41.0788,41.1671,41.07,41.0876,22000.0
2015-10-14 12:00:00,46.59,46.64,46.49,46.51,41040.0,41.1229,41.1671,41.0347,41.0523,41040.0
2015-10-14 12:10:00,46.51,46.58,46.5,46.5,27210.0,41.0523,41.1141,41.0435,41.0435,27210.0
2015-10-14 12:20:00,46.5,46.6,46.48,46.54,23210.0,41.0435,41.1317,41.0258,41.0788,23210.0
2015-10-14 12:30:00,46.56,46.62,46.5,46.53,39065.0,41.0964,41.1494,41.0435,41.07,39065.0
2015-10-14 12:40:00,46.59,46.6,46.53,46.53,41505.0,41.1229,41.1317,41.07,41.07,41505.0
2015-10-14 12:50:00,46.53,46.58,46.48,46.48,28085.0,41.07,41.1141,41.0258,41.0258,28085.0
2015-10-14 13:00:00,46.47,46.5,46.4,46.47,27575.0,41.017,41.0435,40.9552,41.017,27575.0
2015-10-14 13:10:00,46.47,46.48,46.34,46.36,12500.0,41.017,41.0258,40.9023,40.9199,12500.0
2015-10-14 13:20:00,46.34,46.4,46.33,46.33,16000.0,40.9023,40.9552,40.8934,40.8934,16000.0
2015-10-14 13:30:00,46.31,46.32,46.25,46.26,65925.0,40.8758,40.8846,40.8228,40.8316,65925.0
2015-10-14 13:40:00,46.25,46.29,46.2,46.2,16780.0,40.8228,40.8581,40.7787,40.7787,16780.0
2015-10-14 13:50:00,46.2,46.2,46.1,46.13,24040.0,40.7787,40.7787,40.6904,40.7169,24040.0
2015-10-14 14:00:00,46.15,46.21,46.03,46.03,27350.0,40.7345,40.7875,40.6286,40.6286,27350.0
2015-10-14 14:10:00,46.03,46.07,45.94,45.94,22060.0,40.6286,40.6639,40.5492,40.5492,22060.0
2015-10-14 14:20:00,45.94,46.0,45.89,45.92,22745.0,40.5492,40.6022,40.5051,40.5315,22745.0
2015-10-14 14:30:00,45.87,45.93,45.85,45.88,38500.0,40.4874,40.5404,40.4698,40.4962,38500.0
2015-10-14 14:40:00,45.92,45.95,45.8,45.8,44300.0,40.5315,40.558,40.4256,40.4256,44300.0
2015-10-14 14:50:00,45.8,45.89,45.78,45.87,46945.0,40.4256,40.5051,40.408,40.4874,46945.0
2015-10-14 15:00:00,45.89,45.95,45.85,45.93,38960.0,40.5051,40.558,40.4698,40.5404,38960.0
2015-10-14 15:10:00,45.94,46.01,45.8,45.8,31410.0,40.5492,40.611,40.4256,40.4256,31410.0
2015-10-14 15:20:00,45.82,45.86,45.79,45.83,69395.0,40.4433,40.4786,40.4168,40.4521,69395.0
2015-10-14 15:30:00,45.85,45.97,45.84,45.9,51005.0,40.4698,40.5757,40.4609,40.5139,51005.0
2015-10-14 15:40:00,45.89,45.96,45.79,45.79,96380.0,40.5051,40.5668,40.4168,40.4168,96380.0
2015-10-14 15:50:00,45.8,45.9,45.78,45.88,194155.0,40.4256,40.5139,40.408,40.4962,194155.0
2015-10-15 09:30:00,46.07,46.26,46.04,46.26,57680.0,40.6639,40.8316,40.6375,40.8316,57680.0
2015-10-15 09:40:00,46.29,46.58,46.29,46.58,21405.0,40.8581,41.1141,40.8581,41.1141,21405.0
2015-10-15 09:50:00,46.48,46.58,46.44,46.54,32970.0,41.0258,41.1141,40.9905,41.0788,32970.0
2015-10-15 10:00:00,46.53,46.54,46.34,46.37,9250.0,41.07,41.0788,40.9023,40.9287,9250.0
2015-10-15 10:10:00,46.37,46.55,46.36,46.55,32150.0,40.9287,41.0876,40.9199,41.0876,32150.0
2015-10-15 10:20:00,46.56,46.6,46.39,46.43,37580.0,41.0964,41.1317,40.9464,40.9817,37580.0
2015-10-15 10:30:00,46.43,46.49,46.36,46.46,14750.0,40.9817,41.0347,40.9199,41.0082,14750.0
2015-10-15 10:40:00,46.54,46.64,46.54,46.64,19955.0,41.0788,41.1671,41.0788,41.1671,19955.0
2015-10-15 10:50:00,46.64,46.7,46.57,46.61,33845.0,41.1671,41.22,41.1053,41.1406,33845.0
2015-10-15 11:00:00,46.6,46.71,46.6,46.67,9000.0,41.1317,41.2288,41.1317,41.1935,9000.0
2015-10-15 11:10:00,46.68,46.68,46.61,46.63,18595.0,41.2024,41.2024,41.1406,41.1582,18595.0
2015-10-15 11:20:00,46.6,46.7,46.6,46.69,16890.0,41.1317,41.22,41.1317,41.2112,16890.0
2015-10-15 11:30:00,46.71,46.75,46.68,46.75,21500.0,41.2288,41.2641,41.2024,41.2641,21500.0
2015-10-15 11:40:00,46.68,46.7,46.63,46.67,50000.0,41.2024,41.22,41.1582,41.1935,50000.0
2015-10-15 11:50:00,46.61,46.66,46.56,46.61,21000.0,41.1406,41.1847,41.0964,41.1406,21000.0
2015-10-15 12:00:00,46.61,46.7,46.6,46.67,15875.0,41.1406,41.22,41.1317,41.1935,15875.0
2015-10-15 12:10:00,46.69,46.74,46.69,46.73,8680.0,41.2112,41.2553,41.2112,41.2465,8680.0
2015-10-15 12:20:00,46.73,46.8,46.73,46.8,8350.0,41.2465,41.3083,41.2465,41.3083,8350.0
2015-10-15 12:30:00,46.72,46.75,46.66,46.66,64075.0,41.2377,41.2641,41.1847,41.1847,64075.0
2015-10-15 12:40:00,46.69,46.74,46.65,46.73,12425.0,41.2112,41.2553,41.1759,41.2465,12425.0
2015-10-15 12:50:00,46.73,46.76,46.69,46.69,11940.0,41.2465,41.273,41.2112,41.2112,11940.0
2015-10-15 13:00:00,46.71,46.79,46.67,46.73,11025.0,41.2288,41.2994,41.1935,41.2465,11025.0
2015-10-15 13:10:00,46.78,46.8,46.72,46.8,13085.0,41.2906,41.3083,41.2377,41.3083,13085.0
2015-10-15 13:20:00,46.77,46.86,46.74,46.81,28500.0,41.2818,41.3612,41.2553,41.3171,28500.0
2015-10-15 13:30:00,46.81,46.89,46.8,46.89,9000.0,41.3171,41.3877,41.3083,41.3877,9000.0
2015-10-15 13:40:00,46.86,46.91,46.84,46.86,13975.0,41.3612,41.4054,41.3436,41.3612,13975.0
2015-10-15 13:50:00,46.88,46.99,46.86,46.98,16985.0,41.3789,41.476,41.3612,41.4672,16985.0
2015-10-15 14:00:00,46.99,47.02,46.95,46.99,28295.0,41.476,41.5025,41.4407,41.476,28295.0
2015-10-15 14:10:00,46.98,47.03,46.98,47.03,14540.0,41.4672,41.5113,41.4672,41.5113,14540.0
2015-10-15 14:20:00,47.0,47.04,46.93,46.96,16265.0,41.4848,41.5201,41.423,41.4495,16265.0
2015-10-15 14:30:00,46.96,47.08,46.95,47.06,34190.0,41.4495,41.5554,41.4407,41.5378,34190.0
2015-10-15 14:40:00,47.08,47.14,47.06,47.06,45045.0,41.5554,41.6084,41.5378,41.5378,45045.0
2015-10-15 14:50:00,47.05,47.18,47.05,47.18,22695.0,41.5289,41.6437,41.5289,41.6437,22695.0
2015-10-15 15:00:00,47.14,47.27,47.14,47.15,52975.0,41.6084,41.7231,41.6084,41.6172,52975.0
2015-10-15 15:10:00,47.12,47.27,47.11,47.23,58475.0,41.5907,41.7231,41.5819,41.6878,58475.0
2015-10-15 15:20:00,47.26,47.3,47.22,47.3,74000.0,41.7143,41.7496,41.679,41.7496,74000.0
2015-10-15 15:30:00,47.28,47.36,47.27,47.34,95255.0,41.7319,41.8026,41.7231,41.7849,95255.0
2015-10-15 15:40:00,47.35,47.35,47.2,47.28,102650.0,41.7937,41.7937,41.6613,41.7319,102650.0
2015-10-15 15:50:00,47.28,47.28,47.23,47.24,224485.0,41.7319,41.7319,41.6878,41.6966,224485.0
2015-10-16 09:30:00,47.59,47.68,47.34,47.68,273495.0,42.0056,42.085,41.7849,42.085,273495.0
2015-10-16 09:40:00,47.66,47.83,47.66,47.82,43795.0,42.0674,42.2174,42.0674,42.2086,43795.0
2015-10-16 09:50:00,47.83,47.91,47.69,47.75,54845.0,42.2174,42.288,42.0938,42.1468,54845.0
2015-10-16 10:00:00,47.77,47.78,47.62,47.64,81245.0,42.1645,42.1733,42.0321,42.0497,81245.0
2015-10-16 10:10:00,47.63,47.67,47.53,47.59,67070.0,42.0409,42.0762,41.9526,42.0056,67070.0
2015-10-16 10:20:00,47.63,47.85,47.57,47.57,66730.0,42.0409,42.2351,41.9879,41.9879,66730.0
2015-10-16 10:30:00,47.55,47.55,47.34,47.41,103660.0,41.9703,41.9703,41.7849,41.8467,103660.0
2015-10-16 10:40:00,47.44,47.46,47.34,47.46,48730.0,41.8732,41.8908,41.7849,41.8908,48730.0
2015-10-16 10:50:00,47.42,47.57,47.4,47.5,10990.0,41.8555,41.9879,41.8379,41.9261,10990.0
2015-10-16 11:00:00,47.5,47.51,47.36,47.46,27850.0,41.9261,41.935,41.8026,41.8908,27850.0
2015-10-16 11:10:00,47.5,47.61,47.47,47.57,80420.0,41.9261,42.0232,41.8997,41.9879,80420.0
2015-10-16 11:20:00,47.6,47.71,47.46,47.48,199270.0,42.0144,42.1115,41.8908,41.9085,199270.0
2015-10-16 11:30:00,47.47,47.64,47.47,47.62,10245.0,41.8997,42.0497,41.8997,42.0321,10245.0
2015-10-16 11:40:00,47.66,47.66,47.59,47.59,12500.0,42.0674,42.0674,42.0056,42.0056,12500.0
2015-10-16 11:50:00,47.62,47.64,47.52,47.53,43025.0,42.0321,42.0497,41.9438,41.9526,43025.0
2015-10-16 12:00:00,47.54,47.55,47.41,47.41,35970.0,41.9614,41.9703,41.8467,41.8467,35970.0
2015-10-16 12:10:00,47.41,47.44,47.34,47.41,36430.0,41.8467,41.8732,41.7849,41.8467,36430.0
2015-10-16 12:20:00,47.35,47.37,47.35,47.35,6015.0,41.7937,41.8114,41.7937,41.7937,6015.0
2015-10-16 12:30:00,47.37,47.41,47.35,47.38,13375.0,41.8114,41.8467,41.7937,41.8202,13375.0
2015-10-16 12:40:00,47.35,47.36,47.3,47.36,14500.0,41.7937,41.8026,41.7496,41.8026,14500.0
2015-10-16 12:50:00,47.38,47.42,47.35,47.41,11215.0,41.8202,41.8555,41.7937,41.8467,11215.0
2015-10-16 13:00:00,47.39,47.41,47.3,47.32,17170.0,41.829,41.8467,41.7496,41.7673,17170.0
2015-10-16 13:10:00,47.34,47.38,47.3,47.35,14820.0,41.7849,41.8202,41.7496,41.7937,14820.0
2015-10-16 13:20:00,47.35,47.37,47.3,47.3,15000.0,41.7937,41.8114,41.7496,41.7496,15000.0
2015-10-16 13:30:00,47.3,47.32,47.27,47.3,31035.0,41.7496,41.7673,41.7231,41.7496,31035.0
2015-10-16 13:40:00,47.3,47.36,47.25,47.28,39705.0,41.7496,41.8026,41.7055,41.7319,39705.0
2015-10-16 13:50:00,47.3,47.32,47.22,47.24,22555.0,41.7496,41.7673,41.679,41.6966,22555.0
2015-10-16 14:00:00,47.18,47.24,47.18,47.18,25620.0,41.6437,41.6966,41.6437,41.6437,25620.0
2015-10-16 14:10:00,47.19,47.31,47.19,47.24,12375.0,41.6525,41.7584,41.6525,41.6966,12375.0
2015-10-16 14:20:00,47.24,47.3,47.16,47.27,33840.0,41.6966,41.7496,41.626,41.7231,33840.0
2015-10-16 14:30:00,47.32,47.41,47.29,47.41,31900.0,41.7673,41.8467,41.7408,41.8467,31900.0
2015-10-16 14:40:00,47.43,47.54,47.39,47.45,43970.0,41.8643,41.9614,41.829,41.882,43970.0
2015-10-16 14:50:00,47.44,47.54,47.42,47.53,31500.0,41.8732,41.9614,41.8555,41.9526,31500.0
2015-10-16 15:00:00,47.52,47.55,47.47,47.48,42605.0,41.9438,41.9703,41.8997,41.9085,42605.0
2015-10-16 15:10:00,47.48,47.5,47.41,47.5,45160.0,41.9085,41.9261,41.8467,41.9261,45160.0
2015-10-16 15:20:00,47.52,47.53,47.37,47.41,31415.0,41.9438,41.9526,41.8114,41.8467,31415.0
2015-10-16 15:30:00,47.4,47.57,47.4,47.54,42735.0,41.8379,41.9879,41.8379,41.9614,42735.0
2015-10-16 15:40:00,47.54,47.56,47.48,47.51,53970.0,41.9614,41.9791,41.9085,41.935,53970.0
2015-10-16 15:50:00,47.49,47.58,47.48,47.57,226215.0,41.9173,41.9967,41.9085,41.9879,226215.0
2015-10-19 09:30:00,47.21,47.54,47.21,47.45,35825.0,41.6702,41.9614,41.6702,41.882,35825.0
2015-10-19 09:40:00,47.41,47.73,47.41,47.66,34240.0,41.8467,42.1291,41.8467,42.0674,34240.0
2015-10-19 09:50:00,47.75,47.77,47.69,47.69,27565.0,42.1468,42.1645,42.0938,42.0938,27565.0
2015-10-19 10:00:00,47.7,47.83,47.7,47.83,103975.0,42.1027,42.2174,42.1027,42.2174,103975.0
2015-10-19 10:10:00,47.85,47.94,47.84,47.91,43265.0,42.2351,42.3145,42.2262,42.288,43265.0
2015-10-19 10:20:00,47.94,47.94,47.84,47.89,21865.0,42.3145,42.3145,42.2262,42.2704,21865.0
2015-10-19 10:30:00,47.86,47.86,47.75,47.75,60630.0,42.2439,42.2439,42.1468,42.1468,60630.0
2015-10-19 10:40:00,47.74,47.77,47.62,47.66,25680.0,42.138,42.1645,42.0321,42.0674,25680.0
2015-10-19 10:50:00,47.62,47.7,47.61,47.7,54925.0,42.0321,42.1027,42.0232,42.1027,54925.0
2015-10-19 11:00:00,47.69,47.72,47.56,47.63,22500.0,42.0938,42.1203,41.9791,42.0409,22500.0
2015-10-19 11:10:00,47.63,47.75,47.63,47.74,33645.0,42.0409,42.1468,42.0409,42.138,33645.0
2015-10-19 11:20:00,47.75,47.77,47.67,47.71,22645.0,42.1468,42.1645,42.0762,42.1115,22645.0
2015-10-19 11:30:00,47.73,47.78,47.68,47.78,21440.0,42.1291,42.1733,42.085,42.1733,21440.0
2015-10-19 11:40:00,47.78,47.81,47.72,47.74,124525.0,42.1733,42.1998,42.1203,42.138,124525.0
2015-10-19 11:50:00,47.74,47.76,47.71,47.71,56745.0,42.138,42.1556,42.1115,42.1115,56745.0
2015-10-19 12:00:00,47.71,47.73,47.68,47.68,16515.0,42.1115,42.1291,42.085,42.085,16515.0
2015-10-19 12:10:00,47.67,47.73,47.65,47.66,17395.0,42.0762,42.1291,42.0585,42.0674,17395.0
2015-10-19 12:20:00,47.64,47.67,47.62,47.66,21485.0,42.0497,42.0762,42.0321,42.0674,21485.0
2015-10-19 12:30:00,47.67,47.72,47.65,47.71,15500.0,42.0762,42.1203,42.0585,42.1115,15500.0
2015-10-19 12:40:00,47.71,47.76,47.71,47.76,37510.0,42.1115,42.1556,42.1115,42.1556,37510.0
2015-10-19 12:50:00,47.74,47.78,47.71,47.78,48400.0,42.138,42.1733,42.1115,42.1733,48400.0
2015-10-19 13:00:00,47.78,47.79,47.72,47.78,39465.0,42.1733,42.1821,42.1203,42.1733,39465.0
2015-10-19 13:10:00,47.77,47.89,47.77,47.87,38150.0,42.1645,42.2704,42.1645,42.2527,38150.0
2015-10-19 13:20:00,47.87,47.94,47.87,47.94,49965.0,42.2527,42.3145,42.2527,42.3145,49965.0
2015-10-19 13:30:00,47.91,47.92,47.84,47.85,52130.0,42.288,42.2968,42.2262,42.2351,52130.0
2015-10-19 13:40:00,47.86,47.94,47.86,47.93,26580.0,42.2439,42.3145,42.2439,42.3057,26580.0
2015-10-19 13:50:00,47.92,48.03,47.91,48.03,62055.0,42.2968,42.3939,42.288,42.3939,62055.0
2015-10-19 14:00:00,48.03,48.07,48.0,48.06,27700.0,42.3939,42.4292,42.3675,42.4204,27700.0
2015-10-19 14:10:00,48.05,48.05,47.98,47.99,17500.0,42.4116,42.4116,42.3498,42.3586,17500.0
2015-10-19 14:20:00,48.01,48.03,47.96,48.03,50100.0,42.3763,42.3939,42.3322,42.3939,50100.0
2015-10-19 14:30:00,48.02,48.07,48.0,48.05,29205.0,42.3851,42.4292,42.3675,42.4116,29205.0
2015-10-19 14:40:00,48.05,48.08,48.05,48.07,27750.0,42.4116,42.4381,42.4116,42.4292,27750.0
2015-10-19 14:50:00,48.07,48.11,48.07,48.08,30650.0,42.4292,42.4646,42.4292,42.4381,30650.0
2015-10-19 15:00:00,48.08,48.1,48.05,48.05,31425.0,42.4381,42.4557,42.4116,42.4116,31425.0
2015-10-19 15:10:00,48.06,48.11,48.06,48.08,34045.0,42.4204,42.4646,42.4204,42.4381,34045.0
2015-10-19 15:20:00,48.08,48.23,48.08,48.21,91455.0,42.4381,42.5705,42.4381,42.5528,91455.0
2015-10-19 15:30:00,48.19,48.19,48.02,48.04,51225.0,42.5352,42.5352,42.3851,42.4028,51225.0
2015-10-19 15:40:00,48.03,48.17,47.99,48.14,135560.0,42.3939,42.5175,42.3586,42.491,135560.0
2015-10-19 15:50:00,48.14,48.15,48.04,48.09,413880.0,42.491,42.4999,42.4028,42.4469,413880.0
2015-10-20 09:30:00,47.92,48.0,47.57,47.94,36185.0,42.2968,42.3675,41.9879,42.3145,36185.0
2015-10-20 09:40:00,47.98,48.29,47.96,48.2,62165.0,42.3498,42.6234,42.3322,42.544,62165.0
2015-10-20 09:50:00,48.11,48.18,48.1,48.16,17170.0,42.4646,42.5263,42.4557,42.5087,17170.0
2015-10-20 10:00:00,48.15,48.18,47.99,48.01,25970.0,42.4999,42.5263,42.3586,42.3763,25970.0
2015-10-20 10:10:00,47.95,47.97,47.85,47.91,13485.0,42.3233,42.341,42.2351,42.288,13485.0
2015-10-20 10:20:00,47.97,48.03,47.93,48.02,27590.0,42.341,42.3939,42.3057,42.3851,27590.0
2015-10-20 10:30:00,48.03,48.06,47.89,47.93,35185.0,42.3939,42.4204,42.2704,42.3057,35185.0
2015-10-20 10:40:00,47.92,48.09,47.92,48.09,41580.0,42.2968,42.4469,42.2968,42.4469,41580.0
2015-10-20 10:50:00,48.08,48.15,48.06,48.13,54625.0,42.4381,42.4999,42.4204,42.4822,54625.0
2015-10-20 11:00:00,48.11,48.14,48.0,48.05,46500.0,42.4646,42.491,42.3675,42.4116,46500.0
2015-10-20 11:10:00,48.02,48.06,47.96,48.01,36485.0,42.3851,42.4204,42.3322,42.3763,36485.0
2015-10-20 11:20:00,48.0,48.09,47.97,48.07,13850.0,42.3675,42.4469,42.341,42.4292,13850.0
2015-10-20 11:30:00,48.05,48.08,48.0,48.03,71660.0,42.4116,42.4381,42.3675,42.3939,71660.0
2015-10-20 11:40:00,48.05,48.07,47.94,48.0,15500.0,42.4116,42.4292,42.3145,42.3675,15500.0
2015-10-20 11:50:00,48.01,48.06,47.9,48.03,39545.0,42.3763,42.4204,42.2792,42.3939,39545.0
2015-10-20 12:00:00,48.02,48.06,47.99,47.99,18000.0,42.3851,42.4204,42.3586,42.3586,18000.0
2015-10-20 12:10:00,48.02,48.03,47.96,47.97,21125.0,42.3851,42.3939,42.3322,42.341,21125.0
2015-10-20 12:20:00,47.93,48.03,47.91,48.03,24000.0,42.3057,42.3939,42.288,42.3939,24000.0
2015-10-20 12:30:00,48.07,48.07,47.97,48.05,34805.0,42.4292,42.4292,42.341,42.4116,34805.0
2015-10-20 12:40:00,48.02,48.05,47.98,47.98,28515.0,42.3851,42.4116,42.3498,42.3498,28515.0
2015-10-20 12:50:00,47.98,48.08,47.94,48.08,32690.0,42.3498,42.4381,42.3145,42.4381,32690.0
2015-10-20 13:00:00,48.05,48.08,48.03,48.03,19475.0,42.4116,42.4381,42.3939,42.3939,19475.0
2015-10-20 13:10:00,48.06,48.19,48.04,48.1,73290.0,42.4204,42.5352,42.4028,42.4557,73290.0
2015-10-20 13:20:00,48.08,48.09,48.0,48.0,4240.0,42.4381,42.4469,42.3675,42.3675,4240.0
2015-10-20 13:30:00,48.02,48.06,47.99,48.02,22000.0,42.3851,42.4204,42.3586,42.3851,22000.0
2015-10-20 13:40:00,48.01,48.04,47.95,48.0,60590.0,42.3763,42.4028,42.3233,42.3675,60590.0
2015-10-20 13:50:00,47.97,48.08,47.97,48.07,46525.0,42.341,42.4381,42.341,42.4292,46525.0
2015-10-20 14:00:00,48.07,48.13,47.99,48.11,413110.0,42.4292,42.4822,42.3586,42.4646,413110.0
2015-10-20 14:10:00,48.12,48.25,48.12,48.25,17145.0,42.4734,42.5881,42.4734,42.5881,17145.0
2015-10-20 14:20:00,48.24,48.27,48.12,48.19,120080.0,42.5793,42.6058,42.4734,42.5352,120080.0
2015-10-20 14:30:00,48.2,48.24,48.16,48.24,25680.0,42.544,42.5793,42.5087,42.5793,25680.0
2015-10-20 14:40:00,48.26,48.3,48.2,48.3,27850.0,42.597,42.6323,42.544,42.6323,27850.0
2015-10-20 14:50:00,48.3,48.39,48.28,48.38,28430.0,42.6323,42.7117,42.6146,42.7029,28430.0
2015-10-20 15:00:00,48.37,48.42,48.37,48.42,17110.0,42.694,42.7382,42.694,42.7382,17110.0
2015-10-20 15:10:00,48.42,48.43,48.33,48.38,63095.0,42.7382,42.747,42.6587,42.7029,63095.0
2015-10-20 15:20:00,48.38,48.42,48.37,48.38,31000.0,42.7029,42.7382,42.694,42.7029,31000.0
2015-10-20 15:30:00,48.36,48.41,48.34,48.38,63750.0,42.6852,42.7294,42.6676,42.7029,63750.0
2015-10-20 15:40:00,48.37,48.42,48.32,48.34,99220.0,42.694,42.7382,42.6499,42.6676,99220.0
2015-10-20 15:50:00,48.34,48.34,48.28,48.32,121135.0,42.6676,42.6676,42.6146,42.6499,121135.0
2015-10-21 09:30:00,48.41,48.57,48.31,48.47,85255.0,42.7294,42.8706,42.6411,42.7823,85255.0
2015-10-21 09:40:00,48.4,48.4,48.22,48.25,55690.0,42.7205,42.7205,42.5616,42.5881,55690.0
2015-10-21 09:50:00,48.23,48.23,48.07,48.1,63250.0,42.5705,42.5705,42.4292,42.4557,63250.0
2015-10-21 10:00:00,48.09,48.11,48.05,48.11,80750.0,42.4469,42.4646,42.4116,42.4646,80750.0
2015-10-21 10:10:00,48.11,48.11,48.0,48.01,27445.0,42.4646,42.4646,42.3675,42.3763,27445.0
2015-10-21 10:20:00,48.01,48.07,47.97,47.99,24000.0,42.3763,42.4292,42.341,42.3586,24000.0
2015-10-21 10:30:00,47.98,47.99,47.82,47.84,81200.0,42.3498,42.3586,42.2086,42.2262,81200.0
2015-10-21 10:40:00,47.89,47.92,47.84,47.88,24025.0,42.2704,42.2968,42.2262,42.2615,24025.0
2015-10-21 10:50:00,47.88,47.93,47.87,47.91,36625.0,42.2615,42.3057,42.2527,42.288,36625.0
2015-10-21 11:00:00,47.92,47.94,47.86,47.88,31170.0,42.2968,42.3145,42.2439,42.2615,31170.0
2015-10-21 11:10:00,47.91,47.92,47.83,47.92,24690.0,42.288,42.2968,42.2174,42.2968,24690.0
2015-10-21 11:20:00,47.9,48.06,47.89,47.95,40500.0,42.2792,42.4204,42.2704,42.3233,40500.0
2015-10-21 11:30:00,47.95,48.06,47.94,48.02,8000.0,42.3233,42.4204,42.3145,42.3851,8000.0
2015-10-21 11:40:00,47.99,48.05,47.99,47.99,25570.0,42.3586,42.4116,42.3586,42.3586,25570.0
2015-10-21 11:50:00,48.04,48.11,48.03,48.08,10500.0,42.4028,42.4646,42.3939,42.4381,10500.0
2015-10-21 12:00:00,48.09,48.11,48.05,48.11,13045.0,42.4469,42.4646,42.4116,42.4646,13045.0
2015-10-21 12:10:00,48.09,48.09,48.05,48.05,10000.0,42.4469,42.4469,42.4116,42.4116,10000.0
2015-10-21 12:20:00,48.07,48.08,48.04,48.05,12765.0,42.4292,42.4381,42.4028,42.4116,12765.0
2015-10-21 12:30:00,48.05,48.09,48.05,48.08,7000.0,42.4116,42.4469,42.4116,42.4381,7000.0
2015-10-21 12:40:00,48.05,48.08,48.02,48.08,12670.0,42.4116,42.4381,42.3851,42.4381,12670.0
2015-10-21 12:50:00,48.08,48.08,48.01,48.03,20565.0,42.4381,42.4381,42.3763,42.3939,20565.0
2015-10-21 13:00:00,48.01,48.01,47.95,47.96,26695.0,42.3763,42.3763,42.3233,42.3322,26695.0
2015-10-21 13:10:00,47.94,47.96,47.82,47.83,21250.0,42.3145,42.3322,42.2086,42.2174,21250.0
2015-10-21 13:20:00,47.83,47.86,47.78,47.8,53165.0,42.2174,42.2439,42.1733,42.1909,53165.0
2015-10-21 13:30:00,47.78,47.84,47.76,47.79,20815.0,42.1733,42.2262,42.1556,42.1821,20815.0
2015-10-21 13:40:00,47.78,47.86,47.76,47.84,74280.0,42.1733,42.2439,42.1556,42.2262,74280.0
2015-10-21 13:50:00,47.84,47.94,47.8,47.9,73940.0,42.2262,42.3145,42.1909,42.2792,73940.0
2015-10-21 14:00:00,47.82,47.87,47.73,47.87,14750.0,42.2086,42.2527,42.1291,42.2527,14750.0
2015-10-21 14:10:00,47.86,47.87,47.77,47.79,12590.0,42.2439,42.2527,42.1645,42.1821,12590.0
2015-10-21 14:20:00,47.8,47.81,47.67,47.72,24040.0,42.1909,42.1998,42.0762,42.1203,24040.0
2015-10-21 14:30:00,47.71,47.81,47.69,47.78,61905.0,42.1115,42.1998,42.0938,42.1733,61905.0
2015-10-21 14:40:00,47.83,47.86,47.79,47.84,18500.0,42.2174,42.2439,42.1821,42.2262,18500.0
2015-10-21 14:50:00,47.84,47.86,47.74,47.74,75595.0,42.2262,42.2439,42.138,42.138,75595.0
2015-10-21 15:00:00,47.72,47.77,47.69,47.73,29605.0,42.1203,42.1645,42.0938,42.1291,29605.0
2015-10-21 15:10:00,47.74,47.74,47.51,47.52,43000.0,42.138,42.138,41.935,41.9438,43000.0
2015-10-21 15:20:00,47.52,47.57,47.47,47.52,44360.0,41.9438,41.9879,41.8997,41.9438,44360.0
2015-10-21 15:30:00,47.51,47.55,47.49,47.54,54940.0,41.935,41.9703,41.9173,41.9614,54940.0
2015-10-21 15:40:00,47.51,47.52,47.41,47.48,70640.0,41.935,41.9438,41.8467,41.9085,70640.0
2015-10-21 15:50:00,47.46,47.47,47.34,47.38,149470.0,41.8908,41.8997,41.7849,41.8202,149470.0
2015-10-22 09:30:00,47.51,47.94,47.4,47.94,48460.0,41.935,42.3145,41.8379,42.3145,48460.0
2015-10-22 09:40:00,47.92,48.1,47.92,48.08,25785.0,42.2968,42.4557,42.2968,42.4381,25785.0
2015-10-22 09:50:00,48.1,48.2,48.09,48.17,30000.0,42.4557,42.544,42.4469,42.5175,30000.0
2015-10-22 10:00:00,48.14,48.17,48.1,48.13,16505.0,42.491,42.5175,42.4557,42.4822,16505.0
2015-10-22 10:10:00,48.13,48.2,48.11,48.11,14500.0,42.4822,42.544,42.4646,42.4646,14500.0
2015-10-22 10:20:00,48.1,48.11,47.99,47.99,19500.0,42.4557,42.4646,42.3586,42.3586,19500.0
2015-10-22 10:30:00,48.03,48.04,47.93,47.96,54945.0,42.3939,42.4028,42.3057,42.3322,54945.0
2015-10-22 10:40:00,47.97,48.18,47.93,48.16,24745.0,42.341,42.5263,42.3057,42.5087,24745.0
2015-10-22 10:50:00,48.17,48.41,48.16,48.41,26620.0,42.5175,42.7294,42.5087,42.7294,26620.0
2015-10-22 11:00:00,48.38,48.39,48.3,48.32,33435.0,42.7029,42.7117,42.6323,42.6499,33435.0
2015-10-22 11:10:00,48.34,48.39,48.34,48.36,10820.0,42.6676,42.7117,42.6676,42.6852,10820.0
2015-10-22 11:20:00,48.38,48.51,48.35,48.5,37625.0,42.7029,42.8176,42.6764,42.8088,37625.0
2015-10-22 11:30:00,48.5,48.67,48.5,48.62,23735.0,42.8088,42.9588,42.8088,42.9147,23735.0
2015-10-22 11:40:00,48.67,48.9,48.63,48.81,51005.0,42.9588,43.1619,42.9235,43.0824,51005.0
2015-10-22 11:50:00,48.85,48.96,48.85,48.9,33035.0,43.1177,43.2148,43.1177,43.1619,33035.0
2015-10-22 12:00:00,48.91,49.01,48.88,48.99,59470.0,43.1707,43.2589,43.1442,43.2413,59470.0
2015-10-22 12:10:00,48.97,49.06,48.95,49.04,50250.0,43.2236,43.3031,43.206,43.2854,50250.0
2015-10-22 12:20:00,49.06,49.27,49.06,49.22,63740.0,43.3031,43.4884,43.3031,43.4443,63740.0
2015-10-22 12:30:00,49.25,49.26,49.17,49.21,37675.0,43.4708,43.4796,43.4002,43.4355,37675.0
2015-10-22 12:40:00,49.19,49.3,49.18,49.27,69745.0,43.4178,43.5149,43.409,43.4884,69745.0
2015-10-22 12:50:00,49.25,49.25,49.13,49.17,41140.0,43.4708,43.4708,43.3649,43.4002,41140.0
2015-10-22 13:00:00,49.19,49.24,49.17,49.22,24485.0,43.4178,43.462,43.4002,43.4443,24485.0
2015-10-22 13:10:00,49.24,49.28,49.19,49.25,49900.0,43.462,43.4973,43.4178,43.4708,49900.0
2015-10-22 13:20:00,49.24,49.26,49.21,49.25,48490.0,43.462,43.4796,43.4355,43.4708,48490.0
2015-10-22 13:30:00,49.26,49.36,49.25,49.34,125580.0,43.4796,43.5679,43.4708,43.5502,125580.0
2015-10-22 13:40:00,49.33,49.42,49.31,49.36,30750.0,43.5414,43.6208,43.5237,43.5679,30750.0
2015-10-22 13:50:00,49.34,49.36,49.2,49.21,39750.0,43.5502,43.5679,43.4266,43.4355,39750.0
2015-10-22 14:00:00,49.18,49.24,49.04,49.04,43845.0,43.409,43.462,43.2854,43.2854,43845.0
2015-10-22 14:10:00,49.03,49.06,48.9,48.96,76710.0,43.2766,43.3031,43.1619,43.2148,76710.0
2015-10-22 14:20:00,48.93,48.93,48.85,48.85,73485.0,43.1883,43.1883,43.1177,43.1177,73485.0
2015-10-22 14:30:00,48.86,48.86,48.78,48.85,41480.0,43.1265,43.1265,43.0559,43.1177,41480.0
2015-10-22 14:40:00,48.87,48.95,48.86,48.95,33500.0,43.1354,43.206,43.1265,43.206,33500.0
2015-10-22 14:50:00,48.94,49.07,48.94,49.04,120985.0,43.1972,43.3119,43.1972,43.2854,120985.0
2015-10-22 15:00:00,49.05,49.07,48.95,48.96,101235.0,43.2942,43.3119,43.206,43.2148,101235.0
2015-10-22 15:10:00,48.95,49.06,48.95,48.98,76795.0,43.206,43.3031,43.206,43.2325,76795.0
2015-10-22 15:20:00,48.99,49.15,48.95,49.14,51895.0,43.2413,43.3825,43.206,43.3737,51895.0
2015-10-22 15:30:00,49.14,49.16,49.08,49.12,70085.0,43.3737,43.3913,43.3207,43.356,70085.0
2015-10-22 15:40:00,49.14,49.27,49.1,49.11,138575.0,43.3737,43.4884,43.3384,43.3472,138575.0
2015-10-22 15:50:00,49.1,49.17,49.09,49.13,247805.0,43.3384,43.4002,43.3296,43.3649,247805.0
2015-10-23 09:30:00,49.41,49.41,49.14,49.29,62960.0,43.612,43.612,43.3737,43.5061,62960.0
2015-10-23 09:40:00,49.31,49.42,49.22,49.38,33745.0,43.5237,43.6208,43.4443,43.5855,33745.0
2015-10-23 09:50:00,49.36,49.47,49.36,49.46,20895.0,43.5679,43.665,43.5679,43.6561,20895.0
2015-10-23 10:00:00,49.4,49.45,49.25,49.45,51790.0,43.6032,43.6473,43.4708,43.6473,51790.0
2015-10-23 10:10:00,49.4,49.4,49.29,49.3,32155.0,43.6032,43.6032,43.5061,43.5149,32155.0
2015-10-23 10:20:00,49.34,49.41,49.28,49.3,33850.0,43.5502,43.612,43.4973,43.5149,33850.0
2015-10-23 10:30:00,49.3,49.36,49.27,49.32,57330.0,43.5149,43.5679,43.4884,43.5326,57330.0
2015-10-23 10:40:00,49.32,49.38,49.25,49.26,24690.0,43.5326,43.5855,43.4708,43.4796,24690.0
2015-10-23 10:50:00,49.26,49.34,49.26,49.26,19250.0,43.4796,43.5502,43.4796,43.4796,19250.0
2015-10-23 11:00:00,49.27,49.38,49.27,49.3,21500.0,43.4884,43.5855,43.4884,43.5149,21500.0
2015-10-23 11:10:00,49.31,49.32,49.18,49.19,21570.0,43.5237,43.5326,43.409,43.4178,21570.0
2015-10-23 11:20:00,49.19,49.27,49.16,49.2,30595.0,43.4178,43.4884,43.3913,43.4266,30595.0
2015-10-23 11:30:00,49.2,49.25,49.17,49.24,38975.0,43.4266,43.4708,43.4002,43.462,38975.0
2015-10-23 11:40:00,49.27,49.33,49.25,49.3,23305.0,43.4884,43.5414,43.4708,43.5149,23305.0
2015-10-23 11:50:00,49.23,49.3,49.22,49.24,114520.0,43.4531,43.5149,43.4443,43.462,114520.0
2015-10-23 12:00:00,49.2,49.3,49.2,49.3,25160.0,43.4266,43.5149,43.4266,43.5149,25160.0
2015-10-23 12:10:00,49.31,49.38,49.28,49.32,21575.0,43.5237,43.5855,43.4973,43.5326,21575.0
2015-10-23 12:20:00,49.32,49.42,49.28,49.41,48025.0,43.5326,43.6208,43.4973,43.612,48025.0
2015-10-23 12:30:00,49.4,49.45,49.35,49.38,39150.0,43.6032,43.6473,43.559,43.5855,39150.0
2015-10-23 12:40:00,49.4,49.44,49.35,49.42,79375.0,43.6032,43.6385,43.559,43.6208,79375.0
2015-10-23 12:50:00,49.41,49.42,49.32,49.41,91195.0,43.612,43.6208,43.5326,43.612,91195.0
2015-10-23 13:00:00,49.4,49.4,49.34,49.39,17625.0,43.6032,43.6032,43.5502,43.5944,17625.0
2015-10-23 13:10:00,49.37,49.42,49.36,49.38,34915.0,43.5767,43.6208,43.5679,43.5855,34915.0
2015-10-23 13:20:00,49.38,49.49,49.38,49.42,38005.0,43.5855,43.6826,43.5855,43.6208,38005.0
2015-10-23 13:30:00,49.4,49.45,49.35,49.38,50450.0,43.6032,43.6473,43.559,43.5855,50450.0
2015-10-23 13:40:00,49.38,49.4,49.35,49.39,30750.0,43.5855,43.6032,43.559,43.5944,30750.0
2015-10-23 13:50:00,49.4,49.5,49.38,49.5,39025.0,43.6032,43.6914,43.5855,43.6914,39025.0
2015-10-23 14:00:00,49.5,49.52,49.47,49.5,30285.0,43.6914,43.7091,43.665,43.6914,30285.0
2015-10-23 14:10:00,49.48,49.54,49.45,49.53,44105.0,43.6738,43.7268,43.6473,43.7179,44105.0
2015-10-23 14:20:00,49.54,49.58,49.5,49.52,36430.0,43.7268,43.7621,43.6914,43.7091,36430.0
2015-10-23 14:30:00,49.52,49.57,49.5,49.57,35460.0,43.7091,43.7532,43.6914,43.7532,35460.0
2015-10-23 14:40:00,49.55,49.72,49.55,49.66,71065.0,43.7356,43.8856,43.7356,43.8327,71065.0
2015-10-23 14:50:00,49.65,49.72,49.59,49.67,69915.0,43.8238,43.8856,43.7709,43.8415,69915.0
2015-10-23 15:00:00,49.69,49.83,49.69,49.83,116015.0,43.8591,43.9827,43.8591,43.9827,116015.0
2015-10-23 15:10:00,49.81,49.84,49.75,49.76,68580.0,43.9651,43.9915,43.9121,43.9209,68580.0
2015-10-23 15:20:00,49.78,49.79,49.7,49.75,52835.0,43.9386,43.9474,43.868,43.9121,52835.0
2015-10-23 15:30:00,49.73,49.83,49.73,49.74,61170.0,43.8945,43.9827,43.8945,43.9033,61170.0
2015-10-23 15:40:00,49.75,49.88,49.75,49.86,127425.0,43.9121,44.0269,43.9121,44.0092,127425.0
2015-10-23 15:50:00,49.86,49.86,49.74,49.78,154170.0,44.0092,44.0092,43.9033,43.9386,154170.0
2015-10-26 09:30:00,49.8,49.8,49.61,49.61,20865.0,43.9562,43.9562,43.7885,43.7885,20865.0
2015-10-26 09:40:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 09:50:00,49.61,49.61,49.61,49.61,0.0,43.7885,43.7885,43.7885,43.7885,0.0
2015-10-26 10:00:00,50.0,50.98,49.49,50.68,724740.0,44.1328,44.9978,43.6826,44.733,724740.0
2015-10-26 10:10:00,50.68,50.74,50.13,50.35,518935.0,44.733,44.7859,44.2475,44.4417,518935.0
2015-10-26 10:20:00,50.33,50.47,50.23,50.36,294330.0,44.424,44.5476,44.3358,44.4505,294330.0
2015-10-26 10:30:00,50.36,50.37,49.98,50.01,87230.0,44.4505,44.4594,44.1151,44.1416,87230.0
2015-10-26 10:40:00,50.01,50.14,49.93,50.06,101040.0,44.1416,44.2563,44.071,44.1857,101040.0
2015-10-26 10:50:00,50.06,50.06,49.82,49.88,93695.0,44.1857,44.1857,43.9739,44.0269,93695.0
2015-10-26 11:00:00,49.86,49.87,49.43,49.43,91210.0,44.0092,44.018,43.6297,43.6297,91210.0
2015-10-26 11:10:00,49.43,49.43,48.82,48.97,254585.0,43.6297,43.6297,43.0912,43.2236,254585.0
2015-10-26 11:20:00,48.97,49.26,48.93,49.22,144200.0,43.2236,43.4796,43.1883,43.4443,144200.0
2015-10-26 11:30:00,49.25,49.35,49.19,49.35,54275.0,43.4708,43.559,43.4178,43.559,54275.0
2015-10-26 11:40:00,49.37,49.39,49.17,49.21,67555.0,43.5767,43.5944,43.4002,43.4355,67555.0
2015-10-26 11:50:00,49.19,49.32,49.16,49.27,33080.0,43.4178,43.5326,43.3913,43.4884,33080.0
2015-10-26 12:00:00,49.28,49.3,49.13,49.15,33500.0,43.4973,43.5149,43.3649,43.3825,33500.0
2015-10-26 12:10:00,49.2,49.2,49.05,49.05,72450.0,43.4266,43.4266,43.2942,43.2942,72450.0
2015-10-26 12:20:00,49.08,49.12,48.94,49.11,100215.0,43.3207,43.356,43.1972,43.3472,100215.0
2015-10-26 12:30:00,49.11,49.12,48.78,48.78,286125.0,43.3472,43.356,43.0559,43.0559,286125.0
2015-10-26 12:40:00,48.81,48.84,48.76,48.84,47570.0,43.0824,43.1089,43.0383,43.1089,47570.0
2015-10-26 12:50:00,48.84,49.05,48.84,48.97,161585.0,43.1089,43.2942,43.1089,43.2236,161585.0
2015-10-26 13:00:00,48.98,49.32,48.96,49.32,60575.0,43.2325,43.5326,43.2148,43.5326,60575.0
2015-10-26 13:10:00,49.27,49.3,49.11,49.27,78150.0,43.4884,43.5149,43.3472,43.4884,78150.0
2015-10-26 13:20:00,49.27,49.32,49.09,49.2,43690.0,43.4884,43.5326,43.3296,43.4266,43690.0
2015-10-26 13:30:00,49.22,49.33,49.16,49.18,79735.0,43.4443,43.5414,43.3913,43.409,79735.0
2015-10-26 13:40:00,49.18,49.24,49.14,49.2,35745.0,43.409,43.462,43.3737,43.4266,35745.0
2015-10-26 13:50:00,49.21,49.21,49.1,49.16,32500.0,43.4355,43.4355,43.3384,43.3913,32500.0
2015-10-26 14:00:00,49.15,49.3,49.08,49.3,68430.0,43.3825,43.5149,43.3207,43.5149,68430.0
2015-10-26 14:10:00,49.33,49.43,49.18,49.39,55000.0,43.5414,43.6297,43.409,43.5944,55000.0
2015-10-26 14:20:00,49.41,49.47,49.24,49.25,60095.0,43.612,43.665,43.462,43.4708,60095.0
2015-10-26 14:30:00,49.26,49.36,49.26,49.33,55505.0,43.4796,43.5679,43.4796,43.5414,55505.0
2015-10-26 14:40:00,49.32,49.32,49.15,49.21,102775.0,43.5326,43.5326,43.3825,43.4355,102775.0
2015-10-26 14:50:00,49.24,49.26,49.09,49.09,84240.0,43.462,43.4796,43.3296,43.3296,84240.0
2015-10-26 15:00:00,49.09,49.32,49.07,49.32,70315.0,43.3296,43.5326,43.3119,43.5326,70315.0
2015-10-26 15:10:00,49.32,49.44,49.31,49.44,77080.0,43.5326,43.6385,43.5237,43.6385,77080.0
2015-10-26 15:20:00,49.45,49.48,49.36,49.38,76725.0,43.6473,43.6738,43.5679,43.5855,76725.0
2015-10-26 15:30:00,49.37,49.38,49.3,49.33,110565.0,43.5767,43.5855,43.5149,43.5414,110565.0
2015-10-26 15:40:00,49.36,49.51,49.27,49.51,131995.0,43.5679,43.7003,43.4884,43.7003,131995.0
2015-10-26 15:50:00,49.51,49.57,49.41,49.48,351275.0,43.7003,43.7532,43.612,43.6738,351275.0
2015-10-27 09:30:00,49.28,49.59,49.0,49.35,158500.0,43.4973,43.7709,43.2501,43.559,158500.0
2015-10-27 09:40:00,49.46,49.91,49.41,49.84,145990.0,43.6561,44.0533,43.612,43.9915,145990.0
2015-10-27 09:50:00,49.83,50.27,49.77,50.21,446740.0,43.9827,44.3711,43.9298,44.3181,446740.0
2015-10-27 10:00:00,50.2,50.54,50.11,50.51,257030.0,44.3093,44.6094,44.2299,44.5829,257030.0
2015-10-27 10:10:00,50.51,51.16,50.46,50.9,412890.0,44.5829,45.1567,44.5388,44.9272,412890.0
2015-10-27 10:20:00,50.95,50.95,50.65,50.85,216870.0,44.9713,44.9713,44.7065,44.883,216870.0
2015-10-27 10:30:00,50.84,51.16,50.84,51.05,162625.0,44.8742,45.1567,44.8742,45.0596,162625.0
2015-10-27 10:40:00,51.0,51.0,50.84,50.95,80850.0,45.0154,45.0154,44.8742,44.9713,80850.0
2015-10-27 10:50:00,50.94,51.45,50.94,51.26,123150.0,44.9625,45.4126,44.9625,45.2449,123150.0
2015-10-27 11:00:00,51.24,51.26,50.92,50.95,97570.0,45.2273,45.2449,44.9448,44.9713,97570.0
2015-10-27 11:10:00,50.95,51.05,50.7,50.75,61150.0,44.9713,45.0596,44.7506,44.7948,61150.0
2015-10-27 11:20:00,50.75,51.04,50.71,51.04,58465.0,44.7948,45.0507,44.7595,45.0507,58465.0
2015-10-27 11:30:00,51.03,51.14,50.84,50.9,87930.0,45.0419,45.139,44.8742,44.9272,87930.0
2015-10-27 11:40:00,50.9,51.18,50.89,51.13,330200.0,44.9272,45.1743,44.9183,45.1302,330200.0
2015-10-27 11:50:00,51.11,51.3,51.02,51.18,148370.0,45.1125,45.2802,45.0331,45.1743,148370.0
2015-10-27 12:00:00,51.17,51.27,51.05,51.26,218645.0,45.1655,45.2537,45.0596,45.2449,218645.0
2015-10-27 12:10:00,51.19,51.24,51.09,51.15,98745.0,45.1831,45.2273,45.0949,45.1478,98745.0
2015-10-27 12:20:00,51.11,51.32,51.06,51.06,88570.0,45.1125,45.2979,45.0684,45.0684,88570.0
2015-10-27 12:30:00,51.11,51.25,51.08,51.22,49945.0,45.1125,45.2361,45.086,45.2096,49945.0
2015-10-27 12:40:00,51.22,51.28,51.21,51.28,79080.0,45.2096,45.2626,45.2008,45.2626,79080.0
2015-10-27 12:50:00,51.28,51.32,51.1,51.11,83435.0,45.2626,45.2979,45.1037,45.1125,83435.0
2015-10-27 13:00:00,51.11,51.12,51.02,51.02,113580.0,45.1125,45.1213,45.0331,45.0331,113580.0
2015-10-27 13:10:00,51.0,51.14,51.0,51.07,40690.0,45.0154,45.139,45.0154,45.0772,40690.0
2015-10-27 13:20:00,51.11,51.16,51.04,51.09,71315.0,45.1125,45.1567,45.0507,45.0949,71315.0
2015-10-27 13:30:00,51.09,51.22,51.09,51.22,69505.0,45.0949,45.2096,45.0949,45.2096,69505.0
2015-10-27 13:40:00,51.2,51.37,51.2,51.35,107405.0,45.192,45.342,45.192,45.3244,107405.0
2015-10-27 13:50:00,51.33,51.37,51.28,51.36,61770.0,45.3067,45.342,45.2626,45.3332,61770.0
2015-10-27 14:00:00,51.32,51.39,51.3,51.39,210345.0,45.2979,45.3597,45.2802,45.3597,210345.0
2015-10-27 14:10:00,51.39,51.47,51.31,51.31,135385.0,45.3597,45.4303,45.2891,45.2891,135385.0
2015-10-27 14:20:00,51.37,51.37,51.12,51.15,122565.0,45.342,45.342,45.1213,45.1478,122565.0
2015-10-27 14:30:00,51.13,51.26,51.02,51.22,104945.0,45.1302,45.2449,45.0331,45.2096,104945.0
2015-10-27 14:40:00,51.19,51.26,51.04,51.04,64935.0,45.1831,45.2449,45.0507,45.0507,64935.0
2015-10-27 14:50:00,51.06,51.07,50.85,50.88,74545.0,45.0684,45.0772,44.883,44.9095,74545.0
2015-10-27 15:00:00,50.88,50.97,50.81,50.93,169695.0,44.9095,44.9889,44.8477,44.9536,169695.0
2015-10-27 15:10:00,50.93,51.12,50.92,51.05,108130.0,44.9536,45.1213,44.9448,45.0596,108130.0
2015-10-27 15:20:00,51.07,51.23,51.02,51.21,183515.0,45.0772,45.2184,45.0331,45.2008,183515.0
2015-10-27 15:30:00,51.19,51.34,51.04,51.06,209675.0,45.1831,45.3155,45.0507,45.0684,209675.0
2015-10-27 15:40:00,51.06,51.16,51.02,51.03,249470.0,45.0684,45.1567,45.0331,45.0419,249470.0
2015-10-27 15:50:00,51.02,51.17,50.97,51.08,602930.0,45.0331,45.1655,44.9889,45.086,602930.0
2015-10-28 09:30:00,51.19,51.19,50.56,50.9,111510.0,45.1831,45.1831,44.6271,44.9272,111510.0
2015-10-28 09:40:00,50.92,50.95,50.66,50.66,55745.0,44.9448,44.9713,44.7153,44.7153,55745.0
2015-10-28 09:50:00,50.72,50.9,50.33,50.9,53740.0,44.7683,44.9272,44.424,44.9272,53740.0
2015-10-28 10:00:00,50.91,51.13,50.91,51.12,24170.0,44.936,45.1302,44.936,45.1213,24170.0
2015-10-28 10:10:00,51.1,51.28,51.08,51.28,34605.0,45.1037,45.2626,45.086,45.2626,34605.0
2015-10-28 10:20:00,51.3,51.61,51.28,51.55,57885.0,45.2802,45.5538,45.2626,45.5009,57885.0
2015-10-28 10:30:00,51.53,51.53,51.37,51.43,77750.0,45.4832,45.4832,45.342,45.395,77750.0
2015-10-28 10:40:00,51.43,51.52,51.28,51.41,465150.0,45.395,45.4744,45.2626,45.3773,465150.0
2015-10-28 10:50:00,51.43,51.48,51.18,51.25,41070.0,45.395,45.4391,45.1743,45.2361,41070.0
2015-10-28 11:00:00,51.26,51.26,50.99,50.99,33500.0,45.2449,45.2449,45.0066,45.0066,33500.0
2015-10-28 11:10:00,51.03,51.21,51.03,51.15,37500.0,45.0419,45.2008,45.0419,45.1478,37500.0
2015-10-28 11:20:00,51.14,51.19,51.06,51.07,31610.0,45.139,45.1831,45.0684,45.0772,31610.0
2015-10-28 11:30:00,51.05,51.14,51.01,51.14,30925.0,45.0596,45.139,45.0243,45.139,30925.0
2015-10-28 11:40:00,51.17,51.21,51.05,51.08,53705.0,45.1655,45.2008,45.0596,45.086,53705.0
2015-10-28 11:50:00,51.1,51.28,51.1,51.16,54920.0,45.1037,45.2626,45.1037,45.1567,54920.0
2015-10-28 12:00:00,51.19,51.21,51.15,51.19,59035.0,45.1831,45.2008,45.1478,45.1831,59035.0
2015-10-28 12:10:00,51.2,51.23,51.1,51.18,130315.0,45.192,45.2184,45.1037,45.1743,130315.0
2015-10-28 12:20:00,51.2,51.23,51.11,51.12,55875.0,45.192,45.2184,45.1125,45.1213,55875.0
2015-10-28 12:30:00,51.12,51.23,51.12,51.18,25360.0,45.1213,45.2184,45.1213,45.1743,25360.0
2015-10-28 12:40:00,51.17,51.19,51.09,51.11,39585.0,45.1655,45.1831,45.0949,45.1125,39585.0
2015-10-28 12:50:00,51.1,51.1,50.93,51.0,35775.0,45.1037,45.1037,44.9536,45.0154,35775.0
2015-10-28 13:00:00,50.96,51.19,50.96,51.12,27845.0,44.9801,45.1831,44.9801,45.1213,27845.0
2015-10-28 13:10:00,51.15,51.29,51.06,51.14,63435.0,45.1478,45.2714,45.0684,45.139,63435.0
2015-10-28 13:20:00,51.08,51.27,51.07,51.21,33500.0,45.086,45.2537,45.0772,45.2008,33500.0
2015-10-28 13:30:00,51.21,51.34,51.1,51.34,38000.0,45.2008,45.3155,45.1037,45.3155,38000.0
2015-10-28 13:40:00,51.28,51.44,51.28,51.4,32095.0,45.2626,45.4038,45.2626,45.3685,32095.0
2015-10-28 13:50:00,51.41,51.43,51.27,51.39,97365.0,45.3773,45.395,45.2537,45.3597,97365.0
2015-10-28 14:00:00,51.34,51.43,51.18,51.34,44780.0,45.3155,45.395,45.1743,45.3155,44780.0
2015-10-28 14:10:00,51.38,51.46,51.14,51.14,52195.0,45.3508,45.4214,45.139,45.139,52195.0
2015-10-28 14:20:00,51.13,51.41,51.13,51.35,30500.0,45.1302,45.3773,45.1302,45.3244,30500.0
2015-10-28 14:30:00,51.29,51.46,51.19,51.36,51830.0,45.2714,45.4214,45.1831,45.3332,51830.0
2015-10-28 14:40:00,51.37,51.46,51.32,51.41,54935.0,45.342,45.4214,45.2979,45.3773,54935.0
2015-10-28 14:50:00,51.35,51.4,51.2,51.2,104060.0,45.3244,45.3685,45.192,45.192,104060.0
2015-10-28 15:00:00,51.22,51.46,51.17,51.34,87715.0,45.2096,45.4214,45.1655,45.3155,87715.0
2015-10-28 15:10:00,51.38,51.45,51.31,51.35,92250.0,45.3508,45.4126,45.2891,45.3244,92250.0
2015-10-28 15:20:00,51.37,51.49,51.28,51.43,88105.0,45.342,45.4479,45.2626,45.395,88105.0
2015-10-28 15:30:00,51.43,51.51,51.36,51.51,140540.0,45.395,45.4656,45.3332,45.4656,140540.0
2015-10-28 15:40:00,51.51,51.6,51.48,51.48,159390.0,45.4656,45.545,45.4391,45.4391,159390.0
2015-10-28 15:50:00,51.48,51.59,51.43,51.57,277680.0,45.4391,45.5362,45.395,45.5185,277680.0
2015-10-29 09:30:00,51.58,51.7,51.47,51.58,59685.0,45.5274,45.6333,45.4303,45.5274,59685.0
2015-10-29 09:40:00,51.59,51.67,51.56,51.58,17145.0,45.5362,45.6068,45.5097,45.5274,17145.0
2015-10-29 09:50:00,51.55,51.55,51.41,51.47,44790.0,45.5009,45.5009,45.3773,45.4303,44790.0
2015-10-29 10:00:00,51.44,51.71,51.43,51.67,64865.0,45.4038,45.6421,45.395,45.6068,64865.0
2015-10-29 10:10:00,51.66,51.66,51.53,51.53,28215.0,45.598,45.598,45.4832,45.4832,28215.0
2015-10-29 10:20:00,51.51,51.65,51.46,51.52,25500.0,45.4656,45.5892,45.4214,45.4744,25500.0
2015-10-29 10:30:00,51.5,51.59,51.41,51.56,25700.0,45.4568,45.5362,45.3773,45.5097,25700.0
2015-10-29 10:40:00,51.53,51.61,51.45,51.49,181600.0,45.4832,45.5538,45.4126,45.4479,181600.0
2015-10-29 10:50:00,51.53,51.84,51.5,51.73,31245.0,45.4832,45.7569,45.4568,45.6598,31245.0
2015-10-29 11:00:00,51.74,51.79,51.66,51.72,151600.0,45.6686,45.7127,45.598,45.6509,151600.0
2015-10-29 11:10:00,51.74,51.75,51.59,51.59,51780.0,45.6686,45.6774,45.5362,45.5362,51780.0
2015-10-29 11:20:00,51.6,51.63,51.54,51.6,46195.0,45.545,45.5715,45.4921,45.545,46195.0
2015-10-29 11:30:00,51.61,51.69,51.61,51.67,32500.0,45.5538,45.6245,45.5538,45.6068,32500.0
2015-10-29 11:40:00,51.68,51.72,51.65,51.68,84280.0,45.6156,45.6509,45.5892,45.6156,84280.0
2015-10-29 11:50:00,51.7,51.84,51.7,51.76,28045.0,45.6333,45.7569,45.6333,45.6862,28045.0
2015-10-29 12:00:00,51.81,51.82,51.7,51.79,20335.0,45.7304,45.7392,45.6333,45.7127,20335.0
2015-10-29 12:10:00,51.76,51.8,51.71,51.71,35145.0,45.6862,45.7216,45.6421,45.6421,35145.0
2015-10-29 12:20:00,51.71,51.9,51.7,51.88,61280.0,45.6421,45.8098,45.6333,45.7922,61280.0
2015-10-29 12:30:00,51.89,51.94,51.84,51.88,90005.0,45.801,45.8451,45.7569,45.7922,90005.0
2015-10-29 12:40:00,51.85,51.85,51.7,51.75,120210.0,45.7657,45.7657,45.6333,45.6774,120210.0
2015-10-29 12:50:00,51.75,51.84,51.74,51.75,29835.0,45.6774,45.7569,45.6686,45.6774,29835.0
2015-10-29 13:00:00,51.76,51.78,51.74,51.74,16585.0,45.6862,45.7039,45.6686,45.6686,16585.0
2015-10-29 13:10:00,51.73,51.83,51.72,51.83,80610.0,45.6598,45.748,45.6509,45.748,80610.0
2015-10-29 13:20:00,51.86,51.9,51.77,51.81,71140.0,45.7745,45.8098,45.6951,45.7304,71140.0
2015-10-29 13:30:00,51.83,51.84,51.75,51.82,70805.0,45.748,45.7569,45.6774,45.7392,70805.0
2015-10-29 13:40:00,51.82,51.87,51.79,51.81,43935.0,45.7392,45.7833,45.7127,45.7304,43935.0
2015-10-29 13:50:00,51.84,52.08,51.79,51.99,161415.0,45.7569,45.9687,45.7127,45.8893,161415.0
2015-10-29 14:00:00,52.06,52.17,52.03,52.1,91610.0,45.951,46.0481,45.9246,45.9863,91610.0
2015-10-29 14:10:00,52.05,52.1,51.98,52.1,58350.0,45.9422,45.9863,45.8804,45.9863,58350.0
2015-10-29 14:20:00,52.13,52.2,52.05,52.1,70165.0,46.0128,46.0746,45.9422,45.9863,70165.0
2015-10-29 14:30:00,52.11,52.12,52.04,52.09,63750.0,45.9952,46.004,45.9334,45.9775,63750.0
2015-10-29 14:40:00,52.11,52.25,52.11,52.24,51420.0,45.9952,46.1187,45.9952,46.1099,51420.0
2015-10-29 14:50:00,52.23,52.38,52.23,52.33,138780.0,46.1011,46.2335,46.1011,46.1894,138780.0
2015-10-29 15:00:00,52.33,52.33,52.19,52.23,49765.0,46.1894,46.1894,46.0658,46.1011,49765.0
2015-10-29 15:10:00,52.25,52.36,52.23,52.34,95010.0,46.1187,46.2158,46.1011,46.1982,95010.0
2015-10-29 15:20:00,52.33,52.42,52.33,52.4,81255.0,46.1894,46.2688,46.1894,46.2511,81255.0
2015-10-29 15:30:00,52.4,52.54,52.4,52.52,323775.0,46.2511,46.3747,46.2511,46.3571,323775.0
2015-10-29 15:40:00,52.52,52.53,52.47,52.51,374410.0,46.3571,46.3659,46.3129,46.3482,374410.0
2015-10-29 15:50:00,52.51,52.51,52.3,52.33,703450.0,46.3482,46.3482,46.1629,46.1894,703450.0
2015-10-30 09:30:00,52.31,52.44,52.06,52.36,84075.0,46.1717,46.2865,45.951,46.2158,84075.0
2015-10-30 09:40:00,52.34,52.41,52.26,52.33,59610.0,46.1982,46.26,46.1276,46.1894,59610.0
2015-10-30 09:50:00,52.25,52.28,51.83,51.83,42575.0,46.1187,46.1452,45.748,45.748,42575.0
2015-10-30 10:00:00,51.81,51.96,51.63,51.96,120485.0,45.7304,45.8628,45.5715,45.8628,120485.0
2015-10-30 10:10:00,51.92,51.95,51.7,51.72,106550.0,45.8275,45.854,45.6333,45.6509,106550.0
2015-10-30 10:20:00,51.71,51.76,51.63,51.67,88350.0,45.6421,45.6862,45.5715,45.6068,88350.0
2015-10-30 10:30:00,51.68,51.69,51.53,51.59,81475.0,45.6156,45.6245,45.4832,45.5362,81475.0
2015-10-30 10:40:00,51.57,51.58,51.46,51.58,43220.0,45.5185,45.5274,45.4214,45.5274,43220.0
2015-10-30 10:50:00,51.58,51.6,51.47,51.6,46105.0,45.5274,45.545,45.4303,45.545,46105.0
2015-10-30 11:00:00,51.59,51.63,51.56,51.61,36340.0,45.5362,45.5715,45.5097,45.5538,36340.0
2015-10-30 11:10:00,51.63,51.65,51.56,51.57,31115.0,45.5715,45.5892,45.5097,45.5185,31115.0
2015-10-30 11:20:00,51.55,51.55,51.34,51.44,167745.0,45.5009,45.5009,45.3155,45.4038,167745.0
2015-10-30 11:30:00,51.41,51.42,51.22,51.27,31750.0,45.3773,45.3861,45.2096,45.2537,31750.0
2015-10-30 11:40:00,51.31,51.32,51.13,51.18,38175.0,45.2891,45.2979,45.1302,45.1743,38175.0
2015-10-30 11:50:00,51.17,51.25,51.14,51.18,15735.0,45.1655,45.2361,45.139,45.1743,15735.0
2015-10-30 12:00:00,51.2,51.32,51.19,51.32,27805.0,45.192,45.2979,45.1831,45.2979,27805.0
2015-10-30 12:10:00,51.33,51.37,51.16,51.16,26475.0,45.3067,45.342,45.1567,45.1567,26475.0
2015-10-30 12:20:00,51.2,51.3,51.16,51.21,30420.0,45.192,45.2802,45.1567,45.2008,30420.0
2015-10-30 12:30:00,51.23,51.34,51.23,51.27,45235.0,45.2184,45.3155,45.2184,45.2537,45235.0
2015-10-30 12:40:00,51.28,51.4,51.14,51.14,242150.0,45.2626,45.3685,45.139,45.139,242150.0
2015-10-30 12:50:00,51.15,51.16,51.03,51.03,64000.0,45.1478,45.1567,45.0419,45.0419,64000.0
2015-10-30 13:00:00,51.04,51.07,50.9,50.9,79420.0,45.0507,45.0772,44.9272,44.9272,79420.0
2015-10-30 13:10:00,50.92,50.92,50.81,50.81,62105.0,44.9448,44.9448,44.8477,44.8477,62105.0
2015-10-30 13:20:00,50.78,50.85,50.78,50.83,23990.0,44.8212,44.883,44.8212,44.8654,23990.0
2015-10-30 13:30:00,50.83,51.11,50.82,51.04,80435.0,44.8654,45.1125,44.8566,45.0507,80435.0
2015-10-30 13:40:00,51.04,51.06,50.89,50.98,164560.0,45.0507,45.0684,44.9183,44.9978,164560.0
2015-10-30 13:50:00,50.97,51.0,50.86,50.97,100200.0,44.9889,45.0154,44.8919,44.9889,100200.0
2015-10-30 14:00:00,50.98,51.17,50.98,51.13,46855.0,44.9978,45.1655,44.9978,45.1302,46855.0
2015-10-30 14:10:00,51.14,51.28,51.01,51.05,55525.0,45.139,45.2626,45.0243,45.0596,55525.0
2015-10-30 14:20:00,51.05,51.07,50.96,50.98,41455.0,45.0596,45.0772,44.9801,44.9978,41455.0
2015-10-30 14:30:00,50.95,50.99,50.9,50.99,31550.0,44.9713,45.0066,44.9272,45.0066,31550.0
2015-10-30 14:40:00,50.96,50.99,50.75,50.79,187650.0,44.9801,45.0066,44.7948,44.8301,187650.0
2015-10-30 14:50:00,50.8,50.86,50.75,50.75,22520.0,44.8389,44.8919,44.7948,44.7948,22520.0
2015-10-30 15:00:00,50.76,50.79,50.66,50.67,93390.0,44.8036,44.8301,44.7153,44.7242,93390.0
2015-10-30 15:10:00,50.67,50.7,50.62,50.63,83695.0,44.7242,44.7506,44.68,44.6888,83695.0
2015-10-30 15:20:00,50.67,50.72,50.6,50.63,71270.0,44.7242,44.7683,44.6624,44.6888,71270.0
2015-10-30 15:30:00,50.59,50.6,50.39,50.53,221325.0,44.6535,44.6624,44.477,44.6006,221325.0
2015-10-30 15:40:00,50.53,50.62,50.49,50.62,307355.0,44.6006,44.68,44.5653,44.68,307355.0
2015-10-30 15:50:00,50.62,50.71,50.49,50.49,554150.0,44.68,44.7595,44.5653,44.5653,554150.0
2015-11-02 09:30:00,50.3,51.0,50.15,50.82,114710.0,44.3976,45.0154,44.2652,44.8566,114710.0
2015-11-02 09:40:00,50.8,51.41,50.8,51.25,74925.0,44.8389,45.3773,44.8389,45.2361,74925.0
2015-11-02 09:50:00,51.25,51.46,51.15,51.38,111920.0,45.2361,45.4214,45.1478,45.3508,111920.0
2015-11-02 10:00:00,51.45,51.67,51.41,51.58,111735.0,45.4126,45.6068,45.3773,45.5274,111735.0
2015-11-02 10:10:00,51.58,51.77,51.55,51.55,56635.0,45.5274,45.6951,45.5009,45.5009,56635.0
2015-11-02 10:20:00,51.55,51.69,51.5,51.61,103950.0,45.5009,45.6245,45.4568,45.5538,103950.0
2015-11-02 10:30:00,51.58,51.65,51.56,51.63,40725.0,45.5274,45.5892,45.5097,45.5715,40725.0
2015-11-02 10:40:00,51.59,51.7,51.56,51.7,93755.0,45.5362,45.6333,45.5097,45.6333,93755.0
2015-11-02 10:50:00,51.7,51.75,51.6,51.68,76935.0,45.6333,45.6774,45.545,45.6156,76935.0
2015-11-02 11:00:00,51.66,51.81,51.61,51.76,106705.0,45.598,45.7304,45.5538,45.6862,106705.0
2015-11-02 11:10:00,51.75,51.84,51.71,51.75,110710.0,45.6774,45.7569,45.6421,45.6774,110710.0
2015-11-02 11:20:00,51.78,51.93,51.75,51.92,57210.0,45.7039,45.8363,45.6774,45.8275,57210.0
2015-11-02 11:30:00,51.95,51.96,51.78,51.78,96935.0,45.854,45.8628,45.7039,45.7039,96935.0
2015-11-02 11:40:00,51.84,51.92,51.78,51.89,27000.0,45.7569,45.8275,45.7039,45.801,27000.0
2015-11-02 11:50:00,51.89,51.9,51.78,51.79,131360.0,45.801,45.8098,45.7039,45.7127,131360.0
2015-11-02 12:00:00,51.78,51.82,51.75,51.76,42000.0,45.7039,45.7392,45.6774,45.6862,42000.0
2015-11-02 12:10:00,51.76,51.82,51.65,51.69,58535.0,45.6862,45.7392,45.5892,45.6245,58535.0
2015-11-02 12:20:00,51.7,51.81,51.66,51.75,55885.0,45.6333,45.7304,45.598,45.6774,55885.0
2015-11-02 12:30:00,51.76,51.81,51.72,51.73,29630.0,45.6862,45.7304,45.6509,45.6598,29630.0
2015-11-02 12:40:00,51.77,51.85,51.73,51.73,98560.0,45.6951,45.7657,45.6598,45.6598,98560.0
2015-11-02 12:50:00,51.74,51.82,51.74,51.8,59365.0,45.6686,45.7392,45.6686,45.7216,59365.0
2015-11-02 13:00:00,51.79,51.84,51.76,51.8,34235.0,45.7127,45.7569,45.6862,45.7216,34235.0
2015-11-02 13:10:00,51.8,51.82,51.7,51.75,84220.0,45.7216,45.7392,45.6333,45.6774,84220.0
2015-11-02 13:20:00,51.76,51.76,51.62,51.67,108185.0,45.6862,45.6862,45.5627,45.6068,108185.0
2015-11-02 13:30:00,51.67,51.79,51.66,51.74,32320.0,45.6068,45.7127,45.598,45.6686,32320.0
2015-11-02 13:40:00,51.71,51.74,51.66,51.71,36940.0,45.6421,45.6686,45.598,45.6421,36940.0
2015-11-02 13:50:00,51.7,51.7,51.62,51.67,45710.0,45.6333,45.6333,45.5627,45.6068,45710.0
2015-11-02 14:00:00,51.71,51.77,51.71,51.75,186605.0,45.6421,45.6951,45.6421,45.6774,186605.0
2015-11-02 14:10:00,51.73,51.81,51.7,51.71,81655.0,45.6598,45.7304,45.6333,45.6421,81655.0
2015-11-02 14:20:00,51.7,51.92,51.7,51.89,68305.0,45.6333,45.8275,45.6333,45.801,68305.0
2015-11-02 14:30:00,51.88,51.95,51.86,51.95,73665.0,45.7922,45.854,45.7745,45.854,73665.0
2015-11-02 14:40:00,51.96,52.07,51.93,52.01,50680.0,45.8628,45.9599,45.8363,45.9069,50680.0
2015-11-02 14:50:00,52.04,52.2,51.93,52.1,99255.0,45.9334,46.0746,45.8363,45.9863,99255.0
2015-11-02 15:00:00,52.15,52.15,52.06,52.1,68720.0,46.0305,46.0305,45.951,45.9863,68720.0
2015-11-02 15:10:00,52.1,52.19,52.05,52.19,146125.0,45.9863,46.0658,45.9422,46.0658,146125.0
2015-11-02 15:20:00,52.19,52.31,52.17,52.31,130890.0,46.0658,46.1717,46.0481,46.1717,130890.0
2015-11-02 15:30:00,52.32,52.34,52.12,52.13,103220.0,46.1805,46.1982,46.004,46.0128,103220.0
2015-11-02 15:40:00,52.12,52.25,52.1,52.2,125070.0,46.004,46.1187,45.9863,46.0746,125070.0
2015-11-02 15:50:00,52.2,52.28,52.16,52.24,329210.0,46.0746,46.1452,46.0393,46.1099,329210.0
2015-11-03 09:30:00,52.0,52.08,51.68,51.94,56290.0,45.8981,45.9687,45.6156,45.8451,56290.0
2015-11-03 09:40:00,51.94,52.03,51.7,51.9,88100.0,45.8451,45.9246,45.6333,45.8098,88100.0
2015-11-03 09:50:00,51.91,52.06,51.87,51.91,25755.0,45.8186,45.951,45.7833,45.8186,25755.0
2015-11-03 10:00:00,51.89,52.16,51.89,52.16,67370.0,45.801,46.0393,45.801,46.0393,67370.0
2015-11-03 10:10:00,52.16,52.41,52.16,52.39,63640.0,46.0393,46.26,46.0393,46.2423,63640.0
2015-11-03 10:20:00,52.4,52.48,52.28,52.3,109565.0,46.2511,46.3218,46.1452,46.1629,109565.0
2015-11-03 10:30:00,52.27,52.38,52.22,52.3,63140.0,46.1364,46.2335,46.0923,46.1629,63140.0
2015-11-03 10:40:00,52.29,52.31,52.14,52.22,193660.0,46.1541,46.1717,46.0217,46.0923,193660.0
2015-11-03 10:50:00,52.22,52.22,52.12,52.17,50475.0,46.0923,46.0923,46.004,46.0481,50475.0
2015-11-03 11:00:00,52.17,52.21,51.92,51.97,76420.0,46.0481,46.0834,45.8275,45.8716,76420.0
2015-11-03 11:10:00,52.01,52.04,51.98,52.01,9100.0,45.9069,45.9334,45.8804,45.9069,9100.0
2015-11-03 11:20:00,52.01,52.02,51.9,52.0,26315.0,45.9069,45.9157,45.8098,45.8981,26315.0
2015-11-03 11:30:00,52.02,52.12,51.95,52.12,87835.0,45.9157,46.004,45.854,46.004,87835.0
2015-11-03 11:40:00,52.06,52.23,52.06,52.19,76680.0,45.951,46.1011,45.951,46.0658,76680.0
2015-11-03 11:50:00,52.16,52.25,52.16,52.18,22295.0,46.0393,46.1187,46.0393,46.057,22295.0
2015-11-03 12:00:00,52.2,52.25,52.0,52.06,18790.0,46.0746,46.1187,45.8981,45.951,18790.0
2015-11-03 12:10:00,52.06,52.11,52.02,52.11,65945.0,45.951,45.9952,45.9157,45.9952,65945.0
2015-11-03 12:20:00,52.11,52.17,52.06,52.17,38650.0,45.9952,46.0481,45.951,46.0481,38650.0
2015-11-03 12:30:00,52.16,52.21,52.15,52.17,68835.0,46.0393,46.0834,46.0305,46.0481,68835.0
2015-11-03 12:40:00,52.19,52.23,52.14,52.19,63735.0,46.0658,46.1011,46.0217,46.0658,63735.0
2015-11-03 12:50:00,52.2,52.27,52.17,52.18,64255.0,46.0746,46.1364,46.0481,46.057,64255.0
2015-11-03 13:00:00,52.21,52.28,52.18,52.21,21405.0,46.0834,46.1452,46.057,46.0834,21405.0
2015-11-03 13:10:00,52.18,52.26,52.18,52.2,55820.0,46.057,46.1276,46.057,46.0746,55820.0
2015-11-03 13:20:00,52.22,52.31,52.21,52.31,92500.0,46.0923,46.1717,46.0834,46.1717,92500.0
2015-11-03 13:30:00,52.31,52.36,52.22,52.31,33215.0,46.1717,46.2158,46.0923,46.1717,33215.0
2015-11-03 13:40:00,52.31,52.36,52.25,52.36,60490.0,46.1717,46.2158,46.1187,46.2158,60490.0
2015-11-03 13:50:00,52.33,52.33,52.21,52.26,25700.0,46.1894,46.1894,46.0834,46.1276,25700.0
2015-11-03 14:00:00,52.25,52.26,52.13,52.23,48535.0,46.1187,46.1276,46.0128,46.1011,48535.0
2015-11-03 14:10:00,52.21,52.34,52.18,52.26,110210.0,46.0834,46.1982,46.057,46.1276,110210.0
2015-11-03 14:20:00,52.24,52.24,52.2,52.2,34690.0,46.1099,46.1099,46.0746,46.0746,34690.0
2015-11-03 14:30:00,52.25,52.27,52.16,52.18,34175.0,46.1187,46.1364,46.0393,46.057,34175.0
2015-11-03 14:40:00,52.19,52.3,52.18,52.3,32815.0,46.0658,46.1629,46.057,46.1629,32815.0
2015-11-03 14:50:00,52.3,52.33,52.27,52.28,39535.0,46.1629,46.1894,46.1364,46.1452,39535.0
2015-11-03 15:00:00,52.28,52.35,52.25,52.29,35870.0,46.1452,46.207,46.1187,46.1541,35870.0
2015-11-03 15:10:00,52.33,52.37,52.28,52.34,56250.0,46.1894,46.2247,46.1452,46.1982,56250.0
2015-11-03 15:20:00,52.34,52.34,52.22,52.28,43275.0,46.1982,46.1982,46.0923,46.1452,43275.0
2015-11-03 15:30:00,52.3,52.32,52.21,52.24,85485.0,46.1629,46.1805,46.0834,46.1099,85485.0
2015-11-03 15:40:00,52.22,52.25,52.14,52.19,124085.0,46.0923,46.1187,46.0217,46.0658,124085.0
2015-11-03 15:50:00,52.17,52.21,52.07,52.12,382885.0,46.0481,46.0834,45.9599,46.004,382885.0
2015-11-04 09:30:00,51.93,52.2,51.8,52.07,82775.0,45.8363,46.0746,45.7216,45.9599,82775.0
2015-11-04 09:40:00,52.08,52.2,51.93,51.97,130860.0,45.9687,46.0746,45.8363,45.8716,130860.0
2015-11-04 09:50:00,52.13,52.13,51.58,51.58,117340.0,46.0128,46.0128,45.5274,45.5274,117340.0
2015-11-04 10:00:00,51.58,51.86,51.55,51.84,87435.0,45.5274,45.7745,45.5009,45.7569,87435.0
2015-11-04 10:10:00,51.82,51.86,51.67,51.67,128805.0,45.7392,45.7745,45.6068,45.6068,128805.0
2015-11-04 10:20:00,51.78,51.86,51.75,51.78,40875.0,45.7039,45.7745,45.6774,45.7039,40875.0
2015-11-04 10:30:00,51.76,51.94,51.75,51.91,42185.0,45.6862,45.8451,45.6774,45.8186,42185.0
2015-11-04 10:40:00,51.88,52.07,51.88,52.02,41005.0,45.7922,45.9599,45.7922,45.9157,41005.0
2015-11-04 10:50:00,51.99,52.05,51.91,51.95,28225.0,45.8893,45.9422,45.8186,45.854,28225.0
2015-11-04 11:00:00,51.95,52.05,51.92,51.92,27080.0,45.854,45.9422,45.8275,45.8275,27080.0
2015-11-04 11:10:00,51.95,52.03,51.91,52.03,7050.0,45.854,45.9246,45.8186,45.9246,7050.0
2015-11-04 11:20:00,52.05,52.09,51.98,52.01,48510.0,45.9422,45.9775,45.8804,45.9069,48510.0
2015-11-04 11:30:00,51.99,52.11,51.99,52.1,23890.0,45.8893,45.9952,45.8893,45.9863,23890.0
2015-11-04 11:40:00,52.1,52.21,52.04,52.21,34675.0,45.9863,46.0834,45.9334,46.0834,34675.0
2015-11-04 11:50:00,52.22,52.24,52.14,52.21,68255.0,46.0923,46.1099,46.0217,46.0834,68255.0
2015-11-04 12:00:00,52.22,52.38,52.22,52.38,44040.0,46.0923,46.2335,46.0923,46.2335,44040.0
2015-11-04 12:10:00,52.35,52.4,52.26,52.29,63125.0,46.207,46.2511,46.1276,46.1541,63125.0
2015-11-04 12:20:00,52.26,52.29,52.15,52.18,125330.0,46.1276,46.1541,46.0305,46.057,125330.0
2015-11-04 12:30:00,52.22,52.29,52.21,52.25,45985.0,46.0923,46.1541,46.0834,46.1187,45985.0
2015-11-04 12:40:00,52.22,52.33,52.22,52.33,202710.0,46.0923,46.1894,46.0923,46.1894,202710.0
2015-11-04 12:50:00,52.25,52.34,52.25,52.27,21920.0,46.1187,46.1982,46.1187,46.1364,21920.0
2015-11-04 13:00:00,52.3,52.3,52.08,52.08,42975.0,46.1629,46.1629,45.9687,45.9687,42975.0
2015-11-04 13:10:00,52.14,52.15,51.95,51.95,36550.0,46.0217,46.0305,45.854,45.854,36550.0
2015-11-04 13:20:00,51.95,52.03,51.94,51.99,54415.0,45.854,45.9246,45.8451,45.8893,54415.0
2015-11-04 13:30:00,51.98,51.98,51.91,51.91,34525.0,45.8804,45.8804,45.8186,45.8186,34525.0
2015-11-04 13:40:00,51.94,51.94,51.86,51.86,21635.0,45.8451,45.8451,45.7745,45.7745,21635.0
2015-11-04 13:50:00,51.91,52.05,51.84,52.05,128540.0,45.8186,45.9422,45.7569,45.9422,128540.0
2015-11-04 14:00:00,52.08,52.17,52.05,52.15,63915.0,45.9687,46.0481,45.9422,46.0305,63915.0
2015-11-04 14:10:00,52.15,52.23,52.06,52.23,101115.0,46.0305,46.1011,45.951,46.1011,101115.0
2015-11-04 14:20:00,52.2,52.2,52.05,52.05,10500.0,46.0746,46.0746,45.9422,45.9422,10500.0
2015-11-04 14:30:00,52.06,52.15,52.04,52.07,18235.0,45.951,46.0305,45.9334,45.9599,18235.0
2015-11-04 14:40:00,52.11,52.11,52.0,52.05,29850.0,45.9952,45.9952,45.8981,45.9422,29850.0
2015-11-04 14:50:00,52.01,52.03,51.97,51.99,11640.0,45.9069,45.9246,45.8716,45.8893,11640.0
2015-11-04 15:00:00,51.98,52.02,51.84,51.87,26620.0,45.8804,45.9157,45.7569,45.7833,26620.0
2015-11-04 15:10:00,51.86,51.95,51.83,51.94,58870.0,45.7745,45.854,45.748,45.8451,58870.0
2015-11-04 15:20:00,51.95,52.02,51.94,51.98,87405.0,45.854,45.9157,45.8451,45.8804,87405.0
2015-11-04 15:30:00,52.0,52.01,51.95,51.99,67210.0,45.8981,45.9069,45.854,45.8893,67210.0
2015-11-04 15:40:00,52.03,52.06,52.01,52.04,147355.0,45.9246,45.951,45.9069,45.9334,147355.0
2015-11-04 15:50:00,52.05,52.07,51.98,52.07,424095.0,45.9422,45.9599,45.8804,45.9599,424095.0
2015-11-05 09:30:00,52.11,52.44,52.11,52.36,38460.0,45.9952,46.2865,45.9952,46.2158,38460.0
2015-11-05 09:40:00,52.41,52.41,52.23,52.3,151290.0,46.26,46.26,46.1011,46.1629,151290.0
2015-11-05 09:50:00,52.3,52.45,52.23,52.41,84500.0,46.1629,46.2953,46.1011,46.26,84500.0
2015-11-05 10:00:00,52.45,52.47,52.3,52.33,51865.0,46.2953,46.3129,46.1629,46.1894,51865.0
2015-11-05 10:10:00,52.33,52.37,52.24,52.24,66965.0,46.1894,46.2247,46.1099,46.1099,66965.0
2015-11-05 10:20:00,52.22,52.32,52.19,52.29,66070.0,46.0923,46.1805,46.0658,46.1541,66070.0
2015-11-05 10:30:00,52.22,52.22,52.12,52.2,47245.0,46.0923,46.0923,46.004,46.0746,47245.0
2015-11-05 10:40:00,52.18,52.23,52.04,52.2,188540.0,46.057,46.1011,45.9334,46.0746,188540.0
2015-11-05 10:50:00,52.22,52.24,52.13,52.18,41890.0,46.0923,46.1099,46.0128,46.057,41890.0
2015-11-05 11:00:00,52.18,52.18,52.0,52.0,37785.0,46.057,46.057,45.8981,45.8981,37785.0
2015-11-05 11:10:00,51.97,52.06,51.97,52.02,41405.0,45.8716,45.951,45.8716,45.9157,41405.0
2015-11-05 11:20:00,52.0,52.07,52.0,52.03,15500.0,45.8981,45.9599,45.8981,45.9246,15500.0
2015-11-05 11:30:00,52.06,52.06,51.86,51.92,30520.0,45.951,45.951,45.7745,45.8275,30520.0
2015-11-05 11:40:00,51.87,52.04,51.87,52.04,28725.0,45.7833,45.9334,45.7833,45.9334,28725.0
2015-11-05 11:50:00,52.03,52.13,52.03,52.12,25000.0,45.9246,46.0128,45.9246,46.004,25000.0
2015-11-05 12:00:00,52.08,52.18,52.08,52.09,48480.0,45.9687,46.057,45.9687,45.9775,48480.0
2015-11-05 12:10:00,52.09,52.15,52.01,52.13,41935.0,45.9775,46.0305,45.9069,46.0128,41935.0
2015-11-05 12:20:00,52.12,52.22,52.08,52.22,25535.0,46.004,46.0923,45.9687,46.0923,25535.0
2015-11-05 12:30:00,52.22,52.24,52.04,52.04,49905.0,46.0923,46.1099,45.9334,45.9334,49905.0
2015-11-05 12:40:00,52.08,52.08,51.93,51.98,101220.0,45.9687,45.9687,45.8363,45.8804,101220.0
2015-11-05 12:50:00,51.89,51.97,51.86,51.9,18000.0,45.801,45.8716,45.7745,45.8098,18000.0
2015-11-05 13:00:00,51.89,52.01,51.89,51.99,88250.0,45.801,45.9069,45.801,45.8893,88250.0
2015-11-05 13:10:00,52.02,52.07,51.98,52.07,26500.0,45.9157,45.9599,45.8804,45.9599,26500.0
2015-11-05 13:20:00,52.05,52.12,52.03,52.03,33500.0,45.9422,46.004,45.9246,45.9246,33500.0
2015-11-05 13:30:00,52.04,52.12,52.03,52.11,84690.0,45.9334,46.004,45.9246,45.9952,84690.0
2015-11-05 13:40:00,52.11,52.14,52.1,52.13,8535.0,45.9952,46.0217,45.9863,46.0128,8535.0
2015-11-05 13:50:00,52.14,52.22,52.12,52.18,82420.0,46.0217,46.0923,46.004,46.057,82420.0
2015-11-05 14:00:00,52.17,52.22,52.12,52.15,68425.0,46.0481,46.0923,46.004,46.0305,68425.0
2015-11-05 14:10:00,52.13,52.21,52.11,52.15,52745.0,46.0128,46.0834,45.9952,46.0305,52745.0
2015-11-05 14:20:00,52.12,52.14,52.06,52.1,38120.0,46.004,46.0217,45.951,45.9863,38120.0
2015-11-05 14:30:00,52.11,52.13,52.0,52.02,29025.0,45.9952,46.0128,45.8981,45.9157,29025.0
2015-11-05 14:40:00,51.98,52.03,51.93,52.0,51000.0,45.8804,45.9246,45.8363,45.8981,51000.0
2015-11-05 14:50:00,52.0,52.09,51.98,52.03,120560.0,45.8981,45.9775,45.8804,45.9246,120560.0
2015-11-05 15:00:00,52.03,52.12,52.03,52.08,47800.0,45.9246,46.004,45.9246,45.9687,47800.0
2015-11-05 15:10:00,52.06,52.1,52.0,52.06,37240.0,45.951,45.9863,45.8981,45.951,37240.0
2015-11-05 15:20:00,52.06,52.17,52.04,52.17,55980.0,45.951,46.0481,45.9334,46.0481,55980.0
2015-11-05 15:30:00,52.19,52.27,52.13,52.26,67635.0,46.0658,46.1364,46.0128,46.1276,67635.0
2015-11-05 15:40:00,52.28,52.33,52.25,52.27,101905.0,46.1452,46.1894,46.1187,46.1364,101905.0
2015-11-05 15:50:00,52.28,52.32,52.25,52.3,279510.0,46.1452,46.1805,46.1187,46.1629,279510.0
2015-11-06 09:30:00,52.89,53.18,52.69,53.05,81685.0,46.6836,46.9396,46.5071,46.8249,81685.0
2015-11-06 09:40:00,53.15,53.15,52.9,52.96,69645.0,46.9131,46.9131,46.6925,46.7454,69645.0
2015-11-06 09:50:00,52.98,53.03,52.85,52.92,53870.0,46.7631,46.8072,46.6483,46.7101,53870.0
2015-11-06 10:00:00,52.95,53.01,52.71,52.76,77255.0,46.7366,46.7896,46.5248,46.5689,77255.0
2015-11-06 10:10:00,52.75,52.87,52.75,52.81,98775.0,46.5601,46.666,46.5601,46.613,98775.0
2015-11-06 10:20:00,52.77,52.78,52.57,52.61,64820.0,46.5777,46.5866,46.4012,46.4365,64820.0
2015-11-06 10:30:00,52.66,52.7,52.61,52.63,43585.0,46.4806,46.5159,46.4365,46.4542,43585.0
2015-11-06 10:40:00,52.62,52.8,52.62,52.71,37555.0,46.4453,46.6042,46.4453,46.5248,37555.0
2015-11-06 10:50:00,52.73,52.77,52.6,52.6,90305.0,46.5424,46.5777,46.4277,46.4277,90305.0
2015-11-06 11:00:00,52.72,52.72,52.51,52.51,17060.0,46.5336,46.5336,46.3482,46.3482,17060.0
2015-11-06 11:10:00,52.5,52.59,52.49,52.51,25905.0,46.3394,46.4189,46.3306,46.3482,25905.0
2015-11-06 11:20:00,52.5,52.54,52.35,52.35,14490.0,46.3394,46.3747,46.207,46.207,14490.0
2015-11-06 11:30:00,52.47,52.57,52.44,52.46,20500.0,46.3129,46.4012,46.2865,46.3041,20500.0
2015-11-06 11:40:00,52.45,52.49,52.38,52.39,39790.0,46.2953,46.3306,46.2335,46.2423,39790.0
2015-11-06 11:50:00,52.4,52.45,52.35,52.41,26820.0,46.2511,46.2953,46.207,46.26,26820.0
2015-11-06 12:00:00,52.39,52.44,52.34,52.34,19000.0,46.2423,46.2865,46.1982,46.1982,19000.0
2015-11-06 12:10:00,52.38,52.41,52.27,52.32,63660.0,46.2335,46.26,46.1364,46.1805,63660.0
2015-11-06 12:20:00,52.27,52.31,52.2,52.31,46810.0,46.1364,46.1717,46.0746,46.1717,46810.0
2015-11-06 12:30:00,52.32,52.36,52.25,52.34,30950.0,46.1805,46.2158,46.1187,46.1982,30950.0
2015-11-06 12:40:00,52.33,52.45,52.31,52.32,38500.0,46.1894,46.2953,46.1717,46.1805,38500.0
2015-11-06 12:50:00,52.36,52.36,52.24,52.35,33750.0,46.2158,46.2158,46.1099,46.207,33750.0
2015-11-06 13:00:00,52.32,52.36,52.29,52.33,24270.0,46.1805,46.2158,46.1541,46.1894,24270.0
2015-11-06 13:10:00,52.35,52.35,52.28,52.28,39500.0,46.207,46.207,46.1452,46.1452,39500.0
2015-11-06 13:20:00,52.27,52.32,52.17,52.17,92650.0,46.1364,46.1805,46.0481,46.0481,92650.0
2015-11-06 13:30:00,52.16,52.27,52.15,52.27,42315.0,46.0393,46.1364,46.0305,46.1364,42315.0
2015-11-06 13:40:00,52.3,52.35,52.26,52.35,28500.0,46.1629,46.207,46.1276,46.207,28500.0
2015-11-06 13:50:00,52.39,52.42,52.35,52.39,18500.0,46.2423,46.2688,46.207,46.2423,18500.0
2015-11-06 14:00:00,52.44,52.5,52.39,52.43,21000.0,46.2865,46.3394,46.2423,46.2776,21000.0
2015-11-06 14:10:00,52.43,52.48,52.34,52.34,49225.0,46.2776,46.3218,46.1982,46.1982,49225.0
2015-11-06 14:20:00,52.34,52.39,52.28,52.38,32575.0,46.1982,46.2423,46.1452,46.2335,32575.0
2015-11-06 14:30:00,52.38,52.38,52.31,52.33,85330.0,46.2335,46.2335,46.1717,46.1894,85330.0
2015-11-06 14:40:00,52.3,52.38,52.29,52.35,12150.0,46.1629,46.2335,46.1541,46.207,12150.0
2015-11-06 14:50:00,52.33,52.39,52.33,52.36,10040.0,46.1894,46.2423,46.1894,46.2158,10040.0
2015-11-06 15:00:00,52.37,52.4,52.32,52.36,27400.0,46.2247,46.2511,46.1805,46.2158,27400.0
2015-11-06 15:10:00,52.34,52.41,52.33,52.33,49090.0,46.1982,46.26,46.1894,46.1894,49090.0
2015-11-06 15:20:00,52.33,52.38,52.32,52.38,29500.0,46.1894,46.2335,46.1805,46.2335,29500.0
2015-11-06 15:30:00,52.36,52.45,52.34,52.37,85820.0,46.2158,46.2953,46.1982,46.2247,85820.0
2015-11-06 15:40:00,52.39,52.42,52.37,52.4,141875.0,46.2423,46.2688,46.2247,46.2511,141875.0
2015-11-06 15:50:00,52.4,52.47,52.35,52.46,437415.0,46.2511,46.3129,46.207,46.3041,437415.0
2015-11-09 09:30:00,52.48,52.53,52.19,52.27,28795.0,46.3218,46.3659,46.0658,46.1364,28795.0
2015-11-09 09:40:00,52.26,52.35,52.1,52.14,28550.0,46.1276,46.207,45.9863,46.0217,28550.0
2015-11-09 09:50:00,52.14,52.29,52.03,52.2,29440.0,46.0217,46.1541,45.9246,46.0746,29440.0
2015-11-09 10:00:00,52.11,52.19,52.08,52.08,117230.0,45.9952,46.0658,45.9687,45.9687,117230.0
2015-11-09 10:10:00,52.08,52.19,52.01,52.04,33585.0,45.9687,46.0658,45.9069,45.9334,33585.0
2015-11-09 10:20:00,52.0,52.03,51.9,52.03,34610.0,45.8981,45.9246,45.8098,45.9246,34610.0
2015-11-09 10:30:00,52.02,52.19,51.95,52.17,35430.0,45.9157,46.0658,45.854,46.0481,35430.0
2015-11-09 10:40:00,52.18,52.31,52.17,52.29,29565.0,46.057,46.1717,46.0481,46.1541,29565.0
2015-11-09 10:50:00,52.32,52.39,52.26,52.34,36100.0,46.1805,46.2423,46.1276,46.1982,36100.0
2015-11-09 11:00:00,52.33,52.36,52.14,52.24,29515.0,46.1894,46.2158,46.0217,46.1099,29515.0
2015-11-09 11:10:00,52.27,52.35,52.22,52.27,25435.0,46.1364,46.207,46.0923,46.1364,25435.0
2015-11-09 11:20:00,52.29,52.33,52.12,52.12,84315.0,46.1541,46.1894,46.004,46.004,84315.0
2015-11-09 11:30:00,52.15,52.3,52.15,52.28,13000.0,46.0305,46.1629,46.0305,46.1452,13000.0
2015-11-09 11:40:00,52.28,52.28,52.2,52.26,12950.0,46.1452,46.1452,46.0746,46.1276,12950.0
2015-11-09 11:50:00,52.21,52.22,52.12,52.12,7500.0,46.0834,46.0923,46.004,46.004,7500.0
2015-11-09 12:00:00,52.13,52.15,52.06,52.11,17950.0,46.0128,46.0305,45.951,45.9952,17950.0
2015-11-09 12:10:00,52.11,52.2,52.08,52.15,15950.0,45.9952,46.0746,45.9687,46.0305,15950.0
2015-11-09 12:20:00,52.16,52.27,52.14,52.25,50915.0,46.0393,46.1364,46.0217,46.1187,50915.0
2015-11-09 12:30:00,52.23,52.23,52.11,52.12,16500.0,46.1011,46.1011,45.9952,46.004,16500.0
2015-11-09 12:40:00,52.1,52.26,52.08,52.2,30015.0,45.9863,46.1276,45.9687,46.0746,30015.0
2015-11-09 12:50:00,52.2,52.25,52.13,52.18,14045.0,46.0746,46.1187,46.0128,46.057,14045.0
2015-11-09 13:00:00,52.17,52.22,52.06,52.06,13085.0,46.0481,46.0923,45.951,45.951,13085.0
2015-11-09 13:10:00,52.08,52.13,52.0,52.06,25505.0,45.9687,46.0128,45.8981,45.951,25505.0
2015-11-09 13:20:00,52.09,52.18,52.09,52.11,3500.0,45.9775,46.057,45.9775,45.9952,3500.0
2015-11-09 13:30:00,52.11,52.13,52.02,52.02,22225.0,45.9952,46.0128,45.9157,45.9157,22225.0
2015-11-09 13:40:00,52.04,52.15,52.01,52.06,15935.0,45.9334,46.0305,45.9069,45.951,15935.0
2015-11-09 13:50:00,52.03,52.06,51.96,52.04,21155.0,45.9246,45.951,45.8628,45.9334,21155.0
2015-11-09 14:00:00,52.02,52.22,52.0,52.22,19470.0,45.9157,46.0923,45.8981,46.0923,19470.0
2015-11-09 14:10:00,52.21,52.24,52.13,52.16,56990.0,46.0834,46.1099,46.0128,46.0393,56990.0
2015-11-09 14:20:00,52.19,52.21,52.13,52.13,7560.0,46.0658,46.0834,46.0128,46.0128,7560.0
2015-11-09 14:30:00,52.13,52.18,52.05,52.05,22110.0,46.0128,46.057,45.9422,45.9422,22110.0
2015-11-09 14:40:00,52.09,52.1,51.99,52.06,92670.0,45.9775,45.9863,45.8893,45.951,92670.0
2015-11-09 14:50:00,52.12,52.17,52.06,52.06,21015.0,46.004,46.0481,45.951,45.951,21015.0
2015-11-09 15:00:00,52.05,52.1,52.02,52.08,61605.0,45.9422,45.9863,45.9157,45.9687,61605.0
2015-11-09 15:10:00,52.05,52.13,52.02,52.13,59990.0,45.9422,46.0128,45.9157,46.0128,59990.0
2015-11-09 15:20:00,52.12,52.25,52.05,52.14,62470.0,46.004,46.1187,45.9422,46.0217,62470.0
2015-11-09 15:30:00,52.17,52.36,52.16,52.31,38210.0,46.0481,46.2158,46.0393,46.1717,38210.0
2015-11-09 15:40:00,52.35,52.43,52.31,52.43,38535.0,46.207,46.2776,46.1717,46.2776,38535.0
2015-11-09 15:50:00,52.39,52.41,52.27,52.28,203180.0,46.2423,46.26,46.1364,46.1452,203180.0
2015-11-10 09:30:00,52.09,52.31,51.82,52.31,49475.0,45.9775,46.1717,45.7392,46.1717,49475.0
2015-11-10 09:40:00,52.4,52.54,52.29,52.45,40610.0,46.2511,46.3747,46.1541,46.2953,40610.0
2015-11-10 09:50:00,52.45,52.56,52.18,52.36,39585.0,46.2953,46.3924,46.057,46.2158,39585.0
2015-11-10 10:00:00,52.27,52.33,52.09,52.11,53635.0,46.1364,46.1894,45.9775,45.9952,53635.0
2015-11-10 10:10:00,52.13,52.17,52.03,52.07,50715.0,46.0128,46.0481,45.9246,45.9599,50715.0
2015-11-10 10:20:00,52.03,52.16,51.98,52.08,51045.0,45.9246,46.0393,45.8804,45.9687,51045.0
2015-11-10 10:30:00,52.08,52.17,52.07,52.17,24970.0,45.9687,46.0481,45.9599,46.0481,24970.0
2015-11-10 10:40:00,52.16,52.16,52.06,52.1,28140.0,46.0393,46.0393,45.951,45.9863,28140.0
2015-11-10 10:50:00,52.12,52.17,52.08,52.13,72260.0,46.004,46.0481,45.9687,46.0128,72260.0
2015-11-10 11:00:00,52.17,52.17,52.11,52.11,28125.0,46.0481,46.0481,45.9952,45.9952,28125.0
2015-11-10 11:10:00,52.09,52.16,51.98,52.09,82810.0,45.9775,46.0393,45.8804,45.9775,82810.0
2015-11-10 11:20:00,52.14,52.17,51.99,52.0,34020.0,46.0217,46.0481,45.8893,45.8981,34020.0
2015-11-10 11:30:00,52.05,52.12,52.02,52.03,17555.0,45.9422,46.004,45.9157,45.9246,17555.0
2015-11-10 11:40:00,52.02,52.2,52.02,52.2,34600.0,45.9157,46.0746,45.9157,46.0746,34600.0
2015-11-10 11:50:00,52.2,52.31,52.1,52.24,59155.0,46.0746,46.1717,45.9863,46.1099,59155.0
2015-11-10 12:00:00,52.29,52.35,52.29,52.35,10500.0,46.1541,46.207,46.1541,46.207,10500.0
2015-11-10 12:10:00,52.33,52.41,52.33,52.41,74815.0,46.1894,46.26,46.1894,46.26,74815.0
2015-11-10 12:20:00,52.42,52.45,52.37,52.39,29305.0,46.2688,46.2953,46.2247,46.2423,29305.0
2015-11-10 12:30:00,52.39,52.45,52.36,52.4,17100.0,46.2423,46.2953,46.2158,46.2511,17100.0
2015-11-10 12:40:00,52.4,52.56,52.39,52.54,19760.0,46.2511,46.3924,46.2423,46.3747,19760.0
2015-11-10 12:50:00,52.54,52.55,52.46,52.49,17655.0,46.3747,46.3835,46.3041,46.3306,17655.0
2015-11-10 13:00:00,52.47,52.5,52.39,52.48,43425.0,46.3129,46.3394,46.2423,46.3218,43425.0
2015-11-10 13:10:00,52.5,52.53,52.38,52.46,35405.0,46.3394,46.3659,46.2335,46.3041,35405.0
2015-11-10 13:20:00,52.46,52.51,52.46,52.51,25315.0,46.3041,46.3482,46.3041,46.3482,25315.0
2015-11-10 13:30:00,52.51,52.53,52.43,52.53,25510.0,46.3482,46.3659,46.2776,46.3659,25510.0
2015-11-10 13:40:00,52.58,52.62,52.54,52.6,20285.0,46.41,46.4453,46.3747,46.4277,20285.0
2015-11-10 13:50:00,52.6,52.71,52.6,52.7,49415.0,46.4277,46.5248,46.4277,46.5159,49415.0
2015-11-10 14:00:00,52.7,52.7,52.57,52.57,22500.0,46.5159,46.5159,46.4012,46.4012,22500.0
2015-11-10 14:10:00,52.57,52.65,52.57,52.58,26500.0,46.4012,46.4718,46.4012,46.41,26500.0
2015-11-10 14:20:00,52.6,52.61,52.55,52.56,17500.0,46.4277,46.4365,46.3835,46.3924,17500.0
2015-11-10 14:30:00,52.6,52.6,52.52,52.6,54630.0,46.4277,46.4277,46.3571,46.4277,54630.0
2015-11-10 14:40:00,52.64,52.78,52.63,52.76,18110.0,46.463,46.5866,46.4542,46.5689,18110.0
2015-11-10 14:50:00,52.76,52.8,52.73,52.75,50805.0,46.5689,46.6042,46.5424,46.5601,50805.0
2015-11-10 15:00:00,52.73,52.77,52.7,52.76,88470.0,46.5424,46.5777,46.5159,46.5689,88470.0
2015-11-10 15:10:00,52.78,52.78,52.68,52.69,37640.0,46.5866,46.5866,46.4983,46.5071,37640.0
2015-11-10 15:20:00,52.71,52.73,52.68,52.72,58855.0,46.5248,46.5424,46.4983,46.5336,58855.0
2015-11-10 15:30:00,52.73,52.79,52.68,52.76,77915.0,46.5424,46.5954,46.4983,46.5689,77915.0
2015-11-10 15:40:00,52.75,52.85,52.75,52.8,160970.0,46.5601,46.6483,46.5601,46.6042,160970.0
2015-11-10 15:50:00,52.79,52.79,52.64,52.77,217185.0,46.5954,46.5954,46.463,46.5777,217185.0
2015-11-11 09:30:00,53.02,53.23,53.02,53.16,53485.0,46.7984,46.9837,46.7984,46.922,53485.0
2015-11-11 09:40:00,53.17,53.2,52.96,53.01,23495.0,46.9308,46.9573,46.7454,46.7896,23495.0
2015-11-11 09:50:00,52.98,53.21,52.94,53.13,73225.0,46.7631,46.9661,46.7278,46.8955,73225.0
2015-11-11 10:00:00,53.13,53.24,53.1,53.2,57875.0,46.8955,46.9926,46.869,46.9573,57875.0
2015-11-11 10:10:00,53.19,53.2,53.07,53.09,17190.0,46.9484,46.9573,46.8425,46.8602,17190.0
2015-11-11 10:20:00,53.04,53.04,52.86,52.87,11785.0,46.816,46.816,46.6572,46.666,11785.0
2015-11-11 10:30:00,52.92,53.04,52.9,52.94,11995.0,46.7101,46.816,46.6925,46.7278,11995.0
2015-11-11 10:40:00,52.99,53.04,52.9,53.0,8000.0,46.7719,46.816,46.6925,46.7807,8000.0
2015-11-11 10:50:00,52.95,52.97,52.81,52.83,71590.0,46.7366,46.7543,46.613,46.6307,71590.0
2015-11-11 11:00:00,52.77,52.93,52.74,52.9,22475.0,46.5777,46.719,46.5512,46.6925,22475.0
2015-11-11 11:10:00,52.9,53.03,52.87,53.0,31215.0,46.6925,46.8072,46.666,46.7807,31215.0
2015-11-11 11:20:00,53.03,53.04,52.98,53.01,63600.0,46.8072,46.816,46.7631,46.7896,63600.0
2015-11-11 11:30:00,53.04,53.04,52.97,53.02,35000.0,46.816,46.816,46.7543,46.7984,35000.0
2015-11-11 11:40:00,53.0,53.02,52.98,53.02,20500.0,46.7807,46.7984,46.7631,46.7984,20500.0
2015-11-11 11:50:00,53.0,53.05,52.97,53.03,104835.0,46.7807,46.8249,46.7543,46.8072,104835.0
2015-11-11 12:00:00,53.05,53.11,53.01,53.06,47455.0,46.8249,46.8778,46.7896,46.8337,47455.0
2015-11-11 12:10:00,53.09,53.18,53.03,53.15,22550.0,46.8602,46.9396,46.8072,46.9131,22550.0
2015-11-11 12:20:00,53.12,53.24,53.12,53.18,31625.0,46.8867,46.9926,46.8867,46.9396,31625.0
2015-11-11 12:30:00,53.2,53.32,53.19,53.25,33075.0,46.9573,47.0632,46.9484,47.0014,33075.0
2015-11-11 12:40:00,53.25,53.35,53.24,53.3,135960.0,47.0014,47.0897,46.9926,47.0455,135960.0
2015-11-11 12:50:00,53.3,53.3,53.17,53.22,75610.0,47.0455,47.0455,46.9308,46.9749,75610.0
2015-11-11 13:00:00,53.2,53.22,53.12,53.22,87690.0,46.9573,46.9749,46.8867,46.9749,87690.0
2015-11-11 13:10:00,53.2,53.25,53.16,53.21,12915.0,46.9573,47.0014,46.922,46.9661,12915.0
2015-11-11 13:20:00,53.2,53.27,53.11,53.18,29500.0,46.9573,47.0191,46.8778,46.9396,29500.0
2015-11-11 13:30:00,53.13,53.17,53.08,53.17,26875.0,46.8955,46.9308,46.8514,46.9308,26875.0
2015-11-11 13:40:00,53.15,53.2,53.14,53.2,20375.0,46.9131,46.9573,46.9043,46.9573,20375.0
2015-11-11 13:50:00,53.2,53.2,53.0,53.01,128770.0,46.9573,46.9573,46.7807,46.7896,128770.0
2015-11-11 14:00:00,53.04,53.09,53.02,53.09,25960.0,46.816,46.8602,46.7984,46.8602,25960.0
2015-11-11 14:10:00,53.08,53.08,52.88,52.91,95870.0,46.8514,46.8514,46.6748,46.7013,95870.0
2015-11-11 14:20:00,52.9,52.93,52.79,52.8,298765.0,46.6925,46.719,46.5954,46.6042,298765.0
2015-11-11 14:30:00,52.8,52.91,52.79,52.82,68585.0,46.6042,46.7013,46.5954,46.6219,68585.0
2015-11-11 14:40:00,52.8,52.81,52.68,52.73,26500.0,46.6042,46.613,46.4983,46.5424,26500.0
2015-11-11 14:50:00,52.73,52.79,52.66,52.73,105425.0,46.5424,46.5954,46.4806,46.5424,105425.0
2015-11-11 15:00:00,52.72,52.86,52.7,52.84,21100.0,46.5336,46.6572,46.5159,46.6395,21100.0
2015-11-11 15:10:00,52.85,52.88,52.78,52.84,45995.0,46.6483,46.6748,46.5866,46.6395,45995.0
2015-11-11 15:20:00,52.86,53.02,52.81,52.95,356725.0,46.6572,46.7984,46.613,46.7366,356725.0
2015-11-11 15:30:00,52.94,53.02,52.87,52.94,242990.0,46.7278,46.7984,46.666,46.7278,242990.0
2015-11-11 15:40:00,52.94,52.94,52.8,52.86,216865.0,46.7278,46.7278,46.6042,46.6572,216865.0
2015-11-11 15:50:00,52.85,52.87,52.79,52.8,181080.0,46.6483,46.666,46.5954,46.6042,181080.0
2015-11-12 09:30:00,52.47,52.78,52.47,52.73,19845.0,46.3129,46.5866,46.3129,46.5424,19845.0
2015-11-12 09:40:00,52.49,52.58,52.2,52.2,15000.0,46.3306,46.41,46.0746,46.0746,15000.0
2015-11-12 09:50:00,52.31,52.34,52.07,52.14,85670.0,46.1717,46.1982,45.9599,46.0217,85670.0
2015-11-12 10:00:00,52.1,52.15,52.0,52.08,46505.0,45.9863,46.0305,45.8981,45.9687,46505.0
2015-11-12 10:10:00,52.09,52.17,52.02,52.16,51570.0,45.9775,46.0481,45.9157,46.0393,51570.0
2015-11-12 10:20:00,52.14,52.15,52.05,52.09,35605.0,46.0217,46.0305,45.9422,45.9775,35605.0
2015-11-12 10:30:00,52.05,52.18,51.96,52.16,276150.0,45.9422,46.057,45.8628,46.0393,276150.0
2015-11-12 10:40:00,52.16,52.33,52.12,52.19,171565.0,46.0393,46.1894,46.004,46.0658,171565.0
2015-11-12 10:50:00,52.17,52.4,52.1,52.4,44400.0,46.0481,46.2511,45.9863,46.2511,44400.0
2015-11-12 11:00:00,52.41,52.49,52.28,52.41,278035.0,46.26,46.3306,46.1452,46.26,278035.0
2015-11-12 11:10:00,52.42,52.46,52.15,52.18,98250.0,46.2688,46.3041,46.0305,46.057,98250.0
2015-11-12 11:20:00,52.18,52.28,52.11,52.25,70750.0,46.057,46.1452,45.9952,46.1187,70750.0
2015-11-12 11:30:00,52.23,52.24,52.08,52.1,20750.0,46.1011,46.1099,45.9687,45.9863,20750.0
2015-11-12 11:40:00,52.08,52.18,52.03,52.16,86625.0,45.9687,46.057,45.9246,46.0393,86625.0
2015-11-12 11:50:00,52.11,52.3,52.05,52.3,140100.0,45.9952,46.1629,45.9422,46.1629,140100.0
2015-11-12 12:00:00,52.28,52.38,52.28,52.33,10345.0,46.1452,46.2335,46.1452,46.1894,10345.0
2015-11-12 12:10:00,52.26,52.29,52.11,52.18,34545.0,46.1276,46.1541,45.9952,46.057,34545.0
2015-11-12 12:20:00,52.11,52.17,52.03,52.17,41490.0,45.9952,46.0481,45.9246,46.0481,41490.0
2015-11-12 12:30:00,52.18,52.21,52.12,52.21,6440.0,46.057,46.0834,46.004,46.0834,6440.0
2015-11-12 12:40:00,52.25,52.31,52.13,52.14,59550.0,46.1187,46.1717,46.0128,46.0217,59550.0
2015-11-12 12:50:00,52.13,52.3,52.13,52.16,46575.0,46.0128,46.1629,46.0128,46.0393,46575.0
2015-11-12 13:00:00,52.16,52.25,52.1,52.12,36565.0,46.0393,46.1187,45.9863,46.004,36565.0
2015-11-12 13:10:00,52.1,52.21,51.99,52.11,166415.0,45.9863,46.0834,45.8893,45.9952,166415.0
2015-11-12 13:20:00,52.11,52.2,52.01,52.07,30995.0,45.9952,46.0746,45.9069,45.9599,30995.0
2015-11-12 13:30:00,52.05,52.1,52.01,52.05,59785.0,45.9422,45.9863,45.9069,45.9422,59785.0
2015-11-12 13:40:00,52.14,52.14,52.04,52.08,17550.0,46.0217,46.0217,45.9334,45.9687,17550.0
2015-11-12 13:50:00,52.07,52.13,52.06,52.1,26890.0,45.9599,46.0128,45.951,45.9863,26890.0
2015-11-12 14:00:00,52.12,52.28,52.07,52.28,78265.0,46.004,46.1452,45.9599,46.1452,78265.0
2015-11-12 14:10:00,52.28,52.28,52.04,52.04,46500.0,46.1452,46.1452,45.9334,45.9334,46500.0
2015-11-12 14:20:00,52.03,52.15,52.02,52.15,33630.0,45.9246,46.0305,45.9157,46.0305,33630.0
2015-11-12 14:30:00,52.09,52.15,52.03,52.03,32395.0,45.9775,46.0305,45.9246,45.9246,32395.0
2015-11-12 14:40:00,52.03,52.1,51.97,52.06,56845.0,45.9246,45.9863,45.8716,45.951,56845.0
2015-11-12 14:50:00,52.04,52.14,51.98,52.14,46355.0,45.9334,46.0217,45.8804,46.0217,46355.0
2015-11-12 15:00:00,52.13,52.14,52.0,52.05,76190.0,46.0128,46.0217,45.8981,45.9422,76190.0
2015-11-12 15:10:00,52.04,52.15,52.04,52.06,78820.0,45.9334,46.0305,45.9334,45.951,78820.0
2015-11-12 15:20:00,52.06,52.13,52.0,52.03,79290.0,45.951,46.0128,45.8981,45.9246,79290.0
2015-11-12 15:30:00,52.03,52.04,51.97,52.03,65500.0,45.9246,45.9334,45.8716,45.9246,65500.0
2015-11-12 15:40:00,52.03,52.06,51.96,52.03,156430.0,45.9246,45.951,45.8628,45.9246,156430.0
2015-11-12 15:50:00,52.03,52.06,51.97,52.02,318045.0,45.9246,45.951,45.8716,45.9157,318045.0
2015-11-13 09:30:00,51.87,52.14,51.77,51.86,65625.0,45.7833,46.0217,45.6951,45.7745,65625.0
2015-11-13 09:40:00,51.86,51.86,51.63,51.68,47250.0,45.7745,45.7745,45.5715,45.6156,47250.0
2015-11-13 09:50:00,51.71,51.87,51.49,51.5,61205.0,45.6421,45.7833,45.4479,45.4568,61205.0
2015-11-13 10:00:00,51.5,51.51,51.41,51.43,34310.0,45.4568,45.4656,45.3773,45.395,34310.0
2015-11-13 10:10:00,51.44,51.55,51.29,51.31,36850.0,45.4038,45.5009,45.2714,45.2891,36850.0
2015-11-13 10:20:00,51.34,51.47,51.34,51.43,112560.0,45.3155,45.4303,45.3155,45.395,112560.0
2015-11-13 10:30:00,51.46,51.55,51.4,51.52,31655.0,45.4214,45.5009,45.3685,45.4744,31655.0
2015-11-13 10:40:00,51.55,51.59,51.45,51.57,23375.0,45.5009,45.5362,45.4126,45.5185,23375.0
2015-11-13 10:50:00,51.54,51.75,51.53,51.75,71430.0,45.4921,45.6774,45.4832,45.6774,71430.0
2015-11-13 11:00:00,51.75,51.85,51.66,51.84,45370.0,45.6774,45.7657,45.598,45.7569,45370.0
2015-11-13 11:10:00,51.77,51.78,51.64,51.71,36950.0,45.6951,45.7039,45.5803,45.6421,36950.0
2015-11-13 11:20:00,51.69,51.85,51.68,51.77,49200.0,45.6245,45.7657,45.6156,45.6951,49200.0
2015-11-13 11:30:00,51.79,51.85,51.72,51.79,25000.0,45.7127,45.7657,45.6509,45.7127,25000.0
2015-11-13 11:40:00,51.78,51.81,51.67,51.67,54455.0,45.7039,45.7304,45.6068,45.6068,54455.0
2015-11-13 11:50:00,51.67,51.69,51.54,51.6,31325.0,45.6068,45.6245,45.4921,45.545,31325.0
2015-11-13 12:00:00,51.58,51.7,51.58,51.68,28520.0,45.5274,45.6333,45.5274,45.6156,28520.0
2015-11-13 12:10:00,51.69,52.17,51.69,52.11,166755.0,45.6245,46.0481,45.6245,45.9952,166755.0
2015-11-13 12:20:00,52.08,52.08,51.81,51.81,48830.0,45.9687,45.9687,45.7304,45.7304,48830.0
2015-11-13 12:30:00,51.82,51.85,51.79,51.81,24080.0,45.7392,45.7657,45.7127,45.7304,24080.0
2015-11-13 12:40:00,51.81,51.88,51.78,51.81,33775.0,45.7304,45.7922,45.7039,45.7304,33775.0
2015-11-13 12:50:00,51.79,51.81,51.72,51.79,39205.0,45.7127,45.7304,45.6509,45.7127,39205.0
2015-11-13 13:00:00,51.8,51.83,51.75,51.76,29000.0,45.7216,45.748,45.6774,45.6862,29000.0
2015-11-13 13:10:00,51.78,51.81,51.67,51.74,32510.0,45.7039,45.7304,45.6068,45.6686,32510.0
2015-11-13 13:20:00,51.72,51.79,51.69,51.77,19440.0,45.6509,45.7127,45.6245,45.6951,19440.0
2015-11-13 13:30:00,51.77,51.83,51.67,51.71,72000.0,45.6951,45.748,45.6068,45.6421,72000.0
2015-11-13 13:40:00,51.71,51.75,51.61,51.61,37750.0,45.6421,45.6774,45.5538,45.5538,37750.0
2015-11-13 13:50:00,51.67,51.72,51.61,51.61,26500.0,45.6068,45.6509,45.5538,45.5538,26500.0
2015-11-13 14:00:00,51.59,51.63,51.55,51.58,33395.0,45.5362,45.5715,45.5009,45.5274,33395.0
2015-11-13 14:10:00,51.55,51.71,51.55,51.68,50165.0,45.5009,45.6421,45.5009,45.6156,50165.0
2015-11-13 14:20:00,51.67,51.73,51.62,51.67,39730.0,45.6068,45.6598,45.5627,45.6068,39730.0
2015-11-13 14:30:00,51.65,51.78,51.65,51.68,64595.0,45.5892,45.7039,45.5892,45.6156,64595.0
2015-11-13 14:40:00,51.68,51.73,51.61,51.64,17000.0,45.6156,45.6598,45.5538,45.5803,17000.0
2015-11-13 14:50:00,51.68,51.71,51.6,51.64,17750.0,45.6156,45.6421,45.545,45.5803,17750.0
2015-11-13 15:00:00,51.65,51.77,51.63,51.74,38095.0,45.5892,45.6951,45.5715,45.6686,38095.0
2015-11-13 15:10:00,51.75,51.82,51.66,51.66,91420.0,45.6774,45.7392,45.598,45.598,91420.0
2015-11-13 15:20:00,51.65,51.78,51.62,51.73,120235.0,45.5892,45.7039,45.5627,45.6598,120235.0
2015-11-13 15:30:00,51.73,51.85,51.7,51.82,88500.0,45.6598,45.7657,45.6333,45.7392,88500.0
2015-11-13 15:40:00,51.82,51.83,51.69,51.79,125535.0,45.7392,45.748,45.6245,45.7127,125535.0
2015-11-13 15:50:00,51.76,51.8,51.71,51.71,213040.0,45.6862,45.7216,45.6421,45.6421,213040.0
2015-11-16 09:30:00,51.77,51.81,51.53,51.65,44330.0,45.6951,45.7304,45.4832,45.5892,44330.0
2015-11-16 09:40:00,51.66,51.86,51.65,51.72,167320.0,45.598,45.7745,45.5892,45.6509,167320.0
2015-11-16 09:50:00,51.73,51.87,51.69,51.69,59805.0,45.6598,45.7833,45.6245,45.6245,59805.0
2015-11-16 10:00:00,51.65,51.65,51.57,51.64,10820.0,45.5892,45.5892,45.5185,45.5803,10820.0
2015-11-16 10:10:00,51.65,51.7,51.61,51.7,14100.0,45.5892,45.6333,45.5538,45.6333,14100.0
2015-11-16 10:20:00,51.68,51.69,51.49,51.59,46910.0,45.6156,45.6245,45.4479,45.5362,46910.0
2015-11-16 10:30:00,51.62,51.72,51.56,51.65,20250.0,45.5627,45.6509,45.5097,45.5892,20250.0
2015-11-16 10:40:00,51.74,51.79,51.68,51.75,30090.0,45.6686,45.7127,45.6156,45.6774,30090.0
2015-11-16 10:50:00,51.74,51.78,51.64,51.64,524615.0,45.6686,45.7039,45.5803,45.5803,524615.0
2015-11-16 11:00:00,51.7,51.7,51.53,51.54,20620.0,45.6333,45.6333,45.4832,45.4921,20620.0
2015-11-16 11:10:00,51.55,51.63,51.48,51.49,27350.0,45.5009,45.5715,45.4391,45.4479,27350.0
2015-11-16 11:20:00,51.54,51.58,51.32,51.32,43910.0,45.4921,45.5274,45.2979,45.2979,43910.0
2015-11-16 11:30:00,51.34,51.48,51.34,51.39,11370.0,45.3155,45.4391,45.3155,45.3597,11370.0
2015-11-16 11:40:00,51.44,51.64,51.44,51.6,53380.0,45.4038,45.5803,45.4038,45.545,53380.0
2015-11-16 11:50:00,51.59,51.61,51.43,51.51,44500.0,45.5362,45.5538,45.395,45.4656,44500.0
2015-11-16 12:00:00,51.48,51.6,51.48,51.56,11495.0,45.4391,45.545,45.4391,45.5097,11495.0
2015-11-16 12:10:00,51.59,51.68,51.57,51.68,22315.0,45.5362,45.6156,45.5185,45.6156,22315.0
2015-11-16 12:20:00,51.67,51.75,51.67,51.74,9525.0,45.6068,45.6774,45.6068,45.6686,9525.0
2015-11-16 12:30:00,51.74,51.88,51.73,51.88,105835.0,45.6686,45.7922,45.6598,45.7922,105835.0
2015-11-16 12:40:00,51.89,51.98,51.89,51.98,38800.0,45.801,45.8804,45.801,45.8804,38800.0
2015-11-16 12:50:00,51.98,51.99,51.89,51.92,13645.0,45.8804,45.8893,45.801,45.8275,13645.0
2015-11-16 13:00:00,51.93,52.0,51.9,51.96,39000.0,45.8363,45.8981,45.8098,45.8628,39000.0
2015-11-16 13:10:00,51.94,52.03,51.93,52.03,25335.0,45.8451,45.9246,45.8363,45.9246,25335.0
2015-11-16 13:20:00,52.08,52.18,52.07,52.14,38565.0,45.9687,46.057,45.9599,46.0217,38565.0
2015-11-16 13:30:00,52.16,52.26,52.15,52.26,70440.0,46.0393,46.1276,46.0305,46.1276,70440.0
2015-11-16 13:40:00,52.27,52.27,52.16,52.18,26000.0,46.1364,46.1364,46.0393,46.057,26000.0
2015-11-16 13:50:00,52.15,52.21,52.12,52.13,149475.0,46.0305,46.0834,46.004,46.0128,149475.0
2015-11-16 14:00:00,52.13,52.2,52.13,52.2,45285.0,46.0128,46.0746,46.0128,46.0746,45285.0
2015-11-16 14:10:00,52.15,52.2,52.15,52.19,7235.0,46.0305,46.0746,46.0305,46.0658,7235.0
2015-11-16 14:20:00,52.17,52.19,52.06,52.06,9325.0,46.0481,46.0658,45.951,45.951,9325.0
2015-11-16 14:30:00,52.07,52.14,52.07,52.09,35880.0,45.9599,46.0217,45.9599,45.9775,35880.0
2015-11-16 14:40:00,52.1,52.13,52.07,52.07,25525.0,45.9863,46.0128,45.9599,45.9599,25525.0
2015-11-16 14:50:00,52.04,52.13,52.01,52.12,39120.0,45.9334,46.0128,45.9069,46.004,39120.0
2015-11-16 15:00:00,52.1,52.24,52.1,52.24,25385.0,45.9863,46.1099,45.9863,46.1099,25385.0
2015-11-16 15:10:00,52.24,52.27,52.21,52.22,15730.0,46.1099,46.1364,46.0834,46.0923,15730.0
2015-11-16 15:20:00,52.22,52.39,52.21,52.39,52365.0,46.0923,46.2423,46.0834,46.2423,52365.0
2015-11-16 15:30:00,52.38,52.44,52.33,52.33,53910.0,46.2335,46.2865,46.1894,46.1894,53910.0
2015-11-16 15:40:00,52.33,52.37,52.26,52.33,133845.0,46.1894,46.2247,46.1276,46.1894,133845.0
2015-11-16 15:50:00,52.33,52.45,52.26,52.4,105335.0,46.1894,46.2953,46.1276,46.2511,105335.0
2015-11-17 09:30:00,52.71,52.72,52.29,52.29,54410.0,46.5248,46.5336,46.1541,46.1541,54410.0
2015-11-17 09:40:00,52.34,52.34,52.13,52.13,16100.0,46.1982,46.1982,46.0128,46.0128,16100.0
2015-11-17 09:50:00,52.12,52.28,52.03,52.27,82465.0,46.004,46.1452,45.9246,46.1364,82465.0
2015-11-17 10:00:00,52.26,52.34,52.23,52.26,49870.0,46.1276,46.1982,46.1011,46.1276,49870.0
2015-11-17 10:10:00,52.24,52.48,52.24,52.3,45320.0,46.1099,46.3218,46.1099,46.1629,45320.0
2015-11-17 10:20:00,52.32,52.42,52.29,52.39,14005.0,46.1805,46.2688,46.1541,46.2423,14005.0
2015-11-17 10:30:00,52.41,52.45,52.38,52.4,37440.0,46.26,46.2953,46.2335,46.2511,37440.0
2015-11-17 10:40:00,52.34,52.36,52.26,52.32,44635.0,46.1982,46.2158,46.1276,46.1805,44635.0
2015-11-17 10:50:00,52.33,52.39,52.25,52.34,45900.0,46.1894,46.2423,46.1187,46.1982,45900.0
2015-11-17 11:00:00,52.37,52.38,52.18,52.18,15420.0,46.2247,46.2335,46.057,46.057,15420.0
2015-11-17 11:10:00,52.21,52.38,52.21,52.32,10735.0,46.0834,46.2335,46.0834,46.1805,10735.0
2015-11-17 11:20:00,52.36,52.4,52.28,52.32,26575.0,46.2158,46.2511,46.1452,46.1805,26575.0
2015-11-17 11:30:00,52.33,52.48,52.32,52.47,77695.0,46.1894,46.3218,46.1805,46.3129,77695.0
2015-11-17 11:40:00,52.45,52.45,52.39,52.4,44450.0,46.2953,46.2953,46.2423,46.2511,44450.0
2015-11-17 11:50:00,52.4,52.45,52.38,52.41,20580.0,46.2511,46.2953,46.2335,46.26,20580.0
2015-11-17 12:00:00,52.4,52.49,52.4,52.48,11500.0,46.2511,46.3306,46.2511,46.3218,11500.0
2015-11-17 12:10:00,52.44,52.51,52.39,52.39,17075.0,46.2865,46.3482,46.2423,46.2423,17075.0
2015-11-17 12:20:00,52.37,52.37,52.3,52.33,11040.0,46.2247,46.2247,46.1629,46.1894,11040.0
2015-11-17 12:30:00,52.32,52.33,52.23,52.27,30500.0,46.1805,46.1894,46.1011,46.1364,30500.0
2015-11-17 12:40:00,52.28,52.28,52.18,52.2,77505.0,46.1452,46.1452,46.057,46.0746,77505.0
2015-11-17 12:50:00,52.21,52.35,52.21,52.35,12435.0,46.0834,46.207,46.0834,46.207,12435.0
2015-11-17 13:00:00,52.38,52.44,52.37,52.39,26660.0,46.2335,46.2865,46.2247,46.2423,26660.0
2015-11-17 13:10:00,52.36,52.48,52.33,52.35,33645.0,46.2158,46.3218,46.1894,46.207,33645.0
2015-11-17 13:20:00,52.36,52.36,52.17,52.21,17000.0,46.2158,46.2158,46.0481,46.0834,17000.0
2015-11-17 13:30:00,52.16,52.27,52.15,52.17,34030.0,46.0393,46.1364,46.0305,46.0481,34030.0
2015-11-17 13:40:00,52.15,52.23,52.13,52.23,11720.0,46.0305,46.1011,46.0128,46.1011,11720.0
2015-11-17 13:50:00,52.24,52.3,52.18,52.28,101730.0,46.1099,46.1629,46.057,46.1452,101730.0
2015-11-17 14:00:00,52.27,52.51,52.21,52.51,51000.0,46.1364,46.3482,46.0834,46.3482,51000.0
2015-11-17 14:10:00,52.47,52.47,52.35,52.4,36005.0,46.3129,46.3129,46.207,46.2511,36005.0
2015-11-17 14:20:00,52.3,52.3,52.18,52.18,10750.0,46.1629,46.1629,46.057,46.057,10750.0
2015-11-17 14:30:00,52.19,52.2,52.13,52.2,37575.0,46.0658,46.0746,46.0128,46.0746,37575.0
2015-11-17 14:40:00,52.22,52.26,52.09,52.2,19390.0,46.0923,46.1276,45.9775,46.0746,19390.0
2015-11-17 14:50:00,52.21,52.29,52.17,52.29,18675.0,46.0834,46.1541,46.0481,46.1541,18675.0
2015-11-17 15:00:00,52.24,52.3,52.19,52.29,62445.0,46.1099,46.1629,46.0658,46.1541,62445.0
2015-11-17 15:10:00,52.26,52.35,52.23,52.28,27420.0,46.1276,46.207,46.1011,46.1452,27420.0
2015-11-17 15:20:00,52.31,52.39,52.28,52.34,90265.0,46.1717,46.2423,46.1452,46.1982,90265.0
2015-11-17 15:30:00,52.35,52.4,52.32,52.36,52480.0,46.207,46.2511,46.1805,46.2158,52480.0
2015-11-17 15:40:00,52.38,52.62,52.38,52.53,154060.0,46.2335,46.4453,46.2335,46.3659,154060.0
2015-11-17 15:50:00,52.54,52.57,52.34,52.35,228255.0,46.3747,46.4012,46.1982,46.207,228255.0
2015-11-18 09:30:00,52.62,52.69,52.46,52.47,16360.0,46.4453,46.5071,46.3041,46.3129,16360.0
2015-11-18 09:40:00,52.48,52.61,52.36,52.52,16220.0,46.3218,46.4365,46.2158,46.3571,16220.0
2015-11-18 09:50:00,52.42,52.45,52.36,52.41,12255.0,46.2688,46.2953,46.2158,46.26,12255.0
2015-11-18 10:00:00,52.31,52.43,52.28,52.38,28555.0,46.1717,46.2776,46.1452,46.2335,28555.0
2015-11-18 10:10:00,52.39,52.41,52.25,52.25,45580.0,46.2423,46.26,46.1187,46.1187,45580.0
2015-11-18 10:20:00,52.26,52.26,52.16,52.16,7500.0,46.1276,46.1276,46.0393,46.0393,7500.0
2015-11-18 10:30:00,52.17,52.23,51.96,52.0,53860.0,46.0481,46.1011,45.8628,45.8981,53860.0
2015-11-18 10:40:00,51.98,52.0,51.88,51.88,26550.0,45.8804,45.8981,45.7922,45.7922,26550.0
2015-11-18 10:50:00,51.9,52.0,51.87,51.89,40100.0,45.8098,45.8981,45.7833,45.801,40100.0
2015-11-18 11:00:00,51.86,51.9,51.81,51.88,44720.0,45.7745,45.8098,45.7304,45.7922,44720.0
2015-11-18 11:10:00,51.87,51.9,51.82,51.86,83180.0,45.7833,45.8098,45.7392,45.7745,83180.0
2015-11-18 11:20:00,51.85,52.08,51.81,52.03,54730.0,45.7657,45.9687,45.7304,45.9246,54730.0
2015-11-18 11:30:00,52.02,52.04,51.97,52.03,12725.0,45.9157,45.9334,45.8716,45.9246,12725.0
2015-11-18 11:40:00,52.01,52.21,52.01,52.21,18605.0,45.9069,46.0834,45.9069,46.0834,18605.0
2015-11-18 11:50:00,52.22,52.22,52.17,52.18,11410.0,46.0923,46.0923,46.0481,46.057,11410.0
2015-11-18 12:00:00,52.17,52.23,52.14,52.23,19070.0,46.0481,46.1011,46.0217,46.1011,19070.0
2015-11-18 12:10:00,52.24,52.27,52.22,52.27,4000.0,46.1099,46.1364,46.0923,46.1364,4000.0
2015-11-18 12:20:00,52.28,52.33,52.22,52.33,24000.0,46.1452,46.1894,46.0923,46.1894,24000.0
2015-11-18 12:30:00,52.34,52.36,52.3,52.3,16990.0,46.1982,46.2158,46.1629,46.1629,16990.0
2015-11-18 12:40:00,52.3,52.31,52.26,52.27,21500.0,46.1629,46.1717,46.1276,46.1364,21500.0
2015-11-18 12:50:00,52.3,52.36,52.3,52.32,25600.0,46.1629,46.2158,46.1629,46.1805,25600.0
2015-11-18 13:00:00,52.34,52.34,52.25,52.29,91845.0,46.1982,46.1982,46.1187,46.1541,91845.0
2015-11-18 13:10:00,52.31,52.33,52.28,52.31,65700.0,46.1717,46.1894,46.1452,46.1717,65700.0
2015-11-18 13:20:00,52.31,52.33,52.27,52.27,26440.0,46.1717,46.1894,46.1364,46.1364,26440.0
2015-11-18 13:30:00,52.27,52.38,52.27,52.35,27345.0,46.1364,46.2335,46.1364,46.207,27345.0
2015-11-18 13:40:00,52.35,52.35,52.26,52.26,46930.0,46.207,46.207,46.1276,46.1276,46930.0
2015-11-18 13:50:00,52.25,52.33,52.23,52.27,53045.0,46.1187,46.1894,46.1011,46.1364,53045.0
2015-11-18 14:00:00,52.26,52.3,52.14,52.27,109685.0,46.1276,46.1629,46.0217,46.1364,109685.0
2015-11-18 14:10:00,52.26,52.44,52.24,52.44,46025.0,46.1276,46.2865,46.1099,46.2865,46025.0
2015-11-18 14:20:00,52.45,52.47,52.22,52.22,202555.0,46.2953,46.3129,46.0923,46.0923,202555.0
2015-11-18 14:30:00,52.24,52.36,52.2,52.35,82825.0,46.1099,46.2158,46.0746,46.207,82825.0
2015-11-18 14:40:00,52.39,52.57,52.39,52.53,95265.0,46.2423,46.4012,46.2423,46.3659,95265.0
2015-11-18 14:50:00,52.55,52.73,52.55,52.73,82600.0,46.3835,46.5424,46.3835,46.5424,82600.0
2015-11-18 15:00:00,52.71,52.74,52.65,52.67,45000.0,46.5248,46.5512,46.4718,46.4895,45000.0
2015-11-18 15:10:00,52.66,52.75,52.6,52.62,50340.0,46.4806,46.5601,46.4277,46.4453,50340.0
2015-11-18 15:20:00,52.64,52.64,52.5,52.54,42925.0,46.463,46.463,46.3394,46.3747,42925.0
2015-11-18 15:30:00,52.52,52.57,52.46,52.48,62540.0,46.3571,46.4012,46.3041,46.3218,62540.0
2015-11-18 15:40:00,52.51,52.62,52.47,52.58,62365.0,46.3482,46.4453,46.3129,46.41,62365.0
2015-11-18 15:50:00,52.6,52.74,52.59,52.72,173160.0,46.4277,46.5512,46.4189,46.5336,173160.0
2015-11-19 09:30:00,52.62,52.7,52.46,52.62,30565.0,46.4453,46.5159,46.3041,46.4453,30565.0
2015-11-19 09:40:00,52.57,52.66,52.54,52.64,26935.0,46.4012,46.4806,46.3747,46.463,26935.0
2015-11-19 09:50:00,52.59,52.63,52.54,52.62,11500.0,46.4189,46.4542,46.3747,46.4453,11500.0
2015-11-19 10:00:00,52.61,52.75,52.61,52.7,32950.0,46.4365,46.5601,46.4365,46.5159,32950.0
2015-11-19 10:10:00,52.69,52.69,52.58,52.66,5905.0,46.5071,46.5071,46.41,46.4806,5905.0
2015-11-19 10:20:00,52.57,52.58,52.43,52.51,32340.0,46.4012,46.41,46.2776,46.3482,32340.0
2015-11-19 10:30:00,52.51,52.65,52.51,52.63,12990.0,46.3482,46.4718,46.3482,46.4542,12990.0
2015-11-19 10:40:00,52.61,52.68,52.59,52.67,8230.0,46.4365,46.4983,46.4189,46.4895,8230.0
2015-11-19 10:50:00,52.68,52.75,52.66,52.75,40750.0,46.4983,46.5601,46.4806,46.5601,40750.0
2015-11-19 11:00:00,52.74,52.74,52.61,52.66,33875.0,46.5512,46.5512,46.4365,46.4806,33875.0
2015-11-19 11:10:00,52.61,52.64,52.52,52.64,27560.0,46.4365,46.463,46.3571,46.463,27560.0
2015-11-19 11:20:00,52.63,52.67,52.63,52.63,7110.0,46.4542,46.4895,46.4542,46.4542,7110.0
2015-11-19 11:30:00,52.63,52.66,52.5,52.5,33330.0,46.4542,46.4806,46.3394,46.3394,33330.0
2015-11-19 11:40:00,52.47,52.48,52.41,52.44,14000.0,46.3129,46.3218,46.26,46.2865,14000.0
2015-11-19 11:50:00,52.38,52.44,52.36,52.44,8570.0,46.2335,46.2865,46.2158,46.2865,8570.0
2015-11-19 12:00:00,52.4,52.47,52.4,52.44,17145.0,46.2511,46.3129,46.2511,46.2865,17145.0
2015-11-19 12:10:00,52.44,52.46,52.33,52.33,26725.0,46.2865,46.3041,46.1894,46.1894,26725.0
2015-11-19 12:20:00,52.32,52.48,52.32,52.48,37180.0,46.1805,46.3218,46.1805,46.3218,37180.0
2015-11-19 12:30:00,52.47,52.52,52.43,52.43,4000.0,46.3129,46.3571,46.2776,46.2776,4000.0
2015-11-19 12:40:00,52.41,52.46,52.39,52.44,13500.0,46.26,46.3041,46.2423,46.2865,13500.0
2015-11-19 12:50:00,52.51,52.55,52.49,52.54,24500.0,46.3482,46.3835,46.3306,46.3747,24500.0
2015-11-19 13:00:00,52.56,52.56,52.51,52.53,14000.0,46.3924,46.3924,46.3482,46.3659,14000.0
2015-11-19 13:10:00,52.59,52.59,52.54,52.54,9250.0,46.4189,46.4189,46.3747,46.3747,9250.0
2015-11-19 13:20:00,52.56,52.59,52.55,52.57,19005.0,46.3924,46.4189,46.3835,46.4012,19005.0
2015-11-19 13:30:00,52.54,52.58,52.47,52.48,28365.0,46.3747,46.41,46.3129,46.3218,28365.0
2015-11-19 13:40:00,52.49,52.54,52.43,52.51,49865.0,46.3306,46.3747,46.2776,46.3482,49865.0
2015-11-19 13:50:00,52.51,52.59,52.49,52.52,11720.0,46.3482,46.4189,46.3306,46.3571,11720.0
2015-11-19 14:00:00,52.53,52.54,52.5,52.53,24520.0,46.3659,46.3747,46.3394,46.3659,24520.0
2015-11-19 14:10:00,52.56,52.56,52.46,52.56,18105.0,46.3924,46.3924,46.3041,46.3924,18105.0
2015-11-19 14:20:00,52.52,52.56,52.5,52.52,8000.0,46.3571,46.3924,46.3394,46.3571,8000.0
2015-11-19 14:30:00,52.51,52.52,52.46,52.46,6500.0,46.3482,46.3571,46.3041,46.3041,6500.0
2015-11-19 14:40:00,52.46,52.48,52.41,52.47,13065.0,46.3041,46.3218,46.26,46.3129,13065.0
2015-11-19 14:50:00,52.49,52.58,52.49,52.52,11340.0,46.3306,46.41,46.3306,46.3571,11340.0
2015-11-19 15:00:00,52.54,52.54,52.47,52.47,25345.0,46.3747,46.3747,46.3129,46.3129,25345.0
2015-11-19 15:10:00,52.46,52.55,52.46,52.55,13075.0,46.3041,46.3835,46.3041,46.3835,13075.0
2015-11-19 15:20:00,52.52,52.6,52.5,52.56,59715.0,46.3571,46.4277,46.3394,46.3924,59715.0
2015-11-19 15:30:00,52.57,52.6,52.53,52.53,72810.0,46.4012,46.4277,46.3659,46.3659,72810.0
2015-11-19 15:40:00,52.55,52.55,52.49,52.52,74245.0,46.3835,46.3835,46.3306,46.3571,74245.0
2015-11-19 15:50:00,52.5,52.59,52.5,52.59,284335.0,46.3394,46.4189,46.3394,46.4189,284335.0
2015-11-20 09:30:00,52.81,53.0,52.57,52.86,216430.0,46.613,46.7807,46.4012,46.6572,216430.0
2015-11-20 09:40:00,52.9,52.94,52.83,52.89,22930.0,46.6925,46.7278,46.6307,46.6836,22930.0
2015-11-20 09:50:00,52.85,52.87,52.7,52.84,48625.0,46.6483,46.666,46.5159,46.6395,48625.0
2015-11-20 10:00:00,52.84,52.87,52.76,52.79,17035.0,46.6395,46.666,46.5689,46.5954,17035.0
2015-11-20 10:10:00,52.82,52.88,52.82,52.88,19755.0,46.6219,46.6748,46.6219,46.6748,19755.0
2015-11-20 10:20:00,52.88,52.91,52.86,52.91,14025.0,46.6748,46.7013,46.6572,46.7013,14025.0
2015-11-20 10:30:00,52.9,52.9,52.79,52.8,55165.0,46.6925,46.6925,46.5954,46.6042,55165.0
2015-11-20 10:40:00,52.83,52.83,52.75,52.78,11325.0,46.6307,46.6307,46.5601,46.5866,11325.0
2015-11-20 10:50:00,52.78,52.83,52.76,52.8,30965.0,46.5866,46.6307,46.5689,46.6042,30965.0
2015-11-20 11:00:00,52.83,52.9,52.8,52.84,17025.0,46.6307,46.6925,46.6042,46.6395,17025.0
2015-11-20 11:10:00,52.87,52.87,52.79,52.79,12090.0,46.666,46.666,46.5954,46.5954,12090.0
2015-11-20 11:20:00,52.82,52.9,52.81,52.9,19515.0,46.6219,46.6925,46.613,46.6925,19515.0
2015-11-20 11:30:00,52.9,52.92,52.87,52.88,12955.0,46.6925,46.7101,46.666,46.6748,12955.0
2015-11-20 11:40:00,52.9,52.92,52.87,52.88,13650.0,46.6925,46.7101,46.666,46.6748,13650.0
2015-11-20 11:50:00,52.9,52.92,52.89,52.89,9160.0,46.6925,46.7101,46.6836,46.6836,9160.0
2015-11-20 12:00:00,52.89,52.89,52.82,52.84,24500.0,46.6836,46.6836,46.6219,46.6395,24500.0
2015-11-20 12:10:00,52.84,52.84,52.69,52.7,130300.0,46.6395,46.6395,46.5071,46.5159,130300.0
2015-11-20 12:20:00,52.71,52.73,52.65,52.72,31325.0,46.5248,46.5424,46.4718,46.5336,31325.0
2015-11-20 12:30:00,52.73,52.75,52.7,52.7,16565.0,46.5424,46.5601,46.5159,46.5159,16565.0
2015-11-20 12:40:00,52.65,52.76,52.65,52.76,9000.0,46.4718,46.5689,46.4718,46.5689,9000.0
2015-11-20 12:50:00,52.79,52.79,52.76,52.76,1500.0,46.5954,46.5954,46.5689,46.5689,1500.0
2015-11-20 13:00:00,52.75,52.79,52.74,52.78,6090.0,46.5601,46.5954,46.5512,46.5866,6090.0
2015-11-20 13:10:00,52.77,52.77,52.66,52.71,50085.0,46.5777,46.5777,46.4806,46.5248,50085.0
2015-11-20 13:20:00,52.69,52.69,52.65,52.65,5000.0,46.5071,46.5071,46.4718,46.4718,5000.0
2015-11-20 13:30:00,52.57,52.57,52.48,52.5,15425.0,46.4012,46.4012,46.3218,46.3394,15425.0
2015-11-20 13:40:00,52.54,52.58,52.51,52.54,9000.0,46.3747,46.41,46.3482,46.3747,9000.0
2015-11-20 13:50:00,52.53,52.64,52.51,52.64,13340.0,46.3659,46.463,46.3482,46.463,13340.0
2015-11-20 14:00:00,52.65,52.7,52.62,52.65,13700.0,46.4718,46.5159,46.4453,46.4718,13700.0
2015-11-20 14:10:00,52.65,52.65,52.6,52.63,20660.0,46.4718,46.4718,46.4277,46.4542,20660.0
2015-11-20 14:20:00,52.64,52.67,52.62,52.63,7815.0,46.463,46.4895,46.4453,46.4542,7815.0
2015-11-20 14:30:00,52.61,52.63,52.55,52.61,75460.0,46.4365,46.4542,46.3835,46.4365,75460.0
2015-11-20 14:40:00,52.57,52.6,52.57,52.6,7595.0,46.4012,46.4277,46.4012,46.4277,7595.0
2015-11-20 14:50:00,52.62,52.62,52.54,52.54,11570.0,46.4453,46.4453,46.3747,46.3747,11570.0
2015-11-20 15:00:00,52.57,52.63,52.56,52.59,11065.0,46.4012,46.4542,46.3924,46.4189,11065.0
2015-11-20 15:10:00,52.61,52.66,52.59,52.64,40795.0,46.4365,46.4806,46.4189,46.463,40795.0
2015-11-20 15:20:00,52.66,52.72,52.65,52.7,35545.0,46.4806,46.5336,46.4718,46.5159,35545.0
2015-11-20 15:30:00,52.72,52.78,52.69,52.71,36355.0,46.5336,46.5866,46.5071,46.5248,36355.0
2015-11-20 15:40:00,52.69,52.7,52.63,52.69,64925.0,46.5071,46.5159,46.4542,46.5071,64925.0
2015-11-20 15:50:00,52.74,52.74,52.68,52.71,105435.0,46.5512,46.5512,46.4983,46.5248,105435.0
2015-11-23 09:30:00,52.68,52.93,52.66,52.78,37755.0,46.4983,46.719,46.4806,46.5866,37755.0
2015-11-23 09:40:00,52.65,52.79,52.65,52.79,5500.0,46.4718,46.5954,46.4718,46.5954,5500.0
2015-11-23 09:50:00,52.76,52.76,52.65,52.65,8750.0,46.5689,46.5689,46.4718,46.4718,8750.0
2015-11-23 10:00:00,52.68,52.81,52.66,52.79,34470.0,46.4983,46.613,46.4806,46.5954,34470.0
2015-11-23 10:10:00,52.87,52.97,52.83,52.97,15165.0,46.666,46.7543,46.6307,46.7543,15165.0
2015-11-23 10:20:00,52.97,52.97,52.84,52.84,21015.0,46.7543,46.7543,46.6395,46.6395,21015.0
2015-11-23 10:30:00,52.86,52.97,52.86,52.91,24970.0,46.6572,46.7543,46.6572,46.7013,24970.0
2015-11-23 10:40:00,52.88,52.91,52.85,52.88,9825.0,46.6748,46.7013,46.6483,46.6748,9825.0
2015-11-23 10:50:00,52.87,52.87,52.82,52.86,10500.0,46.666,46.666,46.6219,46.6572,10500.0
2015-11-23 11:00:00,52.91,52.92,52.89,52.91,11000.0,46.7013,46.7101,46.6836,46.7013,11000.0
2015-11-23 11:10:00,52.89,52.93,52.85,52.85,22000.0,46.6836,46.719,46.6483,46.6483,22000.0
2015-11-23 11:20:00,52.83,52.85,52.82,52.85,12980.0,46.6307,46.6483,46.6219,46.6483,12980.0
2015-11-23 11:30:00,52.88,52.88,52.81,52.82,19500.0,46.6748,46.6748,46.613,46.6219,19500.0
2015-11-23 11:40:00,52.81,52.95,52.8,52.91,33475.0,46.613,46.7366,46.6042,46.7013,33475.0
2015-11-23 11:50:00,52.91,52.95,52.9,52.9,18440.0,46.7013,46.7366,46.6925,46.6925,18440.0
2015-11-23 12:00:00,52.89,52.93,52.88,52.92,11500.0,46.6836,46.719,46.6748,46.7101,11500.0
2015-11-23 12:10:00,52.92,52.95,52.9,52.92,15500.0,46.7101,46.7366,46.6925,46.7101,15500.0
2015-11-23 12:20:00,52.91,52.98,52.9,52.94,54830.0,46.7013,46.7631,46.6925,46.7278,54830.0
2015-11-23 12:30:00,52.98,53.0,52.96,52.96,14495.0,46.7631,46.7807,46.7454,46.7454,14495.0
2015-11-23 12:40:00,52.97,53.0,52.97,52.97,17650.0,46.7543,46.7807,46.7543,46.7543,17650.0
2015-11-23 12:50:00,52.97,53.0,52.95,53.0,12160.0,46.7543,46.7807,46.7366,46.7807,12160.0
2015-11-23 13:00:00,52.98,52.99,52.9,52.9,12025.0,46.7631,46.7719,46.6925,46.6925,12025.0
2015-11-23 13:10:00,52.92,52.93,52.85,52.85,22000.0,46.7101,46.719,46.6483,46.6483,22000.0
2015-11-23 13:20:00,52.84,52.87,52.81,52.81,5000.0,46.6395,46.666,46.613,46.613,5000.0
2015-11-23 13:30:00,52.81,52.82,52.76,52.8,17030.0,46.613,46.6219,46.5689,46.6042,17030.0
2015-11-23 13:40:00,52.78,52.78,52.69,52.69,15035.0,46.5866,46.5866,46.5071,46.5071,15035.0
2015-11-23 13:50:00,52.71,52.8,52.69,52.71,30125.0,46.5248,46.6042,46.5071,46.5248,30125.0
2015-11-23 14:00:00,52.71,52.71,52.65,52.67,34010.0,46.5248,46.5248,46.4718,46.4895,34010.0
2015-11-23 14:10:00,52.67,52.69,52.59,52.61,31980.0,46.4895,46.5071,46.4189,46.4365,31980.0
2015-11-23 14:20:00,52.59,52.61,52.55,52.6,18485.0,46.4189,46.4365,46.3835,46.4277,18485.0
2015-11-23 14:30:00,52.6,52.62,52.55,52.57,9500.0,46.4277,46.4453,46.3835,46.4012,9500.0
2015-11-23 14:40:00,52.58,52.58,52.51,52.53,17000.0,46.41,46.41,46.3482,46.3659,17000.0
2015-11-23 14:50:00,52.55,52.62,52.54,52.62,11500.0,46.3835,46.4453,46.3747,46.4453,11500.0
2015-11-23 15:00:00,52.61,52.64,52.6,52.64,7240.0,46.4365,46.463,46.4277,46.463,7240.0
2015-11-23 15:10:00,52.67,52.69,52.65,52.65,12960.0,46.4895,46.5071,46.4718,46.4718,12960.0
2015-11-23 15:20:00,52.66,52.7,52.66,52.7,21000.0,46.4806,46.5159,46.4806,46.5159,21000.0
2015-11-23 15:30:00,52.72,52.78,52.71,52.74,22800.0,46.5336,46.5866,46.5248,46.5512,22800.0
2015-11-23 15:40:00,52.73,52.75,52.68,52.71,34640.0,46.5424,46.5601,46.4983,46.5248,34640.0
2015-11-23 15:50:00,52.72,52.72,52.63,52.66,73740.0,46.5336,46.5336,46.4542,46.4806,73740.0
2015-11-24 09:30:00,52.25,52.42,52.07,52.14,27015.0,46.1187,46.2688,45.9599,46.0217,27015.0
2015-11-24 09:40:00,52.24,52.24,51.99,52.08,21770.0,46.1099,46.1099,45.8893,45.9687,21770.0
2015-11-24 09:50:00,52.1,52.16,52.06,52.06,16615.0,45.9863,46.0393,45.951,45.951,16615.0
2015-11-24 10:00:00,52.0,52.01,51.9,51.9,43785.0,45.8981,45.9069,45.8098,45.8098,43785.0
2015-11-24 10:10:00,51.97,51.97,51.88,51.88,16750.0,45.8716,45.8716,45.7922,45.7922,16750.0
2015-11-24 10:20:00,51.91,51.92,51.71,51.75,34950.0,45.8186,45.8275,45.6421,45.6774,34950.0
2015-11-24 10:30:00,51.77,51.78,51.7,51.75,36775.0,45.6951,45.7039,45.6333,45.6774,36775.0
2015-11-24 10:40:00,51.78,51.79,51.68,51.73,9245.0,45.7039,45.7127,45.6156,45.6598,9245.0
2015-11-24 10:50:00,51.7,51.73,51.66,51.67,12275.0,45.6333,45.6598,45.598,45.6068,12275.0
2015-11-24 11:00:00,51.63,51.69,51.58,51.69,18500.0,45.5715,45.6245,45.5274,45.6245,18500.0
2015-11-24 11:10:00,51.67,51.69,51.58,51.58,17635.0,45.6068,45.6245,45.5274,45.5274,17635.0
2015-11-24 11:20:00,51.59,51.76,51.57,51.67,50580.0,45.5362,45.6862,45.5185,45.6068,50580.0
2015-11-24 11:30:00,51.68,51.81,51.68,51.77,77150.0,45.6156,45.7304,45.6156,45.6951,77150.0
2015-11-24 11:40:00,51.76,51.8,51.71,51.71,14555.0,45.6862,45.7216,45.6421,45.6421,14555.0
2015-11-24 11:50:00,51.77,51.78,51.7,51.75,33010.0,45.6951,45.7039,45.6333,45.6774,33010.0
2015-11-24 12:00:00,51.75,51.78,51.71,51.74,25500.0,45.6774,45.7039,45.6421,45.6686,25500.0
2015-11-24 12:10:00,51.77,51.79,51.68,51.68,13485.0,45.6951,45.7127,45.6156,45.6156,13485.0
2015-11-24 12:20:00,51.71,51.71,51.65,51.65,4000.0,45.6421,45.6421,45.5892,45.5892,4000.0
2015-11-24 12:30:00,51.7,51.7,51.62,51.63,17405.0,45.6333,45.6333,45.5627,45.5715,17405.0
2015-11-24 12:40:00,51.63,51.69,51.63,51.69,12000.0,45.5715,45.6245,45.5715,45.6245,12000.0
2015-11-24 12:50:00,51.69,51.72,51.69,51.72,5500.0,45.6245,45.6509,45.6245,45.6509,5500.0
2015-11-24 13:00:00,51.72,51.89,51.72,51.89,8000.0,45.6509,45.801,45.6509,45.801,8000.0
2015-11-24 13:10:00,51.88,51.91,51.79,51.8,16035.0,45.7922,45.8186,45.7127,45.7216,16035.0
2015-11-24 13:20:00,51.82,51.91,51.82,51.9,11075.0,45.7392,45.8186,45.7392,45.8098,11075.0
2015-11-24 13:30:00,51.91,51.93,51.85,51.87,40360.0,45.8186,45.8363,45.7657,45.7833,40360.0
2015-11-24 13:40:00,51.87,51.88,51.83,51.83,30500.0,45.7833,45.7922,45.748,45.748,30500.0
2015-11-24 13:50:00,51.88,51.88,51.76,51.83,38285.0,45.7922,45.7922,45.6862,45.748,38285.0
2015-11-24 14:00:00,51.83,51.9,51.81,51.89,16580.0,45.748,45.8098,45.7304,45.801,16580.0
2015-11-24 14:10:00,51.87,51.87,51.72,51.73,24325.0,45.7833,45.7833,45.6509,45.6598,24325.0
2015-11-24 14:20:00,51.74,51.75,51.66,51.66,32550.0,45.6686,45.6774,45.598,45.598,32550.0
2015-11-24 14:30:00,51.7,51.74,51.65,51.72,33370.0,45.6333,45.6686,45.5892,45.6509,33370.0
2015-11-24 14:40:00,51.72,51.78,51.71,51.77,13910.0,45.6509,45.7039,45.6421,45.6951,13910.0
2015-11-24 14:50:00,51.78,51.8,51.75,51.79,47285.0,45.7039,45.7216,45.6774,45.7127,47285.0
2015-11-24 15:00:00,51.82,51.89,51.8,51.89,84150.0,45.7392,45.801,45.7216,45.801,84150.0
2015-11-24 15:10:00,51.88,51.97,51.87,51.92,40270.0,45.7922,45.8716,45.7833,45.8275,40270.0
2015-11-24 15:20:00,51.92,51.96,51.87,51.87,74340.0,45.8275,45.8628,45.7833,45.7833,74340.0
2015-11-24 15:30:00,51.88,51.94,51.86,51.87,68205.0,45.7922,45.8451,45.7745,45.7833,68205.0
2015-11-24 15:40:00,51.85,51.9,51.78,51.83,72360.0,45.7657,45.8098,45.7039,45.748,72360.0
2015-11-24 15:50:00,51.82,51.89,51.8,51.85,181115.0,45.7392,45.801,45.7216,45.7657,181115.0
2015-11-25 09:30:00,51.86,52.05,51.85,51.94,48985.0,45.7745,45.9422,45.7657,45.8451,48985.0
2015-11-25 09:40:00,52.08,52.13,52.02,52.12,13500.0,45.9687,46.0128,45.9157,46.004,13500.0
2015-11-25 09:50:00,52.08,52.23,52.08,52.15,10080.0,45.9687,46.1011,45.9687,46.0305,10080.0
2015-11-25 10:00:00,52.17,52.18,51.99,52.01,11500.0,46.0481,46.057,45.8893,45.9069,11500.0
2015-11-25 10:10:00,52.1,52.1,51.99,51.99,5500.0,45.9863,45.9863,45.8893,45.8893,5500.0
2015-11-25 10:20:00,51.94,52.01,51.92,52.01,8325.0,45.8451,45.9069,45.8275,45.9069,8325.0
2015-11-25 10:30:00,52.01,52.04,52.01,52.04,6585.0,45.9069,45.9334,45.9069,45.9334,6585.0
2015-11-25 10:40:00,52.05,52.05,51.88,51.9,8865.0,45.9422,45.9422,45.7922,45.8098,8865.0
2015-11-25 10:50:00,51.89,51.91,51.87,51.91,9760.0,45.801,45.8186,45.7833,45.8186,9760.0
2015-11-25 11:00:00,51.86,51.86,51.79,51.79,4530.0,45.7745,45.7745,45.7127,45.7127,4530.0
2015-11-25 11:10:00,51.81,51.83,51.75,51.76,16035.0,45.7304,45.748,45.6774,45.6862,16035.0
2015-11-25 11:20:00,51.76,51.79,51.74,51.74,13720.0,45.6862,45.7127,45.6686,45.6686,13720.0
2015-11-25 11:30:00,51.71,51.75,51.69,51.7,50580.0,45.6421,45.6774,45.6245,45.6333,50580.0
2015-11-25 11:40:00,51.72,51.79,51.71,51.77,26145.0,45.6509,45.7127,45.6421,45.6951,26145.0
2015-11-25 11:50:00,51.77,51.79,51.69,51.78,38845.0,45.6951,45.7127,45.6245,45.7039,38845.0
2015-11-25 12:00:00,51.79,51.79,51.73,51.73,15100.0,45.7127,45.7127,45.6598,45.6598,15100.0
2015-11-25 12:10:00,51.75,51.76,51.75,51.76,5830.0,45.6774,45.6862,45.6774,45.6862,5830.0
2015-11-25 12:20:00,51.74,51.78,51.74,51.75,11790.0,45.6686,45.7039,45.6686,45.6774,11790.0
2015-11-25 12:30:00,51.76,51.78,51.75,51.75,10300.0,45.6862,45.7039,45.6774,45.6774,10300.0
2015-11-25 12:40:00,51.76,51.77,51.73,51.75,12335.0,45.6862,45.6951,45.6598,45.6774,12335.0
2015-11-25 12:50:00,51.76,51.78,51.75,51.75,8450.0,45.6862,45.7039,45.6774,45.6774,8450.0
2015-11-25 13:00:00,51.74,51.77,51.74,51.77,6000.0,45.6686,45.6951,45.6686,45.6951,6000.0
2015-11-25 13:10:00,51.79,51.79,51.75,51.78,11695.0,45.7127,45.7127,45.6774,45.7039,11695.0
2015-11-25 13:20:00,51.78,51.8,51.75,51.8,6600.0,45.7039,45.7216,45.6774,45.7216,6600.0
2015-11-25 13:30:00,51.83,51.83,51.8,51.8,2000.0,45.748,45.748,45.7216,45.7216,2000.0
2015-11-25 13:40:00,51.79,51.81,51.77,51.81,8715.0,45.7127,45.7304,45.6951,45.7304,8715.0
2015-11-25 13:50:00,51.81,51.83,51.79,51.83,11360.0,45.7304,45.748,45.7127,45.748,11360.0
2015-11-25 14:00:00,51.83,51.85,51.8,51.8,11270.0,45.748,45.7657,45.7216,45.7216,11270.0
2015-11-25 14:10:00,51.82,51.83,51.8,51.8,17510.0,45.7392,45.748,45.7216,45.7216,17510.0
2015-11-25 14:20:00,51.81,51.81,51.78,51.79,8225.0,45.7304,45.7304,45.7039,45.7127,8225.0
2015-11-25 14:30:00,51.79,51.82,51.79,51.81,16065.0,45.7127,45.7392,45.7127,45.7304,16065.0
2015-11-25 14:40:00,51.8,51.81,51.79,51.8,6500.0,45.7216,45.7304,45.7127,45.7216,6500.0
2015-11-25 14:50:00,51.81,51.81,51.8,51.81,15250.0,45.7304,45.7304,45.7216,45.7304,15250.0
2015-11-25 15:00:00,51.81,51.84,51.79,51.8,16895.0,45.7304,45.7569,45.7127,45.7216,16895.0
2015-11-25 15:10:00,51.79,51.81,51.77,51.8,9885.0,45.7127,45.7304,45.6951,45.7216,9885.0
2015-11-25 15:20:00,51.79,51.83,51.79,51.83,13450.0,45.7127,45.748,45.7127,45.748,13450.0
2015-11-25 15:30:00,51.82,51.83,51.76,51.78,38800.0,45.7392,45.748,45.6862,45.7039,38800.0
2015-11-25 15:40:00,51.78,51.88,51.77,51.87,47620.0,45.7039,45.7922,45.6951,45.7833,47620.0
2015-11-25 15:50:00,51.88,51.9,51.84,51.9,121405.0,45.7922,45.8098,45.7569,45.8098,121405.0
2015-11-27 09:30:00,51.92,52.19,51.87,51.97,35885.0,45.8275,46.0658,45.7833,45.8716,35885.0
2015-11-27 09:40:00,51.96,51.99,51.81,51.87,12825.0,45.8628,45.8893,45.7304,45.7833,12825.0
2015-11-27 09:50:00,51.89,52.0,51.8,51.91,15535.0,45.801,45.8981,45.7216,45.8186,15535.0
2015-11-27 10:00:00,51.85,51.85,51.69,51.81,23020.0,45.7657,45.7657,45.6245,45.7304,23020.0
2015-11-27 10:10:00,51.81,51.85,51.75,51.81,13785.0,45.7304,45.7657,45.6774,45.7304,13785.0
2015-11-27 10:20:00,51.91,51.93,51.81,51.83,8000.0,45.8186,45.8363,45.7304,45.748,8000.0
2015-11-27 10:30:00,51.83,51.88,51.75,51.75,34305.0,45.748,45.7922,45.6774,45.6774,34305.0
2015-11-27 10:40:00,51.74,51.84,51.73,51.82,23305.0,45.6686,45.7569,45.6598,45.7392,23305.0
2015-11-27 10:50:00,51.81,51.81,51.78,51.8,2500.0,45.7304,45.7304,45.7039,45.7216,2500.0
2015-11-27 11:00:00,51.88,51.97,51.86,51.93,4875.0,45.7922,45.8716,45.7745,45.8363,4875.0
2015-11-27 11:10:00,51.97,51.98,51.96,51.98,9735.0,45.8716,45.8804,45.8628,45.8804,9735.0
2015-11-27 11:20:00,52.03,52.03,51.97,52.01,4500.0,45.9246,45.9246,45.8716,45.9069,4500.0
2015-11-27 11:30:00,52.0,52.0,51.97,51.97,2000.0,45.8981,45.8981,45.8716,45.8716,2000.0
2015-11-27 11:40:00,52.05,52.05,51.95,51.95,3640.0,45.9422,45.9422,45.854,45.854,3640.0
2015-11-27 11:50:00,51.94,51.94,51.83,51.92,11095.0,45.8451,45.8451,45.748,45.8275,11095.0
2015-11-27 12:00:00,51.94,52.0,51.86,52.0,6020.0,45.8451,45.8981,45.7745,45.8981,6020.0
2015-11-27 12:10:00,51.99,52.01,51.94,52.01,36270.0,45.8893,45.9069,45.8451,45.9069,36270.0
2015-11-27 12:20:00,52.05,52.06,52.0,52.02,23610.0,45.9422,45.951,45.8981,45.9157,23610.0
2015-11-27 12:30:00,52.01,52.09,52.01,52.05,5355.0,45.9069,45.9775,45.9069,45.9422,5355.0
2015-11-27 12:40:00,52.07,52.07,52.01,52.01,6435.0,45.9599,45.9599,45.9069,45.9069,6435.0
2015-11-27 12:50:00,52.01,52.14,51.99,52.1,27550.0,45.9069,46.0217,45.8893,45.9863,27550.0
2015-11-30 09:30:00,52.05,52.36,51.97,52.12,77615.0,45.9422,46.2158,45.8716,46.004,77615.0
2015-11-30 09:40:00,52.12,52.12,51.86,51.86,17400.0,46.004,46.004,45.7745,45.7745,17400.0
2015-11-30 09:50:00,51.88,51.92,51.81,51.84,7910.0,45.7922,45.8275,45.7304,45.7569,7910.0
2015-11-30 10:00:00,51.86,51.94,51.75,51.76,29650.0,45.7745,45.8451,45.6774,45.6862,29650.0
2015-11-30 10:10:00,51.76,51.76,51.67,51.73,45590.0,45.6862,45.6862,45.6068,45.6598,45590.0
2015-11-30 10:20:00,51.78,51.82,51.71,51.79,5500.0,45.7039,45.7392,45.6421,45.7127,5500.0
2015-11-30 10:30:00,51.76,51.91,51.76,51.82,43620.0,45.6862,45.8186,45.6862,45.7392,43620.0
2015-11-30 10:40:00,51.88,51.94,51.83,51.91,17810.0,45.7922,45.8451,45.748,45.8186,17810.0
2015-11-30 10:50:00,51.92,52.03,51.92,52.01,37920.0,45.8275,45.9246,45.8275,45.9069,37920.0
2015-11-30 11:00:00,51.98,52.07,51.98,52.0,13000.0,45.8804,45.9599,45.8804,45.8981,13000.0
2015-11-30 11:10:00,52.04,52.12,52.04,52.04,14035.0,45.9334,46.004,45.9334,45.9334,14035.0
2015-11-30 11:20:00,52.01,52.07,51.95,51.97,24600.0,45.9069,45.9599,45.854,45.8716,24600.0
2015-11-30 11:30:00,51.94,52.01,51.94,51.96,22735.0,45.8451,45.9069,45.8451,45.8628,22735.0
2015-11-30 11:40:00,51.9,51.96,51.89,51.93,9740.0,45.8098,45.8628,45.801,45.8363,9740.0
2015-11-30 11:50:00,51.93,51.93,51.93,51.93,500.0,45.8363,45.8363,45.8363,45.8363,500.0
2015-11-30 12:00:00,51.91,51.94,51.85,51.91,15345.0,45.8186,45.8451,45.7657,45.8186,15345.0
2015-11-30 12:10:00,51.91,51.94,51.9,51.94,17500.0,45.8186,45.8451,45.8098,45.8451,17500.0
2015-11-30 12:20:00,52.09,52.11,52.08,52.11,19545.0,45.9775,45.9952,45.9687,45.9952,19545.0
2015-11-30 12:30:00,52.08,52.08,52.03,52.05,9000.0,45.9687,45.9687,45.9246,45.9422,9000.0
2015-11-30 12:40:00,52.07,52.09,52.06,52.09,8500.0,45.9599,45.9775,45.951,45.9775,8500.0
2015-11-30 12:50:00,52.09,52.13,52.09,52.13,12500.0,45.9775,46.0128,45.9775,46.0128,12500.0
2015-11-30 13:00:00,52.15,52.15,52.08,52.08,19125.0,46.0305,46.0305,45.9687,45.9687,19125.0
2015-11-30 13:10:00,52.06,52.09,52.06,52.09,5805.0,45.951,45.9775,45.951,45.9775,5805.0
2015-11-30 13:20:00,52.08,52.25,52.07,52.25,10825.0,45.9687,46.1187,45.9599,46.1187,10825.0
2015-11-30 13:30:00,52.25,52.3,52.19,52.28,26635.0,46.1187,46.1629,46.0658,46.1452,26635.0
2015-11-30 13:40:00,52.29,52.36,52.28,52.36,32110.0,46.1541,46.2158,46.1452,46.2158,32110.0
2015-11-30 13:50:00,52.35,52.35,52.27,52.33,9540.0,46.207,46.207,46.1364,46.1894,9540.0
2015-11-30 14:00:00,52.31,52.33,52.24,52.32,16945.0,46.1717,46.1894,46.1099,46.1805,16945.0
2015-11-30 14:10:00,52.28,52.36,52.24,52.33,16000.0,46.1452,46.2158,46.1099,46.1894,16000.0
2015-11-30 14:20:00,52.29,52.35,52.28,52.3,7750.0,46.1541,46.207,46.1452,46.1629,7750.0
2015-11-30 14:30:00,52.3,52.31,52.26,52.31,17150.0,46.1629,46.1717,46.1276,46.1717,17150.0
2015-11-30 14:40:00,52.28,52.32,52.24,52.27,10900.0,46.1452,46.1805,46.1099,46.1364,10900.0
2015-11-30 14:50:00,52.29,52.29,52.22,52.22,13810.0,46.1541,46.1541,46.0923,46.0923,13810.0
2015-11-30 15:00:00,52.19,52.21,52.13,52.18,30800.0,46.0658,46.0834,46.0128,46.057,30800.0
2015-11-30 15:10:00,52.16,52.16,52.12,52.14,14500.0,46.0393,46.0393,46.004,46.0217,14500.0
2015-11-30 15:20:00,52.16,52.23,52.14,52.15,37015.0,46.0393,46.1011,46.0217,46.0305,37015.0
2015-11-30 15:30:00,52.15,52.22,52.15,52.21,32450.0,46.0305,46.0923,46.0305,46.0834,32450.0
2015-11-30 15:40:00,52.21,52.21,51.98,52.07,81320.0,46.0834,46.0834,45.8804,45.9599,81320.0
2015-11-30 15:50:00,52.03,52.08,51.98,52.01,228345.0,45.9246,45.9687,45.8804,45.9069,228345.0
2015-12-01 09:30:00,52.3,52.41,52.0,52.1,62590.0,46.1629,46.26,45.8981,45.9863,62590.0
2015-12-01 09:40:00,52.16,52.25,52.01,52.01,81635.0,46.0393,46.1187,45.9069,45.9069,81635.0
2015-12-01 09:50:00,52.06,52.09,51.83,51.87,101910.0,45.951,45.9775,45.748,45.7833,101910.0
2015-12-01 10:00:00,51.83,51.92,51.61,51.65,87395.0,45.748,45.8275,45.5538,45.5892,87395.0
2015-12-01 10:10:00,51.64,51.71,51.27,51.4,45845.0,45.5803,45.6421,45.2537,45.3685,45845.0
2015-12-01 10:20:00,51.4,51.58,51.37,51.55,33075.0,45.3685,45.5274,45.342,45.5009,33075.0
2015-12-01 10:30:00,51.55,51.68,51.43,51.68,34005.0,45.5009,45.6156,45.395,45.6156,34005.0
2015-12-01 10:40:00,51.71,51.75,51.62,51.69,18995.0,45.6421,45.6774,45.5627,45.6245,18995.0
2015-12-01 10:50:00,51.69,51.72,51.57,51.62,24135.0,45.6245,45.6509,45.5185,45.5627,24135.0
2015-12-01 11:00:00,51.61,51.74,51.6,51.6,20430.0,45.5538,45.6686,45.545,45.545,20430.0
2015-12-01 11:10:00,51.58,51.6,51.52,51.57,19925.0,45.5274,45.545,45.4744,45.5185,19925.0
2015-12-01 11:20:00,51.56,51.64,51.48,51.58,42085.0,45.5097,45.5803,45.4391,45.5274,42085.0
2015-12-01 11:30:00,51.61,51.63,51.49,51.53,38675.0,45.5538,45.5715,45.4479,45.4832,38675.0
2015-12-01 11:40:00,51.53,51.61,51.52,51.6,12160.0,45.4832,45.5538,45.4744,45.545,12160.0
2015-12-01 11:50:00,51.64,51.69,51.61,51.66,42575.0,45.5803,45.6245,45.5538,45.598,42575.0
2015-12-01 12:00:00,51.66,51.69,51.57,51.58,33170.0,45.598,45.6245,45.5185,45.5274,33170.0
2015-12-01 12:10:00,51.63,51.64,51.56,51.57,10400.0,45.5715,45.5803,45.5097,45.5185,10400.0
2015-12-01 12:20:00,51.6,51.61,51.54,51.57,55580.0,45.545,45.5538,45.4921,45.5185,55580.0
2015-12-01 12:30:00,51.57,51.61,51.54,51.6,79025.0,45.5185,45.5538,45.4921,45.545,79025.0
2015-12-01 12:40:00,51.59,51.61,51.56,51.59,76265.0,45.5362,45.5538,45.5097,45.5362,76265.0
2015-12-01 12:50:00,51.6,51.63,51.58,51.61,56935.0,45.545,45.5715,45.5274,45.5538,56935.0
2015-12-01 13:00:00,51.61,51.63,51.56,51.61,224385.0,45.5538,45.5715,45.5097,45.5538,224385.0
2015-12-01 13:10:00,51.61,51.63,51.54,51.59,148670.0,45.5538,45.5715,45.4921,45.5362,148670.0
2015-12-01 13:20:00,51.58,51.61,51.56,51.59,141250.0,45.5274,45.5538,45.5097,45.5362,141250.0
2015-12-01 13:30:00,51.58,51.65,51.56,51.62,103710.0,45.5274,45.5892,45.5097,45.5627,103710.0
2015-12-01 13:40:00,51.64,51.64,51.54,51.59,181965.0,45.5803,45.5803,45.4921,45.5362,181965.0
2015-12-01 13:50:00,51.58,51.63,51.51,51.61,34650.0,45.5274,45.5715,45.4656,45.5538,34650.0
2015-12-01 14:00:00,51.61,51.82,51.61,51.81,108475.0,45.5538,45.7392,45.5538,45.7304,108475.0
2015-12-01 14:10:00,51.8,51.8,51.71,51.76,116930.0,45.7216,45.7216,45.6421,45.6862,116930.0
2015-12-01 14:20:00,51.74,51.86,51.74,51.86,58645.0,45.6686,45.7745,45.6686,45.7745,58645.0
2015-12-01 14:30:00,51.87,51.87,51.83,51.83,18115.0,45.7833,45.7833,45.748,45.748,18115.0
2015-12-01 14:40:00,51.85,51.88,51.81,51.87,94420.0,45.7657,45.7922,45.7304,45.7833,94420.0
2015-12-01 14:50:00,51.84,51.85,51.79,51.81,119480.0,45.7569,45.7657,45.7127,45.7304,119480.0
2015-12-01 15:00:00,51.82,51.84,51.78,51.84,29095.0,45.7392,45.7569,45.7039,45.7569,29095.0
2015-12-01 15:10:00,51.83,51.88,51.8,51.84,175940.0,45.748,45.7922,45.7216,45.7569,175940.0
2015-12-01 15:20:00,51.84,51.99,51.81,51.96,307245.0,45.7569,45.8893,45.7304,45.8628,307245.0
2015-12-01 15:30:00,52.01,52.02,51.93,51.98,163320.0,45.9069,45.9157,45.8363,45.8804,163320.0
2015-12-01 15:40:00,51.98,52.12,51.98,52.07,77165.0,45.8804,46.004,45.8804,45.9599,77165.0
2015-12-01 15:50:00,52.07,52.22,52.05,52.17,213555.0,45.9599,46.0923,45.9422,46.0481,213555.0
2015-12-02 09:30:00,52.27,52.31,52.2,52.23,34085.0,46.1364,46.1717,46.0746,46.1011,34085.0
2015-12-02 09:40:00,52.24,52.48,52.24,52.48,51495.0,46.1099,46.3218,46.1099,46.3218,51495.0
2015-12-02 09:50:00,52.47,52.63,52.47,52.56,94555.0,46.3129,46.4542,46.3129,46.3924,94555.0
2015-12-02 10:00:00,52.55,52.56,52.4,52.4,33075.0,46.3835,46.3924,46.2511,46.2511,33075.0
2015-12-02 10:10:00,52.41,52.41,52.26,52.29,38640.0,46.26,46.26,46.1276,46.1541,38640.0
2015-12-02 10:20:00,52.24,52.34,52.24,52.24,58710.0,46.1099,46.1982,46.1099,46.1099,58710.0
2015-12-02 10:30:00,52.29,52.32,52.24,52.32,33585.0,46.1541,46.1805,46.1099,46.1805,33585.0
2015-12-02 10:40:00,52.25,52.32,52.22,52.24,32340.0,46.1187,46.1805,46.0923,46.1099,32340.0
2015-12-02 10:50:00,52.24,52.28,52.15,52.2,46880.0,46.1099,46.1452,46.0305,46.0746,46880.0
2015-12-02 11:00:00,52.22,52.22,52.1,52.14,13720.0,46.0923,46.0923,45.9863,46.0217,13720.0
2015-12-02 11:10:00,52.15,52.21,52.12,52.16,63105.0,46.0305,46.0834,46.004,46.0393,63105.0
2015-12-02 11:20:00,52.15,52.22,52.15,52.18,41445.0,46.0305,46.0923,46.0305,46.057,41445.0
2015-12-02 11:30:00,52.22,52.22,52.16,52.2,74775.0,46.0923,46.0923,46.0393,46.0746,74775.0
2015-12-02 11:40:00,52.19,52.2,52.07,52.11,21035.0,46.0658,46.0746,45.9599,45.9952,21035.0
2015-12-02 11:50:00,52.08,52.11,52.03,52.1,101500.0,45.9687,45.9952,45.9246,45.9863,101500.0
2015-12-02 12:00:00,52.11,52.21,52.09,52.1,37705.0,45.9952,46.0834,45.9775,45.9863,37705.0
2015-12-02 12:10:00,52.14,52.15,52.06,52.15,129250.0,46.0217,46.0305,45.951,46.0305,129250.0
2015-12-02 12:20:00,52.12,52.15,52.03,52.1,209965.0,46.004,46.0305,45.9246,45.9863,209965.0
2015-12-02 12:30:00,52.11,52.26,52.1,52.26,32890.0,45.9952,46.1276,45.9863,46.1276,32890.0
2015-12-02 12:40:00,52.22,52.24,52.11,52.12,124485.0,46.0923,46.1099,45.9952,46.004,124485.0
2015-12-02 12:50:00,52.11,52.13,51.92,51.97,98655.0,45.9952,46.0128,45.8275,45.8716,98655.0
2015-12-02 13:00:00,52.0,52.16,52.0,52.13,95880.0,45.8981,46.0393,45.8981,46.0128,95880.0
2015-12-02 13:10:00,52.18,52.18,52.12,52.16,7000.0,46.057,46.057,46.004,46.0393,7000.0
2015-12-02 13:20:00,52.16,52.22,52.16,52.16,35030.0,46.0393,46.0923,46.0393,46.0393,35030.0
2015-12-02 13:30:00,52.17,52.22,52.12,52.12,22000.0,46.0481,46.0923,46.004,46.004,22000.0
2015-12-02 13:40:00,52.13,52.17,52.08,52.15,44000.0,46.0128,46.0481,45.9687,46.0305,44000.0
2015-12-02 13:50:00,52.12,52.16,52.05,52.07,35240.0,46.004,46.0393,45.9422,45.9599,35240.0
2015-12-02 14:00:00,52.09,52.09,51.96,51.98,49685.0,45.9775,45.9775,45.8628,45.8804,49685.0
2015-12-02 14:10:00,51.95,51.98,51.87,51.87,36165.0,45.854,45.8804,45.7833,45.7833,36165.0
2015-12-02 14:20:00,51.91,51.99,51.87,51.95,39665.0,45.8186,45.8893,45.7833,45.854,39665.0
2015-12-02 14:30:00,51.9,51.91,51.85,51.88,15450.0,45.8098,45.8186,45.7657,45.7922,15450.0
2015-12-02 14:40:00,51.87,51.87,51.78,51.78,14005.0,45.7833,45.7833,45.7039,45.7039,14005.0
2015-12-02 14:50:00,51.8,51.8,51.7,51.74,19220.0,45.7216,45.7216,45.6333,45.6686,19220.0
2015-12-02 15:00:00,51.73,51.8,51.68,51.76,98455.0,45.6598,45.7216,45.6156,45.6862,98455.0
2015-12-02 15:10:00,51.77,51.83,51.75,51.83,34030.0,45.6951,45.748,45.6774,45.748,34030.0
2015-12-02 15:20:00,51.82,51.85,51.79,51.79,57840.0,45.7392,45.7657,45.7127,45.7127,57840.0
2015-12-02 15:30:00,51.81,51.83,51.77,51.78,29430.0,45.7304,45.748,45.6951,45.7039,29430.0
2015-12-02 15:40:00,51.78,51.79,51.7,51.73,48185.0,45.7039,45.7127,45.6333,45.6598,48185.0
2015-12-02 15:50:00,51.73,51.86,51.72,51.85,155840.0,45.6598,45.7745,45.6509,45.7657,155840.0
2015-12-03 09:30:00,51.91,52.2,51.74,51.91,75140.0,45.8186,46.0746,45.6686,45.8186,75140.0
2015-12-03 09:40:00,51.9,51.99,51.67,51.74,22000.0,45.8098,45.8893,45.6068,45.6686,22000.0
2015-12-03 09:50:00,51.74,51.82,51.68,51.79,18500.0,45.6686,45.7392,45.6156,45.7127,18500.0
2015-12-03 10:00:00,51.77,51.81,51.58,51.58,76330.0,45.6951,45.7304,45.5274,45.5274,76330.0
2015-12-03 10:10:00,51.62,51.75,51.62,51.75,42500.0,45.5627,45.6774,45.5627,45.6774,42500.0
2015-12-03 10:20:00,51.73,51.91,51.71,51.8,160945.0,45.6598,45.8186,45.6421,45.7216,160945.0
2015-12-03 10:30:00,51.78,51.81,51.64,51.65,24900.0,45.7039,45.7304,45.5803,45.5892,24900.0
2015-12-03 10:40:00,51.63,51.69,51.59,51.68,85990.0,45.5715,45.6245,45.5362,45.6156,85990.0
2015-12-03 10:50:00,51.68,51.75,51.65,51.7,121005.0,45.6156,45.6774,45.5892,45.6333,121005.0
2015-12-03 11:00:00,51.7,51.8,51.69,51.79,176695.0,45.6333,45.7216,45.6245,45.7127,176695.0
2015-12-03 11:10:00,51.79,51.93,51.78,51.89,173975.0,45.7127,45.8363,45.7039,45.801,173975.0
2015-12-03 11:20:00,51.88,51.94,51.83,51.94,60545.0,45.7922,45.8451,45.748,45.8451,60545.0
2015-12-03 11:30:00,51.92,51.93,51.75,51.75,181090.0,45.8275,45.8363,45.6774,45.6774,181090.0
2015-12-03 11:40:00,51.79,51.82,51.67,51.7,50710.0,45.7127,45.7392,45.6068,45.6333,50710.0
2015-12-03 11:50:00,51.65,51.71,51.65,51.67,17575.0,45.5892,45.6421,45.5892,45.6068,17575.0
2015-12-03 12:00:00,51.7,51.71,51.61,51.63,83475.0,45.6333,45.6421,45.5538,45.5715,83475.0
2015-12-03 12:10:00,51.62,51.63,51.54,51.58,96830.0,45.5627,45.5715,45.4921,45.5274,96830.0
2015-12-03 12:20:00,51.56,51.56,51.33,51.39,30350.0,45.5097,45.5097,45.3067,45.3597,30350.0
2015-12-03 12:30:00,51.36,51.45,51.35,51.42,129775.0,45.3332,45.4126,45.3244,45.3861,129775.0
2015-12-03 12:40:00,51.43,51.51,51.41,51.46,112535.0,45.395,45.4656,45.3773,45.4214,112535.0
2015-12-03 12:50:00,51.44,51.46,51.36,51.36,90635.0,45.4038,45.4214,45.3332,45.3332,90635.0
2015-12-03 13:00:00,51.37,51.38,51.24,51.26,79680.0,45.342,45.3508,45.2273,45.2449,79680.0
2015-12-03 13:10:00,51.27,51.28,51.22,51.25,73945.0,45.2537,45.2626,45.2096,45.2361,73945.0
2015-12-03 13:20:00,51.27,51.31,51.21,51.26,88805.0,45.2537,45.2891,45.2008,45.2449,88805.0
2015-12-03 13:30:00,51.27,51.31,51.22,51.22,34845.0,45.2537,45.2891,45.2096,45.2096,34845.0
2015-12-03 13:40:00,51.22,51.22,51.02,51.02,18315.0,45.2096,45.2096,45.0331,45.0331,18315.0
2015-12-03 13:50:00,51.07,51.1,50.96,50.97,67730.0,45.0772,45.1037,44.9801,44.9889,67730.0
2015-12-03 14:00:00,50.96,51.01,50.86,50.99,135550.0,44.9801,45.0243,44.8919,45.0066,135550.0
2015-12-03 14:10:00,51.0,51.1,51.0,51.09,66405.0,45.0154,45.1037,45.0154,45.0949,66405.0
2015-12-03 14:20:00,51.09,51.11,50.82,50.83,81735.0,45.0949,45.1125,44.8566,44.8654,81735.0
2015-12-03 14:30:00,50.82,50.88,50.77,50.81,35745.0,44.8566,44.9095,44.8124,44.8477,35745.0
2015-12-03 14:40:00,50.78,50.78,50.62,50.66,40210.0,44.8212,44.8212,44.68,44.7153,40210.0
2015-12-03 14:50:00,50.69,50.86,50.69,50.86,46360.0,44.7418,44.8919,44.7418,44.8919,46360.0
2015-12-03 15:00:00,50.83,50.9,50.77,50.81,39425.0,44.8654,44.9272,44.8124,44.8477,39425.0
2015-12-03 15:10:00,50.83,50.84,50.77,50.79,54490.0,44.8654,44.8742,44.8124,44.8301,54490.0
2015-12-03 15:20:00,50.8,50.91,50.73,50.83,68850.0,44.8389,44.936,44.7771,44.8654,68850.0
2015-12-03 15:30:00,50.83,50.92,50.73,50.92,87545.0,44.8654,44.9448,44.7771,44.9448,87545.0
2015-12-03 15:40:00,50.9,50.9,50.76,50.85,204510.0,44.9272,44.9272,44.8036,44.883,204510.0
2015-12-03 15:50:00,50.84,50.92,50.76,50.78,317435.0,44.8742,44.9448,44.8036,44.8212,317435.0
2015-12-04 09:30:00,51.12,51.27,51.05,51.25,30120.0,45.1213,45.2537,45.0596,45.2361,30120.0
2015-12-04 09:40:00,51.25,51.82,51.21,51.71,144540.0,45.2361,45.7392,45.2008,45.6421,144540.0
2015-12-04 09:50:00,51.75,52.2,51.71,52.19,120235.0,45.6774,46.0746,45.6421,46.0658,120235.0
2015-12-04 10:00:00,52.19,52.41,52.18,52.38,73660.0,46.0658,46.26,46.057,46.2335,73660.0
2015-12-04 10:10:00,52.4,52.61,52.38,52.61,121425.0,46.2511,46.4365,46.2335,46.4365,121425.0
2015-12-04 10:20:00,52.64,52.8,52.5,52.78,78380.0,46.463,46.6042,46.3394,46.5866,78380.0
2015-12-04 10:30:00,52.77,53.0,52.75,52.87,81435.0,46.5777,46.7807,46.5601,46.666,81435.0
2015-12-04 10:40:00,52.87,52.93,52.74,52.8,34300.0,46.666,46.719,46.5512,46.6042,34300.0
2015-12-04 10:50:00,52.81,52.82,52.73,52.77,76240.0,46.613,46.6219,46.5424,46.5777,76240.0
2015-12-04 11:00:00,52.74,52.8,52.68,52.7,25495.0,46.5512,46.6042,46.4983,46.5159,25495.0
2015-12-04 11:10:00,52.69,52.85,52.66,52.8,73365.0,46.5071,46.6483,46.4806,46.6042,73365.0
2015-12-04 11:20:00,52.8,52.91,52.79,52.83,48500.0,46.6042,46.7013,46.5954,46.6307,48500.0
2015-12-04 11:30:00,52.81,52.88,52.8,52.83,98950.0,46.613,46.6748,46.6042,46.6307,98950.0
2015-12-04 11:40:00,52.84,52.84,52.68,52.68,19355.0,46.6395,46.6395,46.4983,46.4983,19355.0
2015-12-04 11:50:00,52.64,52.71,52.57,52.57,59840.0,46.463,46.5248,46.4012,46.4012,59840.0
2015-12-04 12:00:00,52.57,52.6,52.51,52.53,67885.0,46.4012,46.4277,46.3482,46.3659,67885.0
2015-12-04 12:10:00,52.55,52.68,52.55,52.59,50335.0,46.3835,46.4983,46.3835,46.4189,50335.0
2015-12-04 12:20:00,52.6,52.63,52.5,52.53,54915.0,46.4277,46.4542,46.3394,46.3659,54915.0
2015-12-04 12:30:00,52.52,52.82,52.49,52.82,50785.0,46.3571,46.6219,46.3306,46.6219,50785.0
2015-12-04 12:40:00,52.73,52.91,52.73,52.89,32465.0,46.5424,46.7013,46.5424,46.6836,32465.0
2015-12-04 12:50:00,52.89,52.97,52.85,52.94,55630.0,46.6836,46.7543,46.6483,46.7278,55630.0
2015-12-04 13:00:00,52.95,53.07,52.93,53.04,85270.0,46.7366,46.8425,46.719,46.816,85270.0
2015-12-04 13:10:00,53.11,53.15,53.0,53.09,48145.0,46.8778,46.9131,46.7807,46.8602,48145.0
2015-12-04 13:20:00,53.1,53.15,53.05,53.11,63400.0,46.869,46.9131,46.8249,46.8778,63400.0
2015-12-04 13:30:00,53.08,53.11,52.94,53.0,78560.0,46.8514,46.8778,46.7278,46.7807,78560.0
2015-12-04 13:40:00,53.01,53.09,52.96,53.07,67170.0,46.7896,46.8602,46.7454,46.8425,67170.0
2015-12-04 13:50:00,53.05,53.12,52.98,53.08,37335.0,46.8249,46.8867,46.7631,46.8514,37335.0
2015-12-04 14:00:00,53.1,53.2,53.05,53.08,138615.0,46.869,46.9573,46.8249,46.8514,138615.0
2015-12-04 14:10:00,53.03,53.11,52.87,52.87,40645.0,46.8072,46.8778,46.666,46.666,40645.0
2015-12-04 14:20:00,52.87,52.98,52.84,52.91,101680.0,46.666,46.7631,46.6395,46.7013,101680.0
2015-12-04 14:30:00,52.92,52.93,52.76,52.79,124995.0,46.7101,46.719,46.5689,46.5954,124995.0
2015-12-04 14:40:00,52.78,52.98,52.76,52.91,67505.0,46.5866,46.7631,46.5689,46.7013,67505.0
2015-12-04 14:50:00,52.91,52.96,52.87,52.91,98315.0,46.7013,46.7454,46.666,46.7013,98315.0
2015-12-04 15:00:00,52.88,52.94,52.83,52.89,78845.0,46.6748,46.7278,46.6307,46.6836,78845.0
2015-12-04 15:10:00,52.91,52.95,52.88,52.92,101740.0,46.7013,46.7366,46.6748,46.7101,101740.0
2015-12-04 15:20:00,52.9,52.93,52.84,52.92,91770.0,46.6925,46.719,46.6395,46.7101,91770.0
2015-12-04 15:30:00,52.92,52.93,52.68,52.8,158775.0,46.7101,46.719,46.4983,46.6042,158775.0
2015-12-04 15:40:00,52.8,52.92,52.71,52.73,174025.0,46.6042,46.7101,46.5248,46.5424,174025.0
2015-12-04 15:50:00,52.73,52.83,52.61,52.79,554840.0,46.5424,46.6307,46.4365,46.5954,554840.0
2015-12-07 09:30:00,52.77,52.9,52.58,52.9,57385.0,46.5777,46.6925,46.41,46.6925,57385.0
2015-12-07 09:40:00,52.86,53.07,52.86,52.95,43140.0,46.6572,46.8425,46.6572,46.7366,43140.0
2015-12-07 09:50:00,52.89,53.19,52.78,52.93,53070.0,46.6836,46.9484,46.5866,46.719,53070.0
2015-12-07 10:00:00,52.93,53.07,52.81,52.89,43170.0,46.719,46.8425,46.613,46.6836,43170.0
2015-12-07 10:10:00,52.94,53.05,52.88,53.01,68835.0,46.7278,46.8249,46.6748,46.7896,68835.0
2015-12-07 10:20:00,53.03,53.14,52.97,53.05,39890.0,46.8072,46.9043,46.7543,46.8249,39890.0
2015-12-07 10:30:00,53.09,53.09,52.91,53.04,59495.0,46.8602,46.8602,46.7013,46.816,59495.0
2015-12-07 10:40:00,53.02,53.12,52.98,53.09,134090.0,46.7984,46.8867,46.7631,46.8602,134090.0
2015-12-07 10:50:00,53.1,53.12,52.84,52.84,97810.0,46.869,46.8867,46.6395,46.6395,97810.0
2015-12-07 11:00:00,52.77,52.93,52.76,52.89,35500.0,46.5777,46.719,46.5689,46.6836,35500.0
2015-12-07 11:10:00,52.86,52.93,52.84,52.93,31890.0,46.6572,46.719,46.6395,46.719,31890.0
2015-12-07 11:20:00,52.92,52.93,52.74,52.81,78430.0,46.7101,46.719,46.5512,46.613,78430.0
2015-12-07 11:30:00,52.77,52.93,52.77,52.9,86395.0,46.5777,46.719,46.5777,46.6925,86395.0
2015-12-07 11:40:00,52.9,52.96,52.86,52.92,172905.0,46.6925,46.7454,46.6572,46.7101,172905.0
2015-12-07 11:50:00,52.93,53.1,52.93,52.94,47605.0,46.719,46.869,46.719,46.7278,47605.0
2015-12-07 12:00:00,52.94,52.96,52.88,52.88,24270.0,46.7278,46.7454,46.6748,46.6748,24270.0
2015-12-07 12:10:00,52.87,52.98,52.87,52.96,12490.0,46.666,46.7631,46.666,46.7454,12490.0
2015-12-07 12:20:00,52.91,52.91,52.83,52.86,30200.0,46.7013,46.7013,46.6307,46.6572,30200.0
2015-12-07 12:30:00,52.85,52.87,52.74,52.75,35735.0,46.6483,46.666,46.5512,46.5601,35735.0
2015-12-07 12:40:00,52.71,52.71,52.6,52.63,17090.0,46.5248,46.5248,46.4277,46.4542,17090.0
2015-12-07 12:50:00,52.63,52.65,52.54,52.57,24535.0,46.4542,46.4718,46.3747,46.4012,24535.0
2015-12-07 13:00:00,52.58,52.86,52.55,52.85,34400.0,46.41,46.6572,46.3835,46.6483,34400.0
2015-12-07 13:10:00,52.89,52.89,52.71,52.72,32040.0,46.6836,46.6836,46.5248,46.5336,32040.0
2015-12-07 13:20:00,52.77,52.88,52.69,52.86,67225.0,46.5777,46.6748,46.5071,46.6572,67225.0
2015-12-07 13:30:00,52.85,52.85,52.66,52.66,41005.0,46.6483,46.6483,46.4806,46.4806,41005.0
2015-12-07 13:40:00,52.65,52.65,52.54,52.59,52000.0,46.4718,46.4718,46.3747,46.4189,52000.0
2015-12-07 13:50:00,52.58,52.73,52.5,52.73,26565.0,46.41,46.5424,46.3394,46.5424,26565.0
2015-12-07 14:00:00,52.71,52.93,52.68,52.93,33000.0,46.5248,46.719,46.4983,46.719,33000.0
2015-12-07 14:10:00,52.97,52.97,52.81,52.81,10005.0,46.7543,46.7543,46.613,46.613,10005.0
2015-12-07 14:20:00,52.81,52.84,52.7,52.76,16140.0,46.613,46.6395,46.5159,46.5689,16140.0
2015-12-07 14:30:00,52.81,52.88,52.71,52.8,13010.0,46.613,46.6748,46.5248,46.6042,13010.0
2015-12-07 14:40:00,52.85,52.85,52.68,52.68,25045.0,46.6483,46.6483,46.4983,46.4983,25045.0
2015-12-07 14:50:00,52.68,52.76,52.65,52.69,18935.0,46.4983,46.5689,46.4718,46.5071,18935.0
2015-12-07 15:00:00,52.66,52.67,52.58,52.63,32120.0,46.4806,46.4895,46.41,46.4542,32120.0
2015-12-07 15:10:00,52.61,52.65,52.58,52.65,54870.0,46.4365,46.4718,46.41,46.4718,54870.0
2015-12-07 15:20:00,52.64,52.72,52.61,52.69,24635.0,46.463,46.5336,46.4365,46.5071,24635.0
2015-12-07 15:30:00,52.72,52.74,52.68,52.71,39050.0,46.5336,46.5512,46.4983,46.5248,39050.0
2015-12-07 15:40:00,52.72,52.86,52.7,52.85,93320.0,46.5336,46.6572,46.5159,46.6483,93320.0
2015-12-07 15:50:00,52.85,52.85,52.73,52.75,196265.0,46.6483,46.6483,46.5424,46.5601,196265.0
2015-12-08 09:30:00,52.59,53.1,52.41,52.54,39295.0,46.4189,46.869,46.26,46.3747,39295.0
2015-12-08 09:40:00,52.55,52.61,52.4,52.51,63970.0,46.3835,46.4365,46.2511,46.3482,63970.0
2015-12-08 09:50:00,52.46,52.52,52.38,52.46,31995.0,46.3041,46.3571,46.2335,46.3041,31995.0
2015-12-08 10:00:00,52.35,52.52,52.22,52.25,34295.0,46.207,46.3571,46.0923,46.1187,34295.0
2015-12-08 10:10:00,52.24,52.25,52.04,52.06,23510.0,46.1099,46.1187,45.9334,45.951,23510.0
2015-12-08 10:20:00,52.02,52.02,51.9,52.0,38385.0,45.9157,45.9157,45.8098,45.8981,38385.0
2015-12-08 10:30:00,52.02,52.36,51.96,52.33,52240.0,45.9157,46.2158,45.8628,46.1894,52240.0
2015-12-08 10:40:00,52.36,52.48,52.31,52.48,26440.0,46.2158,46.3218,46.1717,46.3218,26440.0
2015-12-08 10:50:00,52.44,52.45,52.33,52.34,12525.0,46.2865,46.2953,46.1894,46.1982,12525.0
2015-12-08 11:00:00,52.41,52.74,52.41,52.69,30775.0,46.26,46.5512,46.26,46.5071,30775.0
2015-12-08 11:10:00,52.71,52.79,52.67,52.69,90510.0,46.5248,46.5954,46.4895,46.5071,90510.0
2015-12-08 11:20:00,52.74,52.76,52.59,52.59,15520.0,46.5512,46.5689,46.4189,46.4189,15520.0
2015-12-08 11:30:00,52.53,52.53,52.43,52.47,6500.0,46.3659,46.3659,46.2776,46.3129,6500.0
2015-12-08 11:40:00,52.49,52.53,52.47,52.51,10500.0,46.3306,46.3659,46.3129,46.3482,10500.0
2015-12-08 11:50:00,52.48,52.54,52.39,52.39,14675.0,46.3218,46.3747,46.2423,46.2423,14675.0
2015-12-08 12:00:00,52.44,52.46,52.33,52.33,4500.0,46.2865,46.3041,46.1894,46.1894,4500.0
2015-12-08 12:10:00,52.38,52.59,52.35,52.48,89625.0,46.2335,46.4189,46.207,46.3218,89625.0
2015-12-08 12:20:00,52.51,52.55,52.42,52.51,19500.0,46.3482,46.3835,46.2688,46.3482,19500.0
2015-12-08 12:30:00,52.5,52.5,52.34,52.4,124095.0,46.3394,46.3394,46.1982,46.2511,124095.0
2015-12-08 12:40:00,52.46,52.49,52.35,52.38,20500.0,46.3041,46.3306,46.207,46.2335,20500.0
2015-12-08 12:50:00,52.39,52.45,52.38,52.43,19895.0,46.2423,46.2953,46.2335,46.2776,19895.0
2015-12-08 13:00:00,52.46,52.46,52.37,52.39,22475.0,46.3041,46.3041,46.2247,46.2423,22475.0
2015-12-08 13:10:00,52.39,52.4,52.31,52.31,35025.0,46.2423,46.2511,46.1717,46.1717,35025.0
2015-12-08 13:20:00,52.37,52.37,52.22,52.29,16250.0,46.2247,46.2247,46.0923,46.1541,16250.0
2015-12-08 13:30:00,52.31,52.37,52.31,52.31,5500.0,46.1717,46.2247,46.1717,46.1717,5500.0
2015-12-08 13:40:00,52.23,52.3,52.2,52.21,16250.0,46.1011,46.1629,46.0746,46.0834,16250.0
2015-12-08 13:50:00,52.21,52.29,52.19,52.24,59845.0,46.0834,46.1541,46.0658,46.1099,59845.0
2015-12-08 14:00:00,52.23,52.37,52.23,52.34,18035.0,46.1011,46.2247,46.1011,46.1982,18035.0
2015-12-08 14:10:00,52.33,52.33,52.23,52.29,12515.0,46.1894,46.1894,46.1011,46.1541,12515.0
2015-12-08 14:20:00,52.31,52.31,52.14,52.24,23470.0,46.1717,46.1717,46.0217,46.1099,23470.0
2015-12-08 14:30:00,52.21,52.25,52.16,52.25,19325.0,46.0834,46.1187,46.0393,46.1187,19325.0
2015-12-08 14:40:00,52.2,52.31,52.15,52.24,26490.0,46.0746,46.1717,46.0305,46.1099,26490.0
2015-12-08 14:50:00,52.22,52.29,52.16,52.17,16370.0,46.0923,46.1541,46.0393,46.0481,16370.0
2015-12-08 15:00:00,52.19,52.21,52.08,52.21,57770.0,46.0658,46.0834,45.9687,46.0834,57770.0
2015-12-08 15:10:00,52.19,52.19,52.08,52.09,22120.0,46.0658,46.0658,45.9687,45.9775,22120.0
2015-12-08 15:20:00,52.08,52.17,51.98,52.02,94075.0,45.9687,46.0481,45.8804,45.9157,94075.0
2015-12-08 15:30:00,52.02,52.2,51.99,52.12,39395.0,45.9157,46.0746,45.8893,46.004,39395.0
2015-12-08 15:40:00,52.14,52.26,52.0,52.26,52820.0,46.0217,46.1276,45.8981,46.1276,52820.0
2015-12-08 15:50:00,52.26,52.32,52.14,52.24,122290.0,46.1276,46.1805,46.0217,46.1099,122290.0
2015-12-09 09:30:00,51.72,51.89,51.61,51.83,29080.0,45.6509,45.801,45.5538,45.748,29080.0
2015-12-09 09:40:00,51.85,52.0,51.75,51.95,54565.0,45.7657,45.8981,45.6774,45.854,54565.0
2015-12-09 09:50:00,51.95,51.97,51.79,51.8,77595.0,45.854,45.8716,45.7127,45.7216,77595.0
2015-12-09 10:00:00,51.88,51.95,51.72,51.86,91100.0,45.7922,45.854,45.6509,45.7745,91100.0
2015-12-09 10:10:00,51.88,51.96,51.57,51.6,54785.0,45.7922,45.8628,45.5185,45.545,54785.0
2015-12-09 10:20:00,51.61,51.75,51.5,51.5,71185.0,45.5538,45.6774,45.4568,45.4568,71185.0
2015-12-09 10:30:00,51.47,51.63,51.47,51.51,45620.0,45.4303,45.5715,45.4303,45.4656,45620.0
2015-12-09 10:40:00,51.51,51.54,51.39,51.4,23835.0,45.4656,45.4921,45.3597,45.3685,23835.0
2015-12-09 10:50:00,51.32,51.41,51.3,51.39,12930.0,45.2979,45.3773,45.2802,45.3597,12930.0
2015-12-09 11:00:00,51.4,51.41,51.08,51.11,91740.0,45.3685,45.3773,45.086,45.1125,91740.0
2015-12-09 11:10:00,51.13,51.13,50.88,50.94,32950.0,45.1302,45.1302,44.9095,44.9625,32950.0
2015-12-09 11:20:00,50.92,50.95,50.86,50.86,10305.0,44.9448,44.9713,44.8919,44.8919,10305.0
2015-12-09 11:30:00,50.85,50.9,50.7,50.7,42335.0,44.883,44.9272,44.7506,44.7506,42335.0
2015-12-09 11:40:00,50.73,50.74,50.52,50.57,46785.0,44.7771,44.7859,44.5918,44.6359,46785.0
2015-12-09 11:50:00,50.61,50.7,50.55,50.65,33470.0,44.6712,44.7506,44.6182,44.7065,33470.0
2015-12-09 12:00:00,50.67,50.71,50.57,50.69,43915.0,44.7242,44.7595,44.6359,44.7418,43915.0
2015-12-09 12:10:00,50.66,50.66,50.43,50.46,11825.0,44.7153,44.7153,44.5123,44.5388,11825.0
2015-12-09 12:20:00,50.44,50.44,50.38,50.4,22000.0,44.5211,44.5211,44.4682,44.4858,22000.0
2015-12-09 12:30:00,50.33,50.37,50.27,50.33,45350.0,44.424,44.4594,44.3711,44.424,45350.0
2015-12-09 12:40:00,50.29,50.42,50.25,50.42,39300.0,44.3887,44.5035,44.3534,44.5035,39300.0
2015-12-09 12:50:00,50.41,50.43,50.22,50.27,48550.0,44.4947,44.5123,44.327,44.3711,48550.0
2015-12-09 13:00:00,50.31,50.42,50.18,50.24,21935.0,44.4064,44.5035,44.2917,44.3446,21935.0
2015-12-09 13:10:00,50.26,50.28,50.22,50.27,12400.0,44.3623,44.3799,44.327,44.3711,12400.0
2015-12-09 13:20:00,50.26,50.39,50.24,50.29,45030.0,44.3623,44.477,44.3446,44.3887,45030.0
2015-12-09 13:30:00,50.35,50.36,50.28,50.35,28220.0,44.4417,44.4505,44.3799,44.4417,28220.0
2015-12-09 13:40:00,50.43,50.48,50.43,50.45,5500.0,44.5123,44.5564,44.5123,44.53,5500.0
2015-12-09 13:50:00,50.46,50.6,50.46,50.58,27010.0,44.5388,44.6624,44.5388,44.6447,27010.0
2015-12-09 14:00:00,50.49,50.58,50.46,50.56,16575.0,44.5653,44.6447,44.5388,44.6271,16575.0
2015-12-09 14:10:00,50.55,50.62,50.45,50.45,23710.0,44.6182,44.68,44.53,44.53,23710.0
2015-12-09 14:20:00,50.42,50.44,50.3,50.34,27625.0,44.5035,44.5211,44.3976,44.4329,27625.0
2015-12-09 14:30:00,50.33,50.38,50.25,50.28,50950.0,44.424,44.4682,44.3534,44.3799,50950.0
2015-12-09 14:40:00,50.25,50.25,50.05,50.11,50605.0,44.3534,44.3534,44.1769,44.2299,50605.0
2015-12-09 14:50:00,50.22,50.28,50.12,50.28,42390.0,44.327,44.3799,44.2387,44.3799,42390.0
2015-12-09 15:00:00,50.29,50.45,50.28,50.36,31775.0,44.3887,44.53,44.3799,44.4505,31775.0
2015-12-09 15:10:00,50.36,50.48,50.26,50.48,56165.0,44.4505,44.5564,44.3623,44.5564,56165.0
2015-12-09 15:20:00,50.48,50.63,50.45,50.61,69375.0,44.5564,44.6888,44.53,44.6712,69375.0
2015-12-09 15:30:00,50.62,50.72,50.6,50.65,73260.0,44.68,44.7683,44.6624,44.7065,73260.0
2015-12-09 15:40:00,50.68,50.68,50.47,50.52,87330.0,44.733,44.733,44.5476,44.5918,87330.0
2015-12-09 15:50:00,50.51,50.55,50.44,50.49,135765.0,44.5829,44.6182,44.5211,44.5653,135765.0
2015-12-10 09:30:00,50.45,50.62,50.31,50.35,34310.0,44.53,44.68,44.4064,44.4417,34310.0
2015-12-10 09:40:00,50.42,50.66,50.41,50.66,6000.0,44.5035,44.7153,44.4947,44.7153,6000.0
2015-12-10 09:50:00,50.62,50.72,50.47,50.47,14875.0,44.68,44.7683,44.5476,44.5476,14875.0
2015-12-10 10:00:00,50.47,50.5,50.33,50.39,22385.0,44.5476,44.5741,44.424,44.477,22385.0
2015-12-10 10:10:00,50.38,50.51,50.37,50.51,14000.0,44.4682,44.5829,44.4594,44.5829,14000.0
2015-12-10 10:20:00,50.51,50.67,50.51,50.6,37020.0,44.5829,44.7242,44.5829,44.6624,37020.0
2015-12-10 10:30:00,50.57,50.62,50.53,50.61,20875.0,44.6359,44.68,44.6006,44.6712,20875.0
2015-12-10 10:40:00,50.68,50.84,50.68,50.84,8625.0,44.733,44.8742,44.733,44.8742,8625.0
2015-12-10 10:50:00,50.84,50.84,50.64,50.64,16330.0,44.8742,44.8742,44.6977,44.6977,16330.0
2015-12-10 11:00:00,50.66,50.79,50.65,50.76,14075.0,44.7153,44.8301,44.7065,44.8036,14075.0
2015-12-10 11:10:00,50.82,50.89,50.75,50.78,24905.0,44.8566,44.9183,44.7948,44.8212,24905.0
2015-12-10 11:20:00,50.84,50.9,50.79,50.88,17250.0,44.8742,44.9272,44.8301,44.9095,17250.0
2015-12-10 11:30:00,50.82,50.82,50.71,50.74,28425.0,44.8566,44.8566,44.7595,44.7859,28425.0
2015-12-10 11:40:00,50.75,50.85,50.68,50.82,14700.0,44.7948,44.883,44.733,44.8566,14700.0
2015-12-10 11:50:00,50.78,50.81,50.71,50.81,21000.0,44.8212,44.8477,44.7595,44.8477,21000.0
2015-12-10 12:00:00,50.79,50.82,50.62,50.64,35380.0,44.8301,44.8566,44.68,44.6977,35380.0
2015-12-10 12:10:00,50.61,50.69,50.54,50.65,23000.0,44.6712,44.7418,44.6094,44.7065,23000.0
2015-12-10 12:20:00,50.67,50.81,50.63,50.81,59080.0,44.7242,44.8477,44.6888,44.8477,59080.0
2015-12-10 12:30:00,50.84,50.84,50.67,50.74,26500.0,44.8742,44.8742,44.7242,44.7859,26500.0
2015-12-10 12:40:00,50.68,50.85,50.68,50.75,20305.0,44.733,44.883,44.733,44.7948,20305.0
2015-12-10 12:50:00,50.86,51.0,50.86,50.98,26645.0,44.8919,45.0154,44.8919,44.9978,26645.0
2015-12-10 13:00:00,50.98,51.0,50.88,50.95,8500.0,44.9978,45.0154,44.9095,44.9713,8500.0
2015-12-10 13:10:00,50.96,51.01,50.93,51.01,5000.0,44.9801,45.0243,44.9536,45.0243,5000.0
2015-12-10 13:20:00,50.98,51.09,50.97,51.08,35025.0,44.9978,45.0949,44.9889,45.086,35025.0
2015-12-10 13:30:00,51.07,51.08,50.93,51.03,33000.0,45.0772,45.086,44.9536,45.0419,33000.0
2015-12-10 13:40:00,50.98,51.0,50.83,50.87,46820.0,44.9978,45.0154,44.8654,44.9007,46820.0
2015-12-10 13:50:00,50.88,50.95,50.86,50.89,14125.0,44.9095,44.9713,44.8919,44.9183,14125.0
2015-12-10 14:00:00,50.89,51.03,50.87,50.9,74070.0,44.9183,45.0419,44.9007,44.9272,74070.0
2015-12-10 14:10:00,50.9,50.93,50.83,50.89,21250.0,44.9272,44.9536,44.8654,44.9183,21250.0
2015-12-10 14:20:00,50.88,51.04,50.85,51.0,48165.0,44.9095,45.0507,44.883,45.0154,48165.0
2015-12-10 14:30:00,51.01,51.02,50.93,50.96,17325.0,45.0243,45.0331,44.9536,44.9801,17325.0
2015-12-10 14:40:00,50.95,51.09,50.95,51.01,44530.0,44.9713,45.0949,44.9713,45.0243,44530.0
2015-12-10 14:50:00,51.01,51.08,50.99,51.08,24330.0,45.0243,45.086,45.0066,45.086,24330.0
2015-12-10 15:00:00,51.06,51.09,50.9,50.9,82280.0,45.0684,45.0949,44.9272,44.9272,82280.0
2015-12-10 15:10:00,50.91,50.94,50.66,50.66,37990.0,44.936,44.9625,44.7153,44.7153,37990.0
2015-12-10 15:20:00,50.66,50.72,50.54,50.65,53155.0,44.7153,44.7683,44.6094,44.7065,53155.0
2015-12-10 15:30:00,50.64,50.68,50.55,50.6,74655.0,44.6977,44.733,44.6182,44.6624,74655.0
2015-12-10 15:40:00,50.63,50.69,50.54,50.62,77325.0,44.6888,44.7418,44.6094,44.68,77325.0
2015-12-10 15:50:00,50.6,50.61,50.47,50.47,202665.0,44.6624,44.6712,44.5476,44.5476,202665.0
2015-12-11 09:30:00,49.78,49.91,49.49,49.82,69220.0,43.9386,44.0533,43.6826,43.9739,69220.0
2015-12-11 09:40:00,49.99,49.99,49.65,49.75,17730.0,44.1239,44.1239,43.8238,43.9121,17730.0
2015-12-11 09:50:00,49.68,49.77,49.51,49.53,118860.0,43.8503,43.9298,43.7003,43.7179,118860.0
2015-12-11 10:00:00,49.56,49.72,49.4,49.4,180750.0,43.7444,43.8856,43.6032,43.6032,180750.0
2015-12-11 10:10:00,49.43,49.48,49.28,49.28,59305.0,43.6297,43.6738,43.4973,43.4973,59305.0
2015-12-11 10:20:00,49.31,49.5,49.19,49.45,58080.0,43.5237,43.6914,43.4178,43.6473,58080.0
2015-12-11 10:30:00,49.51,49.63,49.32,49.45,57425.0,43.7003,43.8062,43.5326,43.6473,57425.0
2015-12-11 10:40:00,49.46,49.46,49.26,49.26,44680.0,43.6561,43.6561,43.4796,43.4796,44680.0
2015-12-11 10:50:00,49.25,49.29,49.0,49.05,67290.0,43.4708,43.5061,43.2501,43.2942,67290.0
2015-12-11 11:00:00,49.07,49.26,48.87,49.19,113890.0,43.3119,43.4796,43.1354,43.4178,113890.0
2015-12-11 11:10:00,49.2,49.3,49.16,49.26,49840.0,43.4266,43.5149,43.3913,43.4796,49840.0
2015-12-11 11:20:00,49.26,49.34,49.15,49.15,17875.0,43.4796,43.5502,43.3825,43.3825,17875.0
2015-12-11 11:30:00,49.14,49.23,49.03,49.19,36345.0,43.3737,43.4531,43.2766,43.4178,36345.0
2015-12-11 11:40:00,49.25,49.46,49.19,49.43,27005.0,43.4708,43.6561,43.4178,43.6297,27005.0
2015-12-11 11:50:00,49.43,49.44,49.33,49.33,22180.0,43.6297,43.6385,43.5414,43.5414,22180.0
2015-12-11 12:00:00,49.33,49.36,49.23,49.3,13240.0,43.5414,43.5679,43.4531,43.5149,13240.0
2015-12-11 12:10:00,49.25,49.31,49.18,49.24,23705.0,43.4708,43.5237,43.409,43.462,23705.0
2015-12-11 12:20:00,49.3,49.3,49.06,49.1,33935.0,43.5149,43.5149,43.3031,43.3384,33935.0
2015-12-11 12:30:00,49.08,49.11,48.97,49.01,31920.0,43.3207,43.3472,43.2236,43.2589,31920.0
2015-12-11 12:40:00,48.95,49.01,48.92,48.92,15245.0,43.206,43.2589,43.1795,43.1795,15245.0
2015-12-11 12:50:00,48.86,48.93,48.83,48.92,18060.0,43.1265,43.1883,43.1001,43.1795,18060.0
2015-12-11 13:00:00,48.87,49.04,48.87,48.99,21970.0,43.1354,43.2854,43.1354,43.2413,21970.0
2015-12-11 13:10:00,48.96,49.0,48.88,49.0,34200.0,43.2148,43.2501,43.1442,43.2501,34200.0
2015-12-11 13:20:00,49.01,49.01,48.83,48.91,25875.0,43.2589,43.2589,43.1001,43.1707,25875.0
2015-12-11 13:30:00,48.88,48.93,48.84,48.85,30200.0,43.1442,43.1883,43.1089,43.1177,30200.0
2015-12-11 13:40:00,48.86,49.05,48.86,48.98,26975.0,43.1265,43.2942,43.1265,43.2325,26975.0
2015-12-11 13:50:00,49.03,49.03,48.92,48.92,8525.0,43.2766,43.2766,43.1795,43.1795,8525.0
2015-12-11 14:00:00,48.93,48.98,48.9,48.96,20740.0,43.1883,43.2325,43.1619,43.2148,20740.0
2015-12-11 14:10:00,49.0,49.09,48.99,49.09,61340.0,43.2501,43.3296,43.2413,43.3296,61340.0
2015-12-11 14:20:00,49.06,49.06,48.87,48.99,32575.0,43.3031,43.3031,43.1354,43.2413,32575.0
2015-12-11 14:30:00,48.94,49.02,48.88,49.01,23370.0,43.1972,43.2678,43.1442,43.2589,23370.0
2015-12-11 14:40:00,48.99,48.99,48.9,48.95,30075.0,43.2413,43.2413,43.1619,43.206,30075.0
2015-12-11 14:50:00,48.94,48.94,48.8,48.85,80315.0,43.1972,43.1972,43.0736,43.1177,80315.0
2015-12-11 15:00:00,48.84,48.86,48.73,48.8,70430.0,43.1089,43.1265,43.0118,43.0736,70430.0
2015-12-11 15:10:00,48.77,48.84,48.7,48.71,52855.0,43.0471,43.1089,42.9853,42.9941,52855.0
2015-12-11 15:20:00,48.71,48.74,48.56,48.62,118895.0,42.9941,43.0206,42.8617,42.9147,118895.0
2015-12-11 15:30:00,48.59,48.84,48.58,48.73,102625.0,42.8882,43.1089,42.8794,43.0118,102625.0
2015-12-11 15:40:00,48.75,48.83,48.65,48.8,139110.0,43.0295,43.1001,42.9412,43.0736,139110.0
2015-12-11 15:50:00,48.8,48.83,48.73,48.79,275525.0,43.0736,43.1001,43.0118,43.0648,275525.0
2015-12-14 09:30:00,48.82,49.14,48.07,48.89,193060.0,43.2228,43.5062,42.5588,43.2848,193060.0
2015-12-14 09:40:00,48.95,49.03,48.6,48.93,92545.0,43.3379,43.4088,43.0281,43.3202,92545.0
2015-12-14 09:50:00,48.99,49.03,48.82,49.0,61675.0,43.3733,43.4088,43.2228,43.3822,61675.0
2015-12-14 10:00:00,49.04,49.24,49.03,49.24,67605.0,43.4176,43.5947,43.4088,43.5947,67605.0
2015-12-14 10:10:00,49.18,49.29,48.89,48.99,90640.0,43.5416,43.639,43.2848,43.3733,90640.0
2015-12-14 10:20:00,48.97,48.97,48.64,48.68,112990.0,43.3556,43.3556,43.0635,43.0989,112990.0
2015-12-14 10:30:00,48.7,48.84,48.64,48.76,107765.0,43.1166,43.2405,43.0635,43.1697,107765.0
2015-12-14 10:40:00,48.79,48.91,48.66,48.72,74380.0,43.1963,43.3025,43.0812,43.1343,74380.0
2015-12-14 10:50:00,48.63,48.81,48.57,48.72,33505.0,43.0546,43.214,43.0015,43.1343,33505.0
2015-12-14 11:00:00,48.81,48.81,48.65,48.67,40620.0,43.214,43.214,43.0723,43.09,40620.0
2015-12-14 11:10:00,48.66,48.76,48.52,48.57,70650.0,43.0812,43.1697,42.9572,43.0015,70650.0
2015-12-14 11:20:00,48.64,48.73,48.55,48.71,33835.0,43.0635,43.1432,42.9838,43.1255,33835.0
2015-12-14 11:30:00,48.68,48.73,48.5,48.63,41605.0,43.0989,43.1432,42.9395,43.0546,41605.0
2015-12-14 11:40:00,48.58,48.64,48.46,48.46,20715.0,43.0104,43.0635,42.9041,42.9041,20715.0
2015-12-14 11:50:00,48.54,48.73,48.48,48.72,70050.0,42.9749,43.1432,42.9218,43.1343,70050.0
2015-12-14 12:00:00,48.7,48.88,48.69,48.85,33025.0,43.1166,43.276,43.1077,43.2494,33025.0
2015-12-14 12:10:00,48.87,48.93,48.84,48.85,125150.0,43.2671,43.3202,43.2405,43.2494,125150.0
2015-12-14 12:20:00,48.86,48.94,48.83,48.89,97350.0,43.2583,43.3291,43.2317,43.2848,97350.0
2015-12-14 12:30:00,48.92,48.92,48.83,48.83,21000.0,43.3114,43.3114,43.2317,43.2317,21000.0
2015-12-14 12:40:00,48.84,48.84,48.72,48.73,22500.0,43.2405,43.2405,43.1343,43.1432,22500.0
2015-12-14 12:50:00,48.71,48.99,48.71,48.98,55530.0,43.1255,43.3733,43.1255,43.3645,55530.0
2015-12-14 13:00:00,48.97,49.05,48.89,48.92,76940.0,43.3556,43.4265,43.2848,43.3114,76940.0
2015-12-14 13:10:00,48.92,48.94,48.83,48.84,28770.0,43.3114,43.3291,43.2317,43.2405,28770.0
2015-12-14 13:20:00,48.88,48.9,48.79,48.9,19750.0,43.276,43.2937,43.1963,43.2937,19750.0
2015-12-14 13:30:00,48.84,48.97,48.77,48.77,35760.0,43.2405,43.3556,43.1786,43.1786,35760.0
2015-12-14 13:40:00,48.8,48.86,48.75,48.86,37355.0,43.2051,43.2583,43.1609,43.2583,37355.0
2015-12-14 13:50:00,48.86,48.93,48.79,48.8,58475.0,43.2583,43.3202,43.1963,43.2051,58475.0
2015-12-14 14:00:00,48.79,48.81,48.68,48.73,71125.0,43.1963,43.214,43.0989,43.1432,71125.0
2015-12-14 14:10:00,48.75,48.83,48.73,48.81,34520.0,43.1609,43.2317,43.1432,43.214,34520.0
2015-12-14 14:20:00,48.82,48.9,48.78,48.78,20700.0,43.2228,43.2937,43.1874,43.1874,20700.0
2015-12-14 14:30:00,48.79,48.9,48.74,48.81,29300.0,43.1963,43.2937,43.152,43.214,29300.0
2015-12-14 14:40:00,48.81,48.9,48.78,48.9,59995.0,43.214,43.2937,43.1874,43.2937,59995.0
2015-12-14 14:50:00,48.86,49.0,48.85,48.97,104050.0,43.2583,43.3822,43.2494,43.3556,104050.0
2015-12-14 15:00:00,48.95,48.96,48.84,48.85,53250.0,43.3379,43.3468,43.2405,43.2494,53250.0
2015-12-14 15:10:00,48.89,48.99,48.83,48.99,62415.0,43.2848,43.3733,43.2317,43.3733,62415.0
2015-12-14 15:20:00,48.99,49.0,48.9,49.0,57105.0,43.3733,43.3822,43.2937,43.3822,57105.0
2015-12-14 15:30:00,48.99,49.16,48.93,49.12,151895.0,43.3733,43.5239,43.3202,43.4884,151895.0
2015-12-14 15:40:00,49.1,49.13,48.97,49.07,91330.0,43.4707,43.4973,43.3556,43.4442,91330.0
2015-12-14 15:50:00,49.08,49.15,48.97,49.13,256715.0,43.453,43.515,43.3556,43.4973,256715.0
2015-12-15 09:30:00,50.0,50.24,49.71,50.2,283625.0,44.2676,44.48,44.0108,44.4446,283625.0
2015-12-15 09:40:00,50.2,50.45,50.2,50.38,161170.0,44.4446,44.666,44.4446,44.604,161170.0
2015-12-15 09:50:00,50.38,50.6,50.38,50.57,146545.0,44.604,44.7988,44.604,44.7722,146545.0
2015-12-15 10:00:00,50.6,50.64,50.36,50.41,107610.0,44.7988,44.8342,44.5863,44.6305,107610.0
2015-12-15 10:10:00,50.38,50.47,50.14,50.14,35430.0,44.604,44.6837,44.3915,44.3915,35430.0
2015-12-15 10:20:00,50.11,50.22,50.03,50.16,68760.0,44.3649,44.4623,44.2941,44.4092,68760.0
2015-12-15 10:30:00,50.18,50.18,50.06,50.1,80450.0,44.4269,44.4269,44.3207,44.3561,80450.0
2015-12-15 10:40:00,50.13,50.15,49.97,50.03,151890.0,44.3826,44.4004,44.241,44.2941,151890.0
2015-12-15 10:50:00,50.03,50.03,49.9,49.9,87195.0,44.2941,44.2941,44.179,44.179,87195.0
2015-12-15 11:00:00,49.9,49.98,49.81,49.81,86470.0,44.179,44.2498,44.0993,44.0993,86470.0
2015-12-15 11:10:00,49.82,49.83,49.6,49.65,86885.0,44.1082,44.117,43.9134,43.9577,86885.0
2015-12-15 11:20:00,49.63,49.67,49.56,49.6,113100.0,43.94,43.9754,43.878,43.9134,113100.0
2015-12-15 11:30:00,49.59,49.62,49.41,49.44,99520.0,43.9046,43.9311,43.7452,43.7718,99520.0
2015-12-15 11:40:00,49.42,49.43,49.26,49.31,81025.0,43.7541,43.7629,43.6124,43.6567,81025.0
2015-12-15 11:50:00,49.28,49.7,49.28,49.7,83070.0,43.6301,44.0019,43.6301,44.0019,83070.0
2015-12-15 12:00:00,49.71,49.8,49.68,49.79,29765.0,44.0108,44.0905,43.9842,44.0816,29765.0
2015-12-15 12:10:00,49.79,49.79,49.64,49.7,32500.0,44.0816,44.0816,43.9488,44.0019,32500.0
2015-12-15 12:20:00,49.71,49.78,49.64,49.74,56860.0,44.0108,44.0728,43.9488,44.0374,56860.0
2015-12-15 12:30:00,49.79,50.01,49.79,49.99,63315.0,44.0816,44.2764,44.0816,44.2587,63315.0
2015-12-15 12:40:00,50.01,50.02,49.88,49.94,21380.0,44.2764,44.2853,44.1613,44.2144,21380.0
2015-12-15 12:50:00,49.89,50.04,49.84,50.04,20030.0,44.1702,44.303,44.1259,44.303,20030.0
2015-12-15 13:00:00,50.06,50.09,49.9,49.93,27720.0,44.3207,44.3472,44.179,44.2056,27720.0
2015-12-15 13:10:00,49.93,49.96,49.8,49.82,70115.0,44.2056,44.2321,44.0905,44.1082,70115.0
2015-12-15 13:20:00,49.84,49.88,49.72,49.75,37685.0,44.1259,44.1613,44.0197,44.0462,37685.0
2015-12-15 13:30:00,49.72,49.97,49.7,49.96,86240.0,44.0197,44.241,44.0019,44.2321,86240.0
2015-12-15 13:40:00,49.97,49.97,49.82,49.84,99980.0,44.241,44.241,44.1082,44.1259,99980.0
2015-12-15 13:50:00,49.87,50.1,49.82,49.9,66545.0,44.1525,44.3561,44.1082,44.179,66545.0
2015-12-15 14:00:00,49.93,49.96,49.84,49.92,48500.0,44.2056,44.2321,44.1259,44.1967,48500.0
2015-12-15 14:10:00,49.87,50.0,49.87,49.88,29750.0,44.1525,44.2676,44.1525,44.1613,29750.0
2015-12-15 14:20:00,49.94,49.98,49.85,49.94,48595.0,44.2144,44.2498,44.1348,44.2144,48595.0
2015-12-15 14:30:00,49.92,49.98,49.91,49.94,104565.0,44.1967,44.2498,44.1879,44.2144,104565.0
2015-12-15 14:40:00,49.97,50.06,49.94,49.96,55000.0,44.241,44.3207,44.2144,44.2321,55000.0
2015-12-15 14:50:00,49.94,49.99,49.89,49.96,93770.0,44.2144,44.2587,44.1702,44.2321,93770.0
2015-12-15 15:00:00,49.95,49.97,49.91,49.97,61275.0,44.2233,44.241,44.1879,44.241,61275.0
2015-12-15 15:10:00,49.97,50.03,49.9,49.98,132195.0,44.241,44.2941,44.179,44.2498,132195.0
2015-12-15 15:20:00,49.97,50.0,49.88,49.93,118000.0,44.241,44.2676,44.1613,44.2056,118000.0
2015-12-15 15:30:00,49.93,49.94,49.86,49.93,161935.0,44.2056,44.2144,44.1436,44.2056,161935.0
2015-12-15 15:40:00,49.93,50.08,49.91,50.08,228340.0,44.2056,44.3384,44.1879,44.3384,228340.0
2015-12-15 15:50:00,50.07,50.07,49.93,49.93,369660.0,44.3295,44.3295,44.2056,44.2056,369660.0
2015-12-16 09:30:00,50.25,50.4,49.77,50.07,159575.0,44.4889,44.6217,44.0639,44.3295,159575.0
2015-12-16 09:40:00,50.01,50.04,49.75,49.75,186350.0,44.2764,44.303,44.0462,44.0462,186350.0
2015-12-16 09:50:00,49.73,49.88,49.52,49.58,168485.0,44.0285,44.1613,43.8426,43.8957,168485.0
2015-12-16 10:00:00,49.64,49.69,49.34,49.35,103355.0,43.9488,43.9931,43.6832,43.6921,103355.0
2015-12-16 10:10:00,49.35,49.44,49.3,49.4,89210.0,43.6921,43.7718,43.6478,43.7363,89210.0
2015-12-16 10:20:00,49.35,49.4,49.25,49.31,73145.0,43.6921,43.7363,43.6035,43.6567,73145.0
2015-12-16 10:30:00,49.29,49.41,49.25,49.35,82555.0,43.639,43.7452,43.6035,43.6921,82555.0
2015-12-16 10:40:00,49.32,49.49,49.23,49.49,63465.0,43.6655,43.816,43.5858,43.816,63465.0
2015-12-16 10:50:00,49.46,49.54,49.4,49.48,31045.0,43.7895,43.8603,43.7363,43.8072,31045.0
2015-12-16 11:00:00,49.47,49.57,49.43,49.57,22200.0,43.7983,43.8869,43.7629,43.8869,22200.0
2015-12-16 11:10:00,49.57,49.62,49.53,49.59,29035.0,43.8869,43.9311,43.8514,43.9046,29035.0
2015-12-16 11:20:00,49.56,49.56,49.51,49.56,5500.0,43.878,43.878,43.8337,43.878,5500.0
2015-12-16 11:30:00,49.61,49.77,49.56,49.74,7315.0,43.9223,44.0639,43.878,44.0374,7315.0
2015-12-16 11:40:00,49.72,49.83,49.69,49.82,52290.0,44.0197,44.117,43.9931,44.1082,52290.0
2015-12-16 11:50:00,49.9,49.93,49.87,49.92,5000.0,44.179,44.2056,44.1525,44.1967,5000.0
2015-12-16 12:00:00,49.93,50.03,49.93,50.01,36190.0,44.2056,44.2941,44.2056,44.2764,36190.0
2015-12-16 12:10:00,50.03,50.04,49.84,49.87,53075.0,44.2941,44.303,44.1259,44.1525,53075.0
2015-12-16 12:20:00,49.88,49.93,49.81,49.88,36500.0,44.1613,44.2056,44.0993,44.1613,36500.0
2015-12-16 12:30:00,49.91,49.91,49.72,49.73,29960.0,44.1879,44.1879,44.0197,44.0285,29960.0
2015-12-16 12:40:00,49.73,49.78,49.7,49.72,4955.0,44.0285,44.0728,44.0019,44.0197,4955.0
2015-12-16 12:50:00,49.68,49.68,49.45,49.48,37730.0,43.9842,43.9842,43.7806,43.8072,37730.0
2015-12-16 13:00:00,49.45,49.49,49.4,49.47,30760.0,43.7806,43.816,43.7363,43.7983,30760.0
2015-12-16 13:10:00,49.49,49.57,49.41,49.48,108605.0,43.816,43.8869,43.7452,43.8072,108605.0
2015-12-16 13:20:00,49.48,49.62,49.48,49.62,33555.0,43.8072,43.9311,43.8072,43.9311,33555.0
2015-12-16 13:30:00,49.61,49.61,49.44,49.44,46695.0,43.9223,43.9223,43.7718,43.7718,46695.0
2015-12-16 13:40:00,49.43,49.53,49.43,49.51,80780.0,43.7629,43.8514,43.7629,43.8337,80780.0
2015-12-16 13:50:00,49.49,49.62,49.42,49.62,43035.0,43.816,43.9311,43.7541,43.9311,43035.0
2015-12-16 14:00:00,49.55,49.94,49.25,49.85,79790.0,43.8691,44.2144,43.6035,44.1348,79790.0
2015-12-16 14:10:00,49.86,50.0,49.62,49.71,121635.0,44.1436,44.2676,43.9311,44.0108,121635.0
2015-12-16 14:20:00,49.71,49.75,49.32,49.41,77835.0,44.0108,44.0462,43.6655,43.7452,77835.0
2015-12-16 14:30:00,49.35,49.51,49.16,49.37,104055.0,43.6921,43.8337,43.5239,43.7098,104055.0
2015-12-16 14:40:00,49.3,49.51,49.2,49.46,88420.0,43.6478,43.8337,43.5593,43.7895,88420.0
2015-12-16 14:50:00,49.43,49.74,49.41,49.72,79025.0,43.7629,44.0374,43.7452,44.0197,79025.0
2015-12-16 15:00:00,49.73,49.84,49.6,49.66,143865.0,44.0285,44.1259,43.9134,43.9665,143865.0
2015-12-16 15:10:00,49.62,49.76,49.6,49.66,125300.0,43.9311,44.0551,43.9134,43.9665,125300.0
2015-12-16 15:20:00,49.67,49.81,49.66,49.75,132200.0,43.9754,44.0993,43.9665,44.0462,132200.0
2015-12-16 15:30:00,49.78,49.91,49.76,49.9,142920.0,44.0728,44.1879,44.0551,44.179,142920.0
2015-12-16 15:40:00,49.87,49.9,49.67,49.72,540835.0,44.1525,44.179,43.9754,44.0197,540835.0
2015-12-16 15:50:00,49.74,49.75,49.49,49.51,635390.0,44.0374,44.0462,43.816,43.8337,635390.0
2015-12-17 09:30:00,48.98,49.55,48.98,49.2,1754800.0,43.3645,43.8691,43.3645,43.5593,1754800.0
2015-12-17 09:40:00,49.2,49.49,49.05,49.37,1172920.0,43.5593,43.816,43.4265,43.7098,1172920.0
2015-12-17 09:50:00,49.33,49.51,49.1,49.18,564590.0,43.6744,43.8337,43.4707,43.5416,564590.0
2015-12-17 10:00:00,49.17,49.23,48.96,48.97,637640.0,43.5327,43.5858,43.3468,43.3556,637640.0
2015-12-17 10:10:00,48.98,49.1,48.82,48.96,352115.0,43.3645,43.4707,43.2228,43.3468,352115.0
2015-12-17 10:20:00,48.92,49.06,48.91,48.99,385490.0,43.3114,43.4353,43.3025,43.3733,385490.0
2015-12-17 10:30:00,49.0,49.13,48.99,49.04,443300.0,43.3822,43.4973,43.3733,43.4176,443300.0
2015-12-17 10:40:00,49.09,49.28,49.03,49.04,222405.0,43.4619,43.6301,43.4088,43.4176,222405.0
2015-12-17 10:50:00,49.03,49.1,48.87,49.04,676200.0,43.4088,43.4707,43.2671,43.4176,676200.0
2015-12-17 11:00:00,49.03,49.14,48.93,49.02,450990.0,43.4088,43.5062,43.3202,43.3999,450990.0
2015-12-17 11:10:00,49.06,49.11,48.95,48.97,115215.0,43.4353,43.4796,43.3379,43.3556,115215.0
2015-12-17 11:20:00,48.97,49.08,48.96,49.04,190540.0,43.3556,43.453,43.3468,43.4176,190540.0
2015-12-17 11:30:00,49.05,49.3,48.96,49.2,105060.0,43.4265,43.6478,43.3468,43.5593,105060.0
2015-12-17 11:40:00,49.19,49.26,49.06,49.13,226010.0,43.5504,43.6124,43.4353,43.4973,226010.0
2015-12-17 11:50:00,49.12,49.15,49.05,49.1,53240.0,43.4884,43.515,43.4265,43.4707,53240.0
2015-12-17 12:00:00,49.08,49.08,48.91,48.94,182645.0,43.453,43.453,43.3025,43.3291,182645.0
2015-12-17 12:10:00,48.93,48.97,48.82,48.9,102960.0,43.3202,43.3556,43.2228,43.2937,102960.0
2015-12-17 12:20:00,48.9,49.01,48.85,48.95,102025.0,43.2937,43.3911,43.2494,43.3379,102025.0
2015-12-17 12:30:00,48.92,48.96,48.83,48.85,84035.0,43.3114,43.3468,43.2317,43.2494,84035.0
2015-12-17 12:40:00,48.85,49.03,48.85,48.96,111535.0,43.2494,43.4088,43.2494,43.3468,111535.0
2015-12-17 12:50:00,48.96,49.0,48.91,48.97,84420.0,43.3468,43.3822,43.3025,43.3556,84420.0
2015-12-17 13:00:00,48.98,49.26,48.98,49.26,82400.0,43.3645,43.6124,43.3645,43.6124,82400.0
2015-12-17 13:10:00,49.26,49.3,49.19,49.24,108570.0,43.6124,43.6478,43.5504,43.5947,108570.0
2015-12-17 13:20:00,49.23,49.25,49.11,49.11,80125.0,43.5858,43.6035,43.4796,43.4796,80125.0
2015-12-17 13:30:00,49.12,49.28,49.11,49.27,80945.0,43.4884,43.6301,43.4796,43.6212,80945.0
2015-12-17 13:40:00,49.28,49.36,49.19,49.27,129610.0,43.6301,43.7009,43.5504,43.6212,129610.0
2015-12-17 13:50:00,49.28,49.34,49.24,49.24,132060.0,43.6301,43.6832,43.5947,43.5947,132060.0
2015-12-17 14:00:00,49.25,49.6,49.25,49.6,209995.0,43.6035,43.9134,43.6035,43.9134,209995.0
2015-12-17 14:10:00,49.58,49.82,49.55,49.73,147135.0,43.8957,44.1082,43.8691,44.0285,147135.0
2015-12-17 14:20:00,49.74,49.77,49.62,49.64,141860.0,44.0374,44.0639,43.9311,43.9488,141860.0
2015-12-17 14:30:00,49.63,49.7,49.61,49.67,165920.0,43.94,44.0019,43.9223,43.9754,165920.0
2015-12-17 14:40:00,49.67,49.8,49.63,49.78,246480.0,43.9754,44.0905,43.94,44.0728,246480.0
2015-12-17 14:50:00,49.77,49.82,49.68,49.68,242855.0,44.0639,44.1082,43.9842,43.9842,242855.0
2015-12-17 15:00:00,49.68,49.71,49.47,49.66,137130.0,43.9842,44.0108,43.7983,43.9665,137130.0
2015-12-17 15:10:00,49.66,49.7,49.45,49.49,340200.0,43.9665,44.0019,43.7806,43.816,340200.0
2015-12-17 15:20:00,49.45,49.57,49.44,49.57,237235.0,43.7806,43.8869,43.7718,43.8869,237235.0
2015-12-17 15:30:00,49.54,49.74,49.52,49.66,277955.0,43.8603,44.0374,43.8426,43.9665,277955.0
2015-12-17 15:40:00,49.67,49.88,49.64,49.65,536840.0,43.9754,44.1613,43.9488,43.9577,536840.0
2015-12-17 15:50:00,49.64,49.72,49.49,49.62,945600.0,43.9488,44.0197,43.816,43.9311,945600.0
2015-12-18 09:30:00,49.43,49.62,49.17,49.17,432960.0,43.7629,43.9311,43.5327,43.5327,432960.0
2015-12-18 09:40:00,49.18,49.43,49.15,49.33,108150.0,43.5416,43.7629,43.515,43.6744,108150.0
2015-12-18 09:50:00,49.37,49.5,49.32,49.46,163255.0,43.7098,43.8249,43.6655,43.7895,163255.0
2015-12-18 10:00:00,49.46,49.48,49.09,49.09,161210.0,43.7895,43.8072,43.4619,43.4619,161210.0
2015-12-18 10:10:00,49.08,49.24,48.99,49.13,107610.0,43.453,43.5947,43.3733,43.4973,107610.0
2015-12-18 10:20:00,49.12,49.24,48.95,49.01,183115.0,43.4884,43.5947,43.3379,43.3911,183115.0
2015-12-18 10:30:00,49.01,49.12,48.93,48.98,132835.0,43.3911,43.4884,43.3202,43.3645,132835.0
2015-12-18 10:40:00,48.98,49.11,48.88,48.89,127860.0,43.3645,43.4796,43.276,43.2848,127860.0
2015-12-18 10:50:00,48.95,49.29,48.95,49.27,116145.0,43.3379,43.639,43.3379,43.6212,116145.0
2015-12-18 11:00:00,49.31,49.34,49.16,49.27,100970.0,43.6567,43.6832,43.5239,43.6212,100970.0
2015-12-18 11:10:00,49.27,49.37,49.26,49.34,71940.0,43.6212,43.7098,43.6124,43.6832,71940.0
2015-12-18 11:20:00,49.35,49.44,49.28,49.33,66885.0,43.6921,43.7718,43.6301,43.6744,66885.0
2015-12-18 11:30:00,49.33,49.43,49.28,49.43,55885.0,43.6744,43.7629,43.6301,43.7629,55885.0
2015-12-18 11:40:00,49.4,49.4,49.21,49.22,54895.0,43.7363,43.7363,43.5681,43.577,54895.0
2015-12-18 11:50:00,49.2,49.2,49.05,49.07,57605.0,43.5593,43.5593,43.4265,43.4442,57605.0
2015-12-18 12:00:00,49.05,49.11,48.98,49.07,44500.0,43.4265,43.4796,43.3645,43.4442,44500.0
2015-12-18 12:10:00,49.05,49.13,48.97,48.97,52865.0,43.4265,43.4973,43.3556,43.3556,52865.0
2015-12-18 12:20:00,48.99,49.05,48.99,49.01,26380.0,43.3733,43.4265,43.3733,43.3911,26380.0
2015-12-18 12:30:00,49.0,49.0,48.91,48.99,106560.0,43.3822,43.3822,43.3025,43.3733,106560.0
2015-12-18 12:40:00,48.99,49.12,48.97,49.1,59100.0,43.3733,43.4884,43.3556,43.4707,59100.0
2015-12-18 12:50:00,49.09,49.09,48.91,48.91,66115.0,43.4619,43.4619,43.3025,43.3025,66115.0
2015-12-18 13:00:00,48.91,49.03,48.9,49.01,100900.0,43.3025,43.4088,43.2937,43.3911,100900.0
2015-12-18 13:10:00,49.01,49.04,48.94,48.98,40770.0,43.3911,43.4176,43.3291,43.3645,40770.0
2015-12-18 13:20:00,48.98,48.98,48.89,48.95,20675.0,43.3645,43.3645,43.2848,43.3379,20675.0
2015-12-18 13:30:00,48.94,49.05,48.9,48.96,23000.0,43.3291,43.4265,43.2937,43.3468,23000.0
2015-12-18 13:40:00,48.95,49.05,48.9,48.91,27600.0,43.3379,43.4265,43.2937,43.3025,27600.0
2015-12-18 13:50:00,48.94,49.13,48.94,49.13,31300.0,43.3291,43.4973,43.3291,43.4973,31300.0
2015-12-18 14:00:00,49.13,49.24,49.07,49.24,28220.0,43.4973,43.5947,43.4442,43.5947,28220.0
2015-12-18 14:10:00,49.19,49.2,49.03,49.04,45235.0,43.5504,43.5593,43.4088,43.4176,45235.0
2015-12-18 14:20:00,49.07,49.2,49.06,49.16,53215.0,43.4442,43.5593,43.4353,43.5239,53215.0
2015-12-18 14:30:00,49.16,49.22,49.13,49.18,54685.0,43.5239,43.577,43.4973,43.5416,54685.0
2015-12-18 14:40:00,49.2,49.23,49.05,49.12,53455.0,43.5593,43.5858,43.4265,43.4884,53455.0
2015-12-18 14:50:00,49.12,49.13,48.92,49.0,69825.0,43.4884,43.4973,43.3114,43.3822,69825.0
2015-12-18 15:00:00,48.98,49.13,48.94,49.1,35840.0,43.3645,43.4973,43.3291,43.4707,35840.0
2015-12-18 15:10:00,49.1,49.1,48.85,48.88,70220.0,43.4707,43.4707,43.2494,43.276,70220.0
2015-12-18 15:20:00,48.86,49.04,48.83,48.96,85740.0,43.2583,43.4176,43.2317,43.3468,85740.0
2015-12-18 15:30:00,48.96,49.09,48.92,49.05,100475.0,43.3468,43.4619,43.3114,43.4265,100475.0
2015-12-18 15:40:00,49.03,49.18,48.93,49.08,267900.0,43.4088,43.5416,43.3202,43.453,267900.0
2015-12-18 15:50:00,49.08,49.08,48.89,48.92,495665.0,43.453,43.453,43.2848,43.3114,495665.0
2015-12-21 09:30:00,49.4,49.55,49.07,49.3,177920.0,43.7363,43.8691,43.4442,43.6478,177920.0
2015-12-21 09:40:00,49.29,49.29,49.01,49.29,32750.0,43.639,43.639,43.3911,43.639,32750.0
2015-12-21 09:50:00,49.3,49.38,49.18,49.19,39080.0,43.6478,43.7186,43.5416,43.5504,39080.0
2015-12-21 10:00:00,49.17,49.42,49.12,49.38,84745.0,43.5327,43.7541,43.4884,43.7186,84745.0
2015-12-21 10:10:00,49.39,49.53,49.36,49.47,117380.0,43.7275,43.8514,43.7009,43.7983,117380.0
2015-12-21 10:20:00,49.42,49.52,49.34,49.48,66390.0,43.7541,43.8426,43.6832,43.8072,66390.0
2015-12-21 10:30:00,49.48,49.54,49.41,49.5,189155.0,43.8072,43.8603,43.7452,43.8249,189155.0
2015-12-21 10:40:00,49.48,49.54,49.39,49.39,44390.0,43.8072,43.8603,43.7275,43.7275,44390.0
2015-12-21 10:50:00,49.41,49.41,49.27,49.29,69995.0,43.7452,43.7452,43.6212,43.639,69995.0
2015-12-21 11:00:00,49.28,49.31,49.13,49.16,28975.0,43.6301,43.6567,43.4973,43.5239,28975.0
2015-12-21 11:10:00,49.18,49.27,49.07,49.2,69580.0,43.5416,43.6212,43.4442,43.5593,69580.0
2015-12-21 11:20:00,49.17,49.29,49.13,49.27,61960.0,43.5327,43.639,43.4973,43.6212,61960.0
2015-12-21 11:30:00,49.26,49.28,49.13,49.18,76275.0,43.6124,43.6301,43.4973,43.5416,76275.0
2015-12-21 11:40:00,49.18,49.22,49.13,49.17,59440.0,43.5416,43.577,43.4973,43.5327,59440.0
2015-12-21 11:50:00,49.16,49.29,49.14,49.29,55125.0,43.5239,43.639,43.5062,43.639,55125.0
2015-12-21 12:00:00,49.25,49.25,49.16,49.2,47910.0,43.6035,43.6035,43.5239,43.5593,47910.0
2015-12-21 12:10:00,49.18,49.24,49.13,49.19,41510.0,43.5416,43.5947,43.4973,43.5504,41510.0
2015-12-21 12:20:00,49.21,49.29,49.12,49.27,33935.0,43.5681,43.639,43.4884,43.6212,33935.0
2015-12-21 12:30:00,49.28,49.4,49.26,49.31,56465.0,43.6301,43.7363,43.6124,43.6567,56465.0
2015-12-21 12:40:00,49.34,49.4,49.27,49.31,58070.0,43.6832,43.7363,43.6212,43.6567,58070.0
2015-12-21 12:50:00,49.31,49.41,49.31,49.38,63120.0,43.6567,43.7452,43.6567,43.7186,63120.0
2015-12-21 13:00:00,49.37,49.44,49.37,49.41,23740.0,43.7098,43.7718,43.7098,43.7452,23740.0
2015-12-21 13:10:00,49.42,49.44,49.36,49.38,23260.0,43.7541,43.7718,43.7009,43.7186,23260.0
2015-12-21 13:20:00,49.39,49.43,49.35,49.37,27000.0,43.7275,43.7629,43.6921,43.7098,27000.0
2015-12-21 13:30:00,49.37,49.45,49.34,49.42,38510.0,43.7098,43.7806,43.6832,43.7541,38510.0
2015-12-21 13:40:00,49.4,49.4,49.32,49.36,19000.0,43.7363,43.7363,43.6655,43.7009,19000.0
2015-12-21 13:50:00,49.34,49.38,49.28,49.28,88695.0,43.6832,43.7186,43.6301,43.6301,88695.0
2015-12-21 14:00:00,49.29,49.29,49.21,49.22,30500.0,43.639,43.639,43.5681,43.577,30500.0
2015-12-21 14:10:00,49.21,49.3,49.17,49.3,44900.0,43.5681,43.6478,43.5327,43.6478,44900.0
2015-12-21 14:20:00,49.33,49.33,49.23,49.24,92965.0,43.6744,43.6744,43.5858,43.5947,92965.0
2015-12-21 14:30:00,49.22,49.28,49.21,49.27,56355.0,43.577,43.6301,43.5681,43.6212,56355.0
2015-12-21 14:40:00,49.26,49.3,49.23,49.25,45875.0,43.6124,43.6478,43.5858,43.6035,45875.0
2015-12-21 14:50:00,49.27,49.31,49.23,49.27,31015.0,43.6212,43.6567,43.5858,43.6212,31015.0
2015-12-21 15:00:00,49.27,49.29,49.16,49.16,35285.0,43.6212,43.639,43.5239,43.5239,35285.0
2015-12-21 15:10:00,49.18,49.18,49.1,49.1,24575.0,43.5416,43.5416,43.4707,43.4707,24575.0
2015-12-21 15:20:00,49.08,49.22,49.08,49.22,68700.0,43.453,43.577,43.453,43.577,68700.0
2015-12-21 15:30:00,49.24,49.35,49.2,49.32,124415.0,43.5947,43.6921,43.5593,43.6655,124415.0
2015-12-21 15:40:00,49.33,49.4,49.3,49.35,114200.0,43.6744,43.7363,43.6478,43.6921,114200.0
2015-12-21 15:50:00,49.36,49.49,49.33,49.48,320980.0,43.7009,43.816,43.6744,43.8072,320980.0
2015-12-22 09:30:00,49.83,49.89,49.6,49.87,79925.0,44.117,44.1702,43.9134,44.1525,79925.0
2015-12-22 09:40:00,49.87,50.0,49.77,49.91,37495.0,44.1525,44.2676,44.0639,44.1879,37495.0
2015-12-22 09:50:00,49.91,49.96,49.64,49.73,53495.0,44.1879,44.2321,43.9488,44.0285,53495.0
2015-12-22 10:00:00,49.75,49.94,49.71,49.75,47065.0,44.0462,44.2144,44.0108,44.0462,47065.0
2015-12-22 10:10:00,49.8,49.89,49.67,49.72,58540.0,44.0905,44.1702,43.9754,44.0197,58540.0
2015-12-22 10:20:00,49.74,49.95,49.74,49.92,71000.0,44.0374,44.2233,44.0374,44.1967,71000.0
2015-12-22 10:30:00,49.89,50.0,49.81,50.0,85180.0,44.1702,44.2676,44.0993,44.2676,85180.0
2015-12-22 10:40:00,50.0,50.0,49.89,49.93,54630.0,44.2676,44.2676,44.1702,44.2056,54630.0
2015-12-22 10:50:00,49.93,49.93,49.77,49.78,80780.0,44.2056,44.2056,44.0639,44.0728,80780.0
2015-12-22 11:00:00,49.79,49.95,49.78,49.91,42745.0,44.0816,44.2233,44.0728,44.1879,42745.0
2015-12-22 11:10:00,49.91,49.91,49.81,49.82,21120.0,44.1879,44.1879,44.0993,44.1082,21120.0
2015-12-22 11:20:00,49.84,49.84,49.69,49.78,48290.0,44.1259,44.1259,43.9931,44.0728,48290.0
2015-12-22 11:30:00,49.79,49.97,49.79,49.97,26920.0,44.0816,44.241,44.0816,44.241,26920.0
2015-12-22 11:40:00,49.98,49.99,49.93,49.99,32075.0,44.2498,44.2587,44.2056,44.2587,32075.0
2015-12-22 11:50:00,49.98,50.0,49.89,49.9,64085.0,44.2498,44.2676,44.1702,44.179,64085.0
2015-12-22 12:00:00,49.92,49.92,49.84,49.88,32525.0,44.1967,44.1967,44.1259,44.1613,32525.0
2015-12-22 12:10:00,49.88,49.89,49.79,49.83,42920.0,44.1613,44.1702,44.0816,44.117,42920.0
2015-12-22 12:20:00,49.8,49.82,49.74,49.81,29415.0,44.0905,44.1082,44.0374,44.0993,29415.0
2015-12-22 12:30:00,49.82,49.86,49.81,49.83,27230.0,44.1082,44.1436,44.0993,44.117,27230.0
2015-12-22 12:40:00,49.83,49.85,49.8,49.83,29190.0,44.117,44.1348,44.0905,44.117,29190.0
2015-12-22 12:50:00,49.82,49.87,49.82,49.84,27660.0,44.1082,44.1525,44.1082,44.1259,27660.0
2015-12-22 13:00:00,49.85,49.88,49.83,49.86,39635.0,44.1348,44.1613,44.117,44.1436,39635.0
2015-12-22 13:10:00,49.85,49.86,49.8,49.86,16500.0,44.1348,44.1436,44.0905,44.1436,16500.0
2015-12-22 13:20:00,49.83,49.89,49.83,49.88,28370.0,44.117,44.1702,44.117,44.1613,28370.0
2015-12-22 13:30:00,49.89,49.89,49.81,49.83,34350.0,44.1702,44.1702,44.0993,44.117,34350.0
2015-12-22 13:40:00,49.82,49.88,49.77,49.88,40010.0,44.1082,44.1613,44.0639,44.1613,40010.0
2015-12-22 13:50:00,49.88,49.9,49.85,49.88,21310.0,44.1613,44.179,44.1348,44.1613,21310.0
2015-12-22 14:00:00,49.89,49.89,49.8,49.8,95270.0,44.1702,44.1702,44.0905,44.0905,95270.0
2015-12-22 14:10:00,49.84,49.87,49.79,49.82,34790.0,44.1259,44.1525,44.0816,44.1082,34790.0
2015-12-22 14:20:00,49.84,49.84,49.79,49.79,26585.0,44.1259,44.1259,44.0816,44.0816,26585.0
2015-12-22 14:30:00,49.79,49.82,49.77,49.82,42445.0,44.0816,44.1082,44.0639,44.1082,42445.0
2015-12-22 14:40:00,49.83,49.96,49.81,49.94,64090.0,44.117,44.2321,44.0993,44.2144,64090.0
2015-12-22 14:50:00,49.92,50.0,49.9,49.97,54595.0,44.1967,44.2676,44.179,44.241,54595.0
2015-12-22 15:00:00,49.97,50.0,49.94,49.98,55675.0,44.241,44.2676,44.2144,44.2498,55675.0
2015-12-22 15:10:00,49.97,50.09,49.95,50.06,119685.0,44.241,44.3472,44.2233,44.3207,119685.0
2015-12-22 15:20:00,50.08,50.18,50.08,50.14,56545.0,44.3384,44.4269,44.3384,44.3915,56545.0
2015-12-22 15:30:00,50.16,50.17,50.09,50.11,113945.0,44.4092,44.4181,44.3472,44.3649,113945.0
2015-12-22 15:40:00,50.1,50.12,49.9,49.9,97955.0,44.3561,44.3738,44.179,44.179,97955.0
2015-12-22 15:50:00,49.91,50.08,49.91,50.05,301885.0,44.1879,44.3384,44.1879,44.3118,301885.0
2015-12-23 09:30:00,49.96,50.43,49.96,50.43,95115.0,44.2321,44.6483,44.2321,44.6483,95115.0
2015-12-23 09:40:00,50.33,50.34,50.06,50.25,132515.0,44.5597,44.5686,44.3207,44.4889,132515.0
2015-12-23 09:50:00,50.24,50.4,50.23,50.34,59655.0,44.48,44.6217,44.4712,44.5686,59655.0
2015-12-23 10:00:00,50.36,50.45,50.26,50.29,29490.0,44.5863,44.666,44.4977,44.5243,29490.0
2015-12-23 10:10:00,50.26,50.32,50.11,50.2,35970.0,44.4977,44.5509,44.3649,44.4446,35970.0
2015-12-23 10:20:00,50.18,50.19,50.05,50.1,28255.0,44.4269,44.4358,44.3118,44.3561,28255.0
2015-12-23 10:30:00,50.13,50.17,50.0,50.02,28790.0,44.3826,44.4181,44.2676,44.2853,28790.0
2015-12-23 10:40:00,50.05,50.06,49.97,49.97,31195.0,44.3118,44.3207,44.241,44.241,31195.0
2015-12-23 10:50:00,49.99,50.0,49.93,49.95,93570.0,44.2587,44.2676,44.2056,44.2233,93570.0
2015-12-23 11:00:00,49.94,49.97,49.91,49.94,34090.0,44.2144,44.241,44.1879,44.2144,34090.0
2015-12-23 11:10:00,49.91,49.96,49.91,49.94,20500.0,44.1879,44.2321,44.1879,44.2144,20500.0
2015-12-23 11:20:00,49.94,49.95,49.88,49.91,28225.0,44.2144,44.2233,44.1613,44.1879,28225.0
2015-12-23 11:30:00,49.92,49.95,49.85,49.87,13605.0,44.1967,44.2233,44.1348,44.1525,13605.0
2015-12-23 11:40:00,49.83,49.89,49.77,49.8,26710.0,44.117,44.1702,44.0639,44.0905,26710.0
2015-12-23 11:50:00,49.79,49.85,49.74,49.74,33500.0,44.0816,44.1348,44.0374,44.0374,33500.0
2015-12-23 12:00:00,49.75,49.78,49.72,49.74,29800.0,44.0462,44.0728,44.0197,44.0374,29800.0
2015-12-23 12:10:00,49.76,49.92,49.74,49.92,56210.0,44.0551,44.1967,44.0374,44.1967,56210.0
2015-12-23 12:20:00,49.93,50.0,49.92,49.98,23500.0,44.2056,44.2676,44.1967,44.2498,23500.0
2015-12-23 12:30:00,49.94,49.96,49.92,49.94,15500.0,44.2144,44.2321,44.1967,44.2144,15500.0
2015-12-23 12:40:00,49.91,50.0,49.9,50.0,51620.0,44.1879,44.2676,44.179,44.2676,51620.0
2015-12-23 12:50:00,49.97,49.98,49.95,49.97,18280.0,44.241,44.2498,44.2233,44.241,18280.0
2015-12-23 13:00:00,49.98,50.0,49.9,49.94,32670.0,44.2498,44.2676,44.179,44.2144,32670.0
2015-12-23 13:10:00,49.91,49.95,49.9,49.94,13020.0,44.1879,44.2233,44.179,44.2144,13020.0
2015-12-23 13:20:00,49.91,49.99,49.91,49.97,17100.0,44.1879,44.2587,44.1879,44.241,17100.0
2015-12-23 13:30:00,49.99,50.0,49.89,49.89,32230.0,44.2587,44.2676,44.1702,44.1702,32230.0
2015-12-23 13:40:00,49.89,50.04,49.89,49.98,45335.0,44.1702,44.303,44.1702,44.2498,45335.0
2015-12-23 13:50:00,50.0,50.05,49.94,50.01,28875.0,44.2676,44.3118,44.2144,44.2764,28875.0
2015-12-23 14:00:00,49.96,50.03,49.95,50.03,21905.0,44.2321,44.2941,44.2233,44.2941,21905.0
2015-12-23 14:10:00,50.0,50.05,49.94,50.05,84510.0,44.2676,44.3118,44.2144,44.3118,84510.0
2015-12-23 14:20:00,50.02,50.05,49.96,49.97,68495.0,44.2853,44.3118,44.2321,44.241,68495.0
2015-12-23 14:30:00,49.96,49.99,49.91,49.93,52630.0,44.2321,44.2587,44.1879,44.2056,52630.0
2015-12-23 14:40:00,49.93,50.03,49.93,50.03,141050.0,44.2056,44.2941,44.2056,44.2941,141050.0
2015-12-23 14:50:00,50.04,50.07,50.01,50.07,171095.0,44.303,44.3295,44.2764,44.3295,171095.0
2015-12-23 15:00:00,50.07,50.1,49.97,49.97,107435.0,44.3295,44.3561,44.241,44.241,107435.0
2015-12-23 15:10:00,49.99,50.1,49.99,50.08,105260.0,44.2587,44.3561,44.2587,44.3384,105260.0
2015-12-23 15:20:00,50.1,50.13,50.09,50.13,84920.0,44.3561,44.3826,44.3472,44.3826,84920.0
2015-12-23 15:30:00,50.12,50.12,50.05,50.1,130505.0,44.3738,44.3738,44.3118,44.3561,130505.0
2015-12-23 15:40:00,50.09,50.18,50.08,50.17,217675.0,44.3472,44.4269,44.3384,44.4181,217675.0
2015-12-23 15:50:00,50.18,50.2,50.16,50.2,455215.0,44.4269,44.4446,44.4092,44.4446,455215.0
2015-12-24 09:30:00,50.1,50.27,50.04,50.04,27215.0,44.3561,44.5066,44.303,44.303,27215.0
2015-12-24 09:40:00,50.01,50.28,50.01,50.22,39690.0,44.2764,44.5155,44.2764,44.4623,39690.0
2015-12-24 09:50:00,50.25,50.34,50.19,50.19,111035.0,44.4889,44.5686,44.4358,44.4358,111035.0
2015-12-24 10:00:00,50.16,50.44,50.16,50.44,17550.0,44.4092,44.6571,44.4092,44.6571,17550.0
2015-12-24 10:10:00,50.44,50.53,50.39,50.53,28550.0,44.6571,44.7368,44.6128,44.7368,28550.0
2015-12-24 10:20:00,50.52,50.52,50.34,50.38,106010.0,44.7279,44.7279,44.5686,44.604,106010.0
2015-12-24 10:30:00,50.37,50.37,50.29,50.3,38990.0,44.5951,44.5951,44.5243,44.5332,38990.0
2015-12-24 10:40:00,50.33,50.39,50.32,50.34,17000.0,44.5597,44.6128,44.5509,44.5686,17000.0
2015-12-24 10:50:00,50.35,50.37,50.21,50.25,25085.0,44.5774,44.5951,44.4535,44.4889,25085.0
2015-12-24 11:00:00,50.23,50.28,50.18,50.18,22865.0,44.4712,44.5155,44.4269,44.4269,22865.0
2015-12-24 11:10:00,50.23,50.23,50.14,50.22,45030.0,44.4712,44.4712,44.3915,44.4623,45030.0
2015-12-24 11:20:00,50.21,50.33,50.21,50.27,25560.0,44.4535,44.5597,44.4535,44.5066,25560.0
2015-12-24 11:30:00,50.28,50.32,50.24,50.3,24525.0,44.5155,44.5509,44.48,44.5332,24525.0
2015-12-24 11:40:00,50.31,50.36,50.25,50.33,24480.0,44.542,44.5863,44.4889,44.5597,24480.0
2015-12-24 11:50:00,50.32,50.38,50.29,50.36,16500.0,44.5509,44.604,44.5243,44.5863,16500.0
2015-12-24 12:00:00,50.3,50.31,50.23,50.27,12850.0,44.5332,44.542,44.4712,44.5066,12850.0
2015-12-24 12:10:00,50.27,50.34,50.24,50.34,34585.0,44.5066,44.5686,44.48,44.5686,34585.0
2015-12-24 12:20:00,50.34,50.38,50.29,50.35,31525.0,44.5686,44.604,44.5243,44.5774,31525.0
2015-12-24 12:30:00,50.36,50.39,50.28,50.35,97685.0,44.5863,44.6128,44.5155,44.5774,97685.0
2015-12-24 12:40:00,50.37,50.46,50.33,50.38,116695.0,44.5951,44.6748,44.5597,44.604,116695.0
2015-12-24 12:50:00,50.35,50.47,50.32,50.35,133620.0,44.5774,44.6837,44.5509,44.5774,133620.0
2015-12-28 09:30:00,50.35,50.46,50.32,50.34,53330.0,44.5774,44.6748,44.5509,44.5686,53330.0
2015-12-28 09:40:00,50.33,50.55,50.25,50.5,99935.0,44.5597,44.7545,44.4889,44.7102,99935.0
2015-12-28 09:50:00,50.49,50.73,50.49,50.73,67075.0,44.7014,44.9139,44.7014,44.9139,67075.0
2015-12-28 10:00:00,50.71,50.84,50.64,50.84,120515.0,44.8962,45.0112,44.8342,45.0112,120515.0
2015-12-28 10:10:00,50.85,50.88,50.77,50.88,108335.0,45.0201,45.0467,44.9493,45.0467,108335.0
2015-12-28 10:20:00,50.89,50.95,50.78,50.93,148045.0,45.0555,45.1086,44.9581,45.0909,148045.0
2015-12-28 10:30:00,50.95,50.98,50.9,50.91,136935.0,45.1086,45.1352,45.0644,45.0732,136935.0
2015-12-28 10:40:00,50.91,50.97,50.88,50.9,85075.0,45.0732,45.1263,45.0467,45.0644,85075.0
2015-12-28 10:50:00,50.9,50.9,50.79,50.82,177400.0,45.0644,45.0644,44.967,44.9935,177400.0
2015-12-28 11:00:00,50.82,50.98,50.79,50.98,129475.0,44.9935,45.1352,44.967,45.1352,129475.0
2015-12-28 11:10:00,50.96,51.0,50.96,50.97,99665.0,45.1175,45.1529,45.1175,45.1263,99665.0
2015-12-28 11:20:00,50.97,51.05,50.97,51.0,149600.0,45.1263,45.1972,45.1263,45.1529,149600.0
2015-12-28 11:30:00,51.0,51.03,50.95,50.99,50500.0,45.1529,45.1795,45.1086,45.1441,50500.0
2015-12-28 11:40:00,50.98,51.03,50.96,50.98,60290.0,45.1352,45.1795,45.1175,45.1352,60290.0
2015-12-28 11:50:00,50.99,51.02,50.98,50.99,95500.0,45.1441,45.1706,45.1352,45.1441,95500.0
2015-12-28 12:00:00,50.98,51.01,50.97,51.01,58045.0,45.1352,45.1618,45.1263,45.1618,58045.0
2015-12-28 12:10:00,51.0,51.14,50.98,51.12,108415.0,45.1529,45.2769,45.1352,45.2591,108415.0
2015-12-28 12:20:00,51.12,51.12,51.01,51.08,39000.0,45.2591,45.2591,45.1618,45.2237,39000.0
2015-12-28 12:30:00,51.07,51.07,51.01,51.04,42085.0,45.2149,45.2149,45.1618,45.1883,42085.0
2015-12-28 12:40:00,51.07,51.07,51.01,51.03,46960.0,45.2149,45.2149,45.1618,45.1795,46960.0
2015-12-28 12:50:00,51.03,51.06,50.91,50.93,49415.0,45.1795,45.206,45.0732,45.0909,49415.0
2015-12-28 13:00:00,50.9,50.96,50.9,50.95,56180.0,45.0644,45.1175,45.0644,45.1086,56180.0
2015-12-28 13:10:00,50.95,51.14,50.93,51.14,67585.0,45.1086,45.2769,45.0909,45.2769,67585.0
2015-12-28 13:20:00,51.14,51.15,51.03,51.06,84615.0,45.2769,45.2857,45.1795,45.206,84615.0
2015-12-28 13:30:00,51.04,51.09,51.03,51.07,62425.0,45.1883,45.2326,45.1795,45.2149,62425.0
2015-12-28 13:40:00,51.03,51.03,50.92,50.92,58715.0,45.1795,45.1795,45.0821,45.0821,58715.0
2015-12-28 13:50:00,50.92,50.92,50.78,50.8,80950.0,45.0821,45.0821,44.9581,44.9758,80950.0
2015-12-28 14:00:00,50.78,50.84,50.77,50.79,91525.0,44.9581,45.0112,44.9493,44.967,91525.0
2015-12-28 14:10:00,50.8,50.82,50.76,50.82,62365.0,44.9758,44.9935,44.9404,44.9935,62365.0
2015-12-28 14:20:00,50.8,50.9,50.8,50.9,41055.0,44.9758,45.0644,44.9758,45.0644,41055.0
2015-12-28 14:30:00,50.88,50.9,50.79,50.86,62855.0,45.0467,45.0644,44.967,45.029,62855.0
2015-12-28 14:40:00,50.83,50.88,50.8,50.86,86280.0,45.0024,45.0467,44.9758,45.029,86280.0
2015-12-28 14:50:00,50.88,50.98,50.88,50.94,96170.0,45.0467,45.1352,45.0467,45.0998,96170.0
2015-12-28 15:00:00,50.96,50.96,50.84,50.87,70590.0,45.1175,45.1175,45.0112,45.0378,70590.0
2015-12-28 15:10:00,50.89,50.92,50.86,50.87,132215.0,45.0555,45.0821,45.029,45.0378,132215.0
2015-12-28 15:20:00,50.86,50.93,50.84,50.84,96075.0,45.029,45.0909,45.0112,45.0112,96075.0
2015-12-28 15:30:00,50.85,50.95,50.84,50.89,119330.0,45.0201,45.1086,45.0112,45.0555,119330.0
2015-12-28 15:40:00,50.9,50.92,50.85,50.85,160015.0,45.0644,45.0821,45.0201,45.0201,160015.0
2015-12-28 15:50:00,50.85,50.9,50.82,50.88,350060.0,45.0201,45.0644,44.9935,45.0467,350060.0
2015-12-29 09:30:00,51.39,51.63,51.12,51.56,77845.0,45.4982,45.7107,45.2591,45.6487,77845.0
2015-12-29 09:40:00,51.53,51.87,51.47,51.86,145115.0,45.6221,45.9232,45.569,45.9143,145115.0
2015-12-29 09:50:00,51.83,51.88,51.46,51.58,96240.0,45.8877,45.932,45.5602,45.6664,96240.0
2015-12-29 10:00:00,51.63,51.84,51.63,51.77,122610.0,45.7107,45.8966,45.7107,45.8346,122610.0
2015-12-29 10:10:00,51.8,51.81,51.72,51.78,70745.0,45.8612,45.87,45.7904,45.8435,70745.0
2015-12-29 10:20:00,51.81,51.82,51.63,51.64,55430.0,45.87,45.8789,45.7107,45.7195,55430.0
2015-12-29 10:30:00,51.63,51.64,51.3,51.3,173550.0,45.7107,45.7195,45.4185,45.4185,173550.0
2015-12-29 10:40:00,51.34,51.67,51.33,51.65,55535.0,45.4539,45.7461,45.4451,45.7284,55535.0
2015-12-29 10:50:00,51.68,51.83,51.64,51.65,120840.0,45.7549,45.8877,45.7195,45.7284,120840.0
2015-12-29 11:00:00,51.63,51.69,51.62,51.66,57285.0,45.7107,45.7638,45.7018,45.7372,57285.0
2015-12-29 11:10:00,51.63,51.69,51.58,51.66,34065.0,45.7107,45.7638,45.6664,45.7372,34065.0
2015-12-29 11:20:00,51.67,51.7,51.61,51.69,42820.0,45.7461,45.7727,45.693,45.7638,42820.0
2015-12-29 11:30:00,51.7,51.71,51.6,51.67,61655.0,45.7727,45.7815,45.6841,45.7461,61655.0
2015-12-29 11:40:00,51.72,51.72,51.53,51.53,34730.0,45.7904,45.7904,45.6221,45.6221,34730.0
2015-12-29 11:50:00,51.56,51.65,51.55,51.62,46675.0,45.6487,45.7284,45.6398,45.7018,46675.0
2015-12-29 12:00:00,51.6,51.75,51.59,51.66,68325.0,45.6841,45.8169,45.6753,45.7372,68325.0
2015-12-29 12:10:00,51.67,51.67,51.6,51.6,63510.0,45.7461,45.7461,45.6841,45.6841,63510.0
2015-12-29 12:20:00,51.62,51.69,51.58,51.61,39985.0,45.7018,45.7638,45.6664,45.693,39985.0
2015-12-29 12:30:00,51.59,51.6,51.51,51.57,30500.0,45.6753,45.6841,45.6044,45.6576,30500.0
2015-12-29 12:40:00,51.56,51.64,51.55,51.56,61305.0,45.6487,45.7195,45.6398,45.6487,61305.0
2015-12-29 12:50:00,51.55,51.6,51.47,51.6,16000.0,45.6398,45.6841,45.569,45.6841,16000.0
2015-12-29 13:00:00,51.59,51.72,51.59,51.68,69670.0,45.6753,45.7904,45.6753,45.7549,69670.0
2015-12-29 13:10:00,51.68,51.68,51.59,51.68,33625.0,45.7549,45.7549,45.6753,45.7549,33625.0
2015-12-29 13:20:00,51.69,51.7,51.61,51.66,57230.0,45.7638,45.7727,45.693,45.7372,57230.0
2015-12-29 13:30:00,51.64,51.65,51.5,51.5,19850.0,45.7195,45.7284,45.5956,45.5956,19850.0
2015-12-29 13:40:00,51.51,51.61,51.51,51.57,68490.0,45.6044,45.693,45.6044,45.6576,68490.0
2015-12-29 13:50:00,51.58,51.65,51.58,51.6,35440.0,45.6664,45.7284,45.6664,45.6841,35440.0
2015-12-29 14:00:00,51.59,51.59,51.52,51.55,39965.0,45.6753,45.6753,45.6133,45.6398,39965.0
2015-12-29 14:10:00,51.52,51.58,51.52,51.57,29045.0,45.6133,45.6664,45.6133,45.6576,29045.0
2015-12-29 14:20:00,51.58,51.65,51.54,51.64,59295.0,45.6664,45.7284,45.631,45.7195,59295.0
2015-12-29 14:30:00,51.63,51.63,51.53,51.57,25070.0,45.7107,45.7107,45.6221,45.6576,25070.0
2015-12-29 14:40:00,51.55,51.58,51.53,51.56,38345.0,45.6398,45.6664,45.6221,45.6487,38345.0
2015-12-29 14:50:00,51.57,51.6,51.53,51.58,60870.0,45.6576,45.6841,45.6221,45.6664,60870.0
2015-12-29 15:00:00,51.58,51.68,51.55,51.66,73045.0,45.6664,45.7549,45.6398,45.7372,73045.0
2015-12-29 15:10:00,51.64,51.67,51.59,51.6,71440.0,45.7195,45.7461,45.6753,45.6841,71440.0
2015-12-29 15:20:00,51.6,51.7,51.59,51.7,56090.0,45.6841,45.7727,45.6753,45.7727,56090.0
2015-12-29 15:30:00,51.7,51.71,51.56,51.58,113285.0,45.7727,45.7815,45.6487,45.6664,113285.0
2015-12-29 15:40:00,51.58,51.67,51.55,51.63,212745.0,45.6664,45.7461,45.6398,45.7107,212745.0
2015-12-29 15:50:00,51.63,51.68,51.57,51.65,627305.0,45.7107,45.7549,45.6576,45.7284,627305.0
2015-12-30 09:30:00,51.55,51.7,51.4,51.57,41960.0,45.6398,45.7727,45.507,45.6576,41960.0
2015-12-30 09:40:00,51.6,51.64,51.46,51.63,34195.0,45.6841,45.7195,45.5602,45.7107,34195.0
2015-12-30 09:50:00,51.66,51.72,51.57,51.69,36185.0,45.7372,45.7904,45.6576,45.7638,36185.0
2015-12-30 10:00:00,51.72,51.85,51.63,51.81,40970.0,45.7904,45.9055,45.7107,45.87,40970.0
2015-12-30 10:10:00,51.77,51.86,51.75,51.8,51930.0,45.8346,45.9143,45.8169,45.8612,51930.0
2015-12-30 10:20:00,51.8,51.85,51.78,51.85,49465.0,45.8612,45.9055,45.8435,45.9055,49465.0
2015-12-30 10:30:00,51.87,51.93,51.85,51.9,39410.0,45.9232,45.9763,45.9055,45.9497,39410.0
2015-12-30 10:40:00,51.9,52.02,51.9,52.01,41535.0,45.9497,46.056,45.9497,46.0471,41535.0
2015-12-30 10:50:00,52.01,52.02,51.91,51.97,31010.0,46.0471,46.056,45.9586,46.0117,31010.0
2015-12-30 11:00:00,51.98,52.04,51.87,51.91,44590.0,46.0205,46.0737,45.9232,45.9586,44590.0
2015-12-30 11:10:00,51.93,51.95,51.84,51.84,53540.0,45.9763,45.994,45.8966,45.8966,53540.0
2015-12-30 11:20:00,51.83,51.95,51.81,51.9,67005.0,45.8877,45.994,45.87,45.9497,67005.0
2015-12-30 11:30:00,51.9,51.94,51.84,51.89,31455.0,45.9497,45.9851,45.8966,45.9409,31455.0
2015-12-30 11:40:00,51.89,51.89,51.82,51.85,57695.0,45.9409,45.9409,45.8789,45.9055,57695.0
2015-12-30 11:50:00,51.85,51.88,51.79,51.83,60995.0,45.9055,45.932,45.8523,45.8877,60995.0
2015-12-30 12:00:00,51.81,51.83,51.66,51.69,97925.0,45.87,45.8877,45.7372,45.7638,97925.0
2015-12-30 12:10:00,51.7,51.78,51.69,51.72,60100.0,45.7727,45.8435,45.7638,45.7904,60100.0
2015-12-30 12:20:00,51.74,51.76,51.72,51.75,22500.0,45.8081,45.8258,45.7904,45.8169,22500.0
2015-12-30 12:30:00,51.75,51.78,51.73,51.77,36490.0,45.8169,45.8435,45.7992,45.8346,36490.0
2015-12-30 12:40:00,51.75,51.78,51.65,51.66,79155.0,45.8169,45.8435,45.7284,45.7372,79155.0
2015-12-30 12:50:00,51.68,51.74,51.67,51.72,28635.0,45.7549,45.8081,45.7461,45.7904,28635.0
2015-12-30 13:00:00,51.72,51.74,51.55,51.55,120695.0,45.7904,45.8081,45.6398,45.6398,120695.0
2015-12-30 13:10:00,51.51,51.59,51.5,51.59,33070.0,45.6044,45.6753,45.5956,45.6753,33070.0
2015-12-30 13:20:00,51.58,51.59,51.5,51.51,51815.0,45.6664,45.6753,45.5956,45.6044,51815.0
2015-12-30 13:30:00,51.51,51.63,51.51,51.63,27500.0,45.6044,45.7107,45.6044,45.7107,27500.0
2015-12-30 13:40:00,51.62,51.73,51.62,51.62,28210.0,45.7018,45.7992,45.7018,45.7018,28210.0
2015-12-30 13:50:00,51.64,51.64,51.57,51.57,26000.0,45.7195,45.7195,45.6576,45.6576,26000.0
2015-12-30 14:00:00,51.58,51.64,51.54,51.55,24500.0,45.6664,45.7195,45.631,45.6398,24500.0
2015-12-30 14:10:00,51.59,51.59,51.52,51.58,31560.0,45.6753,45.6753,45.6133,45.6664,31560.0
2015-12-30 14:20:00,51.56,51.64,51.54,51.64,52505.0,45.6487,45.7195,45.631,45.7195,52505.0
2015-12-30 14:30:00,51.64,51.69,51.6,51.64,35135.0,45.7195,45.7638,45.6841,45.7195,35135.0
2015-12-30 14:40:00,51.63,51.7,51.63,51.69,30475.0,45.7107,45.7727,45.7107,45.7638,30475.0
2015-12-30 14:50:00,51.68,51.69,51.63,51.63,90380.0,45.7549,45.7638,45.7107,45.7107,90380.0
2015-12-30 15:00:00,51.64,51.68,51.63,51.65,32080.0,45.7195,45.7549,45.7107,45.7284,32080.0
2015-12-30 15:10:00,51.68,51.68,51.55,51.57,56680.0,45.7549,45.7549,45.6398,45.6576,56680.0
2015-12-30 15:20:00,51.57,51.59,51.52,51.52,29115.0,45.6576,45.6753,45.6133,45.6133,29115.0
2015-12-30 15:30:00,51.52,51.54,51.31,51.48,85590.0,45.6133,45.631,45.4274,45.5779,85590.0
2015-12-30 15:40:00,51.46,51.55,51.38,51.52,147135.0,45.5602,45.6398,45.4893,45.6133,147135.0
2015-12-30 15:50:00,51.52,51.53,51.39,51.39,225955.0,45.6133,45.6221,45.4982,45.4982,225955.0
2015-12-31 09:30:00,51.1,51.43,50.91,51.3,67260.0,45.2414,45.5336,45.0732,45.4185,67260.0
2015-12-31 09:40:00,51.28,51.31,51.11,51.22,79875.0,45.4008,45.4274,45.2503,45.3477,79875.0
2015-12-31 09:50:00,51.17,51.31,51.17,51.28,42605.0,45.3034,45.4274,45.3034,45.4008,42605.0
2015-12-31 10:00:00,51.26,51.39,51.03,51.07,184170.0,45.3831,45.4982,45.1795,45.2149,184170.0
2015-12-31 10:10:00,51.09,51.19,50.98,51.02,169450.0,45.2326,45.3211,45.1352,45.1706,169450.0
2015-12-31 10:20:00,50.98,51.05,50.62,50.73,217765.0,45.1352,45.1972,44.8165,44.9139,217765.0
2015-12-31 10:30:00,50.81,50.81,50.55,50.7,304760.0,44.9847,44.9847,44.7545,44.8873,304760.0
2015-12-31 10:40:00,50.7,50.81,50.59,50.76,166945.0,44.8873,44.9847,44.7899,44.9404,166945.0
2015-12-31 10:50:00,50.78,51.04,50.75,50.99,143090.0,44.9581,45.1883,44.9316,45.1441,143090.0
2015-12-31 11:00:00,50.98,51.21,50.98,51.15,150750.0,45.1352,45.3388,45.1352,45.2857,150750.0
2015-12-31 11:10:00,51.14,51.27,51.02,51.04,160500.0,45.2769,45.3919,45.1706,45.1883,160500.0
2015-12-31 11:20:00,51.01,51.19,50.96,51.1,147840.0,45.1618,45.3211,45.1175,45.2414,147840.0
2015-12-31 11:30:00,51.09,51.22,50.97,51.2,154830.0,45.2326,45.3477,45.1263,45.33,154830.0
2015-12-31 11:40:00,51.2,51.41,51.13,51.39,124160.0,45.33,45.5159,45.268,45.4982,124160.0
2015-12-31 11:50:00,51.39,51.48,51.17,51.46,110920.0,45.4982,45.5779,45.3034,45.5602,110920.0
2015-12-31 12:00:00,51.48,51.59,51.39,51.47,146410.0,45.5779,45.6753,45.4982,45.569,146410.0
2015-12-31 12:10:00,51.49,51.67,51.47,51.6,177515.0,45.5867,45.7461,45.569,45.6841,177515.0
2015-12-31 12:20:00,51.6,51.8,51.55,51.66,163410.0,45.6841,45.8612,45.6398,45.7372,163410.0
2015-12-31 12:30:00,51.64,51.67,51.45,51.5,227970.0,45.7195,45.7461,45.5513,45.5956,227970.0
2015-12-31 12:40:00,51.51,51.73,51.49,51.73,176145.0,45.6044,45.7992,45.5867,45.7992,176145.0
2015-12-31 12:50:00,51.73,51.73,51.53,51.6,118805.0,45.7992,45.7992,45.6221,45.6841,118805.0
2015-12-31 13:00:00,51.66,51.73,51.52,51.52,183280.0,45.7372,45.7992,45.6133,45.6133,183280.0
2015-12-31 13:10:00,51.51,51.62,51.49,51.58,142625.0,45.6044,45.7018,45.5867,45.6664,142625.0
2015-12-31 13:20:00,51.56,51.66,51.36,51.41,200160.0,45.6487,45.7372,45.4716,45.5159,200160.0
2015-12-31 13:30:00,51.45,51.6,51.4,51.56,132820.0,45.5513,45.6841,45.507,45.6487,132820.0
2015-12-31 13:40:00,51.56,51.7,51.55,51.69,136215.0,45.6487,45.7727,45.6398,45.7638,136215.0
2015-12-31 13:50:00,51.69,51.8,51.67,51.73,136745.0,45.7638,45.8612,45.7461,45.7992,136745.0
2015-12-31 14:00:00,51.69,51.74,51.42,51.5,177895.0,45.7638,45.8081,45.5248,45.5956,177895.0
2015-12-31 14:10:00,51.5,51.66,51.5,51.63,135760.0,45.5956,45.7372,45.5956,45.7107,135760.0
2015-12-31 14:20:00,51.65,51.65,51.44,51.59,237680.0,45.7284,45.7284,45.5425,45.6753,237680.0
2015-12-31 14:30:00,51.6,51.65,51.52,51.65,212725.0,45.6841,45.7284,45.6133,45.7284,212725.0
2015-12-31 14:40:00,51.62,51.65,51.6,51.62,335925.0,45.7018,45.7284,45.6841,45.7018,335925.0
2015-12-31 14:50:00,51.63,51.7,51.57,51.65,220415.0,45.7107,45.7727,45.6576,45.7284,220415.0
2015-12-31 15:00:00,51.62,51.65,51.57,51.6,144585.0,45.7018,45.7284,45.6576,45.6841,144585.0
2015-12-31 15:10:00,51.6,51.65,51.56,51.56,134175.0,45.6841,45.7284,45.6487,45.6487,134175.0
2015-12-31 15:20:00,51.56,51.56,51.32,51.32,97810.0,45.6487,45.6487,45.4362,45.4362,97810.0
2015-12-31 15:30:00,51.31,51.49,51.31,51.4,197025.0,45.4274,45.5867,45.4274,45.507,197025.0
2015-12-31 15:40:00,51.44,51.5,51.36,51.44,464530.0,45.5425,45.5956,45.4716,45.5425,464530.0
2015-12-31 15:50:00,51.43,51.44,51.23,51.23,761135.0,45.5336,45.5425,45.3565,45.3565,761135.0
2016-01-04 09:30:00,50.45,50.63,49.99,50.19,521970.0,44.666,44.8253,44.2587,44.4358,521970.0
2016-01-04 09:40:00,50.19,50.28,50.09,50.24,343590.0,44.4358,44.5155,44.3472,44.48,343590.0
2016-01-04 09:50:00,50.21,50.33,50.18,50.22,221800.0,44.4535,44.5597,44.4269,44.4623,221800.0
2016-01-04 10:00:00,50.24,50.24,49.9,50.1,254250.0,44.48,44.48,44.179,44.3561,254250.0
2016-01-04 10:10:00,50.1,50.1,49.94,50.08,160955.0,44.3561,44.3561,44.2144,44.3384,160955.0
2016-01-04 10:20:00,50.07,50.17,50.04,50.11,142325.0,44.3295,44.4181,44.303,44.3649,142325.0
2016-01-04 10:30:00,50.06,50.23,50.06,50.18,64650.0,44.3207,44.4712,44.3207,44.4269,64650.0
2016-01-04 10:40:00,50.17,50.2,50.08,50.12,151660.0,44.4181,44.4446,44.3384,44.3738,151660.0
2016-01-04 10:50:00,50.14,50.21,50.03,50.1,172615.0,44.3915,44.4535,44.2941,44.3561,172615.0
2016-01-04 11:00:00,50.09,50.11,49.96,50.08,102690.0,44.3472,44.3649,44.2321,44.3384,102690.0
2016-01-04 11:10:00,50.06,50.22,50.05,50.15,105715.0,44.3207,44.4623,44.3118,44.4004,105715.0
2016-01-04 11:20:00,50.12,50.3,50.12,50.3,118160.0,44.3738,44.5332,44.3738,44.5332,118160.0
2016-01-04 11:30:00,50.26,50.39,50.24,50.3,108035.0,44.4977,44.6128,44.48,44.5332,108035.0
2016-01-04 11:40:00,50.3,50.38,50.26,50.31,82650.0,44.5332,44.604,44.4977,44.542,82650.0
2016-01-04 11:50:00,50.33,50.33,50.08,50.15,104920.0,44.5597,44.5597,44.3384,44.4004,104920.0
2016-01-04 12:00:00,50.11,50.17,50.05,50.12,61835.0,44.3649,44.4181,44.3118,44.3738,61835.0
2016-01-04 12:10:00,50.11,50.2,50.05,50.2,144190.0,44.3649,44.4446,44.3118,44.4446,144190.0
2016-01-04 12:20:00,50.18,50.26,50.11,50.16,109455.0,44.4269,44.4977,44.3649,44.4092,109455.0
2016-01-04 12:30:00,50.16,50.26,50.14,50.21,50625.0,44.4092,44.4977,44.3915,44.4535,50625.0
2016-01-04 12:40:00,50.2,50.21,50.12,50.15,182395.0,44.4446,44.4535,44.3738,44.4004,182395.0
2016-01-04 12:50:00,50.15,50.25,50.11,50.13,193495.0,44.4004,44.4889,44.3649,44.3826,193495.0
2016-01-04 13:00:00,50.12,50.13,50.04,50.06,172860.0,44.3738,44.3826,44.303,44.3207,172860.0
2016-01-04 13:10:00,50.07,50.2,50.06,50.08,131270.0,44.3295,44.4446,44.3207,44.3384,131270.0
2016-01-04 13:20:00,50.1,50.13,50.02,50.11,72935.0,44.3561,44.3826,44.2853,44.3649,72935.0
2016-01-04 13:30:00,50.1,50.16,50.05,50.15,56835.0,44.3561,44.4092,44.3118,44.4004,56835.0
2016-01-04 13:40:00,50.11,50.14,49.96,50.04,128950.0,44.3649,44.3915,44.2321,44.303,128950.0
2016-01-04 13:50:00,50.02,50.1,50.02,50.05,55195.0,44.2853,44.3561,44.2853,44.3118,55195.0
2016-01-04 14:00:00,50.02,50.05,49.94,49.97,66455.0,44.2853,44.3118,44.2144,44.241,66455.0
2016-01-04 14:10:00,49.96,50.08,49.92,50.03,61430.0,44.2321,44.3384,44.1967,44.2941,61430.0
2016-01-04 14:20:00,50.07,50.15,50.05,50.06,74495.0,44.3295,44.4004,44.3118,44.3207,74495.0
2016-01-04 14:30:00,50.06,50.06,49.96,50.0,146550.0,44.3207,44.3207,44.2321,44.2676,146550.0
2016-01-04 14:40:00,49.99,50.02,49.92,49.93,59625.0,44.2587,44.2853,44.1967,44.2056,59625.0
2016-01-04 14:50:00,49.94,50.05,49.91,49.99,72475.0,44.2144,44.3118,44.1879,44.2587,72475.0
2016-01-04 15:00:00,50.0,50.0,49.8,49.86,136480.0,44.2676,44.2676,44.0905,44.1436,136480.0
2016-01-04 15:10:00,49.84,49.95,49.81,49.81,180845.0,44.1259,44.2233,44.0993,44.0993,180845.0
2016-01-04 15:20:00,49.77,49.8,49.67,49.74,173955.0,44.0639,44.0905,43.9754,44.0374,173955.0
2016-01-04 15:30:00,49.74,49.95,49.73,49.94,174180.0,44.0374,44.2233,44.0285,44.2144,174180.0
2016-01-04 15:40:00,49.93,50.2,49.92,50.19,253510.0,44.2056,44.4446,44.1967,44.4358,253510.0
2016-01-04 15:50:00,50.19,50.28,50.13,50.24,614795.0,44.4358,44.5155,44.3826,44.48,614795.0
2016-01-05 09:30:00,51.66,51.81,50.81,51.11,370680.0,45.7372,45.87,44.9847,45.2503,370680.0
2016-01-05 09:40:00,51.04,51.18,50.9,51.02,162320.0,45.1883,45.3123,45.0644,45.1706,162320.0
2016-01-05 09:50:00,51.02,51.18,50.97,51.06,114915.0,45.1706,45.3123,45.1263,45.206,114915.0
2016-01-05 10:00:00,51.06,51.1,50.94,51.0,103430.0,45.206,45.2414,45.0998,45.1529,103430.0
2016-01-05 10:10:00,51.0,51.12,50.98,51.08,103840.0,45.1529,45.2591,45.1352,45.2237,103840.0
2016-01-05 10:20:00,51.05,51.18,51.0,51.14,187910.0,45.1972,45.3123,45.1529,45.2769,187910.0
2016-01-05 10:30:00,51.14,51.2,51.07,51.17,114420.0,45.2769,45.33,45.2149,45.3034,114420.0
2016-01-05 10:40:00,51.18,51.22,51.11,51.16,128500.0,45.3123,45.3477,45.2503,45.2946,128500.0
2016-01-05 10:50:00,51.14,51.2,51.1,51.13,155515.0,45.2769,45.33,45.2414,45.268,155515.0
2016-01-05 11:00:00,51.16,51.18,51.09,51.11,40140.0,45.2946,45.3123,45.2326,45.2503,40140.0
2016-01-05 11:10:00,51.08,51.18,51.06,51.11,87405.0,45.2237,45.3123,45.206,45.2503,87405.0
2016-01-05 11:20:00,51.11,51.24,51.09,51.18,143990.0,45.2503,45.3654,45.2326,45.3123,143990.0
2016-01-05 11:30:00,51.22,51.35,51.21,51.25,62480.0,45.3477,45.4628,45.3388,45.3742,62480.0
2016-01-05 11:40:00,51.27,51.38,51.2,51.28,86940.0,45.3919,45.4893,45.33,45.4008,86940.0
2016-01-05 11:50:00,51.28,51.31,51.18,51.18,69955.0,45.4008,45.4274,45.3123,45.3123,69955.0
2016-01-05 12:00:00,51.2,51.23,51.13,51.13,119460.0,45.33,45.3565,45.268,45.268,119460.0
2016-01-05 12:10:00,51.13,51.15,51.01,51.1,64675.0,45.268,45.2857,45.1618,45.2414,64675.0
2016-01-05 12:20:00,51.09,51.21,51.06,51.16,94290.0,45.2326,45.3388,45.206,45.2946,94290.0
2016-01-05 12:30:00,51.13,51.23,51.13,51.17,39520.0,45.268,45.3565,45.268,45.3034,39520.0
2016-01-05 12:40:00,51.19,51.19,51.08,51.12,29450.0,45.3211,45.3211,45.2237,45.2591,29450.0
2016-01-05 12:50:00,51.12,51.25,51.12,51.23,34515.0,45.2591,45.3742,45.2591,45.3565,34515.0
2016-01-05 13:00:00,51.23,51.29,51.17,51.21,115710.0,45.3565,45.4097,45.3034,45.3388,115710.0
2016-01-05 13:10:00,51.23,51.27,51.2,51.22,26000.0,45.3565,45.3919,45.33,45.3477,26000.0
2016-01-05 13:20:00,51.2,51.23,51.12,51.21,47610.0,45.33,45.3565,45.2591,45.3388,47610.0
2016-01-05 13:30:00,51.21,51.37,51.21,51.34,219330.0,45.3388,45.4805,45.3388,45.4539,219330.0
2016-01-05 13:40:00,51.35,51.48,51.35,51.38,163915.0,45.4628,45.5779,45.4628,45.4893,163915.0
2016-01-05 13:50:00,51.39,51.47,51.37,51.44,106165.0,45.4982,45.569,45.4805,45.5425,106165.0
2016-01-05 14:00:00,51.45,51.53,51.42,51.47,104180.0,45.5513,45.6221,45.5248,45.569,104180.0
2016-01-05 14:10:00,51.48,51.5,51.44,51.45,80955.0,45.5779,45.5956,45.5425,45.5513,80955.0
2016-01-05 14:20:00,51.48,51.52,51.44,51.45,77395.0,45.5779,45.6133,45.5425,45.5513,77395.0
2016-01-05 14:30:00,51.46,51.48,51.4,51.47,92760.0,45.5602,45.5779,45.507,45.569,92760.0
2016-01-05 14:40:00,51.46,51.5,51.37,51.5,82410.0,45.5602,45.5956,45.4805,45.5956,82410.0
2016-01-05 14:50:00,51.5,51.53,51.37,51.39,63015.0,45.5956,45.6221,45.4805,45.4982,63015.0
2016-01-05 15:00:00,51.42,51.42,51.23,51.27,77890.0,45.5248,45.5248,45.3565,45.3919,77890.0
2016-01-05 15:10:00,51.26,51.34,51.24,51.28,93345.0,45.3831,45.4539,45.3654,45.4008,93345.0
2016-01-05 15:20:00,51.27,51.34,51.2,51.31,168450.0,45.3919,45.4539,45.33,45.4274,168450.0
2016-01-05 15:30:00,51.31,51.39,51.24,51.37,143085.0,45.4274,45.4982,45.3654,45.4805,143085.0
2016-01-05 15:40:00,51.39,51.52,51.32,51.51,365355.0,45.4982,45.6133,45.4362,45.6044,365355.0
2016-01-05 15:50:00,51.52,51.55,51.39,51.49,671780.0,45.6133,45.6398,45.4982,45.5867,671780.0
2016-01-06 09:30:00,51.0,51.12,50.58,50.91,159595.0,45.1529,45.2591,44.7811,45.0732,159595.0
2016-01-06 09:40:00,50.81,51.14,50.81,51.08,243110.0,44.9847,45.2769,44.9847,45.2237,243110.0
2016-01-06 09:50:00,51.05,51.15,51.04,51.11,136515.0,45.1972,45.2857,45.1883,45.2503,136515.0
2016-01-06 10:00:00,51.1,51.1,50.8,50.97,115005.0,45.2414,45.2414,44.9758,45.1263,115005.0
2016-01-06 10:10:00,51.0,51.13,50.97,51.06,89735.0,45.1529,45.268,45.1263,45.206,89735.0
2016-01-06 10:20:00,51.08,51.17,51.06,51.11,82160.0,45.2237,45.3034,45.206,45.2503,82160.0
2016-01-06 10:30:00,51.09,51.1,50.92,50.92,58280.0,45.2326,45.2414,45.0821,45.0821,58280.0
2016-01-06 10:40:00,50.98,51.01,50.86,50.96,167460.0,45.1352,45.1618,45.029,45.1175,167460.0
2016-01-06 10:50:00,50.95,51.07,50.95,51.06,64635.0,45.1086,45.2149,45.1086,45.206,64635.0
2016-01-06 11:00:00,51.08,51.15,50.96,50.98,180635.0,45.2237,45.2857,45.1175,45.1352,180635.0
2016-01-06 11:10:00,51.0,51.18,50.95,51.15,170040.0,45.1529,45.3123,45.1086,45.2857,170040.0
2016-01-06 11:20:00,51.15,51.34,51.15,51.31,127230.0,45.2857,45.4539,45.2857,45.4274,127230.0
2016-01-06 11:30:00,51.31,51.35,51.16,51.3,91280.0,45.4274,45.4628,45.2946,45.4185,91280.0
2016-01-06 11:40:00,51.3,51.31,51.12,51.14,23385.0,45.4185,45.4274,45.2591,45.2769,23385.0
2016-01-06 11:50:00,51.13,51.14,50.9,50.92,98040.0,45.268,45.2769,45.0644,45.0821,98040.0
2016-01-06 12:00:00,50.96,50.97,50.88,50.9,37630.0,45.1175,45.1263,45.0467,45.0644,37630.0
2016-01-06 12:10:00,50.93,51.0,50.9,50.92,23010.0,45.0909,45.1529,45.0644,45.0821,23010.0
2016-01-06 12:20:00,50.91,50.97,50.89,50.97,21195.0,45.0732,45.1263,45.0555,45.1263,21195.0
2016-01-06 12:30:00,50.95,51.09,50.85,51.09,39835.0,45.1086,45.2326,45.0201,45.2326,39835.0
2016-01-06 12:40:00,51.06,51.11,50.98,51.09,39890.0,45.206,45.2503,45.1352,45.2326,39890.0
2016-01-06 12:50:00,51.09,51.11,51.01,51.03,27525.0,45.2326,45.2503,45.1618,45.1795,27525.0
2016-01-06 13:00:00,51.03,51.06,50.98,50.98,41730.0,45.1795,45.206,45.1352,45.1352,41730.0
2016-01-06 13:10:00,50.98,51.01,50.91,50.99,32420.0,45.1352,45.1618,45.0732,45.1441,32420.0
2016-01-06 13:20:00,50.98,51.14,50.98,51.05,57100.0,45.1352,45.2769,45.1352,45.1972,57100.0
2016-01-06 13:30:00,51.07,51.19,51.01,51.07,71325.0,45.2149,45.3211,45.1618,45.2149,71325.0
2016-01-06 13:40:00,51.09,51.15,51.05,51.14,49710.0,45.2326,45.2857,45.1972,45.2769,49710.0
2016-01-06 13:50:00,51.14,51.2,51.09,51.16,57820.0,45.2769,45.33,45.2326,45.2946,57820.0
2016-01-06 14:00:00,51.14,51.2,51.09,51.2,98595.0,45.2769,45.33,45.2326,45.33,98595.0
2016-01-06 14:10:00,51.2,51.21,51.11,51.21,111505.0,45.33,45.3388,45.2503,45.3388,111505.0
2016-01-06 14:20:00,51.24,51.24,51.08,51.12,60020.0,45.3654,45.3654,45.2237,45.2591,60020.0
2016-01-06 14:30:00,51.12,51.12,51.01,51.02,48500.0,45.2591,45.2591,45.1618,45.1706,48500.0
2016-01-06 14:40:00,51.02,51.04,50.78,50.81,79920.0,45.1706,45.1883,44.9581,44.9847,79920.0
2016-01-06 14:50:00,50.77,50.84,50.73,50.82,98050.0,44.9493,45.0112,44.9139,44.9935,98050.0
2016-01-06 15:00:00,50.83,50.86,50.79,50.83,62995.0,45.0024,45.029,44.967,45.0024,62995.0
2016-01-06 15:10:00,50.83,50.95,50.83,50.92,182135.0,45.0024,45.1086,45.0024,45.0821,182135.0
2016-01-06 15:20:00,50.93,51.01,50.89,50.97,169850.0,45.0909,45.1618,45.0555,45.1263,169850.0
2016-01-06 15:30:00,50.96,51.11,50.96,51.08,126865.0,45.1175,45.2503,45.1175,45.2237,126865.0
2016-01-06 15:40:00,51.08,51.11,51.0,51.06,178915.0,45.2237,45.2503,45.1529,45.206,178915.0
2016-01-06 15:50:00,51.07,51.11,50.96,51.1,295490.0,45.2149,45.2503,45.1175,45.2414,295490.0
2016-01-07 09:30:00,50.09,50.45,50.05,50.42,100715.0,44.3472,44.666,44.3118,44.6394,100715.0
2016-01-07 09:40:00,50.45,50.91,50.31,50.85,82370.0,44.666,45.0732,44.542,45.0201,82370.0
2016-01-07 09:50:00,50.87,51.13,50.77,51.09,161715.0,45.0378,45.268,44.9493,45.2326,161715.0
2016-01-07 10:00:00,51.09,51.13,50.86,50.87,128610.0,45.2326,45.268,45.029,45.0378,128610.0
2016-01-07 10:10:00,50.89,51.21,50.87,51.21,226325.0,45.0555,45.3388,45.0378,45.3388,226325.0
2016-01-07 10:20:00,51.21,51.47,51.13,51.4,211910.0,45.3388,45.569,45.268,45.507,211910.0
2016-01-07 10:30:00,51.42,51.54,51.39,51.44,159855.0,45.5248,45.631,45.4982,45.5425,159855.0
2016-01-07 10:40:00,51.44,51.67,51.38,51.64,182530.0,45.5425,45.7461,45.4893,45.7195,182530.0
2016-01-07 10:50:00,51.66,51.74,51.63,51.66,202605.0,45.7372,45.8081,45.7107,45.7372,202605.0
2016-01-07 11:00:00,51.66,51.74,51.36,51.39,99095.0,45.7372,45.8081,45.4716,45.4982,99095.0
2016-01-07 11:10:00,51.37,51.47,51.27,51.36,83405.0,45.4805,45.569,45.3919,45.4716,83405.0
2016-01-07 11:20:00,51.37,51.49,51.26,51.46,87850.0,45.4805,45.5867,45.3831,45.5602,87850.0
2016-01-07 11:30:00,51.48,51.52,51.39,51.39,108910.0,45.5779,45.6133,45.4982,45.4982,108910.0
2016-01-07 11:40:00,51.43,51.5,51.27,51.31,52790.0,45.5336,45.5956,45.3919,45.4274,52790.0
2016-01-07 11:50:00,51.31,51.35,51.21,51.3,98825.0,45.4274,45.4628,45.3388,45.4185,98825.0
2016-01-07 12:00:00,51.31,51.34,51.21,51.29,52225.0,45.4274,45.4539,45.3388,45.4097,52225.0
2016-01-07 12:10:00,51.24,51.36,51.15,51.3,41800.0,45.3654,45.4716,45.2857,45.4185,41800.0
2016-01-07 12:20:00,51.24,51.35,51.16,51.19,98720.0,45.3654,45.4628,45.2946,45.3211,98720.0
2016-01-07 12:30:00,51.19,51.38,51.19,51.25,47545.0,45.3211,45.4893,45.3211,45.3742,47545.0
2016-01-07 12:40:00,51.26,51.35,51.2,51.28,34455.0,45.3831,45.4628,45.33,45.4008,34455.0
2016-01-07 12:50:00,51.26,51.26,51.15,51.15,38225.0,45.3831,45.3831,45.2857,45.2857,38225.0
2016-01-07 13:00:00,51.16,51.22,50.96,51.02,55120.0,45.2946,45.3477,45.1175,45.1706,55120.0
2016-01-07 13:10:00,51.03,51.04,50.84,50.86,92355.0,45.1795,45.1883,45.0112,45.029,92355.0
2016-01-07 13:20:00,50.84,50.91,50.74,50.91,38545.0,45.0112,45.0732,44.9227,45.0732,38545.0
2016-01-07 13:30:00,50.91,50.93,50.55,50.63,141050.0,45.0732,45.0909,44.7545,44.8253,141050.0
2016-01-07 13:40:00,50.64,50.83,50.59,50.83,57500.0,44.8342,45.0024,44.7899,45.0024,57500.0
2016-01-07 13:50:00,50.9,51.0,50.81,50.87,69700.0,45.0644,45.1529,44.9847,45.0378,69700.0
2016-01-07 14:00:00,50.86,50.93,50.75,50.79,103975.0,45.029,45.0909,44.9316,44.967,103975.0
2016-01-07 14:10:00,50.79,50.95,50.74,50.94,115970.0,44.967,45.1086,44.9227,45.0998,115970.0
2016-01-07 14:20:00,50.93,50.96,50.77,50.79,96890.0,45.0909,45.1175,44.9493,44.967,96890.0
2016-01-07 14:30:00,50.77,50.81,50.66,50.7,172955.0,44.9493,44.9847,44.8519,44.8873,172955.0
2016-01-07 14:40:00,50.7,50.81,50.64,50.78,107620.0,44.8873,44.9847,44.8342,44.9581,107620.0
2016-01-07 14:50:00,50.81,50.82,50.6,50.61,94650.0,44.9847,44.9935,44.7988,44.8076,94650.0
2016-01-07 15:00:00,50.6,50.73,50.53,50.72,129250.0,44.7988,44.9139,44.7368,44.905,129250.0
2016-01-07 15:10:00,50.73,50.81,50.69,50.77,142260.0,44.9139,44.9847,44.8784,44.9493,142260.0
2016-01-07 15:20:00,50.73,50.79,50.64,50.67,168840.0,44.9139,44.967,44.8342,44.8607,168840.0
2016-01-07 15:30:00,50.66,50.9,50.63,50.88,92520.0,44.8519,45.0644,44.8253,45.0467,92520.0
2016-01-07 15:40:00,50.88,50.96,50.78,50.94,178485.0,45.0467,45.1175,44.9581,45.0998,178485.0
2016-01-07 15:50:00,50.92,50.98,50.81,50.86,622055.0,45.0821,45.1352,44.9847,45.029,622055.0
2016-01-08 09:30:00,51.13,51.4,51.0,51.03,92710.0,45.268,45.507,45.1529,45.1795,92710.0
2016-01-08 09:40:00,50.96,51.3,50.96,51.14,49410.0,45.1175,45.4185,45.1175,45.2769,49410.0
2016-01-08 09:50:00,51.1,51.35,51.07,51.28,67125.0,45.2414,45.4628,45.2149,45.4008,67125.0
2016-01-08 10:00:00,51.29,51.29,50.65,50.65,93180.0,45.4097,45.4097,44.843,44.843,93180.0
2016-01-08 10:10:00,50.59,50.83,50.59,50.75,64505.0,44.7899,45.0024,44.7899,44.9316,64505.0
2016-01-08 10:20:00,50.75,50.75,50.65,50.68,96720.0,44.9316,44.9316,44.843,44.8696,96720.0
2016-01-08 10:30:00,50.67,50.72,50.63,50.64,79265.0,44.8607,44.905,44.8253,44.8342,79265.0
2016-01-08 10:40:00,50.67,50.73,50.67,50.73,12110.0,44.8607,44.9139,44.8607,44.9139,12110.0
2016-01-08 10:50:00,50.74,50.79,50.6,50.66,41370.0,44.9227,44.967,44.7988,44.8519,41370.0
2016-01-08 11:00:00,50.69,50.72,50.6,50.68,27500.0,44.8784,44.905,44.7988,44.8696,27500.0
2016-01-08 11:10:00,50.67,50.67,50.53,50.6,73925.0,44.8607,44.8607,44.7368,44.7988,73925.0
2016-01-08 11:20:00,50.59,50.62,50.46,50.51,45830.0,44.7899,44.8165,44.6748,44.7191,45830.0
2016-01-08 11:30:00,50.46,50.5,50.28,50.47,88295.0,44.6748,44.7102,44.5155,44.6837,88295.0
2016-01-08 11:40:00,50.44,50.54,50.36,50.48,76990.0,44.6571,44.7456,44.5863,44.6925,76990.0
2016-01-08 11:50:00,50.54,50.71,50.45,50.69,63475.0,44.7456,44.8962,44.666,44.8784,63475.0
2016-01-08 12:00:00,50.71,50.72,50.62,50.68,36500.0,44.8962,44.905,44.8165,44.8696,36500.0
2016-01-08 12:10:00,50.67,50.74,50.61,50.74,22500.0,44.8607,44.9227,44.8076,44.9227,22500.0
2016-01-08 12:20:00,50.74,50.82,50.73,50.78,46825.0,44.9227,44.9935,44.9139,44.9581,46825.0
2016-01-08 12:30:00,50.78,50.78,50.62,50.62,71650.0,44.9581,44.9581,44.8165,44.8165,71650.0
2016-01-08 12:40:00,50.66,50.66,50.55,50.65,57230.0,44.8519,44.8519,44.7545,44.843,57230.0
2016-01-08 12:50:00,50.63,50.63,50.56,50.58,28500.0,44.8253,44.8253,44.7634,44.7811,28500.0
2016-01-08 13:00:00,50.54,50.63,50.47,50.49,49120.0,44.7456,44.8253,44.6837,44.7014,49120.0
2016-01-08 13:10:00,50.46,50.51,50.35,50.46,32745.0,44.6748,44.7191,44.5774,44.6748,32745.0
2016-01-08 13:20:00,50.47,50.57,50.4,50.56,125940.0,44.6837,44.7722,44.6217,44.7634,125940.0
2016-01-08 13:30:00,50.56,50.72,50.56,50.72,62745.0,44.7634,44.905,44.7634,44.905,62745.0
2016-01-08 13:40:00,50.75,50.84,50.72,50.76,113675.0,44.9316,45.0112,44.905,44.9404,113675.0
2016-01-08 13:50:00,50.75,50.79,50.66,50.72,88105.0,44.9316,44.967,44.8519,44.905,88105.0
2016-01-08 14:00:00,50.73,50.8,50.68,50.71,46960.0,44.9139,44.9758,44.8696,44.8962,46960.0
2016-01-08 14:10:00,50.67,50.68,50.57,50.67,48000.0,44.8607,44.8696,44.7722,44.8607,48000.0
2016-01-08 14:20:00,50.67,50.67,50.43,50.55,60645.0,44.8607,44.8607,44.6483,44.7545,60645.0
2016-01-08 14:30:00,50.56,50.56,50.43,50.45,55105.0,44.7634,44.7634,44.6483,44.666,55105.0
2016-01-08 14:40:00,50.45,50.58,50.43,50.55,51285.0,44.666,44.7811,44.6483,44.7545,51285.0
2016-01-08 14:50:00,50.54,50.54,50.38,50.38,41000.0,44.7456,44.7456,44.604,44.604,41000.0
2016-01-08 15:00:00,50.36,50.42,50.3,50.31,65420.0,44.5863,44.6394,44.5332,44.542,65420.0
2016-01-08 15:10:00,50.29,50.34,50.17,50.2,73535.0,44.5243,44.5686,44.4181,44.4446,73535.0
2016-01-08 15:20:00,50.22,50.23,50.06,50.1,60265.0,44.4623,44.4712,44.3207,44.3561,60265.0
2016-01-08 15:30:00,50.11,50.2,50.01,50.12,116100.0,44.3649,44.4446,44.2764,44.3738,116100.0
2016-01-08 15:40:00,50.1,50.18,49.95,49.97,190520.0,44.3561,44.4269,44.2233,44.241,190520.0
2016-01-08 15:50:00,50.01,50.09,49.94,50.02,555595.0,44.2764,44.3472,44.2144,44.2853,555595.0
2016-01-11 09:30:00,50.39,50.53,50.21,50.33,125245.0,44.6128,44.7368,44.4535,44.5597,125245.0
2016-01-11 09:40:00,50.25,50.32,50.15,50.15,25165.0,44.4889,44.5509,44.4004,44.4004,25165.0
2016-01-11 09:50:00,50.14,50.15,49.96,50.05,110555.0,44.3915,44.4004,44.2321,44.3118,110555.0
2016-01-11 10:00:00,50.11,50.27,50.02,50.25,53900.0,44.3649,44.5066,44.2853,44.4889,53900.0
2016-01-11 10:10:00,50.26,50.4,50.15,50.26,58220.0,44.4977,44.6217,44.4004,44.4977,58220.0
2016-01-11 10:20:00,50.27,50.5,50.22,50.5,178460.0,44.5066,44.7102,44.4623,44.7102,178460.0
2016-01-11 10:30:00,50.53,50.66,50.46,50.47,43900.0,44.7368,44.8519,44.6748,44.6837,43900.0
2016-01-11 10:40:00,50.5,50.62,50.43,50.46,55025.0,44.7102,44.8165,44.6483,44.6748,55025.0
2016-01-11 10:50:00,50.52,50.57,50.17,50.18,74270.0,44.7279,44.7722,44.4181,44.4269,74270.0
2016-01-11 11:00:00,50.26,50.26,50.05,50.14,63935.0,44.4977,44.4977,44.3118,44.3915,63935.0
2016-01-11 11:10:00,50.11,50.23,50.08,50.15,56375.0,44.3649,44.4712,44.3384,44.4004,56375.0
2016-01-11 11:20:00,50.15,50.18,50.0,50.09,69635.0,44.4004,44.4269,44.2676,44.3472,69635.0
2016-01-11 11:30:00,50.05,50.17,49.99,50.12,124975.0,44.3118,44.4181,44.2587,44.3738,124975.0
2016-01-11 11:40:00,50.12,50.45,50.12,50.42,78415.0,44.3738,44.666,44.3738,44.6394,78415.0
2016-01-11 11:50:00,50.42,50.48,50.37,50.39,49235.0,44.6394,44.6925,44.5951,44.6128,49235.0
2016-01-11 12:00:00,50.38,50.47,50.33,50.37,31000.0,44.604,44.6837,44.5597,44.5951,31000.0
2016-01-11 12:10:00,50.39,50.48,50.26,50.26,25010.0,44.6128,44.6925,44.4977,44.4977,25010.0
2016-01-11 12:20:00,50.3,50.3,50.19,50.26,20480.0,44.5332,44.5332,44.4358,44.4977,20480.0
2016-01-11 12:30:00,50.24,50.31,50.21,50.22,30750.0,44.48,44.542,44.4535,44.4623,30750.0
2016-01-11 12:40:00,50.2,50.32,50.16,50.23,38415.0,44.4446,44.5509,44.4092,44.4712,38415.0
2016-01-11 12:50:00,50.23,50.33,50.21,50.27,32560.0,44.4712,44.5597,44.4535,44.5066,32560.0
2016-01-11 13:00:00,50.31,50.39,50.28,50.29,80995.0,44.542,44.6128,44.5155,44.5243,80995.0
2016-01-11 13:10:00,50.32,50.33,50.14,50.24,57325.0,44.5509,44.5597,44.3915,44.48,57325.0
2016-01-11 13:20:00,50.22,50.22,50.12,50.12,16000.0,44.4623,44.4623,44.3738,44.3738,16000.0
2016-01-11 13:30:00,50.11,50.16,50.0,50.04,39090.0,44.3649,44.4092,44.2676,44.303,39090.0
2016-01-11 13:40:00,50.06,50.1,49.98,50.0,140000.0,44.3207,44.3561,44.2498,44.2676,140000.0
2016-01-11 13:50:00,50.01,50.15,49.98,50.14,82070.0,44.2764,44.4004,44.2498,44.3915,82070.0
2016-01-11 14:00:00,50.14,50.2,50.04,50.15,47135.0,44.3915,44.4446,44.303,44.4004,47135.0
2016-01-11 14:10:00,50.17,50.33,50.17,50.3,66650.0,44.4181,44.5597,44.4181,44.5332,66650.0
2016-01-11 14:20:00,50.31,50.44,50.3,50.41,58790.0,44.542,44.6571,44.5332,44.6305,58790.0
2016-01-11 14:30:00,50.37,50.43,50.26,50.33,141185.0,44.5951,44.6483,44.4977,44.5597,141185.0
2016-01-11 14:40:00,50.34,50.38,50.23,50.25,44195.0,44.5686,44.604,44.4712,44.4889,44195.0
2016-01-11 14:50:00,50.26,50.28,50.17,50.17,45895.0,44.4977,44.5155,44.4181,44.4181,45895.0
2016-01-11 15:00:00,50.2,50.23,50.03,50.1,66525.0,44.4446,44.4712,44.2941,44.3561,66525.0
2016-01-11 15:10:00,50.09,50.12,50.02,50.12,51650.0,44.3472,44.3738,44.2853,44.3738,51650.0
2016-01-11 15:20:00,50.13,50.37,50.11,50.33,135070.0,44.3826,44.5951,44.3649,44.5597,135070.0
2016-01-11 15:30:00,50.35,50.65,50.34,50.6,73525.0,44.5774,44.843,44.5686,44.7988,73525.0
2016-01-11 15:40:00,50.6,50.82,50.6,50.71,222620.0,44.7988,44.9935,44.7988,44.8962,222620.0
2016-01-11 15:50:00,50.67,50.72,50.49,50.49,468540.0,44.8607,44.905,44.7014,44.7014,468540.0
2016-01-12 09:30:00,51.0,51.09,50.76,51.02,150105.0,45.1529,45.2326,44.9404,45.1706,150105.0
2016-01-12 09:40:00,51.04,51.18,50.99,50.99,76790.0,45.1883,45.3123,45.1441,45.1441,76790.0
2016-01-12 09:50:00,51.04,51.15,50.86,50.86,39455.0,45.1883,45.2857,45.029,45.029,39455.0
2016-01-12 10:00:00,50.88,50.94,50.7,50.7,31670.0,45.0467,45.0998,44.8873,44.8873,31670.0
2016-01-12 10:10:00,50.72,50.8,50.57,50.6,100435.0,44.905,44.9758,44.7722,44.7988,100435.0
2016-01-12 10:20:00,50.66,50.66,50.51,50.51,12000.0,44.8519,44.8519,44.7191,44.7191,12000.0
2016-01-12 10:30:00,50.57,50.72,50.51,50.51,147735.0,44.7722,44.905,44.7191,44.7191,147735.0
2016-01-12 10:40:00,50.6,50.6,50.42,50.42,26705.0,44.7988,44.7988,44.6394,44.6394,26705.0
2016-01-12 10:50:00,50.42,50.5,50.39,50.5,44690.0,44.6394,44.7102,44.6128,44.7102,44690.0
2016-01-12 11:00:00,50.5,50.56,50.42,50.47,117400.0,44.7102,44.7634,44.6394,44.6837,117400.0
2016-01-12 11:10:00,50.44,50.45,50.31,50.37,24495.0,44.6571,44.666,44.542,44.5951,24495.0
2016-01-12 11:20:00,50.37,50.45,50.31,50.44,20530.0,44.5951,44.666,44.542,44.6571,20530.0
2016-01-12 11:30:00,50.44,50.44,50.15,50.26,57425.0,44.6571,44.6571,44.4004,44.4977,57425.0
2016-01-12 11:40:00,50.25,50.45,50.24,50.45,21955.0,44.4889,44.666,44.48,44.666,21955.0
2016-01-12 11:50:00,50.51,50.61,50.48,50.61,32555.0,44.7191,44.8076,44.6925,44.8076,32555.0
2016-01-12 12:00:00,50.61,50.66,50.57,50.61,13500.0,44.8076,44.8519,44.7722,44.8076,13500.0
2016-01-12 12:10:00,50.56,50.56,50.44,50.47,41000.0,44.7634,44.7634,44.6571,44.6837,41000.0
2016-01-12 12:20:00,50.48,50.5,50.34,50.46,18015.0,44.6925,44.7102,44.5686,44.6748,18015.0
2016-01-12 12:30:00,50.4,50.5,50.35,50.35,18735.0,44.6217,44.7102,44.5774,44.5774,18735.0
2016-01-12 12:40:00,50.37,50.46,50.29,50.43,48330.0,44.5951,44.6748,44.5243,44.6483,48330.0
2016-01-12 12:50:00,50.46,50.46,50.33,50.36,13000.0,44.6748,44.6748,44.5597,44.5863,13000.0
2016-01-12 13:00:00,50.3,50.48,50.3,50.48,17655.0,44.5332,44.6925,44.5332,44.6925,17655.0
2016-01-12 13:10:00,50.46,50.6,50.46,50.56,15500.0,44.6748,44.7988,44.6748,44.7634,15500.0
2016-01-12 13:20:00,50.47,50.53,50.37,50.41,21420.0,44.6837,44.7368,44.5951,44.6305,21420.0
2016-01-12 13:30:00,50.38,50.4,50.24,50.36,50045.0,44.604,44.6217,44.48,44.5863,50045.0
2016-01-12 13:40:00,50.38,50.59,50.37,50.5,14660.0,44.604,44.7899,44.5951,44.7102,14660.0
2016-01-12 13:50:00,50.54,50.58,50.37,50.37,68510.0,44.7456,44.7811,44.5951,44.5951,68510.0
2016-01-12 14:00:00,50.38,50.38,50.15,50.22,54900.0,44.604,44.604,44.4004,44.4623,54900.0
2016-01-12 14:10:00,50.27,50.34,50.15,50.16,66720.0,44.5066,44.5686,44.4004,44.4092,66720.0
2016-01-12 14:20:00,50.16,50.31,50.11,50.21,83370.0,44.4092,44.542,44.3649,44.4535,83370.0
2016-01-12 14:30:00,50.21,50.48,50.2,50.48,49370.0,44.4535,44.6925,44.4446,44.6925,49370.0
2016-01-12 14:40:00,50.46,50.46,50.34,50.4,57250.0,44.6748,44.6748,44.5686,44.6217,57250.0
2016-01-12 14:50:00,50.4,50.5,50.36,50.49,26940.0,44.6217,44.7102,44.5863,44.7014,26940.0
2016-01-12 15:00:00,50.51,50.53,50.32,50.32,135675.0,44.7191,44.7368,44.5509,44.5509,135675.0
2016-01-12 15:10:00,50.33,50.5,50.31,50.48,100370.0,44.5597,44.7102,44.542,44.6925,100370.0
2016-01-12 15:20:00,50.5,50.58,50.43,50.48,92145.0,44.7102,44.7811,44.6483,44.6925,92145.0
2016-01-12 15:30:00,50.46,50.7,50.45,50.6,163990.0,44.6748,44.8873,44.666,44.7988,163990.0
2016-01-12 15:40:00,50.58,50.89,50.56,50.89,137540.0,44.7811,45.0555,44.7634,45.0555,137540.0
2016-01-12 15:50:00,50.88,50.9,50.76,50.79,259890.0,45.0467,45.0644,44.9404,44.967,259890.0
2016-01-13 09:30:00,50.88,50.93,50.61,50.67,70470.0,45.0467,45.0909,44.8076,44.8607,70470.0
2016-01-13 09:40:00,50.75,50.75,50.49,50.49,34180.0,44.9316,44.9316,44.7014,44.7014,34180.0
2016-01-13 09:50:00,50.5,50.57,50.35,50.5,35500.0,44.7102,44.7722,44.5774,44.7102,35500.0
2016-01-13 10:00:00,50.5,50.7,50.46,50.7,33470.0,44.7102,44.8873,44.6748,44.8873,33470.0
2016-01-13 10:10:00,50.73,50.8,50.67,50.77,55150.0,44.9139,44.9758,44.8607,44.9493,55150.0
2016-01-13 10:20:00,50.79,50.82,50.62,50.69,66945.0,44.967,44.9935,44.8165,44.8784,66945.0
2016-01-13 10:30:00,50.65,50.69,50.45,50.45,28000.0,44.843,44.8784,44.666,44.666,28000.0
2016-01-13 10:40:00,50.44,50.53,50.43,50.43,39375.0,44.6571,44.7368,44.6483,44.6483,39375.0
2016-01-13 10:50:00,50.45,50.56,50.42,50.56,17500.0,44.666,44.7634,44.6394,44.7634,17500.0
2016-01-13 11:00:00,50.56,50.61,50.36,50.36,28820.0,44.7634,44.8076,44.5863,44.5863,28820.0
2016-01-13 11:10:00,50.38,50.51,50.32,50.5,42400.0,44.604,44.7191,44.5509,44.7102,42400.0
2016-01-13 11:20:00,50.48,50.53,50.32,50.35,30425.0,44.6925,44.7368,44.5509,44.5774,30425.0
2016-01-13 11:30:00,50.39,50.48,50.32,50.4,36605.0,44.6128,44.6925,44.5509,44.6217,36605.0
2016-01-13 11:40:00,50.38,50.46,50.25,50.28,89170.0,44.604,44.6748,44.4889,44.5155,89170.0
2016-01-13 11:50:00,50.25,50.27,50.09,50.17,26510.0,44.4889,44.5066,44.3472,44.4181,26510.0
2016-01-13 12:00:00,50.17,50.27,50.14,50.25,21750.0,44.4181,44.5066,44.3915,44.4889,21750.0
2016-01-13 12:10:00,50.21,50.39,50.21,50.3,23000.0,44.4535,44.6128,44.4535,44.5332,23000.0
2016-01-13 12:20:00,50.28,50.49,50.27,50.4,56475.0,44.5155,44.7014,44.5066,44.6217,56475.0
2016-01-13 12:30:00,50.4,50.44,50.22,50.27,101655.0,44.6217,44.6571,44.4623,44.5066,101655.0
2016-01-13 12:40:00,50.29,50.29,50.1,50.11,33275.0,44.5243,44.5243,44.3561,44.3649,33275.0
2016-01-13 12:50:00,50.11,50.11,49.95,50.02,85800.0,44.3649,44.3649,44.2233,44.2853,85800.0
2016-01-13 13:00:00,50.03,50.06,49.99,50.03,49500.0,44.2941,44.3207,44.2587,44.2941,49500.0
2016-01-13 13:10:00,50.05,50.08,50.0,50.0,64960.0,44.3118,44.3384,44.2676,44.2676,64960.0
2016-01-13 13:20:00,49.99,50.03,49.9,49.92,131800.0,44.2587,44.2941,44.179,44.1967,131800.0
2016-01-13 13:30:00,49.89,49.95,49.83,49.85,50610.0,44.1702,44.2233,44.117,44.1348,50610.0
2016-01-13 13:40:00,49.84,49.86,49.73,49.75,152950.0,44.1259,44.1436,44.0285,44.0462,152950.0
2016-01-13 13:50:00,49.74,49.82,49.69,49.69,54325.0,44.0374,44.1082,43.9931,43.9931,54325.0
2016-01-13 14:00:00,49.65,49.76,49.57,49.57,47675.0,43.9577,44.0551,43.8869,43.8869,47675.0
2016-01-13 14:10:00,49.59,49.67,49.46,49.5,77780.0,43.9046,43.9754,43.7895,43.8249,77780.0
2016-01-13 14:20:00,49.49,49.49,49.34,49.41,97155.0,43.816,43.816,43.6832,43.7452,97155.0
2016-01-13 14:30:00,49.38,49.38,48.93,49.08,138755.0,43.7186,43.7186,43.3202,43.453,138755.0
2016-01-13 14:40:00,49.07,49.07,48.83,48.94,85970.0,43.4442,43.4442,43.2317,43.3291,85970.0
2016-01-13 14:50:00,48.98,49.22,48.98,49.21,75385.0,43.3645,43.577,43.3645,43.5681,75385.0
2016-01-13 15:00:00,49.24,49.41,49.18,49.39,95050.0,43.5947,43.7452,43.5416,43.7275,95050.0
2016-01-13 15:10:00,49.37,49.46,49.25,49.42,93200.0,43.7098,43.7895,43.6035,43.7541,93200.0
2016-01-13 15:20:00,49.43,49.43,49.28,49.32,94965.0,43.7629,43.7629,43.6301,43.6655,94965.0
2016-01-13 15:30:00,49.32,49.46,49.3,49.33,165945.0,43.6655,43.7895,43.6478,43.6744,165945.0
2016-01-13 15:40:00,49.35,49.49,49.23,49.23,126830.0,43.6921,43.816,43.5858,43.5858,126830.0
2016-01-13 15:50:00,49.25,49.45,49.2,49.34,444065.0,43.6035,43.7806,43.5593,43.6832,444065.0
2016-01-14 09:30:00,49.65,49.72,49.21,49.31,50175.0,43.9577,44.0197,43.5681,43.6567,50175.0
2016-01-14 09:40:00,49.3,49.49,49.2,49.37,111295.0,43.6478,43.816,43.5593,43.7098,111295.0
2016-01-14 09:50:00,49.37,49.41,49.09,49.16,55505.0,43.7098,43.7452,43.4619,43.5239,55505.0
2016-01-14 10:00:00,49.23,49.29,49.05,49.26,66635.0,43.5858,43.639,43.4265,43.6124,66635.0
2016-01-14 10:10:00,49.21,49.38,49.05,49.37,46560.0,43.5681,43.7186,43.4265,43.7098,46560.0
2016-01-14 10:20:00,49.46,49.64,49.46,49.62,60520.0,43.7895,43.9488,43.7895,43.9311,60520.0
2016-01-14 10:30:00,49.62,49.96,49.59,49.96,48200.0,43.9311,44.2321,43.9046,44.2321,48200.0
2016-01-14 10:40:00,49.98,50.03,49.87,49.92,70460.0,44.2498,44.2941,44.1525,44.1967,70460.0
2016-01-14 10:50:00,49.95,50.03,49.7,49.71,66635.0,44.2233,44.2941,44.0019,44.0108,66635.0
2016-01-14 11:00:00,49.74,49.78,49.57,49.67,39840.0,44.0374,44.0728,43.8869,43.9754,39840.0
2016-01-14 11:10:00,49.67,49.79,49.6,49.65,24640.0,43.9754,44.0816,43.9134,43.9577,24640.0
2016-01-14 11:20:00,49.64,49.72,49.51,49.63,39000.0,43.9488,44.0197,43.8337,43.94,39000.0
2016-01-14 11:30:00,49.64,49.64,49.38,49.43,39565.0,43.9488,43.9488,43.7186,43.7629,39565.0
2016-01-14 11:40:00,49.4,49.64,49.38,49.58,36330.0,43.7363,43.9488,43.7186,43.8957,36330.0
2016-01-14 11:50:00,49.59,49.71,49.58,49.7,49550.0,43.9046,44.0108,43.8957,44.0019,49550.0
2016-01-14 12:00:00,49.68,49.74,49.61,49.62,20020.0,43.9842,44.0374,43.9223,43.9311,20020.0
2016-01-14 12:10:00,49.58,49.63,49.44,49.63,48320.0,43.8957,43.94,43.7718,43.94,48320.0
2016-01-14 12:20:00,49.61,49.73,49.61,49.73,31370.0,43.9223,44.0285,43.9223,44.0285,31370.0
2016-01-14 12:30:00,49.68,49.85,49.68,49.85,7500.0,43.9842,44.1348,43.9842,44.1348,7500.0
2016-01-14 12:40:00,49.9,49.93,49.79,49.82,21055.0,44.179,44.2056,44.0816,44.1082,21055.0
2016-01-14 12:50:00,49.84,49.91,49.71,49.8,33315.0,44.1259,44.1879,44.0108,44.0905,33315.0
2016-01-14 13:00:00,49.75,49.98,49.75,49.94,24890.0,44.0462,44.2498,44.0462,44.2144,24890.0
2016-01-14 13:10:00,50.0,50.0,49.87,49.91,20500.0,44.2676,44.2676,44.1525,44.1879,20500.0
2016-01-14 13:20:00,49.95,50.08,49.92,50.06,64480.0,44.2233,44.3384,44.1967,44.3207,64480.0
2016-01-14 13:30:00,50.08,50.1,49.98,50.02,26370.0,44.3384,44.3561,44.2498,44.2853,26370.0
2016-01-14 13:40:00,49.93,49.99,49.85,49.85,21345.0,44.2056,44.2587,44.1348,44.1348,21345.0
2016-01-14 13:50:00,49.88,50.12,49.86,50.0,79640.0,44.1613,44.3738,44.1436,44.2676,79640.0
2016-01-14 14:00:00,50.01,50.05,49.95,49.97,22490.0,44.2764,44.3118,44.2233,44.241,22490.0
2016-01-14 14:10:00,50.0,50.15,49.98,50.02,42670.0,44.2676,44.4004,44.2498,44.2853,42670.0
2016-01-14 14:20:00,50.03,50.14,50.0,50.08,26965.0,44.2941,44.3915,44.2676,44.3384,26965.0
2016-01-14 14:30:00,50.12,50.22,50.06,50.1,93890.0,44.3738,44.4623,44.3207,44.3561,93890.0
2016-01-14 14:40:00,50.14,50.19,50.05,50.08,47100.0,44.3915,44.4358,44.3118,44.3384,47100.0
2016-01-14 14:50:00,50.1,50.29,50.07,50.2,111405.0,44.3561,44.5243,44.3295,44.4446,111405.0
2016-01-14 15:00:00,50.21,50.26,50.15,50.21,50090.0,44.4535,44.4977,44.4004,44.4535,50090.0
2016-01-14 15:10:00,50.2,50.25,50.13,50.15,71760.0,44.4446,44.4889,44.3826,44.4004,71760.0
2016-01-14 15:20:00,50.15,50.2,50.1,50.14,56935.0,44.4004,44.4446,44.3561,44.3915,56935.0
2016-01-14 15:30:00,50.13,50.17,49.98,50.0,186270.0,44.3826,44.4181,44.2498,44.2676,186270.0
2016-01-14 15:40:00,50.03,50.13,49.98,50.0,134235.0,44.2941,44.3826,44.2498,44.2676,134235.0
2016-01-14 15:50:00,50.02,50.08,49.96,49.98,346915.0,44.2853,44.3384,44.2321,44.2498,346915.0
2016-01-15 09:30:00,48.64,49.32,48.61,49.23,289570.0,43.0635,43.6655,43.0369,43.5858,289570.0
2016-01-15 09:40:00,49.22,50.2,49.22,50.11,231045.0,43.577,44.4446,43.577,44.3649,231045.0
2016-01-15 09:50:00,50.14,50.14,49.58,49.6,217880.0,44.3915,44.3915,43.8957,43.9134,217880.0
2016-01-15 10:00:00,49.63,49.73,49.36,49.58,186745.0,43.94,44.0285,43.7009,43.8957,186745.0
2016-01-15 10:10:00,49.61,49.83,49.55,49.75,51715.0,43.9223,44.117,43.8691,44.0462,51715.0
2016-01-15 10:20:00,49.76,50.1,49.76,50.08,150635.0,44.0551,44.3561,44.0551,44.3384,150635.0
2016-01-15 10:30:00,50.06,50.25,49.94,50.22,102655.0,44.3207,44.4889,44.2144,44.4623,102655.0
2016-01-15 10:40:00,50.24,50.31,50.05,50.16,94645.0,44.48,44.542,44.3118,44.4092,94645.0
2016-01-15 10:50:00,50.09,50.1,49.76,49.76,200745.0,44.3472,44.3561,44.0551,44.0551,200745.0
2016-01-15 11:00:00,49.68,49.9,49.64,49.79,73450.0,43.9842,44.179,43.9488,44.0816,73450.0
2016-01-15 11:10:00,49.79,49.91,49.69,49.89,46105.0,44.0816,44.1879,43.9931,44.1702,46105.0
2016-01-15 11:20:00,49.84,50.0,49.8,49.9,124625.0,44.1259,44.2676,44.0905,44.179,124625.0
2016-01-15 11:30:00,49.9,49.99,49.8,49.84,145190.0,44.179,44.2587,44.0905,44.1259,145190.0
2016-01-15 11:40:00,49.83,49.94,49.78,49.88,42990.0,44.117,44.2144,44.0728,44.1613,42990.0
2016-01-15 11:50:00,49.85,49.91,49.75,49.86,89895.0,44.1348,44.1879,44.0462,44.1436,89895.0
2016-01-15 12:00:00,49.84,49.84,49.63,49.7,141475.0,44.1259,44.1259,43.94,44.0019,141475.0
2016-01-15 12:10:00,49.68,49.72,49.41,49.41,122160.0,43.9842,44.0197,43.7452,43.7452,122160.0
2016-01-15 12:20:00,49.45,49.47,49.28,49.37,78400.0,43.7806,43.7983,43.6301,43.7098,78400.0
2016-01-15 12:30:00,49.34,49.34,49.08,49.16,51820.0,43.6832,43.6832,43.453,43.5239,51820.0
2016-01-15 12:40:00,49.08,49.36,49.0,49.29,88425.0,43.453,43.7009,43.3822,43.639,88425.0
2016-01-15 12:50:00,49.33,49.5,49.33,49.44,58975.0,43.6744,43.8249,43.6744,43.7718,58975.0
2016-01-15 13:00:00,49.41,49.43,49.15,49.21,241065.0,43.7452,43.7629,43.515,43.5681,241065.0
2016-01-15 13:10:00,49.23,49.38,49.23,49.34,76970.0,43.5858,43.7186,43.5858,43.6832,76970.0
2016-01-15 13:20:00,49.33,49.33,49.16,49.17,45790.0,43.6744,43.6744,43.5239,43.5327,45790.0
2016-01-15 13:30:00,49.15,49.2,49.05,49.05,81860.0,43.515,43.5593,43.4265,43.4265,81860.0
2016-01-15 13:40:00,49.03,49.28,49.03,49.2,119865.0,43.4088,43.6301,43.4088,43.5593,119865.0
2016-01-15 13:50:00,49.19,49.32,49.17,49.25,68255.0,43.5504,43.6655,43.5327,43.6035,68255.0
2016-01-15 14:00:00,49.2,49.24,49.1,49.23,67300.0,43.5593,43.5947,43.4707,43.5858,67300.0
2016-01-15 14:10:00,49.25,49.33,49.13,49.33,95625.0,43.6035,43.6744,43.4973,43.6744,95625.0
2016-01-15 14:20:00,49.32,49.32,49.12,49.12,51410.0,43.6655,43.6655,43.4884,43.4884,51410.0
2016-01-15 14:30:00,49.15,49.24,49.03,49.24,52135.0,43.515,43.5947,43.4088,43.5947,52135.0
2016-01-15 14:40:00,49.25,49.43,49.23,49.38,95515.0,43.6035,43.7629,43.5858,43.7186,95515.0
2016-01-15 14:50:00,49.36,49.56,49.32,49.54,73635.0,43.7009,43.878,43.6655,43.8603,73635.0
2016-01-15 15:00:00,49.54,49.62,49.43,49.48,86230.0,43.8603,43.9311,43.7629,43.8072,86230.0
2016-01-15 15:10:00,49.45,49.47,49.05,49.1,91265.0,43.7806,43.7983,43.4265,43.4707,91265.0
2016-01-15 15:20:00,49.13,49.35,49.12,49.35,158945.0,43.4973,43.6921,43.4884,43.6921,158945.0
2016-01-15 15:30:00,49.34,49.37,49.2,49.26,135090.0,43.6832,43.7098,43.5593,43.6124,135090.0
2016-01-15 15:40:00,49.23,49.3,49.11,49.21,181835.0,43.5858,43.6478,43.4796,43.5681,181835.0
2016-01-15 15:50:00,49.25,49.25,48.99,49.09,886450.0,43.6035,43.6035,43.3733,43.4619,886450.0
2016-01-19 09:30:00,49.86,50.26,49.75,50.05,205760.0,44.1436,44.4977,44.0462,44.3118,205760.0
2016-01-19 09:40:00,50.05,50.1,49.55,49.63,101210.0,44.3118,44.3561,43.8691,43.94,101210.0
2016-01-19 09:50:00,49.72,49.91,49.62,49.91,58950.0,44.0197,44.1879,43.9311,44.1879,58950.0
2016-01-19 10:00:00,49.82,49.98,49.64,49.72,74335.0,44.1082,44.2498,43.9488,44.0197,74335.0
2016-01-19 10:10:00,49.76,49.91,49.67,49.79,52775.0,44.0551,44.1879,43.9754,44.0816,52775.0
2016-01-19 10:20:00,49.85,49.93,49.75,49.87,83615.0,44.1348,44.2056,44.0462,44.1525,83615.0
2016-01-19 10:30:00,49.91,50.0,49.7,49.7,90505.0,44.1879,44.2676,44.0019,44.0019,90505.0
2016-01-19 10:40:00,49.69,49.85,49.66,49.8,93855.0,43.9931,44.1348,43.9665,44.0905,93855.0
2016-01-19 10:50:00,49.86,49.94,49.64,49.74,77115.0,44.1436,44.2144,43.9488,44.0374,77115.0
2016-01-19 11:00:00,49.73,49.84,49.7,49.78,69150.0,44.0285,44.1259,44.0019,44.0728,69150.0
2016-01-19 11:10:00,49.75,49.79,49.68,49.71,79480.0,44.0462,44.0816,43.9842,44.0108,79480.0
2016-01-19 11:20:00,49.74,49.99,49.69,49.91,138020.0,44.0374,44.2587,43.9931,44.1879,138020.0
2016-01-19 11:30:00,49.95,50.09,49.92,50.03,56715.0,44.2233,44.3472,44.1967,44.2941,56715.0
2016-01-19 11:40:00,50.03,50.16,49.99,49.99,85225.0,44.2941,44.4092,44.2587,44.2587,85225.0
2016-01-19 11:50:00,49.98,50.01,49.83,49.93,77240.0,44.2498,44.2764,44.117,44.2056,77240.0
2016-01-19 12:00:00,49.91,49.97,49.77,49.77,69340.0,44.1879,44.241,44.0639,44.0639,69340.0
2016-01-19 12:10:00,49.78,49.88,49.78,49.78,38950.0,44.0728,44.1613,44.0728,44.0728,38950.0
2016-01-19 12:20:00,49.79,49.86,49.69,49.86,39560.0,44.0816,44.1436,43.9931,44.1436,39560.0
2016-01-19 12:30:00,49.83,49.93,49.82,49.82,32475.0,44.117,44.2056,44.1082,44.1082,32475.0
2016-01-19 12:40:00,49.82,49.9,49.7,49.7,55135.0,44.1082,44.179,44.0019,44.0019,55135.0
2016-01-19 12:50:00,49.7,49.8,49.69,49.73,25320.0,44.0019,44.0905,43.9931,44.0285,25320.0
2016-01-19 13:00:00,49.76,49.87,49.71,49.83,57010.0,44.0551,44.1525,44.0108,44.117,57010.0
2016-01-19 13:10:00,49.83,49.87,49.72,49.8,28315.0,44.117,44.1525,44.0197,44.0905,28315.0
2016-01-19 13:20:00,49.88,49.9,49.69,49.76,41365.0,44.1613,44.179,43.9931,44.0551,41365.0
2016-01-19 13:30:00,49.77,49.9,49.76,49.9,45075.0,44.0639,44.179,44.0551,44.179,45075.0
2016-01-19 13:40:00,49.89,49.93,49.82,49.9,42755.0,44.1702,44.2056,44.1082,44.179,42755.0
2016-01-19 13:50:00,49.89,49.99,49.81,49.91,89730.0,44.1702,44.2587,44.0993,44.1879,89730.0
2016-01-19 14:00:00,49.91,49.91,49.67,49.67,98190.0,44.1879,44.1879,43.9754,43.9754,98190.0
2016-01-19 14:10:00,49.67,49.7,49.45,49.6,111685.0,43.9754,44.0019,43.7806,43.9134,111685.0
2016-01-19 14:20:00,49.57,49.7,49.5,49.67,79105.0,43.8869,44.0019,43.8249,43.9754,79105.0
2016-01-19 14:30:00,49.71,49.77,49.64,49.71,74595.0,44.0108,44.0639,43.9488,44.0108,74595.0
2016-01-19 14:40:00,49.74,49.74,49.49,49.52,52035.0,44.0374,44.0374,43.816,43.8426,52035.0
2016-01-19 14:50:00,49.52,49.71,49.51,49.56,86960.0,43.8426,44.0108,43.8337,43.878,86960.0
2016-01-19 15:00:00,49.56,49.74,49.55,49.68,78045.0,43.878,44.0374,43.8691,43.9842,78045.0
2016-01-19 15:10:00,49.7,49.83,49.61,49.69,137520.0,44.0019,44.117,43.9223,43.9931,137520.0
2016-01-19 15:20:00,49.74,49.92,49.69,49.86,99155.0,44.0374,44.1967,43.9931,44.1436,99155.0
2016-01-19 15:30:00,49.88,49.97,49.71,49.75,113685.0,44.1613,44.241,44.0108,44.0462,113685.0
2016-01-19 15:40:00,49.77,49.95,49.69,49.93,216100.0,44.0639,44.2233,43.9931,44.2056,216100.0
2016-01-19 15:50:00,49.96,49.97,49.79,49.81,302160.0,44.2321,44.241,44.0816,44.0993,302160.0
2016-01-20 09:30:00,49.05,49.45,48.95,49.0,86195.0,43.4265,43.7806,43.3379,43.3822,86195.0
2016-01-20 09:40:00,49.05,49.44,49.01,49.11,57990.0,43.4265,43.7718,43.3911,43.4796,57990.0
2016-01-20 09:50:00,49.2,49.24,48.83,49.03,88905.0,43.5593,43.5947,43.2317,43.4088,88905.0
2016-01-20 10:00:00,49.1,49.2,48.89,49.19,104040.0,43.4707,43.5593,43.2848,43.5504,104040.0
2016-01-20 10:10:00,49.25,49.26,49.03,49.04,83720.0,43.6035,43.6124,43.4088,43.4176,83720.0
2016-01-20 10:20:00,49.0,49.12,48.92,49.02,50280.0,43.3822,43.4884,43.3114,43.3999,50280.0
2016-01-20 10:30:00,49.0,49.09,48.84,49.02,151040.0,43.3822,43.4619,43.2405,43.3999,151040.0
2016-01-20 10:40:00,48.99,49.05,48.9,48.99,59125.0,43.3733,43.4265,43.2937,43.3733,59125.0
2016-01-20 10:50:00,48.99,49.01,48.74,48.76,131980.0,43.3733,43.3911,43.152,43.1697,131980.0
2016-01-20 11:00:00,48.79,48.91,48.75,48.75,50050.0,43.1963,43.3025,43.1609,43.1609,50050.0
2016-01-20 11:10:00,48.76,49.07,48.75,49.05,85910.0,43.1697,43.4442,43.1609,43.4265,85910.0
2016-01-20 11:20:00,48.98,49.03,48.77,48.88,44740.0,43.3645,43.4088,43.1786,43.276,44740.0
2016-01-20 11:30:00,48.88,49.03,48.84,48.93,78330.0,43.276,43.4088,43.2405,43.3202,78330.0
2016-01-20 11:40:00,48.93,48.93,48.71,48.74,15965.0,43.3202,43.3202,43.1255,43.152,15965.0
2016-01-20 11:50:00,48.74,48.74,48.59,48.68,32460.0,43.152,43.152,43.0192,43.0989,32460.0
2016-01-20 12:00:00,48.68,48.76,48.54,48.59,74775.0,43.0989,43.1697,42.9749,43.0192,74775.0
2016-01-20 12:10:00,48.58,48.6,48.49,48.52,63655.0,43.0104,43.0281,42.9307,42.9572,63655.0
2016-01-20 12:20:00,48.51,48.51,48.25,48.27,203195.0,42.9484,42.9484,42.7182,42.7359,203195.0
2016-01-20 12:30:00,48.27,48.45,48.26,48.41,91430.0,42.7359,42.8953,42.727,42.8598,91430.0
2016-01-20 12:40:00,48.4,48.48,48.27,48.29,111570.0,42.851,42.9218,42.7359,42.7536,111570.0
2016-01-20 12:50:00,48.3,48.45,48.26,48.45,254305.0,42.7625,42.8953,42.727,42.8953,254305.0
2016-01-20 13:00:00,48.45,48.6,48.39,48.57,107350.0,42.8953,43.0281,42.8421,43.0015,107350.0
2016-01-20 13:10:00,48.57,48.63,48.36,48.36,82625.0,43.0015,43.0546,42.8156,42.8156,82625.0
2016-01-20 13:20:00,48.37,48.55,48.37,48.52,35760.0,42.8244,42.9838,42.8244,42.9572,35760.0
2016-01-20 13:30:00,48.53,48.66,48.52,48.59,130315.0,42.9661,43.0812,42.9572,43.0192,130315.0
2016-01-20 13:40:00,48.66,48.83,48.64,48.78,104845.0,43.0812,43.2317,43.0635,43.1874,104845.0
2016-01-20 13:50:00,48.78,48.85,48.69,48.77,157190.0,43.1874,43.2494,43.1077,43.1786,157190.0
2016-01-20 14:00:00,48.78,48.78,48.55,48.62,167675.0,43.1874,43.1874,42.9838,43.0458,167675.0
2016-01-20 14:10:00,48.64,48.73,48.59,48.66,84425.0,43.0635,43.1432,43.0192,43.0812,84425.0
2016-01-20 14:20:00,48.65,48.67,48.55,48.58,90260.0,43.0723,43.09,42.9838,43.0104,90260.0
2016-01-20 14:30:00,48.58,48.58,48.35,48.48,139390.0,43.0104,43.0104,42.8067,42.9218,139390.0
2016-01-20 14:40:00,48.48,48.57,48.34,48.35,95360.0,42.9218,43.0015,42.7979,42.8067,95360.0
2016-01-20 14:50:00,48.38,48.59,48.35,48.38,143885.0,42.8333,43.0192,42.8067,42.8333,143885.0
2016-01-20 15:00:00,48.38,48.65,48.32,48.62,157135.0,42.8333,43.0723,42.7802,43.0458,157135.0
2016-01-20 15:10:00,48.67,49.0,48.57,48.89,102155.0,43.09,43.3822,43.0015,43.2848,102155.0
2016-01-20 15:20:00,48.93,49.12,48.88,49.08,143195.0,43.3202,43.4884,43.276,43.453,143195.0
2016-01-20 15:30:00,49.12,49.14,48.76,48.89,195295.0,43.4884,43.5062,43.1697,43.2848,195295.0
2016-01-20 15:40:00,48.88,48.89,48.43,48.52,199190.0,43.276,43.2848,42.8776,42.9572,199190.0
2016-01-20 15:50:00,48.52,48.7,48.44,48.58,528180.0,42.9572,43.1166,42.8864,43.0104,528180.0
2016-01-21 09:30:00,48.91,48.94,48.61,48.72,183635.0,43.3025,43.3291,43.0369,43.1343,183635.0
2016-01-21 09:40:00,48.72,48.82,48.29,48.42,366205.0,43.1343,43.2228,42.7536,42.8687,366205.0
2016-01-21 09:50:00,48.47,48.7,48.42,48.58,119900.0,42.913,43.1166,42.8687,43.0104,119900.0
2016-01-21 10:00:00,48.64,48.88,48.64,48.7,331185.0,43.0635,43.276,43.0635,43.1166,331185.0
2016-01-21 10:10:00,48.76,49.05,48.76,48.93,70170.0,43.1697,43.4265,43.1697,43.3202,70170.0
2016-01-21 10:20:00,48.93,49.04,48.8,48.95,55410.0,43.3202,43.4176,43.2051,43.3379,55410.0
2016-01-21 10:30:00,48.93,49.07,48.84,49.0,36280.0,43.3202,43.4442,43.2405,43.3822,36280.0
2016-01-21 10:40:00,49.0,49.22,48.99,49.22,17005.0,43.3822,43.577,43.3733,43.577,17005.0
2016-01-21 10:50:00,49.13,49.22,49.06,49.06,68785.0,43.4973,43.577,43.4353,43.4353,68785.0
2016-01-21 11:00:00,49.07,49.17,48.99,49.14,53125.0,43.4442,43.5327,43.3733,43.5062,53125.0
2016-01-21 11:10:00,49.11,49.14,48.85,48.86,115355.0,43.4796,43.5062,43.2494,43.2583,115355.0
2016-01-21 11:20:00,48.83,48.83,48.45,48.47,266510.0,43.2317,43.2317,42.8953,42.913,266510.0
2016-01-21 11:30:00,48.54,48.64,48.46,48.48,74870.0,42.9749,43.0635,42.9041,42.9218,74870.0
2016-01-21 11:40:00,48.46,48.61,48.35,48.61,93140.0,42.9041,43.0369,42.8067,43.0369,93140.0
2016-01-21 11:50:00,48.61,48.84,48.52,48.75,49275.0,43.0369,43.2405,42.9572,43.1609,49275.0
2016-01-21 12:00:00,48.75,49.01,48.75,48.92,29700.0,43.1609,43.3911,43.1609,43.3114,29700.0
2016-01-21 12:10:00,48.89,48.89,48.71,48.82,29935.0,43.2848,43.2848,43.1255,43.2228,29935.0
2016-01-21 12:20:00,48.75,48.83,48.59,48.76,32465.0,43.1609,43.2317,43.0192,43.1697,32465.0
2016-01-21 12:30:00,48.74,48.93,48.68,48.81,120140.0,43.152,43.3202,43.0989,43.214,120140.0
2016-01-21 12:40:00,48.82,48.82,48.71,48.79,25555.0,43.2228,43.2228,43.1255,43.1963,25555.0
2016-01-21 12:50:00,48.83,48.85,48.77,48.8,76905.0,43.2317,43.2494,43.1786,43.2051,76905.0
2016-01-21 13:00:00,48.82,48.9,48.81,48.9,13580.0,43.2228,43.2937,43.214,43.2937,13580.0
2016-01-21 13:10:00,48.92,48.93,48.72,48.82,19275.0,43.3114,43.3202,43.1343,43.2228,19275.0
2016-01-21 13:20:00,48.77,48.77,48.58,48.58,51835.0,43.1786,43.1786,43.0104,43.0104,51835.0
2016-01-21 13:30:00,48.6,48.71,48.52,48.68,186535.0,43.0281,43.1255,42.9572,43.0989,186535.0
2016-01-21 13:40:00,48.63,48.72,48.6,48.67,32650.0,43.0546,43.1343,43.0281,43.09,32650.0
2016-01-21 13:50:00,48.67,48.67,48.51,48.51,28020.0,43.09,43.09,42.9484,42.9484,28020.0
2016-01-21 14:00:00,48.53,48.6,48.42,48.42,50885.0,42.9661,43.0281,42.8687,42.8687,50885.0
2016-01-21 14:10:00,48.39,48.41,48.1,48.1,82445.0,42.8421,42.8598,42.5854,42.5854,82445.0
2016-01-21 14:20:00,48.09,48.28,48.07,48.28,120435.0,42.5765,42.7447,42.5588,42.7447,120435.0
2016-01-21 14:30:00,48.25,48.42,48.22,48.28,63160.0,42.7182,42.8687,42.6916,42.7447,63160.0
2016-01-21 14:40:00,48.33,48.36,48.12,48.12,32755.0,42.789,42.8156,42.6031,42.6031,32755.0
2016-01-21 14:50:00,48.14,48.39,48.07,48.35,48130.0,42.6208,42.8421,42.5588,42.8067,48130.0
2016-01-21 15:00:00,48.3,48.31,48.1,48.2,110840.0,42.7625,42.7713,42.5854,42.6739,110840.0
2016-01-21 15:10:00,48.24,48.39,48.2,48.33,64380.0,42.7093,42.8421,42.6739,42.789,64380.0
2016-01-21 15:20:00,48.26,48.52,48.26,48.51,166910.0,42.727,42.9572,42.727,42.9484,166910.0
2016-01-21 15:30:00,48.49,48.69,48.48,48.68,113145.0,42.9307,43.1077,42.9218,43.0989,113145.0
2016-01-21 15:40:00,48.64,48.7,48.44,48.44,119355.0,43.0635,43.1166,42.8864,42.8864,119355.0
2016-01-21 15:50:00,48.44,48.56,48.39,48.39,329835.0,42.8864,42.9926,42.8421,42.8421,329835.0
2016-01-22 09:30:00,49.02,49.38,48.71,49.03,75275.0,43.3999,43.7186,43.1255,43.4088,75275.0
2016-01-22 09:40:00,49.01,49.34,48.81,49.06,120840.0,43.3911,43.6832,43.214,43.4353,120840.0
2016-01-22 09:50:00,49.08,49.49,49.07,49.46,88890.0,43.453,43.816,43.4442,43.7895,88890.0
2016-01-22 10:00:00,49.46,49.46,49.3,49.4,23500.0,43.7895,43.7895,43.6478,43.7363,23500.0
2016-01-22 10:10:00,49.41,49.53,49.37,49.39,84975.0,43.7452,43.8514,43.7098,43.7275,84975.0
2016-01-22 10:20:00,49.39,49.68,49.38,49.59,47350.0,43.7275,43.9842,43.7186,43.9046,47350.0
2016-01-22 10:30:00,49.61,49.71,49.55,49.59,46640.0,43.9223,44.0108,43.8691,43.9046,46640.0
2016-01-22 10:40:00,49.65,49.71,49.46,49.49,62080.0,43.9577,44.0108,43.7895,43.816,62080.0
2016-01-22 10:50:00,49.52,49.59,49.48,49.53,40045.0,43.8426,43.9046,43.8072,43.8514,40045.0
2016-01-22 11:00:00,49.53,49.6,49.47,49.57,38920.0,43.8514,43.9134,43.7983,43.8869,38920.0
2016-01-22 11:10:00,49.54,49.64,49.5,49.61,19790.0,43.8603,43.9488,43.8249,43.9223,19790.0
2016-01-22 11:20:00,49.6,49.7,49.53,49.7,165775.0,43.9134,44.0019,43.8514,44.0019,165775.0
2016-01-22 11:30:00,49.66,49.7,49.44,49.45,94495.0,43.9665,44.0019,43.7718,43.7806,94495.0
2016-01-22 11:40:00,49.42,49.5,49.33,49.41,25920.0,43.7541,43.8249,43.6744,43.7452,25920.0
2016-01-22 11:50:00,49.39,49.57,49.39,49.52,69325.0,43.7275,43.8869,43.7275,43.8426,69325.0
2016-01-22 12:00:00,49.46,49.79,49.46,49.72,122800.0,43.7895,44.0816,43.7895,44.0197,122800.0
2016-01-22 12:10:00,49.71,49.73,49.51,49.52,97710.0,44.0108,44.0285,43.8337,43.8426,97710.0
2016-01-22 12:20:00,49.54,49.6,49.5,49.6,18195.0,43.8603,43.9134,43.8249,43.9134,18195.0
2016-01-22 12:30:00,49.59,49.68,49.58,49.68,41125.0,43.9046,43.9842,43.8957,43.9842,41125.0
2016-01-22 12:40:00,49.67,49.72,49.59,49.72,96775.0,43.9754,44.0197,43.9046,44.0197,96775.0
2016-01-22 12:50:00,49.68,49.79,49.68,49.77,41985.0,43.9842,44.0816,43.9842,44.0639,41985.0
2016-01-22 13:00:00,49.76,49.79,49.71,49.74,22025.0,44.0551,44.0816,44.0108,44.0374,22025.0
2016-01-22 13:10:00,49.74,49.79,49.73,49.79,16500.0,44.0374,44.0816,44.0285,44.0816,16500.0
2016-01-22 13:20:00,49.78,49.94,49.78,49.89,44215.0,44.0728,44.2144,44.0728,44.1702,44215.0
2016-01-22 13:30:00,49.9,50.02,49.87,49.92,164790.0,44.179,44.2853,44.1525,44.1967,164790.0
2016-01-22 13:40:00,49.9,50.02,49.89,49.98,34980.0,44.179,44.2853,44.1702,44.2498,34980.0
2016-01-22 13:50:00,49.99,50.05,49.93,50.05,88150.0,44.2587,44.3118,44.2056,44.3118,88150.0
2016-01-22 14:00:00,50.04,50.24,50.01,50.24,174690.0,44.303,44.48,44.2764,44.48,174690.0
2016-01-22 14:10:00,50.2,50.34,50.13,50.23,239765.0,44.4446,44.5686,44.3826,44.4712,239765.0
2016-01-22 14:20:00,50.22,50.26,50.13,50.17,93650.0,44.4623,44.4977,44.3826,44.4181,93650.0
2016-01-22 14:30:00,50.17,50.18,49.93,50.01,69145.0,44.4181,44.4269,44.2056,44.2764,69145.0
2016-01-22 14:40:00,49.99,50.1,49.97,50.02,140500.0,44.2587,44.3561,44.241,44.2853,140500.0
2016-01-22 14:50:00,50.02,50.09,49.97,50.03,130460.0,44.2853,44.3472,44.241,44.2941,130460.0
2016-01-22 15:00:00,50.03,50.09,49.96,50.02,104260.0,44.2941,44.3472,44.2321,44.2853,104260.0
2016-01-22 15:10:00,50.0,50.2,49.96,50.05,125115.0,44.2676,44.4446,44.2321,44.3118,125115.0
2016-01-22 15:20:00,50.05,50.21,50.04,50.2,134330.0,44.3118,44.4535,44.303,44.4446,134330.0
2016-01-22 15:30:00,50.2,50.29,50.05,50.21,111230.0,44.4446,44.5243,44.3118,44.4535,111230.0
2016-01-22 15:40:00,50.21,50.33,50.18,50.3,233265.0,44.4535,44.5597,44.4269,44.5332,233265.0
2016-01-22 15:50:00,50.31,50.32,50.15,50.24,313835.0,44.542,44.5509,44.4004,44.48,313835.0
2016-01-25 09:30:00,50.51,50.72,49.28,50.53,85580.0,44.7191,44.905,43.6301,44.7368,85580.0
2016-01-25 09:40:00,50.6,50.6,50.45,50.55,34000.0,44.7988,44.7988,44.666,44.7545,34000.0
2016-01-25 09:50:00,50.55,50.55,50.39,50.52,88255.0,44.7545,44.7545,44.6128,44.7279,88255.0
2016-01-25 10:00:00,50.57,50.62,50.48,50.5,58440.0,44.7722,44.8165,44.6925,44.7102,58440.0
2016-01-25 10:10:00,50.45,50.62,50.44,50.52,65790.0,44.666,44.8165,44.6571,44.7279,65790.0
2016-01-25 10:20:00,50.51,50.66,50.51,50.6,52180.0,44.7191,44.8519,44.7191,44.7988,52180.0
2016-01-25 10:30:00,50.62,50.67,50.47,50.58,77890.0,44.8165,44.8607,44.6837,44.7811,77890.0
2016-01-25 10:40:00,50.47,50.56,50.4,50.47,291625.0,44.6837,44.7634,44.6217,44.6837,291625.0
2016-01-25 10:50:00,50.45,50.5,50.34,50.4,126585.0,44.666,44.7102,44.5686,44.6217,126585.0
2016-01-25 11:00:00,50.39,50.39,50.24,50.28,44695.0,44.6128,44.6128,44.48,44.5155,44695.0
2016-01-25 11:10:00,50.27,50.33,50.17,50.33,71835.0,44.5066,44.5597,44.4181,44.5597,71835.0
2016-01-25 11:20:00,50.34,50.48,50.33,50.43,111855.0,44.5686,44.6925,44.5597,44.6483,111855.0
2016-01-25 11:30:00,50.41,50.41,50.27,50.39,56250.0,44.6305,44.6305,44.5066,44.6128,56250.0
2016-01-25 11:40:00,50.39,50.49,50.31,50.41,173765.0,44.6128,44.7014,44.542,44.6305,173765.0
2016-01-25 11:50:00,50.43,50.44,50.31,50.31,28275.0,44.6483,44.6571,44.542,44.542,28275.0
2016-01-25 12:00:00,50.32,50.4,50.29,50.33,79595.0,44.5509,44.6217,44.5243,44.5597,79595.0
2016-01-25 12:10:00,50.34,50.35,50.23,50.31,57475.0,44.5686,44.5774,44.4712,44.542,57475.0
2016-01-25 12:20:00,50.32,50.44,50.28,50.37,72910.0,44.5509,44.6571,44.5155,44.5951,72910.0
2016-01-25 12:30:00,50.36,50.46,50.33,50.4,57125.0,44.5863,44.6748,44.5597,44.6217,57125.0
2016-01-25 12:40:00,50.42,50.44,50.34,50.39,46555.0,44.6394,44.6571,44.5686,44.6128,46555.0
2016-01-25 12:50:00,50.37,50.5,50.37,50.5,50915.0,44.5951,44.7102,44.5951,44.7102,50915.0
2016-01-25 13:00:00,50.47,50.58,50.45,50.57,60610.0,44.6837,44.7811,44.666,44.7722,60610.0
2016-01-25 13:10:00,50.55,50.57,50.49,50.57,54785.0,44.7545,44.7722,44.7014,44.7722,54785.0
2016-01-25 13:20:00,50.55,50.64,50.54,50.6,33995.0,44.7545,44.8342,44.7456,44.7988,33995.0
2016-01-25 13:30:00,50.65,50.65,50.51,50.55,66225.0,44.843,44.843,44.7191,44.7545,66225.0
2016-01-25 13:40:00,50.57,50.62,50.51,50.57,66750.0,44.7722,44.8165,44.7191,44.7722,66750.0
2016-01-25 13:50:00,50.55,50.63,50.5,50.56,112450.0,44.7545,44.8253,44.7102,44.7634,112450.0
2016-01-25 14:00:00,50.56,50.58,50.47,50.58,79115.0,44.7634,44.7811,44.6837,44.7811,79115.0
2016-01-25 14:10:00,50.52,50.58,50.49,50.52,42845.0,44.7279,44.7811,44.7014,44.7279,42845.0
2016-01-25 14:20:00,50.54,50.59,50.47,50.58,58000.0,44.7456,44.7899,44.6837,44.7811,58000.0
2016-01-25 14:30:00,50.54,50.59,50.47,50.53,71705.0,44.7456,44.7899,44.6837,44.7368,71705.0
2016-01-25 14:40:00,50.5,50.53,50.45,50.48,108250.0,44.7102,44.7368,44.666,44.6925,108250.0
2016-01-25 14:50:00,50.46,50.49,50.41,50.45,75760.0,44.6748,44.7014,44.6305,44.666,75760.0
2016-01-25 15:00:00,50.42,50.51,50.21,50.21,84680.0,44.6394,44.7191,44.4535,44.4535,84680.0
2016-01-25 15:10:00,50.2,50.22,50.02,50.08,83810.0,44.4446,44.4623,44.2853,44.3384,83810.0
2016-01-25 15:20:00,50.06,50.08,49.87,49.92,84955.0,44.3207,44.3384,44.1525,44.1967,84955.0
2016-01-25 15:30:00,49.95,50.0,49.77,49.82,76720.0,44.2233,44.2676,44.0639,44.1082,76720.0
2016-01-25 15:40:00,49.85,49.85,49.77,49.82,127800.0,44.1348,44.1348,44.0639,44.1082,127800.0
2016-01-25 15:50:00,49.83,49.84,49.71,49.76,233820.0,44.117,44.1259,44.0108,44.0551,233820.0
2016-01-26 09:30:00,50.1,50.21,49.92,49.93,119475.0,44.3561,44.4535,44.1967,44.2056,119475.0
2016-01-26 09:40:00,50.0,50.14,49.82,49.97,161865.0,44.2676,44.3915,44.1082,44.241,161865.0
2016-01-26 09:50:00,49.99,50.13,49.93,49.96,62535.0,44.2587,44.3826,44.2056,44.2321,62535.0
2016-01-26 10:00:00,50.01,50.07,49.91,50.02,46790.0,44.2764,44.3295,44.1879,44.2853,46790.0
2016-01-26 10:10:00,50.04,50.07,49.97,50.03,73105.0,44.303,44.3295,44.241,44.2941,73105.0
2016-01-26 10:20:00,50.01,50.09,49.97,49.97,58980.0,44.2764,44.3472,44.241,44.241,58980.0
2016-01-26 10:30:00,49.96,50.13,49.96,50.07,215620.0,44.2321,44.3826,44.2321,44.3295,215620.0
2016-01-26 10:40:00,50.1,50.17,50.07,50.12,318965.0,44.3561,44.4181,44.3295,44.3738,318965.0
2016-01-26 10:50:00,50.07,50.15,50.05,50.07,60815.0,44.3295,44.4004,44.3118,44.3295,60815.0
2016-01-26 11:00:00,50.07,50.14,50.02,50.07,222365.0,44.3295,44.3915,44.2853,44.3295,222365.0
2016-01-26 11:10:00,50.07,50.11,50.04,50.08,60705.0,44.3295,44.3649,44.303,44.3384,60705.0
2016-01-26 11:20:00,50.09,50.1,49.98,50.0,59410.0,44.3472,44.3561,44.2498,44.2676,59410.0
2016-01-26 11:30:00,50.02,50.03,49.91,49.95,44785.0,44.2853,44.2941,44.1879,44.2233,44785.0
2016-01-26 11:40:00,49.94,50.02,49.92,50.01,73560.0,44.2144,44.2853,44.1967,44.2764,73560.0
2016-01-26 11:50:00,50.01,50.06,49.97,49.97,144920.0,44.2764,44.3207,44.241,44.241,144920.0
2016-01-26 12:00:00,50.0,50.06,49.99,50.03,70625.0,44.2676,44.3207,44.2587,44.2941,70625.0
2016-01-26 12:10:00,50.03,50.25,50.02,50.23,94630.0,44.2941,44.4889,44.2853,44.4712,94630.0
2016-01-26 12:20:00,50.21,50.26,50.14,50.26,60375.0,44.4535,44.4977,44.3915,44.4977,60375.0
2016-01-26 12:30:00,50.29,50.34,50.22,50.22,42750.0,44.5243,44.5686,44.4623,44.4623,42750.0
2016-01-26 12:40:00,50.22,50.29,50.17,50.18,20100.0,44.4623,44.5243,44.4181,44.4269,20100.0
2016-01-26 12:50:00,50.2,50.27,50.15,50.23,71930.0,44.4446,44.5066,44.4004,44.4712,71930.0
2016-01-26 13:00:00,50.23,50.3,50.2,50.24,62200.0,44.4712,44.5332,44.4446,44.48,62200.0
2016-01-26 13:10:00,50.23,50.29,50.19,50.2,73945.0,44.4712,44.5243,44.4358,44.4446,73945.0
2016-01-26 13:20:00,50.21,50.27,50.19,50.21,66615.0,44.4535,44.5066,44.4358,44.4535,66615.0
2016-01-26 13:30:00,50.2,50.23,50.15,50.22,79145.0,44.4446,44.4712,44.4004,44.4623,79145.0
2016-01-26 13:40:00,50.21,50.24,50.16,50.24,66500.0,44.4535,44.48,44.4092,44.48,66500.0
2016-01-26 13:50:00,50.18,50.21,50.16,50.18,39300.0,44.4269,44.4535,44.4092,44.4269,39300.0
2016-01-26 14:00:00,50.19,50.23,50.13,50.21,72210.0,44.4358,44.4712,44.3826,44.4535,72210.0
2016-01-26 14:10:00,50.25,50.25,50.17,50.2,147700.0,44.4889,44.4889,44.4181,44.4446,147700.0
2016-01-26 14:20:00,50.23,50.24,50.15,50.21,80105.0,44.4712,44.48,44.4004,44.4535,80105.0
2016-01-26 14:30:00,50.19,50.26,50.11,50.26,85000.0,44.4358,44.4977,44.3649,44.4977,85000.0
2016-01-26 14:40:00,50.27,50.31,50.21,50.31,58515.0,44.5066,44.542,44.4535,44.542,58515.0
2016-01-26 14:50:00,50.29,50.34,50.15,50.17,71180.0,44.5243,44.5686,44.4004,44.4181,71180.0
2016-01-26 15:00:00,50.17,50.23,50.11,50.15,77330.0,44.4181,44.4712,44.3649,44.4004,77330.0
2016-01-26 15:10:00,50.13,50.27,50.13,50.17,54000.0,44.3826,44.5066,44.3826,44.4181,54000.0
2016-01-26 15:20:00,50.14,50.22,50.08,50.14,95430.0,44.3915,44.4623,44.3384,44.3915,95430.0
2016-01-26 15:30:00,50.13,50.21,50.09,50.21,110585.0,44.3826,44.4535,44.3472,44.4535,110585.0
2016-01-26 15:40:00,50.18,50.34,50.18,50.22,109155.0,44.4269,44.5686,44.4269,44.4623,109155.0
2016-01-26 15:50:00,50.21,50.34,50.14,50.33,328005.0,44.4535,44.5686,44.3915,44.5597,328005.0
2016-01-27 09:30:00,50.22,50.6,50.01,50.49,84980.0,44.4623,44.7988,44.2764,44.7014,84980.0
2016-01-27 09:40:00,50.46,50.52,50.35,50.37,59835.0,44.6748,44.7279,44.5774,44.5951,59835.0
2016-01-27 09:50:00,50.36,50.54,50.3,50.54,104245.0,44.5863,44.7456,44.5332,44.7456,104245.0
2016-01-27 10:00:00,50.51,50.51,50.35,50.38,58670.0,44.7191,44.7191,44.5774,44.604,58670.0
2016-01-27 10:10:00,50.43,50.46,50.31,50.34,66720.0,44.6483,44.6748,44.542,44.5686,66720.0
2016-01-27 10:20:00,50.34,50.4,50.29,50.34,87700.0,44.5686,44.6217,44.5243,44.5686,87700.0
2016-01-27 10:30:00,50.36,50.47,50.35,50.39,116830.0,44.5863,44.6837,44.5774,44.6128,116830.0
2016-01-27 10:40:00,50.36,50.41,50.28,50.28,79020.0,44.5863,44.6305,44.5155,44.5155,79020.0
2016-01-27 10:50:00,50.27,50.28,50.2,50.27,86120.0,44.5066,44.5155,44.4446,44.5066,86120.0
2016-01-27 11:00:00,50.27,50.48,50.23,50.38,75980.0,44.5066,44.6925,44.4712,44.604,75980.0
2016-01-27 11:10:00,50.36,50.55,50.33,50.53,155025.0,44.5863,44.7545,44.5597,44.7368,155025.0
2016-01-27 11:20:00,50.56,50.58,50.49,50.53,66750.0,44.7634,44.7811,44.7014,44.7368,66750.0
2016-01-27 11:30:00,50.56,50.67,50.49,50.67,125520.0,44.7634,44.8607,44.7014,44.8607,125520.0
2016-01-27 11:40:00,50.67,50.85,50.64,50.79,85170.0,44.8607,45.0201,44.8342,44.967,85170.0
2016-01-27 11:50:00,50.82,50.85,50.75,50.79,81785.0,44.9935,45.0201,44.9316,44.967,81785.0
2016-01-27 12:00:00,50.8,51.02,50.79,50.92,125125.0,44.9758,45.1706,44.967,45.0821,125125.0
2016-01-27 12:10:00,50.95,51.17,50.95,51.17,161825.0,45.1086,45.3034,45.1086,45.3034,161825.0
2016-01-27 12:20:00,51.17,51.24,51.02,51.06,113735.0,45.3034,45.3654,45.1706,45.206,113735.0
2016-01-27 12:30:00,51.06,51.21,51.04,51.13,65605.0,45.206,45.3388,45.1883,45.268,65605.0
2016-01-27 12:40:00,51.14,51.17,51.07,51.12,61635.0,45.2769,45.3034,45.2149,45.2591,61635.0
2016-01-27 12:50:00,51.1,51.18,51.03,51.07,62435.0,45.2414,45.3123,45.1795,45.2149,62435.0
2016-01-27 13:00:00,51.04,51.19,51.01,51.15,54930.0,45.1883,45.3211,45.1618,45.2857,54930.0
2016-01-27 13:10:00,51.17,51.21,51.01,51.03,48640.0,45.3034,45.3388,45.1618,45.1795,48640.0
2016-01-27 13:20:00,51.03,51.07,50.95,50.97,67930.0,45.1795,45.2149,45.1086,45.1263,67930.0
2016-01-27 13:30:00,50.96,51.08,50.93,51.0,24765.0,45.1175,45.2237,45.0909,45.1529,24765.0
2016-01-27 13:40:00,50.99,51.0,50.88,50.92,72410.0,45.1441,45.1529,45.0467,45.0821,72410.0
2016-01-27 13:50:00,50.91,51.08,50.89,51.04,48140.0,45.0732,45.2237,45.0555,45.1883,48140.0
2016-01-27 14:00:00,51.05,51.16,50.73,50.73,99720.0,45.1972,45.2946,44.9139,44.9139,99720.0
2016-01-27 14:10:00,50.68,50.79,50.57,50.76,125850.0,44.8696,44.967,44.7722,44.9404,125850.0
2016-01-27 14:20:00,50.76,50.95,50.74,50.88,99520.0,44.9404,45.1086,44.9227,45.0467,99520.0
2016-01-27 14:30:00,50.83,50.95,50.74,50.74,266150.0,45.0024,45.1086,44.9227,44.9227,266150.0
2016-01-27 14:40:00,50.77,50.83,50.68,50.77,174800.0,44.9493,45.0024,44.8696,44.9493,174800.0
2016-01-27 14:50:00,50.74,50.79,50.51,50.53,77610.0,44.9227,44.967,44.7191,44.7368,77610.0
2016-01-27 15:00:00,50.55,50.55,50.26,50.46,72015.0,44.7545,44.7545,44.4977,44.6748,72015.0
2016-01-27 15:10:00,50.45,50.48,50.26,50.37,127780.0,44.666,44.6925,44.4977,44.5951,127780.0
2016-01-27 15:20:00,50.37,50.63,50.26,50.5,89375.0,44.5951,44.8253,44.4977,44.7102,89375.0
2016-01-27 15:30:00,50.5,50.61,50.48,50.51,166705.0,44.7102,44.8076,44.6925,44.7191,166705.0
2016-01-27 15:40:00,50.51,50.67,50.47,50.58,175530.0,44.7191,44.8607,44.6837,44.7811,175530.0
2016-01-27 15:50:00,50.59,50.62,50.51,50.57,328645.0,44.7899,44.8165,44.7191,44.7722,328645.0
2016-01-28 09:30:00,50.98,51.18,50.42,50.43,144765.0,45.1352,45.3123,44.6394,44.6483,144765.0
2016-01-28 09:40:00,50.52,50.56,50.35,50.35,57890.0,44.7279,44.7634,44.5774,44.5774,57890.0
2016-01-28 09:50:00,50.41,50.46,50.29,50.41,294250.0,44.6305,44.6748,44.5243,44.6305,294250.0
2016-01-28 10:00:00,50.4,50.46,50.27,50.42,92005.0,44.6217,44.6748,44.5066,44.6394,92005.0
2016-01-28 10:10:00,50.44,50.57,50.4,50.46,75635.0,44.6571,44.7722,44.6217,44.6748,75635.0
2016-01-28 10:20:00,50.46,50.57,50.4,50.43,140365.0,44.6748,44.7722,44.6217,44.6483,140365.0
2016-01-28 10:30:00,50.44,50.49,50.34,50.43,117675.0,44.6571,44.7014,44.5686,44.6483,117675.0
2016-01-28 10:40:00,50.4,50.57,50.39,50.52,97290.0,44.6217,44.7722,44.6128,44.7279,97290.0
2016-01-28 10:50:00,50.52,50.71,50.5,50.71,129425.0,44.7279,44.8962,44.7102,44.8962,129425.0
2016-01-28 11:00:00,50.67,50.84,50.65,50.81,110610.0,44.8607,45.0112,44.843,44.9847,110610.0
2016-01-28 11:10:00,50.76,51.01,50.7,50.94,212775.0,44.9404,45.1618,44.8873,45.0998,212775.0
2016-01-28 11:20:00,50.89,50.99,50.7,50.76,133745.0,45.0555,45.1441,44.8873,44.9404,133745.0
2016-01-28 11:30:00,50.67,50.69,50.48,50.57,99640.0,44.8607,44.8784,44.6925,44.7722,99640.0
2016-01-28 11:40:00,50.51,50.53,50.43,50.49,82460.0,44.7191,44.7368,44.6483,44.7014,82460.0
2016-01-28 11:50:00,50.5,50.65,50.48,50.59,85420.0,44.7102,44.843,44.6925,44.7899,85420.0
2016-01-28 12:00:00,50.54,50.72,50.52,50.72,15615.0,44.7456,44.905,44.7279,44.905,15615.0
2016-01-28 12:10:00,50.75,50.85,50.6,50.81,85285.0,44.9316,45.0201,44.7988,44.9847,85285.0
2016-01-28 12:20:00,50.84,51.1,50.82,51.1,23375.0,45.0112,45.2414,44.9935,45.2414,23375.0
2016-01-28 12:30:00,51.02,51.03,50.88,50.97,131540.0,45.1706,45.1795,45.0467,45.1263,131540.0
2016-01-28 12:40:00,51.0,51.01,50.93,50.95,90730.0,45.1529,45.1618,45.0909,45.1086,90730.0
2016-01-28 12:50:00,50.95,50.96,50.88,50.92,51950.0,45.1086,45.1175,45.0467,45.0821,51950.0
2016-01-28 13:00:00,50.94,51.0,50.85,50.98,123215.0,45.0998,45.1529,45.0201,45.1352,123215.0
2016-01-28 13:10:00,50.96,50.99,50.73,50.73,64815.0,45.1175,45.1441,44.9139,44.9139,64815.0
2016-01-28 13:20:00,50.69,50.76,50.55,50.76,68795.0,44.8784,44.9404,44.7545,44.9404,68795.0
2016-01-28 13:30:00,50.75,50.97,50.75,50.93,39705.0,44.9316,45.1263,44.9316,45.0909,39705.0
2016-01-28 13:40:00,50.95,50.99,50.85,50.89,50195.0,45.1086,45.1441,45.0201,45.0555,50195.0
2016-01-28 13:50:00,50.87,50.9,50.67,50.67,65990.0,45.0378,45.0644,44.8607,44.8607,65990.0
2016-01-28 14:00:00,50.67,51.07,50.67,51.0,58830.0,44.8607,45.2149,44.8607,45.1529,58830.0
2016-01-28 14:10:00,51.0,51.12,51.0,51.03,75050.0,45.1529,45.2591,45.1529,45.1795,75050.0
2016-01-28 14:20:00,51.02,51.19,51.02,51.19,55530.0,45.1706,45.3211,45.1706,45.3211,55530.0
2016-01-28 14:30:00,51.19,51.24,51.12,51.16,159280.0,45.3211,45.3654,45.2591,45.2946,159280.0
2016-01-28 14:40:00,51.13,51.25,51.11,51.16,71035.0,45.268,45.3742,45.2503,45.2946,71035.0
2016-01-28 14:50:00,51.15,51.23,51.14,51.22,119020.0,45.2857,45.3565,45.2769,45.3477,119020.0
2016-01-28 15:00:00,51.2,51.25,51.0,51.01,132780.0,45.33,45.3742,45.1529,45.1618,132780.0
2016-01-28 15:10:00,51.06,51.13,50.99,51.03,147395.0,45.206,45.268,45.1441,45.1795,147395.0
2016-01-28 15:20:00,51.03,51.04,50.94,50.97,82490.0,45.1795,45.1883,45.0998,45.1263,82490.0
2016-01-28 15:30:00,50.95,51.1,50.95,50.97,91360.0,45.1086,45.2414,45.1086,45.1263,91360.0
2016-01-28 15:40:00,50.97,51.02,50.85,50.92,173280.0,45.1263,45.1706,45.0201,45.0821,173280.0
2016-01-28 15:50:00,50.92,50.95,50.86,50.88,323935.0,45.0821,45.1086,45.029,45.0467,323935.0
2016-01-29 09:30:00,51.33,51.36,50.94,51.01,112945.0,45.4451,45.4716,45.0998,45.1618,112945.0
2016-01-29 09:40:00,51.06,51.28,51.03,51.13,139795.0,45.206,45.4008,45.1795,45.268,139795.0
2016-01-29 09:50:00,51.19,51.48,51.19,51.44,60730.0,45.3211,45.5779,45.3211,45.5425,60730.0
2016-01-29 10:00:00,51.53,51.55,51.27,51.3,264920.0,45.6221,45.6398,45.3919,45.4185,264920.0
2016-01-29 10:10:00,51.3,51.4,51.25,51.29,50015.0,45.4185,45.507,45.3742,45.4097,50015.0
2016-01-29 10:20:00,51.27,51.32,51.15,51.26,74040.0,45.3919,45.4362,45.2857,45.3831,74040.0
2016-01-29 10:30:00,51.31,51.32,51.17,51.22,178365.0,45.4274,45.4362,45.3034,45.3477,178365.0
2016-01-29 10:40:00,51.21,51.39,51.21,51.33,79395.0,45.3388,45.4982,45.3388,45.4451,79395.0
2016-01-29 10:50:00,51.36,51.37,51.26,51.26,77830.0,45.4716,45.4805,45.3831,45.3831,77830.0
2016-01-29 11:00:00,51.26,51.49,51.25,51.48,55690.0,45.3831,45.5867,45.3742,45.5779,55690.0
2016-01-29 11:10:00,51.46,51.46,51.35,51.36,69420.0,45.5602,45.5602,45.4628,45.4716,69420.0
2016-01-29 11:20:00,51.37,51.5,51.36,51.47,82135.0,45.4805,45.5956,45.4716,45.569,82135.0
2016-01-29 11:30:00,51.49,51.49,51.34,51.38,112910.0,45.5867,45.5867,45.4539,45.4893,112910.0
2016-01-29 11:40:00,51.42,51.44,51.35,51.4,61495.0,45.5248,45.5425,45.4628,45.507,61495.0
2016-01-29 11:50:00,51.4,51.58,51.36,51.56,263210.0,45.507,45.6664,45.4716,45.6487,263210.0
2016-01-29 12:00:00,51.56,51.65,51.56,51.59,77615.0,45.6487,45.7284,45.6487,45.6753,77615.0
2016-01-29 12:10:00,51.61,51.95,51.61,51.91,93135.0,45.693,45.994,45.693,45.9586,93135.0
2016-01-29 12:20:00,51.9,51.91,51.82,51.84,69535.0,45.9497,45.9586,45.8789,45.8966,69535.0
2016-01-29 12:30:00,51.86,51.89,51.75,51.79,318935.0,45.9143,45.9409,45.8169,45.8523,318935.0
2016-01-29 12:40:00,51.78,51.81,51.71,51.71,46535.0,45.8435,45.87,45.7815,45.7815,46535.0
2016-01-29 12:50:00,51.7,51.82,51.7,51.81,34865.0,45.7727,45.8789,45.7727,45.87,34865.0
2016-01-29 13:00:00,51.81,51.9,51.8,51.85,38620.0,45.87,45.9497,45.8612,45.9055,38620.0
2016-01-29 13:10:00,51.83,51.96,51.81,51.95,91980.0,45.8877,46.0028,45.87,45.994,91980.0
2016-01-29 13:20:00,51.97,51.98,51.88,51.89,185160.0,46.0117,46.0205,45.932,45.9409,185160.0
2016-01-29 13:30:00,51.91,52.03,51.9,52.0,152160.0,45.9586,46.0648,45.9497,46.0383,152160.0
2016-01-29 13:40:00,52.03,52.16,52.01,52.12,101810.0,46.0648,46.1799,46.0471,46.1445,101810.0
2016-01-29 13:50:00,52.09,52.17,52.05,52.12,52945.0,46.1179,46.1888,46.0825,46.1445,52945.0
2016-01-29 14:00:00,52.13,52.22,52.09,52.18,197060.0,46.1534,46.233,46.1179,46.1976,197060.0
2016-01-29 14:10:00,52.18,52.32,52.08,52.27,227035.0,46.1976,46.3216,46.1091,46.2773,227035.0
2016-01-29 14:20:00,52.28,52.42,52.26,52.4,102110.0,46.2862,46.4101,46.2684,46.3924,102110.0
2016-01-29 14:30:00,52.37,52.39,52.16,52.22,176680.0,46.3658,46.3835,46.1799,46.233,176680.0
2016-01-29 14:40:00,52.26,52.35,52.13,52.13,149965.0,46.2684,46.3481,46.1534,46.1534,149965.0
2016-01-29 14:50:00,52.14,52.23,52.09,52.17,87390.0,46.1622,46.2419,46.1179,46.1888,87390.0
2016-01-29 15:00:00,52.17,52.23,52.1,52.13,97635.0,46.1888,46.2419,46.1268,46.1534,97635.0
2016-01-29 15:10:00,52.13,52.26,52.13,52.26,100905.0,46.1534,46.2684,46.1534,46.2684,100905.0
2016-01-29 15:20:00,52.26,52.39,52.22,52.36,248425.0,46.2684,46.3835,46.233,46.357,248425.0
2016-01-29 15:30:00,52.36,52.49,52.33,52.38,146920.0,46.357,46.4721,46.3304,46.3747,146920.0
2016-01-29 15:40:00,52.36,52.43,52.33,52.42,308945.0,46.357,46.419,46.3304,46.4101,308945.0
2016-01-29 15:50:00,52.42,52.81,52.42,52.78,1434850.0,46.4101,46.7554,46.4101,46.7288,1434850.0
2016-02-01 09:30:00,52.66,52.93,52.33,52.93,250515.0,46.6226,46.8616,46.3304,46.8616,250515.0
2016-02-01 09:40:00,52.96,53.05,52.65,52.66,206205.0,46.8882,46.9679,46.6137,46.6226,206205.0
2016-02-01 09:50:00,52.65,52.82,52.65,52.75,68670.0,46.6137,46.7642,46.6137,46.7023,68670.0
2016-02-01 10:00:00,52.76,52.78,52.46,52.6,124270.0,46.7111,46.7288,46.4455,46.5695,124270.0
2016-02-01 10:10:00,52.63,52.84,52.52,52.73,176710.0,46.596,46.782,46.4986,46.6846,176710.0
2016-02-01 10:20:00,52.73,52.9,52.73,52.81,144845.0,46.6846,46.8351,46.6846,46.7554,144845.0
2016-02-01 10:30:00,52.87,53.07,52.78,53.07,214700.0,46.8085,46.9856,46.7288,46.9856,214700.0
2016-02-01 10:40:00,53.07,53.41,53.07,53.16,233710.0,46.9856,47.2866,46.9856,47.0653,233710.0
2016-02-01 10:50:00,53.12,53.16,52.94,53.05,114270.0,47.0298,47.0653,46.8705,46.9679,114270.0
2016-02-01 11:00:00,53.05,53.07,52.83,52.83,94110.0,46.9679,46.9856,46.7731,46.7731,94110.0
2016-02-01 11:10:00,52.86,53.08,52.8,52.98,87755.0,46.7997,46.9944,46.7465,46.9059,87755.0
2016-02-01 11:20:00,52.98,53.03,52.89,52.95,72750.0,46.9059,46.9502,46.8262,46.8793,72750.0
2016-02-01 11:30:00,52.96,53.24,52.91,53.18,163005.0,46.8882,47.1361,46.8439,47.083,163005.0
2016-02-01 11:40:00,53.2,53.36,53.2,53.27,107390.0,47.1007,47.2423,47.1007,47.1627,107390.0
2016-02-01 11:50:00,53.31,53.31,53.17,53.23,124870.0,47.1981,47.1981,47.0741,47.1272,124870.0
2016-02-01 12:00:00,53.23,53.3,53.09,53.22,266355.0,47.1272,47.1892,47.0033,47.1184,266355.0
2016-02-01 12:10:00,53.21,53.25,53.0,53.13,138940.0,47.1095,47.1449,46.9236,47.0387,138940.0
2016-02-01 12:20:00,53.11,53.14,53.0,53.02,99770.0,47.021,47.0476,46.9236,46.9413,99770.0
2016-02-01 12:30:00,53.04,53.18,53.02,53.18,71935.0,46.959,47.083,46.9413,47.083,71935.0
2016-02-01 12:40:00,53.21,53.26,53.04,53.14,77470.0,47.1095,47.1538,46.959,47.0476,77470.0
2016-02-01 12:50:00,53.17,53.17,53.03,53.03,78920.0,47.0741,47.0741,46.9502,46.9502,78920.0
2016-02-01 13:00:00,53.05,53.17,52.97,52.99,136850.0,46.9679,47.0741,46.897,46.9148,136850.0
2016-02-01 13:10:00,53.01,53.15,52.99,53.1,66645.0,46.9325,47.0564,46.9148,47.0121,66645.0
2016-02-01 13:20:00,53.1,53.29,53.1,53.13,120320.0,47.0121,47.1804,47.0121,47.0387,120320.0
2016-02-01 13:30:00,53.12,53.13,53.0,53.0,94160.0,47.0298,47.0387,46.9236,46.9236,94160.0
2016-02-01 13:40:00,53.0,53.14,52.93,53.14,122920.0,46.9236,47.0476,46.8616,47.0476,122920.0
2016-02-01 13:50:00,53.17,53.17,52.95,53.11,113405.0,47.0741,47.0741,46.8793,47.021,113405.0
2016-02-01 14:00:00,53.09,53.2,53.06,53.16,119915.0,47.0033,47.1007,46.9767,47.0653,119915.0
2016-02-01 14:10:00,53.14,53.21,53.07,53.15,147665.0,47.0476,47.1095,46.9856,47.0564,147665.0
2016-02-01 14:20:00,53.14,53.34,53.14,53.32,125575.0,47.0476,47.2246,47.0476,47.2069,125575.0
2016-02-01 14:30:00,53.31,53.37,53.15,53.24,210290.0,47.1981,47.2512,47.0564,47.1361,210290.0
2016-02-01 14:40:00,53.24,53.3,53.18,53.22,213185.0,47.1361,47.1892,47.083,47.1184,213185.0
2016-02-01 14:50:00,53.23,53.25,53.04,53.24,156915.0,47.1272,47.1449,46.959,47.1361,156915.0
2016-02-01 15:00:00,53.22,53.36,53.13,53.29,201630.0,47.1184,47.2423,47.0387,47.1804,201630.0
2016-02-01 15:10:00,53.3,53.46,53.19,53.46,154890.0,47.1892,47.3309,47.0918,47.3309,154890.0
2016-02-01 15:20:00,53.46,53.73,53.41,53.73,226210.0,47.3309,47.5699,47.2866,47.5699,226210.0
2016-02-01 15:30:00,53.72,53.78,53.51,53.51,241500.0,47.5611,47.6142,47.3751,47.3751,241500.0
2016-02-01 15:40:00,53.5,53.54,53.4,53.53,320860.0,47.3663,47.4017,47.2777,47.3928,320860.0
2016-02-01 15:50:00,53.51,53.55,53.36,53.36,517105.0,47.3751,47.4106,47.2423,47.2423,517105.0
2016-02-02 09:30:00,53.15,53.15,52.61,52.9,197965.0,47.0564,47.0564,46.5783,46.8351,197965.0
2016-02-02 09:40:00,52.82,52.92,52.71,52.79,66360.0,46.7642,46.8528,46.6669,46.7377,66360.0
2016-02-02 09:50:00,52.82,53.04,52.79,52.92,113570.0,46.7642,46.959,46.7377,46.8528,113570.0
2016-02-02 10:00:00,52.9,53.0,52.82,52.83,96985.0,46.8351,46.9236,46.7642,46.7731,96985.0
2016-02-02 10:10:00,52.85,52.85,52.71,52.82,68270.0,46.7908,46.7908,46.6669,46.7642,68270.0
2016-02-02 10:20:00,52.8,52.86,52.75,52.77,173690.0,46.7465,46.7997,46.7023,46.72,173690.0
2016-02-02 10:30:00,52.75,52.99,52.73,52.97,108725.0,46.7023,46.9148,46.6846,46.897,108725.0
2016-02-02 10:40:00,53.0,53.0,52.73,52.74,43290.0,46.9236,46.9236,46.6846,46.6934,43290.0
2016-02-02 10:50:00,52.74,52.82,52.65,52.72,69630.0,46.6934,46.7642,46.6137,46.6757,69630.0
2016-02-02 11:00:00,52.72,52.76,52.6,52.68,82185.0,46.6757,46.7111,46.5695,46.6403,82185.0
2016-02-02 11:10:00,52.72,52.84,52.65,52.83,77840.0,46.6757,46.782,46.6137,46.7731,77840.0
2016-02-02 11:20:00,52.85,52.86,52.73,52.81,61785.0,46.7908,46.7997,46.6846,46.7554,61785.0
2016-02-02 11:30:00,52.83,52.93,52.78,52.91,69440.0,46.7731,46.8616,46.7288,46.8439,69440.0
2016-02-02 11:40:00,52.9,52.97,52.86,52.91,47105.0,46.8351,46.897,46.7997,46.8439,47105.0
2016-02-02 11:50:00,52.92,52.93,52.87,52.9,89800.0,46.8528,46.8616,46.8085,46.8351,89800.0
2016-02-02 12:00:00,52.88,52.88,52.66,52.76,58585.0,46.8174,46.8174,46.6226,46.7111,58585.0
2016-02-02 12:10:00,52.72,52.75,52.63,52.73,51220.0,46.6757,46.7023,46.596,46.6846,51220.0
2016-02-02 12:20:00,52.72,52.82,52.72,52.8,44985.0,46.6757,46.7642,46.6757,46.7465,44985.0
2016-02-02 12:30:00,52.77,52.79,52.71,52.79,104630.0,46.72,46.7377,46.6669,46.7377,104630.0
2016-02-02 12:40:00,52.78,52.84,52.74,52.79,109755.0,46.7288,46.782,46.6934,46.7377,109755.0
2016-02-02 12:50:00,52.78,52.8,52.66,52.72,59840.0,46.7288,46.7465,46.6226,46.6757,59840.0
2016-02-02 13:00:00,52.72,52.77,52.65,52.66,102175.0,46.6757,46.72,46.6137,46.6226,102175.0
2016-02-02 13:10:00,52.7,52.89,52.7,52.88,106750.0,46.658,46.8262,46.658,46.8174,106750.0
2016-02-02 13:20:00,52.88,53.04,52.82,53.04,49530.0,46.8174,46.959,46.7642,46.959,49530.0
2016-02-02 13:30:00,52.99,53.0,52.83,52.83,90920.0,46.9148,46.9236,46.7731,46.7731,90920.0
2016-02-02 13:40:00,52.87,52.87,52.68,52.73,404870.0,46.8085,46.8085,46.6403,46.6846,404870.0
2016-02-02 13:50:00,52.66,52.66,52.46,52.53,85895.0,46.6226,46.6226,46.4455,46.5075,85895.0
2016-02-02 14:00:00,52.52,52.69,52.5,52.69,398305.0,46.4986,46.6491,46.4809,46.6491,398305.0
2016-02-02 14:10:00,52.66,52.84,52.64,52.8,57135.0,46.6226,46.782,46.6049,46.7465,57135.0
2016-02-02 14:20:00,52.78,52.79,52.65,52.7,82390.0,46.7288,46.7377,46.6137,46.658,82390.0
2016-02-02 14:30:00,52.72,52.8,52.68,52.74,47435.0,46.6757,46.7465,46.6403,46.6934,47435.0
2016-02-02 14:40:00,52.78,52.89,52.76,52.87,118150.0,46.7288,46.8262,46.7111,46.8085,118150.0
2016-02-02 14:50:00,52.9,53.0,52.83,52.89,60280.0,46.8351,46.9236,46.7731,46.8262,60280.0
2016-02-02 15:00:00,52.84,52.84,52.64,52.67,89860.0,46.782,46.782,46.6049,46.6314,89860.0
2016-02-02 15:10:00,52.67,52.78,52.6,52.71,110005.0,46.6314,46.7288,46.5695,46.6669,110005.0
2016-02-02 15:20:00,52.7,52.74,52.6,52.7,115935.0,46.658,46.6934,46.5695,46.658,115935.0
2016-02-02 15:30:00,52.7,52.84,52.69,52.83,186505.0,46.658,46.782,46.6491,46.7731,186505.0
2016-02-02 15:40:00,52.83,52.93,52.78,52.87,129185.0,46.7731,46.8616,46.7288,46.8085,129185.0
2016-02-02 15:50:00,52.87,52.95,52.82,52.9,228340.0,46.8085,46.8793,46.7642,46.8351,228340.0
2016-02-03 09:30:00,53.11,53.33,52.91,52.98,105085.0,47.021,47.2158,46.8439,46.9059,105085.0
2016-02-03 09:40:00,52.97,53.11,52.86,52.96,129220.0,46.897,47.021,46.7997,46.8882,129220.0
2016-02-03 09:50:00,52.99,53.15,52.91,52.99,174635.0,46.9148,47.0564,46.8439,46.9148,174635.0
2016-02-03 10:00:00,52.92,52.96,52.16,52.3,154535.0,46.8528,46.8882,46.1799,46.3039,154535.0
2016-02-03 10:10:00,52.27,52.31,52.05,52.08,120470.0,46.2773,46.3127,46.0825,46.1091,120470.0
2016-02-03 10:20:00,52.08,52.11,51.84,51.9,63415.0,46.1091,46.1356,45.8966,45.9497,63415.0
2016-02-03 10:30:00,51.84,51.96,51.49,51.67,113345.0,45.8966,46.0028,45.5867,45.7461,113345.0
2016-02-03 10:40:00,51.71,51.89,51.64,51.75,107425.0,45.7815,45.9409,45.7195,45.8169,107425.0
2016-02-03 10:50:00,51.71,51.96,51.68,51.88,60635.0,45.7815,46.0028,45.7549,45.932,60635.0
2016-02-03 11:00:00,51.91,51.95,51.76,51.92,76505.0,45.9586,45.994,45.8258,45.9674,76505.0
2016-02-03 11:10:00,51.93,51.98,51.8,51.91,66940.0,45.9763,46.0205,45.8612,45.9586,66940.0
2016-02-03 11:20:00,51.94,52.0,51.76,51.95,68100.0,45.9851,46.0383,45.8258,45.994,68100.0
2016-02-03 11:30:00,51.95,52.29,51.89,52.29,64175.0,45.994,46.295,45.9409,46.295,64175.0
2016-02-03 11:40:00,52.31,52.4,52.01,52.01,94085.0,46.3127,46.3924,46.0471,46.0471,94085.0
2016-02-03 11:50:00,52.04,52.04,51.82,51.93,68030.0,46.0737,46.0737,45.8789,45.9763,68030.0
2016-02-03 12:00:00,52.0,52.23,51.96,52.06,102135.0,46.0383,46.2419,46.0028,46.0914,102135.0
2016-02-03 12:10:00,52.11,52.15,51.92,51.92,146980.0,46.1356,46.1711,45.9674,45.9674,146980.0
2016-02-03 12:20:00,51.93,52.12,51.87,51.99,88795.0,45.9763,46.1445,45.9232,46.0294,88795.0
2016-02-03 12:30:00,51.99,52.0,51.76,51.88,57020.0,46.0294,46.0383,45.8258,45.932,57020.0
2016-02-03 12:40:00,51.92,51.98,51.75,51.98,103585.0,45.9674,46.0205,45.8169,46.0205,103585.0
2016-02-03 12:50:00,52.0,52.14,51.9,52.06,73795.0,46.0383,46.1622,45.9497,46.0914,73795.0
2016-02-03 13:00:00,52.13,52.2,52.0,52.18,94470.0,46.1534,46.2153,46.0383,46.1976,94470.0
2016-02-03 13:10:00,52.13,52.34,52.12,52.18,59770.0,46.1534,46.3393,46.1445,46.1976,59770.0
2016-02-03 13:20:00,52.15,52.2,52.03,52.03,18500.0,46.1711,46.2153,46.0648,46.0648,18500.0
2016-02-03 13:30:00,52.0,52.03,51.83,51.95,218015.0,46.0383,46.0648,45.8877,45.994,218015.0
2016-02-03 13:40:00,51.94,52.17,51.94,52.09,49100.0,45.9851,46.1888,45.9851,46.1179,49100.0
2016-02-03 13:50:00,52.06,52.16,51.92,51.92,62295.0,46.0914,46.1799,45.9674,45.9674,62295.0
2016-02-03 14:00:00,52.0,52.27,51.97,52.23,77905.0,46.0383,46.2773,46.0117,46.2419,77905.0
2016-02-03 14:10:00,52.23,52.38,52.2,52.28,65235.0,46.2419,46.3747,46.2153,46.2862,65235.0
2016-02-03 14:20:00,52.3,52.94,52.3,52.82,117750.0,46.3039,46.8705,46.3039,46.7642,117750.0
2016-02-03 14:30:00,52.8,52.98,52.72,52.77,87030.0,46.7465,46.9059,46.6757,46.72,87030.0
2016-02-03 14:40:00,52.8,53.15,52.71,52.9,138545.0,46.7465,47.0564,46.6669,46.8351,138545.0
2016-02-03 14:50:00,52.92,52.92,52.68,52.8,96065.0,46.8528,46.8528,46.6403,46.7465,96065.0
2016-02-03 15:00:00,52.72,52.84,52.72,52.8,150790.0,46.6757,46.782,46.6757,46.7465,150790.0
2016-02-03 15:10:00,52.8,52.93,52.59,52.7,137080.0,46.7465,46.8616,46.5606,46.658,137080.0
2016-02-03 15:20:00,52.67,52.68,52.35,52.36,171580.0,46.6314,46.6403,46.3481,46.357,171580.0
2016-02-03 15:30:00,52.35,52.64,52.32,52.36,163650.0,46.3481,46.6049,46.3216,46.357,163650.0
2016-02-03 15:40:00,52.4,52.65,52.37,52.59,302935.0,46.3924,46.6137,46.3658,46.5606,302935.0
2016-02-03 15:50:00,52.58,52.66,52.5,52.61,357650.0,46.5518,46.6226,46.4809,46.5783,357650.0
2016-02-04 09:30:00,52.78,52.93,51.53,51.63,353550.0,46.7288,46.8616,45.6221,45.7107,353550.0
2016-02-04 09:40:00,51.6,51.6,50.8,50.91,393440.0,45.6841,45.6841,44.9758,45.0732,393440.0
2016-02-04 09:50:00,50.86,51.13,50.6,51.07,387610.0,45.029,45.268,44.7988,45.2149,387610.0
2016-02-04 10:00:00,51.05,51.13,50.75,50.75,158060.0,45.1972,45.268,44.9316,44.9316,158060.0
2016-02-04 10:10:00,50.78,51.16,50.66,50.78,228475.0,44.9581,45.2946,44.8519,44.9581,228475.0
2016-02-04 10:20:00,50.82,50.87,50.35,50.45,418525.0,44.9935,45.0378,44.5774,44.666,418525.0
2016-02-04 10:30:00,50.4,50.49,50.0,50.09,566085.0,44.6217,44.7014,44.2676,44.3472,566085.0
2016-02-04 10:40:00,50.08,50.16,49.81,49.94,191940.0,44.3384,44.4092,44.0993,44.2144,191940.0
2016-02-04 10:50:00,49.98,49.98,49.25,49.31,541895.0,44.2498,44.2498,43.6035,43.6567,541895.0
2016-02-04 11:00:00,49.31,49.63,49.29,49.29,333475.0,43.6567,43.94,43.639,43.639,333475.0
2016-02-04 11:10:00,49.28,49.32,48.58,48.68,617030.0,43.6301,43.6655,43.0104,43.0989,617030.0
2016-02-04 11:20:00,48.71,49.37,48.68,49.33,628465.0,43.1255,43.7098,43.0989,43.6744,628465.0
2016-02-04 11:30:00,49.33,49.38,49.17,49.23,340330.0,43.6744,43.7186,43.5327,43.5858,340330.0
2016-02-04 11:40:00,49.25,49.38,48.9,49.04,360820.0,43.6035,43.7186,43.2937,43.4176,360820.0
2016-02-04 11:50:00,49.06,49.06,48.36,48.7,283540.0,43.4353,43.4353,42.8156,43.1166,283540.0
2016-02-04 12:00:00,48.75,48.95,48.68,48.87,204360.0,43.1609,43.3379,43.0989,43.2671,204360.0
2016-02-04 12:10:00,48.82,49.23,48.77,49.17,188350.0,43.2228,43.5858,43.1786,43.5327,188350.0
2016-02-04 12:20:00,49.14,49.32,48.87,49.32,193750.0,43.5062,43.6655,43.2671,43.6655,193750.0
2016-02-04 12:30:00,49.38,49.51,49.32,49.42,214545.0,43.7186,43.8337,43.6655,43.7541,214545.0
2016-02-04 12:40:00,49.44,49.53,49.0,49.0,248210.0,43.7718,43.8514,43.3822,43.3822,248210.0
2016-02-04 12:50:00,49.0,49.14,48.95,49.02,120620.0,43.3822,43.5062,43.3379,43.3999,120620.0
2016-02-04 13:00:00,49.0,49.39,49.0,49.39,65525.0,43.3822,43.7275,43.3822,43.7275,65525.0
2016-02-04 13:10:00,49.4,49.51,49.29,49.43,222190.0,43.7363,43.8337,43.639,43.7629,222190.0
2016-02-04 13:20:00,49.4,49.5,49.06,49.06,139455.0,43.7363,43.8249,43.4353,43.4353,139455.0
2016-02-04 13:30:00,49.05,49.13,48.88,49.0,147540.0,43.4265,43.4973,43.276,43.3822,147540.0
2016-02-04 13:40:00,49.01,49.01,48.63,48.68,117230.0,43.3911,43.3911,43.0546,43.0989,117230.0
2016-02-04 13:50:00,48.65,48.98,48.65,48.93,161400.0,43.0723,43.3645,43.0723,43.3202,161400.0
2016-02-04 14:00:00,48.95,49.01,48.73,48.94,273315.0,43.3379,43.3911,43.1432,43.3291,273315.0
2016-02-04 14:10:00,48.91,49.18,48.88,49.1,260295.0,43.3025,43.5416,43.276,43.4707,260295.0
2016-02-04 14:20:00,49.12,49.36,49.0,49.29,237835.0,43.4884,43.7009,43.3822,43.639,237835.0
2016-02-04 14:30:00,49.2,49.38,49.06,49.22,484195.0,43.5593,43.7186,43.4353,43.577,484195.0
2016-02-04 14:40:00,49.22,49.23,49.06,49.07,217030.0,43.577,43.5858,43.4353,43.4442,217030.0
2016-02-04 14:50:00,49.06,49.07,48.67,48.77,162070.0,43.4353,43.4442,43.09,43.1786,162070.0
2016-02-04 15:00:00,48.78,48.93,48.62,48.87,228715.0,43.1874,43.3202,43.0458,43.2671,228715.0
2016-02-04 15:10:00,48.91,48.93,48.79,48.88,278825.0,43.3025,43.3202,43.1963,43.276,278825.0
2016-02-04 15:20:00,48.88,49.57,48.86,49.35,586340.0,43.276,43.8869,43.2583,43.6921,586340.0
2016-02-04 15:30:00,49.39,49.41,48.82,48.99,347135.0,43.7275,43.7452,43.2228,43.3733,347135.0
2016-02-04 15:40:00,49.0,49.2,48.97,49.1,571235.0,43.3822,43.5593,43.3556,43.4707,571235.0
2016-02-04 15:50:00,49.12,49.26,49.08,49.24,718295.0,43.4884,43.6124,43.453,43.5947,718295.0
2016-02-05 09:30:00,48.93,49.27,48.48,49.25,284605.0,43.3202,43.6212,42.9218,43.6035,284605.0
2016-02-05 09:40:00,49.15,49.18,47.81,47.81,248790.0,43.515,43.5416,42.3286,42.3286,248790.0
2016-02-05 09:50:00,47.8,48.12,47.65,47.88,221090.0,42.3198,42.6031,42.187,42.3906,221090.0
2016-02-05 10:00:00,47.92,48.11,47.59,47.61,298460.0,42.426,42.5942,42.1339,42.1516,298460.0
2016-02-05 10:10:00,47.64,48.03,47.61,47.74,237220.0,42.1781,42.5234,42.1516,42.2667,237220.0
2016-02-05 10:20:00,47.76,47.93,47.35,47.4,329345.0,42.2844,42.4349,41.9214,41.9656,329345.0
2016-02-05 10:30:00,47.37,47.44,47.25,47.28,181165.0,41.9391,42.0011,41.8328,41.8594,181165.0
2016-02-05 10:40:00,47.33,47.36,47.01,47.04,174255.0,41.9037,41.9302,41.6204,41.6469,174255.0
2016-02-05 10:50:00,47.06,47.34,46.91,47.15,278715.0,41.6646,41.9125,41.5318,41.7443,278715.0
2016-02-05 11:00:00,47.15,47.59,47.15,47.48,191295.0,41.7443,42.1339,41.7443,42.0365,191295.0
2016-02-05 11:10:00,47.52,47.71,47.28,47.36,170960.0,42.0719,42.2401,41.8594,41.9302,170960.0
2016-02-05 11:20:00,47.36,47.48,47.11,47.11,288810.0,41.9302,42.0365,41.7089,41.7089,288810.0
2016-02-05 11:30:00,47.11,47.15,46.91,47.01,173680.0,41.7089,41.7443,41.5318,41.6204,173680.0
2016-02-05 11:40:00,47.03,47.13,46.96,47.11,161800.0,41.6381,41.7266,41.5761,41.7089,161800.0
2016-02-05 11:50:00,47.1,47.14,47.04,47.08,53035.0,41.7,41.7354,41.6469,41.6823,53035.0
2016-02-05 12:00:00,47.05,47.16,46.87,46.98,95345.0,41.6558,41.7532,41.4964,41.5938,95345.0
2016-02-05 12:10:00,46.98,47.1,46.94,47.06,82705.0,41.5938,41.7,41.5584,41.6646,82705.0
2016-02-05 12:20:00,47.04,47.11,46.97,46.97,34855.0,41.6469,41.7089,41.5849,41.5849,34855.0
2016-02-05 12:30:00,46.98,47.06,46.89,46.99,81910.0,41.5938,41.6646,41.5141,41.6026,81910.0
2016-02-05 12:40:00,47.0,47.19,46.97,47.12,121010.0,41.6115,41.7797,41.5849,41.7177,121010.0
2016-02-05 12:50:00,47.13,47.14,46.96,47.05,68030.0,41.7266,41.7354,41.5761,41.6558,68030.0
2016-02-05 13:00:00,47.09,47.19,46.99,47.11,71830.0,41.6912,41.7797,41.6026,41.7089,71830.0
2016-02-05 13:10:00,47.1,47.1,46.97,47.02,85100.0,41.7,41.7,41.5849,41.6292,85100.0
2016-02-05 13:20:00,46.98,47.0,46.9,46.97,78360.0,41.5938,41.6115,41.523,41.5849,78360.0
2016-02-05 13:30:00,46.98,47.04,46.93,47.03,119710.0,41.5938,41.6469,41.5495,41.6381,119710.0
2016-02-05 13:40:00,47.03,47.06,46.89,46.95,108545.0,41.6381,41.6646,41.5141,41.5672,108545.0
2016-02-05 13:50:00,46.95,47.01,46.84,46.96,63765.0,41.5672,41.6204,41.4698,41.5761,63765.0
2016-02-05 14:00:00,46.99,47.01,46.86,46.92,63855.0,41.6026,41.6204,41.4876,41.5407,63855.0
2016-02-05 14:10:00,46.9,46.96,46.82,46.96,109650.0,41.523,41.5761,41.4521,41.5761,109650.0
2016-02-05 14:20:00,46.95,46.96,46.8,46.92,193540.0,41.5672,41.5761,41.4344,41.5407,193540.0
2016-02-05 14:30:00,46.91,46.97,46.89,46.96,211665.0,41.5318,41.5849,41.5141,41.5761,211665.0
2016-02-05 14:40:00,46.95,46.96,46.89,46.95,150710.0,41.5672,41.5761,41.5141,41.5672,150710.0
2016-02-05 14:50:00,46.94,46.95,46.84,46.87,164605.0,41.5584,41.5672,41.4698,41.4964,164605.0
2016-02-05 15:00:00,46.86,47.05,46.86,47.02,205815.0,41.4876,41.6558,41.4876,41.6292,205815.0
2016-02-05 15:10:00,47.03,47.12,47.01,47.12,164860.0,41.6381,41.7177,41.6204,41.7177,164860.0
2016-02-05 15:20:00,47.14,47.14,46.97,47.04,189035.0,41.7354,41.7354,41.5849,41.6469,189035.0
2016-02-05 15:30:00,47.03,47.22,46.99,47.09,323455.0,41.6381,41.8063,41.6026,41.6912,323455.0
2016-02-05 15:40:00,47.08,47.18,47.03,47.12,262265.0,41.6823,41.7709,41.6381,41.7177,262265.0
2016-02-05 15:50:00,47.1,47.27,47.05,47.24,703245.0,41.7,41.8505,41.6558,41.824,703245.0
2016-02-08 09:30:00,46.72,46.88,45.79,46.6,533760.0,41.3636,41.5053,40.5402,41.2574,533760.0
2016-02-08 09:40:00,46.59,47.34,46.54,47.13,532310.0,41.2485,41.9125,41.2042,41.7266,532310.0
2016-02-08 09:50:00,47.08,47.08,46.57,46.7,199385.0,41.6823,41.6823,41.2308,41.3459,199385.0
2016-02-08 10:00:00,46.69,46.82,46.57,46.73,270475.0,41.337,41.4521,41.2308,41.3725,270475.0
2016-02-08 10:10:00,46.77,47.05,46.71,46.89,320075.0,41.4079,41.6558,41.3547,41.5141,320075.0
2016-02-08 10:20:00,46.91,47.04,46.75,47.04,294500.0,41.5318,41.6469,41.3902,41.6469,294500.0
2016-02-08 10:30:00,47.03,47.22,47.0,47.12,135160.0,41.6381,41.8063,41.6115,41.7177,135160.0
2016-02-08 10:40:00,47.12,47.3,46.99,47.09,148110.0,41.7177,41.8771,41.6026,41.6912,148110.0
2016-02-08 10:50:00,47.05,47.39,47.01,47.27,150245.0,41.6558,41.9568,41.6204,41.8505,150245.0
2016-02-08 11:00:00,47.36,47.4,47.06,47.16,268290.0,41.9302,41.9656,41.6646,41.7532,268290.0
2016-02-08 11:10:00,47.16,47.4,47.02,47.37,147750.0,41.7532,41.9656,41.6292,41.9391,147750.0
2016-02-08 11:20:00,47.36,47.62,47.23,47.53,236455.0,41.9302,42.1604,41.8151,42.0807,236455.0
2016-02-08 11:30:00,47.55,47.67,47.47,47.59,125195.0,42.0984,42.2047,42.0276,42.1339,125195.0
2016-02-08 11:40:00,47.57,47.65,47.48,47.54,279920.0,42.1162,42.187,42.0365,42.0896,279920.0
2016-02-08 11:50:00,47.52,47.83,47.46,47.76,161015.0,42.0719,42.3463,42.0188,42.2844,161015.0
2016-02-08 12:00:00,47.81,47.83,47.6,47.77,134095.0,42.3286,42.3463,42.1427,42.2932,134095.0
2016-02-08 12:10:00,47.75,47.75,47.55,47.68,58620.0,42.2755,42.2755,42.0984,42.2135,58620.0
2016-02-08 12:20:00,47.65,47.69,47.47,47.59,142080.0,42.187,42.2224,42.0276,42.1339,142080.0
2016-02-08 12:30:00,47.63,47.79,47.54,47.57,73000.0,42.1693,42.3109,42.0896,42.1162,73000.0
2016-02-08 12:40:00,47.57,47.65,47.49,47.54,51565.0,42.1162,42.187,42.0453,42.0896,51565.0
2016-02-08 12:50:00,47.56,47.65,47.54,47.63,82490.0,42.1073,42.187,42.0896,42.1693,82490.0
2016-02-08 13:00:00,47.63,47.7,47.38,47.45,98925.0,42.1693,42.2312,41.9479,42.0099,98925.0
2016-02-08 13:10:00,47.47,47.58,47.41,47.45,94345.0,42.0276,42.125,41.9745,42.0099,94345.0
2016-02-08 13:20:00,47.42,47.56,47.32,47.46,102905.0,41.9833,42.1073,41.8948,42.0188,102905.0
2016-02-08 13:30:00,47.51,47.55,47.27,47.27,255440.0,42.063,42.0984,41.8505,41.8505,255440.0
2016-02-08 13:40:00,47.31,47.34,47.22,47.27,100010.0,41.886,41.9125,41.8063,41.8505,100010.0
2016-02-08 13:50:00,47.27,47.33,47.19,47.19,315605.0,41.8505,41.9037,41.7797,41.7797,315605.0
2016-02-08 14:00:00,47.19,47.46,47.19,47.44,166465.0,41.7797,42.0188,41.7797,42.0011,166465.0
2016-02-08 14:10:00,47.45,47.53,47.3,47.36,105990.0,42.0099,42.0807,41.8771,41.9302,105990.0
2016-02-08 14:20:00,47.33,47.37,47.22,47.24,133415.0,41.9037,41.9391,41.8063,41.824,133415.0
2016-02-08 14:30:00,47.25,47.25,46.95,46.95,112905.0,41.8328,41.8328,41.5672,41.5672,112905.0
2016-02-08 14:40:00,46.95,47.17,46.94,47.05,126405.0,41.5672,41.762,41.5584,41.6558,126405.0
2016-02-08 14:50:00,47.05,47.07,46.93,46.99,92175.0,41.6558,41.6735,41.5495,41.6026,92175.0
2016-02-08 15:00:00,47.0,47.13,46.97,47.04,132500.0,41.6115,41.7266,41.5849,41.6469,132500.0
2016-02-08 15:10:00,47.04,47.25,47.01,47.21,245405.0,41.6469,41.8328,41.6204,41.7974,245405.0
2016-02-08 15:20:00,47.2,47.28,47.18,47.28,211430.0,41.7886,41.8594,41.7709,41.8594,211430.0
2016-02-08 15:30:00,47.29,47.48,47.29,47.45,216340.0,41.8683,42.0365,41.8683,42.0099,216340.0
2016-02-08 15:40:00,47.43,48.0,47.43,47.9,361560.0,41.9922,42.4969,41.9922,42.4083,361560.0
2016-02-08 15:50:00,47.9,47.9,47.58,47.82,497930.0,42.4083,42.4083,42.125,42.3375,497930.0
2016-02-09 09:30:00,47.67,48.44,47.39,48.35,250225.0,42.2047,42.8864,41.9568,42.8067,250225.0
2016-02-09 09:40:00,48.38,48.83,48.2,48.65,142340.0,42.8333,43.2317,42.6739,43.0723,142340.0
2016-02-09 09:50:00,48.7,48.78,48.17,48.24,214200.0,43.1166,43.1874,42.6474,42.7093,214200.0
2016-02-09 10:00:00,48.29,48.54,48.25,48.45,167445.0,42.7536,42.9749,42.7182,42.8953,167445.0
2016-02-09 10:10:00,48.47,48.66,48.31,48.38,123835.0,42.913,43.0812,42.7713,42.8333,123835.0
2016-02-09 10:20:00,48.42,48.43,48.2,48.3,148820.0,42.8687,42.8776,42.6739,42.7625,148820.0
2016-02-09 10:30:00,48.26,48.33,48.11,48.11,158255.0,42.727,42.789,42.5942,42.5942,158255.0
2016-02-09 10:40:00,48.1,48.27,48.0,48.27,80380.0,42.5854,42.7359,42.4969,42.7359,80380.0
2016-02-09 10:50:00,48.26,48.34,48.1,48.34,135305.0,42.727,42.7979,42.5854,42.7979,135305.0
2016-02-09 11:00:00,48.34,48.55,48.34,48.47,97995.0,42.7979,42.9838,42.7979,42.913,97995.0
2016-02-09 11:10:00,48.5,48.76,48.5,48.58,49060.0,42.9395,43.1697,42.9395,43.0104,49060.0
2016-02-09 11:20:00,48.58,48.83,48.58,48.68,43320.0,43.0104,43.2317,43.0104,43.0989,43320.0
2016-02-09 11:30:00,48.67,48.68,48.28,48.32,56435.0,43.09,43.0989,42.7447,42.7802,56435.0
2016-02-09 11:40:00,48.33,48.52,48.32,48.32,73885.0,42.789,42.9572,42.7802,42.7802,73885.0
2016-02-09 11:50:00,48.38,48.39,48.14,48.25,120440.0,42.8333,42.8421,42.6208,42.7182,120440.0
2016-02-09 12:00:00,48.29,48.32,48.16,48.32,141930.0,42.7536,42.7802,42.6385,42.7802,141930.0
2016-02-09 12:10:00,48.35,48.35,48.11,48.16,155400.0,42.8067,42.8067,42.5942,42.6385,155400.0
2016-02-09 12:20:00,48.11,48.39,48.11,48.32,51500.0,42.5942,42.8421,42.5942,42.7802,51500.0
2016-02-09 12:30:00,48.23,48.25,48.15,48.18,42500.0,42.7005,42.7182,42.6297,42.6562,42500.0
2016-02-09 12:40:00,48.17,48.21,48.08,48.11,65325.0,42.6474,42.6828,42.5677,42.5942,65325.0
2016-02-09 12:50:00,48.08,48.22,48.05,48.07,68565.0,42.5677,42.6916,42.5411,42.5588,68565.0
2016-02-09 13:00:00,48.1,48.18,48.02,48.11,61505.0,42.5854,42.6562,42.5146,42.5942,61505.0
2016-02-09 13:10:00,48.07,48.07,47.86,47.99,51140.0,42.5588,42.5588,42.3729,42.488,51140.0
2016-02-09 13:20:00,48.01,48.11,47.92,47.97,27135.0,42.5057,42.5942,42.426,42.4703,27135.0
2016-02-09 13:30:00,47.98,48.19,47.96,47.99,67150.0,42.4791,42.6651,42.4614,42.488,67150.0
2016-02-09 13:40:00,48.03,48.29,48.02,48.11,66530.0,42.5234,42.7536,42.5146,42.5942,66530.0
2016-02-09 13:50:00,48.06,48.24,48.03,48.12,40075.0,42.55,42.7093,42.5234,42.6031,40075.0
2016-02-09 14:00:00,48.08,48.36,48.07,48.36,26535.0,42.5677,42.8156,42.5588,42.8156,26535.0
2016-02-09 14:10:00,48.36,48.39,48.23,48.25,80170.0,42.8156,42.8421,42.7005,42.7182,80170.0
2016-02-09 14:20:00,48.26,48.3,48.04,48.12,31640.0,42.727,42.7625,42.5323,42.6031,31640.0
2016-02-09 14:30:00,48.13,48.39,48.12,48.29,46735.0,42.6119,42.8421,42.6031,42.7536,46735.0
2016-02-09 14:40:00,48.28,48.48,48.15,48.17,96790.0,42.7447,42.9218,42.6297,42.6474,96790.0
2016-02-09 14:50:00,48.21,48.41,48.21,48.3,85115.0,42.6828,42.8598,42.6828,42.7625,85115.0
2016-02-09 15:00:00,48.32,48.71,48.29,48.71,110675.0,42.7802,43.1255,42.7536,43.1255,110675.0
2016-02-09 15:10:00,48.69,48.77,48.59,48.68,195935.0,43.1077,43.1786,43.0192,43.0989,195935.0
2016-02-09 15:20:00,48.68,48.75,48.54,48.65,210040.0,43.0989,43.1609,42.9749,43.0723,210040.0
2016-02-09 15:30:00,48.64,48.78,48.59,48.65,117250.0,43.0635,43.1874,43.0192,43.0723,117250.0
2016-02-09 15:40:00,48.65,48.71,48.43,48.46,194065.0,43.0723,43.1255,42.8776,42.9041,194065.0
2016-02-09 15:50:00,48.52,48.62,48.48,48.61,400730.0,42.9572,43.0458,42.9218,43.0369,400730.0
2016-02-10 09:30:00,48.76,49.01,48.49,48.92,187520.0,43.1697,43.3911,42.9307,43.3114,187520.0
2016-02-10 09:40:00,48.86,48.99,48.48,48.76,141080.0,43.2583,43.3733,42.9218,43.1697,141080.0
2016-02-10 09:50:00,48.75,48.99,48.72,48.88,71970.0,43.1609,43.3733,43.1343,43.276,71970.0
2016-02-10 10:00:00,48.83,48.95,48.7,48.75,94530.0,43.2317,43.3379,43.1166,43.1609,94530.0
2016-02-10 10:10:00,48.87,48.92,48.6,48.75,75620.0,43.2671,43.3114,43.0281,43.1609,75620.0
2016-02-10 10:20:00,48.75,48.87,48.66,48.75,74005.0,43.1609,43.2671,43.0812,43.1609,74005.0
2016-02-10 10:30:00,48.79,48.88,48.6,48.6,45775.0,43.1963,43.276,43.0281,43.0281,45775.0
2016-02-10 10:40:00,48.64,48.64,48.21,48.29,61665.0,43.0635,43.0635,42.6828,42.7536,61665.0
2016-02-10 10:50:00,48.26,48.41,48.2,48.37,119820.0,42.727,42.8598,42.6739,42.8244,119820.0
2016-02-10 11:00:00,48.37,48.44,48.21,48.24,39340.0,42.8244,42.8864,42.6828,42.7093,39340.0
2016-02-10 11:10:00,48.27,48.31,48.15,48.31,19500.0,42.7359,42.7713,42.6297,42.7713,19500.0
2016-02-10 11:20:00,48.23,48.41,48.2,48.3,55450.0,42.7005,42.8598,42.6739,42.7625,55450.0
2016-02-10 11:30:00,48.18,48.3,48.02,48.02,44475.0,42.6562,42.7625,42.5146,42.5146,44475.0
2016-02-10 11:40:00,48.0,48.22,47.95,48.2,68100.0,42.4969,42.6916,42.4526,42.6739,68100.0
2016-02-10 11:50:00,48.14,48.19,48.0,48.04,79315.0,42.6208,42.6651,42.4969,42.5323,79315.0
2016-02-10 12:00:00,48.05,48.07,47.87,47.92,75245.0,42.5411,42.5588,42.3818,42.426,75245.0
2016-02-10 12:10:00,47.92,47.94,47.64,47.64,95880.0,42.426,42.4437,42.1781,42.1781,95880.0
2016-02-10 12:20:00,47.71,47.84,47.67,47.72,78125.0,42.2401,42.3552,42.2047,42.249,78125.0
2016-02-10 12:30:00,47.72,47.84,47.67,47.8,55980.0,42.249,42.3552,42.2047,42.3198,55980.0
2016-02-10 12:40:00,47.79,47.89,47.79,47.87,50815.0,42.3109,42.3995,42.3109,42.3818,50815.0
2016-02-10 12:50:00,47.88,47.91,47.76,47.88,67135.0,42.3906,42.4172,42.2844,42.3906,67135.0
2016-02-10 13:00:00,47.88,47.96,47.83,47.84,65420.0,42.3906,42.4614,42.3463,42.3552,65420.0
2016-02-10 13:10:00,47.88,47.91,47.79,47.83,60140.0,42.3906,42.4172,42.3109,42.3463,60140.0
2016-02-10 13:20:00,47.86,47.91,47.7,47.73,37800.0,42.3729,42.4172,42.2312,42.2578,37800.0
2016-02-10 13:30:00,47.72,47.81,47.71,47.77,92400.0,42.249,42.3286,42.2401,42.2932,92400.0
2016-02-10 13:40:00,47.79,47.8,47.71,47.71,81080.0,42.3109,42.3198,42.2401,42.2401,81080.0
2016-02-10 13:50:00,47.73,47.73,47.6,47.69,56295.0,42.2578,42.2578,42.1427,42.2224,56295.0
2016-02-10 14:00:00,47.67,47.73,47.64,47.71,92830.0,42.2047,42.2578,42.1781,42.2401,92830.0
2016-02-10 14:10:00,47.72,47.78,47.7,47.78,82260.0,42.249,42.3021,42.2312,42.3021,82260.0
2016-02-10 14:20:00,47.75,47.76,47.63,47.68,51370.0,42.2755,42.2844,42.1693,42.2135,51370.0
2016-02-10 14:30:00,47.68,47.74,47.57,47.6,79785.0,42.2135,42.2667,42.1162,42.1427,79785.0
2016-02-10 14:40:00,47.58,47.59,47.43,47.47,53800.0,42.125,42.1339,41.9922,42.0276,53800.0
2016-02-10 14:50:00,47.48,47.57,47.46,47.56,56865.0,42.0365,42.1162,42.0188,42.1073,56865.0
2016-02-10 15:00:00,47.55,47.82,47.53,47.76,51000.0,42.0984,42.3375,42.0807,42.2844,51000.0
2016-02-10 15:10:00,47.78,47.81,47.48,47.54,87695.0,42.3021,42.3286,42.0365,42.0896,87695.0
2016-02-10 15:20:00,47.55,47.65,47.47,47.47,92640.0,42.0984,42.187,42.0276,42.0276,92640.0
2016-02-10 15:30:00,47.52,47.6,47.36,47.43,117540.0,42.0719,42.1427,41.9302,41.9922,117540.0
2016-02-10 15:40:00,47.37,47.43,47.24,47.31,267950.0,41.9391,41.9922,41.824,41.886,267950.0
2016-02-10 15:50:00,47.3,47.35,47.24,47.28,401235.0,41.8771,41.9214,41.824,41.8594,401235.0
2016-02-11 09:30:00,46.13,46.69,46.04,46.24,111495.0,40.8412,41.337,40.7616,40.9386,111495.0
2016-02-11 09:40:00,46.18,46.46,46.15,46.46,150945.0,40.8855,41.1334,40.859,41.1334,150945.0
2016-02-11 09:50:00,46.53,46.98,46.5,46.84,100275.0,41.1954,41.5938,41.1688,41.4698,100275.0
2016-02-11 10:00:00,46.88,47.14,46.76,47.1,107275.0,41.5053,41.7354,41.399,41.7,107275.0
2016-02-11 10:10:00,47.09,47.24,47.06,47.09,118215.0,41.6912,41.824,41.6646,41.6912,118215.0
2016-02-11 10:20:00,47.08,47.15,46.79,46.79,85740.0,41.6823,41.7443,41.4256,41.4256,85740.0
2016-02-11 10:30:00,46.8,46.84,46.51,46.51,79640.0,41.4344,41.4698,41.1777,41.1777,79640.0
2016-02-11 10:40:00,46.5,46.5,46.35,46.35,229015.0,41.1688,41.1688,41.036,41.036,229015.0
2016-02-11 10:50:00,46.35,46.36,46.16,46.16,93320.0,41.036,41.0449,40.8678,40.8678,93320.0
2016-02-11 11:00:00,46.19,46.19,45.89,45.9,182475.0,40.8944,40.8944,40.6288,40.6376,182475.0
2016-02-11 11:10:00,45.92,45.95,45.7,45.87,90310.0,40.6553,40.6819,40.4605,40.6111,90310.0
2016-02-11 11:20:00,45.85,46.06,45.85,46.0,106620.0,40.5933,40.7793,40.5933,40.7261,106620.0
2016-02-11 11:30:00,45.98,46.13,45.96,46.13,40985.0,40.7084,40.8412,40.6907,40.8412,40985.0
2016-02-11 11:40:00,46.15,46.18,46.04,46.04,116200.0,40.859,40.8855,40.7616,40.7616,116200.0
2016-02-11 11:50:00,46.04,46.22,46.03,46.22,37125.0,40.7616,40.9209,40.7527,40.9209,37125.0
2016-02-11 12:00:00,46.18,46.41,46.14,46.32,119735.0,40.8855,41.0891,40.8501,41.0095,119735.0
2016-02-11 12:10:00,46.34,46.34,46.01,46.06,60690.0,41.0272,41.0272,40.735,40.7793,60690.0
2016-02-11 12:20:00,46.09,46.27,46.03,46.14,50935.0,40.8058,40.9652,40.7527,40.8501,50935.0
2016-02-11 12:30:00,46.09,46.09,46.01,46.05,31560.0,40.8058,40.8058,40.735,40.7704,31560.0
2016-02-11 12:40:00,46.04,46.07,45.98,46.02,36650.0,40.7616,40.7881,40.7084,40.7439,36650.0
2016-02-11 12:50:00,46.04,46.22,46.04,46.22,75045.0,40.7616,40.9209,40.7616,40.9209,75045.0
2016-02-11 13:00:00,46.22,46.35,46.16,46.35,100650.0,40.9209,41.036,40.8678,41.036,100650.0
2016-02-11 13:10:00,46.36,46.54,46.29,46.54,118465.0,41.0449,41.2042,40.9829,41.2042,118465.0
2016-02-11 13:20:00,46.54,46.7,46.54,46.63,153145.0,41.2042,41.3459,41.2042,41.2839,153145.0
2016-02-11 13:30:00,46.61,46.67,46.43,46.43,34355.0,41.2662,41.3193,41.1069,41.1069,34355.0
2016-02-11 13:40:00,46.45,46.53,46.35,46.53,68415.0,41.1246,41.1954,41.036,41.1954,68415.0
2016-02-11 13:50:00,46.55,46.61,46.43,46.47,90465.0,41.2131,41.2662,41.1069,41.1423,90465.0
2016-02-11 14:00:00,46.48,46.51,46.32,46.4,35050.0,41.1511,41.1777,41.0095,41.0803,35050.0
2016-02-11 14:10:00,46.35,46.47,46.32,46.46,83990.0,41.036,41.1423,41.0095,41.1334,83990.0
2016-02-11 14:20:00,46.44,46.49,46.4,46.4,91355.0,41.1157,41.16,41.0803,41.0803,91355.0
2016-02-11 14:30:00,46.4,46.58,46.22,46.56,104355.0,41.0803,41.2397,40.9209,41.2219,104355.0
2016-02-11 14:40:00,46.59,46.85,46.52,46.84,109620.0,41.2485,41.4787,41.1865,41.4698,109620.0
2016-02-11 14:50:00,46.84,46.93,46.64,46.67,63185.0,41.4698,41.5495,41.2928,41.3193,63185.0
2016-02-11 15:00:00,46.69,46.7,46.24,46.35,292760.0,41.337,41.3459,40.9386,41.036,292760.0
2016-02-11 15:10:00,46.36,46.52,46.31,46.35,89030.0,41.0449,41.1865,41.0006,41.036,89030.0
2016-02-11 15:20:00,46.35,46.53,46.32,46.52,135330.0,41.036,41.1954,41.0095,41.1865,135330.0
2016-02-11 15:30:00,46.52,46.9,46.43,46.89,199280.0,41.1865,41.523,41.1069,41.5141,199280.0
2016-02-11 15:40:00,46.92,46.96,46.72,46.78,246290.0,41.5407,41.5761,41.3636,41.4167,246290.0
2016-02-11 15:50:00,46.78,46.84,46.62,46.63,776690.0,41.4167,41.4698,41.2751,41.2839,776690.0
2016-02-12 09:30:00,47.31,47.31,46.88,47.14,106135.0,41.886,41.886,41.5053,41.7354,106135.0
2016-02-12 09:40:00,47.18,47.3,47.01,47.18,84775.0,41.7709,41.8771,41.6204,41.7709,84775.0
2016-02-12 09:50:00,47.11,47.23,46.85,46.9,56615.0,41.7089,41.8151,41.4787,41.523,56615.0
2016-02-12 10:00:00,46.83,46.98,46.6,46.78,48000.0,41.461,41.5938,41.2574,41.4167,48000.0
2016-02-12 10:10:00,46.74,46.82,46.66,46.71,34085.0,41.3813,41.4521,41.3105,41.3547,34085.0
2016-02-12 10:20:00,46.88,47.25,46.84,47.19,34395.0,41.5053,41.8328,41.4698,41.7797,34395.0
2016-02-12 10:30:00,47.25,47.3,46.95,46.95,60475.0,41.8328,41.8771,41.5672,41.5672,60475.0
2016-02-12 10:40:00,46.93,46.93,46.59,46.66,78480.0,41.5495,41.5495,41.2485,41.3105,78480.0
2016-02-12 10:50:00,46.64,46.71,46.43,46.48,71150.0,41.2928,41.3547,41.1069,41.1511,71150.0
2016-02-12 11:00:00,46.55,46.64,46.41,46.43,89740.0,41.2131,41.2928,41.0891,41.1069,89740.0
2016-02-12 11:10:00,46.42,46.57,46.36,46.57,157485.0,41.098,41.2308,41.0449,41.2308,157485.0
2016-02-12 11:20:00,46.63,46.63,46.5,46.5,52050.0,41.2839,41.2839,41.1688,41.1688,52050.0
2016-02-12 11:30:00,46.5,46.69,46.48,46.51,88825.0,41.1688,41.337,41.1511,41.1777,88825.0
2016-02-12 11:40:00,46.55,46.65,46.52,46.59,72870.0,41.2131,41.3016,41.1865,41.2485,72870.0
2016-02-12 11:50:00,46.57,46.59,46.35,46.43,30860.0,41.2308,41.2485,41.036,41.1069,30860.0
2016-02-12 12:00:00,46.48,46.61,46.46,46.46,35455.0,41.1511,41.2662,41.1334,41.1334,35455.0
2016-02-12 12:10:00,46.44,46.55,46.44,46.49,14610.0,41.1157,41.2131,41.1157,41.16,14610.0
2016-02-12 12:20:00,46.54,46.55,46.49,46.49,23880.0,41.2042,41.2131,41.16,41.16,23880.0
2016-02-12 12:30:00,46.51,46.51,46.34,46.34,89575.0,41.1777,41.1777,41.0272,41.0272,89575.0
2016-02-12 12:40:00,46.39,46.39,46.27,46.3,116460.0,41.0714,41.0714,40.9652,40.9918,116460.0
2016-02-12 12:50:00,46.3,46.39,46.27,46.27,47095.0,40.9918,41.0714,40.9652,40.9652,47095.0
2016-02-12 13:00:00,46.29,46.41,46.29,46.31,37410.0,40.9829,41.0891,40.9829,41.0006,37410.0
2016-02-12 13:10:00,46.33,46.36,46.23,46.26,88650.0,41.0183,41.0449,40.9298,40.9563,88650.0
2016-02-12 13:20:00,46.27,46.29,46.21,46.27,19270.0,40.9652,40.9829,40.9121,40.9652,19270.0
2016-02-12 13:30:00,46.27,46.44,46.25,46.44,35065.0,40.9652,41.1157,40.9475,41.1157,35065.0
2016-02-12 13:40:00,46.46,46.6,46.41,46.56,51500.0,41.1334,41.2574,41.0891,41.2219,51500.0
2016-02-12 13:50:00,46.57,46.6,46.52,46.55,41040.0,41.2308,41.2574,41.1865,41.2131,41040.0
2016-02-12 14:00:00,46.55,46.62,46.48,46.62,74040.0,41.2131,41.2751,41.1511,41.2751,74040.0
2016-02-12 14:10:00,46.59,46.76,46.53,46.71,116550.0,41.2485,41.399,41.1954,41.3547,116550.0
2016-02-12 14:20:00,46.7,46.94,46.67,46.94,44020.0,41.3459,41.5584,41.3193,41.5584,44020.0
2016-02-12 14:30:00,46.88,47.01,46.85,46.91,35285.0,41.5053,41.6204,41.4787,41.5318,35285.0
2016-02-12 14:40:00,46.91,47.01,46.89,46.94,66820.0,41.5318,41.6204,41.5141,41.5584,66820.0
2016-02-12 14:50:00,46.95,47.06,46.94,46.98,54375.0,41.5672,41.6646,41.5584,41.5938,54375.0
2016-02-12 15:00:00,46.95,47.13,46.95,47.1,54455.0,41.5672,41.7266,41.5672,41.7,54455.0
2016-02-12 15:10:00,47.04,47.13,47.04,47.08,53340.0,41.6469,41.7266,41.6469,41.6823,53340.0
2016-02-12 15:20:00,47.08,47.12,46.99,47.12,80525.0,41.6823,41.7177,41.6026,41.7177,80525.0
2016-02-12 15:30:00,47.12,47.14,47.04,47.12,106270.0,41.7177,41.7354,41.6469,41.7177,106270.0
2016-02-12 15:40:00,47.08,47.27,47.08,47.17,167435.0,41.6823,41.8505,41.6823,41.762,167435.0
2016-02-12 15:50:00,47.18,47.29,47.15,47.26,411425.0,41.7709,41.8683,41.7443,41.8417,411425.0
2016-02-16 09:30:00,47.72,48.1,47.68,47.86,162140.0,42.249,42.5854,42.2135,42.3729,162140.0
2016-02-16 09:40:00,47.79,47.93,47.49,47.5,45160.0,42.3109,42.4349,42.0453,42.0542,45160.0
2016-02-16 09:50:00,47.5,47.51,47.26,47.34,43365.0,42.0542,42.063,41.8417,41.9125,43365.0
2016-02-16 10:00:00,47.3,47.52,47.24,47.39,59595.0,41.8771,42.0719,41.824,41.9568,59595.0
2016-02-16 10:10:00,47.39,47.5,47.3,47.3,67055.0,41.9568,42.0542,41.8771,41.8771,67055.0
2016-02-16 10:20:00,47.3,47.3,47.09,47.09,33945.0,41.8771,41.8771,41.6912,41.6912,33945.0
2016-02-16 10:30:00,47.07,47.4,47.02,47.36,81835.0,41.6735,41.9656,41.6292,41.9302,81835.0
2016-02-16 10:40:00,47.35,47.51,47.35,47.4,119025.0,41.9214,42.063,41.9214,41.9656,119025.0
2016-02-16 10:50:00,47.36,47.37,47.17,47.29,55645.0,41.9302,41.9391,41.762,41.8683,55645.0
2016-02-16 11:00:00,47.27,47.36,47.25,47.3,48890.0,41.8505,41.9302,41.8328,41.8771,48890.0
2016-02-16 11:10:00,47.32,47.32,47.14,47.28,33725.0,41.8948,41.8948,41.7354,41.8594,33725.0
2016-02-16 11:20:00,47.33,47.35,47.14,47.2,22580.0,41.9037,41.9214,41.7354,41.7886,22580.0
2016-02-16 11:30:00,47.18,47.38,47.18,47.25,34810.0,41.7709,41.9479,41.7709,41.8328,34810.0
2016-02-16 11:40:00,47.23,47.27,47.21,47.27,25740.0,41.8151,41.8505,41.7974,41.8505,25740.0
2016-02-16 11:50:00,47.27,47.31,47.23,47.27,22630.0,41.8505,41.886,41.8151,41.8505,22630.0
2016-02-16 12:00:00,47.32,47.38,47.29,47.33,39915.0,41.8948,41.9479,41.8683,41.9037,39915.0
2016-02-16 12:10:00,47.33,47.33,47.24,47.24,33755.0,41.9037,41.9037,41.824,41.824,33755.0
2016-02-16 12:20:00,47.25,47.35,47.17,47.17,101560.0,41.8328,41.9214,41.762,41.762,101560.0
2016-02-16 12:30:00,47.2,47.21,47.12,47.13,85555.0,41.7886,41.7974,41.7177,41.7266,85555.0
2016-02-16 12:40:00,47.13,47.15,47.06,47.14,156215.0,41.7266,41.7443,41.6646,41.7354,156215.0
2016-02-16 12:50:00,47.12,47.27,47.07,47.23,63695.0,41.7177,41.8505,41.6735,41.8151,63695.0
2016-02-16 13:00:00,47.23,47.37,47.22,47.35,70580.0,41.8151,41.9391,41.8063,41.9214,70580.0
2016-02-16 13:10:00,47.35,47.42,47.32,47.38,68590.0,41.9214,41.9833,41.8948,41.9479,68590.0
2016-02-16 13:20:00,47.36,47.56,47.35,47.48,44630.0,41.9302,42.1073,41.9214,42.0365,44630.0
2016-02-16 13:30:00,47.5,47.55,47.41,47.49,50520.0,42.0542,42.0984,41.9745,42.0453,50520.0
2016-02-16 13:40:00,47.49,47.49,47.34,47.37,83715.0,42.0453,42.0453,41.9125,41.9391,83715.0
2016-02-16 13:50:00,47.38,47.44,47.34,47.4,87350.0,41.9479,42.0011,41.9125,41.9656,87350.0
2016-02-16 14:00:00,47.43,47.5,47.38,47.4,126290.0,41.9922,42.0542,41.9479,41.9656,126290.0
2016-02-16 14:10:00,47.4,47.48,47.39,47.41,68915.0,41.9656,42.0365,41.9568,41.9745,68915.0
2016-02-16 14:20:00,47.42,47.46,47.36,47.46,101820.0,41.9833,42.0188,41.9302,42.0188,101820.0
2016-02-16 14:30:00,47.45,47.48,47.37,47.38,135905.0,42.0099,42.0365,41.9391,41.9479,135905.0
2016-02-16 14:40:00,47.39,47.43,47.34,47.4,85230.0,41.9568,41.9922,41.9125,41.9656,85230.0
2016-02-16 14:50:00,47.4,47.43,47.35,47.35,86450.0,41.9656,41.9922,41.9214,41.9214,86450.0
2016-02-16 15:00:00,47.37,47.38,47.25,47.37,134180.0,41.9391,41.9479,41.8328,41.9391,134180.0
2016-02-16 15:10:00,47.36,47.56,47.35,47.55,112735.0,41.9302,42.1073,41.9214,42.0984,112735.0
2016-02-16 15:20:00,47.54,47.63,47.53,47.63,92330.0,42.0896,42.1693,42.0807,42.1693,92330.0
2016-02-16 15:30:00,47.65,47.65,47.56,47.57,121630.0,42.187,42.187,42.1073,42.1162,121630.0
2016-02-16 15:40:00,47.56,47.62,47.48,47.51,157955.0,42.1073,42.1604,42.0365,42.063,157955.0
2016-02-16 15:50:00,47.52,47.6,47.49,47.56,432855.0,42.0719,42.1427,42.0453,42.1073,432855.0
2016-02-17 09:30:00,47.71,48.39,47.71,48.15,116990.0,42.2401,42.8421,42.2401,42.6297,116990.0
2016-02-17 09:40:00,48.06,48.25,47.98,47.98,9835.0,42.55,42.7182,42.4791,42.4791,9835.0
2016-02-17 09:50:00,48.03,48.17,47.95,48.04,59390.0,42.5234,42.6474,42.4526,42.5323,59390.0
2016-02-17 10:00:00,48.03,48.18,47.97,48.02,62805.0,42.5234,42.6562,42.4703,42.5146,62805.0
2016-02-17 10:10:00,48.06,48.36,47.97,48.32,88500.0,42.55,42.8156,42.4703,42.7802,88500.0
2016-02-17 10:20:00,48.32,48.39,48.17,48.31,112345.0,42.7802,42.8421,42.6474,42.7713,112345.0
2016-02-17 10:30:00,48.32,48.32,48.16,48.16,86720.0,42.7802,42.7802,42.6385,42.6385,86720.0
2016-02-17 10:40:00,48.16,48.4,48.13,48.4,68235.0,42.6385,42.851,42.6119,42.851,68235.0
2016-02-17 10:50:00,48.4,48.51,48.34,48.48,58925.0,42.851,42.9484,42.7979,42.9218,58925.0
2016-02-17 11:00:00,48.46,48.48,48.38,48.4,69630.0,42.9041,42.9218,42.8333,42.851,69630.0
2016-02-17 11:10:00,48.4,48.46,48.27,48.45,67675.0,42.851,42.9041,42.7359,42.8953,67675.0
2016-02-17 11:20:00,48.42,48.74,48.37,48.67,77510.0,42.8687,43.152,42.8244,43.09,77510.0
2016-02-17 11:30:00,48.71,48.8,48.53,48.59,42450.0,43.1255,43.2051,42.9661,43.0192,42450.0
2016-02-17 11:40:00,48.62,48.64,48.54,48.55,85855.0,43.0458,43.0635,42.9749,42.9838,85855.0
2016-02-17 11:50:00,48.58,48.58,48.46,48.53,42000.0,43.0104,43.0104,42.9041,42.9661,42000.0
2016-02-17 12:00:00,48.55,48.72,48.52,48.7,90200.0,42.9838,43.1343,42.9572,43.1166,90200.0
2016-02-17 12:10:00,48.68,48.8,48.66,48.8,72655.0,43.0989,43.2051,43.0812,43.2051,72655.0
2016-02-17 12:20:00,48.8,48.95,48.74,48.88,80750.0,43.2051,43.3379,43.152,43.276,80750.0
2016-02-17 12:30:00,48.85,48.97,48.83,48.85,44615.0,43.2494,43.3556,43.2317,43.2494,44615.0
2016-02-17 12:40:00,48.85,49.0,48.85,48.89,101050.0,43.2494,43.3822,43.2494,43.2848,101050.0
2016-02-17 12:50:00,48.91,49.0,48.86,48.93,83630.0,43.3025,43.3822,43.2583,43.3202,83630.0
2016-02-17 13:00:00,48.96,49.1,48.94,49.09,48060.0,43.3468,43.4707,43.3291,43.4619,48060.0
2016-02-17 13:10:00,49.1,49.15,49.04,49.12,75380.0,43.4707,43.515,43.4176,43.4884,75380.0
2016-02-17 13:20:00,49.13,49.25,49.05,49.22,79785.0,43.4973,43.6035,43.4265,43.577,79785.0
2016-02-17 13:30:00,49.2,49.24,49.13,49.22,43315.0,43.5593,43.5947,43.4973,43.577,43315.0
2016-02-17 13:40:00,49.21,49.25,49.16,49.16,49205.0,43.5681,43.6035,43.5239,43.5239,49205.0
2016-02-17 13:50:00,49.14,49.14,48.92,49.0,173160.0,43.5062,43.5062,43.3114,43.3822,173160.0
2016-02-17 14:00:00,49.0,49.2,48.97,49.2,32800.0,43.3822,43.5593,43.3556,43.5593,32800.0
2016-02-17 14:10:00,49.21,49.39,49.16,49.39,91610.0,43.5681,43.7275,43.5239,43.7275,91610.0
2016-02-17 14:20:00,49.4,49.5,49.35,49.43,88720.0,43.7363,43.8249,43.6921,43.7629,88720.0
2016-02-17 14:30:00,49.43,49.51,49.29,49.29,75135.0,43.7629,43.8337,43.639,43.639,75135.0
2016-02-17 14:40:00,49.32,49.41,49.29,49.4,87660.0,43.6655,43.7452,43.639,43.7363,87660.0
2016-02-17 14:50:00,49.4,49.4,49.31,49.34,98740.0,43.7363,43.7363,43.6567,43.6832,98740.0
2016-02-17 15:00:00,49.35,49.46,49.33,49.4,99975.0,43.6921,43.7895,43.6744,43.7363,99975.0
2016-02-17 15:10:00,49.44,49.52,49.41,49.49,89185.0,43.7718,43.8426,43.7452,43.816,89185.0
2016-02-17 15:20:00,49.5,49.54,49.44,49.5,116630.0,43.8249,43.8603,43.7718,43.8249,116630.0
2016-02-17 15:30:00,49.49,49.52,49.19,49.3,229200.0,43.816,43.8426,43.5504,43.6478,229200.0
2016-02-17 15:40:00,49.3,49.36,49.25,49.25,251210.0,43.6478,43.7009,43.6035,43.6035,251210.0
2016-02-17 15:50:00,49.26,49.31,49.25,49.28,351010.0,43.6124,43.6567,43.6035,43.6301,351010.0
2016-02-18 09:30:00,49.2,49.36,48.97,49.28,90105.0,43.5593,43.7009,43.3556,43.6301,90105.0
2016-02-18 09:40:00,49.36,49.4,49.09,49.11,63370.0,43.7009,43.7363,43.4619,43.4796,63370.0
2016-02-18 09:50:00,49.11,49.23,48.95,48.95,107745.0,43.4796,43.5858,43.3379,43.3379,107745.0
2016-02-18 10:00:00,48.93,48.99,48.6,48.62,93360.0,43.3202,43.3733,43.0281,43.0458,93360.0
2016-02-18 10:10:00,48.6,48.9,48.58,48.9,60690.0,43.0281,43.2937,43.0104,43.2937,60690.0
2016-02-18 10:20:00,48.93,48.95,48.75,48.78,33615.0,43.3202,43.3379,43.1609,43.1874,33615.0
2016-02-18 10:30:00,48.82,48.82,48.67,48.69,36595.0,43.2228,43.2228,43.09,43.1077,36595.0
2016-02-18 10:40:00,48.72,48.76,48.64,48.64,33965.0,43.1343,43.1697,43.0635,43.0635,33965.0
2016-02-18 10:50:00,48.67,48.79,48.58,48.74,26165.0,43.09,43.1963,43.0104,43.152,26165.0
2016-02-18 11:00:00,48.74,48.77,48.58,48.66,33190.0,43.152,43.1786,43.0104,43.0812,33190.0
2016-02-18 11:10:00,48.65,48.73,48.64,48.64,14015.0,43.0723,43.1432,43.0635,43.0635,14015.0
2016-02-18 11:20:00,48.68,48.68,48.51,48.65,34520.0,43.0989,43.0989,42.9484,43.0723,34520.0
2016-02-18 11:30:00,48.6,48.81,48.57,48.73,53910.0,43.0281,43.214,43.0015,43.1432,53910.0
2016-02-18 11:40:00,48.8,48.86,48.75,48.86,25355.0,43.2051,43.2583,43.1609,43.2583,25355.0
2016-02-18 11:50:00,48.8,48.88,48.78,48.88,20965.0,43.2051,43.276,43.1874,43.276,20965.0
2016-02-18 12:00:00,48.94,49.03,48.93,48.95,29665.0,43.3291,43.4088,43.3202,43.3379,29665.0
2016-02-18 12:10:00,48.94,48.98,48.88,48.96,11465.0,43.3291,43.3645,43.276,43.3468,11465.0
2016-02-18 12:20:00,48.99,49.04,48.91,48.97,27440.0,43.3733,43.4176,43.3025,43.3556,27440.0
2016-02-18 12:30:00,49.04,49.04,48.88,48.88,62955.0,43.4176,43.4176,43.276,43.276,62955.0
2016-02-18 12:40:00,48.86,48.94,48.86,48.88,16000.0,43.2583,43.3291,43.2583,43.276,16000.0
2016-02-18 12:50:00,48.88,49.04,48.88,48.89,33220.0,43.276,43.4176,43.276,43.2848,33220.0
2016-02-18 13:00:00,48.91,48.97,48.83,48.91,44990.0,43.3025,43.3556,43.2317,43.3025,44990.0
2016-02-18 13:10:00,48.94,48.95,48.69,48.8,40160.0,43.3291,43.3379,43.1077,43.2051,40160.0
2016-02-18 13:20:00,48.75,48.87,48.75,48.85,18755.0,43.1609,43.2671,43.1609,43.2494,18755.0
2016-02-18 13:30:00,48.82,48.93,48.8,48.82,36505.0,43.2228,43.3202,43.2051,43.2228,36505.0
2016-02-18 13:40:00,48.82,48.83,48.76,48.76,15150.0,43.2228,43.2317,43.1697,43.1697,15150.0
2016-02-18 13:50:00,48.72,48.91,48.72,48.81,20670.0,43.1343,43.3025,43.1343,43.214,20670.0
2016-02-18 14:00:00,48.83,48.91,48.8,48.91,81435.0,43.2317,43.3025,43.2051,43.3025,81435.0
2016-02-18 14:10:00,48.86,48.89,48.71,48.85,38285.0,43.2583,43.2848,43.1255,43.2494,38285.0
2016-02-18 14:20:00,48.85,48.93,48.85,48.87,27515.0,43.2494,43.3202,43.2494,43.2671,27515.0
2016-02-18 14:30:00,48.88,48.96,48.86,48.86,22040.0,43.276,43.3468,43.2583,43.2583,22040.0
2016-02-18 14:40:00,48.88,48.93,48.8,48.8,53125.0,43.276,43.3202,43.2051,43.2051,53125.0
2016-02-18 14:50:00,48.82,48.85,48.78,48.79,29055.0,43.2228,43.2494,43.1874,43.1963,29055.0
2016-02-18 15:00:00,48.79,48.83,48.76,48.77,48940.0,43.1963,43.2317,43.1697,43.1786,48940.0
2016-02-18 15:10:00,48.79,48.83,48.71,48.76,51575.0,43.1963,43.2317,43.1255,43.1697,51575.0
2016-02-18 15:20:00,48.76,48.76,48.67,48.72,38765.0,43.1697,43.1697,43.09,43.1343,38765.0
2016-02-18 15:30:00,48.72,48.79,48.66,48.79,44945.0,43.1343,43.1963,43.0812,43.1963,44945.0
2016-02-18 15:40:00,48.79,48.8,48.7,48.75,66045.0,43.1963,43.2051,43.1166,43.1609,66045.0
2016-02-18 15:50:00,48.74,48.81,48.71,48.79,184840.0,43.152,43.214,43.1255,43.1963,184840.0
2016-02-19 09:30:00,48.67,49.01,48.31,48.67,216845.0,43.09,43.3911,42.7713,43.09,216845.0
2016-02-19 09:40:00,48.62,48.91,48.6,48.91,45650.0,43.0458,43.3025,43.0281,43.3025,45650.0
2016-02-19 09:50:00,48.91,49.33,48.9,49.18,57845.0,43.3025,43.6744,43.2937,43.5416,57845.0
2016-02-19 10:00:00,49.18,49.55,49.13,49.51,142820.0,43.5416,43.8691,43.4973,43.8337,142820.0
2016-02-19 10:10:00,49.55,49.76,49.52,49.66,63765.0,43.8691,44.0551,43.8426,43.9665,63765.0
2016-02-19 10:20:00,49.73,49.76,49.64,49.64,36655.0,44.0285,44.0551,43.9488,43.9488,36655.0
2016-02-19 10:30:00,49.68,49.85,49.67,49.81,68575.0,43.9842,44.1348,43.9754,44.0993,68575.0
2016-02-19 10:40:00,49.8,49.94,49.8,49.93,37210.0,44.0905,44.2144,44.0905,44.2056,37210.0
2016-02-19 10:50:00,49.9,49.94,49.81,49.85,44025.0,44.179,44.2144,44.0993,44.1348,44025.0
2016-02-19 11:00:00,49.77,49.83,49.58,49.58,48625.0,44.0639,44.117,43.8957,43.8957,48625.0
2016-02-19 11:10:00,49.57,49.64,49.51,49.56,31910.0,43.8869,43.9488,43.8337,43.878,31910.0
2016-02-19 11:20:00,49.55,49.76,49.55,49.75,56940.0,43.8691,44.0551,43.8691,44.0462,56940.0
2016-02-19 11:30:00,49.75,49.84,49.66,49.81,89385.0,44.0462,44.1259,43.9665,44.0993,89385.0
2016-02-19 11:40:00,49.8,49.91,49.77,49.81,22000.0,44.0905,44.1879,44.0639,44.0993,22000.0
2016-02-19 11:50:00,49.78,49.88,49.68,49.68,21655.0,44.0728,44.1613,43.9842,43.9842,21655.0
2016-02-19 12:00:00,49.75,49.79,49.68,49.75,14770.0,44.0462,44.0816,43.9842,44.0462,14770.0
2016-02-19 12:10:00,49.79,49.83,49.63,49.65,14275.0,44.0816,44.117,43.94,43.9577,14275.0
2016-02-19 12:20:00,49.61,49.62,49.51,49.6,18025.0,43.9223,43.9311,43.8337,43.9134,18025.0
2016-02-19 12:30:00,49.65,49.69,49.57,49.57,20095.0,43.9577,43.9931,43.8869,43.8869,20095.0
2016-02-19 12:40:00,49.55,49.62,49.54,49.57,10175.0,43.8691,43.9311,43.8603,43.8869,10175.0
2016-02-19 12:50:00,49.58,49.64,49.5,49.56,75050.0,43.8957,43.9488,43.8249,43.878,75050.0
2016-02-19 13:00:00,49.54,49.6,49.51,49.51,10900.0,43.8603,43.9134,43.8337,43.8337,10900.0
2016-02-19 13:10:00,49.47,49.63,49.45,49.57,24580.0,43.7983,43.94,43.7806,43.8869,24580.0
2016-02-19 13:20:00,49.53,49.58,49.45,49.45,31030.0,43.8514,43.8957,43.7806,43.7806,31030.0
2016-02-19 13:30:00,49.5,49.67,49.49,49.63,39445.0,43.8249,43.9754,43.816,43.94,39445.0
2016-02-19 13:40:00,49.61,49.63,49.5,49.51,36100.0,43.9223,43.94,43.8249,43.8337,36100.0
2016-02-19 13:50:00,49.51,49.55,49.42,49.54,27795.0,43.8337,43.8691,43.7541,43.8603,27795.0
2016-02-19 14:00:00,49.57,49.7,49.54,49.62,25500.0,43.8869,44.0019,43.8603,43.9311,25500.0
2016-02-19 14:10:00,49.66,49.66,49.56,49.59,27150.0,43.9665,43.9665,43.878,43.9046,27150.0
2016-02-19 14:20:00,49.59,49.63,49.36,49.38,76415.0,43.9046,43.94,43.7009,43.7186,76415.0
2016-02-19 14:30:00,49.37,49.42,49.23,49.36,72570.0,43.7098,43.7541,43.5858,43.7009,72570.0
2016-02-19 14:40:00,49.38,49.51,49.35,49.48,76860.0,43.7186,43.8337,43.6921,43.8072,76860.0
2016-02-19 14:50:00,49.52,49.57,49.45,49.51,55710.0,43.8426,43.8869,43.7806,43.8337,55710.0
2016-02-19 15:00:00,49.5,49.67,49.47,49.6,68750.0,43.8249,43.9754,43.7983,43.9134,68750.0
2016-02-19 15:10:00,49.6,49.69,49.6,49.67,44745.0,43.9134,43.9931,43.9134,43.9754,44745.0
2016-02-19 15:20:00,49.67,49.76,49.65,49.65,64710.0,43.9754,44.0551,43.9577,43.9577,64710.0
2016-02-19 15:30:00,49.66,49.67,49.57,49.63,73740.0,43.9665,43.9754,43.8869,43.94,73740.0
2016-02-19 15:40:00,49.63,49.7,49.6,49.64,172420.0,43.94,44.0019,43.9134,43.9488,172420.0
2016-02-19 15:50:00,49.64,49.66,49.6,49.61,289745.0,43.9488,43.9665,43.9134,43.9223,289745.0
2016-02-22 09:30:00,50.21,50.51,50.05,50.4,123465.0,44.4535,44.7191,44.3118,44.6217,123465.0
2016-02-22 09:40:00,50.4,50.74,50.26,50.49,84850.0,44.6217,44.9227,44.4977,44.7014,84850.0
2016-02-22 09:50:00,50.4,50.48,50.11,50.36,47795.0,44.6217,44.6925,44.3649,44.5863,47795.0
2016-02-22 10:00:00,50.26,50.33,49.92,49.95,93245.0,44.4977,44.5597,44.1967,44.2233,93245.0
2016-02-22 10:10:00,49.9,50.0,49.78,49.84,118235.0,44.179,44.2676,44.0728,44.1259,118235.0
2016-02-22 10:20:00,49.81,49.86,49.7,49.84,18755.0,44.0993,44.1436,44.0019,44.1259,18755.0
2016-02-22 10:30:00,49.84,49.93,49.76,49.79,41765.0,44.1259,44.2056,44.0551,44.0816,41765.0
2016-02-22 10:40:00,49.81,49.91,49.68,49.85,31500.0,44.0993,44.1879,43.9842,44.1348,31500.0
2016-02-22 10:50:00,49.82,49.9,49.77,49.88,35775.0,44.1082,44.179,44.0639,44.1613,35775.0
2016-02-22 11:00:00,49.83,49.84,49.69,49.77,29745.0,44.117,44.1259,43.9931,44.0639,29745.0
2016-02-22 11:10:00,49.77,49.86,49.75,49.81,20450.0,44.0639,44.1436,44.0462,44.0993,20450.0
2016-02-22 11:20:00,49.83,49.87,49.77,49.81,72545.0,44.117,44.1525,44.0639,44.0993,72545.0
2016-02-22 11:30:00,49.87,49.87,49.77,49.79,45115.0,44.1525,44.1525,44.0639,44.0816,45115.0
2016-02-22 11:40:00,49.81,49.81,49.61,49.62,28390.0,44.0993,44.0993,43.9223,43.9311,28390.0
2016-02-22 11:50:00,49.63,49.73,49.61,49.67,83825.0,43.94,44.0285,43.9223,43.9754,83825.0
2016-02-22 12:00:00,49.66,49.75,49.65,49.68,21655.0,43.9665,44.0462,43.9577,43.9842,21655.0
2016-02-22 12:10:00,49.66,49.66,49.54,49.59,36715.0,43.9665,43.9665,43.8603,43.9046,36715.0
2016-02-22 12:20:00,49.57,49.63,49.5,49.51,43085.0,43.8869,43.94,43.8249,43.8337,43085.0
2016-02-22 12:30:00,49.59,49.72,49.54,49.64,61905.0,43.9046,44.0197,43.8603,43.9488,61905.0
2016-02-22 12:40:00,49.63,49.64,49.44,49.44,36500.0,43.94,43.9488,43.7718,43.7718,36500.0
2016-02-22 12:50:00,49.44,49.5,49.41,49.46,58575.0,43.7718,43.8249,43.7452,43.7895,58575.0
2016-02-22 13:00:00,49.45,49.5,49.42,49.42,161105.0,43.7806,43.8249,43.7541,43.7541,161105.0
2016-02-22 13:10:00,49.43,49.49,49.42,49.42,33100.0,43.7629,43.816,43.7541,43.7541,33100.0
2016-02-22 13:20:00,49.44,49.47,49.32,49.32,32770.0,43.7718,43.7983,43.6655,43.6655,32770.0
2016-02-22 13:30:00,49.33,49.5,49.33,49.49,44380.0,43.6744,43.8249,43.6744,43.816,44380.0
2016-02-22 13:40:00,49.47,49.49,49.44,49.45,49065.0,43.7983,43.816,43.7718,43.7806,49065.0
2016-02-22 13:50:00,49.44,49.44,49.3,49.31,25190.0,43.7718,43.7718,43.6478,43.6567,25190.0
2016-02-22 14:00:00,49.32,49.38,49.32,49.35,39880.0,43.6655,43.7186,43.6655,43.6921,39880.0
2016-02-22 14:10:00,49.33,49.36,49.17,49.17,63190.0,43.6744,43.7009,43.5327,43.5327,63190.0
2016-02-22 14:20:00,49.19,49.23,49.17,49.18,36485.0,43.5504,43.5858,43.5327,43.5416,36485.0
2016-02-22 14:30:00,49.2,49.24,49.15,49.22,30370.0,43.5593,43.5947,43.515,43.577,30370.0
2016-02-22 14:40:00,49.19,49.22,49.09,49.13,42940.0,43.5504,43.577,43.4619,43.4973,42940.0
2016-02-22 14:50:00,49.08,49.2,49.08,49.16,149080.0,43.453,43.5593,43.453,43.5239,149080.0
2016-02-22 15:00:00,49.16,49.19,49.08,49.15,42855.0,43.5239,43.5504,43.453,43.515,42855.0
2016-02-22 15:10:00,49.15,49.25,49.13,49.25,83800.0,43.515,43.6035,43.4973,43.6035,83800.0
2016-02-22 15:20:00,49.27,49.38,49.24,49.36,52535.0,43.6212,43.7186,43.5947,43.7009,52535.0
2016-02-22 15:30:00,49.34,49.35,49.27,49.27,128705.0,43.6832,43.6921,43.6212,43.6212,128705.0
2016-02-22 15:40:00,49.26,49.38,49.23,49.36,154485.0,43.6124,43.7186,43.5858,43.7009,154485.0
2016-02-22 15:50:00,49.38,49.4,49.29,49.35,303335.0,43.7186,43.7363,43.639,43.6921,303335.0
2016-02-23 09:30:00,49.46,49.7,48.17,48.22,400100.0,43.7895,44.0019,42.6474,42.6916,400100.0
2016-02-23 09:40:00,48.18,49.01,48.0,49.01,214830.0,42.6562,43.3911,42.4969,43.3911,214830.0
2016-02-23 09:50:00,49.01,49.16,48.65,49.02,112130.0,43.3911,43.5239,43.0723,43.3999,112130.0
2016-02-23 10:00:00,49.01,49.11,48.76,48.83,79605.0,43.3911,43.4796,43.1697,43.2317,79605.0
2016-02-23 10:10:00,48.75,48.79,48.27,48.36,89525.0,43.1609,43.1963,42.7359,42.8156,89525.0
2016-02-23 10:20:00,48.32,48.65,48.29,48.6,38500.0,42.7802,43.0723,42.7536,43.0281,38500.0
2016-02-23 10:30:00,48.6,48.67,48.52,48.61,40640.0,43.0281,43.09,42.9572,43.0369,40640.0
2016-02-23 10:40:00,48.54,48.69,48.54,48.55,52400.0,42.9749,43.1077,42.9749,42.9838,52400.0
2016-02-23 10:50:00,48.59,48.59,48.42,48.42,122195.0,43.0192,43.0192,42.8687,42.8687,122195.0
2016-02-23 11:00:00,48.45,48.46,48.36,48.36,33470.0,42.8953,42.9041,42.8156,42.8156,33470.0
2016-02-23 11:10:00,48.38,48.5,48.32,48.38,89725.0,42.8333,42.9395,42.7802,42.8333,89725.0
2016-02-23 11:20:00,48.37,48.4,48.33,48.37,26500.0,42.8244,42.851,42.789,42.8244,26500.0
2016-02-23 11:30:00,48.4,48.55,48.4,48.51,58100.0,42.851,42.9838,42.851,42.9484,58100.0
2016-02-23 11:40:00,48.52,48.55,48.38,48.46,62540.0,42.9572,42.9838,42.8333,42.9041,62540.0
2016-02-23 11:50:00,48.45,48.45,48.31,48.33,95880.0,42.8953,42.8953,42.7713,42.789,95880.0
2016-02-23 12:00:00,48.36,48.38,48.23,48.23,67575.0,42.8156,42.8333,42.7005,42.7005,67575.0
2016-02-23 12:10:00,48.25,48.4,48.24,48.34,53160.0,42.7182,42.851,42.7093,42.7979,53160.0
2016-02-23 12:20:00,48.34,48.37,48.25,48.31,63915.0,42.7979,42.8244,42.7182,42.7713,63915.0
2016-02-23 12:30:00,48.34,48.4,48.31,48.37,33700.0,42.7979,42.851,42.7713,42.8244,33700.0
2016-02-23 12:40:00,48.34,48.4,48.34,48.38,26000.0,42.7979,42.851,42.7979,42.8333,26000.0
2016-02-23 12:50:00,48.4,48.4,48.33,48.34,38835.0,42.851,42.851,42.789,42.7979,38835.0
2016-02-23 13:00:00,48.36,48.39,48.34,48.36,53750.0,42.8156,42.8421,42.7979,42.8156,53750.0
2016-02-23 13:10:00,48.4,48.4,48.34,48.36,29770.0,42.851,42.851,42.7979,42.8156,29770.0
2016-02-23 13:20:00,48.36,48.37,48.31,48.31,20210.0,42.8156,42.8244,42.7713,42.7713,20210.0
2016-02-23 13:30:00,48.35,48.36,48.29,48.29,92730.0,42.8067,42.8156,42.7536,42.7536,92730.0
2016-02-23 13:40:00,48.32,48.32,48.15,48.15,56585.0,42.7802,42.7802,42.6297,42.6297,56585.0
2016-02-23 13:50:00,48.11,48.2,48.08,48.2,105760.0,42.5942,42.6739,42.5677,42.6739,105760.0
2016-02-23 14:00:00,48.23,48.39,48.23,48.36,17460.0,42.7005,42.8421,42.7005,42.8156,17460.0
2016-02-23 14:10:00,48.38,48.39,48.32,48.35,90190.0,42.8333,42.8421,42.7802,42.8067,90190.0
2016-02-23 14:20:00,48.36,48.36,48.27,48.3,43780.0,42.8156,42.8156,42.7359,42.7625,43780.0
2016-02-23 14:30:00,48.35,48.35,48.24,48.26,46985.0,42.8067,42.8067,42.7093,42.727,46985.0
2016-02-23 14:40:00,48.26,48.26,48.1,48.13,22110.0,42.727,42.727,42.5854,42.6119,22110.0
2016-02-23 14:50:00,48.16,48.19,48.05,48.09,80735.0,42.6385,42.6651,42.5411,42.5765,80735.0
2016-02-23 15:00:00,48.13,48.14,48.01,48.05,50415.0,42.6119,42.6208,42.5057,42.5411,50415.0
2016-02-23 15:10:00,48.04,48.05,47.95,47.99,91675.0,42.5323,42.5411,42.4526,42.488,91675.0
2016-02-23 15:20:00,48.0,48.06,47.96,47.96,86925.0,42.4969,42.55,42.4614,42.4614,86925.0
2016-02-23 15:30:00,47.96,48.4,47.96,48.36,131760.0,42.4614,42.851,42.4614,42.8156,131760.0
2016-02-23 15:40:00,48.37,48.49,48.29,48.44,149285.0,42.8244,42.9307,42.7536,42.8864,149285.0
2016-02-23 15:50:00,48.44,48.46,48.28,48.33,322955.0,42.8864,42.9041,42.7447,42.789,322955.0
2016-02-24 09:30:00,48.0,48.2,47.85,47.91,78595.0,42.4969,42.6739,42.364,42.4172,78595.0
2016-02-24 09:40:00,47.95,48.0,47.62,47.72,75045.0,42.4526,42.4969,42.1604,42.249,75045.0
2016-02-24 09:50:00,47.72,47.88,47.68,47.79,47720.0,42.249,42.3906,42.2135,42.3109,47720.0
2016-02-24 10:00:00,47.8,48.08,47.78,48.08,54965.0,42.3198,42.5677,42.3021,42.5677,54965.0
2016-02-24 10:10:00,48.1,48.21,47.91,48.03,67945.0,42.5854,42.6828,42.4172,42.5234,67945.0
2016-02-24 10:20:00,48.09,48.09,47.83,48.01,31600.0,42.5765,42.5765,42.3463,42.5057,31600.0
2016-02-24 10:30:00,48.09,48.33,47.99,48.18,48945.0,42.5765,42.789,42.488,42.6562,48945.0
2016-02-24 10:40:00,48.28,48.42,48.25,48.42,66660.0,42.7447,42.8687,42.7182,42.8687,66660.0
2016-02-24 10:50:00,48.37,48.42,48.23,48.41,69355.0,42.8244,42.8687,42.7005,42.8598,69355.0
2016-02-24 11:00:00,48.41,48.41,48.2,48.3,41850.0,42.8598,42.8598,42.6739,42.7625,41850.0
2016-02-24 11:10:00,48.3,48.38,48.21,48.36,40515.0,42.7625,42.8333,42.6828,42.8156,40515.0
2016-02-24 11:20:00,48.38,48.48,48.28,48.45,72905.0,42.8333,42.9218,42.7447,42.8953,72905.0
2016-02-24 11:30:00,48.47,48.52,48.28,48.41,75755.0,42.913,42.9572,42.7447,42.8598,75755.0
2016-02-24 11:40:00,48.39,48.53,48.37,48.5,84755.0,42.8421,42.9661,42.8244,42.9395,84755.0
2016-02-24 11:50:00,48.54,48.56,48.42,48.44,55705.0,42.9749,42.9926,42.8687,42.8864,55705.0
2016-02-24 12:00:00,48.48,48.6,48.46,48.56,29900.0,42.9218,43.0281,42.9041,42.9926,29900.0
2016-02-24 12:10:00,48.52,48.54,48.38,48.4,110795.0,42.9572,42.9749,42.8333,42.851,110795.0
2016-02-24 12:20:00,48.42,48.48,48.3,48.39,73315.0,42.8687,42.9218,42.7625,42.8421,73315.0
2016-02-24 12:30:00,48.37,48.42,48.29,48.34,26005.0,42.8244,42.8687,42.7536,42.7979,26005.0
2016-02-24 12:40:00,48.34,48.41,48.2,48.28,33100.0,42.7979,42.8598,42.6739,42.7447,33100.0
2016-02-24 12:50:00,48.32,48.38,48.29,48.33,10805.0,42.7802,42.8333,42.7536,42.789,10805.0
2016-02-24 13:00:00,48.34,48.53,48.32,48.48,14300.0,42.7979,42.9661,42.7802,42.9218,14300.0
2016-02-24 13:10:00,48.42,48.42,48.29,48.35,17230.0,42.8687,42.8687,42.7536,42.8067,17230.0
2016-02-24 13:20:00,48.35,48.43,48.25,48.36,49770.0,42.8067,42.8776,42.7182,42.8156,49770.0
2016-02-24 13:30:00,48.37,48.41,48.28,48.4,12500.0,42.8244,42.8598,42.7447,42.851,12500.0
2016-02-24 13:40:00,48.4,48.44,48.31,48.36,17415.0,42.851,42.8864,42.7713,42.8156,17415.0
2016-02-24 13:50:00,48.39,48.48,48.37,48.37,33690.0,42.8421,42.9218,42.8244,42.8244,33690.0
2016-02-24 14:00:00,48.4,48.77,48.4,48.77,37080.0,42.851,43.1786,42.851,43.1786,37080.0
2016-02-24 14:10:00,48.7,48.76,48.64,48.64,36090.0,43.1166,43.1697,43.0635,43.0635,36090.0
2016-02-24 14:20:00,48.69,48.86,48.68,48.85,39355.0,43.1077,43.2583,43.0989,43.2494,39355.0
2016-02-24 14:30:00,48.88,48.88,48.66,48.76,66470.0,43.276,43.276,43.0812,43.1697,66470.0
2016-02-24 14:40:00,48.72,48.82,48.71,48.82,30845.0,43.1343,43.2228,43.1255,43.2228,30845.0
2016-02-24 14:50:00,48.79,48.83,48.58,48.62,82240.0,43.1963,43.2317,43.0104,43.0458,82240.0
2016-02-24 15:00:00,48.6,48.77,48.59,48.77,24120.0,43.0281,43.1786,43.0192,43.1786,24120.0
2016-02-24 15:10:00,48.81,48.97,48.78,48.89,54525.0,43.214,43.3556,43.1874,43.2848,54525.0
2016-02-24 15:20:00,48.94,48.99,48.86,48.92,60435.0,43.3291,43.3733,43.2583,43.3114,60435.0
2016-02-24 15:30:00,48.92,48.93,48.82,48.84,73825.0,43.3114,43.3202,43.2228,43.2405,73825.0
2016-02-24 15:40:00,48.85,48.87,48.75,48.78,64185.0,43.2494,43.2671,43.1609,43.1874,64185.0
2016-02-24 15:50:00,48.79,48.94,48.78,48.84,202400.0,43.1963,43.3291,43.1874,43.2405,202400.0
2016-02-25 09:30:00,48.87,49.34,48.81,49.18,51035.0,43.2671,43.6832,43.214,43.5416,51035.0
2016-02-25 09:40:00,49.25,49.31,48.88,49.01,121190.0,43.6035,43.6567,43.276,43.3911,121190.0
2016-02-25 09:50:00,48.94,49.01,48.59,48.59,97375.0,43.3291,43.3911,43.0192,43.0192,97375.0
2016-02-25 10:00:00,48.59,48.64,48.43,48.44,25000.0,43.0192,43.0635,42.8776,42.8864,25000.0
2016-02-25 10:10:00,48.38,48.56,48.35,48.56,53825.0,42.8333,42.9926,42.8067,42.9926,53825.0
2016-02-25 10:20:00,48.56,48.56,48.37,48.53,34980.0,42.9926,42.9926,42.8244,42.9661,34980.0
2016-02-25 10:30:00,48.53,48.75,48.41,48.41,187230.0,42.9661,43.1609,42.8598,42.8598,187230.0
2016-02-25 10:40:00,48.47,48.57,48.42,48.52,54765.0,42.913,43.0015,42.8687,42.9572,54765.0
2016-02-25 10:50:00,48.52,48.52,48.37,48.37,26000.0,42.9572,42.9572,42.8244,42.8244,26000.0
2016-02-25 11:00:00,48.35,48.43,48.31,48.4,41455.0,42.8067,42.8776,42.7713,42.851,41455.0
2016-02-25 11:10:00,48.33,48.59,48.32,48.57,27650.0,42.789,43.0192,42.7802,43.0015,27650.0
2016-02-25 11:20:00,48.6,48.7,48.54,48.56,21635.0,43.0281,43.1166,42.9749,42.9926,21635.0
2016-02-25 11:30:00,48.55,48.56,48.42,48.42,59005.0,42.9838,42.9926,42.8687,42.8687,59005.0
2016-02-25 11:40:00,48.45,48.46,48.31,48.36,18400.0,42.8953,42.9041,42.7713,42.8156,18400.0
2016-02-25 11:50:00,48.44,48.52,48.41,48.48,46530.0,42.8864,42.9572,42.8598,42.9218,46530.0
2016-02-25 12:00:00,48.55,48.59,48.45,48.59,38580.0,42.9838,43.0192,42.8953,43.0192,38580.0
2016-02-25 12:10:00,48.62,48.67,48.56,48.62,28585.0,43.0458,43.09,42.9926,43.0458,28585.0
2016-02-25 12:20:00,48.61,48.71,48.61,48.71,68785.0,43.0369,43.1255,43.0369,43.1255,68785.0
2016-02-25 12:30:00,48.71,48.71,48.63,48.67,21600.0,43.1255,43.1255,43.0546,43.09,21600.0
2016-02-25 12:40:00,48.66,48.66,48.52,48.56,9500.0,43.0812,43.0812,42.9572,42.9926,9500.0
2016-02-25 12:50:00,48.57,48.68,48.55,48.66,39670.0,43.0015,43.0989,42.9838,43.0812,39670.0
2016-02-25 13:00:00,48.65,48.74,48.65,48.7,55755.0,43.0723,43.152,43.0723,43.1166,55755.0
2016-02-25 13:10:00,48.68,48.74,48.66,48.7,68545.0,43.0989,43.152,43.0812,43.1166,68545.0
2016-02-25 13:20:00,48.77,48.95,48.76,48.92,16500.0,43.1786,43.3379,43.1697,43.3114,16500.0
2016-02-25 13:30:00,48.94,48.96,48.81,48.82,49180.0,43.3291,43.3468,43.214,43.2228,49180.0
2016-02-25 13:40:00,48.81,48.9,48.79,48.86,66000.0,43.214,43.2937,43.1963,43.2583,66000.0
2016-02-25 13:50:00,48.84,48.97,48.8,48.97,81670.0,43.2405,43.3556,43.2051,43.3556,81670.0
2016-02-25 14:00:00,48.97,48.98,48.86,48.89,31440.0,43.3556,43.3645,43.2583,43.2848,31440.0
2016-02-25 14:10:00,48.88,48.94,48.87,48.93,20915.0,43.276,43.3291,43.2671,43.3202,20915.0
2016-02-25 14:20:00,48.94,48.97,48.81,48.85,38155.0,43.3291,43.3556,43.214,43.2494,38155.0
2016-02-25 14:30:00,48.89,48.92,48.8,48.84,57165.0,43.2848,43.3114,43.2051,43.2405,57165.0
2016-02-25 14:40:00,48.8,48.85,48.74,48.74,40085.0,43.2051,43.2494,43.152,43.152,40085.0
2016-02-25 14:50:00,48.75,48.78,48.68,48.71,44660.0,43.1609,43.1874,43.0989,43.1255,44660.0
2016-02-25 15:00:00,48.73,48.8,48.67,48.8,54345.0,43.1432,43.2051,43.09,43.2051,54345.0
2016-02-25 15:10:00,48.8,48.85,48.74,48.75,75540.0,43.2051,43.2494,43.152,43.1609,75540.0
2016-02-25 15:20:00,48.75,48.76,48.62,48.64,66925.0,43.1609,43.1697,43.0458,43.0635,66925.0
2016-02-25 15:30:00,48.66,48.79,48.65,48.75,102435.0,43.0812,43.1963,43.0723,43.1609,102435.0
2016-02-25 15:40:00,48.74,48.95,48.73,48.92,124750.0,43.152,43.3379,43.1432,43.3114,124750.0
2016-02-25 15:50:00,48.93,49.03,48.91,49.01,264435.0,43.3202,43.4088,43.3025,43.3911,264435.0
2016-02-26 09:30:00,49.05,49.19,48.97,49.08,30015.0,43.4265,43.5504,43.3556,43.453,30015.0
2016-02-26 09:40:00,49.13,49.13,48.75,48.84,99030.0,43.4973,43.4973,43.1609,43.2405,99030.0
2016-02-26 09:50:00,48.8,48.97,48.66,48.78,155090.0,43.2051,43.3556,43.0812,43.1874,155090.0
2016-02-26 10:00:00,48.83,48.83,48.49,48.49,107115.0,43.2317,43.2317,42.9307,42.9307,107115.0
2016-02-26 10:10:00,48.49,48.56,48.3,48.3,144835.0,42.9307,42.9926,42.7625,42.7625,144835.0
2016-02-26 10:20:00,48.34,48.47,48.28,48.42,153935.0,42.7979,42.913,42.7447,42.8687,153935.0
2016-02-26 10:30:00,48.4,48.62,48.37,48.58,157525.0,42.851,43.0458,42.8244,43.0104,157525.0
2016-02-26 10:40:00,48.58,48.74,48.58,48.7,40415.0,43.0104,43.152,43.0104,43.1166,40415.0
2016-02-26 10:50:00,48.68,48.75,48.62,48.62,44535.0,43.0989,43.1609,43.0458,43.0458,44535.0
2016-02-26 11:00:00,48.65,48.75,48.63,48.63,93115.0,43.0723,43.1609,43.0546,43.0546,93115.0
2016-02-26 11:10:00,48.61,48.63,48.47,48.47,21515.0,43.0369,43.0546,42.913,42.913,21515.0
2016-02-26 11:20:00,48.5,48.5,48.21,48.21,119250.0,42.9395,42.9395,42.6828,42.6828,119250.0
2016-02-26 11:30:00,48.24,48.29,48.15,48.16,98710.0,42.7093,42.7536,42.6297,42.6385,98710.0
2016-02-26 11:40:00,48.17,48.21,48.06,48.15,173210.0,42.6474,42.6828,42.55,42.6297,173210.0
2016-02-26 11:50:00,48.17,48.17,47.95,48.01,100635.0,42.6474,42.6474,42.4526,42.5057,100635.0
2016-02-26 12:00:00,48.08,48.11,47.96,48.08,73900.0,42.5677,42.5942,42.4614,42.5677,73900.0
2016-02-26 12:10:00,48.08,48.16,47.93,48.0,83290.0,42.5677,42.6385,42.4349,42.4969,83290.0
2016-02-26 12:20:00,48.0,48.18,47.97,48.04,96455.0,42.4969,42.6562,42.4703,42.5323,96455.0
2016-02-26 12:30:00,48.01,48.17,48.01,48.1,24000.0,42.5057,42.6474,42.5057,42.5854,24000.0
2016-02-26 12:40:00,48.11,48.12,48.0,48.06,66835.0,42.5942,42.6031,42.4969,42.55,66835.0
2016-02-26 12:50:00,48.04,48.16,48.01,48.12,60500.0,42.5323,42.6385,42.5057,42.6031,60500.0
2016-02-26 13:00:00,48.13,48.15,48.03,48.05,90630.0,42.6119,42.6297,42.5234,42.5411,90630.0
2016-02-26 13:10:00,48.08,48.11,48.01,48.03,35760.0,42.5677,42.5942,42.5057,42.5234,35760.0
2016-02-26 13:20:00,48.07,48.13,47.95,47.97,210705.0,42.5588,42.6119,42.4526,42.4703,210705.0
2016-02-26 13:30:00,48.01,48.18,47.97,48.17,42290.0,42.5057,42.6562,42.4703,42.6474,42290.0
2016-02-26 13:40:00,48.17,48.18,48.03,48.03,78035.0,42.6474,42.6562,42.5234,42.5234,78035.0
2016-02-26 13:50:00,48.04,48.14,48.04,48.12,86365.0,42.5323,42.6208,42.5323,42.6031,86365.0
2016-02-26 14:00:00,48.1,48.18,48.02,48.15,62885.0,42.5854,42.6562,42.5146,42.6297,62885.0
2016-02-26 14:10:00,48.17,48.22,48.07,48.09,101770.0,42.6474,42.6916,42.5588,42.5765,101770.0
2016-02-26 14:20:00,48.13,48.15,48.02,48.03,68075.0,42.6119,42.6297,42.5146,42.5234,68075.0
2016-02-26 14:30:00,48.07,48.09,47.93,47.95,85395.0,42.5588,42.5765,42.4349,42.4526,85395.0
2016-02-26 14:40:00,47.98,48.05,47.94,47.94,60790.0,42.4791,42.5411,42.4437,42.4437,60790.0
2016-02-26 14:50:00,48.0,48.06,47.98,47.98,61405.0,42.4969,42.55,42.4791,42.4791,61405.0
2016-02-26 15:00:00,48.02,48.06,47.95,47.96,225000.0,42.5146,42.55,42.4526,42.4614,225000.0
2016-02-26 15:10:00,47.96,48.09,47.92,48.02,158740.0,42.4614,42.5765,42.426,42.5146,158740.0
2016-02-26 15:20:00,48.02,48.13,47.97,48.07,421775.0,42.5146,42.6119,42.4703,42.5588,421775.0
2016-02-26 15:30:00,48.05,48.16,47.99,48.03,142490.0,42.5411,42.6385,42.488,42.5234,142490.0
2016-02-26 15:40:00,48.05,48.21,48.03,48.12,187200.0,42.5411,42.6828,42.5234,42.6031,187200.0
2016-02-26 15:50:00,48.11,48.14,47.91,47.98,624475.0,42.5942,42.6208,42.4172,42.4791,624475.0
2016-02-29 09:30:00,47.79,47.99,47.36,47.4,108225.0,42.3109,42.488,41.9302,41.9656,108225.0
2016-02-29 09:40:00,47.48,47.48,47.1,47.28,126320.0,42.0365,42.0365,41.7,41.8594,126320.0
2016-02-29 09:50:00,47.32,47.65,47.3,47.58,88480.0,41.8948,42.187,41.8771,42.125,88480.0
2016-02-29 10:00:00,47.58,47.58,47.4,47.43,78125.0,42.125,42.125,41.9656,41.9922,78125.0
2016-02-29 10:10:00,47.36,47.52,47.3,47.43,26615.0,41.9302,42.0719,41.8771,41.9922,26615.0
2016-02-29 10:20:00,47.44,47.58,47.4,47.46,27525.0,42.0011,42.125,41.9656,42.0188,27525.0
2016-02-29 10:30:00,47.5,47.54,47.41,47.46,26000.0,42.0542,42.0896,41.9745,42.0188,26000.0
2016-02-29 10:40:00,47.46,47.55,47.41,47.54,16400.0,42.0188,42.0984,41.9745,42.0896,16400.0
2016-02-29 10:50:00,47.58,47.79,47.5,47.79,39495.0,42.125,42.3109,42.0542,42.3109,39495.0
2016-02-29 11:00:00,47.8,47.82,47.7,47.74,60095.0,42.3198,42.3375,42.2312,42.2667,60095.0
2016-02-29 11:10:00,47.8,47.81,47.71,47.74,26700.0,42.3198,42.3286,42.2401,42.2667,26700.0
2016-02-29 11:20:00,47.74,47.83,47.7,47.78,95295.0,42.2667,42.3463,42.2312,42.3021,95295.0
2016-02-29 11:30:00,47.78,48.06,47.76,48.05,35580.0,42.3021,42.55,42.2844,42.5411,35580.0
2016-02-29 11:40:00,48.05,48.12,48.01,48.08,58680.0,42.5411,42.6031,42.5057,42.5677,58680.0
2016-02-29 11:50:00,48.08,48.16,48.02,48.06,50355.0,42.5677,42.6385,42.5146,42.55,50355.0
2016-02-29 12:00:00,48.04,48.12,47.98,48.1,39910.0,42.5323,42.6031,42.4791,42.5854,39910.0
2016-02-29 12:10:00,48.08,48.1,48.02,48.08,20500.0,42.5677,42.5854,42.5146,42.5677,20500.0
2016-02-29 12:20:00,48.12,48.12,47.99,48.05,112760.0,42.6031,42.6031,42.488,42.5411,112760.0
2016-02-29 12:30:00,48.04,48.04,47.95,47.97,35185.0,42.5323,42.5323,42.4526,42.4703,35185.0
2016-02-29 12:40:00,47.99,48.1,47.99,48.06,15750.0,42.488,42.5854,42.488,42.55,15750.0
2016-02-29 12:50:00,48.04,48.09,48.03,48.04,29500.0,42.5323,42.5765,42.5234,42.5323,29500.0
2016-02-29 13:00:00,48.03,48.12,48.03,48.12,7480.0,42.5234,42.6031,42.5234,42.6031,7480.0
2016-02-29 13:10:00,48.08,48.09,47.95,47.98,30470.0,42.5677,42.5765,42.4526,42.4791,30470.0
2016-02-29 13:20:00,48.02,48.02,47.98,47.99,17115.0,42.5146,42.5146,42.4791,42.488,17115.0
2016-02-29 13:30:00,47.98,48.07,47.97,48.01,53910.0,42.4791,42.5588,42.4703,42.5057,53910.0
2016-02-29 13:40:00,48.0,48.05,47.96,48.0,21220.0,42.4969,42.5411,42.4614,42.4969,21220.0
2016-02-29 13:50:00,48.05,48.1,48.05,48.08,21945.0,42.5411,42.5854,42.5411,42.5677,21945.0
2016-02-29 14:00:00,48.06,48.12,47.98,48.03,32110.0,42.55,42.6031,42.4791,42.5234,32110.0
2016-02-29 14:10:00,48.03,48.09,47.99,48.01,39645.0,42.5234,42.5765,42.488,42.5057,39645.0
2016-02-29 14:20:00,47.99,48.06,47.91,48.04,45350.0,42.488,42.55,42.4172,42.5323,45350.0
2016-02-29 14:30:00,48.04,48.11,48.03,48.07,92260.0,42.5323,42.5942,42.5234,42.5588,92260.0
2016-02-29 14:40:00,48.07,48.08,47.92,48.03,49975.0,42.5588,42.5677,42.426,42.5234,49975.0
2016-02-29 14:50:00,48.03,48.08,47.94,47.95,36530.0,42.5234,42.5677,42.4437,42.4526,36530.0
2016-02-29 15:00:00,47.97,48.0,47.91,47.95,109340.0,42.4703,42.4969,42.4172,42.4526,109340.0
2016-02-29 15:10:00,47.95,47.95,47.85,47.86,42705.0,42.4526,42.4526,42.364,42.3729,42705.0
2016-02-29 15:20:00,47.86,47.96,47.85,47.92,35110.0,42.3729,42.4614,42.364,42.426,35110.0
2016-02-29 15:30:00,47.92,47.92,47.8,47.9,69610.0,42.426,42.426,42.3198,42.4083,69610.0
2016-02-29 15:40:00,47.9,47.9,47.8,47.84,57545.0,42.4083,42.4083,42.3198,42.3552,57545.0
2016-02-29 15:50:00,47.84,47.86,47.67,47.68,300515.0,42.3552,42.3729,42.2047,42.2135,300515.0
2016-03-01 09:30:00,46.56,46.7,45.82,45.86,924990.0,41.2219,41.3459,40.5668,40.6022,924990.0
2016-03-01 09:40:00,45.86,46.12,45.74,46.05,554360.0,40.6022,40.8324,40.496,40.7704,554360.0
2016-03-01 09:50:00,46.06,46.06,45.9,45.95,582355.0,40.7793,40.7793,40.6376,40.6819,582355.0
2016-03-01 10:00:00,45.96,46.05,45.95,45.99,375790.0,40.6907,40.7704,40.6819,40.7173,375790.0
2016-03-01 10:10:00,45.99,46.02,45.6,45.61,234995.0,40.7173,40.7439,40.372,40.3809,234995.0
2016-03-01 10:20:00,45.58,45.85,45.54,45.82,267420.0,40.3543,40.5933,40.3189,40.5668,267420.0
2016-03-01 10:30:00,45.82,46.15,45.76,46.0,240935.0,40.5668,40.859,40.5137,40.7261,240935.0
2016-03-01 10:40:00,46.0,46.1,45.82,45.84,246510.0,40.7261,40.8147,40.5668,40.5845,246510.0
2016-03-01 10:50:00,45.82,45.86,45.76,45.81,413320.0,40.5668,40.6022,40.5137,40.5579,413320.0
2016-03-01 11:00:00,45.83,45.99,45.83,45.91,225140.0,40.5756,40.7173,40.5756,40.6465,225140.0
2016-03-01 11:10:00,45.89,46.03,45.77,45.98,540745.0,40.6288,40.7527,40.5225,40.7084,540745.0
2016-03-01 11:20:00,45.95,46.24,45.94,46.0,952425.0,40.6819,40.9386,40.673,40.7261,952425.0
2016-03-01 11:30:00,46.02,46.07,45.97,46.02,176935.0,40.7439,40.7881,40.6996,40.7439,176935.0
2016-03-01 11:40:00,46.07,46.07,45.94,45.95,177515.0,40.7881,40.7881,40.673,40.6819,177515.0
2016-03-01 11:50:00,45.97,46.01,45.87,45.98,240810.0,40.6996,40.735,40.6111,40.7084,240810.0
2016-03-01 12:00:00,45.98,45.99,45.92,45.97,170615.0,40.7084,40.7173,40.6553,40.6996,170615.0
2016-03-01 12:10:00,45.99,46.0,45.55,45.65,354005.0,40.7173,40.7261,40.3277,40.4163,354005.0
2016-03-01 12:20:00,45.66,45.8,45.65,45.69,199915.0,40.4251,40.5491,40.4163,40.4517,199915.0
2016-03-01 12:30:00,45.71,45.75,45.67,45.74,135400.0,40.4694,40.5048,40.434,40.496,135400.0
2016-03-01 12:40:00,45.72,45.89,45.7,45.82,247875.0,40.4783,40.6288,40.4605,40.5668,247875.0
2016-03-01 12:50:00,45.8,45.84,45.7,45.78,140070.0,40.5491,40.5845,40.4605,40.5314,140070.0
2016-03-01 13:00:00,45.77,45.78,45.61,45.64,128690.0,40.5225,40.5314,40.3809,40.4074,128690.0
2016-03-01 13:10:00,45.63,45.65,45.55,45.58,198695.0,40.3986,40.4163,40.3277,40.3543,198695.0
2016-03-01 13:20:00,45.58,45.86,45.57,45.75,297855.0,40.3543,40.6022,40.3454,40.5048,297855.0
2016-03-01 13:30:00,45.78,45.96,45.78,45.87,270650.0,40.5314,40.6907,40.5314,40.6111,270650.0
2016-03-01 13:40:00,45.86,46.02,45.85,45.86,94530.0,40.6022,40.7439,40.5933,40.6022,94530.0
2016-03-01 13:50:00,45.86,45.95,45.75,45.95,147515.0,40.6022,40.6819,40.5048,40.6819,147515.0
2016-03-01 14:00:00,45.94,45.98,45.89,45.96,212860.0,40.673,40.7084,40.6288,40.6907,212860.0
2016-03-01 14:10:00,45.97,46.08,45.93,46.06,247860.0,40.6996,40.797,40.6642,40.7793,247860.0
2016-03-01 14:20:00,46.07,46.21,46.05,46.16,197655.0,40.7881,40.9121,40.7704,40.8678,197655.0
2016-03-01 14:30:00,46.16,46.25,46.15,46.17,128675.0,40.8678,40.9475,40.859,40.8767,128675.0
2016-03-01 14:40:00,46.17,46.24,46.17,46.2,226355.0,40.8767,40.9386,40.8767,40.9032,226355.0
2016-03-01 14:50:00,46.2,46.31,46.18,46.28,106335.0,40.9032,41.0006,40.8855,40.974,106335.0
2016-03-01 15:00:00,46.27,46.29,46.23,46.25,201820.0,40.9652,40.9829,40.9298,40.9475,201820.0
2016-03-01 15:10:00,46.24,46.27,46.21,46.25,160045.0,40.9386,40.9652,40.9121,40.9475,160045.0
2016-03-01 15:20:00,46.25,46.33,46.22,46.27,153450.0,40.9475,41.0183,40.9209,40.9652,153450.0
2016-03-01 15:30:00,46.27,46.33,46.25,46.28,211420.0,40.9652,41.0183,40.9475,40.974,211420.0
2016-03-01 15:40:00,46.28,46.32,46.25,46.29,324405.0,40.974,41.0095,40.9475,40.9829,324405.0
2016-03-01 15:50:00,46.29,46.42,46.28,46.41,603355.0,40.9829,41.098,40.974,41.0891,603355.0
2016-03-02 09:30:00,46.81,46.81,46.16,46.38,208170.0,41.4433,41.4433,40.8678,41.0626,208170.0
2016-03-02 09:40:00,46.39,46.4,45.97,46.1,265495.0,41.0714,41.0803,40.6996,40.8147,265495.0
2016-03-02 09:50:00,46.08,46.44,45.95,46.36,361730.0,40.797,41.1157,40.6819,41.0449,361730.0
2016-03-02 10:00:00,46.38,46.49,46.3,46.46,165495.0,41.0626,41.16,40.9918,41.1334,165495.0
2016-03-02 10:10:00,46.47,46.5,46.22,46.24,165450.0,41.1423,41.1688,40.9209,40.9386,165450.0
2016-03-02 10:20:00,46.22,46.24,46.12,46.16,70945.0,40.9209,40.9386,40.8324,40.8678,70945.0
2016-03-02 10:30:00,46.12,46.32,46.07,46.21,175955.0,40.8324,41.0095,40.7881,40.9121,175955.0
2016-03-02 10:40:00,46.21,46.29,46.14,46.2,60550.0,40.9121,40.9829,40.8501,40.9032,60550.0
2016-03-02 10:50:00,46.2,46.22,46.12,46.18,75545.0,40.9032,40.9209,40.8324,40.8855,75545.0
2016-03-02 11:00:00,46.17,46.18,46.06,46.07,86210.0,40.8767,40.8855,40.7793,40.7881,86210.0
2016-03-02 11:10:00,46.06,46.15,46.04,46.13,409505.0,40.7793,40.859,40.7616,40.8412,409505.0
2016-03-02 11:20:00,46.13,46.13,45.98,46.03,87570.0,40.8412,40.8412,40.7084,40.7527,87570.0
2016-03-02 11:30:00,46.05,46.1,46.02,46.1,73640.0,40.7704,40.8147,40.7439,40.8147,73640.0
2016-03-02 11:40:00,46.13,46.24,46.13,46.18,97460.0,40.8412,40.9386,40.8412,40.8855,97460.0
2016-03-02 11:50:00,46.17,46.18,46.1,46.1,72795.0,40.8767,40.8855,40.8147,40.8147,72795.0
2016-03-02 12:00:00,46.12,46.14,46.05,46.05,59505.0,40.8324,40.8501,40.7704,40.7704,59505.0
2016-03-02 12:10:00,46.06,46.12,46.05,46.11,133155.0,40.7793,40.8324,40.7704,40.8235,133155.0
2016-03-02 12:20:00,46.1,46.19,46.07,46.07,57570.0,40.8147,40.8944,40.7881,40.7881,57570.0
2016-03-02 12:30:00,46.07,46.08,45.99,45.99,78380.0,40.7881,40.797,40.7173,40.7173,78380.0
2016-03-02 12:40:00,45.98,46.0,45.96,45.96,62605.0,40.7084,40.7261,40.6907,40.6907,62605.0
2016-03-02 12:50:00,45.95,45.97,45.91,45.97,49960.0,40.6819,40.6996,40.6465,40.6996,49960.0
2016-03-02 13:00:00,45.97,46.0,45.93,46.0,40860.0,40.6996,40.7261,40.6642,40.7261,40860.0
2016-03-02 13:10:00,45.99,46.02,45.93,45.94,141020.0,40.7173,40.7439,40.6642,40.673,141020.0
2016-03-02 13:20:00,45.93,46.0,45.91,45.97,44190.0,40.6642,40.7261,40.6465,40.6996,44190.0
2016-03-02 13:30:00,45.95,45.99,45.93,45.94,63145.0,40.6819,40.7173,40.6642,40.673,63145.0
2016-03-02 13:40:00,45.93,45.93,45.86,45.91,160485.0,40.6642,40.6642,40.6022,40.6465,160485.0
2016-03-02 13:50:00,45.91,46.04,45.89,45.95,85600.0,40.6465,40.7616,40.6288,40.6819,85600.0
2016-03-02 14:00:00,45.94,46.01,45.93,45.95,61975.0,40.673,40.735,40.6642,40.6819,61975.0
2016-03-02 14:10:00,45.97,45.97,45.92,45.96,33215.0,40.6996,40.6996,40.6553,40.6907,33215.0
2016-03-02 14:20:00,45.97,46.01,45.95,45.95,113185.0,40.6996,40.735,40.6819,40.6819,113185.0
2016-03-02 14:30:00,45.97,45.98,45.93,45.97,214295.0,40.6996,40.7084,40.6642,40.6996,214295.0
2016-03-02 14:40:00,45.98,46.03,45.94,45.94,73395.0,40.7084,40.7527,40.673,40.673,73395.0
2016-03-02 14:50:00,45.94,46.01,45.93,45.97,58860.0,40.673,40.735,40.6642,40.6996,58860.0
2016-03-02 15:00:00,45.96,46.0,45.94,45.99,165165.0,40.6907,40.7261,40.673,40.7173,165165.0
2016-03-02 15:10:00,46.0,46.01,45.92,45.94,230340.0,40.7261,40.735,40.6553,40.673,230340.0
2016-03-02 15:20:00,45.94,46.01,45.94,45.97,124260.0,40.673,40.735,40.673,40.6996,124260.0
2016-03-02 15:30:00,45.96,46.09,45.95,46.08,1288925.0,40.6907,40.8058,40.6819,40.797,1288925.0
2016-03-02 15:40:00,46.08,46.25,46.07,46.25,424550.0,40.797,40.9475,40.7881,40.9475,424550.0
2016-03-02 15:50:00,46.25,46.4,46.2,46.39,521725.0,40.9475,41.0803,40.9032,41.0714,521725.0
2016-03-03 09:30:00,46.09,46.48,46.09,46.34,181855.0,40.8058,41.1511,40.8058,41.0272,181855.0
2016-03-03 09:40:00,46.39,46.48,46.23,46.44,122835.0,41.0714,41.1511,40.9298,41.1157,122835.0
2016-03-03 09:50:00,46.45,46.82,46.45,46.79,111265.0,41.1246,41.4521,41.1246,41.4256,111265.0
2016-03-03 10:00:00,46.79,46.9,46.75,46.78,73170.0,41.4256,41.523,41.3902,41.4167,73170.0
2016-03-03 10:10:00,46.73,46.78,46.6,46.66,47040.0,41.3725,41.4167,41.2574,41.3105,47040.0
2016-03-03 10:20:00,46.68,46.89,46.68,46.79,115460.0,41.3282,41.5141,41.3282,41.4256,115460.0
2016-03-03 10:30:00,46.88,46.9,46.68,46.7,91900.0,41.5053,41.523,41.3282,41.3459,91900.0
2016-03-03 10:40:00,46.74,46.76,46.64,46.76,12660.0,41.3813,41.399,41.2928,41.399,12660.0
2016-03-03 10:50:00,46.73,46.78,46.68,46.72,36475.0,41.3725,41.4167,41.3282,41.3636,36475.0
2016-03-03 11:00:00,46.74,46.76,46.63,46.73,56460.0,41.3813,41.399,41.2839,41.3725,56460.0
2016-03-03 11:10:00,46.7,46.86,46.7,46.72,39675.0,41.3459,41.4876,41.3459,41.3636,39675.0
2016-03-03 11:20:00,46.71,46.74,46.64,46.64,42935.0,41.3547,41.3813,41.2928,41.2928,42935.0
2016-03-03 11:30:00,46.63,46.73,46.62,46.71,40000.0,41.2839,41.3725,41.2751,41.3547,40000.0
2016-03-03 11:40:00,46.7,46.76,46.69,46.74,29365.0,41.3459,41.399,41.337,41.3813,29365.0
2016-03-03 11:50:00,46.73,46.84,46.72,46.82,59935.0,41.3725,41.4698,41.3636,41.4521,59935.0
2016-03-03 12:00:00,46.84,46.86,46.75,46.79,25525.0,41.4698,41.4876,41.3902,41.4256,25525.0
2016-03-03 12:10:00,46.78,46.82,46.76,46.77,56680.0,41.4167,41.4521,41.399,41.4079,56680.0
2016-03-03 12:20:00,46.73,46.78,46.66,46.66,51840.0,41.3725,41.4167,41.3105,41.3105,51840.0
2016-03-03 12:30:00,46.69,46.72,46.69,46.69,13125.0,41.337,41.3636,41.337,41.337,13125.0
2016-03-03 12:40:00,46.7,46.75,46.68,46.7,36395.0,41.3459,41.3902,41.3282,41.3459,36395.0
2016-03-03 12:50:00,46.7,46.74,46.68,46.74,80055.0,41.3459,41.3813,41.3282,41.3813,80055.0
2016-03-03 13:00:00,46.72,46.82,46.72,46.79,42960.0,41.3636,41.4521,41.3636,41.4256,42960.0
2016-03-03 13:10:00,46.81,46.81,46.73,46.79,78255.0,41.4433,41.4433,41.3725,41.4256,78255.0
2016-03-03 13:20:00,46.81,46.82,46.75,46.78,33510.0,41.4433,41.4521,41.3902,41.4167,33510.0
2016-03-03 13:30:00,46.79,46.89,46.79,46.89,47730.0,41.4256,41.5141,41.4256,41.5141,47730.0
2016-03-03 13:40:00,46.84,46.95,46.81,46.94,47335.0,41.4698,41.5672,41.4433,41.5584,47335.0
2016-03-03 13:50:00,46.94,46.96,46.85,46.86,62980.0,41.5584,41.5761,41.4787,41.4876,62980.0
2016-03-03 14:00:00,46.88,46.89,46.8,46.87,78125.0,41.5053,41.5141,41.4344,41.4964,78125.0
2016-03-03 14:10:00,46.86,46.96,46.84,46.96,82650.0,41.4876,41.5761,41.4698,41.5761,82650.0
2016-03-03 14:20:00,46.94,46.98,46.91,46.93,43055.0,41.5584,41.5938,41.5318,41.5495,43055.0
2016-03-03 14:30:00,46.96,47.04,46.95,47.04,70705.0,41.5761,41.6469,41.5672,41.6469,70705.0
2016-03-03 14:40:00,47.02,47.08,47.02,47.08,48750.0,41.6292,41.6823,41.6292,41.6823,48750.0
2016-03-03 14:50:00,47.08,47.2,47.04,47.06,167660.0,41.6823,41.7886,41.6469,41.6646,167660.0
2016-03-03 15:00:00,47.08,47.15,47.03,47.05,97385.0,41.6823,41.7443,41.6381,41.6558,97385.0
2016-03-03 15:10:00,47.04,47.11,47.04,47.1,96500.0,41.6469,41.7089,41.6469,41.7,96500.0
2016-03-03 15:20:00,47.1,47.28,47.1,47.22,118425.0,41.7,41.8594,41.7,41.8063,118425.0
2016-03-03 15:30:00,47.22,47.39,47.2,47.39,151985.0,41.8063,41.9568,41.7886,41.9568,151985.0
2016-03-03 15:40:00,47.38,47.45,47.36,47.37,198845.0,41.9479,42.0099,41.9302,41.9391,198845.0
2016-03-03 15:50:00,47.38,47.44,47.37,47.4,424855.0,41.9479,42.0011,41.9391,41.9656,424855.0
2016-03-04 09:30:00,47.44,47.65,47.33,47.46,149600.0,42.0011,42.187,41.9037,42.0188,149600.0
2016-03-04 09:40:00,47.48,47.84,47.41,47.75,167650.0,42.0365,42.3552,41.9745,42.2755,167650.0
2016-03-04 09:50:00,47.74,47.74,47.21,47.32,141505.0,42.2667,42.2667,41.7974,41.8948,141505.0
2016-03-04 10:00:00,47.31,47.32,47.04,47.09,96530.0,41.886,41.8948,41.6469,41.6912,96530.0
2016-03-04 10:10:00,47.12,47.38,47.05,47.37,21835.0,41.7177,41.9479,41.6558,41.9391,21835.0
2016-03-04 10:20:00,47.36,47.36,47.2,47.25,27830.0,41.9302,41.9302,41.7886,41.8328,27830.0
2016-03-04 10:30:00,47.27,47.37,47.2,47.2,31300.0,41.8505,41.9391,41.7886,41.7886,31300.0
2016-03-04 10:40:00,47.22,47.34,47.22,47.31,43220.0,41.8063,41.9125,41.8063,41.886,43220.0
2016-03-04 10:50:00,47.3,47.3,47.1,47.1,45175.0,41.8771,41.8771,41.7,41.7,45175.0
2016-03-04 11:00:00,47.12,47.18,47.06,47.13,75345.0,41.7177,41.7709,41.6646,41.7266,75345.0
2016-03-04 11:10:00,47.1,47.24,47.1,47.22,21385.0,41.7,41.824,41.7,41.8063,21385.0
2016-03-04 11:20:00,47.2,47.2,47.13,47.13,9000.0,41.7886,41.7886,41.7266,41.7266,9000.0
2016-03-04 11:30:00,47.1,47.15,47.08,47.08,27120.0,41.7,41.7443,41.6823,41.6823,27120.0
2016-03-04 11:40:00,47.07,47.07,46.97,47.03,84030.0,41.6735,41.6735,41.5849,41.6381,84030.0
2016-03-04 11:50:00,47.04,47.15,47.04,47.12,64775.0,41.6469,41.7443,41.6469,41.7177,64775.0
2016-03-04 12:00:00,47.12,47.31,47.12,47.3,73725.0,41.7177,41.886,41.7177,41.8771,73725.0
2016-03-04 12:10:00,47.3,47.32,47.2,47.32,85135.0,41.8771,41.8948,41.7886,41.8948,85135.0
2016-03-04 12:20:00,47.31,47.38,47.3,47.35,97875.0,41.886,41.9479,41.8771,41.9214,97875.0
2016-03-04 12:30:00,47.36,47.39,47.34,47.36,28325.0,41.9302,41.9568,41.9125,41.9302,28325.0
2016-03-04 12:40:00,47.37,47.39,47.33,47.37,23485.0,41.9391,41.9568,41.9037,41.9391,23485.0
2016-03-04 12:50:00,47.37,47.53,47.37,47.53,46060.0,41.9391,42.0807,41.9391,42.0807,46060.0
2016-03-04 13:00:00,47.54,47.59,47.5,47.59,87125.0,42.0896,42.1339,42.0542,42.1339,87125.0
2016-03-04 13:10:00,47.59,47.69,47.56,47.65,98185.0,42.1339,42.2224,42.1073,42.187,98185.0
2016-03-04 13:20:00,47.68,47.71,47.59,47.71,19515.0,42.2135,42.2401,42.1339,42.2401,19515.0
2016-03-04 13:30:00,47.7,47.7,47.61,47.68,52375.0,42.2312,42.2312,42.1516,42.2135,52375.0
2016-03-04 13:40:00,47.68,47.87,47.67,47.86,62965.0,42.2135,42.3818,42.2047,42.3729,62965.0
2016-03-04 13:50:00,47.86,48.02,47.84,47.94,176640.0,42.3729,42.5146,42.3552,42.4437,176640.0
2016-03-04 14:00:00,47.93,47.96,47.9,47.9,35385.0,42.4349,42.4614,42.4083,42.4083,35385.0
2016-03-04 14:10:00,47.9,47.93,47.89,47.9,67935.0,42.4083,42.4349,42.3995,42.4083,67935.0
2016-03-04 14:20:00,47.91,47.93,47.89,47.91,37295.0,42.4172,42.4349,42.3995,42.4172,37295.0
2016-03-04 14:30:00,47.88,47.9,47.81,47.82,38750.0,42.3906,42.4083,42.3286,42.3375,38750.0
2016-03-04 14:40:00,47.81,47.97,47.77,47.97,54420.0,42.3286,42.4703,42.2932,42.4703,54420.0
2016-03-04 14:50:00,47.96,48.0,47.93,47.95,96010.0,42.4614,42.4969,42.4349,42.4526,96010.0
2016-03-04 15:00:00,47.97,48.05,47.94,48.05,139735.0,42.4703,42.5411,42.4437,42.5411,139735.0
2016-03-04 15:10:00,48.02,48.07,47.99,48.04,115965.0,42.5146,42.5588,42.488,42.5323,115965.0
2016-03-04 15:20:00,48.06,48.07,47.98,48.04,55935.0,42.55,42.5588,42.4791,42.5323,55935.0
2016-03-04 15:30:00,48.04,48.04,47.79,47.81,149095.0,42.5323,42.5323,42.3109,42.3286,149095.0
2016-03-04 15:40:00,47.8,47.87,47.74,47.78,144625.0,42.3198,42.3818,42.2667,42.3021,144625.0
2016-03-04 15:50:00,47.79,47.82,47.71,47.78,289315.0,42.3109,42.3375,42.2401,42.3021,289315.0
2016-03-07 09:30:00,47.26,47.55,47.03,47.14,161285.0,41.8417,42.0984,41.6381,41.7354,161285.0
2016-03-07 09:40:00,47.05,47.31,47.01,47.05,54780.0,41.6558,41.886,41.6204,41.6558,54780.0
2016-03-07 09:50:00,46.99,47.0,46.87,46.97,60545.0,41.6026,41.6115,41.4964,41.5849,60545.0
2016-03-07 10:00:00,46.97,47.16,46.97,47.16,35735.0,41.5849,41.7532,41.5849,41.7532,35735.0
2016-03-07 10:10:00,47.12,47.18,47.04,47.09,25500.0,41.7177,41.7709,41.6469,41.6912,25500.0
2016-03-07 10:20:00,47.07,47.09,46.9,46.9,29545.0,41.6735,41.6912,41.523,41.523,29545.0
2016-03-07 10:30:00,46.92,46.94,46.78,46.87,38620.0,41.5407,41.5584,41.4167,41.4964,38620.0
2016-03-07 10:40:00,46.89,46.95,46.83,46.86,71505.0,41.5141,41.5672,41.461,41.4876,71505.0
2016-03-07 10:50:00,46.83,46.86,46.61,46.63,80975.0,41.461,41.4876,41.2662,41.2839,80975.0
2016-03-07 11:00:00,46.66,46.74,46.55,46.55,31590.0,41.3105,41.3813,41.2131,41.2131,31590.0
2016-03-07 11:10:00,46.55,46.63,46.54,46.55,35065.0,41.2131,41.2839,41.2042,41.2131,35065.0
2016-03-07 11:20:00,46.55,46.62,46.47,46.47,60725.0,41.2131,41.2751,41.1423,41.1423,60725.0
2016-03-07 11:30:00,46.48,46.6,46.48,46.53,88120.0,41.1511,41.2574,41.1511,41.1954,88120.0
2016-03-07 11:40:00,46.54,46.65,46.52,46.63,47645.0,41.2042,41.3016,41.1865,41.2839,47645.0
2016-03-07 11:50:00,46.63,46.68,46.61,46.68,42095.0,41.2839,41.3282,41.2662,41.3282,42095.0
2016-03-07 12:00:00,46.65,46.77,46.65,46.77,59035.0,41.3016,41.4079,41.3016,41.4079,59035.0
2016-03-07 12:10:00,46.78,46.8,46.74,46.77,85050.0,41.4167,41.4344,41.3813,41.4079,85050.0
2016-03-07 12:20:00,46.78,46.84,46.76,46.84,14500.0,41.4167,41.4698,41.399,41.4698,14500.0
2016-03-07 12:30:00,46.83,46.84,46.78,46.84,61510.0,41.461,41.4698,41.4167,41.4698,61510.0
2016-03-07 12:40:00,46.85,46.92,46.83,46.89,71060.0,41.4787,41.5407,41.461,41.5141,71060.0
2016-03-07 12:50:00,46.89,46.92,46.87,46.91,60000.0,41.5141,41.5407,41.4964,41.5318,60000.0
2016-03-07 13:00:00,46.91,46.98,46.91,46.98,49590.0,41.5318,41.5938,41.5318,41.5938,49590.0
2016-03-07 13:10:00,46.99,47.0,46.93,46.94,70090.0,41.6026,41.6115,41.5495,41.5584,70090.0
2016-03-07 13:20:00,46.94,46.94,46.82,46.82,30135.0,41.5584,41.5584,41.4521,41.4521,30135.0
2016-03-07 13:30:00,46.8,46.81,46.74,46.77,32990.0,41.4344,41.4433,41.3813,41.4079,32990.0
2016-03-07 13:40:00,46.76,46.83,46.76,46.83,40285.0,41.399,41.461,41.399,41.461,40285.0
2016-03-07 13:50:00,46.82,46.83,46.79,46.8,39425.0,41.4521,41.461,41.4256,41.4344,39425.0
2016-03-07 14:00:00,46.8,46.81,46.73,46.74,41845.0,41.4344,41.4433,41.3725,41.3813,41845.0
2016-03-07 14:10:00,46.74,46.78,46.7,46.7,25345.0,41.3813,41.4167,41.3459,41.3459,25345.0
2016-03-07 14:20:00,46.72,46.72,46.64,46.67,96000.0,41.3636,41.3636,41.2928,41.3193,96000.0
2016-03-07 14:30:00,46.65,46.7,46.64,46.66,70255.0,41.3016,41.3459,41.2928,41.3105,70255.0
2016-03-07 14:40:00,46.66,46.71,46.61,46.68,134885.0,41.3105,41.3547,41.2662,41.3282,134885.0
2016-03-07 14:50:00,46.68,46.7,46.67,46.69,62205.0,41.3282,41.3459,41.3193,41.337,62205.0
2016-03-07 15:00:00,46.69,46.69,46.63,46.67,91985.0,41.337,41.337,41.2839,41.3193,91985.0
2016-03-07 15:10:00,46.67,46.83,46.67,46.83,80420.0,41.3193,41.461,41.3193,41.461,80420.0
2016-03-07 15:20:00,46.81,46.84,46.76,46.76,87795.0,41.4433,41.4698,41.399,41.399,87795.0
2016-03-07 15:30:00,46.78,46.93,46.77,46.87,105485.0,41.4167,41.5495,41.4079,41.4964,105485.0
2016-03-07 15:40:00,46.88,46.88,46.77,46.8,105805.0,41.5053,41.5053,41.4079,41.4344,105805.0
2016-03-07 15:50:00,46.8,46.85,46.77,46.84,204895.0,41.4344,41.4787,41.4079,41.4698,204895.0
2016-03-08 09:30:00,46.32,46.6,46.31,46.58,89310.0,41.0095,41.2574,41.0006,41.2397,89310.0
2016-03-08 09:40:00,46.56,47.2,46.54,46.61,204425.0,41.2219,41.7886,41.2042,41.2662,204425.0
2016-03-08 09:50:00,46.59,46.83,46.59,46.78,130600.0,41.2485,41.461,41.2485,41.4167,130600.0
2016-03-08 10:00:00,46.76,46.79,46.5,46.51,141615.0,41.399,41.4256,41.1688,41.1777,141615.0
2016-03-08 10:10:00,46.5,46.78,46.48,46.75,82370.0,41.1688,41.4167,41.1511,41.3902,82370.0
2016-03-08 10:20:00,46.74,46.86,46.4,46.4,76945.0,41.3813,41.4876,41.0803,41.0803,76945.0
2016-03-08 10:30:00,46.4,46.65,46.39,46.57,65445.0,41.0803,41.3016,41.0714,41.2308,65445.0
2016-03-08 10:40:00,46.58,46.6,46.4,46.4,30500.0,41.2397,41.2574,41.0803,41.0803,30500.0
2016-03-08 10:50:00,46.4,46.5,46.31,46.37,93545.0,41.0803,41.1688,41.0006,41.0537,93545.0
2016-03-08 11:00:00,46.36,46.47,46.32,46.35,49260.0,41.0449,41.1423,41.0095,41.036,49260.0
2016-03-08 11:10:00,46.38,46.49,46.36,46.46,122970.0,41.0626,41.16,41.0449,41.1334,122970.0
2016-03-08 11:20:00,46.48,46.49,46.38,46.46,74315.0,41.1511,41.16,41.0626,41.1334,74315.0
2016-03-08 11:30:00,46.49,46.61,46.44,46.61,52925.0,41.16,41.2662,41.1157,41.2662,52925.0
2016-03-08 11:40:00,46.61,46.7,46.57,46.58,127525.0,41.2662,41.3459,41.2308,41.2397,127525.0
2016-03-08 11:50:00,46.59,46.72,46.59,46.62,67755.0,41.2485,41.3636,41.2485,41.2751,67755.0
2016-03-08 12:00:00,46.62,46.76,46.6,46.76,81430.0,41.2751,41.399,41.2574,41.399,81430.0
2016-03-08 12:10:00,46.79,46.92,46.77,46.9,30000.0,41.4256,41.5407,41.4079,41.523,30000.0
2016-03-08 12:20:00,46.89,46.95,46.8,46.82,38700.0,41.5141,41.5672,41.4344,41.4521,38700.0
2016-03-08 12:30:00,46.8,46.82,46.7,46.71,24500.0,41.4344,41.4521,41.3459,41.3547,24500.0
2016-03-08 12:40:00,46.69,46.8,46.66,46.8,46895.0,41.337,41.4344,41.3105,41.4344,46895.0
2016-03-08 12:50:00,46.75,46.81,46.7,46.79,42885.0,41.3902,41.4433,41.3459,41.4256,42885.0
2016-03-08 13:00:00,46.8,46.89,46.8,46.85,37055.0,41.4344,41.5141,41.4344,41.4787,37055.0
2016-03-08 13:10:00,46.84,46.84,46.74,46.74,39360.0,41.4698,41.4698,41.3813,41.3813,39360.0
2016-03-08 13:20:00,46.76,46.88,46.76,46.88,39925.0,41.399,41.5053,41.399,41.5053,39925.0
2016-03-08 13:30:00,46.91,46.93,46.86,46.93,21505.0,41.5318,41.5495,41.4876,41.5495,21505.0
2016-03-08 13:40:00,46.97,47.04,46.76,46.76,86450.0,41.5849,41.6469,41.399,41.399,86450.0
2016-03-08 13:50:00,46.76,46.77,46.69,46.76,46695.0,41.399,41.4079,41.337,41.399,46695.0
2016-03-08 14:00:00,46.72,46.82,46.7,46.82,35155.0,41.3636,41.4521,41.3459,41.4521,35155.0
2016-03-08 14:10:00,46.82,46.87,46.78,46.78,36000.0,41.4521,41.4964,41.4167,41.4167,36000.0
2016-03-08 14:20:00,46.8,46.82,46.75,46.75,39900.0,41.4344,41.4521,41.3902,41.3902,39900.0
2016-03-08 14:30:00,46.76,46.8,46.68,46.69,40290.0,41.399,41.4344,41.3282,41.337,40290.0
2016-03-08 14:40:00,46.67,46.71,46.59,46.59,30815.0,41.3193,41.3547,41.2485,41.2485,30815.0
2016-03-08 14:50:00,46.58,46.7,46.55,46.7,25160.0,41.2397,41.3459,41.2131,41.3459,25160.0
2016-03-08 15:00:00,46.7,46.7,46.55,46.55,44250.0,41.3459,41.3459,41.2131,41.2131,44250.0
2016-03-08 15:10:00,46.55,46.61,46.5,46.51,52530.0,41.2131,41.2662,41.1688,41.1777,52530.0
2016-03-08 15:20:00,46.49,46.75,46.49,46.7,123770.0,41.16,41.3902,41.16,41.3459,123770.0
2016-03-08 15:30:00,46.69,46.78,46.68,46.74,96600.0,41.337,41.4167,41.3282,41.3813,96600.0
2016-03-08 15:40:00,46.75,46.81,46.7,46.72,128170.0,41.3902,41.4433,41.3459,41.3636,128170.0
2016-03-08 15:50:00,46.72,46.74,46.6,46.64,284980.0,41.3636,41.3813,41.2574,41.2928,284980.0
2016-03-09 09:30:00,46.7,46.77,46.32,46.48,187805.0,41.3459,41.4079,41.0095,41.1511,187805.0
2016-03-09 09:40:00,46.5,46.53,46.16,46.4,236680.0,41.1688,41.1954,40.8678,41.0803,236680.0
2016-03-09 09:50:00,46.35,46.4,46.19,46.34,237285.0,41.036,41.0803,40.8944,41.0272,237285.0
2016-03-09 10:00:00,46.31,46.31,46.16,46.24,114155.0,41.0006,41.0006,40.8678,40.9386,114155.0
2016-03-09 10:10:00,46.24,46.4,46.17,46.22,125355.0,40.9386,41.0803,40.8767,40.9209,125355.0
2016-03-09 10:20:00,46.2,46.26,46.02,46.05,50130.0,40.9032,40.9563,40.7439,40.7704,50130.0
2016-03-09 10:30:00,46.06,46.18,46.05,46.08,156485.0,40.7793,40.8855,40.7704,40.797,156485.0
2016-03-09 10:40:00,46.07,46.1,46.04,46.06,74570.0,40.7881,40.8147,40.7616,40.7793,74570.0
2016-03-09 10:50:00,46.05,46.05,45.76,45.78,220915.0,40.7704,40.7704,40.5137,40.5314,220915.0
2016-03-09 11:00:00,45.78,45.8,45.61,45.76,123705.0,40.5314,40.5491,40.3809,40.5137,123705.0
2016-03-09 11:10:00,45.76,45.78,45.68,45.74,222465.0,40.5137,40.5314,40.4428,40.496,222465.0
2016-03-09 11:20:00,45.74,45.86,45.72,45.85,141240.0,40.496,40.6022,40.4783,40.5933,141240.0
2016-03-09 11:30:00,45.86,45.99,45.84,45.92,94985.0,40.6022,40.7173,40.5845,40.6553,94985.0
2016-03-09 11:40:00,45.89,45.91,45.78,45.88,115295.0,40.6288,40.6465,40.5314,40.6199,115295.0
2016-03-09 11:50:00,45.88,46.0,45.88,45.96,71920.0,40.6199,40.7261,40.6199,40.6907,71920.0
2016-03-09 12:00:00,45.96,46.0,45.81,45.81,96250.0,40.6907,40.7261,40.5579,40.5579,96250.0
2016-03-09 12:10:00,45.83,45.83,45.68,45.69,167585.0,40.5756,40.5756,40.4428,40.4517,167585.0
2016-03-09 12:20:00,45.69,45.74,45.62,45.67,94525.0,40.4517,40.496,40.3897,40.434,94525.0
2016-03-09 12:30:00,45.66,45.74,45.64,45.74,70000.0,40.4251,40.496,40.4074,40.496,70000.0
2016-03-09 12:40:00,45.73,45.76,45.56,45.6,129535.0,40.4871,40.5137,40.3366,40.372,129535.0
2016-03-09 12:50:00,45.59,45.61,45.45,45.48,296760.0,40.3632,40.3809,40.2392,40.2658,296760.0
2016-03-09 13:00:00,45.48,45.61,45.44,45.6,127180.0,40.2658,40.3809,40.2304,40.372,127180.0
2016-03-09 13:10:00,45.61,45.63,45.57,45.62,133910.0,40.3809,40.3986,40.3454,40.3897,133910.0
2016-03-09 13:20:00,45.64,45.67,45.57,45.59,70000.0,40.4074,40.434,40.3454,40.3632,70000.0
2016-03-09 13:30:00,45.58,45.67,45.57,45.58,161185.0,40.3543,40.434,40.3454,40.3543,161185.0
2016-03-09 13:40:00,45.59,45.77,45.55,45.77,98500.0,40.3632,40.5225,40.3277,40.5225,98500.0
2016-03-09 13:50:00,45.78,45.83,45.77,45.8,103585.0,40.5314,40.5756,40.5225,40.5491,103585.0
2016-03-09 14:00:00,45.83,45.89,45.79,45.89,64050.0,40.5756,40.6288,40.5402,40.6288,64050.0
2016-03-09 14:10:00,45.87,45.93,45.84,45.91,97705.0,40.6111,40.6642,40.5845,40.6465,97705.0
2016-03-09 14:20:00,45.92,45.98,45.9,45.98,81340.0,40.6553,40.7084,40.6376,40.7084,81340.0
2016-03-09 14:30:00,46.0,46.02,45.91,45.91,154715.0,40.7261,40.7439,40.6465,40.6465,154715.0
2016-03-09 14:40:00,45.9,45.98,45.88,45.96,100325.0,40.6376,40.7084,40.6199,40.6907,100325.0
2016-03-09 14:50:00,45.95,45.97,45.91,45.95,105365.0,40.6819,40.6996,40.6465,40.6819,105365.0
2016-03-09 15:00:00,45.95,45.96,45.92,45.92,116535.0,40.6819,40.6907,40.6553,40.6553,116535.0
2016-03-09 15:10:00,45.91,45.95,45.79,45.8,85560.0,40.6465,40.6819,40.5402,40.5491,85560.0
2016-03-09 15:20:00,45.78,45.85,45.73,45.85,179250.0,40.5314,40.5933,40.4871,40.5933,179250.0
2016-03-09 15:30:00,45.86,45.91,45.8,45.8,114035.0,40.6022,40.6465,40.5491,40.5491,114035.0
2016-03-09 15:40:00,45.8,45.96,45.72,45.92,306980.0,40.5491,40.6907,40.4783,40.6553,306980.0
2016-03-09 15:50:00,45.91,45.99,45.89,45.99,348865.0,40.6465,40.7173,40.6288,40.7173,348865.0
2016-03-10 09:30:00,46.28,46.44,46.0,46.11,162475.0,40.974,41.1157,40.7261,40.8235,162475.0
2016-03-10 09:40:00,46.12,46.22,46.02,46.02,73470.0,40.8324,40.9209,40.7439,40.7439,73470.0
2016-03-10 09:50:00,46.02,46.14,45.91,46.0,141880.0,40.7439,40.8501,40.6465,40.7261,141880.0
2016-03-10 10:00:00,46.03,46.12,45.97,46.04,70810.0,40.7527,40.8324,40.6996,40.7616,70810.0
2016-03-10 10:10:00,46.04,46.2,45.97,46.12,57750.0,40.7616,40.9032,40.6996,40.8324,57750.0
2016-03-10 10:20:00,46.12,46.45,46.12,46.4,81970.0,40.8324,41.1246,40.8324,41.0803,81970.0
2016-03-10 10:30:00,46.4,46.4,46.22,46.23,60860.0,41.0803,41.0803,40.9209,40.9298,60860.0
2016-03-10 10:40:00,46.25,46.45,46.24,46.4,42900.0,40.9475,41.1246,40.9386,41.0803,42900.0
2016-03-10 10:50:00,46.39,46.56,46.38,46.4,54650.0,41.0714,41.2219,41.0626,41.0803,54650.0
2016-03-10 11:00:00,46.41,46.43,46.19,46.38,46030.0,41.0891,41.1069,40.8944,41.0626,46030.0
2016-03-10 11:10:00,46.38,46.53,46.35,46.35,122355.0,41.0626,41.1954,41.036,41.036,122355.0
2016-03-10 11:20:00,46.33,46.33,46.15,46.17,78405.0,41.0183,41.0183,40.859,40.8767,78405.0
2016-03-10 11:30:00,46.12,46.18,46.03,46.14,114165.0,40.8324,40.8855,40.7527,40.8501,114165.0
2016-03-10 11:40:00,46.13,46.24,46.06,46.09,46450.0,40.8412,40.9386,40.7793,40.8058,46450.0
2016-03-10 11:50:00,46.08,46.19,46.01,46.07,44365.0,40.797,40.8944,40.735,40.7881,44365.0
2016-03-10 12:00:00,46.07,46.15,45.97,46.04,77550.0,40.7881,40.859,40.6996,40.7616,77550.0
2016-03-10 12:10:00,46.03,46.08,46.0,46.05,60750.0,40.7527,40.797,40.7261,40.7704,60750.0
2016-03-10 12:20:00,46.06,46.08,46.0,46.07,38450.0,40.7793,40.797,40.7261,40.7881,38450.0
2016-03-10 12:30:00,46.08,46.12,45.98,46.02,98670.0,40.797,40.8324,40.7084,40.7439,98670.0
2016-03-10 12:40:00,46.02,46.07,45.97,46.07,43480.0,40.7439,40.7881,40.6996,40.7881,43480.0
2016-03-10 12:50:00,46.07,46.25,46.07,46.2,43015.0,40.7881,40.9475,40.7881,40.9032,43015.0
2016-03-10 13:00:00,46.2,46.21,46.03,46.07,48090.0,40.9032,40.9121,40.7527,40.7881,48090.0
2016-03-10 13:10:00,46.07,46.14,46.0,46.14,88335.0,40.7881,40.8501,40.7261,40.8501,88335.0
2016-03-10 13:20:00,46.17,46.19,46.06,46.12,42500.0,40.8767,40.8944,40.7793,40.8324,42500.0
2016-03-10 13:30:00,46.15,46.22,46.14,46.18,27000.0,40.859,40.9209,40.8501,40.8855,27000.0
2016-03-10 13:40:00,46.16,46.29,46.11,46.23,38595.0,40.8678,40.9829,40.8235,40.9298,38595.0
2016-03-10 13:50:00,46.22,46.35,46.21,46.35,75440.0,40.9209,41.036,40.9121,41.036,75440.0
2016-03-10 14:00:00,46.35,46.39,46.32,46.34,51555.0,41.036,41.0714,41.0095,41.0272,51555.0
2016-03-10 14:10:00,46.35,46.35,46.23,46.3,50295.0,41.036,41.036,40.9298,40.9918,50295.0
2016-03-10 14:20:00,46.31,46.49,46.24,46.44,51070.0,41.0006,41.16,40.9386,41.1157,51070.0
2016-03-10 14:30:00,46.42,46.52,46.4,46.52,64620.0,41.098,41.1865,41.0803,41.1865,64620.0
2016-03-10 14:40:00,46.52,46.63,46.49,46.63,52800.0,41.1865,41.2839,41.16,41.2839,52800.0
2016-03-10 14:50:00,46.63,46.64,46.47,46.48,99620.0,41.2839,41.2928,41.1423,41.1511,99620.0
2016-03-10 15:00:00,46.49,46.53,46.32,46.4,33485.0,41.16,41.1954,41.0095,41.0803,33485.0
2016-03-10 15:10:00,46.4,46.54,46.4,46.54,117645.0,41.0803,41.2042,41.0803,41.2042,117645.0
2016-03-10 15:20:00,46.5,46.64,46.4,46.61,70910.0,41.1688,41.2928,41.0803,41.2662,70910.0
2016-03-10 15:30:00,46.58,46.61,46.48,46.51,66535.0,41.2397,41.2662,41.1511,41.1777,66535.0
2016-03-10 15:40:00,46.51,46.51,46.4,46.43,93455.0,41.1777,41.1777,41.0803,41.1069,93455.0
2016-03-10 15:50:00,46.42,46.48,46.34,46.46,325825.0,41.098,41.1511,41.0272,41.1334,325825.0
2016-03-11 09:30:00,46.65,47.08,46.65,46.99,75605.0,41.3016,41.6823,41.3016,41.6026,75605.0
2016-03-11 09:40:00,47.05,47.45,47.01,47.4,176125.0,41.6558,42.0099,41.6204,41.9656,176125.0
2016-03-11 09:50:00,47.4,47.4,47.24,47.28,42170.0,41.9656,41.9656,41.824,41.8594,42170.0
2016-03-11 10:00:00,47.26,47.35,47.19,47.19,113285.0,41.8417,41.9214,41.7797,41.7797,113285.0
2016-03-11 10:10:00,47.21,47.4,47.21,47.4,43130.0,41.7974,41.9656,41.7974,41.9656,43130.0
2016-03-11 10:20:00,47.42,47.52,47.39,47.46,51135.0,41.9833,42.0719,41.9568,42.0188,51135.0
2016-03-11 10:30:00,47.43,47.52,47.43,47.5,100705.0,41.9922,42.0719,41.9922,42.0542,100705.0
2016-03-11 10:40:00,47.53,47.54,47.48,47.5,72415.0,42.0807,42.0896,42.0365,42.0542,72415.0
2016-03-11 10:50:00,47.49,47.49,47.36,47.36,24310.0,42.0453,42.0453,41.9302,41.9302,24310.0
2016-03-11 11:00:00,47.36,47.4,47.3,47.4,56605.0,41.9302,41.9656,41.8771,41.9656,56605.0
2016-03-11 11:10:00,47.4,47.44,47.39,47.42,52965.0,41.9656,42.0011,41.9568,41.9833,52965.0
2016-03-11 11:20:00,47.43,47.43,47.32,47.35,15505.0,41.9922,41.9922,41.8948,41.9214,15505.0
2016-03-11 11:30:00,47.33,47.41,47.32,47.41,44850.0,41.9037,41.9745,41.8948,41.9745,44850.0
2016-03-11 11:40:00,47.4,47.43,47.36,47.42,19230.0,41.9656,41.9922,41.9302,41.9833,19230.0
2016-03-11 11:50:00,47.41,47.42,47.35,47.35,40560.0,41.9745,41.9833,41.9214,41.9214,40560.0
2016-03-11 12:00:00,47.32,47.32,47.2,47.26,26965.0,41.8948,41.8948,41.7886,41.8417,26965.0
2016-03-11 12:10:00,47.27,47.31,47.25,47.27,104415.0,41.8505,41.886,41.8328,41.8505,104415.0
2016-03-11 12:20:00,47.28,47.3,47.19,47.23,43945.0,41.8594,41.8771,41.7797,41.8151,43945.0
2016-03-11 12:30:00,47.22,47.29,47.21,47.21,65415.0,41.8063,41.8683,41.7974,41.7974,65415.0
2016-03-11 12:40:00,47.21,47.25,47.21,47.24,58500.0,41.7974,41.8328,41.7974,41.824,58500.0
2016-03-11 12:50:00,47.26,47.3,47.22,47.23,96495.0,41.8417,41.8771,41.8063,41.8151,96495.0
2016-03-11 13:00:00,47.22,47.22,47.09,47.09,29700.0,41.8063,41.8063,41.6912,41.6912,29700.0
2016-03-11 13:10:00,47.1,47.14,47.08,47.14,54710.0,41.7,41.7354,41.6823,41.7354,54710.0
2016-03-11 13:20:00,47.13,47.15,47.07,47.13,25430.0,41.7266,41.7443,41.6735,41.7266,25430.0
2016-03-11 13:30:00,47.14,47.16,47.11,47.11,24160.0,41.7354,41.7532,41.7089,41.7089,24160.0
2016-03-11 13:40:00,47.1,47.1,46.99,47.0,62000.0,41.7,41.7,41.6026,41.6115,62000.0
2016-03-11 13:50:00,47.03,47.18,47.0,47.16,49405.0,41.6381,41.7709,41.6115,41.7532,49405.0
2016-03-11 14:00:00,47.18,47.22,47.15,47.15,34500.0,41.7709,41.8063,41.7443,41.7443,34500.0
2016-03-11 14:10:00,47.15,47.15,47.09,47.1,41525.0,41.7443,41.7443,41.6912,41.7,41525.0
2016-03-11 14:20:00,47.1,47.13,47.09,47.11,41850.0,41.7,41.7266,41.6912,41.7089,41850.0
2016-03-11 14:30:00,47.12,47.19,47.05,47.05,89485.0,41.7177,41.7797,41.6558,41.6558,89485.0
2016-03-11 14:40:00,47.05,47.13,47.0,47.08,109480.0,41.6558,41.7266,41.6115,41.6823,109480.0
2016-03-11 14:50:00,47.08,47.11,47.05,47.11,34680.0,41.6823,41.7089,41.6558,41.7089,34680.0
2016-03-11 15:00:00,47.12,47.21,47.12,47.17,87440.0,41.7177,41.7974,41.7177,41.762,87440.0
2016-03-11 15:10:00,47.2,47.27,47.19,47.21,37870.0,41.7886,41.8505,41.7797,41.7974,37870.0
2016-03-11 15:20:00,47.22,47.34,47.22,47.28,75540.0,41.8063,41.9125,41.8063,41.8594,75540.0
2016-03-11 15:30:00,47.28,47.3,47.24,47.3,78460.0,41.8594,41.8771,41.824,41.8771,78460.0
2016-03-11 15:40:00,47.3,47.36,47.28,47.34,116195.0,41.8771,41.9302,41.8594,41.9125,116195.0
2016-03-11 15:50:00,47.34,47.35,47.2,47.2,608070.0,41.9125,41.9214,41.7886,41.7886,608070.0
2016-03-14 09:30:00,46.9,47.16,46.9,47.05,55610.0,41.6723,41.9033,41.6723,41.8056,55610.0
2016-03-14 09:40:00,46.95,47.21,46.93,47.21,136260.0,41.7167,41.9477,41.6989,41.9477,136260.0
2016-03-14 09:50:00,47.25,47.3,47.05,47.09,99225.0,41.9833,42.0277,41.8056,41.8411,99225.0
2016-03-14 10:00:00,47.08,47.22,47.07,47.15,12140.0,41.8322,41.9566,41.8233,41.8944,12140.0
2016-03-14 10:10:00,47.2,47.3,47.16,47.3,14850.0,41.9388,42.0277,41.9033,42.0277,14850.0
2016-03-14 10:20:00,47.27,47.28,47.18,47.21,17005.0,42.001,42.0099,41.9211,41.9477,17005.0
2016-03-14 10:30:00,47.22,47.3,47.2,47.24,17885.0,41.9566,42.0277,41.9388,41.9744,17885.0
2016-03-14 10:40:00,47.21,47.24,47.17,47.24,21345.0,41.9477,41.9744,41.9122,41.9744,21345.0
2016-03-14 10:50:00,47.24,47.25,47.12,47.12,27450.0,41.9744,41.9833,41.8678,41.8678,27450.0
2016-03-14 11:00:00,47.15,47.17,47.12,47.14,12180.0,41.8944,41.9122,41.8678,41.8855,12180.0
2016-03-14 11:10:00,47.15,47.21,47.14,47.2,26435.0,41.8944,41.9477,41.8855,41.9388,26435.0
2016-03-14 11:20:00,47.19,47.31,47.17,47.28,28340.0,41.93,42.0366,41.9122,42.0099,28340.0
2016-03-14 11:30:00,47.24,47.35,47.22,47.34,26765.0,41.9744,42.0721,41.9566,42.0632,26765.0
2016-03-14 11:40:00,47.35,47.35,47.25,47.29,45500.0,42.0721,42.0721,41.9833,42.0188,45500.0
2016-03-14 11:50:00,47.32,47.33,47.2,47.24,23560.0,42.0455,42.0544,41.9388,41.9744,23560.0
2016-03-14 12:00:00,47.25,47.38,47.23,47.38,15145.0,41.9833,42.0988,41.9655,42.0988,15145.0
2016-03-14 12:10:00,47.37,47.48,47.36,47.48,17575.0,42.0899,42.1876,42.081,42.1876,17575.0
2016-03-14 12:20:00,47.48,47.51,47.42,47.45,65695.0,42.1876,42.2143,42.1343,42.161,65695.0
2016-03-14 12:30:00,47.45,47.47,47.41,47.45,24235.0,42.161,42.1787,42.1254,42.161,24235.0
2016-03-14 12:40:00,47.42,47.42,47.37,47.39,37410.0,42.1343,42.1343,42.0899,42.1077,37410.0
2016-03-14 12:50:00,47.36,47.36,47.25,47.25,13750.0,42.081,42.081,41.9833,41.9833,13750.0
2016-03-14 13:00:00,47.28,47.36,47.27,47.36,25030.0,42.0099,42.081,42.001,42.081,25030.0
2016-03-14 13:10:00,47.33,47.33,47.27,47.31,11675.0,42.0544,42.0544,42.001,42.0366,11675.0
2016-03-14 13:20:00,47.32,47.35,47.27,47.31,53740.0,42.0455,42.0721,42.001,42.0366,53740.0
2016-03-14 13:30:00,47.32,47.36,47.31,47.31,21865.0,42.0455,42.081,42.0366,42.0366,21865.0
2016-03-14 13:40:00,47.29,47.33,47.29,47.33,5600.0,42.0188,42.0544,42.0188,42.0544,5600.0
2016-03-14 13:50:00,47.29,47.31,47.27,47.31,15365.0,42.0188,42.0366,42.001,42.0366,15365.0
2016-03-14 14:00:00,47.3,47.31,47.27,47.28,11500.0,42.0277,42.0366,42.001,42.0099,11500.0
2016-03-14 14:10:00,47.29,47.31,47.27,47.3,16290.0,42.0188,42.0366,42.001,42.0277,16290.0
2016-03-14 14:20:00,47.3,47.32,47.27,47.3,27550.0,42.0277,42.0455,42.001,42.0277,27550.0
2016-03-14 14:30:00,47.3,47.31,47.27,47.3,25655.0,42.0277,42.0366,42.001,42.0277,25655.0
2016-03-14 14:40:00,47.31,47.45,47.29,47.45,25870.0,42.0366,42.161,42.0188,42.161,25870.0
2016-03-14 14:50:00,47.45,47.47,47.4,47.44,25695.0,42.161,42.1787,42.1166,42.1521,25695.0
2016-03-14 15:00:00,47.44,47.47,47.38,47.42,19170.0,42.1521,42.1787,42.0988,42.1343,19170.0
2016-03-14 15:10:00,47.39,47.41,47.37,47.38,12990.0,42.1077,42.1254,42.0899,42.0988,12990.0
2016-03-14 15:20:00,47.39,47.4,47.32,47.35,16395.0,42.1077,42.1166,42.0455,42.0721,16395.0
2016-03-14 15:30:00,47.37,47.46,47.34,47.46,40165.0,42.0899,42.1699,42.0632,42.1699,40165.0
2016-03-14 15:40:00,47.46,47.46,47.41,47.42,53345.0,42.1699,42.1699,42.1254,42.1343,53345.0
2016-03-14 15:50:00,47.4,47.4,47.27,47.29,162585.0,42.1166,42.1166,42.001,42.0188,162585.0
2016-03-15 09:30:00,46.86,47.13,46.86,47.13,56690.0,41.6367,41.8766,41.6367,41.8766,56690.0
2016-03-15 09:40:00,47.04,47.32,46.97,47.19,147205.0,41.7967,42.0455,41.7345,41.93,147205.0
2016-03-15 09:50:00,47.23,47.34,47.22,47.31,70330.0,41.9655,42.0632,41.9566,42.0366,70330.0
2016-03-15 10:00:00,47.3,47.38,47.17,47.22,65465.0,42.0277,42.0988,41.9122,41.9566,65465.0
2016-03-15 10:10:00,47.22,47.42,47.22,47.42,51665.0,41.9566,42.1343,41.9566,42.1343,51665.0
2016-03-15 10:20:00,47.38,47.58,47.38,47.55,58345.0,42.0988,42.2765,42.0988,42.2498,58345.0
2016-03-15 10:30:00,47.5,47.59,47.48,47.48,33055.0,42.2054,42.2854,42.1876,42.1876,33055.0
2016-03-15 10:40:00,47.5,47.53,47.38,47.44,49370.0,42.2054,42.2321,42.0988,42.1521,49370.0
2016-03-15 10:50:00,47.41,47.41,47.25,47.25,12505.0,42.1254,42.1254,41.9833,41.9833,12505.0
2016-03-15 11:00:00,47.32,47.42,47.28,47.28,112980.0,42.0455,42.1343,42.0099,42.0099,112980.0
2016-03-15 11:10:00,47.34,47.36,47.29,47.34,21000.0,42.0632,42.081,42.0188,42.0632,21000.0
2016-03-15 11:20:00,47.38,47.45,47.38,47.44,6000.0,42.0988,42.161,42.0988,42.1521,6000.0
2016-03-15 11:30:00,47.44,47.5,47.41,47.41,19875.0,42.1521,42.2054,42.1254,42.1254,19875.0
2016-03-15 11:40:00,47.4,47.45,47.37,47.39,72370.0,42.1166,42.161,42.0899,42.1077,72370.0
2016-03-15 11:50:00,47.39,47.41,47.33,47.33,16000.0,42.1077,42.1254,42.0544,42.0544,16000.0
2016-03-15 12:00:00,47.31,47.32,47.22,47.23,21255.0,42.0366,42.0455,41.9566,41.9655,21255.0
2016-03-15 12:10:00,47.2,47.23,47.17,47.2,15385.0,41.9388,41.9655,41.9122,41.9388,15385.0
2016-03-15 12:20:00,47.22,47.28,47.16,47.19,26150.0,41.9566,42.0099,41.9033,41.93,26150.0
2016-03-15 12:30:00,47.23,47.26,47.19,47.21,21900.0,41.9655,41.9922,41.93,41.9477,21900.0
2016-03-15 12:40:00,47.24,47.26,47.23,47.24,16500.0,41.9744,41.9922,41.9655,41.9744,16500.0
2016-03-15 12:50:00,47.25,47.32,47.23,47.32,12750.0,41.9833,42.0455,41.9655,42.0455,12750.0
2016-03-15 13:00:00,47.32,47.35,47.26,47.3,15245.0,42.0455,42.0721,41.9922,42.0277,15245.0
2016-03-15 13:10:00,47.27,47.3,47.22,47.24,32745.0,42.001,42.0277,41.9566,41.9744,32745.0
2016-03-15 13:20:00,47.24,47.29,47.22,47.23,23500.0,41.9744,42.0188,41.9566,41.9655,23500.0
2016-03-15 13:30:00,47.24,47.32,47.22,47.27,32180.0,41.9744,42.0455,41.9566,42.001,32180.0
2016-03-15 13:40:00,47.25,47.25,47.13,47.16,14500.0,41.9833,41.9833,41.8766,41.9033,14500.0
2016-03-15 13:50:00,47.14,47.25,47.14,47.23,28935.0,41.8855,41.9833,41.8855,41.9655,28935.0
2016-03-15 14:00:00,47.19,47.22,47.13,47.13,12000.0,41.93,41.9566,41.8766,41.8766,12000.0
2016-03-15 14:10:00,47.12,47.25,47.12,47.22,33645.0,41.8678,41.9833,41.8678,41.9566,33645.0
2016-03-15 14:20:00,47.22,47.24,47.18,47.18,9500.0,41.9566,41.9744,41.9211,41.9211,9500.0
2016-03-15 14:30:00,47.19,47.24,47.16,47.21,30840.0,41.93,41.9744,41.9033,41.9477,30840.0
2016-03-15 14:40:00,47.26,47.27,47.15,47.18,15985.0,41.9922,42.001,41.8944,41.9211,15985.0
2016-03-15 14:50:00,47.18,47.19,47.07,47.1,26855.0,41.9211,41.93,41.8233,41.85,26855.0
2016-03-15 15:00:00,47.12,47.21,47.12,47.14,27235.0,41.8678,41.9477,41.8678,41.8855,27235.0
2016-03-15 15:10:00,47.12,47.23,47.12,47.22,29595.0,41.8678,41.9655,41.8678,41.9566,29595.0
2016-03-15 15:20:00,47.21,47.3,47.21,47.23,40425.0,41.9477,42.0277,41.9477,41.9655,40425.0
2016-03-15 15:30:00,47.23,47.33,47.21,47.32,85970.0,41.9655,42.0544,41.9477,42.0455,85970.0
2016-03-15 15:40:00,47.32,47.35,47.25,47.25,67075.0,42.0455,42.0721,41.9833,41.9833,67075.0
2016-03-15 15:50:00,47.26,47.31,47.24,47.29,135690.0,41.9922,42.0366,41.9744,42.0188,135690.0
2016-03-16 09:30:00,47.34,47.44,47.1,47.43,94405.0,42.0632,42.1521,41.85,42.1432,94405.0
2016-03-16 09:40:00,47.37,47.4,47.25,47.34,54815.0,42.0899,42.1166,41.9833,42.0632,54815.0
2016-03-16 09:50:00,47.33,47.33,46.93,46.98,79140.0,42.0544,42.0544,41.6989,41.7434,79140.0
2016-03-16 10:00:00,46.93,46.99,46.76,46.82,94670.0,41.6989,41.7523,41.5479,41.6012,94670.0
2016-03-16 10:10:00,46.82,46.91,46.78,46.87,18285.0,41.6012,41.6812,41.5657,41.6456,18285.0
2016-03-16 10:20:00,46.85,46.88,46.69,46.74,48300.0,41.6279,41.6545,41.4857,41.5301,48300.0
2016-03-16 10:30:00,46.7,46.76,46.59,46.69,66740.0,41.4946,41.5479,41.3968,41.4857,66740.0
2016-03-16 10:40:00,46.68,46.7,46.63,46.68,29685.0,41.4768,41.4946,41.4324,41.4768,29685.0
2016-03-16 10:50:00,46.68,46.74,46.66,46.74,25635.0,41.4768,41.5301,41.459,41.5301,25635.0
2016-03-16 11:00:00,46.73,46.82,46.66,46.81,81870.0,41.5212,41.6012,41.459,41.5923,81870.0
2016-03-16 11:10:00,46.83,46.9,46.83,46.9,15500.0,41.6101,41.6723,41.6101,41.6723,15500.0
2016-03-16 11:20:00,46.91,46.94,46.86,46.88,13000.0,41.6812,41.7078,41.6367,41.6545,13000.0
2016-03-16 11:30:00,46.88,46.91,46.83,46.91,34360.0,41.6545,41.6812,41.6101,41.6812,34360.0
2016-03-16 11:40:00,46.92,47.2,46.9,46.93,90775.0,41.6901,41.9388,41.6723,41.6989,90775.0
2016-03-16 11:50:00,46.93,46.93,46.82,46.86,42605.0,41.6989,41.6989,41.6012,41.6367,42605.0
2016-03-16 12:00:00,46.86,46.86,46.82,46.82,19115.0,41.6367,41.6367,41.6012,41.6012,19115.0
2016-03-16 12:10:00,46.84,46.84,46.81,46.82,23395.0,41.619,41.619,41.5923,41.6012,23395.0
2016-03-16 12:20:00,46.82,46.91,46.82,46.88,32035.0,41.6012,41.6812,41.6012,41.6545,32035.0
2016-03-16 12:30:00,46.86,46.88,46.83,46.84,13505.0,41.6367,41.6545,41.6101,41.619,13505.0
2016-03-16 12:40:00,46.84,46.84,46.76,46.76,27765.0,41.619,41.619,41.5479,41.5479,27765.0
2016-03-16 12:50:00,46.72,46.72,46.66,46.72,43910.0,41.5123,41.5123,41.459,41.5123,43910.0
2016-03-16 13:00:00,46.71,46.72,46.65,46.65,15600.0,41.5035,41.5123,41.4502,41.4502,15600.0
2016-03-16 13:10:00,46.65,46.68,46.62,46.68,35925.0,41.4502,41.4768,41.4235,41.4768,35925.0
2016-03-16 13:20:00,46.67,46.74,46.66,46.7,13015.0,41.4679,41.5301,41.459,41.4946,13015.0
2016-03-16 13:30:00,46.71,46.76,46.71,46.76,22645.0,41.5035,41.5479,41.5035,41.5479,22645.0
2016-03-16 13:40:00,46.76,46.79,46.66,46.68,53930.0,41.5479,41.5745,41.459,41.4768,53930.0
2016-03-16 13:50:00,46.66,46.71,46.63,46.71,37275.0,41.459,41.5035,41.4324,41.5035,37275.0
2016-03-16 14:00:00,46.73,46.82,46.67,46.71,39075.0,41.5212,41.6012,41.4679,41.5035,39075.0
2016-03-16 14:10:00,46.73,46.73,46.55,46.55,23000.0,41.5212,41.5212,41.3613,41.3613,23000.0
2016-03-16 14:20:00,46.56,46.69,46.53,46.66,57100.0,41.3702,41.4857,41.3435,41.459,57100.0
2016-03-16 14:30:00,46.69,46.75,46.63,46.69,150465.0,41.4857,41.539,41.4324,41.4857,150465.0
2016-03-16 14:40:00,46.7,46.91,46.7,46.88,39360.0,41.4946,41.6812,41.4946,41.6545,39360.0
2016-03-16 14:50:00,46.88,46.89,46.72,46.72,21825.0,41.6545,41.6634,41.5123,41.5123,21825.0
2016-03-16 15:00:00,46.74,46.83,46.7,46.81,72005.0,41.5301,41.6101,41.4946,41.5923,72005.0
2016-03-16 15:10:00,46.81,46.83,46.68,46.71,43570.0,41.5923,41.6101,41.4768,41.5035,43570.0
2016-03-16 15:20:00,46.69,46.71,46.56,46.62,52200.0,41.4857,41.5035,41.3702,41.4235,52200.0
2016-03-16 15:30:00,46.62,46.69,46.59,46.69,65040.0,41.4235,41.4857,41.3968,41.4857,65040.0
2016-03-16 15:40:00,46.69,46.71,46.64,46.67,67975.0,41.4857,41.5035,41.4413,41.4679,67975.0
2016-03-16 15:50:00,46.68,46.68,46.58,46.66,130875.0,41.4768,41.4768,41.388,41.459,130875.0
2016-03-17 09:30:00,46.78,46.94,46.65,46.94,42745.0,41.5657,41.7078,41.4502,41.7078,42745.0
2016-03-17 09:40:00,46.85,47.01,46.76,46.88,112350.0,41.6279,41.77,41.5479,41.6545,112350.0
2016-03-17 09:50:00,46.9,46.9,46.72,46.77,18725.0,41.6723,41.6723,41.5123,41.5568,18725.0
2016-03-17 10:00:00,46.76,46.9,46.73,46.87,42365.0,41.5479,41.6723,41.5212,41.6456,42365.0
2016-03-17 10:10:00,46.87,46.88,46.81,46.85,36300.0,41.6456,41.6545,41.5923,41.6279,36300.0
2016-03-17 10:20:00,46.86,46.95,46.83,46.9,71700.0,41.6367,41.7167,41.6101,41.6723,71700.0
2016-03-17 10:30:00,46.89,46.89,46.79,46.79,47770.0,41.6634,41.6634,41.5745,41.5745,47770.0
2016-03-17 10:40:00,46.8,46.8,46.73,46.77,51915.0,41.5834,41.5834,41.5212,41.5568,51915.0
2016-03-17 10:50:00,46.74,46.8,46.62,46.75,51470.0,41.5301,41.5834,41.4235,41.539,51470.0
2016-03-17 11:00:00,46.79,46.8,46.63,46.64,26835.0,41.5745,41.5834,41.4324,41.4413,26835.0
2016-03-17 11:10:00,46.65,46.74,46.62,46.74,87980.0,41.4502,41.5301,41.4235,41.5301,87980.0
2016-03-17 11:20:00,46.69,46.9,46.66,46.86,85090.0,41.4857,41.6723,41.459,41.6367,85090.0
2016-03-17 11:30:00,46.85,46.87,46.82,46.84,33645.0,41.6279,41.6456,41.6012,41.619,33645.0
2016-03-17 11:40:00,46.85,46.9,46.81,46.81,42000.0,41.6279,41.6723,41.5923,41.5923,42000.0
2016-03-17 11:50:00,46.84,46.96,46.8,46.96,159680.0,41.619,41.7256,41.5834,41.7256,159680.0
2016-03-17 12:00:00,46.93,46.94,46.82,46.89,31385.0,41.6989,41.7078,41.6012,41.6634,31385.0
2016-03-17 12:10:00,46.9,46.93,46.84,46.93,89070.0,41.6723,41.6989,41.619,41.6989,89070.0
2016-03-17 12:20:00,46.96,47.02,46.91,47.02,21675.0,41.7256,41.7789,41.6812,41.7789,21675.0
2016-03-17 12:30:00,47.05,47.1,47.02,47.04,16500.0,41.8056,41.85,41.7789,41.7967,16500.0
2016-03-17 12:40:00,47.05,47.05,47.02,47.03,6500.0,41.8056,41.8056,41.7789,41.7878,6500.0
2016-03-17 12:50:00,47.05,47.14,47.05,47.1,19365.0,41.8056,41.8855,41.8056,41.85,19365.0
2016-03-17 13:00:00,47.12,47.19,47.12,47.13,27500.0,41.8678,41.93,41.8678,41.8766,27500.0
2016-03-17 13:10:00,47.11,47.13,47.0,47.07,38750.0,41.8589,41.8766,41.7611,41.8233,38750.0
2016-03-17 13:20:00,47.08,47.23,47.03,47.21,36020.0,41.8322,41.9655,41.7878,41.9477,36020.0
2016-03-17 13:30:00,47.2,47.31,47.18,47.28,34435.0,41.9388,42.0366,41.9211,42.0099,34435.0
2016-03-17 13:40:00,47.29,47.4,47.28,47.38,15500.0,42.0188,42.1166,42.0099,42.0988,15500.0
2016-03-17 13:50:00,47.4,47.41,47.3,47.3,39750.0,42.1166,42.1254,42.0277,42.0277,39750.0
2016-03-17 14:00:00,47.29,47.33,47.29,47.3,53355.0,42.0188,42.0544,42.0188,42.0277,53355.0
2016-03-17 14:10:00,47.27,47.37,47.24,47.36,45640.0,42.001,42.0899,41.9744,42.081,45640.0
2016-03-17 14:20:00,47.33,47.41,47.23,47.23,29920.0,42.0544,42.1254,41.9655,41.9655,29920.0
2016-03-17 14:30:00,47.25,47.25,47.11,47.19,61495.0,41.9833,41.9833,41.8589,41.93,61495.0
2016-03-17 14:40:00,47.21,47.24,47.15,47.17,18025.0,41.9477,41.9744,41.8944,41.9122,18025.0
2016-03-17 14:50:00,47.18,47.24,47.14,47.14,23980.0,41.9211,41.9744,41.8855,41.8855,23980.0
2016-03-17 15:00:00,47.14,47.22,47.14,47.19,41685.0,41.8855,41.9566,41.8855,41.93,41685.0
2016-03-17 15:10:00,47.17,47.25,47.16,47.22,81875.0,41.9122,41.9833,41.9033,41.9566,81875.0
2016-03-17 15:20:00,47.2,47.35,47.19,47.31,29025.0,41.9388,42.0721,41.93,42.0366,29025.0
2016-03-17 15:30:00,47.33,47.34,47.21,47.29,78240.0,42.0544,42.0632,41.9477,42.0188,78240.0
2016-03-17 15:40:00,47.29,47.29,47.2,47.22,104295.0,42.0188,42.0188,41.9388,41.9566,104295.0
2016-03-17 15:50:00,47.24,47.27,47.14,47.19,338220.0,41.9744,42.001,41.8855,41.93,338220.0
2016-03-18 09:30:00,47.41,47.41,47.08,47.1,514245.0,42.1254,42.1254,41.8322,41.85,514245.0
2016-03-18 09:40:00,47.16,47.16,46.77,46.82,369695.0,41.9033,41.9033,41.5568,41.6012,369695.0
2016-03-18 09:50:00,46.87,46.87,46.72,46.74,203150.0,41.6456,41.6456,41.5123,41.5301,203150.0
2016-03-18 10:00:00,46.76,47.0,46.76,46.95,90990.0,41.5479,41.7611,41.5479,41.7167,90990.0
2016-03-18 10:10:00,47.0,47.07,46.92,46.97,36090.0,41.7611,41.8233,41.6901,41.7345,36090.0
2016-03-18 10:20:00,46.88,46.88,46.76,46.76,39815.0,41.6545,41.6545,41.5479,41.5479,39815.0
2016-03-18 10:30:00,46.74,46.86,46.72,46.82,122380.0,41.5301,41.6367,41.5123,41.6012,122380.0
2016-03-18 10:40:00,46.8,47.01,46.8,46.99,79495.0,41.5834,41.77,41.5834,41.7523,79495.0
2016-03-18 10:50:00,46.95,46.99,46.93,46.95,22145.0,41.7167,41.7523,41.6989,41.7167,22145.0
2016-03-18 11:00:00,46.97,46.99,46.93,46.97,39235.0,41.7345,41.7523,41.6989,41.7345,39235.0
2016-03-18 11:10:00,46.98,47.0,46.94,47.0,53950.0,41.7434,41.7611,41.7078,41.7611,53950.0
2016-03-18 11:20:00,47.0,47.0,46.9,46.9,65210.0,41.7611,41.7611,41.6723,41.6723,65210.0
2016-03-18 11:30:00,46.93,47.0,46.92,47.0,31985.0,41.6989,41.7611,41.6901,41.7611,31985.0
2016-03-18 11:40:00,47.0,47.03,46.94,46.96,33505.0,41.7611,41.7878,41.7078,41.7256,33505.0
2016-03-18 11:50:00,46.97,47.04,46.94,47.03,55110.0,41.7345,41.7967,41.7078,41.7878,55110.0
2016-03-18 12:00:00,47.04,47.22,47.01,47.22,123650.0,41.7967,41.9566,41.77,41.9566,123650.0
2016-03-18 12:10:00,47.21,47.3,47.21,47.28,15500.0,41.9477,42.0277,41.9477,42.0099,15500.0
2016-03-18 12:20:00,47.29,47.31,47.2,47.2,30500.0,42.0188,42.0366,41.9388,41.9388,30500.0
2016-03-18 12:30:00,47.21,47.21,47.15,47.2,17225.0,41.9477,41.9477,41.8944,41.9388,17225.0
2016-03-18 12:40:00,47.16,47.23,47.16,47.22,17905.0,41.9033,41.9655,41.9033,41.9566,17905.0
2016-03-18 12:50:00,47.19,47.22,47.18,47.21,47455.0,41.93,41.9566,41.9211,41.9477,47455.0
2016-03-18 13:00:00,47.21,47.3,47.2,47.29,50505.0,41.9477,42.0277,41.9388,42.0188,50505.0
2016-03-18 13:10:00,47.27,47.33,47.27,47.32,37440.0,42.001,42.0544,42.001,42.0455,37440.0
2016-03-18 13:20:00,47.33,47.38,47.27,47.3,29475.0,42.0544,42.0988,42.001,42.0277,29475.0
2016-03-18 13:30:00,47.3,47.32,47.24,47.28,37175.0,42.0277,42.0455,41.9744,42.0099,37175.0
2016-03-18 13:40:00,47.29,47.37,47.29,47.36,25500.0,42.0188,42.0899,42.0188,42.081,25500.0
2016-03-18 13:50:00,47.37,47.38,47.29,47.3,46985.0,42.0899,42.0988,42.0188,42.0277,46985.0
2016-03-18 14:00:00,47.31,47.42,47.31,47.37,71110.0,42.0366,42.1343,42.0366,42.0899,71110.0
2016-03-18 14:10:00,47.37,47.39,47.26,47.39,54825.0,42.0899,42.1077,41.9922,42.1077,54825.0
2016-03-18 14:20:00,47.41,47.49,47.39,47.47,86950.0,42.1254,42.1965,42.1077,42.1787,86950.0
2016-03-18 14:30:00,47.45,47.47,47.34,47.43,52430.0,42.161,42.1787,42.0632,42.1432,52430.0
2016-03-18 14:40:00,47.41,47.49,47.35,47.42,72050.0,42.1254,42.1965,42.0721,42.1343,72050.0
2016-03-18 14:50:00,47.41,47.43,47.4,47.41,58355.0,42.1254,42.1432,42.1166,42.1254,58355.0
2016-03-18 15:00:00,47.39,47.54,47.39,47.54,46025.0,42.1077,42.2409,42.1077,42.2409,46025.0
2016-03-18 15:10:00,47.55,47.59,47.53,47.57,57490.0,42.2498,42.2854,42.2321,42.2676,57490.0
2016-03-18 15:20:00,47.56,47.58,47.5,47.5,54275.0,42.2587,42.2765,42.2054,42.2054,54275.0
2016-03-18 15:30:00,47.5,47.59,47.47,47.59,170760.0,42.2054,42.2854,42.1787,42.2854,170760.0
2016-03-18 15:40:00,47.57,47.57,47.49,47.52,161690.0,42.2676,42.2676,42.1965,42.2232,161690.0
2016-03-18 15:50:00,47.5,47.54,47.49,47.5,383630.0,42.2054,42.2409,42.1965,42.2054,383630.0
2016-03-21 09:30:00,47.41,47.85,47.36,47.72,116480.0,42.1254,42.5164,42.081,42.4009,116480.0
2016-03-21 09:40:00,47.68,47.82,47.65,47.79,68725.0,42.3653,42.4897,42.3387,42.4631,68725.0
2016-03-21 09:50:00,47.79,47.85,47.7,47.75,87345.0,42.4631,42.5164,42.3831,42.4275,87345.0
2016-03-21 10:00:00,47.72,47.75,47.61,47.65,109975.0,42.4009,42.4275,42.3031,42.3387,109975.0
2016-03-21 10:10:00,47.64,47.67,47.53,47.6,57490.0,42.3298,42.3565,42.2321,42.2943,57490.0
2016-03-21 10:20:00,47.63,47.64,47.57,47.57,72180.0,42.3209,42.3298,42.2676,42.2676,72180.0
2016-03-21 10:30:00,47.58,47.64,47.55,47.6,43500.0,42.2765,42.3298,42.2498,42.2943,43500.0
2016-03-21 10:40:00,47.62,47.63,47.52,47.61,53540.0,42.312,42.3209,42.2232,42.3031,53540.0
2016-03-21 10:50:00,47.61,47.62,47.54,47.56,42805.0,42.3031,42.312,42.2409,42.2587,42805.0
2016-03-21 11:00:00,47.57,47.6,47.51,47.51,47395.0,42.2676,42.2943,42.2143,42.2143,47395.0
2016-03-21 11:10:00,47.49,47.52,47.44,47.47,44625.0,42.1965,42.2232,42.1521,42.1787,44625.0
2016-03-21 11:20:00,47.45,47.46,47.4,47.41,14000.0,42.161,42.1699,42.1166,42.1254,14000.0
2016-03-21 11:30:00,47.42,47.48,47.4,47.42,37000.0,42.1343,42.1876,42.1166,42.1343,37000.0
2016-03-21 11:40:00,47.42,47.43,47.38,47.4,47785.0,42.1343,42.1432,42.0988,42.1166,47785.0
2016-03-21 11:50:00,47.4,47.42,47.32,47.32,24125.0,42.1166,42.1343,42.0455,42.0455,24125.0
2016-03-21 12:00:00,47.31,47.32,47.27,47.3,33000.0,42.0366,42.0455,42.001,42.0277,33000.0
2016-03-21 12:10:00,47.3,47.36,47.29,47.31,69740.0,42.0277,42.081,42.0188,42.0366,69740.0
2016-03-21 12:20:00,47.3,47.34,47.28,47.34,28005.0,42.0277,42.0632,42.0099,42.0632,28005.0
2016-03-21 12:30:00,47.34,47.35,47.31,47.34,14880.0,42.0632,42.0721,42.0366,42.0632,14880.0
2016-03-21 12:40:00,47.31,47.38,47.31,47.38,23575.0,42.0366,42.0988,42.0366,42.0988,23575.0
2016-03-21 12:50:00,47.38,47.43,47.36,47.41,8870.0,42.0988,42.1432,42.081,42.1254,8870.0
2016-03-21 13:00:00,47.42,47.44,47.4,47.42,87670.0,42.1343,42.1521,42.1166,42.1343,87670.0
2016-03-21 13:10:00,47.41,47.41,47.34,47.38,22575.0,42.1254,42.1254,42.0632,42.0988,22575.0
2016-03-21 13:20:00,47.39,47.47,47.39,47.47,12250.0,42.1077,42.1787,42.1077,42.1787,12250.0
2016-03-21 13:30:00,47.44,47.45,47.4,47.43,12500.0,42.1521,42.161,42.1166,42.1432,12500.0
2016-03-21 13:40:00,47.41,47.43,47.3,47.3,13525.0,42.1254,42.1432,42.0277,42.0277,13525.0
2016-03-21 13:50:00,47.3,47.39,47.3,47.38,25270.0,42.0277,42.1077,42.0277,42.0988,25270.0
2016-03-21 14:00:00,47.35,47.38,47.33,47.36,12010.0,42.0721,42.0988,42.0544,42.081,12010.0
2016-03-21 14:10:00,47.37,47.47,47.37,47.47,21000.0,42.0899,42.1787,42.0899,42.1787,21000.0
2016-03-21 14:20:00,47.46,47.48,47.41,47.45,45220.0,42.1699,42.1876,42.1254,42.161,45220.0
2016-03-21 14:30:00,47.47,47.49,47.44,47.48,16630.0,42.1787,42.1965,42.1521,42.1876,16630.0
2016-03-21 14:40:00,47.49,47.49,47.4,47.47,20120.0,42.1965,42.1965,42.1166,42.1787,20120.0
2016-03-21 14:50:00,47.5,47.51,47.46,47.49,27320.0,42.2054,42.2143,42.1699,42.1965,27320.0
2016-03-21 15:00:00,47.48,47.51,47.43,47.51,43940.0,42.1876,42.2143,42.1432,42.2143,43940.0
2016-03-21 15:10:00,47.5,47.5,47.38,47.4,28965.0,42.2054,42.2054,42.0988,42.1166,28965.0
2016-03-21 15:20:00,47.4,47.43,47.33,47.37,32085.0,42.1166,42.1432,42.0544,42.0899,32085.0
2016-03-21 15:30:00,47.37,47.4,47.33,47.36,54435.0,42.0899,42.1166,42.0544,42.081,54435.0
2016-03-21 15:40:00,47.36,47.39,47.34,47.34,77145.0,42.081,42.1077,42.0632,42.0632,77145.0
2016-03-21 15:50:00,47.36,47.43,47.35,47.41,155695.0,42.081,42.1432,42.0721,42.1254,155695.0
2016-03-22 09:30:00,47.0,47.26,46.9,47.26,79255.0,41.7611,41.9922,41.6723,41.9922,79255.0
2016-03-22 09:40:00,47.23,47.3,47.05,47.25,88440.0,41.9655,42.0277,41.8056,41.9833,88440.0
2016-03-22 09:50:00,47.26,47.58,47.26,47.45,88455.0,41.9922,42.2765,41.9922,42.161,88455.0
2016-03-22 10:00:00,47.5,47.5,47.42,47.43,42735.0,42.2054,42.2054,42.1343,42.1432,42735.0
2016-03-22 10:10:00,47.36,47.36,47.28,47.34,3000.0,42.081,42.081,42.0099,42.0632,3000.0
2016-03-22 10:20:00,47.31,47.46,47.27,47.45,59595.0,42.0366,42.1699,42.001,42.161,59595.0
2016-03-22 10:30:00,47.46,47.5,47.41,47.43,9000.0,42.1699,42.2054,42.1254,42.1432,9000.0
2016-03-22 10:40:00,47.45,47.45,47.36,47.36,6500.0,42.161,42.161,42.081,42.081,6500.0
2016-03-22 10:50:00,47.36,47.41,47.26,47.26,26005.0,42.081,42.1254,41.9922,41.9922,26005.0
2016-03-22 11:00:00,47.27,47.36,47.25,47.27,16065.0,42.001,42.081,41.9833,42.001,16065.0
2016-03-22 11:10:00,47.34,47.34,47.28,47.31,11185.0,42.0632,42.0632,42.0099,42.0366,11185.0
2016-03-22 11:20:00,47.29,47.32,47.25,47.29,16935.0,42.0188,42.0455,41.9833,42.0188,16935.0
2016-03-22 11:30:00,47.27,47.31,47.23,47.26,14440.0,42.001,42.0366,41.9655,41.9922,14440.0
2016-03-22 11:40:00,47.24,47.32,47.23,47.25,41375.0,41.9744,42.0455,41.9655,41.9833,41375.0
2016-03-22 11:50:00,47.26,47.27,47.16,47.16,8000.0,41.9922,42.001,41.9033,41.9033,8000.0
2016-03-22 12:00:00,47.15,47.17,47.06,47.13,40015.0,41.8944,41.9122,41.8144,41.8766,40015.0
2016-03-22 12:10:00,47.13,47.15,47.07,47.14,23875.0,41.8766,41.8944,41.8233,41.8855,23875.0
2016-03-22 12:20:00,47.15,47.18,47.11,47.18,18805.0,41.8944,41.9211,41.8589,41.9211,18805.0
2016-03-22 12:30:00,47.23,47.34,47.14,47.3,65995.0,41.9655,42.0632,41.8855,42.0277,65995.0
2016-03-22 12:40:00,47.3,47.37,47.28,47.3,33940.0,42.0277,42.0899,42.0099,42.0277,33940.0
2016-03-22 12:50:00,47.29,47.33,47.26,47.33,28500.0,42.0188,42.0544,41.9922,42.0544,28500.0
2016-03-22 13:00:00,47.32,47.34,47.3,47.32,4500.0,42.0455,42.0632,42.0277,42.0455,4500.0
2016-03-22 13:10:00,47.3,47.36,47.26,47.32,51080.0,42.0277,42.081,41.9922,42.0455,51080.0
2016-03-22 13:20:00,47.31,47.38,47.3,47.38,23655.0,42.0366,42.0988,42.0277,42.0988,23655.0
2016-03-22 13:30:00,47.38,47.42,47.34,47.39,12500.0,42.0988,42.1343,42.0632,42.1077,12500.0
2016-03-22 13:40:00,47.39,47.4,47.27,47.4,15300.0,42.1077,42.1166,42.001,42.1166,15300.0
2016-03-22 13:50:00,47.39,47.4,47.33,47.33,9000.0,42.1077,42.1166,42.0544,42.0544,9000.0
2016-03-22 14:00:00,47.35,47.38,47.35,47.38,9025.0,42.0721,42.0988,42.0721,42.0988,9025.0
2016-03-22 14:10:00,47.31,47.35,47.19,47.22,27940.0,42.0366,42.0721,41.93,41.9566,27940.0
2016-03-22 14:20:00,47.22,47.22,47.14,47.17,45875.0,41.9566,41.9566,41.8855,41.9122,45875.0
2016-03-22 14:30:00,47.19,47.32,47.14,47.16,79465.0,41.93,42.0455,41.8855,41.9033,79465.0
2016-03-22 14:40:00,47.17,47.24,47.13,47.18,28885.0,41.9122,41.9744,41.8766,41.9211,28885.0
2016-03-22 14:50:00,47.15,47.19,47.08,47.08,21475.0,41.8944,41.93,41.8322,41.8322,21475.0
2016-03-22 15:00:00,47.08,47.09,47.0,47.06,21855.0,41.8322,41.8411,41.7611,41.8144,21855.0
2016-03-22 15:10:00,47.05,47.11,46.98,46.98,60500.0,41.8056,41.8589,41.7434,41.7434,60500.0
2016-03-22 15:20:00,47.01,47.11,47.0,47.06,35245.0,41.77,41.8589,41.7611,41.8144,35245.0
2016-03-22 15:30:00,47.08,47.17,47.03,47.04,62275.0,41.8322,41.9122,41.7878,41.7967,62275.0
2016-03-22 15:40:00,47.04,47.14,47.03,47.03,54930.0,41.7967,41.8855,41.7878,41.7878,54930.0
2016-03-22 15:50:00,47.03,47.1,46.99,47.08,162030.0,41.7878,41.85,41.7523,41.8322,162030.0
2016-03-23 09:30:00,47.07,47.38,46.95,47.22,59850.0,41.8233,42.0988,41.7167,41.9566,59850.0
2016-03-23 09:40:00,47.16,47.22,47.03,47.12,85605.0,41.9033,41.9566,41.7878,41.8678,85605.0
2016-03-23 09:50:00,47.11,47.3,47.06,47.3,29915.0,41.8589,42.0277,41.8144,42.0277,29915.0
2016-03-23 10:00:00,47.31,47.47,47.31,47.47,54770.0,42.0366,42.1787,42.0366,42.1787,54770.0
2016-03-23 10:10:00,47.52,47.61,47.35,47.35,22515.0,42.2232,42.3031,42.0721,42.0721,22515.0
2016-03-23 10:20:00,47.4,47.42,47.36,47.39,48985.0,42.1166,42.1343,42.081,42.1077,48985.0
2016-03-23 10:30:00,47.35,47.41,47.27,47.36,23980.0,42.0721,42.1254,42.001,42.081,23980.0
2016-03-23 10:40:00,47.35,47.37,47.24,47.34,28225.0,42.0721,42.0899,41.9744,42.0632,28225.0
2016-03-23 10:50:00,47.34,47.34,47.24,47.3,79060.0,42.0632,42.0632,41.9744,42.0277,79060.0
2016-03-23 11:00:00,47.38,47.6,47.35,47.6,29465.0,42.0988,42.2943,42.0721,42.2943,29465.0
2016-03-23 11:10:00,47.54,47.57,47.44,47.44,37075.0,42.2409,42.2676,42.1521,42.1521,37075.0
2016-03-23 11:20:00,47.48,47.6,47.46,47.57,27880.0,42.1876,42.2943,42.1699,42.2676,27880.0
2016-03-23 11:30:00,47.53,47.55,47.36,47.39,41160.0,42.2321,42.2498,42.081,42.1077,41160.0
2016-03-23 11:40:00,47.39,47.39,47.28,47.29,46370.0,42.1077,42.1077,42.0099,42.0188,46370.0
2016-03-23 11:50:00,47.29,47.36,47.26,47.36,41080.0,42.0188,42.081,41.9922,42.081,41080.0
2016-03-23 12:00:00,47.37,47.42,47.37,47.38,126915.0,42.0899,42.1343,42.0899,42.0988,126915.0
2016-03-23 12:10:00,47.38,47.38,47.29,47.36,55580.0,42.0988,42.0988,42.0188,42.081,55580.0
2016-03-23 12:20:00,47.37,47.4,47.36,47.37,41055.0,42.0899,42.1166,42.081,42.0899,41055.0
2016-03-23 12:30:00,47.38,47.41,47.36,47.4,41210.0,42.0988,42.1254,42.081,42.1166,41210.0
2016-03-23 12:40:00,47.36,47.4,47.35,47.4,30085.0,42.081,42.1166,42.0721,42.1166,30085.0
2016-03-23 12:50:00,47.4,47.4,47.35,47.37,4500.0,42.1166,42.1166,42.0721,42.0899,4500.0
2016-03-23 13:00:00,47.36,47.43,47.36,47.43,16475.0,42.081,42.1432,42.081,42.1432,16475.0
2016-03-23 13:10:00,47.44,47.49,47.44,47.48,16515.0,42.1521,42.1965,42.1521,42.1876,16515.0
2016-03-23 13:20:00,47.48,47.53,47.46,47.48,16105.0,42.1876,42.2321,42.1699,42.1876,16105.0
2016-03-23 13:30:00,47.5,47.52,47.48,47.49,30370.0,42.2054,42.2232,42.1876,42.1965,30370.0
2016-03-23 13:40:00,47.5,47.54,47.48,47.49,28155.0,42.2054,42.2409,42.1876,42.1965,28155.0
2016-03-23 13:50:00,47.52,47.52,47.48,47.5,15165.0,42.2232,42.2232,42.1876,42.2054,15165.0
2016-03-23 14:00:00,47.48,47.51,47.44,47.46,25200.0,42.1876,42.2143,42.1521,42.1699,25200.0
2016-03-23 14:10:00,47.48,47.49,47.42,47.47,23575.0,42.1876,42.1965,42.1343,42.1787,23575.0
2016-03-23 14:20:00,47.46,47.46,47.37,47.39,26210.0,42.1699,42.1699,42.0899,42.1077,26210.0
2016-03-23 14:30:00,47.39,47.5,47.37,47.45,18850.0,42.1077,42.2054,42.0899,42.161,18850.0
2016-03-23 14:40:00,47.45,47.47,47.35,47.35,19000.0,42.161,42.1787,42.0721,42.0721,19000.0
2016-03-23 14:50:00,47.41,47.41,47.31,47.33,22185.0,42.1254,42.1254,42.0366,42.0544,22185.0
2016-03-23 15:00:00,47.34,47.38,47.31,47.36,20500.0,42.0632,42.0988,42.0366,42.081,20500.0
2016-03-23 15:10:00,47.35,47.38,47.31,47.31,43750.0,42.0721,42.0988,42.0366,42.0366,43750.0
2016-03-23 15:20:00,47.33,47.4,47.33,47.38,23915.0,42.0544,42.1166,42.0544,42.0988,23915.0
2016-03-23 15:30:00,47.38,47.41,47.35,47.39,43965.0,42.0988,42.1254,42.0721,42.1077,43965.0
2016-03-23 15:40:00,47.38,47.41,47.36,47.4,64640.0,42.0988,42.1254,42.081,42.1166,64640.0
2016-03-23 15:50:00,47.39,47.41,47.28,47.34,258490.0,42.1077,42.1254,42.0099,42.0632,258490.0
2016-03-24 09:30:00,47.08,47.16,46.79,46.89,132400.0,41.8322,41.9033,41.5745,41.6634,132400.0
2016-03-24 09:40:00,46.95,47.13,46.9,47.13,81510.0,41.7167,41.8766,41.6723,41.8766,81510.0
2016-03-24 09:50:00,47.13,47.28,47.07,47.2,63235.0,41.8766,42.0099,41.8233,41.9388,63235.0
2016-03-24 10:00:00,47.19,47.22,47.05,47.12,28265.0,41.93,41.9566,41.8056,41.8678,28265.0
2016-03-24 10:10:00,47.06,47.23,47.06,47.2,14000.0,41.8144,41.9655,41.8144,41.9388,14000.0
2016-03-24 10:20:00,47.2,47.29,47.11,47.13,19985.0,41.9388,42.0188,41.8589,41.8766,19985.0
2016-03-24 10:30:00,47.1,47.17,47.04,47.08,24500.0,41.85,41.9122,41.7967,41.8322,24500.0
2016-03-24 10:40:00,47.09,47.11,46.95,47.03,24450.0,41.8411,41.8589,41.7167,41.7878,24450.0
2016-03-24 10:50:00,47.06,47.11,47.01,47.11,18500.0,41.8144,41.8589,41.77,41.8589,18500.0
2016-03-24 11:00:00,47.1,47.13,46.84,46.84,53325.0,41.85,41.8766,41.619,41.619,53325.0
2016-03-24 11:10:00,46.84,46.86,46.75,46.75,66590.0,41.619,41.6367,41.539,41.539,66590.0
2016-03-24 11:20:00,46.73,46.86,46.73,46.85,26725.0,41.5212,41.6367,41.5212,41.6279,26725.0
2016-03-24 11:30:00,46.8,46.85,46.75,46.77,46270.0,41.5834,41.6279,41.539,41.5568,46270.0
2016-03-24 11:40:00,46.74,46.76,46.63,46.73,116380.0,41.5301,41.5479,41.4324,41.5212,116380.0
2016-03-24 11:50:00,46.72,46.84,46.72,46.82,78570.0,41.5123,41.619,41.5123,41.6012,78570.0
2016-03-24 12:00:00,46.81,46.94,46.78,46.9,43550.0,41.5923,41.7078,41.5657,41.6723,43550.0
2016-03-24 12:10:00,46.9,46.91,46.83,46.83,9000.0,41.6723,41.6812,41.6101,41.6101,9000.0
2016-03-24 12:20:00,46.83,46.83,46.78,46.81,21000.0,41.6101,41.6101,41.5657,41.5923,21000.0
2016-03-24 12:30:00,46.83,46.86,46.76,46.82,19240.0,41.6101,41.6367,41.5479,41.6012,19240.0
2016-03-24 12:40:00,46.77,46.81,46.76,46.81,14400.0,41.5568,41.5923,41.5479,41.5923,14400.0
2016-03-24 12:50:00,46.79,46.84,46.76,46.82,42300.0,41.5745,41.619,41.5479,41.6012,42300.0
2016-03-24 13:00:00,46.83,46.93,46.82,46.93,9045.0,41.6101,41.6989,41.6012,41.6989,9045.0
2016-03-24 13:10:00,46.91,46.92,46.68,46.72,133210.0,41.6812,41.6901,41.4768,41.5123,133210.0
2016-03-24 13:20:00,46.68,46.71,46.66,46.69,13000.0,41.4768,41.5035,41.459,41.4857,13000.0
2016-03-24 13:30:00,46.67,46.72,46.66,46.69,61270.0,41.4679,41.5123,41.459,41.4857,61270.0
2016-03-24 13:40:00,46.69,46.74,46.67,46.69,74005.0,41.4857,41.5301,41.4679,41.4857,74005.0
2016-03-24 13:50:00,46.68,46.69,46.65,46.67,22820.0,41.4768,41.4857,41.4502,41.4679,22820.0
2016-03-24 14:00:00,46.65,46.65,46.6,46.6,32600.0,41.4502,41.4502,41.4057,41.4057,32600.0
2016-03-24 14:10:00,46.62,46.63,46.58,46.59,55125.0,41.4235,41.4324,41.388,41.3968,55125.0
2016-03-24 14:20:00,46.6,46.73,46.6,46.73,148445.0,41.4057,41.5212,41.4057,41.5212,148445.0
2016-03-24 14:30:00,46.74,46.8,46.67,46.8,20880.0,41.5301,41.5834,41.4679,41.5834,20880.0
2016-03-24 14:40:00,46.78,46.87,46.78,46.85,21000.0,41.5657,41.6456,41.5657,41.6279,21000.0
2016-03-24 14:50:00,46.89,46.91,46.86,46.88,44040.0,41.6634,41.6812,41.6367,41.6545,44040.0
2016-03-24 15:00:00,46.91,46.91,46.83,46.83,30635.0,41.6812,41.6812,41.6101,41.6101,30635.0
2016-03-24 15:10:00,46.86,46.93,46.86,46.93,11000.0,41.6367,41.6989,41.6367,41.6989,11000.0
2016-03-24 15:20:00,46.93,46.93,46.83,46.92,15500.0,41.6989,41.6989,41.6101,41.6901,15500.0
2016-03-24 15:30:00,46.9,46.9,46.86,46.87,42300.0,41.6723,41.6723,41.6367,41.6456,42300.0
2016-03-24 15:40:00,46.87,46.96,46.85,46.91,73960.0,41.6456,41.7256,41.6279,41.6812,73960.0
2016-03-24 15:50:00,46.91,46.95,46.85,46.88,141245.0,41.6812,41.7167,41.6279,41.6545,141245.0
2016-03-28 09:30:00,46.88,47.07,46.8,47.07,65285.0,41.6545,41.8233,41.5834,41.8233,65285.0
2016-03-28 09:40:00,47.03,47.25,46.91,47.22,54355.0,41.7878,41.9833,41.6812,41.9566,54355.0
2016-03-28 09:50:00,47.17,47.21,47.08,47.19,36125.0,41.9122,41.9477,41.8322,41.93,36125.0
2016-03-28 10:00:00,47.19,47.32,47.19,47.24,42850.0,41.93,42.0455,41.93,41.9744,42850.0
2016-03-28 10:10:00,47.17,47.26,47.15,47.24,87280.0,41.9122,41.9922,41.8944,41.9744,87280.0
2016-03-28 10:20:00,47.24,47.24,47.15,47.2,31730.0,41.9744,41.9744,41.8944,41.9388,31730.0
2016-03-28 10:30:00,47.14,47.17,47.08,47.1,34215.0,41.8855,41.9122,41.8322,41.85,34215.0
2016-03-28 10:40:00,47.12,47.22,47.05,47.17,36185.0,41.8678,41.9566,41.8056,41.9122,36185.0
2016-03-28 10:50:00,47.21,47.26,47.17,47.19,19000.0,41.9477,41.9922,41.9122,41.93,19000.0
2016-03-28 11:00:00,47.19,47.28,47.05,47.05,19940.0,41.93,42.0099,41.8056,41.8056,19940.0
2016-03-28 11:10:00,47.01,47.14,46.99,47.12,53155.0,41.77,41.8855,41.7523,41.8678,53155.0
2016-03-28 11:20:00,47.13,47.18,47.09,47.09,16575.0,41.8766,41.9211,41.8411,41.8411,16575.0
2016-03-28 11:30:00,47.13,47.24,47.13,47.2,25680.0,41.8766,41.9744,41.8766,41.9388,25680.0
2016-03-28 11:40:00,47.21,47.21,47.1,47.13,15375.0,41.9477,41.9477,41.85,41.8766,15375.0
2016-03-28 11:50:00,47.13,47.19,47.1,47.18,16380.0,41.8766,41.93,41.85,41.9211,16380.0
2016-03-28 12:00:00,47.17,47.19,47.13,47.13,14000.0,41.9122,41.93,41.8766,41.8766,14000.0
2016-03-28 12:10:00,47.12,47.17,47.05,47.13,66925.0,41.8678,41.9122,41.8056,41.8766,66925.0
2016-03-28 12:20:00,47.1,47.21,47.1,47.17,93500.0,41.85,41.9477,41.85,41.9122,93500.0
2016-03-28 12:30:00,47.2,47.2,47.12,47.19,15925.0,41.9388,41.9388,41.8678,41.93,15925.0
2016-03-28 12:40:00,47.25,47.29,47.21,47.25,23060.0,41.9833,42.0188,41.9477,41.9833,23060.0
2016-03-28 12:50:00,47.18,47.28,47.18,47.25,7500.0,41.9211,42.0099,41.9211,41.9833,7500.0
2016-03-28 13:00:00,47.25,47.32,47.21,47.31,16000.0,41.9833,42.0455,41.9477,42.0366,16000.0
2016-03-28 13:10:00,47.29,47.32,47.25,47.29,16015.0,42.0188,42.0455,41.9833,42.0188,16015.0
2016-03-28 13:20:00,47.31,47.38,47.31,47.33,32725.0,42.0366,42.0988,42.0366,42.0544,32725.0
2016-03-28 13:30:00,47.33,47.38,47.25,47.26,30260.0,42.0544,42.0988,41.9833,41.9922,30260.0
2016-03-28 13:40:00,47.27,47.3,47.25,47.25,9555.0,42.001,42.0277,41.9833,41.9833,9555.0
2016-03-28 13:50:00,47.26,47.27,47.19,47.22,14715.0,41.9922,42.001,41.93,41.9566,14715.0
2016-03-28 14:00:00,47.19,47.26,47.19,47.24,24145.0,41.93,41.9922,41.93,41.9744,24145.0
2016-03-28 14:10:00,47.25,47.27,47.23,47.24,131000.0,41.9833,42.001,41.9655,41.9744,131000.0
2016-03-28 14:20:00,47.24,47.24,47.12,47.16,57745.0,41.9744,41.9744,41.8678,41.9033,57745.0
2016-03-28 14:30:00,47.13,47.24,47.12,47.22,103685.0,41.8766,41.9744,41.8678,41.9566,103685.0
2016-03-28 14:40:00,47.2,47.24,47.14,47.18,39000.0,41.9388,41.9744,41.8855,41.9211,39000.0
2016-03-28 14:50:00,47.14,47.18,47.07,47.08,19025.0,41.8855,41.9211,41.8233,41.8322,19025.0
2016-03-28 15:00:00,47.08,47.21,47.08,47.2,40065.0,41.8322,41.9477,41.8322,41.9388,40065.0
2016-03-28 15:10:00,47.19,47.25,47.18,47.22,48195.0,41.93,41.9833,41.9211,41.9566,48195.0
2016-03-28 15:20:00,47.2,47.25,47.13,47.23,57105.0,41.9388,41.9833,41.8766,41.9655,57105.0
2016-03-28 15:30:00,47.19,47.22,47.1,47.18,54100.0,41.93,41.9566,41.85,41.9211,54100.0
2016-03-28 15:40:00,47.18,47.19,47.09,47.12,44180.0,41.9211,41.93,41.8411,41.8678,44180.0
2016-03-28 15:50:00,47.12,47.12,47.04,47.05,182460.0,41.8678,41.8678,41.7967,41.8056,182460.0
2016-03-29 09:30:00,46.97,47.1,46.65,46.85,92120.0,41.7345,41.85,41.4502,41.6279,92120.0
2016-03-29 09:40:00,46.85,46.85,46.55,46.62,200000.0,41.6279,41.6279,41.3613,41.4235,200000.0
2016-03-29 09:50:00,46.62,46.65,46.53,46.62,132065.0,41.4235,41.4502,41.3435,41.4235,132065.0
2016-03-29 10:00:00,46.68,46.75,46.6,46.63,69295.0,41.4768,41.539,41.4057,41.4324,69295.0
2016-03-29 10:10:00,46.63,46.66,46.56,46.61,53040.0,41.4324,41.459,41.3702,41.4146,53040.0
2016-03-29 10:20:00,46.53,46.67,46.53,46.58,32280.0,41.3435,41.4679,41.3435,41.388,32280.0
2016-03-29 10:30:00,46.61,46.69,46.6,46.69,12240.0,41.4146,41.4857,41.4057,41.4857,12240.0
2016-03-29 10:40:00,46.7,46.74,46.68,46.72,22345.0,41.4946,41.5301,41.4768,41.5123,22345.0
2016-03-29 10:50:00,46.69,46.69,46.6,46.66,9500.0,41.4857,41.4857,41.4057,41.459,9500.0
2016-03-29 11:00:00,46.65,46.67,46.61,46.62,17460.0,41.4502,41.4679,41.4146,41.4235,17460.0
2016-03-29 11:10:00,46.63,46.63,46.6,46.61,22000.0,41.4324,41.4324,41.4057,41.4146,22000.0
2016-03-29 11:20:00,46.6,46.63,46.54,46.56,22995.0,41.4057,41.4324,41.3524,41.3702,22995.0
2016-03-29 11:30:00,46.57,46.62,46.51,46.52,20770.0,41.3791,41.4235,41.3258,41.3346,20770.0
2016-03-29 11:40:00,46.51,46.53,46.48,46.53,20670.0,41.3258,41.3435,41.2991,41.3435,20670.0
2016-03-29 11:50:00,46.53,46.55,46.52,46.52,13605.0,41.3435,41.3613,41.3346,41.3346,13605.0
2016-03-29 12:00:00,46.53,46.54,46.51,46.53,23500.0,41.3435,41.3524,41.3258,41.3435,23500.0
2016-03-29 12:10:00,46.53,46.54,46.51,46.51,21500.0,41.3435,41.3524,41.3258,41.3258,21500.0
2016-03-29 12:20:00,46.52,46.66,46.52,46.64,23500.0,41.3346,41.459,41.3346,41.4413,23500.0
2016-03-29 12:30:00,46.74,46.77,46.73,46.73,18000.0,41.5301,41.5568,41.5212,41.5212,18000.0
2016-03-29 12:40:00,46.73,46.75,46.71,46.71,22500.0,41.5212,41.539,41.5035,41.5035,22500.0
2016-03-29 12:50:00,46.69,46.69,46.62,46.63,6985.0,41.4857,41.4857,41.4235,41.4324,6985.0
2016-03-29 13:00:00,46.62,46.65,46.47,46.47,39175.0,41.4235,41.4502,41.2902,41.2902,39175.0
2016-03-29 13:10:00,46.47,46.52,46.46,46.49,42880.0,41.2902,41.3346,41.2813,41.308,42880.0
2016-03-29 13:20:00,46.47,46.47,46.41,46.43,28910.0,41.2902,41.2902,41.2369,41.2547,28910.0
2016-03-29 13:30:00,46.44,46.5,46.41,46.43,88615.0,41.2636,41.3169,41.2369,41.2547,88615.0
2016-03-29 13:40:00,46.41,46.49,46.41,46.47,14000.0,41.2369,41.308,41.2369,41.2902,14000.0
2016-03-29 13:50:00,46.48,46.5,46.4,46.41,62730.0,41.2991,41.3169,41.228,41.2369,62730.0
2016-03-29 14:00:00,46.4,46.54,46.39,46.51,49860.0,41.228,41.3524,41.2191,41.3258,49860.0
2016-03-29 14:10:00,46.51,46.53,46.48,46.52,29160.0,41.3258,41.3435,41.2991,41.3346,29160.0
2016-03-29 14:20:00,46.51,46.54,46.48,46.5,41845.0,41.3258,41.3524,41.2991,41.3169,41845.0
2016-03-29 14:30:00,46.51,46.59,46.49,46.55,43150.0,41.3258,41.3968,41.308,41.3613,43150.0
2016-03-29 14:40:00,46.55,46.56,46.5,46.53,37375.0,41.3613,41.3702,41.3169,41.3435,37375.0
2016-03-29 14:50:00,46.51,46.52,46.42,46.47,18125.0,41.3258,41.3346,41.2458,41.2902,18125.0
2016-03-29 15:00:00,46.52,46.58,46.52,46.55,34575.0,41.3346,41.388,41.3346,41.3613,34575.0
2016-03-29 15:10:00,46.55,46.61,46.55,46.61,36010.0,41.3613,41.4146,41.3613,41.4146,36010.0
2016-03-29 15:20:00,46.62,46.68,46.62,46.66,25550.0,41.4235,41.4768,41.4235,41.459,25550.0
2016-03-29 15:30:00,46.63,46.66,46.6,46.65,48620.0,41.4324,41.459,41.4057,41.4502,48620.0
2016-03-29 15:40:00,46.65,46.81,46.65,46.81,138430.0,41.4502,41.5923,41.4502,41.5923,138430.0
2016-03-29 15:50:00,46.79,46.97,46.79,46.93,339435.0,41.5745,41.7345,41.5745,41.6989,339435.0
2016-03-30 09:30:00,47.16,47.37,47.02,47.16,58010.0,41.9033,42.0899,41.7789,41.9033,58010.0
2016-03-30 09:40:00,47.11,47.11,46.93,47.0,33080.0,41.8589,41.8589,41.6989,41.7611,33080.0
2016-03-30 09:50:00,46.99,47.1,46.98,47.05,48220.0,41.7523,41.85,41.7434,41.8056,48220.0
2016-03-30 10:00:00,47.08,47.08,46.9,47.01,38480.0,41.8322,41.8322,41.6723,41.77,38480.0
2016-03-30 10:10:00,47.01,47.01,46.82,46.82,14420.0,41.77,41.77,41.6012,41.6012,14420.0
2016-03-30 10:20:00,46.83,46.83,46.71,46.79,64480.0,41.6101,41.6101,41.5035,41.5745,64480.0
2016-03-30 10:30:00,46.78,46.91,46.77,46.89,29820.0,41.5657,41.6812,41.5568,41.6634,29820.0
2016-03-30 10:40:00,46.87,46.87,46.76,46.76,25075.0,41.6456,41.6456,41.5479,41.5479,25075.0
2016-03-30 10:50:00,46.74,46.85,46.72,46.72,40110.0,41.5301,41.6279,41.5123,41.5123,40110.0
2016-03-30 11:00:00,46.75,46.77,46.65,46.65,43685.0,41.539,41.5568,41.4502,41.4502,43685.0
2016-03-30 11:10:00,46.67,46.69,46.53,46.54,38405.0,41.4679,41.4857,41.3435,41.3524,38405.0
2016-03-30 11:20:00,46.55,46.67,46.51,46.58,74755.0,41.3613,41.4679,41.3258,41.388,74755.0
2016-03-30 11:30:00,46.59,46.62,46.55,46.55,15565.0,41.3968,41.4235,41.3613,41.3613,15565.0
2016-03-30 11:40:00,46.55,46.65,46.55,46.65,20095.0,41.3613,41.4502,41.3613,41.4502,20095.0
2016-03-30 11:50:00,46.68,46.72,46.66,46.69,24500.0,41.4768,41.5123,41.459,41.4857,24500.0
2016-03-30 12:00:00,46.69,46.72,46.65,46.72,27815.0,41.4857,41.5123,41.4502,41.5123,27815.0
2016-03-30 12:10:00,46.76,46.76,46.6,46.74,59915.0,41.5479,41.5479,41.4057,41.5301,59915.0
2016-03-30 12:20:00,46.73,46.73,46.58,46.59,25955.0,41.5212,41.5212,41.388,41.3968,25955.0
2016-03-30 12:30:00,46.62,46.62,46.55,46.55,7785.0,41.4235,41.4235,41.3613,41.3613,7785.0
2016-03-30 12:40:00,46.55,46.63,46.51,46.58,38530.0,41.3613,41.4324,41.3258,41.388,38530.0
2016-03-30 12:50:00,46.56,46.72,46.56,46.72,31705.0,41.3702,41.5123,41.3702,41.5123,31705.0
2016-03-30 13:00:00,46.75,46.78,46.68,46.68,14500.0,41.539,41.5657,41.4768,41.4768,14500.0
2016-03-30 13:10:00,46.7,46.7,46.58,46.61,115890.0,41.4946,41.4946,41.388,41.4146,115890.0
2016-03-30 13:20:00,46.6,46.66,46.59,46.59,79200.0,41.4057,41.459,41.3968,41.3968,79200.0
2016-03-30 13:30:00,46.57,46.64,46.57,46.61,51785.0,41.3791,41.4413,41.3791,41.4146,51785.0
2016-03-30 13:40:00,46.64,46.69,46.63,46.68,25430.0,41.4413,41.4857,41.4324,41.4768,25430.0
2016-03-30 13:50:00,46.71,46.71,46.59,46.63,63910.0,41.5035,41.5035,41.3968,41.4324,63910.0
2016-03-30 14:00:00,46.67,46.69,46.6,46.62,87395.0,41.4679,41.4857,41.4057,41.4235,87395.0
2016-03-30 14:10:00,46.61,46.63,46.55,46.61,68680.0,41.4146,41.4324,41.3613,41.4146,68680.0
2016-03-30 14:20:00,46.6,46.65,46.51,46.65,54915.0,41.4057,41.4502,41.3258,41.4502,54915.0
2016-03-30 14:30:00,46.63,46.67,46.59,46.59,61915.0,41.4324,41.4679,41.3968,41.3968,61915.0
2016-03-30 14:40:00,46.6,46.68,46.59,46.61,69125.0,41.4057,41.4768,41.3968,41.4146,69125.0
2016-03-30 14:50:00,46.62,46.67,46.61,46.63,93675.0,41.4235,41.4679,41.4146,41.4324,93675.0
2016-03-30 15:00:00,46.66,46.71,46.61,46.61,263165.0,41.459,41.5035,41.4146,41.4146,263165.0
2016-03-30 15:10:00,46.62,46.69,46.61,46.63,110065.0,41.4235,41.4857,41.4146,41.4324,110065.0
2016-03-30 15:20:00,46.63,46.73,46.63,46.65,114700.0,41.4324,41.5212,41.4324,41.4502,114700.0
2016-03-30 15:30:00,46.65,46.66,46.62,46.66,82925.0,41.4502,41.459,41.4235,41.459,82925.0
2016-03-30 15:40:00,46.66,46.69,46.62,46.64,259205.0,41.459,41.4857,41.4235,41.4413,259205.0
2016-03-30 15:50:00,46.65,46.68,46.6,46.63,360555.0,41.4502,41.4768,41.4057,41.4324,360555.0
2016-03-31 09:30:00,46.4,46.5,46.25,46.45,176280.0,41.228,41.3169,41.0947,41.2724,176280.0
2016-03-31 09:40:00,46.5,46.5,46.32,46.49,65680.0,41.3169,41.3169,41.1569,41.308,65680.0
2016-03-31 09:50:00,46.44,46.49,46.24,46.28,77500.0,41.2636,41.308,41.0859,41.1214,77500.0
2016-03-31 10:00:00,46.31,46.5,46.28,46.48,128445.0,41.148,41.3169,41.1214,41.2991,128445.0
2016-03-31 10:10:00,46.49,46.59,46.45,46.55,461625.0,41.308,41.3968,41.2724,41.3613,461625.0
2016-03-31 10:20:00,46.56,46.63,46.52,46.63,74940.0,41.3702,41.4324,41.3346,41.4324,74940.0
2016-03-31 10:30:00,46.63,46.72,46.58,46.72,187080.0,41.4324,41.5123,41.388,41.5123,187080.0
2016-03-31 10:40:00,46.7,46.76,46.57,46.62,287625.0,41.4946,41.5479,41.3791,41.4235,287625.0
2016-03-31 10:50:00,46.63,46.65,46.52,46.57,100155.0,41.4324,41.4502,41.3346,41.3791,100155.0
2016-03-31 11:00:00,46.55,46.63,46.49,46.54,107570.0,41.3613,41.4324,41.308,41.3524,107570.0
2016-03-31 11:10:00,46.52,46.66,46.52,46.62,47500.0,41.3346,41.459,41.3346,41.4235,47500.0
2016-03-31 11:20:00,46.61,46.61,46.47,46.51,36085.0,41.4146,41.4146,41.2902,41.3258,36085.0
2016-03-31 11:30:00,46.55,46.65,46.53,46.58,59700.0,41.3613,41.4502,41.3435,41.388,59700.0
2016-03-31 11:40:00,46.59,46.68,46.58,46.68,52975.0,41.3968,41.4768,41.388,41.4768,52975.0
2016-03-31 11:50:00,46.71,46.75,46.66,46.7,61040.0,41.5035,41.539,41.459,41.4946,61040.0
2016-03-31 12:00:00,46.7,46.78,46.67,46.67,74090.0,41.4946,41.5657,41.4679,41.4679,74090.0
2016-03-31 12:10:00,46.66,46.75,46.66,46.73,60905.0,41.459,41.539,41.459,41.5212,60905.0
2016-03-31 12:20:00,46.74,46.75,46.68,46.69,59700.0,41.5301,41.539,41.4768,41.4857,59700.0
2016-03-31 12:30:00,46.72,46.76,46.65,46.7,67130.0,41.5123,41.5479,41.4502,41.4946,67130.0
2016-03-31 12:40:00,46.71,46.75,46.69,46.72,41380.0,41.5035,41.539,41.4857,41.5123,41380.0
2016-03-31 12:50:00,46.73,46.75,46.65,46.68,143765.0,41.5212,41.539,41.4502,41.4768,143765.0
2016-03-31 13:00:00,46.69,46.74,46.65,46.72,55395.0,41.4857,41.5301,41.4502,41.5123,55395.0
2016-03-31 13:10:00,46.71,46.76,46.7,46.71,70865.0,41.5035,41.5479,41.4946,41.5035,70865.0
2016-03-31 13:20:00,46.72,46.77,46.72,46.75,100380.0,41.5123,41.5568,41.5123,41.539,100380.0
2016-03-31 13:30:00,46.75,46.75,46.71,46.74,45285.0,41.539,41.539,41.5035,41.5301,45285.0
2016-03-31 13:40:00,46.71,46.79,46.71,46.75,83585.0,41.5035,41.5745,41.5035,41.539,83585.0
2016-03-31 13:50:00,46.74,46.8,46.73,46.79,52500.0,41.5301,41.5834,41.5212,41.5745,52500.0
2016-03-31 14:00:00,46.77,46.77,46.63,46.64,102620.0,41.5568,41.5568,41.4324,41.4413,102620.0
2016-03-31 14:10:00,46.65,46.69,46.62,46.69,34710.0,41.4502,41.4857,41.4235,41.4857,34710.0
2016-03-31 14:20:00,46.68,46.7,46.56,46.57,49220.0,41.4768,41.4946,41.3702,41.3791,49220.0
2016-03-31 14:30:00,46.61,46.7,46.59,46.67,155990.0,41.4146,41.4946,41.3968,41.4679,155990.0
2016-03-31 14:40:00,46.66,46.68,46.62,46.64,57635.0,41.459,41.4768,41.4235,41.4413,57635.0
2016-03-31 14:50:00,46.64,46.67,46.6,46.62,116190.0,41.4413,41.4679,41.4057,41.4235,116190.0
2016-03-31 15:00:00,46.65,46.71,46.61,46.68,142525.0,41.4502,41.5035,41.4146,41.4768,142525.0
2016-03-31 15:10:00,46.68,46.79,46.67,46.77,79900.0,41.4768,41.5745,41.4679,41.5568,79900.0
2016-03-31 15:20:00,46.79,47.0,46.78,46.97,131735.0,41.5745,41.7611,41.5657,41.7345,131735.0
2016-03-31 15:30:00,46.99,47.02,46.94,46.99,195715.0,41.7523,41.7789,41.7078,41.7523,195715.0
2016-03-31 15:40:00,46.97,47.18,46.97,47.12,249335.0,41.7345,41.9211,41.7345,41.8678,249335.0
2016-03-31 15:50:00,47.12,47.14,47.01,47.03,333615.0,41.8678,41.8855,41.77,41.7878,333615.0
2016-04-01 09:30:00,46.97,47.49,46.71,47.49,110865.0,41.7345,42.1965,41.5035,42.1965,110865.0
2016-04-01 09:40:00,47.5,47.56,47.45,47.54,42275.0,42.2054,42.2587,42.161,42.2409,42275.0
2016-04-01 09:50:00,47.57,47.57,47.24,47.27,47930.0,42.2676,42.2676,41.9744,42.001,47930.0
2016-04-01 10:00:00,47.2,47.46,47.18,47.44,89500.0,41.9388,42.1699,41.9211,42.1521,89500.0
2016-04-01 10:10:00,47.45,47.51,47.26,47.26,49000.0,42.161,42.2143,41.9922,41.9922,49000.0
2016-04-01 10:20:00,47.21,47.25,47.08,47.14,52460.0,41.9477,41.9833,41.8322,41.8855,52460.0
2016-04-01 10:30:00,47.17,47.3,47.13,47.3,26940.0,41.9122,42.0277,41.8766,42.0277,26940.0
2016-04-01 10:40:00,47.31,47.35,47.21,47.23,33175.0,42.0366,42.0721,41.9477,41.9655,33175.0
2016-04-01 10:50:00,47.23,47.23,47.05,47.08,53370.0,41.9655,41.9655,41.8056,41.8322,53370.0
2016-04-01 11:00:00,47.07,47.13,46.96,46.96,55740.0,41.8233,41.8766,41.7256,41.7256,55740.0
2016-04-01 11:10:00,46.99,47.01,46.9,47.0,36575.0,41.7523,41.77,41.6723,41.7611,36575.0
2016-04-01 11:20:00,46.98,47.04,46.92,47.01,60445.0,41.7434,41.7967,41.6901,41.77,60445.0
2016-04-01 11:30:00,46.99,47.1,46.96,47.1,33390.0,41.7523,41.85,41.7256,41.85,33390.0
2016-04-01 11:40:00,47.13,47.14,46.95,47.01,76995.0,41.8766,41.8855,41.7167,41.77,76995.0
2016-04-01 11:50:00,47.01,47.01,46.93,46.97,30900.0,41.77,41.77,41.6989,41.7345,30900.0
2016-04-01 12:00:00,46.99,47.01,46.84,46.84,38165.0,41.7523,41.77,41.619,41.619,38165.0
2016-04-01 12:10:00,46.83,46.87,46.76,46.87,39270.0,41.6101,41.6456,41.5479,41.6456,39270.0
2016-04-01 12:20:00,46.87,46.87,46.77,46.8,17710.0,41.6456,41.6456,41.5568,41.5834,17710.0
2016-04-01 12:30:00,46.78,46.93,46.76,46.87,24390.0,41.5657,41.6989,41.5479,41.6456,24390.0
2016-04-01 12:40:00,46.91,46.94,46.83,46.88,33055.0,41.6812,41.7078,41.6101,41.6545,33055.0
2016-04-01 12:50:00,46.87,46.88,46.81,46.87,64775.0,41.6456,41.6545,41.5923,41.6456,64775.0
2016-04-01 13:00:00,46.87,46.95,46.85,46.93,77425.0,41.6456,41.7167,41.6279,41.6989,77425.0
2016-04-01 13:10:00,46.92,46.94,46.88,46.93,48880.0,41.6901,41.7078,41.6545,41.6989,48880.0
2016-04-01 13:20:00,46.88,47.03,46.88,47.01,74155.0,41.6545,41.7878,41.6545,41.77,74155.0
2016-04-01 13:30:00,47.0,47.11,46.99,47.07,33050.0,41.7611,41.8589,41.7523,41.8233,33050.0
2016-04-01 13:40:00,47.08,47.08,47.03,47.06,14940.0,41.8322,41.8322,41.7878,41.8144,14940.0
2016-04-01 13:50:00,47.1,47.13,47.07,47.1,11100.0,41.85,41.8766,41.8233,41.85,11100.0
2016-04-01 14:00:00,47.1,47.13,47.05,47.12,34910.0,41.85,41.8766,41.8056,41.8678,34910.0
2016-04-01 14:10:00,47.1,47.14,47.05,47.08,11130.0,41.85,41.8855,41.8056,41.8322,11130.0
2016-04-01 14:20:00,47.07,47.09,46.99,47.0,32515.0,41.8233,41.8411,41.7523,41.7611,32515.0
2016-04-01 14:30:00,47.01,47.1,46.99,47.02,110940.0,41.77,41.85,41.7523,41.7789,110940.0
2016-04-01 14:40:00,47.03,47.15,47.01,47.1,19265.0,41.7878,41.8944,41.77,41.85,19265.0
2016-04-01 14:50:00,47.1,47.1,47.04,47.07,27250.0,41.85,41.85,41.7967,41.8233,27250.0
2016-04-01 15:00:00,47.07,47.16,47.06,47.12,29595.0,41.8233,41.9033,41.8144,41.8678,29595.0
2016-04-01 15:10:00,47.13,47.17,47.1,47.11,55125.0,41.8766,41.9122,41.85,41.8589,55125.0
2016-04-01 15:20:00,47.09,47.1,47.0,47.08,80205.0,41.8411,41.85,41.7611,41.8322,80205.0
2016-04-01 15:30:00,47.1,47.17,47.04,47.16,109670.0,41.85,41.9122,41.7967,41.9033,109670.0
2016-04-01 15:40:00,47.17,47.2,47.06,47.13,128415.0,41.9122,41.9388,41.8144,41.8766,128415.0
2016-04-01 15:50:00,47.15,47.25,47.12,47.15,235135.0,41.8944,41.9833,41.8678,41.8944,235135.0
2016-04-04 09:30:00,47.05,47.05,46.87,47.05,55965.0,41.8056,41.8056,41.6456,41.8056,55965.0
2016-04-04 09:40:00,47.01,47.05,46.7,46.73,44780.0,41.77,41.8056,41.4946,41.5212,44780.0
2016-04-04 09:50:00,46.73,46.82,46.57,46.58,179020.0,41.5212,41.6012,41.3791,41.388,179020.0
2016-04-04 10:00:00,46.59,46.73,46.57,46.66,132015.0,41.3968,41.5212,41.3791,41.459,132015.0
2016-04-04 10:10:00,46.66,46.84,46.66,46.82,105095.0,41.459,41.619,41.459,41.6012,105095.0
2016-04-04 10:20:00,46.84,47.0,46.84,46.98,46840.0,41.619,41.7611,41.619,41.7434,46840.0
2016-04-04 10:30:00,46.99,47.01,46.89,46.95,64240.0,41.7523,41.77,41.6634,41.7167,64240.0
2016-04-04 10:40:00,46.95,47.04,46.94,47.03,91000.0,41.7167,41.7967,41.7078,41.7878,91000.0
2016-04-04 10:50:00,47.03,47.12,46.94,46.94,47100.0,41.7878,41.8678,41.7078,41.7078,47100.0
2016-04-04 11:00:00,46.94,46.98,46.86,46.98,32920.0,41.7078,41.7434,41.6367,41.7434,32920.0
2016-04-04 11:10:00,46.98,47.16,46.98,47.14,150215.0,41.7434,41.9033,41.7434,41.8855,150215.0
2016-04-04 11:20:00,47.19,47.2,47.06,47.07,111985.0,41.93,41.9388,41.8144,41.8233,111985.0
2016-04-04 11:30:00,47.06,47.21,46.98,47.06,190220.0,41.8144,41.9477,41.7434,41.8144,190220.0
2016-04-04 11:40:00,47.04,47.05,46.91,46.96,100560.0,41.7967,41.8056,41.6812,41.7256,100560.0
2016-04-04 11:50:00,46.97,47.0,46.91,46.98,31375.0,41.7345,41.7611,41.6812,41.7434,31375.0
2016-04-04 12:00:00,46.97,47.11,46.96,47.1,42090.0,41.7345,41.8589,41.7256,41.85,42090.0
2016-04-04 12:10:00,47.1,47.12,47.06,47.1,37500.0,41.85,41.8678,41.8144,41.85,37500.0
2016-04-04 12:20:00,47.11,47.14,47.01,47.03,118155.0,41.8589,41.8855,41.77,41.7878,118155.0
2016-04-04 12:30:00,47.0,47.06,46.93,47.01,21075.0,41.7611,41.8144,41.6989,41.77,21075.0
2016-04-04 12:40:00,47.02,47.12,47.01,47.12,10500.0,41.7789,41.8678,41.77,41.8678,10500.0
2016-04-04 12:50:00,47.13,47.2,47.11,47.16,64215.0,41.8766,41.9388,41.8589,41.9033,64215.0
2016-04-04 13:00:00,47.16,47.17,47.06,47.14,38500.0,41.9033,41.9122,41.8144,41.8855,38500.0
2016-04-04 13:10:00,47.11,47.15,47.08,47.12,25460.0,41.8589,41.8944,41.8322,41.8678,25460.0
2016-04-04 13:20:00,47.15,47.18,47.04,47.18,69255.0,41.8944,41.9211,41.7967,41.9211,69255.0
2016-04-04 13:30:00,47.19,47.19,47.08,47.15,94735.0,41.93,41.93,41.8322,41.8944,94735.0
2016-04-04 13:40:00,47.13,47.17,47.09,47.09,127200.0,41.8766,41.9122,41.8411,41.8411,127200.0
2016-04-04 13:50:00,47.11,47.17,47.1,47.13,76820.0,41.8589,41.9122,41.85,41.8766,76820.0
2016-04-04 14:00:00,47.14,47.17,47.13,47.17,55955.0,41.8855,41.9122,41.8766,41.9122,55955.0
2016-04-04 14:10:00,47.18,47.19,47.12,47.17,90940.0,41.9211,41.93,41.8678,41.9122,90940.0
2016-04-04 14:20:00,47.17,47.2,47.12,47.2,71710.0,41.9122,41.9388,41.8678,41.9388,71710.0
2016-04-04 14:30:00,47.19,47.23,47.17,47.2,116415.0,41.93,41.9655,41.9122,41.9388,116415.0
2016-04-04 14:40:00,47.21,47.3,47.2,47.3,56120.0,41.9477,42.0277,41.9388,42.0277,56120.0
2016-04-04 14:50:00,47.29,47.31,47.26,47.26,170695.0,42.0188,42.0366,41.9922,41.9922,170695.0
2016-04-04 15:00:00,47.26,47.32,47.25,47.3,46835.0,41.9922,42.0455,41.9833,42.0277,46835.0
2016-04-04 15:10:00,47.3,47.37,47.3,47.36,52165.0,42.0277,42.0899,42.0277,42.081,52165.0
2016-04-04 15:20:00,47.35,47.35,47.23,47.26,98170.0,42.0721,42.0721,41.9655,41.9922,98170.0
2016-04-04 15:30:00,47.24,47.37,47.24,47.26,113945.0,41.9744,42.0899,41.9744,41.9922,113945.0
2016-04-04 15:40:00,47.26,47.29,47.18,47.22,112350.0,41.9922,42.0188,41.9211,41.9566,112350.0
2016-04-04 15:50:00,47.23,47.35,47.23,47.28,259830.0,41.9655,42.0721,41.9655,42.0099,259830.0
2016-04-05 09:30:00,47.08,47.22,46.97,47.05,25715.0,41.8322,41.9566,41.7345,41.8056,25715.0
2016-04-05 09:40:00,46.97,46.97,46.75,46.9,6835.0,41.7345,41.7345,41.539,41.6723,6835.0
2016-04-05 09:50:00,46.9,47.31,46.86,47.21,59065.0,41.6723,42.0366,41.6367,41.9477,59065.0
2016-04-05 10:00:00,47.26,47.26,46.98,47.15,52990.0,41.9922,41.9922,41.7434,41.8944,52990.0
2016-04-05 10:10:00,47.16,47.3,47.13,47.23,53770.0,41.9033,42.0277,41.8766,41.9655,53770.0
2016-04-05 10:20:00,47.29,47.43,47.18,47.42,27155.0,42.0188,42.1432,41.9211,42.1343,27155.0
2016-04-05 10:30:00,47.41,47.55,47.36,47.5,112605.0,42.1254,42.2498,42.081,42.2054,112605.0
2016-04-05 10:40:00,47.48,47.55,47.39,47.54,118650.0,42.1876,42.2498,42.1077,42.2409,118650.0
2016-04-05 10:50:00,47.53,47.58,47.5,47.54,101420.0,42.2321,42.2765,42.2054,42.2409,101420.0
2016-04-05 11:00:00,47.56,47.59,47.48,47.57,95015.0,42.2587,42.2854,42.1876,42.2676,95015.0
2016-04-05 11:10:00,47.59,47.69,47.47,47.53,41750.0,42.2854,42.3742,42.1787,42.2321,41750.0
2016-04-05 11:20:00,47.47,47.71,47.47,47.7,53275.0,42.1787,42.392,42.1787,42.3831,53275.0
2016-04-05 11:30:00,47.72,47.77,47.65,47.7,39060.0,42.4009,42.4453,42.3387,42.3831,39060.0
2016-04-05 11:40:00,47.72,47.73,47.61,47.64,42685.0,42.4009,42.4098,42.3031,42.3298,42685.0
2016-04-05 11:50:00,47.63,47.66,47.53,47.57,33815.0,42.3209,42.3476,42.2321,42.2676,33815.0
2016-04-05 12:00:00,47.6,47.64,47.55,47.6,52560.0,42.2943,42.3298,42.2498,42.2943,52560.0
2016-04-05 12:10:00,47.6,47.65,47.41,47.46,73970.0,42.2943,42.3387,42.1254,42.1699,73970.0
2016-04-05 12:20:00,47.48,47.51,47.39,47.44,32365.0,42.1876,42.2143,42.1077,42.1521,32365.0
2016-04-05 12:30:00,47.44,47.47,47.37,47.44,65705.0,42.1521,42.1787,42.0899,42.1521,65705.0
2016-04-05 12:40:00,47.42,47.47,47.38,47.4,48110.0,42.1343,42.1787,42.0988,42.1166,48110.0
2016-04-05 12:50:00,47.43,47.49,47.4,47.44,37450.0,42.1432,42.1965,42.1166,42.1521,37450.0
2016-04-05 13:00:00,47.47,47.48,47.4,47.42,37880.0,42.1787,42.1876,42.1166,42.1343,37880.0
2016-04-05 13:10:00,47.42,47.5,47.4,47.44,39750.0,42.1343,42.2054,42.1166,42.1521,39750.0
2016-04-05 13:20:00,47.43,47.54,47.42,47.5,44565.0,42.1432,42.2409,42.1343,42.2054,44565.0
2016-04-05 13:30:00,47.5,47.51,47.43,47.45,58685.0,42.2054,42.2143,42.1432,42.161,58685.0
2016-04-05 13:40:00,47.45,47.62,47.44,47.6,84975.0,42.161,42.312,42.1521,42.2943,84975.0
2016-04-05 13:50:00,47.6,47.66,47.56,47.59,33900.0,42.2943,42.3476,42.2587,42.2854,33900.0
2016-04-05 14:00:00,47.59,47.61,47.57,47.6,90815.0,42.2854,42.3031,42.2676,42.2943,90815.0
2016-04-05 14:10:00,47.58,47.68,47.58,47.65,48615.0,42.2765,42.3653,42.2765,42.3387,48615.0
2016-04-05 14:20:00,47.66,47.68,47.61,47.66,43865.0,42.3476,42.3653,42.3031,42.3476,43865.0
2016-04-05 14:30:00,47.67,47.67,47.62,47.64,38685.0,42.3565,42.3565,42.312,42.3298,38685.0
2016-04-05 14:40:00,47.65,47.66,47.5,47.51,189280.0,42.3387,42.3476,42.2054,42.2143,189280.0
2016-04-05 14:50:00,47.51,47.61,47.45,47.61,145060.0,42.2143,42.3031,42.161,42.3031,145060.0
2016-04-05 15:00:00,47.61,47.65,47.6,47.6,112710.0,42.3031,42.3387,42.2943,42.2943,112710.0
2016-04-05 15:10:00,47.59,47.6,47.55,47.58,95690.0,42.2854,42.2943,42.2498,42.2765,95690.0
2016-04-05 15:20:00,47.58,47.6,47.53,47.59,165755.0,42.2765,42.2943,42.2321,42.2854,165755.0
2016-04-05 15:30:00,47.57,47.64,47.53,47.61,165120.0,42.2676,42.3298,42.2321,42.3031,165120.0
2016-04-05 15:40:00,47.61,47.64,47.56,47.59,280210.0,42.3031,42.3298,42.2587,42.2854,280210.0
2016-04-05 15:50:00,47.59,47.63,47.39,47.46,336965.0,42.2854,42.3209,42.1077,42.1699,336965.0
2016-04-06 09:30:00,47.38,47.56,47.29,47.39,104185.0,42.0988,42.2587,42.0188,42.1077,104185.0
2016-04-06 09:40:00,47.4,47.44,47.15,47.15,115265.0,42.1166,42.1521,41.8944,41.8944,115265.0
2016-04-06 09:50:00,47.17,47.37,47.17,47.19,44095.0,41.9122,42.0899,41.9122,41.93,44095.0
2016-04-06 10:00:00,47.2,47.34,47.14,47.27,126645.0,41.9388,42.0632,41.8855,42.001,126645.0
2016-04-06 10:10:00,47.28,47.28,47.12,47.19,97625.0,42.0099,42.0099,41.8678,41.93,97625.0
2016-04-06 10:20:00,47.17,47.23,47.06,47.16,78220.0,41.9122,41.9655,41.8144,41.9033,78220.0
2016-04-06 10:30:00,47.19,47.22,47.04,47.13,36690.0,41.93,41.9566,41.7967,41.8766,36690.0
2016-04-06 10:40:00,47.17,47.32,47.15,47.32,30610.0,41.9122,42.0455,41.8944,42.0455,30610.0
2016-04-06 10:50:00,47.27,47.27,46.99,47.02,38810.0,42.001,42.001,41.7523,41.7789,38810.0
2016-04-06 11:00:00,47.02,47.1,46.96,46.96,78735.0,41.7789,41.85,41.7256,41.7256,78735.0
2016-04-06 11:10:00,46.95,47.01,46.82,46.82,62835.0,41.7167,41.77,41.6012,41.6012,62835.0
2016-04-06 11:20:00,46.83,46.85,46.75,46.81,80390.0,41.6101,41.6279,41.539,41.5923,80390.0
2016-04-06 11:30:00,46.8,46.85,46.72,46.73,58935.0,41.5834,41.6279,41.5123,41.5212,58935.0
2016-04-06 11:40:00,46.75,46.83,46.73,46.76,58820.0,41.539,41.6101,41.5212,41.5479,58820.0
2016-04-06 11:50:00,46.78,46.85,46.76,46.82,158655.0,41.5657,41.6279,41.5479,41.6012,158655.0
2016-04-06 12:00:00,46.83,46.9,46.8,46.83,237785.0,41.6101,41.6723,41.5834,41.6101,237785.0
2016-04-06 12:10:00,46.84,46.88,46.81,46.85,39525.0,41.619,41.6545,41.5923,41.6279,39525.0
2016-04-06 12:20:00,46.85,46.87,46.8,46.84,101625.0,41.6279,41.6456,41.5834,41.619,101625.0
2016-04-06 12:30:00,46.84,46.86,46.8,46.8,101290.0,41.619,41.6367,41.5834,41.5834,101290.0
2016-04-06 12:40:00,46.83,46.87,46.8,46.85,64070.0,41.6101,41.6456,41.5834,41.6279,64070.0
2016-04-06 12:50:00,46.87,46.96,46.87,46.9,31690.0,41.6456,41.7256,41.6456,41.6723,31690.0
2016-04-06 13:00:00,46.85,46.94,46.84,46.89,276575.0,41.6279,41.7078,41.619,41.6634,276575.0
2016-04-06 13:10:00,46.93,47.08,46.9,47.05,68730.0,41.6989,41.8322,41.6723,41.8056,68730.0
2016-04-06 13:20:00,47.07,47.12,46.99,46.99,39355.0,41.8233,41.8678,41.7523,41.7523,39355.0
2016-04-06 13:30:00,46.97,47.09,46.97,47.07,39790.0,41.7345,41.8411,41.7345,41.8233,39790.0
2016-04-06 13:40:00,47.06,47.18,47.06,47.09,55385.0,41.8144,41.9211,41.8144,41.8411,55385.0
2016-04-06 13:50:00,47.09,47.15,47.07,47.11,36980.0,41.8411,41.8944,41.8233,41.8589,36980.0
2016-04-06 14:00:00,47.12,47.12,46.95,47.01,64640.0,41.8678,41.8678,41.7167,41.77,64640.0
2016-04-06 14:10:00,47.0,47.01,46.92,46.97,97560.0,41.7611,41.77,41.6901,41.7345,97560.0
2016-04-06 14:20:00,47.0,47.1,46.98,47.07,57110.0,41.7611,41.85,41.7434,41.8233,57110.0
2016-04-06 14:30:00,47.1,47.16,47.02,47.07,54295.0,41.85,41.9033,41.7789,41.8233,54295.0
2016-04-06 14:40:00,47.09,47.11,47.04,47.07,50785.0,41.8411,41.8589,41.7967,41.8233,50785.0
2016-04-06 14:50:00,47.1,47.17,47.07,47.16,44250.0,41.85,41.9122,41.8233,41.9033,44250.0
2016-04-06 15:00:00,47.15,47.33,47.08,47.33,79525.0,41.8944,42.0544,41.8322,42.0544,79525.0
2016-04-06 15:10:00,47.33,47.4,47.26,47.4,62160.0,42.0544,42.1166,41.9922,42.1166,62160.0
2016-04-06 15:20:00,47.42,47.44,47.36,47.39,122135.0,42.1343,42.1521,42.081,42.1077,122135.0
2016-04-06 15:30:00,47.39,47.46,47.39,47.39,114695.0,42.1077,42.1699,42.1077,42.1077,114695.0
2016-04-06 15:40:00,47.39,47.6,47.39,47.6,169470.0,42.1077,42.2943,42.1077,42.2943,169470.0
2016-04-06 15:50:00,47.59,47.61,47.53,47.57,371865.0,42.2854,42.3031,42.2321,42.2676,371865.0
2016-04-07 09:30:00,47.33,47.81,47.13,47.76,142060.0,42.0544,42.4809,41.8766,42.4364,142060.0
2016-04-07 09:40:00,47.7,47.7,47.45,47.45,117285.0,42.3831,42.3831,42.161,42.161,117285.0
2016-04-07 09:50:00,47.4,47.53,47.33,47.4,57515.0,42.1166,42.2321,42.0544,42.1166,57515.0
2016-04-07 10:00:00,47.41,47.57,47.35,47.57,106600.0,42.1254,42.2676,42.0721,42.2676,106600.0
2016-04-07 10:10:00,47.55,47.55,47.34,47.35,100900.0,42.2498,42.2498,42.0632,42.0721,100900.0
2016-04-07 10:20:00,47.32,47.52,47.3,47.47,152405.0,42.0455,42.2232,42.0277,42.1787,152405.0
2016-04-07 10:30:00,47.44,47.47,47.31,47.31,26075.0,42.1521,42.1787,42.0366,42.0366,26075.0
2016-04-07 10:40:00,47.29,47.29,47.2,47.2,84675.0,42.0188,42.0188,41.9388,41.9388,84675.0
2016-04-07 10:50:00,47.2,47.2,47.09,47.09,21275.0,41.9388,41.9388,41.8411,41.8411,21275.0
2016-04-07 11:00:00,47.09,47.09,46.88,46.88,55430.0,41.8411,41.8411,41.6545,41.6545,55430.0
2016-04-07 11:10:00,46.89,46.97,46.86,46.9,54125.0,41.6634,41.7345,41.6367,41.6723,54125.0
2016-04-07 11:20:00,46.9,46.9,46.82,46.84,34860.0,41.6723,41.6723,41.6012,41.619,34860.0
2016-04-07 11:30:00,46.84,46.92,46.83,46.92,21600.0,41.619,41.6901,41.6101,41.6901,21600.0
2016-04-07 11:40:00,46.89,46.96,46.83,46.91,36465.0,41.6634,41.7256,41.6101,41.6812,36465.0
2016-04-07 11:50:00,46.92,46.92,46.8,46.83,51080.0,41.6901,41.6901,41.5834,41.6101,51080.0
2016-04-07 12:00:00,46.82,46.85,46.79,46.8,12715.0,41.6012,41.6279,41.5745,41.5834,12715.0
2016-04-07 12:10:00,46.8,46.82,46.75,46.75,65560.0,41.5834,41.6012,41.539,41.539,65560.0
2016-04-07 12:20:00,46.79,46.85,46.78,46.82,35410.0,41.5745,41.6279,41.5657,41.6012,35410.0
2016-04-07 12:30:00,46.83,46.87,46.75,46.87,35320.0,41.6101,41.6456,41.539,41.6456,35320.0
2016-04-07 12:40:00,46.87,46.96,46.82,46.96,39260.0,41.6456,41.7256,41.6012,41.7256,39260.0
2016-04-07 12:50:00,46.96,46.98,46.86,46.92,78235.0,41.7256,41.7434,41.6367,41.6901,78235.0
2016-04-07 13:00:00,46.92,47.0,46.87,47.0,21500.0,41.6901,41.7611,41.6456,41.7611,21500.0
2016-04-07 13:10:00,46.99,47.03,46.92,47.0,49250.0,41.7523,41.7878,41.6901,41.7611,49250.0
2016-04-07 13:20:00,47.01,47.11,46.99,47.09,79205.0,41.77,41.8589,41.7523,41.8411,79205.0
2016-04-07 13:30:00,47.09,47.11,46.97,47.02,29825.0,41.8411,41.8589,41.7345,41.7789,29825.0
2016-04-07 13:40:00,47.03,47.05,46.88,46.9,18630.0,41.7878,41.8056,41.6545,41.6723,18630.0
2016-04-07 13:50:00,46.83,46.87,46.8,46.83,20000.0,41.6101,41.6456,41.5834,41.6101,20000.0
2016-04-07 14:00:00,46.84,46.88,46.77,46.81,55400.0,41.619,41.6545,41.5568,41.5923,55400.0
2016-04-07 14:10:00,46.79,46.82,46.62,46.62,42760.0,41.5745,41.6012,41.4235,41.4235,42760.0
2016-04-07 14:20:00,46.64,46.76,46.64,46.73,33335.0,41.4413,41.5479,41.4413,41.5212,33335.0
2016-04-07 14:30:00,46.77,46.9,46.75,46.83,34150.0,41.5568,41.6723,41.539,41.6101,34150.0
2016-04-07 14:40:00,46.8,46.8,46.66,46.7,100735.0,41.5834,41.5834,41.459,41.4946,100735.0
2016-04-07 14:50:00,46.69,46.75,46.65,46.68,43145.0,41.4857,41.539,41.4502,41.4768,43145.0
2016-04-07 15:00:00,46.66,46.78,46.65,46.76,46280.0,41.459,41.5657,41.4502,41.5479,46280.0
2016-04-07 15:10:00,46.78,46.82,46.73,46.73,46535.0,41.5657,41.6012,41.5212,41.5212,46535.0
2016-04-07 15:20:00,46.71,46.93,46.71,46.92,61705.0,41.5035,41.6989,41.5035,41.6901,61705.0
2016-04-07 15:30:00,46.9,46.94,46.79,46.85,143360.0,41.6723,41.7078,41.5745,41.6279,143360.0
2016-04-07 15:40:00,46.85,46.95,46.84,46.88,237610.0,41.6279,41.7167,41.619,41.6545,237610.0
2016-04-07 15:50:00,46.87,46.95,46.8,46.93,330130.0,41.6456,41.7167,41.5834,41.6989,330130.0
2016-04-08 09:30:00,47.04,47.19,46.63,46.82,55175.0,41.7967,41.93,41.4324,41.6012,55175.0
2016-04-08 09:40:00,46.81,46.96,46.66,46.88,59650.0,41.5923,41.7256,41.459,41.6545,59650.0
2016-04-08 09:50:00,46.93,47.03,46.87,47.03,43620.0,41.6989,41.7878,41.6456,41.7878,43620.0
2016-04-08 10:00:00,47.02,47.07,46.95,47.06,69990.0,41.7789,41.8233,41.7167,41.8144,69990.0
2016-04-08 10:10:00,47.04,47.11,47.01,47.05,32600.0,41.7967,41.8589,41.77,41.8056,32600.0
2016-04-08 10:20:00,47.06,47.07,46.9,46.94,40805.0,41.8144,41.8233,41.6723,41.7078,40805.0
2016-04-08 10:30:00,46.96,47.02,46.92,47.02,56905.0,41.7256,41.7789,41.6901,41.7789,56905.0
2016-04-08 10:40:00,47.02,47.08,46.99,46.99,34500.0,41.7789,41.8322,41.7523,41.7523,34500.0
2016-04-08 10:50:00,46.96,46.99,46.9,46.9,19060.0,41.7256,41.7523,41.6723,41.6723,19060.0
2016-04-08 11:00:00,46.89,46.98,46.87,46.98,37045.0,41.6634,41.7434,41.6456,41.7434,37045.0
2016-04-08 11:10:00,46.97,46.97,46.81,46.83,84595.0,41.7345,41.7345,41.5923,41.6101,84595.0
2016-04-08 11:20:00,46.84,46.86,46.8,46.85,36605.0,41.619,41.6367,41.5834,41.6279,36605.0
2016-04-08 11:30:00,46.87,46.87,46.75,46.79,24075.0,41.6456,41.6456,41.539,41.5745,24075.0
2016-04-08 11:40:00,46.74,46.78,46.71,46.73,10115.0,41.5301,41.5657,41.5035,41.5212,10115.0
2016-04-08 11:50:00,46.72,46.78,46.71,46.76,39510.0,41.5123,41.5657,41.5035,41.5479,39510.0
2016-04-08 12:00:00,46.77,46.84,46.75,46.83,28485.0,41.5568,41.619,41.539,41.6101,28485.0
2016-04-08 12:10:00,46.9,46.9,46.82,46.84,19505.0,41.6723,41.6723,41.6012,41.619,19505.0
2016-04-08 12:20:00,46.86,46.87,46.76,46.76,44720.0,41.6367,41.6456,41.5479,41.5479,44720.0
2016-04-08 12:30:00,46.7,46.82,46.68,46.81,54735.0,41.4946,41.6012,41.4768,41.5923,54735.0
2016-04-08 12:40:00,46.82,46.86,46.8,46.82,53665.0,41.6012,41.6367,41.5834,41.6012,53665.0
2016-04-08 12:50:00,46.81,46.82,46.75,46.77,23225.0,41.5923,41.6012,41.539,41.5568,23225.0
2016-04-08 13:00:00,46.76,46.77,46.74,46.74,27000.0,41.5479,41.5568,41.5301,41.5301,27000.0
2016-04-08 13:10:00,46.73,46.77,46.7,46.71,37275.0,41.5212,41.5568,41.4946,41.5035,37275.0
2016-04-08 13:20:00,46.72,46.77,46.71,46.73,19000.0,41.5123,41.5568,41.5035,41.5212,19000.0
2016-04-08 13:30:00,46.74,46.76,46.71,46.72,28020.0,41.5301,41.5479,41.5035,41.5123,28020.0
2016-04-08 13:40:00,46.71,46.73,46.7,46.71,59795.0,41.5035,41.5212,41.4946,41.5035,59795.0
2016-04-08 13:50:00,46.71,46.77,46.71,46.77,73650.0,41.5035,41.5568,41.5035,41.5568,73650.0
2016-04-08 14:00:00,46.75,46.76,46.68,46.71,35355.0,41.539,41.5479,41.4768,41.5035,35355.0
2016-04-08 14:10:00,46.72,46.75,46.71,46.71,46250.0,41.5123,41.539,41.5035,41.5035,46250.0
2016-04-08 14:20:00,46.71,46.71,46.64,46.67,20355.0,41.5035,41.5035,41.4413,41.4679,20355.0
2016-04-08 14:30:00,46.69,46.69,46.65,46.67,28450.0,41.4857,41.4857,41.4502,41.4679,28450.0
2016-04-08 14:40:00,46.66,46.74,46.66,46.73,54045.0,41.459,41.5301,41.459,41.5212,54045.0
2016-04-08 14:50:00,46.72,46.73,46.67,46.67,32000.0,41.5123,41.5212,41.4679,41.4679,32000.0
2016-04-08 15:00:00,46.67,46.74,46.65,46.67,69895.0,41.4679,41.5301,41.4502,41.4679,69895.0
2016-04-08 15:10:00,46.64,46.7,46.63,46.66,72190.0,41.4413,41.4946,41.4324,41.459,72190.0
2016-04-08 15:20:00,46.65,46.77,46.64,46.69,158870.0,41.4502,41.5568,41.4413,41.4857,158870.0
2016-04-08 15:30:00,46.67,46.71,46.59,46.64,126200.0,41.4679,41.5035,41.3968,41.4413,126200.0
2016-04-08 15:40:00,46.64,46.67,46.57,46.65,124445.0,41.4413,41.4679,41.3791,41.4502,124445.0
2016-04-08 15:50:00,46.66,46.73,46.57,46.7,406355.0,41.459,41.5212,41.3791,41.4946,406355.0
2016-04-11 09:30:00,46.85,46.92,46.55,46.73,90755.0,41.6279,41.6901,41.3613,41.5212,90755.0
2016-04-11 09:40:00,46.7,46.85,46.7,46.82,50785.0,41.4946,41.6279,41.4946,41.6012,50785.0
2016-04-11 09:50:00,46.8,46.86,46.75,46.81,25125.0,41.5834,41.6367,41.539,41.5923,25125.0
2016-04-11 10:00:00,46.87,47.01,46.84,46.94,43705.0,41.6456,41.77,41.619,41.7078,43705.0
2016-04-11 10:10:00,46.95,46.98,46.85,46.85,19720.0,41.7167,41.7434,41.6279,41.6279,19720.0
2016-04-11 10:20:00,46.87,46.92,46.82,46.83,44250.0,41.6456,41.6901,41.6012,41.6101,44250.0
2016-04-11 10:30:00,46.83,46.88,46.8,46.86,27700.0,41.6101,41.6545,41.5834,41.6367,27700.0
2016-04-11 10:40:00,46.86,46.86,46.66,46.68,23760.0,41.6367,41.6367,41.459,41.4768,23760.0
2016-04-11 10:50:00,46.67,46.69,46.55,46.57,34990.0,41.4679,41.4857,41.3613,41.3791,34990.0
2016-04-11 11:00:00,46.58,46.63,46.53,46.56,19545.0,41.388,41.4324,41.3435,41.3702,19545.0
2016-04-11 11:10:00,46.56,46.62,46.54,46.58,40500.0,41.3702,41.4235,41.3524,41.388,40500.0
2016-04-11 11:20:00,46.59,46.59,46.48,46.54,51000.0,41.3968,41.3968,41.2991,41.3524,51000.0
2016-04-11 11:30:00,46.52,46.54,46.38,46.38,63565.0,41.3346,41.3524,41.2102,41.2102,63565.0
2016-04-11 11:40:00,46.38,46.45,46.34,46.44,79770.0,41.2102,41.2724,41.1747,41.2636,79770.0
2016-04-11 11:50:00,46.44,46.53,46.43,46.52,34970.0,41.2636,41.3435,41.2547,41.3346,34970.0
2016-04-11 12:00:00,46.59,46.59,46.56,46.58,10695.0,41.3968,41.3968,41.3702,41.388,10695.0
2016-04-11 12:10:00,46.58,46.69,46.58,46.69,4500.0,41.388,41.4857,41.388,41.4857,4500.0
2016-04-11 12:20:00,46.66,46.67,46.5,46.5,18175.0,41.459,41.4679,41.3169,41.3169,18175.0
2016-04-11 12:30:00,46.56,46.57,46.49,46.53,11675.0,41.3702,41.3791,41.308,41.3435,11675.0
2016-04-11 12:40:00,46.51,46.61,46.49,46.6,23740.0,41.3258,41.4146,41.308,41.4057,23740.0
2016-04-11 12:50:00,46.61,46.65,46.57,46.57,12010.0,41.4146,41.4502,41.3791,41.3791,12010.0
2016-04-11 13:00:00,46.59,46.62,46.57,46.57,38715.0,41.3968,41.4235,41.3791,41.3791,38715.0
2016-04-11 13:10:00,46.56,46.59,46.54,46.59,12295.0,41.3702,41.3968,41.3524,41.3968,12295.0
2016-04-11 13:20:00,46.57,46.59,46.53,46.53,30600.0,41.3791,41.3968,41.3435,41.3435,30600.0
2016-04-11 13:30:00,46.53,46.67,46.53,46.62,21285.0,41.3435,41.4679,41.3435,41.4235,21285.0
2016-04-11 13:40:00,46.62,46.66,46.59,46.63,48860.0,41.4235,41.459,41.3968,41.4324,48860.0
2016-04-11 13:50:00,46.6,46.67,46.6,46.65,17125.0,41.4057,41.4679,41.4057,41.4502,17125.0
2016-04-11 14:00:00,46.65,46.7,46.56,46.57,34180.0,41.4502,41.4946,41.3702,41.3791,34180.0
2016-04-11 14:10:00,46.59,46.74,46.57,46.74,17145.0,41.3968,41.5301,41.3791,41.5301,17145.0
2016-04-11 14:20:00,46.74,46.76,46.62,46.64,40320.0,41.5301,41.5479,41.4235,41.4413,40320.0
2016-04-11 14:30:00,46.6,46.66,46.58,46.64,34145.0,41.4057,41.459,41.388,41.4413,34145.0
2016-04-11 14:40:00,46.67,46.67,46.6,46.64,23485.0,41.4679,41.4679,41.4057,41.4413,23485.0
2016-04-11 14:50:00,46.63,46.67,46.59,46.61,28030.0,41.4324,41.4679,41.3968,41.4146,28030.0
2016-04-11 15:00:00,46.64,46.67,46.6,46.62,16750.0,41.4413,41.4679,41.4057,41.4235,16750.0
2016-04-11 15:10:00,46.6,46.61,46.58,46.58,30565.0,41.4057,41.4146,41.388,41.388,30565.0
2016-04-11 15:20:00,46.58,46.59,46.5,46.5,39665.0,41.388,41.3968,41.3169,41.3169,39665.0
2016-04-11 15:30:00,46.51,46.53,46.46,46.48,65525.0,41.3258,41.3435,41.2813,41.2991,65525.0
2016-04-11 15:40:00,46.48,46.54,46.41,46.53,116295.0,41.2991,41.3524,41.2369,41.3435,116295.0
2016-04-11 15:50:00,46.54,46.55,46.46,46.49,334285.0,41.3524,41.3613,41.2813,41.308,334285.0
2016-04-12 09:30:00,46.67,46.67,46.38,46.38,107620.0,41.4679,41.4679,41.2102,41.2102,107620.0
2016-04-12 09:40:00,46.4,46.54,46.31,46.39,142505.0,41.228,41.3524,41.148,41.2191,142505.0
2016-04-12 09:50:00,46.38,46.38,46.21,46.36,122325.0,41.2102,41.2102,41.0592,41.1925,122325.0
2016-04-12 10:00:00,46.31,46.31,45.88,45.94,97380.0,41.148,41.148,40.766,40.8193,97380.0
2016-04-12 10:10:00,45.91,46.04,45.91,45.96,46000.0,40.7926,40.9081,40.7926,40.8371,46000.0
2016-04-12 10:20:00,46.0,46.14,45.93,46.14,82770.0,40.8726,40.997,40.8104,40.997,82770.0
2016-04-12 10:30:00,46.11,46.33,46.11,46.15,179315.0,40.9703,41.1658,40.9703,41.0059,179315.0
2016-04-12 10:40:00,46.11,46.2,46.09,46.13,50250.0,40.9703,41.0503,40.9526,40.9881,50250.0
2016-04-12 10:50:00,46.13,46.33,46.13,46.23,33560.0,40.9881,41.1658,40.9881,41.077,33560.0
2016-04-12 11:00:00,46.22,46.37,46.22,46.37,16000.0,41.0681,41.2014,41.0681,41.2014,16000.0
2016-04-12 11:10:00,46.35,46.35,46.21,46.32,30125.0,41.1836,41.1836,41.0592,41.1569,30125.0
2016-04-12 11:20:00,46.3,46.36,46.26,46.34,50125.0,41.1392,41.1925,41.1036,41.1747,50125.0
2016-04-12 11:30:00,46.34,46.38,46.32,46.38,17000.0,41.1747,41.2102,41.1569,41.2102,17000.0
2016-04-12 11:40:00,46.37,46.38,46.27,46.31,8500.0,41.2014,41.2102,41.1125,41.148,8500.0
2016-04-12 11:50:00,46.29,46.32,46.25,46.25,14000.0,41.1303,41.1569,41.0947,41.0947,14000.0
2016-04-12 12:00:00,46.27,46.4,46.26,46.4,18780.0,41.1125,41.228,41.1036,41.228,18780.0
2016-04-12 12:10:00,46.4,46.53,46.4,46.47,35630.0,41.228,41.3435,41.228,41.2902,35630.0
2016-04-12 12:20:00,46.47,46.47,46.37,46.41,22945.0,41.2902,41.2902,41.2014,41.2369,22945.0
2016-04-12 12:30:00,46.4,46.58,46.39,46.57,98570.0,41.228,41.388,41.2191,41.3791,98570.0
2016-04-12 12:40:00,46.55,46.62,46.55,46.57,45450.0,41.3613,41.4235,41.3613,41.3791,45450.0
2016-04-12 12:50:00,46.57,46.65,46.54,46.6,28550.0,41.3791,41.4502,41.3524,41.4057,28550.0
2016-04-12 13:00:00,46.58,46.73,46.58,46.7,58045.0,41.388,41.5212,41.388,41.4946,58045.0
2016-04-12 13:10:00,46.7,46.7,46.6,46.6,12425.0,41.4946,41.4946,41.4057,41.4057,12425.0
2016-04-12 13:20:00,46.61,46.64,46.56,46.6,16105.0,41.4146,41.4413,41.3702,41.4057,16105.0
2016-04-12 13:30:00,46.57,46.65,46.55,46.57,17395.0,41.3791,41.4502,41.3613,41.3791,17395.0
2016-04-12 13:40:00,46.58,46.64,46.57,46.62,15505.0,41.388,41.4413,41.3791,41.4235,15505.0
2016-04-12 13:50:00,46.59,46.65,46.58,46.63,19665.0,41.3968,41.4502,41.388,41.4324,19665.0
2016-04-12 14:00:00,46.65,46.7,46.62,46.69,23135.0,41.4502,41.4946,41.4235,41.4857,23135.0
2016-04-12 14:10:00,46.67,46.71,46.65,46.65,32020.0,41.4679,41.5035,41.4502,41.4502,32020.0
2016-04-12 14:20:00,46.64,46.67,46.58,46.58,40485.0,41.4413,41.4679,41.388,41.388,40485.0
2016-04-12 14:30:00,46.59,46.65,46.59,46.64,30355.0,41.3968,41.4502,41.3968,41.4413,30355.0
2016-04-12 14:40:00,46.65,46.7,46.65,46.68,21075.0,41.4502,41.4946,41.4502,41.4768,21075.0
2016-04-12 14:50:00,46.67,46.7,46.65,46.66,20530.0,41.4679,41.4946,41.4502,41.459,20530.0
2016-04-12 15:00:00,46.7,46.79,46.7,46.77,42915.0,41.4946,41.5745,41.4946,41.5568,42915.0
2016-04-12 15:10:00,46.79,46.82,46.74,46.78,18960.0,41.5745,41.6012,41.5301,41.5657,18960.0
2016-04-12 15:20:00,46.78,46.78,46.65,46.69,29500.0,41.5657,41.5657,41.4502,41.4857,29500.0
2016-04-12 15:30:00,46.66,46.73,46.62,46.62,41650.0,41.459,41.5212,41.4235,41.4235,41650.0
2016-04-12 15:40:00,46.61,46.66,46.56,46.57,140645.0,41.4146,41.459,41.3702,41.3791,140645.0
2016-04-12 15:50:00,46.58,46.67,46.55,46.63,270195.0,41.388,41.4679,41.3613,41.4324,270195.0
2016-04-13 09:30:00,47.05,47.2,46.78,46.9,118995.0,41.8056,41.9388,41.5657,41.6723,118995.0
2016-04-13 09:40:00,46.95,47.1,46.65,46.7,146660.0,41.7167,41.85,41.4502,41.4946,146660.0
2016-04-13 09:50:00,46.73,46.79,46.7,46.72,62340.0,41.5212,41.5745,41.4946,41.5123,62340.0
2016-04-13 10:00:00,46.74,46.81,46.46,46.46,202370.0,41.5301,41.5923,41.2813,41.2813,202370.0
2016-04-13 10:10:00,46.5,46.64,46.42,46.58,150960.0,41.3169,41.4413,41.2458,41.388,150960.0
2016-04-13 10:20:00,46.59,46.73,46.58,46.69,151970.0,41.3968,41.5212,41.388,41.4857,151970.0
2016-04-13 10:30:00,46.63,46.68,46.6,46.63,92925.0,41.4324,41.4768,41.4057,41.4324,92925.0
2016-04-13 10:40:00,46.64,46.7,46.62,46.66,54100.0,41.4413,41.4946,41.4235,41.459,54100.0
2016-04-13 10:50:00,46.68,46.8,46.68,46.73,75490.0,41.4768,41.5834,41.4768,41.5212,75490.0
2016-04-13 11:00:00,46.72,46.82,46.68,46.81,97155.0,41.5123,41.6012,41.4768,41.5923,97155.0
2016-04-13 11:10:00,46.81,46.91,46.75,46.91,71565.0,41.5923,41.6812,41.539,41.6812,71565.0
2016-04-13 11:20:00,46.93,47.01,46.89,47.01,41185.0,41.6989,41.77,41.6634,41.77,41185.0
2016-04-13 11:30:00,47.02,47.11,47.0,47.09,42165.0,41.7789,41.8589,41.7611,41.8411,42165.0
2016-04-13 11:40:00,47.07,47.07,46.88,46.91,17505.0,41.8233,41.8233,41.6545,41.6812,17505.0
2016-04-13 11:50:00,46.91,47.04,46.91,47.04,25605.0,41.6812,41.7967,41.6812,41.7967,25605.0
2016-04-13 12:00:00,47.08,47.11,47.0,47.08,32835.0,41.8322,41.8589,41.7611,41.8322,32835.0
2016-04-13 12:10:00,47.07,47.13,47.05,47.06,18475.0,41.8233,41.8766,41.8056,41.8144,18475.0
2016-04-13 12:20:00,47.08,47.09,47.02,47.05,20655.0,41.8322,41.8411,41.7789,41.8056,20655.0
2016-04-13 12:30:00,47.04,47.15,47.03,47.15,13000.0,41.7967,41.8944,41.7878,41.8944,13000.0
2016-04-13 12:40:00,47.16,47.27,47.16,47.26,45720.0,41.9033,42.001,41.9033,41.9922,45720.0
2016-04-13 12:50:00,47.23,47.23,47.15,47.15,35750.0,41.9655,41.9655,41.8944,41.8944,35750.0
2016-04-13 13:00:00,47.17,47.17,47.06,47.06,14955.0,41.9122,41.9122,41.8144,41.8144,14955.0
2016-04-13 13:10:00,47.06,47.18,47.05,47.18,48730.0,41.8144,41.9211,41.8056,41.9211,48730.0
2016-04-13 13:20:00,47.2,47.26,47.17,47.22,27085.0,41.9388,41.9922,41.9122,41.9566,27085.0
2016-04-13 13:30:00,47.23,47.25,47.17,47.22,11835.0,41.9655,41.9833,41.9122,41.9566,11835.0
2016-04-13 13:40:00,47.22,47.29,47.21,47.21,20900.0,41.9566,42.0188,41.9477,41.9477,20900.0
2016-04-13 13:50:00,47.25,47.31,47.21,47.27,16235.0,41.9833,42.0366,41.9477,42.001,16235.0
2016-04-13 14:00:00,47.26,47.33,47.23,47.32,29870.0,41.9922,42.0544,41.9655,42.0455,29870.0
2016-04-13 14:10:00,47.34,47.4,47.22,47.31,24110.0,42.0632,42.1166,41.9566,42.0366,24110.0
2016-04-13 14:20:00,47.32,47.35,47.25,47.25,15380.0,42.0455,42.0721,41.9833,41.9833,15380.0
2016-04-13 14:30:00,47.22,47.38,47.22,47.38,24565.0,41.9566,42.0988,41.9566,42.0988,24565.0
2016-04-13 14:40:00,47.36,47.39,47.3,47.37,85580.0,42.081,42.1077,42.0277,42.0899,85580.0
2016-04-13 14:50:00,47.39,47.39,47.34,47.35,27480.0,42.1077,42.1077,42.0632,42.0721,27480.0
2016-04-13 15:00:00,47.35,47.5,47.35,47.46,67200.0,42.0721,42.2054,42.0721,42.1699,67200.0
2016-04-13 15:10:00,47.47,47.52,47.41,47.5,60490.0,42.1787,42.2232,42.1254,42.2054,60490.0
2016-04-13 15:20:00,47.48,47.55,47.47,47.55,39890.0,42.1876,42.2498,42.1787,42.2498,39890.0
2016-04-13 15:30:00,47.53,47.55,47.42,47.46,100705.0,42.2321,42.2498,42.1343,42.1699,100705.0
2016-04-13 15:40:00,47.46,47.53,47.45,47.48,141695.0,42.1699,42.2321,42.161,42.1876,141695.0
2016-04-13 15:50:00,47.5,47.52,47.44,47.51,180300.0,42.2054,42.2232,42.1521,42.2143,180300.0
2016-04-14 09:30:00,47.38,47.76,47.2,47.76,49865.0,42.0988,42.4364,41.9388,42.4364,49865.0
2016-04-14 09:40:00,47.8,47.8,47.46,47.46,29750.0,42.472,42.472,42.1699,42.1699,29750.0
2016-04-14 09:50:00,47.48,47.5,47.38,47.39,42675.0,42.1876,42.2054,42.0988,42.1077,42675.0
2016-04-14 10:00:00,47.42,47.6,47.37,47.59,42380.0,42.1343,42.2943,42.0899,42.2854,42380.0
2016-04-14 10:10:00,47.6,47.6,47.38,47.42,23775.0,42.2943,42.2943,42.0988,42.1343,23775.0
2016-04-14 10:20:00,47.37,47.38,47.36,47.37,7000.0,42.0899,42.0988,42.081,42.0899,7000.0
2016-04-14 10:30:00,47.41,47.41,47.17,47.17,16050.0,42.1254,42.1254,41.9122,41.9122,16050.0
2016-04-14 10:40:00,47.19,47.42,47.19,47.36,51530.0,41.93,42.1343,41.93,42.081,51530.0
2016-04-14 10:50:00,47.34,47.56,47.34,47.46,20475.0,42.0632,42.2587,42.0632,42.1699,20475.0
2016-04-14 11:00:00,47.46,47.53,47.41,47.47,20985.0,42.1699,42.2321,42.1254,42.1787,20985.0
2016-04-14 11:10:00,47.49,47.49,47.37,47.42,14000.0,42.1965,42.1965,42.0899,42.1343,14000.0
2016-04-14 11:20:00,47.43,47.44,47.4,47.4,13900.0,42.1432,42.1521,42.1166,42.1166,13900.0
2016-04-14 11:30:00,47.41,47.51,47.41,47.45,39395.0,42.1254,42.2143,42.1254,42.161,39395.0
2016-04-14 11:40:00,47.48,47.48,47.38,47.4,17650.0,42.1876,42.1876,42.0988,42.1166,17650.0
2016-04-14 11:50:00,47.38,47.44,47.24,47.44,22650.0,42.0988,42.1521,41.9744,42.1521,22650.0
2016-04-14 12:00:00,47.49,47.56,47.44,47.47,15000.0,42.1965,42.2587,42.1521,42.1787,15000.0
2016-04-14 12:10:00,47.46,47.58,47.46,47.53,11705.0,42.1699,42.2765,42.1699,42.2321,11705.0
2016-04-14 12:20:00,47.54,47.54,47.41,47.41,10590.0,42.2409,42.2409,42.1254,42.1254,10590.0
2016-04-14 12:30:00,47.39,47.49,47.37,47.49,17000.0,42.1077,42.1965,42.0899,42.1965,17000.0
2016-04-14 12:40:00,47.5,47.54,47.45,47.5,30775.0,42.2054,42.2409,42.161,42.2054,30775.0
2016-04-14 12:50:00,47.51,47.65,47.51,47.63,26190.0,42.2143,42.3387,42.2143,42.3209,26190.0
2016-04-14 13:00:00,47.62,47.71,47.6,47.61,24055.0,42.312,42.392,42.2943,42.3031,24055.0
2016-04-14 13:10:00,47.62,47.63,47.56,47.59,15320.0,42.312,42.3209,42.2587,42.2854,15320.0
2016-04-14 13:20:00,47.57,47.57,47.45,47.47,12000.0,42.2676,42.2676,42.161,42.1787,12000.0
2016-04-14 13:30:00,47.45,47.49,47.41,47.44,16600.0,42.161,42.1965,42.1254,42.1521,16600.0
2016-04-14 13:40:00,47.45,47.62,47.41,47.56,34000.0,42.161,42.312,42.1254,42.2587,34000.0
2016-04-14 13:50:00,47.55,47.61,47.51,47.55,38275.0,42.2498,42.3031,42.2143,42.2498,38275.0
2016-04-14 14:00:00,47.59,47.59,47.5,47.58,36505.0,42.2854,42.2854,42.2054,42.2765,36505.0
2016-04-14 14:10:00,47.6,47.68,47.56,47.68,16610.0,42.2943,42.3653,42.2587,42.3653,16610.0
2016-04-14 14:20:00,47.68,47.72,47.55,47.55,37160.0,42.3653,42.4009,42.2498,42.2498,37160.0
2016-04-14 14:30:00,47.54,47.54,47.46,47.46,9050.0,42.2409,42.2409,42.1699,42.1699,9050.0
2016-04-14 14:40:00,47.5,47.66,47.5,47.66,36290.0,42.2054,42.3476,42.2054,42.3476,36290.0
2016-04-14 14:50:00,47.66,47.66,47.54,47.54,18225.0,42.3476,42.3476,42.2409,42.2409,18225.0
2016-04-14 15:00:00,47.56,47.63,47.52,47.62,29075.0,42.2587,42.3209,42.2232,42.312,29075.0
2016-04-14 15:10:00,47.61,47.61,47.55,47.59,30430.0,42.3031,42.3031,42.2498,42.2854,30430.0
2016-04-14 15:20:00,47.57,47.62,47.53,47.54,50070.0,42.2676,42.312,42.2321,42.2409,50070.0
2016-04-14 15:30:00,47.55,47.63,47.54,47.6,121195.0,42.2498,42.3209,42.2409,42.2943,121195.0
2016-04-14 15:40:00,47.6,47.61,47.53,47.54,120845.0,42.2943,42.3031,42.2321,42.2409,120845.0
2016-04-14 15:50:00,47.53,47.6,47.44,47.48,625885.0,42.2321,42.2943,42.1521,42.1876,625885.0
2016-04-15 09:30:00,47.42,47.57,47.3,47.48,275745.0,42.1343,42.2676,42.0277,42.1876,275745.0
2016-04-15 09:40:00,47.49,47.75,47.44,47.75,63130.0,42.1965,42.4275,42.1521,42.4275,63130.0
2016-04-15 09:50:00,47.74,47.79,47.53,47.55,45200.0,42.4187,42.4631,42.2321,42.2498,45200.0
2016-04-15 10:00:00,47.6,47.65,47.45,47.49,37590.0,42.2943,42.3387,42.161,42.1965,37590.0
2016-04-15 10:10:00,47.47,47.72,47.47,47.69,50530.0,42.1787,42.4009,42.1787,42.3742,50530.0
2016-04-15 10:20:00,47.68,47.76,47.61,47.76,28635.0,42.3653,42.4364,42.3031,42.4364,28635.0
2016-04-15 10:30:00,47.75,47.87,47.73,47.73,33345.0,42.4275,42.5342,42.4098,42.4098,33345.0
2016-04-15 10:40:00,47.73,47.77,47.7,47.72,17250.0,42.4098,42.4453,42.3831,42.4009,17250.0
2016-04-15 10:50:00,47.72,47.72,47.63,47.63,30245.0,42.4009,42.4009,42.3209,42.3209,30245.0
2016-04-15 11:00:00,47.64,47.75,47.63,47.74,36195.0,42.3298,42.4275,42.3209,42.4187,36195.0
2016-04-15 11:10:00,47.74,47.83,47.74,47.82,36810.0,42.4187,42.4986,42.4187,42.4897,36810.0
2016-04-15 11:20:00,47.83,47.88,47.8,47.81,37135.0,42.4986,42.543,42.472,42.4809,37135.0
2016-04-15 11:30:00,47.81,47.81,47.74,47.79,13375.0,42.4809,42.4809,42.4187,42.4631,13375.0
2016-04-15 11:40:00,47.77,47.8,47.7,47.71,39765.0,42.4453,42.472,42.3831,42.392,39765.0
2016-04-15 11:50:00,47.77,47.82,47.75,47.76,10535.0,42.4453,42.4897,42.4275,42.4364,10535.0
2016-04-15 12:00:00,47.78,47.78,47.65,47.67,12295.0,42.4542,42.4542,42.3387,42.3565,12295.0
2016-04-15 12:10:00,47.68,47.72,47.67,47.71,31990.0,42.3653,42.4009,42.3565,42.392,31990.0
2016-04-15 12:20:00,47.67,47.71,47.64,47.71,11000.0,42.3565,42.392,42.3298,42.392,11000.0
2016-04-15 12:30:00,47.73,47.73,47.67,47.69,13845.0,42.4098,42.4098,42.3565,42.3742,13845.0
2016-04-15 12:40:00,47.69,47.73,47.64,47.73,14000.0,42.3742,42.4098,42.3298,42.4098,14000.0
2016-04-15 12:50:00,47.7,47.7,47.64,47.68,16350.0,42.3831,42.3831,42.3298,42.3653,16350.0
2016-04-15 13:00:00,47.7,47.7,47.62,47.67,14805.0,42.3831,42.3831,42.312,42.3565,14805.0
2016-04-15 13:10:00,47.66,47.7,47.64,47.67,11555.0,42.3476,42.3831,42.3298,42.3565,11555.0
2016-04-15 13:20:00,47.62,47.69,47.61,47.61,10630.0,42.312,42.3742,42.3031,42.3031,10630.0
2016-04-15 13:30:00,47.59,47.62,47.56,47.59,23545.0,42.2854,42.312,42.2587,42.2854,23545.0
2016-04-15 13:40:00,47.58,47.63,47.56,47.6,16075.0,42.2765,42.3209,42.2587,42.2943,16075.0
2016-04-15 13:50:00,47.57,47.58,47.51,47.51,11305.0,42.2676,42.2765,42.2143,42.2143,11305.0
2016-04-15 14:00:00,47.53,47.64,47.53,47.62,88650.0,42.2321,42.3298,42.2321,42.312,88650.0
2016-04-15 14:10:00,47.62,47.64,47.51,47.57,38865.0,42.312,42.3298,42.2143,42.2676,38865.0
2016-04-15 14:20:00,47.57,47.62,47.57,47.62,14510.0,42.2676,42.312,42.2676,42.312,14510.0
2016-04-15 14:30:00,47.65,47.68,47.61,47.66,21955.0,42.3387,42.3653,42.3031,42.3476,21955.0
2016-04-15 14:40:00,47.63,47.67,47.6,47.63,14550.0,42.3209,42.3565,42.2943,42.3209,14550.0
2016-04-15 14:50:00,47.65,47.67,47.61,47.67,27185.0,42.3387,42.3565,42.3031,42.3565,27185.0
2016-04-15 15:00:00,47.65,47.67,47.6,47.61,50755.0,42.3387,42.3565,42.2943,42.3031,50755.0
2016-04-15 15:10:00,47.61,47.64,47.58,47.62,45585.0,42.3031,42.3298,42.2765,42.312,45585.0
2016-04-15 15:20:00,47.6,47.63,47.6,47.61,30000.0,42.2943,42.3209,42.2943,42.3031,30000.0
2016-04-15 15:30:00,47.61,47.62,47.57,47.57,38845.0,42.3031,42.312,42.2676,42.2676,38845.0
2016-04-15 15:40:00,47.56,47.65,47.54,47.63,84960.0,42.2587,42.3387,42.2409,42.3209,84960.0
2016-04-15 15:50:00,47.62,47.72,47.62,47.69,255945.0,42.312,42.4009,42.312,42.3742,255945.0
2016-04-18 09:30:00,47.59,47.89,47.54,47.89,49285.0,42.2854,42.5519,42.2409,42.5519,49285.0
2016-04-18 09:40:00,47.9,47.95,47.86,47.89,87995.0,42.5608,42.6052,42.5253,42.5519,87995.0
2016-04-18 09:50:00,47.92,47.93,47.85,47.86,58325.0,42.5786,42.5875,42.5164,42.5253,58325.0
2016-04-18 10:00:00,47.87,47.89,47.76,47.8,80145.0,42.5342,42.5519,42.4364,42.472,80145.0
2016-04-18 10:10:00,47.76,47.77,47.63,47.73,14920.0,42.4364,42.4453,42.3209,42.4098,14920.0
2016-04-18 10:20:00,47.72,47.75,47.63,47.68,17760.0,42.4009,42.4275,42.3209,42.3653,17760.0
2016-04-18 10:30:00,47.74,47.84,47.67,47.73,47180.0,42.4187,42.5075,42.3565,42.4098,47180.0
2016-04-18 10:40:00,47.74,47.84,47.74,47.81,37165.0,42.4187,42.5075,42.4187,42.4809,37165.0
2016-04-18 10:50:00,47.81,48.12,47.8,48.03,65550.0,42.4809,42.7563,42.472,42.6763,65550.0
2016-04-18 11:00:00,47.98,47.99,47.93,47.98,22500.0,42.6319,42.6408,42.5875,42.6319,22500.0
2016-04-18 11:10:00,47.98,47.99,47.87,47.96,39000.0,42.6319,42.6408,42.5342,42.6141,39000.0
2016-04-18 11:20:00,47.98,48.11,47.95,48.0,61725.0,42.6319,42.7474,42.6052,42.6497,61725.0
2016-04-18 11:30:00,47.99,48.01,47.86,47.96,24555.0,42.6408,42.6586,42.5253,42.6141,24555.0
2016-04-18 11:40:00,47.96,48.03,47.95,48.03,29505.0,42.6141,42.6763,42.6052,42.6763,29505.0
2016-04-18 11:50:00,48.01,48.02,47.88,47.88,34975.0,42.6586,42.6674,42.543,42.543,34975.0
2016-04-18 12:00:00,47.89,47.9,47.65,47.71,108325.0,42.5519,42.5608,42.3387,42.392,108325.0
2016-04-18 12:10:00,47.69,47.84,47.69,47.8,49050.0,42.3742,42.5075,42.3742,42.472,49050.0
2016-04-18 12:20:00,47.81,47.87,47.79,47.83,32975.0,42.4809,42.5342,42.4631,42.4986,32975.0
2016-04-18 12:30:00,47.83,47.87,47.77,47.86,52000.0,42.4986,42.5342,42.4453,42.5253,52000.0
2016-04-18 12:40:00,47.86,47.86,47.8,47.8,96330.0,42.5253,42.5253,42.472,42.472,96330.0
2016-04-18 12:50:00,47.77,47.77,47.73,47.76,21000.0,42.4453,42.4453,42.4098,42.4364,21000.0
2016-04-18 13:00:00,47.78,47.87,47.75,47.85,31500.0,42.4542,42.5342,42.4275,42.5164,31500.0
2016-04-18 13:10:00,47.86,47.87,47.79,47.83,70470.0,42.5253,42.5342,42.4631,42.4986,70470.0
2016-04-18 13:20:00,47.82,47.84,47.78,47.8,43760.0,42.4897,42.5075,42.4542,42.472,43760.0
2016-04-18 13:30:00,47.81,47.83,47.78,47.83,26520.0,42.4809,42.4986,42.4542,42.4986,26520.0
2016-04-18 13:40:00,47.82,47.83,47.79,47.8,67145.0,42.4897,42.4986,42.4631,42.472,67145.0
2016-04-18 13:50:00,47.81,47.89,47.81,47.89,40175.0,42.4809,42.5519,42.4809,42.5519,40175.0
2016-04-18 14:00:00,47.87,47.88,47.83,47.88,36835.0,42.5342,42.543,42.4986,42.543,36835.0
2016-04-18 14:10:00,47.87,47.88,47.83,47.86,17015.0,42.5342,42.543,42.4986,42.5253,17015.0
2016-04-18 14:20:00,47.87,47.9,47.8,47.8,55350.0,42.5342,42.5608,42.472,42.472,55350.0
2016-04-18 14:30:00,47.8,47.89,47.8,47.87,31765.0,42.472,42.5519,42.472,42.5342,31765.0
2016-04-18 14:40:00,47.89,47.94,47.88,47.92,24765.0,42.5519,42.5964,42.543,42.5786,24765.0
2016-04-18 14:50:00,47.93,47.97,47.84,47.86,46350.0,42.5875,42.623,42.5075,42.5253,46350.0
2016-04-18 15:00:00,47.87,47.9,47.83,47.86,32145.0,42.5342,42.5608,42.4986,42.5253,32145.0
2016-04-18 15:10:00,47.83,47.86,47.81,47.82,86605.0,42.4986,42.5253,42.4809,42.4897,86605.0
2016-04-18 15:20:00,47.82,47.82,47.75,47.76,36530.0,42.4897,42.4897,42.4275,42.4364,36530.0
2016-04-18 15:30:00,47.76,47.84,47.76,47.8,56460.0,42.4364,42.5075,42.4364,42.472,56460.0
2016-04-18 15:40:00,47.8,47.88,47.79,47.83,65615.0,42.472,42.543,42.4631,42.4986,65615.0
2016-04-18 15:50:00,47.83,47.87,47.78,47.85,192820.0,42.4986,42.5342,42.4542,42.5164,192820.0
2016-04-19 09:30:00,47.76,47.9,47.67,47.84,113580.0,42.4364,42.5608,42.3565,42.5075,113580.0
2016-04-19 09:40:00,47.85,48.15,47.8,47.91,80085.0,42.5164,42.783,42.472,42.5697,80085.0
2016-04-19 09:50:00,47.95,48.09,47.8,48.09,61930.0,42.6052,42.7296,42.472,42.7296,61930.0
2016-04-19 10:00:00,48.09,48.13,47.96,48.13,51150.0,42.7296,42.7652,42.6141,42.7652,51150.0
2016-04-19 10:10:00,48.15,48.23,48.07,48.17,53255.0,42.783,42.854,42.7119,42.8007,53255.0
2016-04-19 10:20:00,48.21,48.21,48.05,48.05,48985.0,42.8363,42.8363,42.6941,42.6941,48985.0
2016-04-19 10:30:00,48.05,48.05,47.95,47.96,25345.0,42.6941,42.6941,42.6052,42.6141,25345.0
2016-04-19 10:40:00,47.92,47.95,47.85,47.89,34490.0,42.5786,42.6052,42.5164,42.5519,34490.0
2016-04-19 10:50:00,47.9,48.03,47.9,48.02,26440.0,42.5608,42.6763,42.5608,42.6674,26440.0
2016-04-19 11:00:00,48.02,48.08,47.94,48.0,73720.0,42.6674,42.7208,42.5964,42.6497,73720.0
2016-04-19 11:10:00,48.02,48.29,47.97,48.28,155150.0,42.6674,42.9073,42.623,42.8985,155150.0
2016-04-19 11:20:00,48.25,48.43,48.24,48.24,181840.0,42.8718,43.0317,42.8629,42.8629,181840.0
2016-04-19 11:30:00,48.24,48.27,48.1,48.1,139365.0,42.8629,42.8896,42.7385,42.7385,139365.0
2016-04-19 11:40:00,48.09,48.12,48.01,48.01,70535.0,42.7296,42.7563,42.6586,42.6586,70535.0
2016-04-19 11:50:00,48.04,48.1,47.94,48.06,50000.0,42.6852,42.7385,42.5964,42.703,50000.0
2016-04-19 12:00:00,48.09,48.15,48.06,48.1,30790.0,42.7296,42.783,42.703,42.7385,30790.0
2016-04-19 12:10:00,48.1,48.13,48.08,48.1,46535.0,42.7385,42.7652,42.7208,42.7385,46535.0
2016-04-19 12:20:00,48.1,48.17,48.09,48.15,37585.0,42.7385,42.8007,42.7296,42.783,37585.0
2016-04-19 12:30:00,48.12,48.14,48.02,48.05,35970.0,42.7563,42.7741,42.6674,42.6941,35970.0
2016-04-19 12:40:00,48.05,48.09,48.04,48.06,38985.0,42.6941,42.7296,42.6852,42.703,38985.0
2016-04-19 12:50:00,48.07,48.22,48.07,48.22,86145.0,42.7119,42.8452,42.7119,42.8452,86145.0
2016-04-19 13:00:00,48.24,48.29,48.21,48.29,24260.0,42.8629,42.9073,42.8363,42.9073,24260.0
2016-04-19 13:10:00,48.29,48.34,48.25,48.28,47010.0,42.9073,42.9518,42.8718,42.8985,47010.0
2016-04-19 13:20:00,48.29,48.35,48.28,48.3,42845.0,42.9073,42.9607,42.8985,42.9162,42845.0
2016-04-19 13:30:00,48.28,48.33,48.23,48.26,27000.0,42.8985,42.9429,42.854,42.8807,27000.0
2016-04-19 13:40:00,48.28,48.32,48.26,48.32,22170.0,42.8985,42.934,42.8807,42.934,22170.0
2016-04-19 13:50:00,48.31,48.32,48.23,48.24,39755.0,42.9251,42.934,42.854,42.8629,39755.0
2016-04-19 14:00:00,48.26,48.32,48.26,48.32,20645.0,42.8807,42.934,42.8807,42.934,20645.0
2016-04-19 14:10:00,48.32,48.38,48.29,48.35,30685.0,42.934,42.9873,42.9073,42.9607,30685.0
2016-04-19 14:20:00,48.36,48.37,48.29,48.35,55145.0,42.9695,42.9784,42.9073,42.9607,55145.0
2016-04-19 14:30:00,48.35,48.39,48.32,48.34,79975.0,42.9607,42.9962,42.934,42.9518,79975.0
2016-04-19 14:40:00,48.35,48.37,48.29,48.31,50100.0,42.9607,42.9784,42.9073,42.9251,50100.0
2016-04-19 14:50:00,48.31,48.33,48.27,48.27,35190.0,42.9251,42.9429,42.8896,42.8896,35190.0
2016-04-19 15:00:00,48.28,48.35,48.28,48.32,48000.0,42.8985,42.9607,42.8985,42.934,48000.0
2016-04-19 15:10:00,48.33,48.4,48.33,48.39,50080.0,42.9429,43.0051,42.9429,42.9962,50080.0
2016-04-19 15:20:00,48.39,48.43,48.33,48.4,71700.0,42.9962,43.0317,42.9429,43.0051,71700.0
2016-04-19 15:30:00,48.41,48.44,48.39,48.43,40305.0,43.014,43.0406,42.9962,43.0317,40305.0
2016-04-19 15:40:00,48.44,48.44,48.37,48.41,76605.0,43.0406,43.0406,42.9784,43.014,76605.0
2016-04-19 15:50:00,48.41,48.43,48.34,48.39,222560.0,43.014,43.0317,42.9518,42.9962,222560.0
2016-04-20 09:30:00,48.54,48.54,48.08,48.45,84640.0,43.1295,43.1295,42.7208,43.0495,84640.0
2016-04-20 09:40:00,48.42,48.57,48.42,48.54,121365.0,43.0229,43.1561,43.0229,43.1295,121365.0
2016-04-20 09:50:00,48.52,48.53,48.23,48.31,26870.0,43.1117,43.1206,42.854,42.9251,26870.0
2016-04-20 10:00:00,48.32,48.43,48.29,48.39,33130.0,42.934,43.0317,42.9073,42.9962,33130.0
2016-04-20 10:10:00,48.41,48.45,48.3,48.4,46640.0,43.014,43.0495,42.9162,43.0051,46640.0
2016-04-20 10:20:00,48.37,48.46,48.24,48.27,35795.0,42.9784,43.0584,42.8629,42.8896,35795.0
2016-04-20 10:30:00,48.23,48.25,48.12,48.21,37490.0,42.854,42.8718,42.7563,42.8363,37490.0
2016-04-20 10:40:00,48.18,48.28,48.15,48.23,40210.0,42.8096,42.8985,42.783,42.854,40210.0
2016-04-20 10:50:00,48.28,48.32,48.2,48.26,34090.0,42.8985,42.934,42.8274,42.8807,34090.0
2016-04-20 11:00:00,48.28,48.37,48.21,48.35,48115.0,42.8985,42.9784,42.8363,42.9607,48115.0
2016-04-20 11:10:00,48.35,48.37,48.23,48.24,18595.0,42.9607,42.9784,42.854,42.8629,18595.0
2016-04-20 11:20:00,48.26,48.32,48.23,48.29,45000.0,42.8807,42.934,42.854,42.9073,45000.0
2016-04-20 11:30:00,48.29,48.34,48.21,48.21,26500.0,42.9073,42.9518,42.8363,42.8363,26500.0
2016-04-20 11:40:00,48.22,48.26,48.18,48.23,44635.0,42.8452,42.8807,42.8096,42.854,44635.0
2016-04-20 11:50:00,48.22,48.24,48.19,48.24,34470.0,42.8452,42.8629,42.8185,42.8629,34470.0
2016-04-20 12:00:00,48.25,48.26,48.19,48.19,30500.0,42.8718,42.8807,42.8185,42.8185,30500.0
2016-04-20 12:10:00,48.2,48.23,48.12,48.15,17510.0,42.8274,42.854,42.7563,42.783,17510.0
2016-04-20 12:20:00,48.15,48.2,48.11,48.17,37900.0,42.783,42.8274,42.7474,42.8007,37900.0
2016-04-20 12:30:00,48.2,48.43,48.19,48.43,97270.0,42.8274,43.0317,42.8185,43.0317,97270.0
2016-04-20 12:40:00,48.43,48.58,48.43,48.51,39155.0,43.0317,43.165,43.0317,43.1028,39155.0
2016-04-20 12:50:00,48.51,48.55,48.5,48.5,24940.0,43.1028,43.1384,43.0939,43.0939,24940.0
2016-04-20 13:00:00,48.5,48.6,48.48,48.59,64240.0,43.0939,43.1828,43.0762,43.1739,64240.0
2016-04-20 13:10:00,48.59,48.67,48.59,48.65,66000.0,43.1739,43.245,43.1739,43.2272,66000.0
2016-04-20 13:20:00,48.65,48.67,48.58,48.62,17345.0,43.2272,43.245,43.165,43.2006,17345.0
2016-04-20 13:30:00,48.6,48.61,48.53,48.54,18500.0,43.1828,43.1917,43.1206,43.1295,18500.0
2016-04-20 13:40:00,48.55,48.56,48.47,48.49,74340.0,43.1384,43.1473,43.0673,43.0851,74340.0
2016-04-20 13:50:00,48.5,48.65,48.5,48.56,35450.0,43.0939,43.2272,43.0939,43.1473,35450.0
2016-04-20 14:00:00,48.58,48.58,48.49,48.52,28150.0,43.165,43.165,43.0851,43.1117,28150.0
2016-04-20 14:10:00,48.53,48.6,48.52,48.53,80765.0,43.1206,43.1828,43.1117,43.1206,80765.0
2016-04-20 14:20:00,48.55,48.6,48.53,48.55,41540.0,43.1384,43.1828,43.1206,43.1384,41540.0
2016-04-20 14:30:00,48.57,48.65,48.56,48.64,19375.0,43.1561,43.2272,43.1473,43.2183,19375.0
2016-04-20 14:40:00,48.64,48.65,48.61,48.63,17280.0,43.2183,43.2272,43.1917,43.2094,17280.0
2016-04-20 14:50:00,48.6,48.64,48.54,48.57,46795.0,43.1828,43.2183,43.1295,43.1561,46795.0
2016-04-20 15:00:00,48.59,48.66,48.58,48.65,57765.0,43.1739,43.2361,43.165,43.2272,57765.0
2016-04-20 15:10:00,48.65,48.66,48.54,48.57,101925.0,43.2272,43.2361,43.1295,43.1561,101925.0
2016-04-20 15:20:00,48.56,48.64,48.56,48.62,39855.0,43.1473,43.2183,43.1473,43.2006,39855.0
2016-04-20 15:30:00,48.63,48.64,48.47,48.48,52130.0,43.2094,43.2183,43.0673,43.0762,52130.0
2016-04-20 15:40:00,48.5,48.6,48.49,48.55,62740.0,43.0939,43.1828,43.0851,43.1384,62740.0
2016-04-20 15:50:00,48.54,48.58,48.47,48.51,136740.0,43.1295,43.165,43.0673,43.1028,136740.0
2016-04-21 09:30:00,48.32,48.48,48.25,48.3,80545.0,42.934,43.0762,42.8718,42.9162,80545.0
2016-04-21 09:40:00,48.33,48.35,48.1,48.11,38655.0,42.9429,42.9607,42.7385,42.7474,38655.0
2016-04-21 09:50:00,48.17,48.25,48.03,48.03,95995.0,42.8007,42.8718,42.6763,42.6763,95995.0
2016-04-21 10:00:00,48.06,48.24,48.06,48.2,94075.0,42.703,42.8629,42.703,42.8274,94075.0
2016-04-21 10:10:00,48.18,48.39,48.18,48.36,56145.0,42.8096,42.9962,42.8096,42.9695,56145.0
2016-04-21 10:20:00,48.36,48.41,48.28,48.41,86335.0,42.9695,43.014,42.8985,43.014,86335.0
2016-04-21 10:30:00,48.4,48.47,48.37,48.4,33695.0,43.0051,43.0673,42.9784,43.0051,33695.0
2016-04-21 10:40:00,48.4,48.43,48.34,48.34,22400.0,43.0051,43.0317,42.9518,42.9518,22400.0
2016-04-21 10:50:00,48.39,48.41,48.31,48.4,41455.0,42.9962,43.014,42.9251,43.0051,41455.0
2016-04-21 11:00:00,48.35,48.41,48.34,48.37,11145.0,42.9607,43.014,42.9518,42.9784,11145.0
2016-04-21 11:10:00,48.38,48.42,48.27,48.27,33500.0,42.9873,43.0229,42.8896,42.8896,33500.0
2016-04-21 11:20:00,48.28,48.29,48.2,48.27,112470.0,42.8985,42.9073,42.8274,42.8896,112470.0
2016-04-21 11:30:00,48.25,48.25,48.13,48.15,100710.0,42.8718,42.8718,42.7652,42.783,100710.0
2016-04-21 11:40:00,48.14,48.17,48.09,48.14,53760.0,42.7741,42.8007,42.7296,42.7741,53760.0
2016-04-21 11:50:00,48.17,48.19,48.13,48.16,76640.0,42.8007,42.8185,42.7652,42.7918,76640.0
2016-04-21 12:00:00,48.15,48.19,48.14,48.19,26155.0,42.783,42.8185,42.7741,42.8185,26155.0
2016-04-21 12:10:00,48.2,48.22,48.15,48.17,27165.0,42.8274,42.8452,42.783,42.8007,27165.0
2016-04-21 12:20:00,48.16,48.29,48.14,48.29,18015.0,42.7918,42.9073,42.7741,42.9073,18015.0
2016-04-21 12:30:00,48.24,48.24,48.18,48.22,9535.0,42.8629,42.8629,42.8096,42.8452,9535.0
2016-04-21 12:40:00,48.22,48.23,48.14,48.14,26810.0,42.8452,42.854,42.7741,42.7741,26810.0
2016-04-21 12:50:00,48.16,48.2,48.13,48.13,31195.0,42.7918,42.8274,42.7652,42.7652,31195.0
2016-04-21 13:00:00,48.15,48.19,48.12,48.13,50900.0,42.783,42.8185,42.7563,42.7652,50900.0
2016-04-21 13:10:00,48.13,48.22,48.1,48.13,31400.0,42.7652,42.8452,42.7385,42.7652,31400.0
2016-04-21 13:20:00,48.12,48.15,48.12,48.12,27500.0,42.7563,42.783,42.7563,42.7563,27500.0
2016-04-21 13:30:00,48.1,48.17,48.1,48.16,25235.0,42.7385,42.8007,42.7385,42.7918,25235.0
2016-04-21 13:40:00,48.19,48.2,48.12,48.14,29810.0,42.8185,42.8274,42.7563,42.7741,29810.0
2016-04-21 13:50:00,48.13,48.14,48.02,48.03,22000.0,42.7652,42.7741,42.6674,42.6763,22000.0
2016-04-21 14:00:00,48.02,48.09,48.02,48.07,21945.0,42.6674,42.7296,42.6674,42.7119,21945.0
2016-04-21 14:10:00,48.05,48.13,48.02,48.02,36255.0,42.6941,42.7652,42.6674,42.6674,36255.0
2016-04-21 14:20:00,48.02,48.06,48.02,48.06,34455.0,42.6674,42.703,42.6674,42.703,34455.0
2016-04-21 14:30:00,48.04,48.06,47.98,47.98,24005.0,42.6852,42.703,42.6319,42.6319,24005.0
2016-04-21 14:40:00,47.98,48.05,47.96,48.02,8000.0,42.6319,42.6941,42.6141,42.6674,8000.0
2016-04-21 14:50:00,48.07,48.09,48.03,48.06,24950.0,42.7119,42.7296,42.6763,42.703,24950.0
2016-04-21 15:00:00,48.06,48.1,48.03,48.04,34405.0,42.703,42.7385,42.6763,42.6852,34405.0
2016-04-21 15:10:00,48.06,48.06,48.0,48.02,35275.0,42.703,42.703,42.6497,42.6674,35275.0
2016-04-21 15:20:00,48.03,48.04,47.99,47.99,17150.0,42.6763,42.6852,42.6408,42.6408,17150.0
2016-04-21 15:30:00,47.98,48.04,47.98,48.02,47685.0,42.6319,42.6852,42.6319,42.6674,47685.0
2016-04-21 15:40:00,48.02,48.06,48.02,48.05,70070.0,42.6674,42.703,42.6674,42.6941,70070.0
2016-04-21 15:50:00,48.04,48.06,47.97,48.05,202775.0,42.6852,42.703,42.623,42.6941,202775.0
2016-04-22 09:30:00,48.07,48.23,47.98,48.17,77675.0,42.7119,42.854,42.6319,42.8007,77675.0
2016-04-22 09:40:00,48.17,48.43,48.17,48.4,59765.0,42.8007,43.0317,42.8007,43.0051,59765.0
2016-04-22 09:50:00,48.43,48.51,48.38,48.44,49540.0,43.0317,43.1028,42.9873,43.0406,49540.0
2016-04-22 10:00:00,48.42,48.51,48.37,48.37,66595.0,43.0229,43.1028,42.9784,42.9784,66595.0
2016-04-22 10:10:00,48.38,48.42,48.31,48.33,45485.0,42.9873,43.0229,42.9251,42.9429,45485.0
2016-04-22 10:20:00,48.3,48.31,48.17,48.2,74820.0,42.9162,42.9251,42.8007,42.8274,74820.0
2016-04-22 10:30:00,48.21,48.32,48.2,48.27,61905.0,42.8363,42.934,42.8274,42.8896,61905.0
2016-04-22 10:40:00,48.28,48.31,48.14,48.16,30500.0,42.8985,42.9251,42.7741,42.7918,30500.0
2016-04-22 10:50:00,48.16,48.24,48.15,48.16,58205.0,42.7918,42.8629,42.783,42.7918,58205.0
2016-04-22 11:00:00,48.15,48.17,48.08,48.16,83950.0,42.783,42.8007,42.7208,42.7918,83950.0
2016-04-22 11:10:00,48.17,48.17,48.09,48.15,38705.0,42.8007,42.8007,42.7296,42.783,38705.0
2016-04-22 11:20:00,48.16,48.24,48.16,48.19,53550.0,42.7918,42.8629,42.7918,42.8185,53550.0
2016-04-22 11:30:00,48.2,48.21,48.16,48.17,33040.0,42.8274,42.8363,42.7918,42.8007,33040.0
2016-04-22 11:40:00,48.17,48.2,48.11,48.15,40745.0,42.8007,42.8274,42.7474,42.783,40745.0
2016-04-22 11:50:00,48.16,48.22,48.04,48.22,31130.0,42.7918,42.8452,42.6852,42.8452,31130.0
2016-04-22 12:00:00,48.22,48.25,48.18,48.18,36050.0,42.8452,42.8718,42.8096,42.8096,36050.0
2016-04-22 12:10:00,48.2,48.21,48.11,48.14,31075.0,42.8274,42.8363,42.7474,42.7741,31075.0
2016-04-22 12:20:00,48.12,48.16,48.1,48.12,29495.0,42.7563,42.7918,42.7385,42.7563,29495.0
2016-04-22 12:30:00,48.12,48.17,48.11,48.17,17000.0,42.7563,42.8007,42.7474,42.8007,17000.0
2016-04-22 12:40:00,48.17,48.2,48.13,48.17,50640.0,42.8007,42.8274,42.7652,42.8007,50640.0
2016-04-22 12:50:00,48.15,48.21,48.13,48.18,31500.0,42.783,42.8363,42.7652,42.8096,31500.0
2016-04-22 13:00:00,48.21,48.26,48.2,48.24,41360.0,42.8363,42.8807,42.8274,42.8629,41360.0
2016-04-22 13:10:00,48.25,48.26,48.24,48.26,4750.0,42.8718,42.8807,42.8629,42.8807,4750.0
2016-04-22 13:20:00,48.29,48.31,48.25,48.27,33670.0,42.9073,42.9251,42.8718,42.8896,33670.0
2016-04-22 13:30:00,48.25,48.27,48.2,48.23,27500.0,42.8718,42.8896,42.8274,42.854,27500.0
2016-04-22 13:40:00,48.22,48.35,48.22,48.25,27250.0,42.8452,42.9607,42.8452,42.8718,27250.0
2016-04-22 13:50:00,48.28,48.31,48.17,48.21,63545.0,42.8985,42.9251,42.8007,42.8363,63545.0
2016-04-22 14:00:00,48.2,48.23,48.19,48.22,20355.0,42.8274,42.854,42.8185,42.8452,20355.0
2016-04-22 14:10:00,48.22,48.22,48.15,48.21,42630.0,42.8452,42.8452,42.783,42.8363,42630.0
2016-04-22 14:20:00,48.23,48.25,48.2,48.22,56660.0,42.854,42.8718,42.8274,42.8452,56660.0
2016-04-22 14:30:00,48.22,48.23,48.16,48.17,43720.0,42.8452,42.854,42.7918,42.8007,43720.0
2016-04-22 14:40:00,48.16,48.24,48.16,48.23,56990.0,42.7918,42.8629,42.7918,42.854,56990.0
2016-04-22 14:50:00,48.21,48.21,48.17,48.19,48750.0,42.8363,42.8363,42.8007,42.8185,48750.0
2016-04-22 15:00:00,48.2,48.21,48.13,48.17,19605.0,42.8274,42.8363,42.7652,42.8007,19605.0
2016-04-22 15:10:00,48.17,48.2,48.14,48.16,67070.0,42.8007,42.8274,42.7741,42.7918,67070.0
2016-04-22 15:20:00,48.16,48.22,48.14,48.17,84925.0,42.7918,42.8452,42.7741,42.8007,84925.0
2016-04-22 15:30:00,48.18,48.21,48.15,48.18,128855.0,42.8096,42.8363,42.783,42.8096,128855.0
2016-04-22 15:40:00,48.17,48.22,48.14,48.2,160845.0,42.8007,42.8452,42.7741,42.8274,160845.0
2016-04-22 15:50:00,48.2,48.24,48.15,48.23,212070.0,42.8274,42.8629,42.783,42.854,212070.0
2016-04-25 09:30:00,48.13,48.27,48.1,48.14,66830.0,42.7652,42.8896,42.7385,42.7741,66830.0
2016-04-25 09:40:00,48.18,48.18,48.0,48.11,37075.0,42.8096,42.8096,42.6497,42.7474,37075.0
2016-04-25 09:50:00,48.07,48.21,48.02,48.13,36550.0,42.7119,42.8363,42.6674,42.7652,36550.0
2016-04-25 10:00:00,48.04,48.15,47.93,48.07,42300.0,42.6852,42.783,42.5875,42.7119,42300.0
2016-04-25 10:10:00,48.05,48.15,48.0,48.11,24540.0,42.6941,42.783,42.6497,42.7474,24540.0
2016-04-25 10:20:00,48.07,48.23,48.07,48.2,59110.0,42.7119,42.854,42.7119,42.8274,59110.0
2016-04-25 10:30:00,48.18,48.25,48.14,48.17,74260.0,42.8096,42.8718,42.7741,42.8007,74260.0
2016-04-25 10:40:00,48.18,48.3,48.18,48.29,103165.0,42.8096,42.9162,42.8096,42.9073,103165.0
2016-04-25 10:50:00,48.28,48.28,48.14,48.21,84230.0,42.8985,42.8985,42.7741,42.8363,84230.0
2016-04-25 11:00:00,48.2,48.21,48.16,48.18,22110.0,42.8274,42.8363,42.7918,42.8096,22110.0
2016-04-25 11:10:00,48.15,48.28,48.13,48.25,34740.0,42.783,42.8985,42.7652,42.8718,34740.0
2016-04-25 11:20:00,48.24,48.3,48.2,48.2,29025.0,42.8629,42.9162,42.8274,42.8274,29025.0
2016-04-25 11:30:00,48.14,48.14,48.01,48.03,13500.0,42.7741,42.7741,42.6586,42.6763,13500.0
2016-04-25 11:40:00,48.03,48.11,48.03,48.08,22180.0,42.6763,42.7474,42.6763,42.7208,22180.0
2016-04-25 11:50:00,48.1,48.19,48.06,48.06,27500.0,42.7385,42.8185,42.703,42.703,27500.0
2016-04-25 12:00:00,48.05,48.08,48.01,48.04,27350.0,42.6941,42.7208,42.6586,42.6852,27350.0
2016-04-25 12:10:00,48.03,48.09,48.03,48.05,15180.0,42.6763,42.7296,42.6763,42.6941,15180.0
2016-04-25 12:20:00,48.05,48.07,48.05,48.06,21945.0,42.6941,42.7119,42.6941,42.703,21945.0
2016-04-25 12:30:00,48.06,48.08,48.01,48.01,13500.0,42.703,42.7208,42.6586,42.6586,13500.0
2016-04-25 12:40:00,48.03,48.05,48.01,48.05,40000.0,42.6763,42.6941,42.6586,42.6941,40000.0
2016-04-25 12:50:00,48.04,48.14,48.03,48.11,125000.0,42.6852,42.7741,42.6763,42.7474,125000.0
2016-04-25 13:00:00,48.09,48.13,48.06,48.07,35110.0,42.7296,42.7652,42.703,42.7119,35110.0
2016-04-25 13:10:00,48.07,48.12,48.05,48.06,40735.0,42.7119,42.7563,42.6941,42.703,40735.0
2016-04-25 13:20:00,48.07,48.15,48.06,48.06,31975.0,42.7119,42.783,42.703,42.703,31975.0
2016-04-25 13:30:00,48.05,48.08,48.04,48.06,19060.0,42.6941,42.7208,42.6852,42.703,19060.0
2016-04-25 13:40:00,48.06,48.09,48.05,48.07,21500.0,42.703,42.7296,42.6941,42.7119,21500.0
2016-04-25 13:50:00,48.1,48.14,48.08,48.1,28765.0,42.7385,42.7741,42.7208,42.7385,28765.0
2016-04-25 14:00:00,48.1,48.13,47.94,47.94,47290.0,42.7385,42.7652,42.5964,42.5964,47290.0
2016-04-25 14:10:00,47.98,48.01,47.97,47.99,15005.0,42.6319,42.6586,42.623,42.6408,15005.0
2016-04-25 14:20:00,48.0,48.09,47.99,48.05,31815.0,42.6497,42.7296,42.6408,42.6941,31815.0
2016-04-25 14:30:00,48.03,48.04,47.97,48.0,51425.0,42.6763,42.6852,42.623,42.6497,51425.0
2016-04-25 14:40:00,47.98,48.03,47.97,47.97,26485.0,42.6319,42.6763,42.623,42.623,26485.0
2016-04-25 14:50:00,47.98,48.16,47.98,48.1,155835.0,42.6319,42.7918,42.6319,42.7385,155835.0
2016-04-25 15:00:00,48.1,48.12,48.0,48.0,43620.0,42.7385,42.7563,42.6497,42.6497,43620.0
2016-04-25 15:10:00,48.0,48.11,47.98,48.05,134590.0,42.6497,42.7474,42.6319,42.6941,134590.0
2016-04-25 15:20:00,48.05,48.08,48.0,48.0,47955.0,42.6941,42.7208,42.6497,42.6497,47955.0
2016-04-25 15:30:00,48.02,48.1,47.98,48.06,81125.0,42.6674,42.7385,42.6319,42.703,81125.0
2016-04-25 15:40:00,48.07,48.1,48.01,48.09,140755.0,42.7119,42.7385,42.6586,42.7296,140755.0
2016-04-25 15:50:00,48.09,48.12,48.02,48.09,216730.0,42.7296,42.7563,42.6674,42.7296,216730.0
2016-04-26 09:30:00,48.25,48.26,48.02,48.08,76685.0,42.8718,42.8807,42.6674,42.7208,76685.0
2016-04-26 09:40:00,48.08,48.47,48.0,48.42,99075.0,42.7208,43.0673,42.6497,43.0229,99075.0
2016-04-26 09:50:00,48.42,48.42,48.26,48.27,7015.0,43.0229,43.0229,42.8807,42.8896,7015.0
2016-04-26 10:00:00,48.29,48.37,48.25,48.25,12500.0,42.9073,42.9784,42.8718,42.8718,12500.0
2016-04-26 10:10:00,48.28,48.31,48.24,48.27,9500.0,42.8985,42.9251,42.8629,42.8896,9500.0
2016-04-26 10:20:00,48.24,48.28,48.2,48.22,8390.0,42.8629,42.8985,42.8274,42.8452,8390.0
2016-04-26 10:30:00,48.23,48.23,48.09,48.15,66200.0,42.854,42.854,42.7296,42.783,66200.0
2016-04-26 10:40:00,48.15,48.26,48.14,48.16,77000.0,42.783,42.8807,42.7741,42.7918,77000.0
2016-04-26 10:50:00,48.15,48.21,48.13,48.18,31560.0,42.783,42.8363,42.7652,42.8096,31560.0
2016-04-26 11:00:00,48.13,48.22,48.13,48.18,33985.0,42.7652,42.8452,42.7652,42.8096,33985.0
2016-04-26 11:10:00,48.2,48.22,48.15,48.22,62570.0,42.8274,42.8452,42.783,42.8452,62570.0
2016-04-26 11:20:00,48.23,48.37,48.21,48.34,93865.0,42.854,42.9784,42.8363,42.9518,93865.0
2016-04-26 11:30:00,48.32,48.44,48.32,48.44,15530.0,42.934,43.0406,42.934,43.0406,15530.0
2016-04-26 11:40:00,48.42,48.48,48.38,48.48,20260.0,43.0229,43.0762,42.9873,43.0762,20260.0
2016-04-26 11:50:00,48.48,48.58,48.48,48.56,10225.0,43.0762,43.165,43.0762,43.1473,10225.0
2016-04-26 12:00:00,48.54,48.67,48.52,48.6,46315.0,43.1295,43.245,43.1117,43.1828,46315.0
2016-04-26 12:10:00,48.64,48.79,48.61,48.75,32640.0,43.2183,43.3516,43.1917,43.3161,32640.0
2016-04-26 12:20:00,48.72,48.8,48.72,48.74,50900.0,43.2894,43.3605,43.2894,43.3072,50900.0
2016-04-26 12:30:00,48.74,48.83,48.74,48.82,64855.0,43.3072,43.3872,43.3072,43.3783,64855.0
2016-04-26 12:40:00,48.83,48.88,48.82,48.88,19660.0,43.3872,43.4316,43.3783,43.4316,19660.0
2016-04-26 12:50:00,48.88,48.9,48.73,48.78,51700.0,43.4316,43.4494,43.2983,43.3427,51700.0
2016-04-26 13:00:00,48.74,48.81,48.74,48.75,44175.0,43.3072,43.3694,43.3072,43.3161,44175.0
2016-04-26 13:10:00,48.76,48.76,48.71,48.74,25525.0,43.325,43.325,43.2805,43.3072,25525.0
2016-04-26 13:20:00,48.75,48.76,48.7,48.72,17500.0,43.3161,43.325,43.2716,43.2894,17500.0
2016-04-26 13:30:00,48.72,48.79,48.7,48.71,35650.0,43.2894,43.3516,43.2716,43.2805,35650.0
2016-04-26 13:40:00,48.7,48.7,48.62,48.7,38215.0,43.2716,43.2716,43.2006,43.2716,38215.0
2016-04-26 13:50:00,48.7,48.75,48.68,48.73,33120.0,43.2716,43.3161,43.2539,43.2983,33120.0
2016-04-26 14:00:00,48.73,48.76,48.65,48.65,28650.0,43.2983,43.325,43.2272,43.2272,28650.0
2016-04-26 14:10:00,48.64,48.66,48.6,48.65,19010.0,43.2183,43.2361,43.1828,43.2272,19010.0
2016-04-26 14:20:00,48.66,48.68,48.59,48.63,14720.0,43.2361,43.2539,43.1739,43.2094,14720.0
2016-04-26 14:30:00,48.61,48.65,48.6,48.63,17500.0,43.1917,43.2272,43.1828,43.2094,17500.0
2016-04-26 14:40:00,48.63,48.67,48.59,48.67,20510.0,43.2094,43.245,43.1739,43.245,20510.0
2016-04-26 14:50:00,48.65,48.65,48.6,48.62,21145.0,43.2272,43.2272,43.1828,43.2006,21145.0
2016-04-26 15:00:00,48.61,48.69,48.61,48.69,38790.0,43.1917,43.2628,43.1917,43.2628,38790.0
2016-04-26 15:10:00,48.71,48.73,48.66,48.67,31150.0,43.2805,43.2983,43.2361,43.245,31150.0
2016-04-26 15:20:00,48.69,48.72,48.62,48.72,27260.0,43.2628,43.2894,43.2006,43.2894,27260.0
2016-04-26 15:30:00,48.72,48.78,48.72,48.73,52330.0,43.2894,43.3427,43.2894,43.2983,52330.0
2016-04-26 15:40:00,48.75,48.82,48.73,48.82,49615.0,43.3161,43.3783,43.2983,43.3783,49615.0
2016-04-26 15:50:00,48.82,48.86,48.82,48.86,190370.0,43.3783,43.4138,43.3783,43.4138,190370.0
2016-04-27 09:30:00,48.76,48.93,48.4,48.47,56410.0,43.325,43.476,43.0051,43.0673,56410.0
2016-04-27 09:40:00,48.54,48.72,48.54,48.68,71110.0,43.1295,43.2894,43.1295,43.2539,71110.0
2016-04-27 09:50:00,48.68,48.68,48.54,48.56,19500.0,43.2539,43.2539,43.1295,43.1473,19500.0
2016-04-27 10:00:00,48.54,48.58,48.36,48.44,34610.0,43.1295,43.165,42.9695,43.0406,34610.0
2016-04-27 10:10:00,48.44,48.44,48.25,48.36,39465.0,43.0406,43.0406,42.8718,42.9695,39465.0
2016-04-27 10:20:00,48.36,48.42,48.34,48.41,6750.0,42.9695,43.0229,42.9518,43.014,6750.0
2016-04-27 10:30:00,48.39,48.48,48.34,48.48,31520.0,42.9962,43.0762,42.9518,43.0762,31520.0
2016-04-27 10:40:00,48.45,48.45,48.4,48.43,9500.0,43.0495,43.0495,43.0051,43.0317,9500.0
2016-04-27 10:50:00,48.42,48.5,48.39,48.47,27540.0,43.0229,43.0939,42.9962,43.0673,27540.0
2016-04-27 11:00:00,48.46,48.53,48.46,48.49,29250.0,43.0584,43.1206,43.0584,43.0851,29250.0
2016-04-27 11:10:00,48.51,48.52,48.46,48.46,10780.0,43.1028,43.1117,43.0584,43.0584,10780.0
2016-04-27 11:20:00,48.47,48.49,48.39,48.43,26500.0,43.0673,43.0851,42.9962,43.0317,26500.0
2016-04-27 11:30:00,48.46,48.65,48.46,48.64,27500.0,43.0584,43.2272,43.0584,43.2183,27500.0
2016-04-27 11:40:00,48.63,48.66,48.6,48.66,22000.0,43.2094,43.2361,43.1828,43.2361,22000.0
2016-04-27 11:50:00,48.63,48.65,48.58,48.59,11230.0,43.2094,43.2272,43.165,43.1739,11230.0
2016-04-27 12:00:00,48.63,48.64,48.56,48.64,43385.0,43.2094,43.2183,43.1473,43.2183,43385.0
2016-04-27 12:10:00,48.66,48.66,48.59,48.6,10750.0,43.2361,43.2361,43.1739,43.1828,10750.0
2016-04-27 12:20:00,48.6,48.69,48.6,48.63,11500.0,43.1828,43.2628,43.1828,43.2094,11500.0
2016-04-27 12:30:00,48.63,48.65,48.62,48.64,13200.0,43.2094,43.2272,43.2006,43.2183,13200.0
2016-04-27 12:40:00,48.66,48.66,48.63,48.63,8000.0,43.2361,43.2361,43.2094,43.2094,8000.0
2016-04-27 12:50:00,48.68,48.68,48.62,48.66,19500.0,43.2539,43.2539,43.2006,43.2361,19500.0
2016-04-27 13:00:00,48.65,48.74,48.65,48.73,54230.0,43.2272,43.3072,43.2272,43.2983,54230.0
2016-04-27 13:10:00,48.75,48.75,48.7,48.7,4710.0,43.3161,43.3161,43.2716,43.2716,4710.0
2016-04-27 13:20:00,48.7,48.76,48.68,48.74,55360.0,43.2716,43.325,43.2539,43.3072,55360.0
2016-04-27 13:30:00,48.74,48.78,48.74,48.76,23760.0,43.3072,43.3427,43.3072,43.325,23760.0
2016-04-27 13:40:00,48.77,48.82,48.75,48.82,17000.0,43.3338,43.3783,43.3161,43.3783,17000.0
2016-04-27 13:50:00,48.81,48.84,48.8,48.82,47155.0,43.3694,43.396,43.3605,43.3783,47155.0
2016-04-27 14:00:00,48.83,48.9,48.74,48.87,122435.0,43.3872,43.4494,43.3072,43.4227,122435.0
2016-04-27 14:10:00,48.87,48.9,48.74,48.79,63215.0,43.4227,43.4494,43.3072,43.3516,63215.0
2016-04-27 14:20:00,48.84,48.87,48.73,48.74,24070.0,43.396,43.4227,43.2983,43.3072,24070.0
2016-04-27 14:30:00,48.73,48.79,48.6,48.69,23120.0,43.2983,43.3516,43.1828,43.2628,23120.0
2016-04-27 14:40:00,48.68,48.79,48.66,48.7,16500.0,43.2539,43.3516,43.2361,43.2716,16500.0
2016-04-27 14:50:00,48.66,48.8,48.66,48.76,30895.0,43.2361,43.3605,43.2361,43.325,30895.0
2016-04-27 15:00:00,48.76,48.92,48.76,48.81,29590.0,43.325,43.4671,43.325,43.3694,29590.0
2016-04-27 15:10:00,48.82,48.89,48.8,48.87,78915.0,43.3783,43.4405,43.3605,43.4227,78915.0
2016-04-27 15:20:00,48.92,48.92,48.78,48.85,39480.0,43.4671,43.4671,43.3427,43.4049,39480.0
2016-04-27 15:30:00,48.8,48.86,48.79,48.84,34500.0,43.3605,43.4138,43.3516,43.396,34500.0
2016-04-27 15:40:00,48.82,48.84,48.74,48.82,70045.0,43.3783,43.396,43.3072,43.3783,70045.0
2016-04-27 15:50:00,48.82,48.85,48.67,48.72,99335.0,43.3783,43.4049,43.245,43.2894,99335.0
2016-04-28 09:30:00,48.29,48.58,48.15,48.17,63385.0,42.9073,43.165,42.783,42.8007,63385.0
2016-04-28 09:40:00,48.22,48.39,48.18,48.3,37930.0,42.8452,42.9962,42.8096,42.9162,37930.0
2016-04-28 09:50:00,48.34,48.54,48.34,48.48,51960.0,42.9518,43.1295,42.9518,43.0762,51960.0
2016-04-28 10:00:00,48.49,48.62,48.49,48.56,27205.0,43.0851,43.2006,43.0851,43.1473,27205.0
2016-04-28 10:10:00,48.55,48.69,48.53,48.64,11870.0,43.1384,43.2628,43.1206,43.2183,11870.0
2016-04-28 10:20:00,48.62,48.71,48.6,48.69,3500.0,43.2006,43.2805,43.1828,43.2628,3500.0
2016-04-28 10:30:00,48.66,48.69,48.6,48.62,13285.0,43.2361,43.2628,43.1828,43.2006,13285.0
2016-04-28 10:40:00,48.62,48.66,48.55,48.66,11995.0,43.2006,43.2361,43.1384,43.2361,11995.0
2016-04-28 10:50:00,48.64,48.66,48.53,48.66,16660.0,43.2183,43.2361,43.1206,43.2361,16660.0
2016-04-28 11:00:00,48.64,48.68,48.58,48.59,16500.0,43.2183,43.2539,43.165,43.1739,16500.0
2016-04-28 11:10:00,48.61,48.64,48.58,48.62,36000.0,43.1917,43.2183,43.165,43.2006,36000.0
2016-04-28 11:20:00,48.58,48.69,48.58,48.6,11000.0,43.165,43.2628,43.165,43.1828,11000.0
2016-04-28 11:30:00,48.6,48.63,48.59,48.62,8750.0,43.1828,43.2094,43.1739,43.2006,8750.0
2016-04-28 11:40:00,48.62,48.62,48.51,48.56,23800.0,43.2006,43.2006,43.1028,43.1473,23800.0
2016-04-28 11:50:00,48.55,48.59,48.46,48.49,8095.0,43.1384,43.1739,43.0584,43.0851,8095.0
2016-04-28 12:00:00,48.51,48.54,48.49,48.51,9500.0,43.1028,43.1295,43.0851,43.1028,9500.0
2016-04-28 12:10:00,48.54,48.61,48.54,48.55,9645.0,43.1295,43.1917,43.1295,43.1384,9645.0
2016-04-28 12:20:00,48.54,48.59,48.49,48.57,9500.0,43.1295,43.1739,43.0851,43.1561,9500.0
2016-04-28 12:30:00,48.56,48.57,48.53,48.55,11660.0,43.1473,43.1561,43.1206,43.1384,11660.0
2016-04-28 12:40:00,48.55,48.64,48.55,48.64,19500.0,43.1384,43.2183,43.1384,43.2183,19500.0
2016-04-28 12:50:00,48.59,48.7,48.59,48.67,10530.0,43.1739,43.2716,43.1739,43.245,10530.0
2016-04-28 13:00:00,48.63,48.66,48.47,48.5,31455.0,43.2094,43.2361,43.0673,43.0939,31455.0
2016-04-28 13:10:00,48.49,48.49,48.43,48.43,27350.0,43.0851,43.0851,43.0317,43.0317,27350.0
2016-04-28 13:20:00,48.39,48.42,48.33,48.4,17000.0,42.9962,43.0229,42.9429,43.0051,17000.0
2016-04-28 13:30:00,48.4,48.47,48.4,48.45,18020.0,43.0051,43.0673,43.0051,43.0495,18020.0
2016-04-28 13:40:00,48.43,48.49,48.42,48.48,13825.0,43.0317,43.0851,43.0229,43.0762,13825.0
2016-04-28 13:50:00,48.48,48.51,48.44,48.44,14500.0,43.0762,43.1028,43.0406,43.0406,14500.0
2016-04-28 14:00:00,48.44,48.5,48.43,48.5,26295.0,43.0406,43.0939,43.0317,43.0939,26295.0
2016-04-28 14:10:00,48.48,48.49,48.45,48.47,41090.0,43.0762,43.0851,43.0495,43.0673,41090.0
2016-04-28 14:20:00,48.44,48.49,48.42,48.49,8350.0,43.0406,43.0851,43.0229,43.0851,8350.0
2016-04-28 14:30:00,48.47,48.5,48.39,48.41,13005.0,43.0673,43.0939,42.9962,43.014,13005.0
2016-04-28 14:40:00,48.41,48.47,48.4,48.4,13300.0,43.014,43.0673,43.0051,43.0051,13300.0
2016-04-28 14:50:00,48.41,48.41,48.34,48.36,16250.0,43.014,43.014,42.9518,42.9695,16250.0
2016-04-28 15:00:00,48.34,48.37,48.3,48.31,15755.0,42.9518,42.9784,42.9162,42.9251,15755.0
2016-04-28 15:10:00,48.3,48.3,48.16,48.17,53800.0,42.9162,42.9162,42.7918,42.8007,53800.0
2016-04-28 15:20:00,48.19,48.23,48.1,48.1,71640.0,42.8185,42.854,42.7385,42.7385,71640.0
2016-04-28 15:30:00,48.11,48.16,48.09,48.12,56480.0,42.7474,42.7918,42.7296,42.7563,56480.0
2016-04-28 15:40:00,48.12,48.22,48.12,48.15,91650.0,42.7563,42.8452,42.7563,42.783,91650.0
2016-04-28 15:50:00,48.13,48.2,48.03,48.2,167635.0,42.7652,42.8274,42.6763,42.8274,167635.0
2016-04-29 09:30:00,47.9,48.03,47.71,47.76,46935.0,42.5608,42.6763,42.392,42.4364,46935.0
2016-04-29 09:40:00,47.76,47.94,47.7,47.73,56070.0,42.4364,42.5964,42.3831,42.4098,56070.0
2016-04-29 09:50:00,47.71,47.9,47.71,47.84,40125.0,42.392,42.5608,42.392,42.5075,40125.0
2016-04-29 10:00:00,47.78,47.97,47.72,47.97,40015.0,42.4542,42.623,42.4009,42.623,40015.0
2016-04-29 10:10:00,47.96,48.09,47.96,48.02,33535.0,42.6141,42.7296,42.6141,42.6674,33535.0
2016-04-29 10:20:00,48.02,48.03,47.94,47.98,32575.0,42.6674,42.6763,42.5964,42.6319,32575.0
2016-04-29 10:30:00,48.03,48.05,47.97,47.99,83765.0,42.6763,42.6941,42.623,42.6408,83765.0
2016-04-29 10:40:00,47.98,47.99,47.71,47.71,53420.0,42.6319,42.6408,42.392,42.392,53420.0
2016-04-29 10:50:00,47.71,47.9,47.71,47.83,34500.0,42.392,42.5608,42.392,42.4986,34500.0
2016-04-29 11:00:00,47.83,47.87,47.74,47.87,29780.0,42.4986,42.5342,42.4187,42.5342,29780.0
2016-04-29 11:10:00,47.84,47.88,47.74,47.74,60935.0,42.5075,42.543,42.4187,42.4187,60935.0
2016-04-29 11:20:00,47.74,47.83,47.7,47.81,39070.0,42.4187,42.4986,42.3831,42.4809,39070.0
2016-04-29 11:30:00,47.79,47.81,47.67,47.71,68105.0,42.4631,42.4809,42.3565,42.392,68105.0
2016-04-29 11:40:00,47.7,47.75,47.64,47.75,23945.0,42.3831,42.4275,42.3298,42.4275,23945.0
2016-04-29 11:50:00,47.75,47.78,47.66,47.68,44250.0,42.4275,42.4542,42.3476,42.3653,44250.0
2016-04-29 12:00:00,47.67,47.78,47.63,47.77,36095.0,42.3565,42.4542,42.3209,42.4453,36095.0
2016-04-29 12:10:00,47.74,47.84,47.72,47.84,49565.0,42.4187,42.5075,42.4009,42.5075,49565.0
2016-04-29 12:20:00,47.9,47.92,47.82,47.88,17580.0,42.5608,42.5786,42.4897,42.543,17580.0
2016-04-29 12:30:00,47.85,47.93,47.85,47.86,27750.0,42.5164,42.5875,42.5164,42.5253,27750.0
2016-04-29 12:40:00,47.87,47.88,47.77,47.86,18605.0,42.5342,42.543,42.4453,42.5253,18605.0
2016-04-29 12:50:00,47.87,47.88,47.73,47.73,38280.0,42.5342,42.543,42.4098,42.4098,38280.0
2016-04-29 13:00:00,47.74,47.87,47.74,47.87,9500.0,42.4187,42.5342,42.4187,42.5342,9500.0
2016-04-29 13:10:00,47.87,47.94,47.87,47.89,25000.0,42.5342,42.5964,42.5342,42.5519,25000.0
2016-04-29 13:20:00,47.9,47.97,47.89,47.9,26305.0,42.5608,42.623,42.5519,42.5608,26305.0
2016-04-29 13:30:00,47.89,47.91,47.83,47.88,15940.0,42.5519,42.5697,42.4986,42.543,15940.0
2016-04-29 13:40:00,47.89,47.89,47.73,47.84,21140.0,42.5519,42.5519,42.4098,42.5075,21140.0
2016-04-29 13:50:00,47.87,47.88,47.78,47.84,34120.0,42.5342,42.543,42.4542,42.5075,34120.0
2016-04-29 14:00:00,47.83,47.87,47.8,47.82,35230.0,42.4986,42.5342,42.472,42.4897,35230.0
2016-04-29 14:10:00,47.8,47.89,47.75,47.89,58070.0,42.472,42.5519,42.4275,42.5519,58070.0
2016-04-29 14:20:00,47.88,48.01,47.87,47.97,45200.0,42.543,42.6586,42.5342,42.623,45200.0
2016-04-29 14:30:00,47.92,47.95,47.82,47.82,32635.0,42.5786,42.6052,42.4897,42.4897,32635.0
2016-04-29 14:40:00,47.84,47.96,47.79,47.95,54045.0,42.5075,42.6141,42.4631,42.6052,54045.0
2016-04-29 14:50:00,47.95,47.95,47.83,47.85,39110.0,42.6052,42.6052,42.4986,42.5164,39110.0
2016-04-29 15:00:00,47.81,47.95,47.81,47.91,33145.0,42.4809,42.6052,42.4809,42.5697,33145.0
2016-04-29 15:10:00,47.86,47.94,47.83,47.91,29415.0,42.5253,42.5964,42.4986,42.5697,29415.0
2016-04-29 15:20:00,47.91,47.95,47.87,47.88,44250.0,42.5697,42.6052,42.5342,42.543,44250.0
2016-04-29 15:30:00,47.89,48.07,47.89,47.96,83335.0,42.5519,42.7119,42.5519,42.6141,83335.0
2016-04-29 15:40:00,47.95,48.16,47.95,48.02,109220.0,42.6052,42.7918,42.6052,42.6674,109220.0
2016-04-29 15:50:00,48.03,48.08,47.98,48.01,210160.0,42.6763,42.7208,42.6319,42.6586,210160.0
2016-05-02 09:30:00,48.11,48.29,48.0,48.22,107555.0,42.7474,42.9073,42.6497,42.8452,107555.0
2016-05-02 09:40:00,48.22,48.32,48.04,48.11,121845.0,42.8452,42.934,42.6852,42.7474,121845.0
2016-05-02 09:50:00,48.09,48.16,47.89,47.9,88640.0,42.7296,42.7918,42.5519,42.5608,88640.0
2016-05-02 10:00:00,47.91,48.06,47.88,48.02,79335.0,42.5697,42.703,42.543,42.6674,79335.0
2016-05-02 10:10:00,48.02,48.11,47.99,48.07,48190.0,42.6674,42.7474,42.6408,42.7119,48190.0
2016-05-02 10:20:00,48.08,48.11,48.04,48.1,76390.0,42.7208,42.7474,42.6852,42.7385,76390.0
2016-05-02 10:30:00,48.11,48.16,48.05,48.05,58640.0,42.7474,42.7918,42.6941,42.6941,58640.0
2016-05-02 10:40:00,48.05,48.12,48.05,48.11,57345.0,42.6941,42.7563,42.6941,42.7474,57345.0
2016-05-02 10:50:00,48.11,48.11,48.01,48.07,58655.0,42.7474,42.7474,42.6586,42.7119,58655.0
2016-05-02 11:00:00,48.05,48.17,48.04,48.17,138240.0,42.6941,42.8007,42.6852,42.8007,138240.0
2016-05-02 11:10:00,48.2,48.35,48.19,48.35,442825.0,42.8274,42.9607,42.8185,42.9607,442825.0
2016-05-02 11:20:00,48.34,48.44,48.32,48.38,254380.0,42.9518,43.0406,42.934,42.9873,254380.0
2016-05-02 11:30:00,48.39,48.65,48.38,48.65,28660.0,42.9962,43.2272,42.9873,43.2272,28660.0
2016-05-02 11:40:00,48.67,48.76,48.63,48.7,69090.0,43.245,43.325,43.2094,43.2716,69090.0
2016-05-02 11:50:00,48.69,48.86,48.66,48.77,59215.0,43.2628,43.4138,43.2361,43.3338,59215.0
2016-05-02 12:00:00,48.77,48.78,48.67,48.67,38095.0,43.3338,43.3427,43.245,43.245,38095.0
2016-05-02 12:10:00,48.65,48.72,48.57,48.72,16840.0,43.2272,43.2894,43.1561,43.2894,16840.0
2016-05-02 12:20:00,48.72,48.76,48.64,48.76,22000.0,43.2894,43.325,43.2183,43.325,22000.0
2016-05-02 12:30:00,48.77,48.81,48.75,48.76,24500.0,43.3338,43.3694,43.3161,43.325,24500.0
2016-05-02 12:40:00,48.75,48.77,48.65,48.74,30500.0,43.3161,43.3338,43.2272,43.3072,30500.0
2016-05-02 12:50:00,48.76,48.76,48.68,48.73,15265.0,43.325,43.325,43.2539,43.2983,15265.0
2016-05-02 13:00:00,48.74,48.79,48.72,48.74,27275.0,43.3072,43.3516,43.2894,43.3072,27275.0
2016-05-02 13:10:00,48.72,48.8,48.71,48.72,46235.0,43.2894,43.3605,43.2805,43.2894,46235.0
2016-05-02 13:20:00,48.71,48.75,48.7,48.75,24250.0,43.2805,43.3161,43.2716,43.3161,24250.0
2016-05-02 13:30:00,48.76,48.8,48.7,48.75,59150.0,43.325,43.3605,43.2716,43.3161,59150.0
2016-05-02 13:40:00,48.73,48.79,48.71,48.75,48445.0,43.2983,43.3516,43.2805,43.3161,48445.0
2016-05-02 13:50:00,48.78,48.84,48.73,48.75,35395.0,43.3427,43.396,43.2983,43.3161,35395.0
2016-05-02 14:00:00,48.77,48.8,48.7,48.78,58885.0,43.3338,43.3605,43.2716,43.3427,58885.0
2016-05-02 14:10:00,48.76,48.9,48.76,48.85,111005.0,43.325,43.4494,43.325,43.4049,111005.0
2016-05-02 14:20:00,48.85,48.91,48.81,48.85,33925.0,43.4049,43.4582,43.3694,43.4049,33925.0
2016-05-02 14:30:00,48.85,48.89,48.79,48.79,49335.0,43.4049,43.4405,43.3516,43.3516,49335.0
2016-05-02 14:40:00,48.78,48.82,48.76,48.82,27470.0,43.3427,43.3783,43.325,43.3783,27470.0
2016-05-02 14:50:00,48.83,48.87,48.76,48.84,129020.0,43.3872,43.4227,43.325,43.396,129020.0
2016-05-02 15:00:00,48.84,48.9,48.83,48.88,65320.0,43.396,43.4494,43.3872,43.4316,65320.0
2016-05-02 15:10:00,48.89,48.92,48.88,48.9,37680.0,43.4405,43.4671,43.4316,43.4494,37680.0
2016-05-02 15:20:00,48.92,48.92,48.89,48.89,91795.0,43.4671,43.4671,43.4405,43.4405,91795.0
2016-05-02 15:30:00,48.9,48.9,48.85,48.86,93980.0,43.4494,43.4494,43.4049,43.4138,93980.0
2016-05-02 15:40:00,48.86,48.89,48.85,48.85,129060.0,43.4138,43.4405,43.4049,43.4049,129060.0
2016-05-02 15:50:00,48.85,48.95,48.83,48.94,367475.0,43.4049,43.4938,43.3872,43.4849,367475.0
2016-05-03 09:30:00,48.45,48.76,48.26,48.41,60265.0,43.0495,43.325,42.8807,43.014,60265.0
2016-05-03 09:40:00,48.37,48.43,48.06,48.07,29845.0,42.9784,43.0317,42.703,42.7119,29845.0
2016-05-03 09:50:00,48.05,48.19,48.01,48.19,37355.0,42.6941,42.8185,42.6586,42.8185,37355.0
2016-05-03 10:00:00,48.21,48.21,48.03,48.17,26005.0,42.8363,42.8363,42.6763,42.8007,26005.0
2016-05-03 10:10:00,48.2,48.2,48.05,48.12,42860.0,42.8274,42.8274,42.6941,42.7563,42860.0
2016-05-03 10:20:00,48.11,48.11,48.02,48.09,63710.0,42.7474,42.7474,42.6674,42.7296,63710.0
2016-05-03 10:30:00,48.09,48.18,47.98,47.99,148770.0,42.7296,42.8096,42.6319,42.6408,148770.0
2016-05-03 10:40:00,47.99,47.99,47.8,47.93,105385.0,42.6408,42.6408,42.472,42.5875,105385.0
2016-05-03 10:50:00,47.93,47.95,47.72,47.83,88985.0,42.5875,42.6052,42.4009,42.4986,88985.0
2016-05-03 11:00:00,47.81,47.88,47.78,47.86,58260.0,42.4809,42.543,42.4542,42.5253,58260.0
2016-05-03 11:10:00,47.84,47.84,47.66,47.68,83515.0,42.5075,42.5075,42.3476,42.3653,83515.0
2016-05-03 11:20:00,47.67,47.73,47.66,47.73,58725.0,42.3565,42.4098,42.3476,42.4098,58725.0
2016-05-03 11:30:00,47.67,47.84,47.62,47.82,36365.0,42.3565,42.5075,42.312,42.4897,36365.0
2016-05-03 11:40:00,47.83,47.84,47.73,47.73,58470.0,42.4986,42.5075,42.4098,42.4098,58470.0
2016-05-03 11:50:00,47.79,47.82,47.73,47.77,39200.0,42.4631,42.4897,42.4098,42.4453,39200.0
2016-05-03 12:00:00,47.77,47.92,47.75,47.92,62990.0,42.4453,42.5786,42.4275,42.5786,62990.0
2016-05-03 12:10:00,47.92,47.96,47.89,47.91,48100.0,42.5786,42.6141,42.5519,42.5697,48100.0
2016-05-03 12:20:00,47.92,47.97,47.87,47.89,28385.0,42.5786,42.623,42.5342,42.5519,28385.0
2016-05-03 12:30:00,47.93,48.04,47.85,47.96,88965.0,42.5875,42.6852,42.5164,42.6141,88965.0
2016-05-03 12:40:00,47.92,47.98,47.89,47.98,34500.0,42.5786,42.6319,42.5519,42.6319,34500.0
2016-05-03 12:50:00,47.97,48.1,47.97,48.04,41445.0,42.623,42.7385,42.623,42.6852,41445.0
2016-05-03 13:00:00,48.04,48.09,48.0,48.09,40240.0,42.6852,42.7296,42.6497,42.7296,40240.0
2016-05-03 13:10:00,48.08,48.11,48.02,48.03,30005.0,42.7208,42.7474,42.6674,42.6763,30005.0
2016-05-03 13:20:00,48.03,48.08,48.01,48.07,26155.0,42.6763,42.7208,42.6586,42.7119,26155.0
2016-05-03 13:30:00,48.07,48.19,48.04,48.18,29500.0,42.7119,42.8185,42.6852,42.8096,29500.0
2016-05-03 13:40:00,48.2,48.24,48.19,48.21,32385.0,42.8274,42.8629,42.8185,42.8363,32385.0
2016-05-03 13:50:00,48.23,48.23,48.15,48.15,32015.0,42.854,42.854,42.783,42.783,32015.0
2016-05-03 14:00:00,48.15,48.22,48.14,48.21,33780.0,42.783,42.8452,42.7741,42.8363,33780.0
2016-05-03 14:10:00,48.22,48.24,48.16,48.18,35045.0,42.8452,42.8629,42.7918,42.8096,35045.0
2016-05-03 14:20:00,48.19,48.21,48.13,48.14,29060.0,42.8185,42.8363,42.7652,42.7741,29060.0
2016-05-03 14:30:00,48.16,48.25,48.14,48.24,32215.0,42.7918,42.8718,42.7741,42.8629,32215.0
2016-05-03 14:40:00,48.24,48.24,48.1,48.1,36750.0,42.8629,42.8629,42.7385,42.7385,36750.0
2016-05-03 14:50:00,48.13,48.15,48.08,48.14,39450.0,42.7652,42.783,42.7208,42.7741,39450.0
2016-05-03 15:00:00,48.15,48.23,48.12,48.23,58050.0,42.783,42.854,42.7563,42.854,58050.0
2016-05-03 15:10:00,48.23,48.23,48.16,48.22,46005.0,42.854,42.854,42.7918,42.8452,46005.0
2016-05-03 15:20:00,48.21,48.22,48.12,48.17,94955.0,42.8363,42.8452,42.7563,42.8007,94955.0
2016-05-03 15:30:00,48.15,48.18,48.09,48.14,96355.0,42.783,42.8096,42.7296,42.7741,96355.0
2016-05-03 15:40:00,48.14,48.25,48.1,48.24,134415.0,42.7741,42.8718,42.7385,42.8629,134415.0
2016-05-03 15:50:00,48.24,48.26,48.14,48.15,218175.0,42.8629,42.8807,42.7741,42.783,218175.0
2016-05-04 09:30:00,51.28,52.54,51.0,52.2,1598330.0,45.5641,46.6836,45.3153,46.3815,1598330.0
2016-05-04 09:40:00,52.15,52.2,51.2,51.33,1171640.0,46.3371,46.3815,45.493,45.6085,1171640.0
2016-05-04 09:50:00,51.38,51.8,51.27,51.8,824520.0,45.6529,46.0261,45.5552,46.0261,824520.0
2016-05-04 10:00:00,51.8,52.0,51.35,51.42,510270.0,46.0261,46.2038,45.6263,45.6885,510270.0
2016-05-04 10:10:00,51.42,51.67,51.35,51.6,167235.0,45.6885,45.9106,45.6263,45.8484,167235.0
2016-05-04 10:20:00,51.6,51.75,51.51,51.69,223955.0,45.8484,45.9817,45.7684,45.9284,223955.0
2016-05-04 10:30:00,51.69,51.98,51.6,51.9,413960.0,45.9284,46.186,45.8484,46.115,413960.0
2016-05-04 10:40:00,51.92,52.11,51.75,51.94,359455.0,46.1327,46.3016,45.9817,46.1505,359455.0
2016-05-04 10:50:00,51.94,51.96,51.64,51.67,299045.0,46.1505,46.1683,45.8839,45.9106,299045.0
2016-05-04 11:00:00,51.69,51.86,51.4,51.48,352185.0,45.9284,46.0794,45.6707,45.7418,352185.0
2016-05-04 11:10:00,51.51,51.71,51.31,51.47,354320.0,45.7684,45.9461,45.5907,45.7329,354320.0
2016-05-04 11:20:00,51.47,51.58,51.43,51.46,164940.0,45.7329,45.8306,45.6973,45.724,164940.0
2016-05-04 11:30:00,51.48,51.57,51.4,51.5,181340.0,45.7418,45.8217,45.6707,45.7595,181340.0
2016-05-04 11:40:00,51.51,51.54,51.38,51.51,124415.0,45.7684,45.7951,45.6529,45.7684,124415.0
2016-05-04 11:50:00,51.5,51.59,51.43,51.5,150330.0,45.7595,45.8395,45.6973,45.7595,150330.0
2016-05-04 12:00:00,51.5,51.64,51.44,51.62,191205.0,45.7595,45.8839,45.7062,45.8662,191205.0
2016-05-04 12:10:00,51.64,51.71,51.58,51.68,120465.0,45.8839,45.9461,45.8306,45.9195,120465.0
2016-05-04 12:20:00,51.68,51.82,51.59,51.69,146955.0,45.9195,46.0439,45.8395,45.9284,146955.0
2016-05-04 12:30:00,51.7,51.76,51.59,51.65,97605.0,45.9373,45.9906,45.8395,45.8928,97605.0
2016-05-04 12:40:00,51.63,51.78,51.4,51.45,159230.0,45.8751,46.0083,45.6707,45.7151,159230.0
2016-05-04 12:50:00,51.46,51.54,51.34,51.43,312475.0,45.724,45.7951,45.6174,45.6973,312475.0
2016-05-04 13:00:00,51.45,51.54,51.38,51.42,252095.0,45.7151,45.7951,45.6529,45.6885,252095.0
2016-05-04 13:10:00,51.4,51.5,51.39,51.46,89115.0,45.6707,45.7595,45.6618,45.724,89115.0
2016-05-04 13:20:00,51.46,51.5,51.42,51.44,122580.0,45.724,45.7595,45.6885,45.7062,122580.0
2016-05-04 13:30:00,51.45,51.51,51.39,51.46,178955.0,45.7151,45.7684,45.6618,45.724,178955.0
2016-05-04 13:40:00,51.46,51.5,51.38,51.4,65535.0,45.724,45.7595,45.6529,45.6707,65535.0
2016-05-04 13:50:00,51.42,51.47,51.34,51.35,80235.0,45.6885,45.7329,45.6174,45.6263,80235.0
2016-05-04 14:00:00,51.35,51.48,51.24,51.46,83840.0,45.6263,45.7418,45.5285,45.724,83840.0
2016-05-04 14:10:00,51.46,51.52,51.41,51.52,95595.0,45.724,45.7773,45.6796,45.7773,95595.0
2016-05-04 14:20:00,51.53,51.65,51.51,51.58,91955.0,45.7862,45.8928,45.7684,45.8306,91955.0
2016-05-04 14:30:00,51.58,51.8,51.53,51.75,104395.0,45.8306,46.0261,45.7862,45.9817,104395.0
2016-05-04 14:40:00,51.77,51.77,51.58,51.62,344645.0,45.9994,45.9994,45.8306,45.8662,344645.0
2016-05-04 14:50:00,51.61,51.66,51.55,51.58,220650.0,45.8573,45.9017,45.804,45.8306,220650.0
2016-05-04 15:00:00,51.56,51.68,51.56,51.62,156545.0,45.8129,45.9195,45.8129,45.8662,156545.0
2016-05-04 15:10:00,51.65,51.83,51.62,51.7,266100.0,45.8928,46.0528,45.8662,45.9373,266100.0
2016-05-04 15:20:00,51.69,51.76,51.46,51.52,190375.0,45.9284,45.9906,45.724,45.7773,190375.0
2016-05-04 15:30:00,51.55,51.77,51.51,51.74,235220.0,45.804,45.9994,45.7684,45.9728,235220.0
2016-05-04 15:40:00,51.76,51.77,51.67,51.76,299265.0,45.9906,45.9994,45.9106,45.9906,299265.0
2016-05-04 15:50:00,51.76,51.78,51.66,51.71,847940.0,45.9906,46.0083,45.9017,45.9461,847940.0
2016-05-05 09:30:00,51.8,52.02,51.5,51.97,365535.0,46.0261,46.2216,45.7595,46.1772,365535.0
2016-05-05 09:40:00,51.94,51.97,51.73,51.84,336135.0,46.1505,46.1772,45.9639,46.0616,336135.0
2016-05-05 09:50:00,51.82,51.85,51.61,51.64,159265.0,46.0439,46.0705,45.8573,45.8839,159265.0
2016-05-05 10:00:00,51.64,51.69,51.5,51.57,149690.0,45.8839,45.9284,45.7595,45.8217,149690.0
2016-05-05 10:10:00,51.58,51.66,51.42,51.65,142515.0,45.8306,45.9017,45.6885,45.8928,142515.0
2016-05-05 10:20:00,51.64,51.66,51.46,51.49,144300.0,45.8839,45.9017,45.724,45.7507,144300.0
2016-05-05 10:30:00,51.51,51.7,51.5,51.65,89020.0,45.7684,45.9373,45.7595,45.8928,89020.0
2016-05-05 10:40:00,51.63,51.72,51.57,51.64,84520.0,45.8751,45.955,45.8217,45.8839,84520.0
2016-05-05 10:50:00,51.64,51.68,51.42,51.43,49525.0,45.8839,45.9195,45.6885,45.6973,49525.0
2016-05-05 11:00:00,51.41,51.54,51.29,51.46,151305.0,45.6796,45.7951,45.573,45.724,151305.0
2016-05-05 11:10:00,51.48,51.54,51.41,51.46,84555.0,45.7418,45.7951,45.6796,45.724,84555.0
2016-05-05 11:20:00,51.49,51.49,51.25,51.39,82015.0,45.7507,45.7507,45.5374,45.6618,82015.0
2016-05-05 11:30:00,51.39,51.5,51.31,51.4,180420.0,45.6618,45.7595,45.5907,45.6707,180420.0
2016-05-05 11:40:00,51.41,51.44,51.38,51.44,114450.0,45.6796,45.7062,45.6529,45.7062,114450.0
2016-05-05 11:50:00,51.43,51.43,51.15,51.21,204710.0,45.6973,45.6973,45.4486,45.5019,204710.0
2016-05-05 12:00:00,51.23,51.29,51.09,51.09,125295.0,45.5196,45.573,45.3952,45.3952,125295.0
2016-05-05 12:10:00,51.11,51.19,51.08,51.1,135165.0,45.413,45.4841,45.3864,45.4041,135165.0
2016-05-05 12:20:00,51.11,51.18,51.08,51.15,89625.0,45.413,45.4752,45.3864,45.4486,89625.0
2016-05-05 12:30:00,51.13,51.15,51.03,51.05,51630.0,45.4308,45.4486,45.3419,45.3597,51630.0
2016-05-05 12:40:00,51.05,51.11,51.05,51.09,41500.0,45.3597,45.413,45.3597,45.3952,41500.0
2016-05-05 12:50:00,51.09,51.14,51.08,51.08,45970.0,45.3952,45.4397,45.3864,45.3864,45970.0
2016-05-05 13:00:00,51.08,51.18,51.07,51.18,66190.0,45.3864,45.4752,45.3775,45.4752,66190.0
2016-05-05 13:10:00,51.15,51.18,51.12,51.13,57075.0,45.4486,45.4752,45.4219,45.4308,57075.0
2016-05-05 13:20:00,51.11,51.12,51.03,51.06,41000.0,45.413,45.4219,45.3419,45.3686,41000.0
2016-05-05 13:30:00,51.07,51.12,51.06,51.12,70380.0,45.3775,45.4219,45.3686,45.4219,70380.0
2016-05-05 13:40:00,51.13,51.18,51.08,51.12,59260.0,45.4308,45.4752,45.3864,45.4219,59260.0
2016-05-05 13:50:00,51.12,51.19,51.11,51.14,55200.0,45.4219,45.4841,45.413,45.4397,55200.0
2016-05-05 14:00:00,51.15,51.23,51.13,51.17,94455.0,45.4486,45.5196,45.4308,45.4663,94455.0
2016-05-05 14:10:00,51.19,51.2,51.13,51.13,90200.0,45.4841,45.493,45.4308,45.4308,90200.0
2016-05-05 14:20:00,51.13,51.18,51.04,51.05,87850.0,45.4308,45.4752,45.3508,45.3597,87850.0
2016-05-05 14:30:00,51.06,51.12,51.03,51.09,108845.0,45.3686,45.4219,45.3419,45.3952,108845.0
2016-05-05 14:40:00,51.08,51.11,51.04,51.07,72905.0,45.3864,45.413,45.3508,45.3775,72905.0
2016-05-05 14:50:00,51.06,51.08,50.97,51.02,118295.0,45.3686,45.3864,45.2886,45.333,118295.0
2016-05-05 15:00:00,51.0,51.05,50.99,51.0,115955.0,45.3153,45.3597,45.3064,45.3153,115955.0
2016-05-05 15:10:00,51.0,51.05,50.99,51.0,164665.0,45.3153,45.3597,45.3064,45.3153,164665.0
2016-05-05 15:20:00,51.02,51.04,50.96,50.96,163770.0,45.333,45.3508,45.2797,45.2797,163770.0
2016-05-05 15:30:00,50.97,50.99,50.86,50.87,231575.0,45.2886,45.3064,45.1909,45.1998,231575.0
2016-05-05 15:40:00,50.88,50.93,50.77,50.77,318270.0,45.2087,45.2531,45.1109,45.1109,318270.0
2016-05-05 15:50:00,50.77,50.97,50.77,50.91,632725.0,45.1109,45.2886,45.1109,45.2353,632725.0
2016-05-06 09:30:00,50.79,51.6,50.56,51.6,271805.0,45.1287,45.8484,44.9243,45.8484,271805.0
2016-05-06 09:40:00,51.6,51.67,51.25,51.27,76255.0,45.8484,45.9106,45.5374,45.5552,76255.0
2016-05-06 09:50:00,51.32,51.66,51.29,51.6,101085.0,45.5996,45.9017,45.573,45.8484,101085.0
2016-05-06 10:00:00,51.63,51.69,51.5,51.69,31615.0,45.8751,45.9284,45.7595,45.9284,31615.0
2016-05-06 10:10:00,51.68,51.71,51.6,51.61,63790.0,45.9195,45.9461,45.8484,45.8573,63790.0
2016-05-06 10:20:00,51.64,51.65,51.18,51.21,173630.0,45.8839,45.8928,45.4752,45.5019,173630.0
2016-05-06 10:30:00,51.22,51.28,51.05,51.11,76215.0,45.5108,45.5641,45.3597,45.413,76215.0
2016-05-06 10:40:00,51.14,51.28,51.03,51.07,139205.0,45.4397,45.5641,45.3419,45.3775,139205.0
2016-05-06 10:50:00,51.11,51.11,50.97,51.05,81900.0,45.413,45.413,45.2886,45.3597,81900.0
2016-05-06 11:00:00,51.06,51.1,50.92,50.98,105825.0,45.3686,45.4041,45.2442,45.2975,105825.0
2016-05-06 11:10:00,51.05,51.11,50.96,51.02,70890.0,45.3597,45.413,45.2797,45.333,70890.0
2016-05-06 11:20:00,51.04,51.11,51.01,51.06,67140.0,45.3508,45.413,45.3242,45.3686,67140.0
2016-05-06 11:30:00,51.06,51.23,51.04,51.2,86780.0,45.3686,45.5196,45.3508,45.493,86780.0
2016-05-06 11:40:00,51.2,51.24,51.14,51.22,75450.0,45.493,45.5285,45.4397,45.5108,75450.0
2016-05-06 11:50:00,51.23,51.36,51.19,51.24,143860.0,45.5196,45.6351,45.4841,45.5285,143860.0
2016-05-06 12:00:00,51.22,51.27,51.17,51.24,71515.0,45.5108,45.5552,45.4663,45.5285,71515.0
2016-05-06 12:10:00,51.24,51.25,51.21,51.25,20370.0,45.5285,45.5374,45.5019,45.5374,20370.0
2016-05-06 12:20:00,51.25,51.25,51.14,51.17,38590.0,45.5374,45.5374,45.4397,45.4663,38590.0
2016-05-06 12:30:00,51.21,51.23,51.16,51.23,4000.0,45.5019,45.5196,45.4574,45.5196,4000.0
2016-05-06 12:40:00,51.22,51.25,51.19,51.22,12410.0,45.5108,45.5374,45.4841,45.5108,12410.0
2016-05-06 12:50:00,51.23,51.23,51.12,51.16,59175.0,45.5196,45.5196,45.4219,45.4574,59175.0
2016-05-06 13:00:00,51.17,51.22,51.09,51.22,36135.0,45.4663,45.5108,45.3952,45.5108,36135.0
2016-05-06 13:10:00,51.19,51.32,51.19,51.29,46360.0,45.4841,45.5996,45.4841,45.573,46360.0
2016-05-06 13:20:00,51.29,51.34,51.21,51.32,42005.0,45.573,45.6174,45.5019,45.5996,42005.0
2016-05-06 13:30:00,51.32,51.38,51.27,51.27,25960.0,45.5996,45.6529,45.5552,45.5552,25960.0
2016-05-06 13:40:00,51.3,51.3,51.26,51.28,50585.0,45.5818,45.5818,45.5463,45.5641,50585.0
2016-05-06 13:50:00,51.3,51.37,51.27,51.37,45770.0,45.5818,45.644,45.5552,45.644,45770.0
2016-05-06 14:00:00,51.36,51.58,51.35,51.57,80420.0,45.6351,45.8306,45.6263,45.8217,80420.0
2016-05-06 14:10:00,51.54,51.62,51.48,51.61,108950.0,45.7951,45.8662,45.7418,45.8573,108950.0
2016-05-06 14:20:00,51.62,51.67,51.59,51.6,69930.0,45.8662,45.9106,45.8395,45.8484,69930.0
2016-05-06 14:30:00,51.62,51.65,51.58,51.62,36610.0,45.8662,45.8928,45.8306,45.8662,36610.0
2016-05-06 14:40:00,51.61,51.7,51.6,51.65,50175.0,45.8573,45.9373,45.8484,45.8928,50175.0
2016-05-06 14:50:00,51.63,51.71,51.61,51.65,46210.0,45.8751,45.9461,45.8573,45.8928,46210.0
2016-05-06 15:00:00,51.64,51.69,51.6,51.6,45685.0,45.8839,45.9284,45.8484,45.8484,45685.0
2016-05-06 15:10:00,51.59,51.62,51.57,51.59,33470.0,45.8395,45.8662,45.8217,45.8395,33470.0
2016-05-06 15:20:00,51.58,51.66,51.57,51.59,65965.0,45.8306,45.9017,45.8217,45.8395,65965.0
2016-05-06 15:30:00,51.58,51.65,51.58,51.6,64315.0,45.8306,45.8928,45.8306,45.8484,64315.0
2016-05-06 15:40:00,51.58,51.6,51.52,51.58,92565.0,45.8306,45.8484,45.7773,45.8306,92565.0
2016-05-06 15:50:00,51.57,51.68,51.56,51.66,233110.0,45.8217,45.9195,45.8129,45.9017,233110.0
2016-05-09 09:30:00,51.74,52.18,51.68,52.03,133065.0,45.9728,46.3637,45.9195,46.2305,133065.0
2016-05-09 09:40:00,51.96,52.04,51.82,52.01,88390.0,46.1683,46.2394,46.0439,46.2127,88390.0
2016-05-09 09:50:00,52.05,52.23,51.92,52.02,61510.0,46.2482,46.4082,46.1327,46.2216,61510.0
2016-05-09 10:00:00,52.02,52.09,51.92,52.06,95325.0,46.2216,46.2838,46.1327,46.2571,95325.0
2016-05-09 10:10:00,52.06,52.2,52.02,52.2,63955.0,46.2571,46.3815,46.2216,46.3815,63955.0
2016-05-09 10:20:00,52.16,52.19,52.09,52.18,82500.0,46.346,46.3726,46.2838,46.3637,82500.0
2016-05-09 10:30:00,52.11,52.28,52.11,52.15,84750.0,46.3016,46.4526,46.3016,46.3371,84750.0
2016-05-09 10:40:00,52.17,52.19,52.01,52.04,106360.0,46.3549,46.3726,46.2127,46.2394,106360.0
2016-05-09 10:50:00,52.05,52.18,52.03,52.1,194395.0,46.2482,46.3637,46.2305,46.2927,194395.0
2016-05-09 11:00:00,52.1,52.17,52.07,52.16,114075.0,46.2927,46.3549,46.266,46.346,114075.0
2016-05-09 11:10:00,52.15,52.16,52.02,52.05,88855.0,46.3371,46.346,46.2216,46.2482,88855.0
2016-05-09 11:20:00,52.05,52.23,52.04,52.17,105185.0,46.2482,46.4082,46.2394,46.3549,105185.0
2016-05-09 11:30:00,52.22,52.3,52.18,52.29,76485.0,46.3993,46.4704,46.3637,46.4615,76485.0
2016-05-09 11:40:00,52.28,52.39,52.24,52.38,110785.0,46.4526,46.5503,46.4171,46.5415,110785.0
2016-05-09 11:50:00,52.4,52.48,52.39,52.48,71370.0,46.5592,46.6303,46.5503,46.6303,71370.0
2016-05-09 12:00:00,52.47,52.48,52.24,52.24,49765.0,46.6214,46.6303,46.4171,46.4171,49765.0
2016-05-09 12:10:00,52.23,52.43,52.2,52.41,104175.0,46.4082,46.5859,46.3815,46.5681,104175.0
2016-05-09 12:20:00,52.41,52.48,52.36,52.44,66695.0,46.5681,46.6303,46.5237,46.5948,66695.0
2016-05-09 12:30:00,52.42,52.46,52.37,52.39,62020.0,46.577,46.6125,46.5326,46.5503,62020.0
2016-05-09 12:40:00,52.33,52.36,52.27,52.27,61070.0,46.497,46.5237,46.4437,46.4437,61070.0
2016-05-09 12:50:00,52.23,52.27,52.15,52.25,54500.0,46.4082,46.4437,46.3371,46.4259,54500.0
2016-05-09 13:00:00,52.23,52.29,52.18,52.25,62075.0,46.4082,46.4615,46.3637,46.4259,62075.0
2016-05-09 13:10:00,52.22,52.25,52.18,52.18,32590.0,46.3993,46.4259,46.3637,46.3637,32590.0
2016-05-09 13:20:00,52.21,52.26,52.18,52.24,29180.0,46.3904,46.4348,46.3637,46.4171,29180.0
2016-05-09 13:30:00,52.25,52.35,52.25,52.34,98245.0,46.4259,46.5148,46.4259,46.5059,98245.0
2016-05-09 13:40:00,52.34,52.44,52.34,52.43,77625.0,46.5059,46.5948,46.5059,46.5859,77625.0
2016-05-09 13:50:00,52.42,52.45,52.35,52.37,33915.0,46.577,46.6037,46.5148,46.5326,33915.0
2016-05-09 14:00:00,52.35,52.39,52.25,52.27,57950.0,46.5148,46.5503,46.4259,46.4437,57950.0
2016-05-09 14:10:00,52.26,52.28,52.19,52.19,30455.0,46.4348,46.4526,46.3726,46.3726,30455.0
2016-05-09 14:20:00,52.19,52.28,52.19,52.25,68175.0,46.3726,46.4526,46.3726,46.4259,68175.0
2016-05-09 14:30:00,52.25,52.25,52.16,52.16,33980.0,46.4259,46.4259,46.346,46.346,33980.0
2016-05-09 14:40:00,52.17,52.34,52.17,52.34,47385.0,46.3549,46.5059,46.3549,46.5059,47385.0
2016-05-09 14:50:00,52.35,52.46,52.3,52.45,73055.0,46.5148,46.6125,46.4704,46.6037,73055.0
2016-05-09 15:00:00,52.45,52.46,52.37,52.39,70125.0,46.6037,46.6125,46.5326,46.5503,70125.0
2016-05-09 15:10:00,52.39,52.42,52.35,52.4,111145.0,46.5503,46.577,46.5148,46.5592,111145.0
2016-05-09 15:20:00,52.38,52.39,52.22,52.22,452690.0,46.5415,46.5503,46.3993,46.3993,452690.0
2016-05-09 15:30:00,52.22,52.3,52.19,52.25,585990.0,46.3993,46.4704,46.3726,46.4259,585990.0
2016-05-09 15:40:00,52.22,52.24,52.15,52.17,194945.0,46.3993,46.4171,46.3371,46.3549,194945.0
2016-05-09 15:50:00,52.18,52.2,52.09,52.14,396205.0,46.3637,46.3815,46.2838,46.3282,396205.0
2016-05-10 09:30:00,52.11,52.28,52.04,52.09,99775.0,46.3016,46.4526,46.2394,46.2838,99775.0
2016-05-10 09:40:00,52.18,52.31,52.1,52.31,64000.0,46.3637,46.4793,46.2927,46.4793,64000.0
2016-05-10 09:50:00,52.33,52.4,52.29,52.37,55280.0,46.497,46.5592,46.4615,46.5326,55280.0
2016-05-10 10:00:00,52.39,52.52,52.37,52.43,235775.0,46.5503,46.6659,46.5326,46.5859,235775.0
2016-05-10 10:10:00,52.39,52.48,52.38,52.46,64880.0,46.5503,46.6303,46.5415,46.6125,64880.0
2016-05-10 10:20:00,52.46,52.48,52.38,52.4,70890.0,46.6125,46.6303,46.5415,46.5592,70890.0
2016-05-10 10:30:00,52.39,52.39,52.24,52.29,208260.0,46.5503,46.5503,46.4171,46.4615,208260.0
2016-05-10 10:40:00,52.29,52.4,52.21,52.24,154965.0,46.4615,46.5592,46.3904,46.4171,154965.0
2016-05-10 10:50:00,52.22,52.22,52.05,52.14,116365.0,46.3993,46.3993,46.2482,46.3282,116365.0
2016-05-10 11:00:00,52.18,52.24,52.17,52.17,45900.0,46.3637,46.4171,46.3549,46.3549,45900.0
2016-05-10 11:10:00,52.19,52.24,52.12,52.15,71990.0,46.3726,46.4171,46.3104,46.3371,71990.0
2016-05-10 11:20:00,52.16,52.18,52.03,52.05,55840.0,46.346,46.3637,46.2305,46.2482,55840.0
2016-05-10 11:30:00,52.05,52.09,51.99,52.05,88225.0,46.2482,46.2838,46.1949,46.2482,88225.0
2016-05-10 11:40:00,52.03,52.05,51.98,52.03,59500.0,46.2305,46.2482,46.186,46.2305,59500.0
2016-05-10 11:50:00,52.04,52.09,52.02,52.05,54150.0,46.2394,46.2838,46.2216,46.2482,54150.0
2016-05-10 12:00:00,52.06,52.16,52.05,52.05,60500.0,46.2571,46.346,46.2482,46.2482,60500.0
2016-05-10 12:10:00,52.05,52.08,52.05,52.06,42215.0,46.2482,46.2749,46.2482,46.2571,42215.0
2016-05-10 12:20:00,52.05,52.09,52.02,52.09,135585.0,46.2482,46.2838,46.2216,46.2838,135585.0
2016-05-10 12:30:00,52.07,52.09,51.99,52.01,336210.0,46.266,46.2838,46.1949,46.2127,336210.0
2016-05-10 12:40:00,51.99,52.01,51.92,51.93,109770.0,46.1949,46.2127,46.1327,46.1416,109770.0
2016-05-10 12:50:00,51.92,51.99,51.88,51.88,328680.0,46.1327,46.1949,46.0972,46.0972,328680.0
2016-05-10 13:00:00,51.87,51.94,51.87,51.92,87480.0,46.0883,46.1505,46.0883,46.1327,87480.0
2016-05-10 13:10:00,51.91,51.94,51.86,51.93,155700.0,46.1238,46.1505,46.0794,46.1416,155700.0
2016-05-10 13:20:00,51.93,51.97,51.93,51.95,68620.0,46.1416,46.1772,46.1416,46.1594,68620.0
2016-05-10 13:30:00,51.98,51.99,51.95,51.96,43435.0,46.186,46.1949,46.1594,46.1683,43435.0
2016-05-10 13:40:00,51.97,51.98,51.93,51.94,46430.0,46.1772,46.186,46.1416,46.1505,46430.0
2016-05-10 13:50:00,51.95,52.04,51.94,52.03,36180.0,46.1594,46.2394,46.1505,46.2305,36180.0
2016-05-10 14:00:00,52.05,52.16,52.04,52.15,44080.0,46.2482,46.346,46.2394,46.3371,44080.0
2016-05-10 14:10:00,52.16,52.19,52.02,52.05,75745.0,46.346,46.3726,46.2216,46.2482,75745.0
2016-05-10 14:20:00,52.06,52.13,52.02,52.04,91485.0,46.2571,46.3193,46.2216,46.2394,91485.0
2016-05-10 14:30:00,52.01,52.01,51.97,51.98,52760.0,46.2127,46.2127,46.1772,46.186,52760.0
2016-05-10 14:40:00,51.97,52.06,51.97,52.06,73955.0,46.1772,46.2571,46.1772,46.2571,73955.0
2016-05-10 14:50:00,52.08,52.08,51.99,51.99,26000.0,46.2749,46.2749,46.1949,46.1949,26000.0
2016-05-10 15:00:00,52.01,52.15,52.01,52.14,82190.0,46.2127,46.3371,46.2127,46.3282,82190.0
2016-05-10 15:10:00,52.14,52.22,52.13,52.17,129780.0,46.3282,46.3993,46.3193,46.3549,129780.0
2016-05-10 15:20:00,52.17,52.2,52.14,52.15,86265.0,46.3549,46.3815,46.3282,46.3371,86265.0
2016-05-10 15:30:00,52.14,52.15,52.08,52.12,79420.0,46.3282,46.3371,46.2749,46.3104,79420.0
2016-05-10 15:40:00,52.12,52.17,52.11,52.15,118025.0,46.3104,46.3549,46.3016,46.3371,118025.0
2016-05-10 15:50:00,52.15,52.25,52.15,52.24,220035.0,46.3371,46.4259,46.3371,46.4171,220035.0
2016-05-11 09:30:00,52.17,52.28,52.04,52.28,52840.0,46.3549,46.4526,46.2394,46.4526,52840.0
2016-05-11 09:40:00,52.28,52.32,52.08,52.14,75605.0,46.4526,46.4881,46.2749,46.3282,75605.0
2016-05-11 09:50:00,52.14,52.15,51.95,51.98,13410.0,46.3282,46.3371,46.1594,46.186,13410.0
2016-05-11 10:00:00,52.01,52.03,51.87,51.91,67380.0,46.2127,46.2305,46.0883,46.1238,67380.0
2016-05-11 10:10:00,51.9,52.0,51.89,51.93,34765.0,46.115,46.2038,46.1061,46.1416,34765.0
2016-05-11 10:20:00,51.89,51.93,51.82,51.82,59135.0,46.1061,46.1416,46.0439,46.0439,59135.0
2016-05-11 10:30:00,51.84,51.92,51.75,51.77,53985.0,46.0616,46.1327,45.9817,45.9994,53985.0
2016-05-11 10:40:00,51.77,51.77,51.68,51.73,46535.0,45.9994,45.9994,45.9195,45.9639,46535.0
2016-05-11 10:50:00,51.75,51.8,51.6,51.61,98910.0,45.9817,46.0261,45.8484,45.8573,98910.0
2016-05-11 11:00:00,51.58,51.75,51.55,51.71,109105.0,45.8306,45.9817,45.804,45.9461,109105.0
2016-05-11 11:10:00,51.74,51.74,51.68,51.69,29305.0,45.9728,45.9728,45.9195,45.9284,29305.0
2016-05-11 11:20:00,51.71,51.79,51.7,51.7,70000.0,45.9461,46.0172,45.9373,45.9373,70000.0
2016-05-11 11:30:00,51.68,51.7,51.62,51.63,14755.0,45.9195,45.9373,45.8662,45.8751,14755.0
2016-05-11 11:40:00,51.63,51.65,51.57,51.6,40950.0,45.8751,45.8928,45.8217,45.8484,40950.0
2016-05-11 11:50:00,51.6,51.6,51.55,51.55,40385.0,45.8484,45.8484,45.804,45.804,40385.0
2016-05-11 12:00:00,51.55,51.62,51.51,51.62,95495.0,45.804,45.8662,45.7684,45.8662,95495.0
2016-05-11 12:10:00,51.63,51.68,51.61,51.64,25985.0,45.8751,45.9195,45.8573,45.8839,25985.0
2016-05-11 12:20:00,51.65,51.72,51.65,51.7,17000.0,45.8928,45.955,45.8928,45.9373,17000.0
2016-05-11 12:30:00,51.71,51.76,51.65,51.73,30685.0,45.9461,45.9906,45.8928,45.9639,30685.0
2016-05-11 12:40:00,51.72,51.73,51.65,51.72,30300.0,45.955,45.9639,45.8928,45.955,30300.0
2016-05-11 12:50:00,51.68,51.81,51.68,51.81,24510.0,45.9195,46.035,45.9195,46.035,24510.0
2016-05-11 13:00:00,51.82,51.85,51.78,51.78,39125.0,46.0439,46.0705,46.0083,46.0083,39125.0
2016-05-11 13:10:00,51.78,51.8,51.74,51.77,28000.0,46.0083,46.0261,45.9728,45.9994,28000.0
2016-05-11 13:20:00,51.78,51.81,51.75,51.81,44740.0,46.0083,46.035,45.9817,46.035,44740.0
2016-05-11 13:30:00,51.81,51.81,51.74,51.78,32580.0,46.035,46.035,45.9728,46.0083,32580.0
2016-05-11 13:40:00,51.78,51.84,51.74,51.84,71755.0,46.0083,46.0616,45.9728,46.0616,71755.0
2016-05-11 13:50:00,51.84,51.97,51.79,51.94,36175.0,46.0616,46.1772,46.0172,46.1505,36175.0
2016-05-11 14:00:00,51.92,51.96,51.85,51.88,46500.0,46.1327,46.1683,46.0705,46.0972,46500.0
2016-05-11 14:10:00,51.86,51.88,51.81,51.81,27155.0,46.0794,46.0972,46.035,46.035,27155.0
2016-05-11 14:20:00,51.85,51.87,51.79,51.82,32345.0,46.0705,46.0883,46.0172,46.0439,32345.0
2016-05-11 14:30:00,51.82,51.85,51.73,51.73,14500.0,46.0439,46.0705,45.9639,45.9639,14500.0
2016-05-11 14:40:00,51.72,51.75,51.65,51.71,45835.0,45.955,45.9817,45.8928,45.9461,45835.0
2016-05-11 14:50:00,51.71,51.74,51.62,51.64,47365.0,45.9461,45.9728,45.8662,45.8839,47365.0
2016-05-11 15:00:00,51.64,51.81,51.64,51.8,37690.0,45.8839,46.035,45.8839,46.0261,37690.0
2016-05-11 15:10:00,51.8,51.8,51.72,51.76,59185.0,46.0261,46.0261,45.955,45.9906,59185.0
2016-05-11 15:20:00,51.72,51.85,51.68,51.85,62705.0,45.955,46.0705,45.9195,46.0705,62705.0
2016-05-11 15:30:00,51.85,51.91,51.8,51.84,46580.0,46.0705,46.1238,46.0261,46.0616,46580.0
2016-05-11 15:40:00,51.85,51.85,51.69,51.7,83190.0,46.0705,46.0705,45.9284,45.9373,83190.0
2016-05-11 15:50:00,51.7,51.78,51.68,51.75,295390.0,45.9373,46.0083,45.9195,45.9817,295390.0
2016-05-12 09:30:00,52.02,52.25,52.01,52.13,45370.0,46.2216,46.4259,46.2127,46.3193,45370.0
2016-05-12 09:40:00,52.09,52.17,52.01,52.13,20640.0,46.2838,46.3549,46.2127,46.3193,20640.0
2016-05-12 09:50:00,52.13,52.13,51.72,51.72,26080.0,46.3193,46.3193,45.955,45.955,26080.0
2016-05-12 10:00:00,51.74,51.86,51.74,51.83,34000.0,45.9728,46.0794,45.9728,46.0528,34000.0
2016-05-12 10:10:00,51.88,51.93,51.81,51.83,33510.0,46.0972,46.1416,46.035,46.0528,33510.0
2016-05-12 10:20:00,51.82,51.83,51.72,51.75,23245.0,46.0439,46.0528,45.955,45.9817,23245.0
2016-05-12 10:30:00,51.71,51.79,51.68,51.79,37305.0,45.9461,46.0172,45.9195,46.0172,37305.0
2016-05-12 10:40:00,51.77,51.79,51.67,51.79,31380.0,45.9994,46.0172,45.9106,46.0172,31380.0
2016-05-12 10:50:00,51.79,51.96,51.77,51.96,35675.0,46.0172,46.1683,45.9994,46.1683,35675.0
2016-05-12 11:00:00,51.94,51.99,51.83,51.99,36610.0,46.1505,46.1949,46.0528,46.1949,36610.0
2016-05-12 11:10:00,51.99,52.1,51.96,52.08,44795.0,46.1949,46.2927,46.1683,46.2749,44795.0
2016-05-12 11:20:00,52.13,52.2,52.09,52.15,79215.0,46.3193,46.3815,46.2838,46.3371,79215.0
2016-05-12 11:30:00,52.14,52.22,52.09,52.21,20180.0,46.3282,46.3993,46.2838,46.3904,20180.0
2016-05-12 11:40:00,52.18,52.22,52.16,52.2,23720.0,46.3637,46.3993,46.346,46.3815,23720.0
2016-05-12 11:50:00,52.21,52.27,52.16,52.22,44580.0,46.3904,46.4437,46.346,46.3993,44580.0
2016-05-12 12:00:00,52.2,52.28,52.2,52.24,42545.0,46.3815,46.4526,46.3815,46.4171,42545.0
2016-05-12 12:10:00,52.2,52.23,52.16,52.2,39195.0,46.3815,46.4082,46.346,46.3815,39195.0
2016-05-12 12:20:00,52.17,52.22,52.17,52.22,13755.0,46.3549,46.3993,46.3549,46.3993,13755.0
2016-05-12 12:30:00,52.21,52.23,52.14,52.16,55240.0,46.3904,46.4082,46.3282,46.346,55240.0
2016-05-12 12:40:00,52.14,52.22,52.11,52.22,25020.0,46.3282,46.3993,46.3016,46.3993,25020.0
2016-05-12 12:50:00,52.22,52.27,52.2,52.25,27755.0,46.3993,46.4437,46.3815,46.4259,27755.0
2016-05-12 13:00:00,52.29,52.29,52.18,52.21,36480.0,46.4615,46.4615,46.3637,46.3904,36480.0
2016-05-12 13:10:00,52.16,52.21,52.16,52.21,15680.0,46.346,46.3904,46.346,46.3904,15680.0
2016-05-12 13:20:00,52.22,52.26,52.16,52.23,35905.0,46.3993,46.4348,46.346,46.4082,35905.0
2016-05-12 13:30:00,52.23,52.24,52.16,52.22,44650.0,46.4082,46.4171,46.346,46.3993,44650.0
2016-05-12 13:40:00,52.2,52.23,52.13,52.22,21000.0,46.3815,46.4082,46.3193,46.3993,21000.0
2016-05-12 13:50:00,52.21,52.32,52.18,52.26,17905.0,46.3904,46.4881,46.3637,46.4348,17905.0
2016-05-12 14:00:00,52.28,52.45,52.26,52.43,37655.0,46.4526,46.6037,46.4348,46.5859,37655.0
2016-05-12 14:10:00,52.42,52.48,52.41,52.47,43510.0,46.577,46.6303,46.5681,46.6214,43510.0
2016-05-12 14:20:00,52.46,52.52,52.42,52.52,49720.0,46.6125,46.6659,46.577,46.6659,49720.0
2016-05-12 14:30:00,52.5,52.53,52.48,52.51,67825.0,46.6481,46.6747,46.6303,46.657,67825.0
2016-05-12 14:40:00,52.51,52.53,52.46,52.53,36340.0,46.657,46.6747,46.6125,46.6747,36340.0
2016-05-12 14:50:00,52.52,52.54,52.46,52.5,35200.0,46.6659,46.6836,46.6125,46.6481,35200.0
2016-05-12 15:00:00,52.48,52.51,52.44,52.51,48685.0,46.6303,46.657,46.5948,46.657,48685.0
2016-05-12 15:10:00,52.51,52.57,52.51,52.54,60170.0,46.657,46.7103,46.657,46.6836,60170.0
2016-05-12 15:20:00,52.56,52.65,52.54,52.63,78525.0,46.7014,46.7814,46.6836,46.7636,78525.0
2016-05-12 15:30:00,52.62,52.66,52.5,52.54,67955.0,46.7547,46.7902,46.6481,46.6836,67955.0
2016-05-12 15:40:00,52.54,52.57,52.49,52.52,124265.0,46.6836,46.7103,46.6392,46.6659,124265.0
2016-05-12 15:50:00,52.51,52.51,52.38,52.48,214250.0,46.657,46.657,46.5415,46.6303,214250.0
2016-05-13 09:30:00,52.22,52.59,52.18,52.55,88735.0,46.3993,46.728,46.3637,46.6925,88735.0
2016-05-13 09:40:00,52.5,52.66,52.33,52.54,236210.0,46.6481,46.7902,46.497,46.6836,236210.0
2016-05-13 09:50:00,52.53,52.63,52.49,52.55,34580.0,46.6747,46.7636,46.6392,46.6925,34580.0
2016-05-13 10:00:00,52.59,52.66,52.48,52.54,14880.0,46.728,46.7902,46.6303,46.6836,14880.0
2016-05-13 10:10:00,52.43,52.61,52.41,52.46,26620.0,46.5859,46.7458,46.5681,46.6125,26620.0
2016-05-13 10:20:00,52.46,52.57,52.42,52.51,14790.0,46.6125,46.7103,46.577,46.657,14790.0
2016-05-13 10:30:00,52.5,52.61,52.4,52.51,91270.0,46.6481,46.7458,46.5592,46.657,91270.0
2016-05-13 10:40:00,52.52,52.6,52.41,52.48,75010.0,46.6659,46.7369,46.5681,46.6303,75010.0
2016-05-13 10:50:00,52.56,52.6,52.5,52.51,73010.0,46.7014,46.7369,46.6481,46.657,73010.0
2016-05-13 11:00:00,52.5,52.6,52.47,52.52,91250.0,46.6481,46.7369,46.6214,46.6659,91250.0
2016-05-13 11:10:00,52.5,52.54,52.43,52.54,37530.0,46.6481,46.6836,46.5859,46.6836,37530.0
2016-05-13 11:20:00,52.55,52.64,52.5,52.56,34625.0,46.6925,46.7725,46.6481,46.7014,34625.0
2016-05-13 11:30:00,52.54,52.58,52.44,52.54,48925.0,46.6836,46.7192,46.5948,46.6836,48925.0
2016-05-13 11:40:00,52.54,52.55,52.49,52.52,30525.0,46.6836,46.6925,46.6392,46.6659,30525.0
2016-05-13 11:50:00,52.48,52.54,52.4,52.5,55440.0,46.6303,46.6836,46.5592,46.6481,55440.0
2016-05-13 12:00:00,52.53,52.54,52.46,52.47,77695.0,46.6747,46.6836,46.6125,46.6214,77695.0
2016-05-13 12:10:00,52.41,52.48,52.35,52.39,61660.0,46.5681,46.6303,46.5148,46.5503,61660.0
2016-05-13 12:20:00,52.39,52.46,52.38,52.4,44940.0,46.5503,46.6125,46.5415,46.5592,44940.0
2016-05-13 12:30:00,52.39,52.45,52.38,52.39,29895.0,46.5503,46.6037,46.5415,46.5503,29895.0
2016-05-13 12:40:00,52.38,52.4,52.32,52.34,32510.0,46.5415,46.5592,46.4881,46.5059,32510.0
2016-05-13 12:50:00,52.33,52.33,52.22,52.25,34050.0,46.497,46.497,46.3993,46.4259,34050.0
2016-05-13 13:00:00,52.25,52.25,52.19,52.21,9300.0,46.4259,46.4259,46.3726,46.3904,9300.0
2016-05-13 13:10:00,52.23,52.23,52.17,52.17,23065.0,46.4082,46.4082,46.3549,46.3549,23065.0
2016-05-13 13:20:00,52.18,52.25,52.16,52.22,59155.0,46.3637,46.4259,46.346,46.3993,59155.0
2016-05-13 13:30:00,52.21,52.22,52.15,52.18,29705.0,46.3904,46.3993,46.3371,46.3637,29705.0
2016-05-13 13:40:00,52.16,52.2,52.13,52.13,17505.0,46.346,46.3815,46.3193,46.3193,17505.0
2016-05-13 13:50:00,52.14,52.15,52.01,52.13,38075.0,46.3282,46.3371,46.2127,46.3193,38075.0
2016-05-13 14:00:00,52.13,52.13,52.08,52.13,30915.0,46.3193,46.3193,46.2749,46.3193,30915.0
2016-05-13 14:10:00,52.11,52.17,52.1,52.12,34690.0,46.3016,46.3549,46.2927,46.3104,34690.0
2016-05-13 14:20:00,52.12,52.12,52.04,52.09,29905.0,46.3104,46.3104,46.2394,46.2838,29905.0
2016-05-13 14:30:00,52.07,52.17,52.06,52.1,158900.0,46.266,46.3549,46.2571,46.2927,158900.0
2016-05-13 14:40:00,52.1,52.1,52.01,52.07,49775.0,46.2927,46.2927,46.2127,46.266,49775.0
2016-05-13 14:50:00,52.05,52.11,52.02,52.09,111675.0,46.2482,46.3016,46.2216,46.2838,111675.0
2016-05-13 15:00:00,52.05,52.08,51.99,52.01,36380.0,46.2482,46.2749,46.1949,46.2127,36380.0
2016-05-13 15:10:00,51.99,52.1,51.99,52.06,94470.0,46.1949,46.2927,46.1949,46.2571,94470.0
2016-05-13 15:20:00,52.07,52.09,52.03,52.06,61500.0,46.266,46.2838,46.2305,46.2571,61500.0
2016-05-13 15:30:00,52.04,52.08,52.0,52.01,88595.0,46.2394,46.2749,46.2038,46.2127,88595.0
2016-05-13 15:40:00,52.02,52.06,51.98,52.02,96300.0,46.2216,46.2571,46.186,46.2216,96300.0
2016-05-13 15:50:00,52.02,52.04,51.98,52.0,235730.0,46.2216,46.2394,46.186,46.2038,235730.0
2016-05-16 09:30:00,52.13,52.58,52.0,52.0,85540.0,46.3193,46.7192,46.2038,46.2038,85540.0
2016-05-16 09:40:00,52.05,52.07,51.86,51.95,80605.0,46.2482,46.266,46.0794,46.1594,80605.0
2016-05-16 09:50:00,51.96,52.03,51.95,52.0,101495.0,46.1683,46.2305,46.1594,46.2038,101495.0
2016-05-16 10:00:00,52.03,52.23,52.03,52.2,122890.0,46.2305,46.4082,46.2305,46.3815,122890.0
2016-05-16 10:10:00,52.2,52.2,52.04,52.08,90445.0,46.3815,46.3815,46.2394,46.2749,90445.0
2016-05-16 10:20:00,52.08,52.13,51.95,52.06,35160.0,46.2749,46.3193,46.1594,46.2571,35160.0
2016-05-16 10:30:00,52.13,52.16,52.07,52.16,57250.0,46.3193,46.346,46.266,46.346,57250.0
2016-05-16 10:40:00,52.14,52.17,52.1,52.17,49885.0,46.3282,46.3549,46.2927,46.3549,49885.0
2016-05-16 10:50:00,52.19,52.23,52.12,52.21,37070.0,46.3726,46.4082,46.3104,46.3904,37070.0
2016-05-16 11:00:00,52.25,52.29,52.18,52.18,59520.0,46.4259,46.4615,46.3637,46.3637,59520.0
2016-05-16 11:10:00,52.16,52.23,52.15,52.22,37525.0,46.346,46.4082,46.3371,46.3993,37525.0
2016-05-16 11:20:00,52.22,52.3,52.18,52.22,26445.0,46.3993,46.4704,46.3637,46.3993,26445.0
2016-05-16 11:30:00,52.2,52.25,52.16,52.2,45465.0,46.3815,46.4259,46.346,46.3815,45465.0
2016-05-16 11:40:00,52.22,52.27,52.2,52.22,26675.0,46.3993,46.4437,46.3815,46.3993,26675.0
2016-05-16 11:50:00,52.24,52.27,52.16,52.26,27580.0,46.4171,46.4437,46.346,46.4348,27580.0
2016-05-16 12:00:00,52.25,52.26,52.19,52.2,74800.0,46.4259,46.4348,46.3726,46.3815,74800.0
2016-05-16 12:10:00,52.23,52.25,52.2,52.2,31655.0,46.4082,46.4259,46.3815,46.3815,31655.0
2016-05-16 12:20:00,52.2,52.25,52.2,52.2,24500.0,46.3815,46.4259,46.3815,46.3815,24500.0
2016-05-16 12:30:00,52.23,52.26,52.2,52.26,17395.0,46.4082,46.4348,46.3815,46.4348,17395.0
2016-05-16 12:40:00,52.26,52.3,52.24,52.3,15430.0,46.4348,46.4704,46.4171,46.4704,15430.0
2016-05-16 12:50:00,52.28,52.31,52.24,52.27,35145.0,46.4526,46.4793,46.4171,46.4437,35145.0
2016-05-16 13:00:00,52.25,52.35,52.25,52.32,28525.0,46.4259,46.5148,46.4259,46.4881,28525.0
2016-05-16 13:10:00,52.3,52.33,52.28,52.32,30445.0,46.4704,46.497,46.4526,46.4881,30445.0
2016-05-16 13:20:00,52.29,52.35,52.27,52.33,26125.0,46.4615,46.5148,46.4437,46.497,26125.0
2016-05-16 13:30:00,52.3,52.33,52.29,52.33,31840.0,46.4704,46.497,46.4615,46.497,31840.0
2016-05-16 13:40:00,52.32,52.37,52.27,52.35,34555.0,46.4881,46.5326,46.4437,46.5148,34555.0
2016-05-16 13:50:00,52.35,52.4,52.31,52.39,22470.0,46.5148,46.5592,46.4793,46.5503,22470.0
2016-05-16 14:00:00,52.39,52.48,52.39,52.48,28465.0,46.5503,46.6303,46.5503,46.6303,28465.0
2016-05-16 14:10:00,52.49,52.59,52.49,52.59,47750.0,46.6392,46.728,46.6392,46.728,47750.0
2016-05-16 14:20:00,52.57,52.57,52.49,52.51,110175.0,46.7103,46.7103,46.6392,46.657,110175.0
2016-05-16 14:30:00,52.52,52.62,52.5,52.55,132705.0,46.6659,46.7547,46.6481,46.6925,132705.0
2016-05-16 14:40:00,52.55,52.57,52.53,52.56,40680.0,46.6925,46.7103,46.6747,46.7014,40680.0
2016-05-16 14:50:00,52.55,52.55,52.5,52.52,36275.0,46.6925,46.6925,46.6481,46.6659,36275.0
2016-05-16 15:00:00,52.51,52.58,52.51,52.55,33695.0,46.657,46.7192,46.657,46.6925,33695.0
2016-05-16 15:10:00,52.53,52.55,52.48,52.5,56640.0,46.6747,46.6925,46.6303,46.6481,56640.0
2016-05-16 15:20:00,52.5,52.5,52.42,52.44,32500.0,46.6481,46.6481,46.577,46.5948,32500.0
2016-05-16 15:30:00,52.43,52.43,52.31,52.37,89740.0,46.5859,46.5859,46.4793,46.5326,89740.0
2016-05-16 15:40:00,52.35,52.38,52.29,52.29,191785.0,46.5148,46.5415,46.4615,46.4615,191785.0
2016-05-16 15:50:00,52.3,52.34,52.26,52.31,203515.0,46.4704,46.5059,46.4348,46.4793,203515.0
2016-05-17 09:30:00,52.2,52.44,51.97,52.38,94170.0,46.3815,46.5948,46.1772,46.5415,94170.0
2016-05-17 09:40:00,52.42,52.5,52.26,52.36,207135.0,46.577,46.6481,46.4348,46.5237,207135.0
2016-05-17 09:50:00,52.35,52.4,52.22,52.32,31510.0,46.5148,46.5592,46.3993,46.4881,31510.0
2016-05-17 10:00:00,52.27,52.32,52.11,52.11,43905.0,46.4437,46.4881,46.3016,46.3016,43905.0
2016-05-17 10:10:00,52.15,52.28,52.12,52.18,62955.0,46.3371,46.4526,46.3104,46.3637,62955.0
2016-05-17 10:20:00,52.21,52.24,52.02,52.03,50635.0,46.3904,46.4171,46.2216,46.2305,50635.0
2016-05-17 10:30:00,52.01,52.03,51.92,51.97,61765.0,46.2127,46.2305,46.1327,46.1772,61765.0
2016-05-17 10:40:00,51.95,51.98,51.92,51.92,42780.0,46.1594,46.186,46.1327,46.1327,42780.0
2016-05-17 10:50:00,51.9,51.95,51.88,51.93,26850.0,46.115,46.1594,46.0972,46.1416,26850.0
2016-05-17 11:00:00,51.9,51.91,51.8,51.8,50990.0,46.115,46.1238,46.0261,46.0261,50990.0
2016-05-17 11:10:00,51.78,51.81,51.73,51.77,190735.0,46.0083,46.035,45.9639,45.9994,190735.0
2016-05-17 11:20:00,51.79,51.79,51.66,51.69,90410.0,46.0172,46.0172,45.9017,45.9284,90410.0
2016-05-17 11:30:00,51.69,51.75,51.65,51.68,97790.0,45.9284,45.9817,45.8928,45.9195,97790.0
2016-05-17 11:40:00,51.69,51.73,51.62,51.66,35585.0,45.9284,45.9639,45.8662,45.9017,35585.0
2016-05-17 11:50:00,51.7,51.77,51.63,51.75,53645.0,45.9373,45.9994,45.8751,45.9817,53645.0
2016-05-17 12:00:00,51.74,51.74,51.61,51.61,12390.0,45.9728,45.9728,45.8573,45.8573,12390.0
2016-05-17 12:10:00,51.59,51.6,51.52,51.52,36825.0,45.8395,45.8484,45.7773,45.7773,36825.0
2016-05-17 12:20:00,51.5,51.51,51.45,51.46,27645.0,45.7595,45.7684,45.7151,45.724,27645.0
2016-05-17 12:30:00,51.46,51.54,51.43,51.54,80170.0,45.724,45.7951,45.6973,45.7951,80170.0
2016-05-17 12:40:00,51.52,51.52,51.47,51.51,30615.0,45.7773,45.7773,45.7329,45.7684,30615.0
2016-05-17 12:50:00,51.49,51.56,51.47,51.54,26840.0,45.7507,45.8129,45.7329,45.7951,26840.0
2016-05-17 13:00:00,51.54,51.58,51.52,51.54,42825.0,45.7951,45.8306,45.7773,45.7951,42825.0
2016-05-17 13:10:00,51.53,51.58,51.51,51.57,27785.0,45.7862,45.8306,45.7684,45.8217,27785.0
2016-05-17 13:20:00,51.65,51.66,51.62,51.64,15375.0,45.8928,45.9017,45.8662,45.8839,15375.0
2016-05-17 13:30:00,51.66,51.74,51.64,51.64,29885.0,45.9017,45.9728,45.8839,45.8839,29885.0
2016-05-17 13:40:00,51.66,51.75,51.63,51.63,35865.0,45.9017,45.9817,45.8751,45.8751,35865.0
2016-05-17 13:50:00,51.63,51.65,51.53,51.54,54060.0,45.8751,45.8928,45.7862,45.7951,54060.0
2016-05-17 14:00:00,51.56,51.56,51.46,51.46,48305.0,45.8129,45.8129,45.724,45.724,48305.0
2016-05-17 14:10:00,51.43,51.46,51.38,51.38,48400.0,45.6973,45.724,45.6529,45.6529,48400.0
2016-05-17 14:20:00,51.38,51.4,51.26,51.4,38500.0,45.6529,45.6707,45.5463,45.6707,38500.0
2016-05-17 14:30:00,51.35,51.39,51.31,51.33,47825.0,45.6263,45.6618,45.5907,45.6085,47825.0
2016-05-17 14:40:00,51.33,51.42,51.32,51.41,48385.0,45.6085,45.6885,45.5996,45.6796,48385.0
2016-05-17 14:50:00,51.39,51.44,51.28,51.41,53960.0,45.6618,45.7062,45.5641,45.6796,53960.0
2016-05-17 15:00:00,51.45,51.57,51.4,51.56,36000.0,45.7151,45.8217,45.6707,45.8129,36000.0
2016-05-17 15:10:00,51.54,51.56,51.34,51.43,57085.0,45.7951,45.8129,45.6174,45.6973,57085.0
2016-05-17 15:20:00,51.4,51.4,51.28,51.36,58660.0,45.6707,45.6707,45.5641,45.6351,58660.0
2016-05-17 15:30:00,51.38,51.5,51.37,51.5,40445.0,45.6529,45.7595,45.644,45.7595,40445.0
2016-05-17 15:40:00,51.49,51.52,51.4,51.51,138705.0,45.7507,45.7773,45.6707,45.7684,138705.0
2016-05-17 15:50:00,51.48,51.54,51.46,51.54,272550.0,45.7418,45.7951,45.724,45.7951,272550.0
2016-05-18 09:30:00,51.4,51.75,51.24,51.42,103340.0,45.6707,45.9817,45.5285,45.6885,103340.0
2016-05-18 09:40:00,51.54,51.71,51.43,51.55,42695.0,45.7951,45.9461,45.6973,45.804,42695.0
2016-05-18 09:50:00,51.52,51.7,51.48,51.64,26700.0,45.7773,45.9373,45.7418,45.8839,26700.0
2016-05-18 10:00:00,51.69,51.78,51.69,51.77,14500.0,45.9284,46.0083,45.9284,45.9994,14500.0
2016-05-18 10:10:00,51.73,51.76,51.64,51.67,11030.0,45.9639,45.9906,45.8839,45.9106,11030.0
2016-05-18 10:20:00,51.65,51.77,51.59,51.59,26585.0,45.8928,45.9994,45.8395,45.8395,26585.0
2016-05-18 10:30:00,51.62,51.75,51.6,51.61,22010.0,45.8662,45.9817,45.8484,45.8573,22010.0
2016-05-18 10:40:00,51.64,51.65,51.48,51.61,43055.0,45.8839,45.8928,45.7418,45.8573,43055.0
2016-05-18 10:50:00,51.57,51.6,51.51,51.51,12500.0,45.8217,45.8484,45.7684,45.7684,12500.0
2016-05-18 11:00:00,51.53,51.64,51.5,51.63,27935.0,45.7862,45.8839,45.7595,45.8751,27935.0
2016-05-18 11:10:00,51.66,51.71,51.58,51.71,38830.0,45.9017,45.9461,45.8306,45.9461,38830.0
2016-05-18 11:20:00,51.7,51.91,51.7,51.91,14305.0,45.9373,46.1238,45.9373,46.1238,14305.0
2016-05-18 11:30:00,51.86,51.87,51.77,51.8,14800.0,46.0794,46.0883,45.9994,46.0261,14800.0
2016-05-18 11:40:00,51.85,51.88,51.8,51.8,38090.0,46.0705,46.0972,46.0261,46.0261,38090.0
2016-05-18 11:50:00,51.83,51.84,51.77,51.79,22045.0,46.0528,46.0616,45.9994,46.0172,22045.0
2016-05-18 12:00:00,51.75,51.82,51.7,51.78,20030.0,45.9817,46.0439,45.9373,46.0083,20030.0
2016-05-18 12:10:00,51.76,51.84,51.67,51.83,26275.0,45.9906,46.0616,45.9106,46.0528,26275.0
2016-05-18 12:20:00,51.83,51.86,51.73,51.75,23675.0,46.0528,46.0794,45.9639,45.9817,23675.0
2016-05-18 12:30:00,51.76,51.83,51.73,51.81,17745.0,45.9906,46.0528,45.9639,46.035,17745.0
2016-05-18 12:40:00,51.81,51.81,51.67,51.69,35420.0,46.035,46.035,45.9106,45.9284,35420.0
2016-05-18 12:50:00,51.69,51.87,51.67,51.83,84205.0,45.9284,46.0883,45.9106,46.0528,84205.0
2016-05-18 13:00:00,51.87,51.94,51.79,51.79,30200.0,46.0883,46.1505,46.0172,46.0172,30200.0
2016-05-18 13:10:00,51.8,51.89,51.8,51.87,27700.0,46.0261,46.1061,46.0261,46.0883,27700.0
2016-05-18 13:20:00,51.86,51.94,51.84,51.84,20330.0,46.0794,46.1505,46.0616,46.0616,20330.0
2016-05-18 13:30:00,51.9,51.97,51.84,51.88,16345.0,46.115,46.1772,46.0616,46.0972,16345.0
2016-05-18 13:40:00,51.88,52.06,51.86,52.0,49300.0,46.0972,46.2571,46.0794,46.2038,49300.0
2016-05-18 13:50:00,51.98,51.98,51.76,51.85,34880.0,46.186,46.186,45.9906,46.0705,34880.0
2016-05-18 14:00:00,51.8,51.97,51.73,51.97,127185.0,46.0261,46.1772,45.9639,46.1772,127185.0
2016-05-18 14:10:00,51.94,51.94,51.77,51.93,46540.0,46.1505,46.1505,45.9994,46.1416,46540.0
2016-05-18 14:20:00,51.87,52.01,51.83,51.91,71355.0,46.0883,46.2127,46.0528,46.1238,71355.0
2016-05-18 14:30:00,51.86,51.95,51.78,51.89,40825.0,46.0794,46.1594,46.0083,46.1061,40825.0
2016-05-18 14:40:00,51.89,52.02,51.87,51.99,35745.0,46.1061,46.2216,46.0883,46.1949,35745.0
2016-05-18 14:50:00,52.05,52.08,51.99,52.07,21800.0,46.2482,46.2749,46.1949,46.266,21800.0
2016-05-18 15:00:00,52.09,52.27,52.09,52.17,63070.0,46.2838,46.4437,46.2838,46.3549,63070.0
2016-05-18 15:10:00,52.21,52.21,52.04,52.11,71140.0,46.3904,46.3904,46.2394,46.3016,71140.0
2016-05-18 15:20:00,52.15,52.15,52.0,52.05,83255.0,46.3371,46.3371,46.2038,46.2482,83255.0
2016-05-18 15:30:00,52.05,52.21,52.05,52.12,102010.0,46.2482,46.3904,46.2482,46.3104,102010.0
2016-05-18 15:40:00,52.14,52.21,52.11,52.19,158480.0,46.3282,46.3904,46.3016,46.3726,158480.0
2016-05-18 15:50:00,52.18,52.33,52.14,52.32,352605.0,46.3637,46.497,46.3282,46.4881,352605.0
2016-05-19 09:30:00,52.3,52.39,51.91,52.02,51775.0,46.4704,46.5503,46.1238,46.2216,51775.0
2016-05-19 09:40:00,52.11,52.54,52.11,52.48,83145.0,46.3016,46.6836,46.3016,46.6303,83145.0
2016-05-19 09:50:00,52.45,52.58,52.09,52.09,124760.0,46.6037,46.7192,46.2838,46.2838,124760.0
2016-05-19 10:00:00,52.07,52.24,52.0,52.22,94115.0,46.266,46.4171,46.2038,46.3993,94115.0
2016-05-19 10:10:00,52.22,52.47,52.22,52.46,123085.0,46.3993,46.6214,46.3993,46.6125,123085.0
2016-05-19 10:20:00,52.4,52.49,52.33,52.49,71595.0,46.5592,46.6392,46.497,46.6392,71595.0
2016-05-19 10:30:00,52.46,52.47,52.26,52.36,88830.0,46.6125,46.6214,46.4348,46.5237,88830.0
2016-05-19 10:40:00,52.32,52.56,52.27,52.53,122295.0,46.4881,46.7014,46.4437,46.6747,122295.0
2016-05-19 10:50:00,52.56,52.6,52.45,52.5,216910.0,46.7014,46.7369,46.6037,46.6481,216910.0
2016-05-19 11:00:00,52.5,52.51,52.19,52.2,81320.0,46.6481,46.657,46.3726,46.3815,81320.0
2016-05-19 11:10:00,52.18,52.3,52.11,52.21,427480.0,46.3637,46.4704,46.3016,46.3904,427480.0
2016-05-19 11:20:00,52.21,52.23,52.1,52.1,348305.0,46.3904,46.4082,46.2927,46.2927,348305.0
2016-05-19 11:30:00,52.11,52.13,52.0,52.03,33550.0,46.3016,46.3193,46.2038,46.2305,33550.0
2016-05-19 11:40:00,52.07,52.1,51.99,52.08,126010.0,46.266,46.2927,46.1949,46.2749,126010.0
2016-05-19 11:50:00,52.07,52.17,51.98,52.09,74040.0,46.266,46.3549,46.186,46.2838,74040.0
2016-05-19 12:00:00,52.11,52.17,52.03,52.08,28500.0,46.3016,46.3549,46.2305,46.2749,28500.0
2016-05-19 12:10:00,52.13,52.15,52.04,52.08,28670.0,46.3193,46.3371,46.2394,46.2749,28670.0
2016-05-19 12:20:00,52.08,52.13,52.0,52.02,19845.0,46.2749,46.3193,46.2038,46.2216,19845.0
2016-05-19 12:30:00,52.0,52.24,51.96,52.24,167860.0,46.2038,46.4171,46.1683,46.4171,167860.0
2016-05-19 12:40:00,52.22,52.25,52.12,52.21,61595.0,46.3993,46.4259,46.3104,46.3904,61595.0
2016-05-19 12:50:00,52.2,52.33,52.19,52.3,296880.0,46.3815,46.497,46.3726,46.4704,296880.0
2016-05-19 13:00:00,52.29,52.35,52.24,52.28,252830.0,46.4615,46.5148,46.4171,46.4526,252830.0
2016-05-19 13:10:00,52.32,52.32,52.23,52.28,27575.0,46.4881,46.4881,46.4082,46.4526,27575.0
2016-05-19 13:20:00,52.28,52.3,52.24,52.29,35000.0,46.4526,46.4704,46.4171,46.4615,35000.0
2016-05-19 13:30:00,52.29,52.32,52.22,52.22,60555.0,46.4615,46.4881,46.3993,46.3993,60555.0
2016-05-19 13:40:00,52.22,52.28,52.19,52.21,25805.0,46.3993,46.4526,46.3726,46.3904,25805.0
2016-05-19 13:50:00,52.2,52.25,52.1,52.13,45990.0,46.3815,46.4259,46.2927,46.3193,45990.0
2016-05-19 14:00:00,52.09,52.16,52.09,52.16,50575.0,46.2838,46.346,46.2838,46.346,50575.0
2016-05-19 14:10:00,52.19,52.31,52.19,52.29,35010.0,46.3726,46.4793,46.3726,46.4615,35010.0
2016-05-19 14:20:00,52.29,52.29,52.17,52.19,22500.0,46.4615,46.4615,46.3549,46.3726,22500.0
2016-05-19 14:30:00,52.21,52.24,52.1,52.12,36320.0,46.3904,46.4171,46.2927,46.3104,36320.0
2016-05-19 14:40:00,52.11,52.18,52.08,52.12,34535.0,46.3016,46.3637,46.2749,46.3104,34535.0
2016-05-19 14:50:00,52.14,52.17,52.11,52.12,43500.0,46.3282,46.3549,46.3016,46.3104,43500.0
2016-05-19 15:00:00,52.13,52.2,52.13,52.2,28255.0,46.3193,46.3815,46.3193,46.3815,28255.0
2016-05-19 15:10:00,52.21,52.27,52.19,52.23,33860.0,46.3904,46.4437,46.3726,46.4082,33860.0
2016-05-19 15:20:00,52.23,52.27,52.15,52.15,28525.0,46.4082,46.4437,46.3371,46.3371,28525.0
2016-05-19 15:30:00,52.13,52.15,52.06,52.12,50205.0,46.3193,46.3371,46.2571,46.3104,50205.0
2016-05-19 15:40:00,52.14,52.17,52.07,52.16,70910.0,46.3282,46.3549,46.266,46.346,70910.0
2016-05-19 15:50:00,52.15,52.23,52.12,52.15,203730.0,46.3371,46.4082,46.3104,46.3371,203730.0
2016-05-20 09:30:00,52.45,52.68,52.41,52.41,233160.0,46.6037,46.808,46.5681,46.5681,233160.0
2016-05-20 09:40:00,52.49,52.57,52.4,52.54,290225.0,46.6392,46.7103,46.5592,46.6836,290225.0
2016-05-20 09:50:00,52.56,52.78,52.53,52.66,339135.0,46.7014,46.8969,46.6747,46.7902,339135.0
2016-05-20 10:00:00,52.68,52.81,52.67,52.68,147965.0,46.808,46.9235,46.7991,46.808,147965.0
2016-05-20 10:10:00,52.72,52.82,52.65,52.79,121535.0,46.8436,46.9324,46.7814,46.9058,121535.0
2016-05-20 10:20:00,52.78,52.79,52.67,52.75,93775.0,46.8969,46.9058,46.7991,46.8702,93775.0
2016-05-20 10:30:00,52.7,52.76,52.67,52.73,154975.0,46.8258,46.8791,46.7991,46.8524,154975.0
2016-05-20 10:40:00,52.73,52.9,52.7,52.89,50030.0,46.8524,47.0035,46.8258,46.9946,50030.0
2016-05-20 10:50:00,52.89,52.9,52.77,52.86,113165.0,46.9946,47.0035,46.888,46.968,113165.0
2016-05-20 11:00:00,52.86,52.94,52.77,52.89,125800.0,46.968,47.039,46.888,46.9946,125800.0
2016-05-20 11:10:00,52.86,52.91,52.78,52.91,67650.0,46.968,47.0124,46.8969,47.0124,67650.0
2016-05-20 11:20:00,52.91,52.97,52.86,52.97,119835.0,47.0124,47.0657,46.968,47.0657,119835.0
2016-05-20 11:30:00,52.98,53.08,52.96,53.08,57495.0,47.0746,47.1634,47.0568,47.1634,57495.0
2016-05-20 11:40:00,53.07,53.12,53.02,53.04,64325.0,47.1545,47.199,47.1101,47.1279,64325.0
2016-05-20 11:50:00,53.06,53.06,52.92,53.04,69975.0,47.1457,47.1457,47.0213,47.1279,69975.0
2016-05-20 12:00:00,53.0,53.04,52.89,52.96,59485.0,47.0923,47.1279,46.9946,47.0568,59485.0
2016-05-20 12:10:00,52.94,52.97,52.89,52.93,30155.0,47.039,47.0657,46.9946,47.0301,30155.0
2016-05-20 12:20:00,52.95,53.0,52.9,52.95,88040.0,47.0479,47.0923,47.0035,47.0479,88040.0
2016-05-20 12:30:00,52.97,53.09,52.91,53.07,137345.0,47.0657,47.1723,47.0124,47.1545,137345.0
2016-05-20 12:40:00,53.04,53.06,53.0,53.02,27520.0,47.1279,47.1457,47.0923,47.1101,27520.0
2016-05-20 12:50:00,53.01,53.06,52.98,53.03,11640.0,47.1012,47.1457,47.0746,47.119,11640.0
2016-05-20 13:00:00,53.01,53.02,52.98,53.01,50850.0,47.1012,47.1101,47.0746,47.1012,50850.0
2016-05-20 13:10:00,53.02,53.02,52.94,52.95,186395.0,47.1101,47.1101,47.039,47.0479,186395.0
2016-05-20 13:20:00,52.96,53.01,52.95,52.98,168740.0,47.0568,47.1012,47.0479,47.0746,168740.0
2016-05-20 13:30:00,52.98,53.01,52.93,52.93,330295.0,47.0746,47.1012,47.0301,47.0301,330295.0
2016-05-20 13:40:00,52.93,52.93,52.82,52.82,20570.0,47.0301,47.0301,46.9324,46.9324,20570.0
2016-05-20 13:50:00,52.81,52.91,52.77,52.8,75875.0,46.9235,47.0124,46.888,46.9146,75875.0
2016-05-20 14:00:00,52.8,52.82,52.69,52.71,62975.0,46.9146,46.9324,46.8169,46.8347,62975.0
2016-05-20 14:10:00,52.73,52.74,52.67,52.71,62685.0,46.8524,46.8613,46.7991,46.8347,62685.0
2016-05-20 14:20:00,52.7,52.78,52.69,52.74,25920.0,46.8258,46.8969,46.8169,46.8613,25920.0
2016-05-20 14:30:00,52.75,52.76,52.64,52.65,53920.0,46.8702,46.8791,46.7725,46.7814,53920.0
2016-05-20 14:40:00,52.67,52.73,52.63,52.69,42925.0,46.7991,46.8524,46.7636,46.8169,42925.0
2016-05-20 14:50:00,52.69,52.7,52.56,52.59,302030.0,46.8169,46.8258,46.7014,46.728,302030.0
2016-05-20 15:00:00,52.6,52.62,52.4,52.4,117475.0,46.7369,46.7547,46.5592,46.5592,117475.0
2016-05-20 15:10:00,52.42,52.53,52.42,52.48,57290.0,46.577,46.6747,46.577,46.6303,57290.0
2016-05-20 15:20:00,52.5,52.5,52.37,52.38,56715.0,46.6481,46.6481,46.5326,46.5415,56715.0
2016-05-20 15:30:00,52.38,52.41,52.35,52.36,209050.0,46.5415,46.5681,46.5148,46.5237,209050.0
2016-05-20 15:40:00,52.35,52.55,52.35,52.53,150540.0,46.5148,46.6925,46.5148,46.6747,150540.0
2016-05-20 15:50:00,52.55,52.63,52.51,52.6,222510.0,46.6925,46.7636,46.657,46.7369,222510.0
2016-05-23 09:30:00,52.46,52.66,52.3,52.6,64825.0,46.6125,46.7902,46.4704,46.7369,64825.0
2016-05-23 09:40:00,52.64,52.65,52.5,52.58,64905.0,46.7725,46.7814,46.6481,46.7192,64905.0
2016-05-23 09:50:00,52.52,52.68,52.49,52.65,123120.0,46.6659,46.808,46.6392,46.7814,123120.0
2016-05-23 10:00:00,52.63,52.78,52.58,52.58,24640.0,46.7636,46.8969,46.7192,46.7192,24640.0
2016-05-23 10:10:00,52.57,52.66,52.57,52.65,51050.0,46.7103,46.7902,46.7103,46.7814,51050.0
2016-05-23 10:20:00,52.68,52.76,52.65,52.7,23345.0,46.808,46.8791,46.7814,46.8258,23345.0
2016-05-23 10:30:00,52.67,52.78,52.65,52.7,106140.0,46.7991,46.8969,46.7814,46.8258,106140.0
2016-05-23 10:40:00,52.7,52.75,52.64,52.69,114795.0,46.8258,46.8702,46.7725,46.8169,114795.0
2016-05-23 10:50:00,52.69,52.84,52.66,52.8,81240.0,46.8169,46.9502,46.7902,46.9146,81240.0
2016-05-23 11:00:00,52.72,52.83,52.68,52.71,89780.0,46.8436,46.9413,46.808,46.8347,89780.0
2016-05-23 11:10:00,52.72,52.9,52.69,52.81,162835.0,46.8436,47.0035,46.8169,46.9235,162835.0
2016-05-23 11:20:00,52.79,52.83,52.71,52.83,64810.0,46.9058,46.9413,46.8347,46.9413,64810.0
2016-05-23 11:30:00,52.84,52.86,52.74,52.74,21000.0,46.9502,46.968,46.8613,46.8613,21000.0
2016-05-23 11:40:00,52.76,52.76,52.67,52.74,11000.0,46.8791,46.8791,46.7991,46.8613,11000.0
2016-05-23 11:50:00,52.78,52.81,52.72,52.81,27850.0,46.8969,46.9235,46.8436,46.9235,27850.0
2016-05-23 12:00:00,52.74,52.81,52.74,52.76,16450.0,46.8613,46.9235,46.8613,46.8791,16450.0
2016-05-23 12:10:00,52.73,52.9,52.73,52.86,111400.0,46.8524,47.0035,46.8524,46.968,111400.0
2016-05-23 12:20:00,52.85,52.88,52.85,52.88,15190.0,46.9591,46.9857,46.9591,46.9857,15190.0
2016-05-23 12:30:00,52.88,52.88,52.78,52.78,8220.0,46.9857,46.9857,46.8969,46.8969,8220.0
2016-05-23 12:40:00,52.78,52.86,52.78,52.84,48780.0,46.8969,46.968,46.8969,46.9502,48780.0
2016-05-23 12:50:00,52.83,52.88,52.8,52.84,90220.0,46.9413,46.9857,46.9146,46.9502,90220.0
2016-05-23 13:00:00,52.81,52.88,52.8,52.88,66875.0,46.9235,46.9857,46.9146,46.9857,66875.0
2016-05-23 13:10:00,52.88,52.91,52.82,52.82,66875.0,46.9857,47.0124,46.9324,46.9324,66875.0
2016-05-23 13:20:00,52.83,52.88,52.82,52.82,33445.0,46.9413,46.9857,46.9324,46.9324,33445.0
2016-05-23 13:30:00,52.81,52.86,52.81,52.86,41625.0,46.9235,46.968,46.9235,46.968,41625.0
2016-05-23 13:40:00,52.87,52.87,52.8,52.82,15800.0,46.9768,46.9768,46.9146,46.9324,15800.0
2016-05-23 13:50:00,52.84,52.91,52.83,52.87,20155.0,46.9502,47.0124,46.9413,46.9768,20155.0
2016-05-23 14:00:00,52.87,52.87,52.83,52.83,11605.0,46.9768,46.9768,46.9413,46.9413,11605.0
2016-05-23 14:10:00,52.84,52.86,52.82,52.86,15300.0,46.9502,46.968,46.9324,46.968,15300.0
2016-05-23 14:20:00,52.86,52.93,52.84,52.93,26555.0,46.968,47.0301,46.9502,47.0301,26555.0
2016-05-23 14:30:00,52.91,52.91,52.86,52.89,16510.0,47.0124,47.0124,46.968,46.9946,16510.0
2016-05-23 14:40:00,52.87,52.92,52.86,52.88,18235.0,46.9768,47.0213,46.968,46.9857,18235.0
2016-05-23 14:50:00,52.85,52.91,52.85,52.9,21935.0,46.9591,47.0124,46.9591,47.0035,21935.0
2016-05-23 15:00:00,52.9,52.9,52.76,52.82,56495.0,47.0035,47.0035,46.8791,46.9324,56495.0
2016-05-23 15:10:00,52.83,52.86,52.8,52.83,48115.0,46.9413,46.968,46.9146,46.9413,48115.0
2016-05-23 15:20:00,52.81,52.87,52.81,52.83,84745.0,46.9235,46.9768,46.9235,46.9413,84745.0
2016-05-23 15:30:00,52.82,52.86,52.82,52.86,68930.0,46.9324,46.968,46.9324,46.968,68930.0
2016-05-23 15:40:00,52.84,52.86,52.78,52.84,125245.0,46.9502,46.968,46.8969,46.9502,125245.0
2016-05-23 15:50:00,52.82,52.85,52.79,52.82,385445.0,46.9324,46.9591,46.9058,46.9324,385445.0
2016-05-24 09:30:00,52.9,53.35,52.8,53.28,123565.0,47.0035,47.4033,46.9146,47.3411,123565.0
2016-05-24 09:40:00,53.32,53.65,53.23,53.49,113985.0,47.3767,47.6699,47.2967,47.5277,113985.0
2016-05-24 09:50:00,53.5,53.78,53.47,53.6,135115.0,47.5366,47.7854,47.51,47.6255,135115.0
2016-05-24 10:00:00,53.6,53.72,53.32,53.69,453490.0,47.6255,47.7321,47.3767,47.7054,453490.0
2016-05-24 10:10:00,53.67,53.77,53.62,53.68,46675.0,47.6877,47.7765,47.6432,47.6966,46675.0
2016-05-24 10:20:00,53.69,53.73,53.62,53.62,85345.0,47.7054,47.741,47.6432,47.6432,85345.0
2016-05-24 10:30:00,53.66,53.68,53.54,53.6,71595.0,47.6788,47.6966,47.5722,47.6255,71595.0
2016-05-24 10:40:00,53.61,53.8,53.61,53.76,254100.0,47.6344,47.8032,47.6344,47.7676,254100.0
2016-05-24 10:50:00,53.79,53.84,53.67,53.67,76430.0,47.7943,47.8387,47.6877,47.6877,76430.0
2016-05-24 11:00:00,53.65,53.79,53.65,53.7,61350.0,47.6699,47.7943,47.6699,47.7143,61350.0
2016-05-24 11:10:00,53.69,53.73,53.66,53.71,157330.0,47.7054,47.741,47.6788,47.7232,157330.0
2016-05-24 11:20:00,53.71,53.75,53.65,53.71,107095.0,47.7232,47.7587,47.6699,47.7232,107095.0
2016-05-24 11:30:00,53.7,53.79,53.68,53.72,65540.0,47.7143,47.7943,47.6966,47.7321,65540.0
2016-05-24 11:40:00,53.73,53.76,53.7,53.7,32700.0,47.741,47.7676,47.7143,47.7143,32700.0
2016-05-24 11:50:00,53.7,53.73,53.67,53.68,98475.0,47.7143,47.741,47.6877,47.6966,98475.0
2016-05-24 12:00:00,53.69,53.8,53.69,53.79,169670.0,47.7054,47.8032,47.7054,47.7943,169670.0
2016-05-24 12:10:00,53.77,53.84,53.77,53.84,63720.0,47.7765,47.8387,47.7765,47.8387,63720.0
2016-05-24 12:20:00,53.85,53.93,53.8,53.9,149880.0,47.8476,47.9187,47.8032,47.892,149880.0
2016-05-24 12:30:00,53.88,53.89,53.72,53.76,106765.0,47.8743,47.8831,47.7321,47.7676,106765.0
2016-05-24 12:40:00,53.75,53.8,53.7,53.8,91185.0,47.7587,47.8032,47.7143,47.8032,91185.0
2016-05-24 12:50:00,53.78,53.85,53.77,53.79,86910.0,47.7854,47.8476,47.7765,47.7943,86910.0
2016-05-24 13:00:00,53.8,53.83,53.76,53.82,72880.0,47.8032,47.8298,47.7676,47.8209,72880.0
2016-05-24 13:10:00,53.8,53.84,53.75,53.8,89590.0,47.8032,47.8387,47.7587,47.8032,89590.0
2016-05-24 13:20:00,53.81,53.85,53.74,53.85,143175.0,47.8121,47.8476,47.7499,47.8476,143175.0
2016-05-24 13:30:00,53.86,53.89,53.82,53.83,73735.0,47.8565,47.8831,47.8209,47.8298,73735.0
2016-05-24 13:40:00,53.81,54.0,53.81,53.99,301735.0,47.8121,47.9809,47.8121,47.972,301735.0
2016-05-24 13:50:00,53.99,54.05,53.96,53.97,178470.0,47.972,48.0253,47.9453,47.9542,178470.0
2016-05-24 14:00:00,53.99,53.99,53.89,53.93,61085.0,47.972,47.972,47.8831,47.9187,61085.0
2016-05-24 14:10:00,53.95,54.05,53.93,54.05,123320.0,47.9365,48.0253,47.9187,48.0253,123320.0
2016-05-24 14:20:00,54.05,54.1,53.98,54.0,103770.0,48.0253,48.0697,47.9631,47.9809,103770.0
2016-05-24 14:30:00,54.01,54.02,53.96,54.0,62590.0,47.9898,47.9987,47.9453,47.9809,62590.0
2016-05-24 14:40:00,54.02,54.12,54.01,54.08,80000.0,47.9987,48.0875,47.9898,48.052,80000.0
2016-05-24 14:50:00,54.06,54.16,54.06,54.11,87670.0,48.0342,48.123,48.0342,48.0786,87670.0
2016-05-24 15:00:00,54.1,54.15,54.07,54.15,85960.0,48.0697,48.1142,48.0431,48.1142,85960.0
2016-05-24 15:10:00,54.14,54.2,54.13,54.2,82525.0,48.1053,48.1586,48.0964,48.1586,82525.0
2016-05-24 15:20:00,54.2,54.29,54.17,54.28,165510.0,48.1586,48.2386,48.1319,48.2297,165510.0
2016-05-24 15:30:00,54.28,54.29,54.19,54.28,315040.0,48.2297,48.2386,48.1497,48.2297,315040.0
2016-05-24 15:40:00,54.28,54.28,54.19,54.24,200615.0,48.2297,48.2297,48.1497,48.1941,200615.0
2016-05-24 15:50:00,54.24,54.25,54.12,54.14,447215.0,48.1941,48.203,48.0875,48.1053,447215.0
2016-05-25 09:30:00,54.16,54.34,54.04,54.06,51120.0,48.123,48.283,48.0164,48.0342,51120.0
2016-05-25 09:40:00,53.98,54.17,53.91,54.0,25290.0,47.9631,48.1319,47.9009,47.9809,25290.0
2016-05-25 09:50:00,53.99,54.16,53.91,54.12,119395.0,47.972,48.123,47.9009,48.0875,119395.0
2016-05-25 10:00:00,54.12,54.22,54.04,54.14,102655.0,48.0875,48.1764,48.0164,48.1053,102655.0
2016-05-25 10:10:00,54.18,54.21,54.15,54.18,8700.0,48.1408,48.1675,48.1142,48.1408,8700.0
2016-05-25 10:20:00,54.18,54.18,54.02,54.02,69715.0,48.1408,48.1408,47.9987,47.9987,69715.0
2016-05-25 10:30:00,54.03,54.23,53.99,54.1,206600.0,48.0075,48.1852,47.972,48.0697,206600.0
2016-05-25 10:40:00,54.08,54.17,54.03,54.09,96570.0,48.052,48.1319,48.0075,48.0608,96570.0
2016-05-25 10:50:00,54.09,54.19,54.07,54.1,63365.0,48.0608,48.1497,48.0431,48.0697,63365.0
2016-05-25 11:00:00,54.14,54.17,54.06,54.07,47095.0,48.1053,48.1319,48.0342,48.0431,47095.0
2016-05-25 11:10:00,54.12,54.15,54.05,54.09,49150.0,48.0875,48.1142,48.0253,48.0608,49150.0
2016-05-25 11:20:00,54.09,54.17,54.05,54.08,32390.0,48.0608,48.1319,48.0253,48.052,32390.0
2016-05-25 11:30:00,54.11,54.18,54.04,54.09,50590.0,48.0786,48.1408,48.0164,48.0608,50590.0
2016-05-25 11:40:00,54.09,54.14,54.06,54.11,51365.0,48.0608,48.1053,48.0342,48.0786,51365.0
2016-05-25 11:50:00,54.07,54.17,54.07,54.17,34415.0,48.0431,48.1319,48.0431,48.1319,34415.0
2016-05-25 12:00:00,54.16,54.16,54.08,54.16,56750.0,48.123,48.123,48.052,48.123,56750.0
2016-05-25 12:10:00,54.12,54.13,54.04,54.09,44025.0,48.0875,48.0964,48.0164,48.0608,44025.0
2016-05-25 12:20:00,54.07,54.13,54.07,54.11,40650.0,48.0431,48.0964,48.0431,48.0786,40650.0
2016-05-25 12:30:00,54.1,54.11,54.06,54.1,34975.0,48.0697,48.0786,48.0342,48.0697,34975.0
2016-05-25 12:40:00,54.09,54.11,54.06,54.09,91910.0,48.0608,48.0786,48.0342,48.0608,91910.0
2016-05-25 12:50:00,54.09,54.12,54.07,54.09,80840.0,48.0608,48.0875,48.0431,48.0608,80840.0
2016-05-25 13:00:00,54.1,54.15,54.1,54.1,42120.0,48.0697,48.1142,48.0697,48.0697,42120.0
2016-05-25 13:10:00,54.11,54.15,54.07,54.12,29170.0,48.0786,48.1142,48.0431,48.0875,29170.0
2016-05-25 13:20:00,54.12,54.18,54.09,54.18,99190.0,48.0875,48.1408,48.0608,48.1408,99190.0
2016-05-25 13:30:00,54.18,54.18,54.09,54.1,36800.0,48.1408,48.1408,48.0608,48.0697,36800.0
2016-05-25 13:40:00,54.1,54.1,53.92,53.92,129940.0,48.0697,48.0697,47.9098,47.9098,129940.0
2016-05-25 13:50:00,53.93,54.03,53.92,54.03,89400.0,47.9187,48.0075,47.9098,48.0075,89400.0
2016-05-25 14:00:00,54.02,54.04,53.97,54.02,188710.0,47.9987,48.0164,47.9542,47.9987,188710.0
2016-05-25 14:10:00,54.01,54.13,54.01,54.12,77555.0,47.9898,48.0964,47.9898,48.0875,77555.0
2016-05-25 14:20:00,54.14,54.15,54.0,54.1,81870.0,48.1053,48.1142,47.9809,48.0697,81870.0
2016-05-25 14:30:00,54.1,54.11,54.04,54.04,23505.0,48.0697,48.0786,48.0164,48.0164,23505.0
2016-05-25 14:40:00,54.05,54.08,54.01,54.02,47895.0,48.0253,48.052,47.9898,47.9987,47895.0
2016-05-25 14:50:00,53.98,53.98,53.88,53.91,82490.0,47.9631,47.9631,47.8743,47.9009,82490.0
2016-05-25 15:00:00,53.9,54.08,53.88,54.07,72560.0,47.892,48.052,47.8743,48.0431,72560.0
2016-05-25 15:10:00,54.04,54.07,53.94,53.99,40470.0,48.0164,48.0431,47.9276,47.972,40470.0
2016-05-25 15:20:00,53.99,54.07,53.98,54.07,37500.0,47.972,48.0431,47.9631,48.0431,37500.0
2016-05-25 15:30:00,54.06,54.06,53.94,53.96,44255.0,48.0342,48.0342,47.9276,47.9453,44255.0
2016-05-25 15:40:00,53.95,54.05,53.92,54.01,212045.0,47.9365,48.0253,47.9098,47.9898,212045.0
2016-05-25 15:50:00,54.01,54.03,53.95,54.0,247215.0,47.9898,48.0075,47.9365,47.9809,247215.0
2016-05-26 09:30:00,53.9,53.9,53.64,53.68,40000.0,47.892,47.892,47.661,47.6966,40000.0
2016-05-26 09:40:00,53.68,54.05,53.54,54.05,113625.0,47.6966,48.0253,47.5722,48.0253,113625.0
2016-05-26 09:50:00,53.97,54.03,53.56,53.62,211465.0,47.9542,48.0075,47.5899,47.6432,211465.0
2016-05-26 10:00:00,53.74,53.74,53.52,53.6,64395.0,47.7499,47.7499,47.5544,47.6255,64395.0
2016-05-26 10:10:00,53.6,53.64,53.42,53.57,63295.0,47.6255,47.661,47.4655,47.5988,63295.0
2016-05-26 10:20:00,53.56,53.75,53.54,53.68,228635.0,47.5899,47.7587,47.5722,47.6966,228635.0
2016-05-26 10:30:00,53.7,53.81,53.61,53.8,97725.0,47.7143,47.8121,47.6344,47.8032,97725.0
2016-05-26 10:40:00,53.81,53.81,53.66,53.69,43815.0,47.8121,47.8121,47.6788,47.7054,43815.0
2016-05-26 10:50:00,53.67,53.72,53.63,53.68,16650.0,47.6877,47.7321,47.6521,47.6966,16650.0
2016-05-26 11:00:00,53.67,53.72,53.62,53.72,40620.0,47.6877,47.7321,47.6432,47.7321,40620.0
2016-05-26 11:10:00,53.71,53.8,53.63,53.65,25260.0,47.7232,47.8032,47.6521,47.6699,25260.0
2016-05-26 11:20:00,53.65,53.74,53.65,53.72,38605.0,47.6699,47.7499,47.6699,47.7321,38605.0
2016-05-26 11:30:00,53.7,53.79,53.65,53.73,20905.0,47.7143,47.7943,47.6699,47.741,20905.0
2016-05-26 11:40:00,53.75,53.83,53.71,53.8,51435.0,47.7587,47.8298,47.7232,47.8032,51435.0
2016-05-26 11:50:00,53.79,53.8,53.74,53.74,33700.0,47.7943,47.8032,47.7499,47.7499,33700.0
2016-05-26 12:00:00,53.74,53.86,53.74,53.82,101760.0,47.7499,47.8565,47.7499,47.8209,101760.0
2016-05-26 12:10:00,53.85,53.86,53.74,53.75,17765.0,47.8476,47.8565,47.7499,47.7587,17765.0
2016-05-26 12:20:00,53.75,53.76,53.71,53.71,14000.0,47.7587,47.7676,47.7232,47.7232,14000.0
2016-05-26 12:30:00,53.71,53.75,53.7,53.72,19960.0,47.7232,47.7587,47.7143,47.7321,19960.0
2016-05-26 12:40:00,53.73,53.74,53.65,53.69,32305.0,47.741,47.7499,47.6699,47.7054,32305.0
2016-05-26 12:50:00,53.69,53.7,53.63,53.66,29770.0,47.7054,47.7143,47.6521,47.6788,29770.0
2016-05-26 13:00:00,53.68,53.77,53.68,53.77,22510.0,47.6966,47.7765,47.6966,47.7765,22510.0
2016-05-26 13:10:00,53.75,53.83,53.73,53.81,13740.0,47.7587,47.8298,47.741,47.8121,13740.0
2016-05-26 13:20:00,53.77,53.82,53.77,53.8,7000.0,47.7765,47.8209,47.7765,47.8032,7000.0
2016-05-26 13:30:00,53.84,53.94,53.84,53.88,25765.0,47.8387,47.9276,47.8387,47.8743,25765.0
2016-05-26 13:40:00,53.88,53.89,53.81,53.84,78030.0,47.8743,47.8831,47.8121,47.8387,78030.0
2016-05-26 13:50:00,53.85,53.87,53.8,53.83,25030.0,47.8476,47.8654,47.8032,47.8298,25030.0
2016-05-26 14:00:00,53.82,53.85,53.79,53.85,31055.0,47.8209,47.8476,47.7943,47.8476,31055.0
2016-05-26 14:10:00,53.86,53.87,53.76,53.78,176340.0,47.8565,47.8654,47.7676,47.7854,176340.0
2016-05-26 14:20:00,53.75,53.79,53.7,53.73,64095.0,47.7587,47.7943,47.7143,47.741,64095.0
2016-05-26 14:30:00,53.73,53.76,53.68,53.72,21205.0,47.741,47.7676,47.6966,47.7321,21205.0
2016-05-26 14:40:00,53.72,53.8,53.72,53.74,123505.0,47.7321,47.8032,47.7321,47.7499,123505.0
2016-05-26 14:50:00,53.71,53.75,53.65,53.67,27510.0,47.7232,47.7587,47.6699,47.6877,27510.0
2016-05-26 15:00:00,53.67,53.79,53.67,53.76,76960.0,47.6877,47.7943,47.6877,47.7676,76960.0
2016-05-26 15:10:00,53.75,53.77,53.72,53.75,44870.0,47.7587,47.7765,47.7321,47.7587,44870.0
2016-05-26 15:20:00,53.75,53.78,53.64,53.66,35530.0,47.7587,47.7854,47.661,47.6788,35530.0
2016-05-26 15:30:00,53.66,53.73,53.66,53.68,31945.0,47.6788,47.741,47.6788,47.6966,31945.0
2016-05-26 15:40:00,53.69,53.71,53.64,53.64,84175.0,47.7054,47.7232,47.661,47.661,84175.0
2016-05-26 15:50:00,53.64,53.66,53.59,53.59,324335.0,47.661,47.6788,47.6166,47.6166,324335.0
2016-05-27 09:30:00,53.88,54.0,53.6,53.99,54070.0,47.8743,47.9809,47.6255,47.972,54070.0
2016-05-27 09:40:00,54.0,54.05,53.6,53.6,25820.0,47.9809,48.0253,47.6255,47.6255,25820.0
2016-05-27 09:50:00,53.61,54.05,53.61,53.99,220610.0,47.6344,48.0253,47.6344,47.972,220610.0
2016-05-27 10:00:00,54.03,54.05,53.85,53.85,83525.0,48.0075,48.0253,47.8476,47.8476,83525.0
2016-05-27 10:10:00,53.93,53.99,53.75,53.78,39255.0,47.9187,47.972,47.7587,47.7854,39255.0
2016-05-27 10:20:00,53.8,53.81,53.67,53.67,22035.0,47.8032,47.8121,47.6877,47.6877,22035.0
2016-05-27 10:30:00,53.67,53.84,53.67,53.81,27885.0,47.6877,47.8387,47.6877,47.8121,27885.0
2016-05-27 10:40:00,53.84,53.87,53.75,53.75,10505.0,47.8387,47.8654,47.7587,47.7587,10505.0
2016-05-27 10:50:00,53.73,53.81,53.65,53.69,17500.0,47.741,47.8121,47.6699,47.7054,17500.0
2016-05-27 11:00:00,53.71,53.95,53.69,53.95,30595.0,47.7232,47.9365,47.7054,47.9365,30595.0
2016-05-27 11:10:00,53.92,53.92,53.82,53.91,17675.0,47.9098,47.9098,47.8209,47.9009,17675.0
2016-05-27 11:20:00,53.91,53.93,53.85,53.9,11000.0,47.9009,47.9187,47.8476,47.892,11000.0
2016-05-27 11:30:00,53.94,53.94,53.88,53.92,7090.0,47.9276,47.9276,47.8743,47.9098,7090.0
2016-05-27 11:40:00,53.92,53.92,53.78,53.78,13000.0,47.9098,47.9098,47.7854,47.7854,13000.0
2016-05-27 11:50:00,53.77,53.86,53.76,53.8,58260.0,47.7765,47.8565,47.7676,47.8032,58260.0
2016-05-27 12:00:00,53.82,53.94,53.79,53.94,17150.0,47.8209,47.9276,47.7943,47.9276,17150.0
2016-05-27 12:10:00,53.95,53.96,53.9,53.92,9500.0,47.9365,47.9453,47.892,47.9098,9500.0
2016-05-27 12:20:00,53.94,54.01,53.91,54.0,161805.0,47.9276,47.9898,47.9009,47.9809,161805.0
2016-05-27 12:30:00,54.01,54.06,53.96,53.98,30290.0,47.9898,48.0342,47.9453,47.9631,30290.0
2016-05-27 12:40:00,53.99,54.01,53.91,53.91,40290.0,47.972,47.9898,47.9009,47.9009,40290.0
2016-05-27 12:50:00,53.9,53.92,53.85,53.87,23210.0,47.892,47.9098,47.8476,47.8654,23210.0
2016-05-27 13:00:00,53.85,54.0,53.79,53.97,208375.0,47.8476,47.9809,47.7943,47.9542,208375.0
2016-05-27 13:10:00,53.97,54.01,53.92,53.92,94725.0,47.9542,47.9898,47.9098,47.9098,94725.0
2016-05-27 13:20:00,53.93,53.94,53.84,53.88,18170.0,47.9187,47.9276,47.8387,47.8743,18170.0
2016-05-27 13:30:00,53.89,53.94,53.89,53.91,13000.0,47.8831,47.9276,47.8831,47.9009,13000.0
2016-05-27 13:40:00,53.9,53.97,53.87,53.87,25235.0,47.892,47.9542,47.8654,47.8654,25235.0
2016-05-27 13:50:00,53.92,53.92,53.84,53.88,23210.0,47.9098,47.9098,47.8387,47.8743,23210.0
2016-05-27 14:00:00,53.88,53.96,53.85,53.91,61655.0,47.8743,47.9453,47.8476,47.9009,61655.0
2016-05-27 14:10:00,53.94,53.94,53.88,53.9,10370.0,47.9276,47.9276,47.8743,47.892,10370.0
2016-05-27 14:20:00,53.87,53.93,53.81,53.88,29380.0,47.8654,47.9187,47.8121,47.8743,29380.0
2016-05-27 14:30:00,53.88,53.93,53.85,53.88,29290.0,47.8743,47.9187,47.8476,47.8743,29290.0
2016-05-27 14:40:00,53.86,53.92,53.86,53.88,92285.0,47.8565,47.9098,47.8565,47.8743,92285.0
2016-05-27 14:50:00,53.89,53.95,53.89,53.95,46210.0,47.8831,47.9365,47.8831,47.9365,46210.0
2016-05-27 15:00:00,53.92,53.95,53.87,53.93,30795.0,47.9098,47.9365,47.8654,47.9187,30795.0
2016-05-27 15:10:00,53.94,53.94,53.9,53.92,8990.0,47.9276,47.9276,47.892,47.9098,8990.0
2016-05-27 15:20:00,53.9,53.92,53.89,53.9,50100.0,47.892,47.9098,47.8831,47.892,50100.0
2016-05-27 15:30:00,53.9,54.03,53.9,54.01,137365.0,47.892,48.0075,47.892,47.9898,137365.0
2016-05-27 15:40:00,54.03,54.14,54.02,54.07,129990.0,48.0075,48.1053,47.9987,48.0431,129990.0
2016-05-27 15:50:00,54.08,54.13,54.04,54.04,178860.0,48.052,48.0964,48.0164,48.0164,178860.0
2016-05-31 09:30:00,54.24,54.39,54.1,54.1,106390.0,48.1941,48.3274,48.0697,48.0697,106390.0
2016-05-31 09:40:00,54.08,54.12,53.9,53.95,55045.0,48.052,48.0875,47.892,47.9365,55045.0
2016-05-31 09:50:00,54.0,54.12,53.97,53.97,20550.0,47.9809,48.0875,47.9542,47.9542,20550.0
2016-05-31 10:00:00,53.98,54.13,53.88,53.98,44375.0,47.9631,48.0964,47.8743,47.9631,44375.0
2016-05-31 10:10:00,53.98,54.08,53.98,54.07,17020.0,47.9631,48.052,47.9631,48.0431,17020.0
2016-05-31 10:20:00,54.13,54.14,54.05,54.07,21455.0,48.0964,48.1053,48.0253,48.0431,21455.0
2016-05-31 10:30:00,54.07,54.13,54.05,54.06,33165.0,48.0431,48.0964,48.0253,48.0342,33165.0
2016-05-31 10:40:00,54.1,54.22,54.08,54.2,28485.0,48.0697,48.1764,48.052,48.1586,28485.0
2016-05-31 10:50:00,54.19,54.23,54.11,54.23,60365.0,48.1497,48.1852,48.0786,48.1852,60365.0
2016-05-31 11:00:00,54.23,54.23,54.11,54.14,43725.0,48.1852,48.1852,48.0786,48.1053,43725.0
2016-05-31 11:10:00,54.15,54.15,54.0,54.04,41395.0,48.1142,48.1142,47.9809,48.0164,41395.0
2016-05-31 11:20:00,54.04,54.09,54.02,54.02,54530.0,48.0164,48.0608,47.9987,47.9987,54530.0
2016-05-31 11:30:00,53.98,54.01,53.88,53.92,18505.0,47.9631,47.9898,47.8743,47.9098,18505.0
2016-05-31 11:40:00,53.92,54.02,53.9,53.99,31000.0,47.9098,47.9987,47.892,47.972,31000.0
2016-05-31 11:50:00,54.01,54.06,53.95,53.96,16815.0,47.9898,48.0342,47.9365,47.9453,16815.0
2016-05-31 12:00:00,53.97,54.0,53.95,53.97,49215.0,47.9542,47.9809,47.9365,47.9542,49215.0
2016-05-31 12:10:00,53.98,54.08,53.96,53.97,38490.0,47.9631,48.052,47.9453,47.9542,38490.0
2016-05-31 12:20:00,53.99,54.02,53.96,54.0,8500.0,47.972,47.9987,47.9453,47.9809,8500.0
2016-05-31 12:30:00,53.96,53.99,53.92,53.93,14555.0,47.9453,47.972,47.9098,47.9187,14555.0
2016-05-31 12:40:00,53.92,54.02,53.92,53.94,15145.0,47.9098,47.9987,47.9098,47.9276,15145.0
2016-05-31 12:50:00,53.93,54.05,53.93,54.05,50880.0,47.9187,48.0253,47.9187,48.0253,50880.0
2016-05-31 13:00:00,54.02,54.04,53.95,53.95,17140.0,47.9987,48.0164,47.9365,47.9365,17140.0
2016-05-31 13:10:00,53.96,54.02,53.95,54.02,14620.0,47.9453,47.9987,47.9365,47.9987,14620.0
2016-05-31 13:20:00,54.03,54.05,54.02,54.04,31805.0,48.0075,48.0253,47.9987,48.0164,31805.0
2016-05-31 13:30:00,53.99,54.02,53.95,53.99,53510.0,47.972,47.9987,47.9365,47.972,53510.0
2016-05-31 13:40:00,53.98,54.05,53.95,53.99,25090.0,47.9631,48.0253,47.9365,47.972,25090.0
2016-05-31 13:50:00,53.96,53.98,53.94,53.97,19550.0,47.9453,47.9631,47.9276,47.9542,19550.0
2016-05-31 14:00:00,53.97,53.99,53.91,53.92,39870.0,47.9542,47.972,47.9009,47.9098,39870.0
2016-05-31 14:10:00,53.91,54.0,53.91,53.97,23825.0,47.9009,47.9809,47.9009,47.9542,23825.0
2016-05-31 14:20:00,53.99,54.14,53.99,54.12,29580.0,47.972,48.1053,47.972,48.0875,29580.0
2016-05-31 14:30:00,54.13,54.13,54.03,54.06,37690.0,48.0964,48.0964,48.0075,48.0342,37690.0
2016-05-31 14:40:00,54.02,54.12,54.02,54.09,26230.0,47.9987,48.0875,47.9987,48.0608,26230.0
2016-05-31 14:50:00,54.05,54.08,54.0,54.04,29770.0,48.0253,48.052,47.9809,48.0164,29770.0
2016-05-31 15:00:00,54.05,54.2,54.02,54.15,65535.0,48.0253,48.1586,47.9987,48.1142,65535.0
2016-05-31 15:10:00,54.13,54.18,54.11,54.16,33965.0,48.0964,48.1408,48.0786,48.123,33965.0
2016-05-31 15:20:00,54.19,54.19,54.12,54.17,27220.0,48.1497,48.1497,48.0875,48.1319,27220.0
2016-05-31 15:30:00,54.18,54.23,54.16,54.16,64510.0,48.1408,48.1852,48.123,48.123,64510.0
2016-05-31 15:40:00,54.17,54.22,54.14,54.19,73255.0,48.1319,48.1764,48.1053,48.1497,73255.0
2016-05-31 15:50:00,54.2,54.3,54.19,54.2,348450.0,48.1586,48.2474,48.1497,48.1586,348450.0
2016-06-01 09:30:00,53.75,53.85,53.39,53.58,212385.0,47.7587,47.8476,47.4389,47.6077,212385.0
2016-06-01 09:40:00,53.5,53.57,53.28,53.38,263940.0,47.5366,47.5988,47.3411,47.43,263940.0
2016-06-01 09:50:00,53.41,53.41,53.21,53.23,116715.0,47.4566,47.4566,47.2789,47.2967,116715.0
2016-06-01 10:00:00,53.26,53.53,53.23,53.38,194390.0,47.3234,47.5633,47.2967,47.43,194390.0
2016-06-01 10:10:00,53.37,53.45,53.34,53.38,30720.0,47.4211,47.4922,47.3944,47.43,30720.0
2016-06-01 10:20:00,53.35,53.49,53.3,53.37,52240.0,47.4033,47.5277,47.3589,47.4211,52240.0
2016-06-01 10:30:00,53.36,53.62,53.34,53.61,113795.0,47.4122,47.6432,47.3944,47.6344,113795.0
2016-06-01 10:40:00,53.58,53.64,53.56,53.57,59000.0,47.6077,47.661,47.5899,47.5988,59000.0
2016-06-01 10:50:00,53.57,53.72,53.56,53.65,167325.0,47.5988,47.7321,47.5899,47.6699,167325.0
2016-06-01 11:00:00,53.66,53.76,53.65,53.75,151835.0,47.6788,47.7676,47.6699,47.7587,151835.0
2016-06-01 11:10:00,53.75,53.78,53.66,53.77,49210.0,47.7587,47.7854,47.6788,47.7765,49210.0
2016-06-01 11:20:00,53.77,53.83,53.65,53.69,85395.0,47.7765,47.8298,47.6699,47.7054,85395.0
2016-06-01 11:30:00,53.61,53.64,53.5,53.51,81265.0,47.6344,47.661,47.5366,47.5455,81265.0
2016-06-01 11:40:00,53.51,53.6,53.5,53.56,82685.0,47.5455,47.6255,47.5366,47.5899,82685.0
2016-06-01 11:50:00,53.57,53.6,53.5,53.57,44375.0,47.5988,47.6255,47.5366,47.5988,44375.0
2016-06-01 12:00:00,53.59,53.59,53.52,53.52,46050.0,47.6166,47.6166,47.5544,47.5544,46050.0
2016-06-01 12:10:00,53.49,53.65,53.49,53.65,30800.0,47.5277,47.6699,47.5277,47.6699,30800.0
2016-06-01 12:20:00,53.64,53.71,53.62,53.65,55490.0,47.661,47.7232,47.6432,47.6699,55490.0
2016-06-01 12:30:00,53.64,53.69,53.57,53.63,33010.0,47.661,47.7054,47.5988,47.6521,33010.0
2016-06-01 12:40:00,53.63,53.73,53.61,53.69,29245.0,47.6521,47.741,47.6344,47.7054,29245.0
2016-06-01 12:50:00,53.64,53.73,53.64,53.73,20095.0,47.661,47.741,47.661,47.741,20095.0
2016-06-01 13:00:00,53.74,53.78,53.7,53.78,49785.0,47.7499,47.7854,47.7143,47.7854,49785.0
2016-06-01 13:10:00,53.79,53.8,53.74,53.75,141180.0,47.7943,47.8032,47.7499,47.7587,141180.0
2016-06-01 13:20:00,53.74,53.75,53.57,53.6,28450.0,47.7499,47.7587,47.5988,47.6255,28450.0
2016-06-01 13:30:00,53.59,53.63,53.58,53.6,35905.0,47.6166,47.6521,47.6077,47.6255,35905.0
2016-06-01 13:40:00,53.58,53.72,53.56,53.72,47080.0,47.6077,47.7321,47.5899,47.7321,47080.0
2016-06-01 13:50:00,53.72,53.73,53.65,53.65,17160.0,47.7321,47.741,47.6699,47.6699,17160.0
2016-06-01 14:00:00,53.66,53.82,53.66,53.81,113775.0,47.6788,47.8209,47.6788,47.8121,113775.0
2016-06-01 14:10:00,53.8,53.94,53.8,53.89,51165.0,47.8032,47.9276,47.8032,47.8831,51165.0
2016-06-01 14:20:00,53.91,53.93,53.83,53.83,14490.0,47.9009,47.9187,47.8298,47.8298,14490.0
2016-06-01 14:30:00,53.84,53.84,53.76,53.79,32695.0,47.8387,47.8387,47.7676,47.7943,32695.0
2016-06-01 14:40:00,53.79,53.9,53.79,53.87,30895.0,47.7943,47.892,47.7943,47.8654,30895.0
2016-06-01 14:50:00,53.88,53.92,53.82,53.85,39605.0,47.8743,47.9098,47.8209,47.8476,39605.0
2016-06-01 15:00:00,53.85,53.88,53.83,53.84,44205.0,47.8476,47.8743,47.8298,47.8387,44205.0
2016-06-01 15:10:00,53.84,53.87,53.83,53.84,40040.0,47.8387,47.8654,47.8298,47.8387,40040.0
2016-06-01 15:20:00,53.85,53.91,53.84,53.86,74820.0,47.8476,47.9009,47.8387,47.8565,74820.0
2016-06-01 15:30:00,53.86,53.88,53.82,53.88,56715.0,47.8565,47.8743,47.8209,47.8743,56715.0
2016-06-01 15:40:00,53.85,53.87,53.74,53.75,99005.0,47.8476,47.8654,47.7499,47.7587,99005.0
2016-06-01 15:50:00,53.77,53.85,53.73,53.82,203560.0,47.7765,47.8476,47.741,47.8209,203560.0
2016-06-02 09:30:00,53.57,53.79,53.24,53.51,356970.0,47.5988,47.7943,47.3056,47.5455,356970.0
2016-06-02 09:40:00,53.45,53.56,53.29,53.34,70560.0,47.4922,47.5899,47.35,47.3944,70560.0
2016-06-02 09:50:00,53.28,53.38,53.24,53.28,59445.0,47.3411,47.43,47.3056,47.3411,59445.0
2016-06-02 10:00:00,53.28,53.3,53.11,53.13,316015.0,47.3411,47.3589,47.1901,47.2079,316015.0
2016-06-02 10:10:00,53.18,53.4,53.14,53.36,20620.0,47.2523,47.4478,47.2167,47.4122,20620.0
2016-06-02 10:20:00,53.33,53.34,53.19,53.22,106780.0,47.3856,47.3944,47.2612,47.2878,106780.0
2016-06-02 10:30:00,53.23,53.35,53.2,53.35,81540.0,47.2967,47.4033,47.2701,47.4033,81540.0
2016-06-02 10:40:00,53.4,53.43,53.35,53.41,18010.0,47.4478,47.4744,47.4033,47.4566,18010.0
2016-06-02 10:50:00,53.39,53.43,53.32,53.34,45615.0,47.4389,47.4744,47.3767,47.3944,45615.0
2016-06-02 11:00:00,53.36,53.38,53.24,53.27,85580.0,47.4122,47.43,47.3056,47.3323,85580.0
2016-06-02 11:10:00,53.27,53.38,53.25,53.33,87515.0,47.3323,47.43,47.3145,47.3856,87515.0
2016-06-02 11:20:00,53.35,53.4,53.33,53.39,73345.0,47.4033,47.4478,47.3856,47.4389,73345.0
2016-06-02 11:30:00,53.39,53.42,53.34,53.37,127040.0,47.4389,47.4655,47.3944,47.4211,127040.0
2016-06-02 11:40:00,53.4,53.46,53.38,53.45,29360.0,47.4478,47.5011,47.43,47.4922,29360.0
2016-06-02 11:50:00,53.44,53.54,53.41,53.42,29050.0,47.4833,47.5722,47.4566,47.4655,29050.0
2016-06-02 12:00:00,53.43,53.5,53.43,53.43,26140.0,47.4744,47.5366,47.4744,47.4744,26140.0
2016-06-02 12:10:00,53.43,53.45,53.35,53.35,18670.0,47.4744,47.4922,47.4033,47.4033,18670.0
2016-06-02 12:20:00,53.31,53.38,53.31,53.34,25595.0,47.3678,47.43,47.3678,47.3944,25595.0
2016-06-02 12:30:00,53.35,53.39,53.26,53.32,98975.0,47.4033,47.4389,47.3234,47.3767,98975.0
2016-06-02 12:40:00,53.33,53.36,53.29,53.34,34635.0,47.3856,47.4122,47.35,47.3944,34635.0
2016-06-02 12:50:00,53.36,53.4,53.34,53.37,45830.0,47.4122,47.4478,47.3944,47.4211,45830.0
2016-06-02 13:00:00,53.39,53.43,53.35,53.4,63460.0,47.4389,47.4744,47.4033,47.4478,63460.0
2016-06-02 13:10:00,53.4,53.43,53.36,53.4,61475.0,47.4478,47.4744,47.4122,47.4478,61475.0
2016-06-02 13:20:00,53.4,53.41,53.35,53.41,25920.0,47.4478,47.4566,47.4033,47.4566,25920.0
2016-06-02 13:30:00,53.39,53.42,53.37,53.41,21000.0,47.4389,47.4655,47.4211,47.4566,21000.0
2016-06-02 13:40:00,53.4,53.43,53.38,53.4,65020.0,47.4478,47.4744,47.43,47.4478,65020.0
2016-06-02 13:50:00,53.4,53.47,53.4,53.46,40430.0,47.4478,47.51,47.4478,47.5011,40430.0
2016-06-02 14:00:00,53.48,53.57,53.46,53.5,43720.0,47.5188,47.5988,47.5011,47.5366,43720.0
2016-06-02 14:10:00,53.53,53.53,53.34,53.47,94995.0,47.5633,47.5633,47.3944,47.51,94995.0
2016-06-02 14:20:00,53.47,53.53,53.46,53.46,32245.0,47.51,47.5633,47.5011,47.5011,32245.0
2016-06-02 14:30:00,53.46,53.53,53.45,53.47,26290.0,47.5011,47.5633,47.4922,47.51,26290.0
2016-06-02 14:40:00,53.48,53.49,53.43,53.43,36025.0,47.5188,47.5277,47.4744,47.4744,36025.0
2016-06-02 14:50:00,53.42,53.46,53.41,53.44,41705.0,47.4655,47.5011,47.4566,47.4833,41705.0
2016-06-02 15:00:00,53.44,53.45,53.37,53.4,79600.0,47.4833,47.4922,47.4211,47.4478,79600.0
2016-06-02 15:10:00,53.38,53.42,53.35,53.39,82745.0,47.43,47.4655,47.4033,47.4389,82745.0
2016-06-02 15:20:00,53.37,53.42,53.34,53.42,54510.0,47.4211,47.4655,47.3944,47.4655,54510.0
2016-06-02 15:30:00,53.43,53.49,53.39,53.49,65775.0,47.4744,47.5277,47.4389,47.5277,65775.0
2016-06-02 15:40:00,53.48,53.48,53.37,53.38,87645.0,47.5188,47.5188,47.4211,47.43,87645.0
2016-06-02 15:50:00,53.37,53.44,53.37,53.44,257215.0,47.4211,47.4833,47.4211,47.4833,257215.0
2016-06-03 09:30:00,53.01,53.17,52.75,52.75,138300.0,47.1012,47.2434,46.8702,46.8702,138300.0
2016-06-03 09:40:00,52.79,52.84,52.6,52.77,126545.0,46.9058,46.9502,46.7369,46.888,126545.0
2016-06-03 09:50:00,52.74,52.99,52.74,52.94,38360.0,46.8613,47.0835,46.8613,47.039,38360.0
2016-06-03 10:00:00,52.94,53.01,52.87,52.88,85700.0,47.039,47.1012,46.9768,46.9857,85700.0
2016-06-03 10:10:00,52.87,52.99,52.83,52.96,43455.0,46.9768,47.0835,46.9413,47.0568,43455.0
2016-06-03 10:20:00,52.95,53.05,52.88,52.95,80055.0,47.0479,47.1368,46.9857,47.0479,80055.0
2016-06-03 10:30:00,52.95,53.11,52.91,53.03,80750.0,47.0479,47.1901,47.0124,47.119,80750.0
2016-06-03 10:40:00,53.03,53.08,52.94,53.06,54900.0,47.119,47.1634,47.039,47.1457,54900.0
2016-06-03 10:50:00,53.06,53.08,52.98,53.0,129345.0,47.1457,47.1634,47.0746,47.0923,129345.0
2016-06-03 11:00:00,53.01,53.12,53.0,53.04,128290.0,47.1012,47.199,47.0923,47.1279,128290.0
2016-06-03 11:10:00,53.04,53.04,52.93,53.02,61695.0,47.1279,47.1279,47.0301,47.1101,61695.0
2016-06-03 11:20:00,53.01,53.02,52.87,52.9,100255.0,47.1012,47.1101,46.9768,47.0035,100255.0
2016-06-03 11:30:00,52.92,52.99,52.88,52.98,325430.0,47.0213,47.0835,46.9857,47.0746,325430.0
2016-06-03 11:40:00,52.99,53.16,52.98,53.12,71280.0,47.0835,47.2345,47.0746,47.199,71280.0
2016-06-03 11:50:00,53.14,53.16,53.02,53.15,77930.0,47.2167,47.2345,47.1101,47.2256,77930.0
2016-06-03 12:00:00,53.13,53.18,53.01,53.05,155855.0,47.2079,47.2523,47.1012,47.1368,155855.0
2016-06-03 12:10:00,53.04,53.06,52.85,52.85,129430.0,47.1279,47.1457,46.9591,46.9591,129430.0
2016-06-03 12:20:00,52.87,52.98,52.86,52.98,89825.0,46.9768,47.0746,46.968,47.0746,89825.0
2016-06-03 12:30:00,52.98,52.99,52.86,52.86,497600.0,47.0746,47.0835,46.968,46.968,497600.0
2016-06-03 12:40:00,52.89,52.93,52.83,52.89,55900.0,46.9946,47.0301,46.9413,46.9946,55900.0
2016-06-03 12:50:00,52.88,52.98,52.88,52.94,25095.0,46.9857,47.0746,46.9857,47.039,25095.0
2016-06-03 13:00:00,52.93,52.99,52.9,52.93,74400.0,47.0301,47.0835,47.0035,47.0301,74400.0
2016-06-03 13:10:00,52.92,53.04,52.91,52.91,56255.0,47.0213,47.1279,47.0124,47.0124,56255.0
2016-06-03 13:20:00,52.93,52.99,52.87,52.88,22055.0,47.0301,47.0835,46.9768,46.9857,22055.0
2016-06-03 13:30:00,52.87,52.9,52.82,52.88,39415.0,46.9768,47.0035,46.9324,46.9857,39415.0
2016-06-03 13:40:00,52.87,52.97,52.85,52.94,30405.0,46.9768,47.0657,46.9591,47.039,30405.0
2016-06-03 13:50:00,52.87,52.99,52.87,52.99,20545.0,46.9768,47.0835,46.9768,47.0835,20545.0
2016-06-03 14:00:00,52.96,52.97,52.84,52.87,30490.0,47.0568,47.0657,46.9502,46.9768,30490.0
2016-06-03 14:10:00,52.88,52.95,52.83,52.83,48775.0,46.9857,47.0479,46.9413,46.9413,48775.0
2016-06-03 14:20:00,52.84,52.91,52.83,52.87,47320.0,46.9502,47.0124,46.9413,46.9768,47320.0
2016-06-03 14:30:00,52.88,52.91,52.85,52.9,72365.0,46.9857,47.0124,46.9591,47.0035,72365.0
2016-06-03 14:40:00,52.88,52.93,52.88,52.89,64035.0,46.9857,47.0301,46.9857,46.9946,64035.0
2016-06-03 14:50:00,52.88,52.95,52.88,52.91,57610.0,46.9857,47.0479,46.9857,47.0124,57610.0
2016-06-03 15:00:00,52.89,52.92,52.84,52.87,73940.0,46.9946,47.0213,46.9502,46.9768,73940.0
2016-06-03 15:10:00,52.86,52.9,52.85,52.85,68465.0,46.968,47.0035,46.9591,46.9591,68465.0
2016-06-03 15:20:00,52.87,53.04,52.86,53.04,84395.0,46.9768,47.1279,46.968,47.1279,84395.0
2016-06-03 15:30:00,53.04,53.09,53.04,53.06,63480.0,47.1279,47.1723,47.1279,47.1457,63480.0
2016-06-03 15:40:00,53.08,53.13,53.06,53.08,92975.0,47.1634,47.2079,47.1457,47.1634,92975.0
2016-06-03 15:50:00,53.06,53.14,53.06,53.1,282525.0,47.1457,47.2167,47.1457,47.1812,282525.0
2016-06-06 09:30:00,53.06,53.16,52.75,53.03,128090.0,47.1457,47.2345,46.8702,47.119,128090.0
2016-06-06 09:40:00,52.94,53.01,52.9,53.01,39150.0,47.039,47.1012,47.0035,47.1012,39150.0
2016-06-06 09:50:00,53.0,53.0,52.51,52.52,92040.0,47.0923,47.0923,46.657,46.6659,92040.0
2016-06-06 10:00:00,52.63,52.91,52.58,52.78,32725.0,46.7636,47.0124,46.7192,46.8969,32725.0
2016-06-06 10:10:00,52.81,52.86,52.72,52.72,23025.0,46.9235,46.968,46.8436,46.8436,23025.0
2016-06-06 10:20:00,52.72,52.75,52.66,52.66,34930.0,46.8436,46.8702,46.7902,46.7902,34930.0
2016-06-06 10:30:00,52.7,52.74,52.62,52.62,69295.0,46.8258,46.8613,46.7547,46.7547,69295.0
2016-06-06 10:40:00,52.65,52.69,52.54,52.54,75390.0,46.7814,46.8169,46.6836,46.6836,75390.0
2016-06-06 10:50:00,52.55,52.59,52.48,52.53,70330.0,46.6925,46.728,46.6303,46.6747,70330.0
2016-06-06 11:00:00,52.51,52.54,52.36,52.44,143810.0,46.657,46.6836,46.5237,46.5948,143810.0
2016-06-06 11:10:00,52.42,52.54,52.41,52.47,112445.0,46.577,46.6836,46.5681,46.6214,112445.0
2016-06-06 11:20:00,52.5,52.54,52.41,52.41,71950.0,46.6481,46.6836,46.5681,46.5681,71950.0
2016-06-06 11:30:00,52.4,52.48,52.35,52.44,347305.0,46.5592,46.6303,46.5148,46.5948,347305.0
2016-06-06 11:40:00,52.45,52.51,52.36,52.48,147695.0,46.6037,46.657,46.5237,46.6303,147695.0
2016-06-06 11:50:00,52.5,52.55,52.46,52.53,222360.0,46.6481,46.6925,46.6125,46.6747,222360.0
2016-06-06 12:00:00,52.54,52.63,52.5,52.6,139160.0,46.6836,46.7636,46.6481,46.7369,139160.0
2016-06-06 12:10:00,52.6,52.68,52.59,52.64,27125.0,46.7369,46.808,46.728,46.7725,27125.0
2016-06-06 12:20:00,52.64,52.68,52.54,52.55,29375.0,46.7725,46.808,46.6836,46.6925,29375.0
2016-06-06 12:30:00,52.59,52.87,52.58,52.81,180960.0,46.728,46.9768,46.7192,46.9235,180960.0
2016-06-06 12:40:00,52.83,52.85,52.75,52.76,41050.0,46.9413,46.9591,46.8702,46.8791,41050.0
2016-06-06 12:50:00,52.74,52.74,52.62,52.73,39585.0,46.8613,46.8613,46.7547,46.8524,39585.0
2016-06-06 13:00:00,52.7,52.8,52.69,52.76,79100.0,46.8258,46.9146,46.8169,46.8791,79100.0
2016-06-06 13:10:00,52.79,52.88,52.79,52.81,51315.0,46.9058,46.9857,46.9058,46.9235,51315.0
2016-06-06 13:20:00,52.83,52.86,52.79,52.83,29000.0,46.9413,46.968,46.9058,46.9413,29000.0
2016-06-06 13:30:00,52.84,52.89,52.82,52.88,61605.0,46.9502,46.9946,46.9324,46.9857,61605.0
2016-06-06 13:40:00,52.89,52.96,52.85,52.92,69890.0,46.9946,47.0568,46.9591,47.0213,69890.0
2016-06-06 13:50:00,52.94,52.96,52.91,52.96,25610.0,47.039,47.0568,47.0124,47.0568,25610.0
2016-06-06 14:00:00,52.96,53.0,52.87,52.94,149150.0,47.0568,47.0923,46.9768,47.039,149150.0
2016-06-06 14:10:00,52.92,52.98,52.88,52.97,41110.0,47.0213,47.0746,46.9857,47.0657,41110.0
2016-06-06 14:20:00,52.99,53.01,52.88,52.88,95915.0,47.0835,47.1012,46.9857,46.9857,95915.0
2016-06-06 14:30:00,52.91,52.93,52.88,52.91,74215.0,47.0124,47.0301,46.9857,47.0124,74215.0
2016-06-06 14:40:00,52.91,53.0,52.91,52.98,99670.0,47.0124,47.0923,47.0124,47.0746,99670.0
2016-06-06 14:50:00,52.98,53.01,52.97,52.97,30910.0,47.0746,47.1012,47.0657,47.0657,30910.0
2016-06-06 15:00:00,52.96,53.0,52.92,52.97,107550.0,47.0568,47.0923,47.0213,47.0657,107550.0
2016-06-06 15:10:00,52.98,53.0,52.92,52.95,49715.0,47.0746,47.0923,47.0213,47.0479,49715.0
2016-06-06 15:20:00,52.94,52.98,52.9,52.94,57530.0,47.039,47.0746,47.0035,47.039,57530.0
2016-06-06 15:30:00,52.91,53.05,52.9,53.02,133950.0,47.0124,47.1368,47.0035,47.1101,133950.0
2016-06-06 15:40:00,53.01,53.02,52.94,52.97,176175.0,47.1012,47.1101,47.039,47.0657,176175.0
2016-06-06 15:50:00,52.95,52.97,52.89,52.92,222405.0,47.0479,47.0657,46.9946,47.0213,222405.0
2016-06-07 09:30:00,52.9,53.09,52.86,53.01,112950.0,47.0035,47.1723,46.968,47.1012,112950.0
2016-06-07 09:40:00,52.94,53.15,52.94,53.15,308625.0,47.039,47.2256,47.039,47.2256,308625.0
2016-06-07 09:50:00,53.12,53.2,53.01,53.13,66495.0,47.199,47.2701,47.1012,47.2079,66495.0
2016-06-07 10:00:00,53.1,53.22,53.09,53.11,40735.0,47.1812,47.2878,47.1723,47.1901,40735.0
2016-06-07 10:10:00,53.09,53.16,53.06,53.1,75500.0,47.1723,47.2345,47.1457,47.1812,75500.0
2016-06-07 10:20:00,53.1,53.16,53.05,53.07,76870.0,47.1812,47.2345,47.1368,47.1545,76870.0
2016-06-07 10:30:00,53.07,53.12,53.03,53.1,32865.0,47.1545,47.199,47.119,47.1812,32865.0
2016-06-07 10:40:00,53.05,53.09,53.01,53.03,25500.0,47.1368,47.1723,47.1012,47.119,25500.0
2016-06-07 10:50:00,53.03,53.04,52.95,53.02,84155.0,47.119,47.1279,47.0479,47.1101,84155.0
2016-06-07 11:00:00,53.02,53.07,52.99,53.0,55170.0,47.1101,47.1545,47.0835,47.0923,55170.0
2016-06-07 11:10:00,53.01,53.09,52.99,53.09,37000.0,47.1012,47.1723,47.0835,47.1723,37000.0
2016-06-07 11:20:00,53.09,53.11,53.01,53.1,32305.0,47.1723,47.1901,47.1012,47.1812,32305.0
2016-06-07 11:30:00,53.04,53.1,53.04,53.07,42160.0,47.1279,47.1812,47.1279,47.1545,42160.0
2016-06-07 11:40:00,53.08,53.1,53.03,53.06,50310.0,47.1634,47.1812,47.119,47.1457,50310.0
2016-06-07 11:50:00,53.06,53.12,53.06,53.11,49445.0,47.1457,47.199,47.1457,47.1901,49445.0
2016-06-07 12:00:00,53.1,53.15,53.09,53.15,32365.0,47.1812,47.2256,47.1723,47.2256,32365.0
2016-06-07 12:10:00,53.13,53.19,53.12,53.15,51300.0,47.2079,47.2612,47.199,47.2256,51300.0
2016-06-07 12:20:00,53.14,53.21,53.13,53.17,25500.0,47.2167,47.2789,47.2079,47.2434,25500.0
2016-06-07 12:30:00,53.21,53.21,53.13,53.2,43345.0,47.2789,47.2789,47.2079,47.2701,43345.0
2016-06-07 12:40:00,53.18,53.18,53.12,53.14,15440.0,47.2523,47.2523,47.199,47.2167,15440.0
2016-06-07 12:50:00,53.14,53.15,53.08,53.13,15820.0,47.2167,47.2256,47.1634,47.2079,15820.0
2016-06-07 13:00:00,53.14,53.24,53.13,53.2,62795.0,47.2167,47.3056,47.2079,47.2701,62795.0
2016-06-07 13:10:00,53.2,53.31,53.2,53.31,55380.0,47.2701,47.3678,47.2701,47.3678,55380.0
2016-06-07 13:20:00,53.31,53.41,53.31,53.4,75055.0,47.3678,47.4566,47.3678,47.4478,75055.0
2016-06-07 13:30:00,53.36,53.38,53.27,53.29,24780.0,47.4122,47.43,47.3323,47.35,24780.0
2016-06-07 13:40:00,53.29,53.32,53.24,53.26,49110.0,47.35,47.3767,47.3056,47.3234,49110.0
2016-06-07 13:50:00,53.26,53.27,53.1,53.15,29500.0,47.3234,47.3323,47.1812,47.2256,29500.0
2016-06-07 14:00:00,53.15,53.17,53.1,53.16,33270.0,47.2256,47.2434,47.1812,47.2345,33270.0
2016-06-07 14:10:00,53.16,53.21,53.14,53.19,42925.0,47.2345,47.2789,47.2167,47.2612,42925.0
2016-06-07 14:20:00,53.2,53.2,53.13,53.14,28685.0,47.2701,47.2701,47.2079,47.2167,28685.0
2016-06-07 14:30:00,53.11,53.17,53.09,53.1,33430.0,47.1901,47.2434,47.1723,47.1812,33430.0
2016-06-07 14:40:00,53.09,53.19,53.09,53.16,96390.0,47.1723,47.2612,47.1723,47.2345,96390.0
2016-06-07 14:50:00,53.16,53.17,53.09,53.14,67670.0,47.2345,47.2434,47.1723,47.2167,67670.0
2016-06-07 15:00:00,53.12,53.21,53.12,53.19,122125.0,47.199,47.2789,47.199,47.2612,122125.0
2016-06-07 15:10:00,53.16,53.18,53.08,53.17,109060.0,47.2345,47.2523,47.1634,47.2434,109060.0
2016-06-07 15:20:00,53.16,53.19,53.12,53.14,100600.0,47.2345,47.2612,47.199,47.2167,100600.0
2016-06-07 15:30:00,53.15,53.18,53.11,53.15,97010.0,47.2256,47.2523,47.1901,47.2256,97010.0
2016-06-07 15:40:00,53.14,53.16,53.08,53.12,165400.0,47.2167,47.2345,47.1634,47.199,165400.0
2016-06-07 15:50:00,53.11,53.14,53.05,53.06,318150.0,47.1901,47.2167,47.1368,47.1457,318150.0
2016-06-08 09:30:00,52.92,53.0,52.63,52.83,160285.0,47.0213,47.0923,46.7636,46.9413,160285.0
2016-06-08 09:40:00,52.76,52.93,52.72,52.93,64975.0,46.8791,47.0301,46.8436,47.0301,64975.0
2016-06-08 09:50:00,52.84,53.0,52.84,52.87,47600.0,46.9502,47.0923,46.9502,46.9768,47600.0
2016-06-08 10:00:00,52.86,52.94,52.83,52.86,40280.0,46.968,47.039,46.9413,46.968,40280.0
2016-06-08 10:10:00,52.86,52.92,52.76,52.9,33520.0,46.968,47.0213,46.8791,47.0035,33520.0
2016-06-08 10:20:00,52.94,53.03,52.85,52.92,17185.0,47.039,47.119,46.9591,47.0213,17185.0
2016-06-08 10:30:00,52.94,53.0,52.89,52.92,35655.0,47.039,47.0923,46.9946,47.0213,35655.0
2016-06-08 10:40:00,52.91,52.94,52.83,52.88,19790.0,47.0124,47.039,46.9413,46.9857,19790.0
2016-06-08 10:50:00,52.84,52.89,52.75,52.76,35440.0,46.9502,46.9946,46.8702,46.8791,35440.0
2016-06-08 11:00:00,52.76,52.82,52.74,52.77,47695.0,46.8791,46.9324,46.8613,46.888,47695.0
2016-06-08 11:10:00,52.77,52.82,52.75,52.75,35500.0,46.888,46.9324,46.8702,46.8702,35500.0
2016-06-08 11:20:00,52.79,52.86,52.75,52.82,39015.0,46.9058,46.968,46.8702,46.9324,39015.0
2016-06-08 11:30:00,52.83,52.88,52.81,52.83,21505.0,46.9413,46.9857,46.9235,46.9413,21505.0
2016-06-08 11:40:00,52.85,52.86,52.78,52.84,27085.0,46.9591,46.968,46.8969,46.9502,27085.0
2016-06-08 11:50:00,52.82,52.88,52.8,52.8,26450.0,46.9324,46.9857,46.9146,46.9146,26450.0
2016-06-08 12:00:00,52.79,52.84,52.79,52.84,7285.0,46.9058,46.9502,46.9058,46.9502,7285.0
2016-06-08 12:10:00,52.84,52.84,52.78,52.78,38710.0,46.9502,46.9502,46.8969,46.8969,38710.0
2016-06-08 12:20:00,52.8,52.85,52.79,52.85,25360.0,46.9146,46.9591,46.9058,46.9591,25360.0
2016-06-08 12:30:00,52.84,52.85,52.82,52.85,18855.0,46.9502,46.9591,46.9324,46.9591,18855.0
2016-06-08 12:40:00,52.86,52.92,52.85,52.86,37030.0,46.968,47.0213,46.9591,46.968,37030.0
2016-06-08 12:50:00,52.85,52.93,52.85,52.93,9230.0,46.9591,47.0301,46.9591,47.0301,9230.0
2016-06-08 13:00:00,52.94,52.99,52.92,52.93,29665.0,47.039,47.0835,47.0213,47.0301,29665.0
2016-06-08 13:10:00,52.92,52.94,52.85,52.94,24615.0,47.0213,47.039,46.9591,47.039,24615.0
2016-06-08 13:20:00,52.95,52.95,52.83,52.84,11000.0,47.0479,47.0479,46.9413,46.9502,11000.0
2016-06-08 13:30:00,52.84,52.9,52.79,52.79,21580.0,46.9502,47.0035,46.9058,46.9058,21580.0
2016-06-08 13:40:00,52.81,52.87,52.78,52.83,27090.0,46.9235,46.9768,46.8969,46.9413,27090.0
2016-06-08 13:50:00,52.82,52.9,52.82,52.9,20000.0,46.9324,47.0035,46.9324,47.0035,20000.0
2016-06-08 14:00:00,52.89,52.91,52.84,52.86,24000.0,46.9946,47.0124,46.9502,46.968,24000.0
2016-06-08 14:10:00,52.89,52.89,52.76,52.8,79845.0,46.9946,46.9946,46.8791,46.9146,79845.0
2016-06-08 14:20:00,52.82,52.92,52.8,52.91,19500.0,46.9324,47.0213,46.9146,47.0124,19500.0
2016-06-08 14:30:00,52.91,52.95,52.89,52.95,40030.0,47.0124,47.0479,46.9946,47.0479,40030.0
2016-06-08 14:40:00,52.92,52.99,52.92,52.92,22665.0,47.0213,47.0835,47.0213,47.0213,22665.0
2016-06-08 14:50:00,52.91,52.98,52.91,52.97,16525.0,47.0124,47.0746,47.0124,47.0657,16525.0
2016-06-08 15:00:00,52.97,53.0,52.95,52.99,52525.0,47.0657,47.0923,47.0479,47.0835,52525.0
2016-06-08 15:10:00,53.0,53.02,52.98,52.99,37115.0,47.0923,47.1101,47.0746,47.0835,37115.0
2016-06-08 15:20:00,52.98,53.0,52.94,52.99,47020.0,47.0746,47.0923,47.039,47.0835,47020.0
2016-06-08 15:30:00,52.99,53.01,52.97,52.98,23660.0,47.0835,47.1012,47.0657,47.0746,23660.0
2016-06-08 15:40:00,52.99,53.02,52.94,52.98,59205.0,47.0835,47.1101,47.039,47.0746,59205.0
2016-06-08 15:50:00,52.97,53.0,52.95,52.97,207825.0,47.0657,47.0923,47.0479,47.0657,207825.0
2016-06-09 09:30:00,52.68,52.79,52.45,52.47,62530.0,46.808,46.9058,46.6037,46.6214,62530.0
2016-06-09 09:40:00,52.43,52.64,52.43,52.56,91000.0,46.5859,46.7725,46.5859,46.7014,91000.0
2016-06-09 09:50:00,52.55,52.69,52.52,52.58,78500.0,46.6925,46.8169,46.6659,46.7192,78500.0
2016-06-09 10:00:00,52.62,52.73,52.55,52.73,86345.0,46.7547,46.8524,46.6925,46.8524,86345.0
2016-06-09 10:10:00,52.72,52.78,52.64,52.64,68055.0,46.8436,46.8969,46.7725,46.7725,68055.0
2016-06-09 10:20:00,52.62,52.71,52.56,52.56,50755.0,46.7547,46.8347,46.7014,46.7014,50755.0
2016-06-09 10:30:00,52.58,52.58,52.48,52.55,65095.0,46.7192,46.7192,46.6303,46.6925,65095.0
2016-06-09 10:40:00,52.54,52.58,52.53,52.56,17125.0,46.6836,46.7192,46.6747,46.7014,17125.0
2016-06-09 10:50:00,52.57,52.57,52.52,52.54,27505.0,46.7103,46.7103,46.6659,46.6836,27505.0
2016-06-09 11:00:00,52.54,52.55,52.47,52.51,66810.0,46.6836,46.6925,46.6214,46.657,66810.0
2016-06-09 11:10:00,52.49,52.5,52.41,52.44,45050.0,46.6392,46.6481,46.5681,46.5948,45050.0
2016-06-09 11:20:00,52.42,52.44,52.33,52.33,126905.0,46.577,46.5948,46.497,46.497,126905.0
2016-06-09 11:30:00,52.3,52.41,52.27,52.32,42570.0,46.4704,46.5681,46.4437,46.4881,42570.0
2016-06-09 11:40:00,52.31,52.34,52.29,52.33,53205.0,46.4793,46.5059,46.4615,46.497,53205.0
2016-06-09 11:50:00,52.33,52.4,52.29,52.4,18530.0,46.497,46.5592,46.4615,46.5592,18530.0
2016-06-09 12:00:00,52.4,52.42,52.38,52.38,47790.0,46.5592,46.577,46.5415,46.5415,47790.0
2016-06-09 12:10:00,52.38,52.38,52.31,52.35,34000.0,46.5415,46.5415,46.4793,46.5148,34000.0
2016-06-09 12:20:00,52.33,52.37,52.31,52.36,48130.0,46.497,46.5326,46.4793,46.5237,48130.0
2016-06-09 12:30:00,52.37,52.44,52.37,52.4,23250.0,46.5326,46.5948,46.5326,46.5592,23250.0
2016-06-09 12:40:00,52.43,52.43,52.4,52.43,31750.0,46.5859,46.5859,46.5592,46.5859,31750.0
2016-06-09 12:50:00,52.45,52.48,52.45,52.47,12030.0,46.6037,46.6303,46.6037,46.6214,12030.0
2016-06-09 13:00:00,52.47,52.47,52.4,52.4,25795.0,46.6214,46.6214,46.5592,46.5592,25795.0
2016-06-09 13:10:00,52.42,52.51,52.41,52.5,44635.0,46.577,46.657,46.5681,46.6481,44635.0
2016-06-09 13:20:00,52.49,52.56,52.47,52.53,30350.0,46.6392,46.7014,46.6214,46.6747,30350.0
2016-06-09 13:30:00,52.53,52.57,52.52,52.56,36590.0,46.6747,46.7103,46.6659,46.7014,36590.0
2016-06-09 13:40:00,52.57,52.59,52.54,52.57,28820.0,46.7103,46.728,46.6836,46.7103,28820.0
2016-06-09 13:50:00,52.57,52.58,52.52,52.56,69185.0,46.7103,46.7192,46.6659,46.7014,69185.0
2016-06-09 14:00:00,52.57,52.57,52.44,52.46,92030.0,46.7103,46.7103,46.5948,46.6125,92030.0
2016-06-09 14:10:00,52.45,52.5,52.42,52.42,77560.0,46.6037,46.6481,46.577,46.577,77560.0
2016-06-09 14:20:00,52.42,52.43,52.33,52.33,55370.0,46.577,46.5859,46.497,46.497,55370.0
2016-06-09 14:30:00,52.36,52.45,52.34,52.45,54330.0,46.5237,46.6037,46.5059,46.6037,54330.0
2016-06-09 14:40:00,52.43,52.47,52.4,52.44,48195.0,46.5859,46.6214,46.5592,46.5948,48195.0
2016-06-09 14:50:00,52.45,52.47,52.42,52.44,45000.0,46.6037,46.6214,46.577,46.5948,45000.0
2016-06-09 15:00:00,52.46,52.59,52.45,52.56,84835.0,46.6125,46.728,46.6037,46.7014,84835.0
2016-06-09 15:10:00,52.56,52.56,52.47,52.5,30520.0,46.7014,46.7014,46.6214,46.6481,30520.0
2016-06-09 15:20:00,52.5,52.5,52.45,52.49,68610.0,46.6481,46.6481,46.6037,46.6392,68610.0
2016-06-09 15:30:00,52.49,52.56,52.48,52.56,73120.0,46.6392,46.7014,46.6303,46.7014,73120.0
2016-06-09 15:40:00,52.57,52.62,52.53,52.59,87825.0,46.7103,46.7547,46.6747,46.728,87825.0
2016-06-09 15:50:00,52.59,52.59,52.5,52.51,360080.0,46.728,46.728,46.6481,46.657,360080.0
2016-06-10 09:30:00,52.22,52.29,52.09,52.1,62065.0,46.3993,46.4615,46.2838,46.2927,62065.0
2016-06-10 09:40:00,52.13,52.16,52.07,52.1,41000.0,46.3193,46.346,46.266,46.2927,41000.0
2016-06-10 09:50:00,52.12,52.23,52.1,52.15,38655.0,46.3104,46.4082,46.2927,46.3371,38655.0
2016-06-10 10:00:00,52.15,52.15,52.03,52.1,55430.0,46.3371,46.3371,46.2305,46.2927,55430.0
2016-06-10 10:10:00,52.08,52.22,52.08,52.22,43510.0,46.2749,46.3993,46.2749,46.3993,43510.0
2016-06-10 10:20:00,52.22,52.43,52.2,52.38,84785.0,46.3993,46.5859,46.3815,46.5415,84785.0
2016-06-10 10:30:00,52.39,52.51,52.39,52.42,75535.0,46.5503,46.657,46.5503,46.577,75535.0
2016-06-10 10:40:00,52.41,52.42,52.32,52.33,72450.0,46.5681,46.577,46.4881,46.497,72450.0
2016-06-10 10:50:00,52.32,52.48,52.31,52.46,77750.0,46.4881,46.6303,46.4793,46.6125,77750.0
2016-06-10 11:00:00,52.43,52.48,52.43,52.48,29590.0,46.5859,46.6303,46.5859,46.6303,29590.0
2016-06-10 11:10:00,52.46,52.49,52.36,52.36,43830.0,46.6125,46.6392,46.5237,46.5237,43830.0
2016-06-10 11:20:00,52.38,52.39,52.32,52.32,105960.0,46.5415,46.5503,46.4881,46.4881,105960.0
2016-06-10 11:30:00,52.36,52.39,52.27,52.27,64245.0,46.5237,46.5503,46.4437,46.4437,64245.0
2016-06-10 11:40:00,52.29,52.31,52.26,52.29,27985.0,46.4615,46.4793,46.4348,46.4615,27985.0
2016-06-10 11:50:00,52.32,52.38,52.28,52.34,26775.0,46.4881,46.5415,46.4526,46.5059,26775.0
2016-06-10 12:00:00,52.35,52.4,52.35,52.39,32930.0,46.5148,46.5592,46.5148,46.5503,32930.0
2016-06-10 12:10:00,52.36,52.39,52.33,52.34,22710.0,46.5237,46.5503,46.497,46.5059,22710.0
2016-06-10 12:20:00,52.34,52.37,52.28,52.34,60350.0,46.5059,46.5326,46.4526,46.5059,60350.0
2016-06-10 12:30:00,52.33,52.35,52.25,52.31,88255.0,46.497,46.5148,46.4259,46.4793,88255.0
2016-06-10 12:40:00,52.31,52.35,52.28,52.29,53450.0,46.4793,46.5148,46.4526,46.4615,53450.0
2016-06-10 12:50:00,52.28,52.33,52.25,52.33,46495.0,46.4526,46.497,46.4259,46.497,46495.0
2016-06-10 13:00:00,52.32,52.37,52.28,52.33,24155.0,46.4881,46.5326,46.4526,46.497,24155.0
2016-06-10 13:10:00,52.35,52.43,52.35,52.4,39705.0,46.5148,46.5859,46.5148,46.5592,39705.0
2016-06-10 13:20:00,52.4,52.48,52.38,52.48,28825.0,46.5592,46.6303,46.5415,46.6303,28825.0
2016-06-10 13:30:00,52.46,52.47,52.35,52.36,24150.0,46.6125,46.6214,46.5148,46.5237,24150.0
2016-06-10 13:40:00,52.37,52.38,52.28,52.31,45270.0,46.5326,46.5415,46.4526,46.4793,45270.0
2016-06-10 13:50:00,52.32,52.33,52.23,52.23,31280.0,46.4881,46.497,46.4082,46.4082,31280.0
2016-06-10 14:00:00,52.28,52.3,52.24,52.29,38770.0,46.4526,46.4704,46.4171,46.4615,38770.0
2016-06-10 14:10:00,52.29,52.29,52.2,52.2,45140.0,46.4615,46.4615,46.3815,46.3815,45140.0
2016-06-10 14:20:00,52.21,52.28,52.21,52.24,26500.0,46.3904,46.4526,46.3904,46.4171,26500.0
2016-06-10 14:30:00,52.23,52.36,52.21,52.34,101380.0,46.4082,46.5237,46.3904,46.5059,101380.0
2016-06-10 14:40:00,52.31,52.32,52.26,52.26,18865.0,46.4793,46.4881,46.4348,46.4348,18865.0
2016-06-10 14:50:00,52.27,52.28,52.23,52.24,40595.0,46.4437,46.4526,46.4082,46.4171,40595.0
2016-06-10 15:00:00,52.24,52.24,52.17,52.19,40835.0,46.4171,46.4171,46.3549,46.3726,40835.0
2016-06-10 15:10:00,52.19,52.19,52.11,52.11,50570.0,46.3726,46.3726,46.3016,46.3016,50570.0
2016-06-10 15:20:00,52.13,52.18,52.12,52.16,43195.0,46.3193,46.3637,46.3104,46.346,43195.0
2016-06-10 15:30:00,52.17,52.23,52.17,52.2,38230.0,46.3549,46.4082,46.3549,46.3815,38230.0
2016-06-10 15:40:00,52.2,52.35,52.19,52.34,84490.0,46.3815,46.5148,46.3726,46.5059,84490.0
2016-06-10 15:50:00,52.34,52.35,52.25,52.27,223455.0,46.5059,46.5148,46.4259,46.4437,223455.0
2016-06-13 09:30:00,52.0,52.0,51.68,51.76,110765.0,46.2038,46.2038,45.9195,45.9906,110765.0
2016-06-13 09:40:00,51.69,52.13,51.69,51.92,76055.0,45.9284,46.3193,45.9284,46.1327,76055.0
2016-06-13 09:50:00,52.0,52.05,51.93,52.0,26595.0,46.2038,46.2482,46.1416,46.2038,26595.0
2016-06-13 10:00:00,52.01,52.09,51.98,52.02,43310.0,46.2127,46.2838,46.186,46.2216,43310.0
2016-06-13 10:10:00,52.02,52.19,52.02,52.07,42890.0,46.2216,46.3726,46.2216,46.266,42890.0
2016-06-13 10:20:00,52.07,52.32,52.06,52.28,114915.0,46.266,46.4881,46.2571,46.4526,114915.0
2016-06-13 10:30:00,52.3,52.35,52.27,52.28,66985.0,46.4704,46.5148,46.4437,46.4526,66985.0
2016-06-13 10:40:00,52.29,52.37,52.28,52.32,28295.0,46.4615,46.5326,46.4526,46.4881,28295.0
2016-06-13 10:50:00,52.33,52.44,52.33,52.44,37750.0,46.497,46.5948,46.497,46.5948,37750.0
2016-06-13 11:00:00,52.41,52.46,52.35,52.45,78365.0,46.5681,46.6125,46.5148,46.6037,78365.0
2016-06-13 11:10:00,52.43,52.47,52.39,52.39,28230.0,46.5859,46.6214,46.5503,46.5503,28230.0
2016-06-13 11:20:00,52.38,52.45,52.35,52.44,77465.0,46.5415,46.6037,46.5148,46.5948,77465.0
2016-06-13 11:30:00,52.43,52.47,52.33,52.37,158035.0,46.5859,46.6214,46.497,46.5326,158035.0
2016-06-13 11:40:00,52.37,52.44,52.33,52.38,194485.0,46.5326,46.5948,46.497,46.5415,194485.0
2016-06-13 11:50:00,52.4,52.47,52.34,52.37,43935.0,46.5592,46.6214,46.5059,46.5326,43935.0
2016-06-13 12:00:00,52.38,52.45,52.37,52.39,81475.0,46.5415,46.6037,46.5326,46.5503,81475.0
2016-06-13 12:10:00,52.38,52.45,52.38,52.43,41225.0,46.5415,46.6037,46.5415,46.5859,41225.0
2016-06-13 12:20:00,52.4,52.46,52.37,52.42,75005.0,46.5592,46.6125,46.5326,46.577,75005.0
2016-06-13 12:30:00,52.39,52.43,52.37,52.4,72880.0,46.5503,46.5859,46.5326,46.5592,72880.0
2016-06-13 12:40:00,52.41,52.43,52.39,52.4,38550.0,46.5681,46.5859,46.5503,46.5592,38550.0
2016-06-13 12:50:00,52.41,52.54,52.41,52.54,42955.0,46.5681,46.6836,46.5681,46.6836,42955.0
2016-06-13 13:00:00,52.55,52.55,52.44,52.44,31835.0,46.6925,46.6925,46.5948,46.5948,31835.0
2016-06-13 13:10:00,52.44,52.46,52.38,52.43,23215.0,46.5948,46.6125,46.5415,46.5859,23215.0
2016-06-13 13:20:00,52.43,52.44,52.38,52.39,39425.0,46.5859,46.5948,46.5415,46.5503,39425.0
2016-06-13 13:30:00,52.39,52.41,52.38,52.41,121850.0,46.5503,46.5681,46.5415,46.5681,121850.0
2016-06-13 13:40:00,52.39,52.5,52.38,52.5,44540.0,46.5503,46.6481,46.5415,46.6481,44540.0
2016-06-13 13:50:00,52.52,52.52,52.41,52.45,59055.0,46.6659,46.6659,46.5681,46.6037,59055.0
2016-06-13 14:00:00,52.45,52.51,52.45,52.5,44740.0,46.6037,46.657,46.6037,46.6481,44740.0
2016-06-13 14:10:00,52.5,52.54,52.43,52.44,42530.0,46.6481,46.6836,46.5859,46.5948,42530.0
2016-06-13 14:20:00,52.43,52.47,52.42,52.46,44350.0,46.5859,46.6214,46.577,46.6125,44350.0
2016-06-13 14:30:00,52.44,52.49,52.42,52.42,22465.0,46.5948,46.6392,46.577,46.577,22465.0
2016-06-13 14:40:00,52.43,52.46,52.4,52.4,38250.0,46.5859,46.6125,46.5592,46.5592,38250.0
2016-06-13 14:50:00,52.39,52.39,52.3,52.31,40910.0,46.5503,46.5503,46.4704,46.4793,40910.0
2016-06-13 15:00:00,52.3,52.31,52.17,52.17,45470.0,46.4704,46.4793,46.3549,46.3549,45470.0
2016-06-13 15:10:00,52.18,52.24,52.16,52.24,38150.0,46.3637,46.4171,46.346,46.4171,38150.0
2016-06-13 15:20:00,52.27,52.27,52.2,52.23,33040.0,46.4437,46.4437,46.3815,46.4082,33040.0
2016-06-13 15:30:00,52.23,52.25,52.15,52.15,48560.0,46.4082,46.4259,46.3371,46.3371,48560.0
2016-06-13 15:40:00,52.15,52.17,52.04,52.08,84605.0,46.3371,46.3549,46.2394,46.2749,84605.0
2016-06-13 15:50:00,52.08,52.16,52.05,52.11,211160.0,46.2749,46.346,46.2482,46.3016,211160.0
2016-06-14 09:30:00,51.79,51.89,51.75,51.75,93265.0,46.1688,46.258,46.1332,46.1332,93265.0
2016-06-14 09:40:00,51.77,51.8,51.59,51.76,144375.0,46.151,46.1777,45.9905,46.1421,144375.0
2016-06-14 09:50:00,51.77,51.92,51.65,51.92,36420.0,46.151,46.2847,46.044,46.2847,36420.0
2016-06-14 10:00:00,51.92,52.0,51.86,51.96,61550.0,46.2847,46.356,46.2312,46.3204,61550.0
2016-06-14 10:10:00,51.96,52.0,51.88,51.9,26425.0,46.3204,46.356,46.249,46.2669,26425.0
2016-06-14 10:20:00,51.87,51.87,51.75,51.75,14250.0,46.2401,46.2401,46.1332,46.1332,14250.0
2016-06-14 10:30:00,51.74,51.86,51.7,51.74,56110.0,46.1242,46.2312,46.0886,46.1242,56110.0
2016-06-14 10:40:00,51.75,51.86,51.75,51.76,32500.0,46.1332,46.2312,46.1332,46.1421,32500.0
2016-06-14 10:50:00,51.77,51.77,51.69,51.73,25835.0,46.151,46.151,46.0797,46.1153,25835.0
2016-06-14 11:00:00,51.7,52.0,51.69,52.0,80855.0,46.0886,46.356,46.0797,46.356,80855.0
2016-06-14 11:10:00,52.02,52.1,51.96,52.07,61000.0,46.3739,46.4452,46.3204,46.4184,61000.0
2016-06-14 11:20:00,52.05,52.18,51.97,51.97,47710.0,46.4006,46.5165,46.3293,46.3293,47710.0
2016-06-14 11:30:00,51.97,52.04,51.93,51.95,37845.0,46.3293,46.3917,46.2936,46.3114,37845.0
2016-06-14 11:40:00,51.95,51.97,51.88,51.91,10500.0,46.3114,46.3293,46.249,46.2758,10500.0
2016-06-14 11:50:00,51.87,51.89,51.77,51.81,8500.0,46.2401,46.258,46.151,46.1866,8500.0
2016-06-14 12:00:00,51.79,51.81,51.66,51.71,59730.0,46.1688,46.1866,46.0529,46.0975,59730.0
2016-06-14 12:10:00,51.72,51.86,51.7,51.84,62960.0,46.1064,46.2312,46.0886,46.2134,62960.0
2016-06-14 12:20:00,51.85,52.01,51.85,51.94,46850.0,46.2223,46.3649,46.2223,46.3025,46850.0
2016-06-14 12:30:00,51.9,51.9,51.75,51.75,22500.0,46.2669,46.2669,46.1332,46.1332,22500.0
2016-06-14 12:40:00,51.75,51.76,51.64,51.74,65545.0,46.1332,46.1421,46.0351,46.1242,65545.0
2016-06-14 12:50:00,51.74,51.79,51.7,51.72,50480.0,46.1242,46.1688,46.0886,46.1064,50480.0
2016-06-14 13:00:00,51.75,51.78,51.61,51.61,39515.0,46.1332,46.1599,46.0084,46.0084,39515.0
2016-06-14 13:10:00,51.65,51.68,51.55,51.65,62655.0,46.044,46.0708,45.9549,46.044,62655.0
2016-06-14 13:20:00,51.66,51.72,51.63,51.63,30000.0,46.0529,46.1064,46.0262,46.0262,30000.0
2016-06-14 13:30:00,51.64,51.67,51.63,51.63,27715.0,46.0351,46.0618,46.0262,46.0262,27715.0
2016-06-14 13:40:00,51.63,51.63,51.57,51.58,30980.0,46.0262,46.0262,45.9727,45.9816,30980.0
2016-06-14 13:50:00,51.57,51.61,51.5,51.61,51440.0,45.9727,46.0084,45.9103,46.0084,51440.0
2016-06-14 14:00:00,51.63,51.67,51.6,51.67,177405.0,46.0262,46.0618,45.9994,46.0618,177405.0
2016-06-14 14:10:00,51.63,51.78,51.63,51.76,37520.0,46.0262,46.1599,46.0262,46.1421,37520.0
2016-06-14 14:20:00,51.79,51.8,51.71,51.8,44015.0,46.1688,46.1777,46.0975,46.1777,44015.0
2016-06-14 14:30:00,51.8,51.82,51.68,51.72,208480.0,46.1777,46.1956,46.0708,46.1064,208480.0
2016-06-14 14:40:00,51.72,51.76,51.62,51.63,31785.0,46.1064,46.1421,46.0173,46.0262,31785.0
2016-06-14 14:50:00,51.63,51.63,51.46,51.46,45180.0,46.0262,46.0262,45.8746,45.8746,45180.0
2016-06-14 15:00:00,51.47,51.58,51.41,51.58,121165.0,45.8835,45.9816,45.8301,45.9816,121165.0
2016-06-14 15:10:00,51.57,51.6,51.52,51.57,64380.0,45.9727,45.9994,45.9281,45.9727,64380.0
2016-06-14 15:20:00,51.59,51.63,51.57,51.6,107610.0,45.9905,46.0262,45.9727,45.9994,107610.0
2016-06-14 15:30:00,51.59,51.69,51.58,51.6,92930.0,45.9905,46.0797,45.9816,45.9994,92930.0
2016-06-14 15:40:00,51.61,51.62,51.53,51.57,171755.0,46.0084,46.0173,45.937,45.9727,171755.0
2016-06-14 15:50:00,51.55,51.65,51.51,51.61,398160.0,45.9549,46.044,45.9192,46.0084,398160.0
2016-06-15 09:30:00,51.64,51.66,51.35,51.46,122990.0,46.0351,46.0529,45.7766,45.8746,122990.0
2016-06-15 09:40:00,51.45,51.51,51.37,51.4,38210.0,45.8657,45.9192,45.7944,45.8211,38210.0
2016-06-15 09:50:00,51.41,51.44,51.26,51.26,66000.0,45.8301,45.8568,45.6963,45.6963,66000.0
2016-06-15 10:00:00,51.31,51.34,51.19,51.34,89200.0,45.7409,45.7677,45.6339,45.7677,89200.0
2016-06-15 10:10:00,51.35,51.45,51.34,51.39,25000.0,45.7766,45.8657,45.7677,45.8122,25000.0
2016-06-15 10:20:00,51.42,51.48,51.33,51.45,31735.0,45.839,45.8925,45.7587,45.8657,31735.0
2016-06-15 10:30:00,51.47,51.47,51.28,51.34,186445.0,45.8835,45.8835,45.7142,45.7677,186445.0
2016-06-15 10:40:00,51.34,51.47,51.34,51.42,54000.0,45.7677,45.8835,45.7677,45.839,54000.0
2016-06-15 10:50:00,51.42,51.5,51.41,51.46,56510.0,45.839,45.9103,45.8301,45.8746,56510.0
2016-06-15 11:00:00,51.46,51.48,51.38,51.38,64500.0,45.8746,45.8925,45.8033,45.8033,64500.0
2016-06-15 11:10:00,51.42,51.42,51.29,51.29,28145.0,45.839,45.839,45.7231,45.7231,28145.0
2016-06-15 11:20:00,51.33,51.33,51.26,51.29,61060.0,45.7587,45.7587,45.6963,45.7231,61060.0
2016-06-15 11:30:00,51.27,51.3,51.2,51.23,151350.0,45.7053,45.732,45.6429,45.6696,151350.0
2016-06-15 11:40:00,51.28,51.33,51.21,51.25,17050.0,45.7142,45.7587,45.6518,45.6874,17050.0
2016-06-15 11:50:00,51.27,51.3,51.22,51.24,31045.0,45.7053,45.732,45.6607,45.6785,31045.0
2016-06-15 12:00:00,51.28,51.33,51.27,51.33,58350.0,45.7142,45.7587,45.7053,45.7587,58350.0
2016-06-15 12:10:00,51.3,51.33,51.26,51.32,75740.0,45.732,45.7587,45.6963,45.7498,75740.0
2016-06-15 12:20:00,51.31,51.4,51.3,51.35,21945.0,45.7409,45.8211,45.732,45.7766,21945.0
2016-06-15 12:30:00,51.38,51.5,51.38,51.5,23500.0,45.8033,45.9103,45.8033,45.9103,23500.0
2016-06-15 12:40:00,51.49,51.5,51.41,51.44,20315.0,45.9014,45.9103,45.8301,45.8568,20315.0
2016-06-15 12:50:00,51.45,51.46,51.4,51.45,36000.0,45.8657,45.8746,45.8211,45.8657,36000.0
2016-06-15 13:00:00,51.45,51.5,51.44,51.45,24665.0,45.8657,45.9103,45.8568,45.8657,24665.0
2016-06-15 13:10:00,51.46,51.56,51.43,51.56,28645.0,45.8746,45.9638,45.8479,45.9638,28645.0
2016-06-15 13:20:00,51.57,51.58,51.54,51.57,10940.0,45.9727,45.9816,45.9459,45.9727,10940.0
2016-06-15 13:30:00,51.56,51.62,51.55,51.62,31455.0,45.9638,46.0173,45.9549,46.0173,31455.0
2016-06-15 13:40:00,51.65,51.71,51.62,51.65,30090.0,46.044,46.0975,46.0173,46.044,30090.0
2016-06-15 13:50:00,51.69,52.0,51.69,51.93,43905.0,46.0797,46.356,46.0797,46.2936,43905.0
2016-06-15 14:00:00,51.94,52.05,51.56,51.6,107415.0,46.3025,46.4006,45.9638,45.9994,107415.0
2016-06-15 14:10:00,51.6,51.67,51.54,51.55,173280.0,45.9994,46.0618,45.9459,45.9549,173280.0
2016-06-15 14:20:00,51.52,51.61,51.49,51.56,110590.0,45.9281,46.0084,45.9014,45.9638,110590.0
2016-06-15 14:30:00,51.55,51.64,51.51,51.61,67725.0,45.9549,46.0351,45.9192,46.0084,67725.0
2016-06-15 14:40:00,51.61,51.75,51.6,51.7,93350.0,46.0084,46.1332,45.9994,46.0886,93350.0
2016-06-15 14:50:00,51.7,51.7,51.6,51.63,65100.0,46.0886,46.0886,45.9994,46.0262,65100.0
2016-06-15 15:00:00,51.63,51.66,51.58,51.61,86655.0,46.0262,46.0529,45.9816,46.0084,86655.0
2016-06-15 15:10:00,51.61,51.64,51.52,51.53,57745.0,46.0084,46.0351,45.9281,45.937,57745.0
2016-06-15 15:20:00,51.51,51.55,51.51,51.53,67470.0,45.9192,45.9549,45.9192,45.937,67470.0
2016-06-15 15:30:00,51.51,51.54,51.44,51.45,92160.0,45.9192,45.9459,45.8568,45.8657,92160.0
2016-06-15 15:40:00,51.44,51.5,51.29,51.33,117790.0,45.8568,45.9103,45.7231,45.7587,117790.0
2016-06-15 15:50:00,51.31,51.35,51.23,51.34,382165.0,45.7409,45.7766,45.6696,45.7677,382165.0
2016-06-16 09:30:00,50.93,51.15,50.83,51.0,71350.0,45.4022,45.5983,45.313,45.4646,71350.0
2016-06-16 09:40:00,50.97,51.09,50.91,51.04,19450.0,45.4378,45.5448,45.3843,45.5002,19450.0
2016-06-16 09:50:00,51.0,51.0,50.68,50.69,39725.0,45.4646,45.4646,45.1793,45.1882,39725.0
2016-06-16 10:00:00,50.72,50.94,50.68,50.93,38790.0,45.215,45.4111,45.1793,45.4022,38790.0
2016-06-16 10:10:00,50.94,51.18,50.94,51.16,68575.0,45.4111,45.625,45.4111,45.6072,68575.0
2016-06-16 10:20:00,51.15,51.15,50.87,50.94,60475.0,45.5983,45.5983,45.3487,45.4111,60475.0
2016-06-16 10:30:00,50.94,50.94,50.82,50.87,50380.0,45.4111,45.4111,45.3041,45.3487,50380.0
2016-06-16 10:40:00,50.86,50.95,50.76,50.81,47990.0,45.3398,45.42,45.2506,45.2952,47990.0
2016-06-16 10:50:00,50.81,50.83,50.71,50.73,53720.0,45.2952,45.313,45.206,45.2239,53720.0
2016-06-16 11:00:00,50.72,50.86,50.7,50.81,98560.0,45.215,45.3398,45.1971,45.2952,98560.0
2016-06-16 11:10:00,50.79,50.97,50.79,50.85,54995.0,45.2774,45.4378,45.2774,45.3308,54995.0
2016-06-16 11:20:00,50.85,51.02,50.82,51.0,39455.0,45.3308,45.4824,45.3041,45.4646,39455.0
2016-06-16 11:30:00,51.02,51.06,50.97,51.03,50190.0,45.4824,45.518,45.4378,45.4913,50190.0
2016-06-16 11:40:00,51.02,51.03,50.85,50.89,37005.0,45.4824,45.4913,45.3308,45.3665,37005.0
2016-06-16 11:50:00,50.85,50.97,50.84,50.95,32810.0,45.3308,45.4378,45.3219,45.42,32810.0
2016-06-16 12:00:00,50.95,50.97,50.88,50.88,23760.0,45.42,45.4378,45.3576,45.3576,23760.0
2016-06-16 12:10:00,50.89,50.97,50.84,50.97,22315.0,45.3665,45.4378,45.3219,45.4378,22315.0
2016-06-16 12:20:00,51.0,51.04,50.9,50.98,22615.0,45.4646,45.5002,45.3754,45.4467,22615.0
2016-06-16 12:30:00,50.98,51.03,50.93,51.0,23145.0,45.4467,45.4913,45.4022,45.4646,23145.0
2016-06-16 12:40:00,51.02,51.06,50.91,50.92,23490.0,45.4824,45.518,45.3843,45.3932,23490.0
2016-06-16 12:50:00,50.91,50.94,50.83,50.94,38520.0,45.3843,45.4111,45.313,45.4111,38520.0
2016-06-16 13:00:00,50.94,51.0,50.89,50.96,30930.0,45.4111,45.4646,45.3665,45.4289,30930.0
2016-06-16 13:10:00,50.95,51.03,50.91,50.98,25815.0,45.42,45.4913,45.3843,45.4467,25815.0
2016-06-16 13:20:00,50.99,51.0,50.85,50.87,31805.0,45.4556,45.4646,45.3308,45.3487,31805.0
2016-06-16 13:30:00,50.89,50.96,50.85,50.96,22985.0,45.3665,45.4289,45.3308,45.4289,22985.0
2016-06-16 13:40:00,50.95,50.95,50.87,50.89,33790.0,45.42,45.42,45.3487,45.3665,33790.0
2016-06-16 13:50:00,50.93,50.97,50.88,50.91,26500.0,45.4022,45.4378,45.3576,45.3843,26500.0
2016-06-16 14:00:00,50.93,51.09,50.92,51.07,60430.0,45.4022,45.5448,45.3932,45.527,60430.0
2016-06-16 14:10:00,51.06,51.16,51.04,51.16,42230.0,45.518,45.6072,45.5002,45.6072,42230.0
2016-06-16 14:20:00,51.15,51.18,51.09,51.1,16655.0,45.5983,45.625,45.5448,45.5537,16655.0
2016-06-16 14:30:00,51.11,51.16,51.07,51.08,25810.0,45.5626,45.6072,45.527,45.5359,25810.0
2016-06-16 14:40:00,51.06,51.13,51.04,51.09,23140.0,45.518,45.5805,45.5002,45.5448,23140.0
2016-06-16 14:50:00,51.12,51.24,51.07,51.15,86590.0,45.5715,45.6785,45.527,45.5983,86590.0
2016-06-16 15:00:00,51.17,51.23,51.15,51.2,32265.0,45.6161,45.6696,45.5983,45.6429,32265.0
2016-06-16 15:10:00,51.21,51.32,51.2,51.3,62705.0,45.6518,45.7498,45.6429,45.732,62705.0
2016-06-16 15:20:00,51.29,51.45,51.28,51.4,30705.0,45.7231,45.8657,45.7142,45.8211,30705.0
2016-06-16 15:30:00,51.43,51.43,51.33,51.35,48450.0,45.8479,45.8479,45.7587,45.7766,48450.0
2016-06-16 15:40:00,51.36,51.37,51.32,51.33,139725.0,45.7855,45.7944,45.7498,45.7587,139725.0
2016-06-16 15:50:00,51.31,51.34,51.26,51.33,254840.0,45.7409,45.7677,45.6963,45.7587,254840.0
2016-06-17 09:30:00,51.35,51.36,51.05,51.22,328290.0,45.7766,45.7855,45.5091,45.6607,328290.0
2016-06-17 09:40:00,51.2,51.29,51.13,51.18,45945.0,45.6429,45.7231,45.5805,45.625,45945.0
2016-06-17 09:50:00,51.16,51.31,51.1,51.31,39795.0,45.6072,45.7409,45.5537,45.7409,39795.0
2016-06-17 10:00:00,51.27,51.27,51.09,51.11,59160.0,45.7053,45.7053,45.5448,45.5626,59160.0
2016-06-17 10:10:00,51.14,51.17,51.04,51.13,23500.0,45.5894,45.6161,45.5002,45.5805,23500.0
2016-06-17 10:20:00,51.12,51.18,51.03,51.05,94885.0,45.5715,45.625,45.4913,45.5091,94885.0
2016-06-17 10:30:00,51.03,51.03,50.94,50.94,15635.0,45.4913,45.4913,45.4111,45.4111,15635.0
2016-06-17 10:40:00,50.92,51.01,50.92,50.94,21500.0,45.3932,45.4735,45.3932,45.4111,21500.0
2016-06-17 10:50:00,50.92,51.01,50.88,50.96,41075.0,45.3932,45.4735,45.3576,45.4289,41075.0
2016-06-17 11:00:00,50.97,50.99,50.9,50.92,56085.0,45.4378,45.4556,45.3754,45.3932,56085.0
2016-06-17 11:10:00,50.92,50.93,50.79,50.8,29960.0,45.3932,45.4022,45.2774,45.2863,29960.0
2016-06-17 11:20:00,50.8,50.82,50.72,50.72,15500.0,45.2863,45.3041,45.215,45.215,15500.0
2016-06-17 11:30:00,50.71,50.81,50.7,50.81,17895.0,45.206,45.2952,45.1971,45.2952,17895.0
2016-06-17 11:40:00,50.82,50.88,50.76,50.81,28835.0,45.3041,45.3576,45.2506,45.2952,28835.0
2016-06-17 11:50:00,50.79,50.79,50.73,50.78,11125.0,45.2774,45.2774,45.2239,45.2684,11125.0
2016-06-17 12:00:00,50.8,50.98,50.8,50.95,28070.0,45.2863,45.4467,45.2863,45.42,28070.0
2016-06-17 12:10:00,50.95,50.96,50.88,50.93,19545.0,45.42,45.4289,45.3576,45.4022,19545.0
2016-06-17 12:20:00,50.91,50.94,50.78,50.78,68565.0,45.3843,45.4111,45.2684,45.2684,68565.0
2016-06-17 12:30:00,50.83,50.83,50.76,50.77,12975.0,45.313,45.313,45.2506,45.2595,12975.0
2016-06-17 12:40:00,50.77,50.77,50.66,50.68,34000.0,45.2595,45.2595,45.1615,45.1793,34000.0
2016-06-17 12:50:00,50.7,50.73,50.69,50.73,24000.0,45.1971,45.2239,45.1882,45.2239,24000.0
2016-06-17 13:00:00,50.73,50.78,50.71,50.78,21855.0,45.2239,45.2684,45.206,45.2684,21855.0
2016-06-17 13:10:00,50.8,50.84,50.76,50.81,16020.0,45.2863,45.3219,45.2506,45.2952,16020.0
2016-06-17 13:20:00,50.81,50.81,50.75,50.76,18175.0,45.2952,45.2952,45.2417,45.2506,18175.0
2016-06-17 13:30:00,50.73,50.73,50.68,50.72,10920.0,45.2239,45.2239,45.1793,45.215,10920.0
2016-06-17 13:40:00,50.73,50.81,50.73,50.8,28500.0,45.2239,45.2952,45.2239,45.2863,28500.0
2016-06-17 13:50:00,50.8,50.87,50.8,50.84,17315.0,45.2863,45.3487,45.2863,45.3219,17315.0
2016-06-17 14:00:00,50.85,50.86,50.79,50.84,22255.0,45.3308,45.3398,45.2774,45.3219,22255.0
2016-06-17 14:10:00,50.87,50.88,50.79,50.8,29940.0,45.3487,45.3576,45.2774,45.2863,29940.0
2016-06-17 14:20:00,50.78,50.88,50.77,50.85,34500.0,45.2684,45.3576,45.2595,45.3308,34500.0
2016-06-17 14:30:00,50.85,50.93,50.83,50.92,14500.0,45.3308,45.4022,45.313,45.3932,14500.0
2016-06-17 14:40:00,50.9,50.93,50.87,50.9,24715.0,45.3754,45.4022,45.3487,45.3754,24715.0
2016-06-17 14:50:00,50.9,50.92,50.83,50.89,30840.0,45.3754,45.3932,45.313,45.3665,30840.0
2016-06-17 15:00:00,50.9,51.0,50.85,50.91,42630.0,45.3754,45.4646,45.3308,45.3843,42630.0
2016-06-17 15:10:00,50.91,50.91,50.78,50.83,21960.0,45.3843,45.3843,45.2684,45.313,21960.0
2016-06-17 15:20:00,50.84,50.86,50.8,50.86,29765.0,45.3219,45.3398,45.2863,45.3398,29765.0
2016-06-17 15:30:00,50.82,50.89,50.81,50.86,62255.0,45.3041,45.3665,45.2952,45.3398,62255.0
2016-06-17 15:40:00,50.86,50.87,50.76,50.79,101805.0,45.3398,45.3487,45.2506,45.2774,101805.0
2016-06-17 15:50:00,50.79,50.79,50.73,50.75,165375.0,45.2774,45.2774,45.2239,45.2417,165375.0
2016-06-20 09:30:00,51.13,51.35,50.98,51.24,127145.0,45.5805,45.7766,45.4467,45.6785,127145.0
2016-06-20 09:40:00,51.28,51.63,51.26,51.58,71005.0,45.7142,46.0262,45.6963,45.9816,71005.0
2016-06-20 09:50:00,51.55,51.6,51.37,51.37,78605.0,45.9549,45.9994,45.7944,45.7944,78605.0
2016-06-20 10:00:00,51.46,51.46,51.27,51.27,54780.0,45.8746,45.8746,45.7053,45.7053,54780.0
2016-06-20 10:10:00,51.27,51.29,51.19,51.22,40450.0,45.7053,45.7231,45.6339,45.6607,40450.0
2016-06-20 10:20:00,51.22,51.29,51.16,51.18,124530.0,45.6607,45.7231,45.6072,45.625,124530.0
2016-06-20 10:30:00,51.15,51.24,51.09,51.1,72015.0,45.5983,45.6785,45.5448,45.5537,72015.0
2016-06-20 10:40:00,51.12,51.13,51.07,51.08,31820.0,45.5715,45.5805,45.527,45.5359,31820.0
2016-06-20 10:50:00,51.08,51.09,51.04,51.06,27920.0,45.5359,45.5448,45.5002,45.518,27920.0
2016-06-20 11:00:00,51.07,51.12,51.03,51.12,38720.0,45.527,45.5715,45.4913,45.5715,38720.0
2016-06-20 11:10:00,51.09,51.09,51.0,51.0,19000.0,45.5448,45.5448,45.4646,45.4646,19000.0
2016-06-20 11:20:00,51.0,51.06,50.99,51.02,71300.0,45.4646,45.518,45.4556,45.4824,71300.0
2016-06-20 11:30:00,51.0,51.02,50.98,50.99,20900.0,45.4646,45.4824,45.4467,45.4556,20900.0
2016-06-20 11:40:00,50.98,50.98,50.83,50.83,32205.0,45.4467,45.4467,45.313,45.313,32205.0
2016-06-20 11:50:00,50.82,50.84,50.76,50.8,86400.0,45.3041,45.3219,45.2506,45.2863,86400.0
2016-06-20 12:00:00,50.8,50.88,50.8,50.84,76835.0,45.2863,45.3576,45.2863,45.3219,76835.0
2016-06-20 12:10:00,50.83,50.85,50.75,50.79,60665.0,45.313,45.3308,45.2417,45.2774,60665.0
2016-06-20 12:20:00,50.77,50.78,50.67,50.67,93220.0,45.2595,45.2684,45.1704,45.1704,93220.0
2016-06-20 12:30:00,50.71,50.79,50.71,50.78,26500.0,45.206,45.2774,45.206,45.2684,26500.0
2016-06-20 12:40:00,50.79,50.79,50.69,50.75,45265.0,45.2774,45.2774,45.1882,45.2417,45265.0
2016-06-20 12:50:00,50.74,50.76,50.67,50.73,80470.0,45.2328,45.2506,45.1704,45.2239,80470.0
2016-06-20 13:00:00,50.73,50.75,50.68,50.72,88680.0,45.2239,45.2417,45.1793,45.215,88680.0
2016-06-20 13:10:00,50.71,50.72,50.59,50.66,61480.0,45.206,45.215,45.0991,45.1615,61480.0
2016-06-20 13:20:00,50.65,50.69,50.59,50.61,58630.0,45.1525,45.1882,45.0991,45.1169,58630.0
2016-06-20 13:30:00,50.61,50.64,50.58,50.58,69720.0,45.1169,45.1436,45.0901,45.0901,69720.0
2016-06-20 13:40:00,50.6,50.61,50.53,50.57,60515.0,45.108,45.1169,45.0456,45.0812,60515.0
2016-06-20 13:50:00,50.57,50.66,50.54,50.66,49740.0,45.0812,45.1615,45.0545,45.1615,49740.0
2016-06-20 14:00:00,50.66,50.74,50.63,50.65,51260.0,45.1615,45.2328,45.1347,45.1525,51260.0
2016-06-20 14:10:00,50.65,50.67,50.58,50.64,59955.0,45.1525,45.1704,45.0901,45.1436,59955.0
2016-06-20 14:20:00,50.64,50.65,50.59,50.62,40405.0,45.1436,45.1525,45.0991,45.1258,40405.0
2016-06-20 14:30:00,50.61,50.62,50.56,50.57,25910.0,45.1169,45.1258,45.0723,45.0812,25910.0
2016-06-20 14:40:00,50.58,50.6,50.55,50.59,89685.0,45.0901,45.108,45.0634,45.0991,89685.0
2016-06-20 14:50:00,50.6,50.62,50.56,50.62,47810.0,45.108,45.1258,45.0723,45.1258,47810.0
2016-06-20 15:00:00,50.59,50.61,50.53,50.56,127435.0,45.0991,45.1169,45.0456,45.0723,127435.0
2016-06-20 15:10:00,50.56,50.56,50.46,50.46,43865.0,45.0723,45.0723,44.9832,44.9832,43865.0
2016-06-20 15:20:00,50.45,50.48,50.4,50.43,72255.0,44.9743,45.001,44.9297,44.9564,72255.0
2016-06-20 15:30:00,50.43,50.47,50.43,50.45,284210.0,44.9564,44.9921,44.9564,44.9743,284210.0
2016-06-20 15:40:00,50.45,50.5,50.42,50.43,103850.0,44.9743,45.0188,44.9475,44.9564,103850.0
2016-06-20 15:50:00,50.43,50.46,50.4,50.44,295425.0,44.9564,44.9832,44.9297,44.9653,295425.0
2016-06-21 09:30:00,50.49,50.67,50.47,50.54,111305.0,45.0099,45.1704,44.9921,45.0545,111305.0
2016-06-21 09:40:00,50.55,50.69,50.55,50.66,45740.0,45.0634,45.1882,45.0634,45.1615,45740.0
2016-06-21 09:50:00,50.63,50.69,50.48,50.51,74830.0,45.1347,45.1882,45.001,45.0277,74830.0
2016-06-21 10:00:00,50.52,50.55,50.4,50.42,65025.0,45.0367,45.0634,44.9297,44.9475,65025.0
2016-06-21 10:10:00,50.44,50.58,50.4,50.41,65710.0,44.9653,45.0901,44.9297,44.9386,65710.0
2016-06-21 10:20:00,50.43,50.57,50.35,50.54,58180.0,44.9564,45.0812,44.8851,45.0545,58180.0
2016-06-21 10:30:00,50.54,50.61,50.51,50.61,39260.0,45.0545,45.1169,45.0277,45.1169,39260.0
2016-06-21 10:40:00,50.57,50.63,50.53,50.54,47185.0,45.0812,45.1347,45.0456,45.0545,47185.0
2016-06-21 10:50:00,50.51,50.58,50.51,50.52,26560.0,45.0277,45.0901,45.0277,45.0367,26560.0
2016-06-21 11:00:00,50.5,50.56,50.47,50.48,22970.0,45.0188,45.0723,44.9921,45.001,22970.0
2016-06-21 11:10:00,50.46,50.49,50.43,50.45,41250.0,44.9832,45.0099,44.9564,44.9743,41250.0
2016-06-21 11:20:00,50.47,50.48,50.36,50.4,28660.0,44.9921,45.001,44.894,44.9297,28660.0
2016-06-21 11:30:00,50.4,50.42,50.31,50.41,35100.0,44.9297,44.9475,44.8495,44.9386,35100.0
2016-06-21 11:40:00,50.41,50.43,50.32,50.35,291795.0,44.9386,44.9564,44.8584,44.8851,291795.0
2016-06-21 11:50:00,50.35,50.41,50.3,50.39,280355.0,44.8851,44.9386,44.8405,44.9208,280355.0
2016-06-21 12:00:00,50.38,50.48,50.37,50.48,25580.0,44.9119,45.001,44.9029,45.001,25580.0
2016-06-21 12:10:00,50.49,50.54,50.41,50.54,31930.0,45.0099,45.0545,44.9386,45.0545,31930.0
2016-06-21 12:20:00,50.52,50.61,50.52,50.58,23670.0,45.0367,45.1169,45.0367,45.0901,23670.0
2016-06-21 12:30:00,50.6,50.6,50.51,50.52,35010.0,45.108,45.108,45.0277,45.0367,35010.0
2016-06-21 12:40:00,50.49,50.52,50.4,50.41,20330.0,45.0099,45.0367,44.9297,44.9386,20330.0
2016-06-21 12:50:00,50.39,50.45,50.37,50.37,41875.0,44.9208,44.9743,44.9029,44.9029,41875.0
2016-06-21 13:00:00,50.39,50.47,50.36,50.47,38125.0,44.9208,44.9921,44.894,44.9921,38125.0
2016-06-21 13:10:00,50.44,50.46,50.36,50.45,31425.0,44.9653,44.9832,44.894,44.9743,31425.0
2016-06-21 13:20:00,50.43,50.43,50.35,50.43,18500.0,44.9564,44.9564,44.8851,44.9564,18500.0
2016-06-21 13:30:00,50.41,50.42,50.36,50.42,20515.0,44.9386,44.9475,44.894,44.9475,20515.0
2016-06-21 13:40:00,50.42,50.44,50.36,50.37,24500.0,44.9475,44.9653,44.894,44.9029,24500.0
2016-06-21 13:50:00,50.36,50.4,50.34,50.34,46050.0,44.894,44.9297,44.8762,44.8762,46050.0
2016-06-21 14:00:00,50.35,50.41,50.31,50.41,26655.0,44.8851,44.9386,44.8495,44.9386,26655.0
2016-06-21 14:10:00,50.4,50.45,50.37,50.37,40640.0,44.9297,44.9743,44.9029,44.9029,40640.0
2016-06-21 14:20:00,50.4,50.44,50.35,50.38,21005.0,44.9297,44.9653,44.8851,44.9119,21005.0
2016-06-21 14:30:00,50.38,50.39,50.32,50.33,37440.0,44.9119,44.9208,44.8584,44.8673,37440.0
2016-06-21 14:40:00,50.34,50.36,50.28,50.31,259165.0,44.8762,44.894,44.8227,44.8495,259165.0
2016-06-21 14:50:00,50.29,50.29,50.22,50.24,46360.0,44.8316,44.8316,44.7692,44.787,46360.0
2016-06-21 15:00:00,50.24,50.27,50.17,50.23,37000.0,44.787,44.8138,44.7246,44.7781,37000.0
2016-06-21 15:10:00,50.23,50.28,50.2,50.21,66550.0,44.7781,44.8227,44.7514,44.7603,66550.0
2016-06-21 15:20:00,50.21,50.27,50.18,50.25,36885.0,44.7603,44.8138,44.7336,44.796,36885.0
2016-06-21 15:30:00,50.24,50.27,50.17,50.22,139675.0,44.787,44.8138,44.7246,44.7692,139675.0
2016-06-21 15:40:00,50.21,50.23,50.18,50.22,68780.0,44.7603,44.7781,44.7336,44.7692,68780.0
2016-06-21 15:50:00,50.22,50.22,50.14,50.19,203000.0,44.7692,44.7692,44.6979,44.7425,203000.0
2016-06-22 09:30:00,50.29,50.33,50.01,50.11,92220.0,44.8316,44.8673,44.582,44.6712,92220.0
2016-06-22 09:40:00,50.16,50.18,50.01,50.06,17775.0,44.7157,44.7336,44.582,44.6266,17775.0
2016-06-22 09:50:00,50.02,50.04,49.92,49.98,89075.0,44.5909,44.6088,44.5018,44.5553,89075.0
2016-06-22 10:00:00,49.95,50.02,49.94,49.97,133900.0,44.5285,44.5909,44.5196,44.5464,133900.0
2016-06-22 10:10:00,49.95,50.09,49.92,50.05,201110.0,44.5285,44.6533,44.5018,44.6177,201110.0
2016-06-22 10:20:00,50.04,50.28,50.04,50.2,27000.0,44.6088,44.8227,44.6088,44.7514,27000.0
2016-06-22 10:30:00,50.2,50.28,50.18,50.26,23790.0,44.7514,44.8227,44.7336,44.8049,23790.0
2016-06-22 10:40:00,50.27,50.36,50.2,50.22,55085.0,44.8138,44.894,44.7514,44.7692,55085.0
2016-06-22 10:50:00,50.22,50.28,50.2,50.27,61805.0,44.7692,44.8227,44.7514,44.8138,61805.0
2016-06-22 11:00:00,50.28,50.39,50.22,50.26,136060.0,44.8227,44.9208,44.7692,44.8049,136060.0
2016-06-22 11:10:00,50.25,50.36,50.25,50.36,40555.0,44.796,44.894,44.796,44.894,40555.0
2016-06-22 11:20:00,50.36,50.47,50.34,50.43,55245.0,44.894,44.9921,44.8762,44.9564,55245.0
2016-06-22 11:30:00,50.43,50.43,50.3,50.36,49575.0,44.9564,44.9564,44.8405,44.894,49575.0
2016-06-22 11:40:00,50.33,50.44,50.29,50.39,74080.0,44.8673,44.9653,44.8316,44.9208,74080.0
2016-06-22 11:50:00,50.39,50.42,50.33,50.36,15070.0,44.9208,44.9475,44.8673,44.894,15070.0
2016-06-22 12:00:00,50.34,50.35,50.28,50.32,18120.0,44.8762,44.8851,44.8227,44.8584,18120.0
2016-06-22 12:10:00,50.32,50.39,50.31,50.33,29000.0,44.8584,44.9208,44.8495,44.8673,29000.0
2016-06-22 12:20:00,50.31,50.32,50.23,50.29,8890.0,44.8495,44.8584,44.7781,44.8316,8890.0
2016-06-22 12:30:00,50.27,50.41,50.26,50.38,27250.0,44.8138,44.9386,44.8049,44.9119,27250.0
2016-06-22 12:40:00,50.39,50.41,50.31,50.32,14000.0,44.9208,44.9386,44.8495,44.8584,14000.0
2016-06-22 12:50:00,50.31,50.42,50.31,50.42,17230.0,44.8495,44.9475,44.8495,44.9475,17230.0
2016-06-22 13:00:00,50.38,50.38,50.28,50.32,63025.0,44.9119,44.9119,44.8227,44.8584,63025.0
2016-06-22 13:10:00,50.33,50.4,50.32,50.4,21025.0,44.8673,44.9297,44.8584,44.9297,21025.0
2016-06-22 13:20:00,50.37,50.4,50.36,50.4,65265.0,44.9029,44.9297,44.894,44.9297,65265.0
2016-06-22 13:30:00,50.4,50.46,50.38,50.45,25905.0,44.9297,44.9832,44.9119,44.9743,25905.0
2016-06-22 13:40:00,50.46,50.46,50.42,50.42,6000.0,44.9832,44.9832,44.9475,44.9475,6000.0
2016-06-22 13:50:00,50.41,50.42,50.36,50.36,22715.0,44.9386,44.9475,44.894,44.894,22715.0
2016-06-22 14:00:00,50.36,50.43,50.34,50.4,71055.0,44.894,44.9564,44.8762,44.9297,71055.0
2016-06-22 14:10:00,50.4,50.43,50.38,50.42,43205.0,44.9297,44.9564,44.9119,44.9475,43205.0
2016-06-22 14:20:00,50.39,50.42,50.36,50.4,49760.0,44.9208,44.9475,44.894,44.9297,49760.0
2016-06-22 14:30:00,50.42,50.42,50.37,50.4,70675.0,44.9475,44.9475,44.9029,44.9297,70675.0
2016-06-22 14:40:00,50.39,50.42,50.38,50.4,35265.0,44.9208,44.9475,44.9119,44.9297,35265.0
2016-06-22 14:50:00,50.39,50.46,50.36,50.42,33930.0,44.9208,44.9832,44.894,44.9475,33930.0
2016-06-22 15:00:00,50.39,50.42,50.38,50.4,66395.0,44.9208,44.9475,44.9119,44.9297,66395.0
2016-06-22 15:10:00,50.4,50.42,50.36,50.37,55990.0,44.9297,44.9475,44.894,44.9029,55990.0
2016-06-22 15:20:00,50.37,50.37,50.29,50.31,42905.0,44.9029,44.9029,44.8316,44.8495,42905.0
2016-06-22 15:30:00,50.3,50.41,50.3,50.39,71100.0,44.8405,44.9386,44.8405,44.9208,71100.0
2016-06-22 15:40:00,50.4,50.41,50.31,50.35,81600.0,44.9297,44.9386,44.8495,44.8851,81600.0
2016-06-22 15:50:00,50.34,50.41,50.3,50.4,421810.0,44.8762,44.9386,44.8405,44.9297,421810.0
2016-06-23 09:30:00,50.83,51.1,50.72,51.1,127320.0,45.313,45.5537,45.215,45.5537,127320.0
2016-06-23 09:40:00,51.1,51.12,50.94,51.08,31550.0,45.5537,45.5715,45.4111,45.5359,31550.0
2016-06-23 09:50:00,51.09,51.09,50.88,50.91,83625.0,45.5448,45.5448,45.3576,45.3843,83625.0
2016-06-23 10:00:00,50.94,51.08,50.91,50.92,42685.0,45.4111,45.5359,45.3843,45.3932,42685.0
2016-06-23 10:10:00,50.97,51.07,50.95,50.98,36450.0,45.4378,45.527,45.42,45.4467,36450.0
2016-06-23 10:20:00,50.99,51.08,50.95,50.96,38660.0,45.4556,45.5359,45.42,45.4289,38660.0
2016-06-23 10:30:00,50.95,50.97,50.92,50.96,38585.0,45.42,45.4378,45.3932,45.4289,38585.0
2016-06-23 10:40:00,50.98,50.98,50.9,50.9,18000.0,45.4467,45.4467,45.3754,45.3754,18000.0
2016-06-23 10:50:00,50.9,50.96,50.81,50.94,31025.0,45.3754,45.4289,45.2952,45.4111,31025.0
2016-06-23 11:00:00,50.97,50.97,50.86,50.92,34525.0,45.4378,45.4378,45.3398,45.3932,34525.0
2016-06-23 11:10:00,50.91,51.04,50.89,51.02,59055.0,45.3843,45.5002,45.3665,45.4824,59055.0
2016-06-23 11:20:00,51.01,51.03,50.97,50.97,30000.0,45.4735,45.4913,45.4378,45.4378,30000.0
2016-06-23 11:30:00,50.98,51.09,50.98,51.07,31365.0,45.4467,45.5448,45.4467,45.527,31365.0
2016-06-23 11:40:00,51.08,51.14,51.07,51.14,34040.0,45.5359,45.5894,45.527,45.5894,34040.0
2016-06-23 11:50:00,51.14,51.14,51.01,51.02,38535.0,45.5894,45.5894,45.4735,45.4824,38535.0
2016-06-23 12:00:00,51.04,51.12,51.0,51.1,56405.0,45.5002,45.5715,45.4646,45.5537,56405.0
2016-06-23 12:10:00,51.09,51.21,51.09,51.21,78220.0,45.5448,45.6518,45.5448,45.6518,78220.0
2016-06-23 12:20:00,51.2,51.24,51.18,51.21,36395.0,45.6429,45.6785,45.625,45.6518,36395.0
2016-06-23 12:30:00,51.19,51.2,51.07,51.16,269050.0,45.6339,45.6429,45.527,45.6072,269050.0
2016-06-23 12:40:00,51.15,51.16,51.05,51.07,45195.0,45.5983,45.6072,45.5091,45.527,45195.0
2016-06-23 12:50:00,51.1,51.13,51.05,51.12,32260.0,45.5537,45.5805,45.5091,45.5715,32260.0
2016-06-23 13:00:00,51.12,51.16,50.99,51.04,82545.0,45.5715,45.6072,45.4556,45.5002,82545.0
2016-06-23 13:10:00,51.03,51.1,51.03,51.1,37595.0,45.4913,45.5537,45.4913,45.5537,37595.0
2016-06-23 13:20:00,51.08,51.12,51.04,51.07,33715.0,45.5359,45.5715,45.5002,45.527,33715.0
2016-06-23 13:30:00,51.08,51.1,51.02,51.04,53915.0,45.5359,45.5537,45.4824,45.5002,53915.0
2016-06-23 13:40:00,51.06,51.1,50.98,51.06,106020.0,45.518,45.5537,45.4467,45.518,106020.0
2016-06-23 13:50:00,51.06,51.09,51.05,51.07,45260.0,45.518,45.5448,45.5091,45.527,45260.0
2016-06-23 14:00:00,51.08,51.11,51.08,51.1,47835.0,45.5359,45.5626,45.5359,45.5537,47835.0
2016-06-23 14:10:00,51.11,51.18,51.11,51.12,38540.0,45.5626,45.625,45.5626,45.5715,38540.0
2016-06-23 14:20:00,51.1,51.14,51.06,51.13,24380.0,45.5537,45.5894,45.518,45.5805,24380.0
2016-06-23 14:30:00,51.12,51.13,51.09,51.1,28500.0,45.5715,45.5805,45.5448,45.5537,28500.0
2016-06-23 14:40:00,51.1,51.21,51.09,51.18,29160.0,45.5537,45.6518,45.5448,45.625,29160.0
2016-06-23 14:50:00,51.18,51.23,51.18,51.21,40235.0,45.625,45.6696,45.625,45.6518,40235.0
2016-06-23 15:00:00,51.19,51.2,51.13,51.13,25005.0,45.6339,45.6429,45.5805,45.5805,25005.0
2016-06-23 15:10:00,51.13,51.16,51.1,51.1,32610.0,45.5805,45.6072,45.5537,45.5537,32610.0
2016-06-23 15:20:00,51.11,51.12,51.08,51.09,36885.0,45.5626,45.5715,45.5359,45.5448,36885.0
2016-06-23 15:30:00,51.1,51.11,51.08,51.1,108650.0,45.5537,45.5626,45.5359,45.5537,108650.0
2016-06-23 15:40:00,51.1,51.12,51.08,51.11,190600.0,45.5537,45.5715,45.5359,45.5626,190600.0
2016-06-23 15:50:00,51.11,51.24,51.11,51.21,553805.0,45.5626,45.6785,45.5626,45.6518,553805.0
2016-06-24 09:30:00,49.56,50.25,49.35,49.61,207885.0,44.1809,44.796,43.9936,44.2254,207885.0
2016-06-24 09:40:00,49.62,49.76,49.36,49.55,240690.0,44.2343,44.3591,44.0026,44.1719,240690.0
2016-06-24 09:50:00,49.55,49.73,49.37,49.69,312610.0,44.1719,44.3324,44.0115,44.2967,312610.0
2016-06-24 10:00:00,49.65,50.25,49.63,50.25,336450.0,44.2611,44.796,44.2433,44.796,336450.0
2016-06-24 10:10:00,50.25,50.34,50.15,50.24,87785.0,44.796,44.8762,44.7068,44.787,87785.0
2016-06-24 10:20:00,50.18,50.44,50.18,50.37,116850.0,44.7336,44.9653,44.7336,44.9029,116850.0
2016-06-24 10:30:00,50.39,50.42,50.21,50.26,34425.0,44.9208,44.9475,44.7603,44.8049,34425.0
2016-06-24 10:40:00,50.26,50.28,50.12,50.13,45510.0,44.8049,44.8227,44.6801,44.689,45510.0
2016-06-24 10:50:00,50.15,50.15,49.95,49.95,70800.0,44.7068,44.7068,44.5285,44.5285,70800.0
2016-06-24 11:00:00,49.94,50.07,49.9,50.0,75635.0,44.5196,44.6355,44.484,44.5731,75635.0
2016-06-24 11:10:00,49.99,50.06,49.93,50.0,45915.0,44.5642,44.6266,44.5107,44.5731,45915.0
2016-06-24 11:20:00,50.03,50.04,49.95,50.03,57575.0,44.5998,44.6088,44.5285,44.5998,57575.0
2016-06-24 11:30:00,50.01,50.04,49.91,50.01,35480.0,44.582,44.6088,44.4929,44.582,35480.0
2016-06-24 11:40:00,50.0,50.08,49.9,50.04,58815.0,44.5731,44.6444,44.484,44.6088,58815.0
2016-06-24 11:50:00,50.03,50.06,49.93,50.02,34110.0,44.5998,44.6266,44.5107,44.5909,34110.0
2016-06-24 12:00:00,50.04,50.07,49.95,49.95,37655.0,44.6088,44.6355,44.5285,44.5285,37655.0
2016-06-24 12:10:00,49.94,49.95,49.82,49.84,48360.0,44.5196,44.5285,44.4126,44.4305,48360.0
2016-06-24 12:20:00,49.84,50.02,49.83,50.0,25750.0,44.4305,44.5909,44.4215,44.5731,25750.0
2016-06-24 12:30:00,50.0,50.02,49.8,49.8,47350.0,44.5731,44.5909,44.3948,44.3948,47350.0
2016-06-24 12:40:00,49.84,49.84,49.73,49.79,42050.0,44.4305,44.4305,44.3324,44.3859,42050.0
2016-06-24 12:50:00,49.79,49.79,49.65,49.71,28660.0,44.3859,44.3859,44.2611,44.3146,28660.0
2016-06-24 13:00:00,49.7,49.76,49.63,49.66,40090.0,44.3057,44.3591,44.2433,44.27,40090.0
2016-06-24 13:10:00,49.66,49.76,49.63,49.68,38200.0,44.27,44.3591,44.2433,44.2878,38200.0
2016-06-24 13:20:00,49.66,49.73,49.61,49.65,53430.0,44.27,44.3324,44.2254,44.2611,53430.0
2016-06-24 13:30:00,49.64,49.8,49.62,49.76,40500.0,44.2522,44.3948,44.2343,44.3591,40500.0
2016-06-24 13:40:00,49.72,49.73,49.56,49.62,57030.0,44.3235,44.3324,44.1809,44.2343,57030.0
2016-06-24 13:50:00,49.66,49.75,49.59,49.59,83955.0,44.27,44.3502,44.2076,44.2076,83955.0
2016-06-24 14:00:00,49.63,49.67,49.61,49.65,31525.0,44.2433,44.2789,44.2254,44.2611,31525.0
2016-06-24 14:10:00,49.66,49.7,49.56,49.6,44700.0,44.27,44.3057,44.1809,44.2165,44700.0
2016-06-24 14:20:00,49.56,49.58,49.47,49.51,35000.0,44.1809,44.1987,44.1006,44.1363,35000.0
2016-06-24 14:30:00,49.5,49.5,49.35,49.39,133930.0,44.1274,44.1274,43.9936,44.0293,133930.0
2016-06-24 14:40:00,49.37,49.46,49.35,49.39,111685.0,44.0115,44.0917,43.9936,44.0293,111685.0
2016-06-24 14:50:00,49.39,49.52,49.37,49.44,93560.0,44.0293,44.1452,44.0115,44.0739,93560.0
2016-06-24 15:00:00,49.43,49.5,49.36,49.4,84485.0,44.065,44.1274,44.0026,44.0382,84485.0
2016-06-24 15:10:00,49.4,49.4,49.15,49.16,82275.0,44.0382,44.0382,43.8154,43.8243,82275.0
2016-06-24 15:20:00,49.21,49.35,49.2,49.32,106170.0,43.8688,43.9936,43.8599,43.9669,106170.0
2016-06-24 15:30:00,49.32,49.51,49.3,49.35,137615.0,43.9669,44.1363,43.9491,43.9936,137615.0
2016-06-24 15:40:00,49.37,49.66,49.37,49.59,334355.0,44.0115,44.27,44.0115,44.2076,334355.0
2016-06-24 15:50:00,49.59,49.67,49.27,49.28,857110.0,44.2076,44.2789,43.9223,43.9312,857110.0
2016-06-27 09:30:00,49.06,49.06,48.6,48.72,165490.0,43.7351,43.7351,43.3251,43.432,165490.0
2016-06-27 09:40:00,48.72,48.98,48.61,48.97,86550.0,43.432,43.6638,43.334,43.6549,86550.0
2016-06-27 09:50:00,48.92,48.97,48.75,48.87,88715.0,43.6103,43.6549,43.4588,43.5657,88715.0
2016-06-27 10:00:00,48.82,48.93,48.77,48.9,136965.0,43.5212,43.6192,43.4766,43.5925,136965.0
2016-06-27 10:10:00,48.89,48.94,48.67,48.74,69815.0,43.5836,43.6281,43.3875,43.4499,69815.0
2016-06-27 10:20:00,48.72,48.85,48.65,48.73,77375.0,43.432,43.5479,43.3696,43.4409,77375.0
2016-06-27 10:30:00,48.71,48.91,48.68,48.76,63745.0,43.4231,43.6014,43.3964,43.4677,63745.0
2016-06-27 10:40:00,48.77,48.87,48.61,48.65,73370.0,43.4766,43.5657,43.334,43.3696,73370.0
2016-06-27 10:50:00,48.66,48.68,48.56,48.61,45025.0,43.3785,43.3964,43.2894,43.334,45025.0
2016-06-27 11:00:00,48.59,48.75,48.52,48.6,63600.0,43.3161,43.4588,43.2537,43.3251,63600.0
2016-06-27 11:10:00,48.55,48.57,48.38,48.57,60745.0,43.2805,43.2983,43.1289,43.2983,60745.0
2016-06-27 11:20:00,48.52,48.6,48.36,48.57,42625.0,43.2537,43.3251,43.1111,43.2983,42625.0
2016-06-27 11:30:00,48.6,48.7,48.58,48.63,56985.0,43.3251,43.4142,43.3072,43.3518,56985.0
2016-06-27 11:40:00,48.64,48.76,48.62,48.67,37705.0,43.3607,43.4677,43.3429,43.3875,37705.0
2016-06-27 11:50:00,48.67,48.72,48.59,48.67,46270.0,43.3875,43.432,43.3161,43.3875,46270.0
2016-06-27 12:00:00,48.66,48.75,48.6,48.66,89310.0,43.3785,43.4588,43.3251,43.3785,89310.0
2016-06-27 12:10:00,48.65,48.78,48.61,48.7,43045.0,43.3696,43.4855,43.334,43.4142,43045.0
2016-06-27 12:20:00,48.72,48.84,48.67,48.82,42305.0,43.432,43.539,43.3875,43.5212,42305.0
2016-06-27 12:30:00,48.84,48.85,48.63,48.63,32800.0,43.539,43.5479,43.3518,43.3518,32800.0
2016-06-27 12:40:00,48.61,48.64,48.5,48.57,39790.0,43.334,43.3607,43.2359,43.2983,39790.0
2016-06-27 12:50:00,48.58,48.64,48.55,48.63,21660.0,43.3072,43.3607,43.2805,43.3518,21660.0
2016-06-27 13:00:00,48.61,48.78,48.58,48.63,26075.0,43.334,43.4855,43.3072,43.3518,26075.0
2016-06-27 13:10:00,48.61,48.83,48.61,48.77,54830.0,43.334,43.5301,43.334,43.4766,54830.0
2016-06-27 13:20:00,48.81,48.94,48.77,48.88,41690.0,43.5123,43.6281,43.4766,43.5747,41690.0
2016-06-27 13:30:00,48.82,48.86,48.65,48.74,41310.0,43.5212,43.5568,43.3696,43.4499,41310.0
2016-06-27 13:40:00,48.69,48.69,48.54,48.65,51330.0,43.4053,43.4053,43.2716,43.3696,51330.0
2016-06-27 13:50:00,48.64,48.69,48.55,48.63,35905.0,43.3607,43.4053,43.2805,43.3518,35905.0
2016-06-27 14:00:00,48.61,48.67,48.55,48.59,44325.0,43.334,43.3875,43.2805,43.3161,44325.0
2016-06-27 14:10:00,48.61,48.61,48.39,48.45,68745.0,43.334,43.334,43.1378,43.1913,68745.0
2016-06-27 14:20:00,48.44,48.51,48.41,48.45,47445.0,43.1824,43.2448,43.1557,43.1913,47445.0
2016-06-27 14:30:00,48.49,48.55,48.4,48.49,63940.0,43.227,43.2805,43.1468,43.227,63940.0
2016-06-27 14:40:00,48.44,48.48,48.15,48.24,115975.0,43.1824,43.2181,42.9239,43.0041,115975.0
2016-06-27 14:50:00,48.23,48.29,48.15,48.25,104995.0,42.9952,43.0487,42.9239,43.013,104995.0
2016-06-27 15:00:00,48.25,48.39,48.25,48.28,133815.0,43.013,43.1378,43.013,43.0398,133815.0
2016-06-27 15:10:00,48.3,48.41,48.29,48.32,53685.0,43.0576,43.1557,43.0487,43.0754,53685.0
2016-06-27 15:20:00,48.32,48.36,48.21,48.28,57460.0,43.0754,43.1111,42.9774,43.0398,57460.0
2016-06-27 15:30:00,48.22,48.46,48.22,48.46,69685.0,42.9863,43.2002,42.9863,43.2002,69685.0
2016-06-27 15:40:00,48.45,48.56,48.44,48.55,160720.0,43.1913,43.2894,43.1824,43.2805,160720.0
2016-06-27 15:50:00,48.54,48.55,48.41,48.46,272020.0,43.2716,43.2805,43.1557,43.2002,272020.0
2016-06-28 09:30:00,48.9,48.9,48.44,48.59,119305.0,43.5925,43.5925,43.1824,43.3161,119305.0
2016-06-28 09:40:00,48.61,48.86,48.56,48.77,76685.0,43.334,43.5568,43.2894,43.4766,76685.0
2016-06-28 09:50:00,48.83,49.03,48.83,48.96,62165.0,43.5301,43.7084,43.5301,43.646,62165.0
2016-06-28 10:00:00,48.99,49.06,48.91,48.91,68000.0,43.6727,43.7351,43.6014,43.6014,68000.0
2016-06-28 10:10:00,48.93,49.12,48.93,48.99,117615.0,43.6192,43.7886,43.6192,43.6727,117615.0
2016-06-28 10:20:00,49.0,49.05,48.94,48.97,52290.0,43.6816,43.7262,43.6281,43.6549,52290.0
2016-06-28 10:30:00,49.0,49.06,48.89,48.94,84420.0,43.6816,43.7351,43.5836,43.6281,84420.0
2016-06-28 10:40:00,48.93,49.03,48.9,48.94,31000.0,43.6192,43.7084,43.5925,43.6281,31000.0
2016-06-28 10:50:00,48.98,49.04,48.93,48.97,53505.0,43.6638,43.7173,43.6192,43.6549,53505.0
2016-06-28 11:00:00,48.98,48.99,48.86,48.87,48300.0,43.6638,43.6727,43.5568,43.5657,48300.0
2016-06-28 11:10:00,48.87,49.01,48.85,48.97,132900.0,43.5657,43.6906,43.5479,43.6549,132900.0
2016-06-28 11:20:00,48.97,49.08,48.95,49.03,145775.0,43.6549,43.753,43.6371,43.7084,145775.0
2016-06-28 11:30:00,49.06,49.21,49.06,49.21,72825.0,43.7351,43.8688,43.7351,43.8688,72825.0
2016-06-28 11:40:00,49.19,49.3,49.17,49.26,56715.0,43.851,43.9491,43.8332,43.9134,56715.0
2016-06-28 11:50:00,49.27,49.41,49.25,49.39,50825.0,43.9223,44.0471,43.9045,44.0293,50825.0
2016-06-28 12:00:00,49.4,49.4,49.35,49.36,59060.0,44.0382,44.0382,43.9936,44.0026,59060.0
2016-06-28 12:10:00,49.39,49.43,49.33,49.35,48000.0,44.0293,44.065,43.9758,43.9936,48000.0
2016-06-28 12:20:00,49.35,49.42,49.3,49.42,89565.0,43.9936,44.0561,43.9491,44.0561,89565.0
2016-06-28 12:30:00,49.42,49.45,49.37,49.42,44765.0,44.0561,44.0828,44.0115,44.0561,44765.0
2016-06-28 12:40:00,49.43,49.44,49.21,49.24,284125.0,44.065,44.0739,43.8688,43.8956,284125.0
2016-06-28 12:50:00,49.24,49.4,49.2,49.32,103920.0,43.8956,44.0382,43.8599,43.9669,103920.0
2016-06-28 13:00:00,49.35,49.39,49.27,49.31,63500.0,43.9936,44.0293,43.9223,43.958,63500.0
2016-06-28 13:10:00,49.31,49.33,49.15,49.2,67005.0,43.958,43.9758,43.8154,43.8599,67005.0
2016-06-28 13:20:00,49.2,49.22,49.12,49.14,56350.0,43.8599,43.8778,43.7886,43.8064,56350.0
2016-06-28 13:30:00,49.11,49.13,49.02,49.02,50030.0,43.7797,43.7975,43.6995,43.6995,50030.0
2016-06-28 13:40:00,49.04,49.07,48.98,49.0,69875.0,43.7173,43.744,43.6638,43.6816,69875.0
2016-06-28 13:50:00,48.98,49.09,48.98,49.0,164655.0,43.6638,43.7619,43.6638,43.6816,164655.0
2016-06-28 14:00:00,49.0,49.06,48.95,48.97,125225.0,43.6816,43.7351,43.6371,43.6549,125225.0
2016-06-28 14:10:00,48.97,49.07,48.93,49.02,74345.0,43.6549,43.744,43.6192,43.6995,74345.0
2016-06-28 14:20:00,49.05,49.09,49.02,49.07,30805.0,43.7262,43.7619,43.6995,43.744,30805.0
2016-06-28 14:30:00,49.09,49.25,49.09,49.23,47500.0,43.7619,43.9045,43.7619,43.8867,47500.0
2016-06-28 14:40:00,49.24,49.36,49.23,49.33,57125.0,43.8956,44.0026,43.8867,43.9758,57125.0
2016-06-28 14:50:00,49.33,49.57,49.33,49.54,81335.0,43.9758,44.1898,43.9758,44.163,81335.0
2016-06-28 15:00:00,49.54,49.57,49.49,49.51,86475.0,44.163,44.1898,44.1185,44.1363,86475.0
2016-06-28 15:10:00,49.51,49.65,49.51,49.55,105655.0,44.1363,44.2611,44.1363,44.1719,105655.0
2016-06-28 15:20:00,49.54,49.55,49.37,49.44,80235.0,44.163,44.1719,44.0115,44.0739,80235.0
2016-06-28 15:30:00,49.44,49.56,49.39,49.53,123805.0,44.0739,44.1809,44.0293,44.1541,123805.0
2016-06-28 15:40:00,49.55,49.56,49.48,49.56,132185.0,44.1719,44.1809,44.1095,44.1809,132185.0
2016-06-28 15:50:00,49.56,49.66,49.51,49.65,576200.0,44.1809,44.27,44.1363,44.2611,576200.0
2016-06-29 09:30:00,50.03,50.22,49.93,50.22,82635.0,44.5998,44.7692,44.5107,44.7692,82635.0
2016-06-29 09:40:00,50.19,50.33,50.07,50.26,68075.0,44.7425,44.8673,44.6355,44.8049,68075.0
2016-06-29 09:50:00,50.25,50.29,49.88,49.88,67080.0,44.796,44.8316,44.4661,44.4661,67080.0
2016-06-29 10:00:00,49.88,50.26,49.87,50.24,119210.0,44.4661,44.8049,44.4572,44.787,119210.0
2016-06-29 10:10:00,50.25,50.37,50.25,50.33,42840.0,44.796,44.9029,44.796,44.8673,42840.0
2016-06-29 10:20:00,50.31,50.45,50.24,50.41,52875.0,44.8495,44.9743,44.787,44.9386,52875.0
2016-06-29 10:30:00,50.42,50.5,50.33,50.38,76260.0,44.9475,45.0188,44.8673,44.9119,76260.0
2016-06-29 10:40:00,50.39,50.5,50.39,50.43,42025.0,44.9208,45.0188,44.9208,44.9564,42025.0
2016-06-29 10:50:00,50.42,50.5,50.35,50.49,50165.0,44.9475,45.0188,44.8851,45.0099,50165.0
2016-06-29 11:00:00,50.5,50.59,50.41,50.41,37500.0,45.0188,45.0991,44.9386,44.9386,37500.0
2016-06-29 11:10:00,50.41,50.48,50.39,50.39,54620.0,44.9386,45.001,44.9208,44.9208,54620.0
2016-06-29 11:20:00,50.39,50.6,50.39,50.6,66815.0,44.9208,45.108,44.9208,45.108,66815.0
2016-06-29 11:30:00,50.6,50.65,50.53,50.62,75975.0,45.108,45.1525,45.0456,45.1258,75975.0
2016-06-29 11:40:00,50.62,50.66,50.59,50.63,57690.0,45.1258,45.1615,45.0991,45.1347,57690.0
2016-06-29 11:50:00,50.62,50.68,50.59,50.61,50635.0,45.1258,45.1793,45.0991,45.1169,50635.0
2016-06-29 12:00:00,50.64,50.66,50.55,50.63,79010.0,45.1436,45.1615,45.0634,45.1347,79010.0
2016-06-29 12:10:00,50.62,50.72,50.61,50.64,257245.0,45.1258,45.215,45.1169,45.1436,257245.0
2016-06-29 12:20:00,50.61,50.68,50.52,50.53,140010.0,45.1169,45.1793,45.0367,45.0456,140010.0
2016-06-29 12:30:00,50.51,50.51,50.43,50.49,17705.0,45.0277,45.0277,44.9564,45.0099,17705.0
2016-06-29 12:40:00,50.49,50.49,50.39,50.39,25155.0,45.0099,45.0099,44.9208,44.9208,25155.0
2016-06-29 12:50:00,50.39,50.43,50.37,50.43,50770.0,44.9208,44.9564,44.9029,44.9564,50770.0
2016-06-29 13:00:00,50.43,50.47,50.32,50.32,44500.0,44.9564,44.9921,44.8584,44.8584,44500.0
2016-06-29 13:10:00,50.33,50.38,50.32,50.33,17000.0,44.8673,44.9119,44.8584,44.8673,17000.0
2016-06-29 13:20:00,50.35,50.36,50.29,50.31,43280.0,44.8851,44.894,44.8316,44.8495,43280.0
2016-06-29 13:30:00,50.35,50.38,50.29,50.3,30680.0,44.8851,44.9119,44.8316,44.8405,30680.0
2016-06-29 13:40:00,50.29,50.29,50.21,50.21,32125.0,44.8316,44.8316,44.7603,44.7603,32125.0
2016-06-29 13:50:00,50.2,50.29,50.18,50.28,34710.0,44.7514,44.8316,44.7336,44.8227,34710.0
2016-06-29 14:00:00,50.26,50.33,50.19,50.29,60515.0,44.8049,44.8673,44.7425,44.8316,60515.0
2016-06-29 14:10:00,50.28,50.31,50.2,50.2,44710.0,44.8227,44.8495,44.7514,44.7514,44710.0
2016-06-29 14:20:00,50.2,50.28,50.19,50.28,72280.0,44.7514,44.8227,44.7425,44.8227,72280.0
2016-06-29 14:30:00,50.28,50.43,50.28,50.39,179995.0,44.8227,44.9564,44.8227,44.9208,179995.0
2016-06-29 14:40:00,50.39,50.45,50.37,50.4,61100.0,44.9208,44.9743,44.9029,44.9297,61100.0
2016-06-29 14:50:00,50.4,50.52,50.37,50.52,53920.0,44.9297,45.0367,44.9029,45.0367,53920.0
2016-06-29 15:00:00,50.52,50.53,50.4,50.49,49220.0,45.0367,45.0456,44.9297,45.0099,49220.0
2016-06-29 15:10:00,50.49,50.53,50.45,50.52,41615.0,45.0099,45.0456,44.9743,45.0367,41615.0
2016-06-29 15:20:00,50.51,50.56,50.43,50.52,46020.0,45.0277,45.0723,44.9564,45.0367,46020.0
2016-06-29 15:30:00,50.51,50.52,50.43,50.45,71845.0,45.0277,45.0367,44.9564,44.9743,71845.0
2016-06-29 15:40:00,50.45,50.54,50.41,50.53,108180.0,44.9743,45.0545,44.9386,45.0456,108180.0
2016-06-29 15:50:00,50.53,50.56,50.48,50.55,271805.0,45.0456,45.0723,45.001,45.0634,271805.0
2016-06-30 09:30:00,50.6,50.77,50.32,50.71,108815.0,45.108,45.2595,44.8584,45.206,108815.0
2016-06-30 09:40:00,50.71,50.82,50.5,50.68,130395.0,45.206,45.3041,45.0188,45.1793,130395.0
2016-06-30 09:50:00,50.65,50.72,50.58,50.68,62200.0,45.1525,45.215,45.0901,45.1793,62200.0
2016-06-30 10:00:00,50.67,50.7,50.59,50.69,49670.0,45.1704,45.1971,45.0991,45.1882,49670.0
2016-06-30 10:10:00,50.69,50.75,50.56,50.63,31250.0,45.1882,45.2417,45.0723,45.1347,31250.0
2016-06-30 10:20:00,50.63,50.69,50.53,50.67,51980.0,45.1347,45.1882,45.0456,45.1704,51980.0
2016-06-30 10:30:00,50.66,50.73,50.62,50.68,16500.0,45.1615,45.2239,45.1258,45.1793,16500.0
2016-06-30 10:40:00,50.71,50.83,50.62,50.83,52995.0,45.206,45.313,45.1258,45.313,52995.0
2016-06-30 10:50:00,50.81,50.82,50.69,50.78,23870.0,45.2952,45.3041,45.1882,45.2684,23870.0
2016-06-30 11:00:00,50.76,50.88,50.73,50.87,66365.0,45.2506,45.3576,45.2239,45.3487,66365.0
2016-06-30 11:10:00,50.9,50.9,50.75,50.78,34585.0,45.3754,45.3754,45.2417,45.2684,34585.0
2016-06-30 11:20:00,50.78,50.96,50.78,50.88,121060.0,45.2684,45.4289,45.2684,45.3576,121060.0
2016-06-30 11:30:00,50.92,50.97,50.88,50.94,35000.0,45.3932,45.4378,45.3576,45.4111,35000.0
2016-06-30 11:40:00,50.94,50.99,50.86,50.96,32000.0,45.4111,45.4556,45.3398,45.4289,32000.0
2016-06-30 11:50:00,50.92,50.93,50.87,50.91,72545.0,45.3932,45.4022,45.3487,45.3843,72545.0
2016-06-30 12:00:00,50.9,51.0,50.87,51.0,136025.0,45.3754,45.4646,45.3487,45.4646,136025.0
2016-06-30 12:10:00,51.0,51.12,51.0,51.09,37415.0,45.4646,45.5715,45.4646,45.5448,37415.0
2016-06-30 12:20:00,51.04,51.15,51.01,51.14,20330.0,45.5002,45.5983,45.4735,45.5894,20330.0
2016-06-30 12:30:00,51.14,51.2,51.07,51.16,62835.0,45.5894,45.6429,45.527,45.6072,62835.0
2016-06-30 12:40:00,51.16,51.25,51.1,51.24,96075.0,45.6072,45.6874,45.5537,45.6785,96075.0
2016-06-30 12:50:00,51.24,51.28,51.18,51.21,24065.0,45.6785,45.7142,45.625,45.6518,24065.0
2016-06-30 13:00:00,51.24,51.31,51.19,51.28,73685.0,45.6785,45.7409,45.6339,45.7142,73685.0
2016-06-30 13:10:00,51.28,51.32,51.24,51.27,36000.0,45.7142,45.7498,45.6785,45.7053,36000.0
2016-06-30 13:20:00,51.27,51.3,51.22,51.25,80395.0,45.7053,45.732,45.6607,45.6874,80395.0
2016-06-30 13:30:00,51.29,51.29,51.22,51.25,40995.0,45.7231,45.7231,45.6607,45.6874,40995.0
2016-06-30 13:40:00,51.23,51.35,51.21,51.34,111620.0,45.6696,45.7766,45.6518,45.7677,111620.0
2016-06-30 13:50:00,51.35,51.35,51.22,51.24,73200.0,45.7766,45.7766,45.6607,45.6785,73200.0
2016-06-30 14:00:00,51.22,51.31,51.22,51.31,43855.0,45.6607,45.7409,45.6607,45.7409,43855.0
2016-06-30 14:10:00,51.32,51.33,51.27,51.31,44040.0,45.7498,45.7587,45.7053,45.7409,44040.0
2016-06-30 14:20:00,51.32,51.34,51.21,51.28,81385.0,45.7498,45.7677,45.6518,45.7142,81385.0
2016-06-30 14:30:00,51.27,51.35,51.24,51.25,55620.0,45.7053,45.7766,45.6785,45.6874,55620.0
2016-06-30 14:40:00,51.27,51.28,51.23,51.24,16630.0,45.7053,45.7142,45.6696,45.6785,16630.0
2016-06-30 14:50:00,51.26,51.32,51.22,51.24,31795.0,45.6963,45.7498,45.6607,45.6785,31795.0
2016-06-30 15:00:00,51.28,51.29,51.22,51.27,64775.0,45.7142,45.7231,45.6607,45.7053,64775.0
2016-06-30 15:10:00,51.24,51.25,51.15,51.19,83100.0,45.6785,45.6874,45.5983,45.6339,83100.0
2016-06-30 15:20:00,51.2,51.29,51.19,51.26,79045.0,45.6429,45.7231,45.6339,45.6963,79045.0
2016-06-30 15:30:00,51.26,51.26,51.13,51.14,59325.0,45.6963,45.6963,45.5805,45.5894,59325.0
2016-06-30 15:40:00,51.11,51.12,50.98,50.98,105930.0,45.5626,45.5715,45.4467,45.4467,105930.0
2016-06-30 15:50:00,50.99,51.2,50.99,51.19,319160.0,45.4556,45.6429,45.4556,45.6339,319160.0
2016-07-01 09:30:00,50.98,51.37,50.92,51.34,127195.0,45.4467,45.7944,45.3932,45.7677,127195.0
2016-07-01 09:40:00,51.34,51.5,51.21,51.44,85045.0,45.7677,45.9103,45.6518,45.8568,85045.0
2016-07-01 09:50:00,51.4,51.55,51.39,51.45,52515.0,45.8211,45.9549,45.8122,45.8657,52515.0
2016-07-01 10:00:00,51.46,51.51,51.26,51.27,47295.0,45.8746,45.9192,45.6963,45.7053,47295.0
2016-07-01 10:10:00,51.22,51.22,51.13,51.14,4500.0,45.6607,45.6607,45.5805,45.5894,4500.0
2016-07-01 10:20:00,51.14,51.25,51.07,51.25,43635.0,45.5894,45.6874,45.527,45.6874,43635.0
2016-07-01 10:30:00,51.22,51.37,51.14,51.32,72615.0,45.6607,45.7944,45.5894,45.7498,72615.0
2016-07-01 10:40:00,51.34,51.45,51.32,51.32,40615.0,45.7677,45.8657,45.7498,45.7498,40615.0
2016-07-01 10:50:00,51.32,51.36,51.29,51.33,18985.0,45.7498,45.7855,45.7231,45.7587,18985.0
2016-07-01 11:00:00,51.24,51.31,51.1,51.1,12820.0,45.6785,45.7409,45.5537,45.5537,12820.0
2016-07-01 11:10:00,51.06,51.11,51.0,51.09,81125.0,45.518,45.5626,45.4646,45.5448,81125.0
2016-07-01 11:20:00,51.09,51.16,51.08,51.13,21000.0,45.5448,45.6072,45.5359,45.5805,21000.0
2016-07-01 11:30:00,51.15,51.17,51.04,51.08,13720.0,45.5983,45.6161,45.5002,45.5359,13720.0
2016-07-01 11:40:00,51.07,51.13,51.05,51.06,21005.0,45.527,45.5805,45.5091,45.518,21005.0
2016-07-01 11:50:00,51.06,51.07,50.97,50.97,35015.0,45.518,45.527,45.4378,45.4378,35015.0
2016-07-01 12:00:00,50.96,51.02,50.94,50.97,25165.0,45.4289,45.4824,45.4111,45.4378,25165.0
2016-07-01 12:10:00,50.97,51.0,50.92,50.92,17500.0,45.4378,45.4646,45.3932,45.3932,17500.0
2016-07-01 12:20:00,50.9,50.93,50.81,50.83,46875.0,45.3754,45.4022,45.2952,45.313,46875.0
2016-07-01 12:30:00,50.84,50.87,50.76,50.76,59550.0,45.3219,45.3487,45.2506,45.2506,59550.0
2016-07-01 12:40:00,50.75,50.75,50.7,50.75,57875.0,45.2417,45.2417,45.1971,45.2417,57875.0
2016-07-01 12:50:00,50.72,50.84,50.71,50.78,30530.0,45.215,45.3219,45.206,45.2684,30530.0
2016-07-01 13:00:00,50.76,50.86,50.76,50.82,23295.0,45.2506,45.3398,45.2506,45.3041,23295.0
2016-07-01 13:10:00,50.84,50.87,50.79,50.79,19500.0,45.3219,45.3487,45.2774,45.2774,19500.0
2016-07-01 13:20:00,50.78,50.78,50.64,50.66,27365.0,45.2684,45.2684,45.1436,45.1615,27365.0
2016-07-01 13:30:00,50.65,50.71,50.64,50.7,41545.0,45.1525,45.206,45.1436,45.1971,41545.0
2016-07-01 13:40:00,50.67,50.68,50.59,50.59,36895.0,45.1704,45.1793,45.0991,45.0991,36895.0
2016-07-01 13:50:00,50.59,50.63,50.57,50.57,23685.0,45.0991,45.1347,45.0812,45.0812,23685.0
2016-07-01 14:00:00,50.6,50.62,50.52,50.57,38315.0,45.108,45.1258,45.0367,45.0812,38315.0
2016-07-01 14:10:00,50.57,50.61,50.56,50.59,32055.0,45.0812,45.1169,45.0723,45.0991,32055.0
2016-07-01 14:20:00,50.6,50.63,50.57,50.63,27515.0,45.108,45.1347,45.0812,45.1347,27515.0
2016-07-01 14:30:00,50.63,50.66,50.54,50.54,35000.0,45.1347,45.1615,45.0545,45.0545,35000.0
2016-07-01 14:40:00,50.58,50.6,50.53,50.57,32255.0,45.0901,45.108,45.0456,45.0812,32255.0
2016-07-01 14:50:00,50.56,50.58,50.49,50.57,23250.0,45.0723,45.0901,45.0099,45.0812,23250.0
2016-07-01 15:00:00,50.55,50.69,50.55,50.66,30120.0,45.0634,45.1882,45.0634,45.1615,30120.0
2016-07-01 15:10:00,50.66,50.7,50.63,50.66,41460.0,45.1615,45.1971,45.1347,45.1615,41460.0
2016-07-01 15:20:00,50.66,50.73,50.64,50.69,36175.0,45.1615,45.2239,45.1436,45.1882,36175.0
2016-07-01 15:30:00,50.68,50.7,50.55,50.56,63920.0,45.1793,45.1971,45.0634,45.0723,63920.0
2016-07-01 15:40:00,50.56,50.61,50.54,50.56,100760.0,45.0723,45.1169,45.0545,45.0723,100760.0
2016-07-01 15:50:00,50.56,50.63,50.55,50.55,196205.0,45.0723,45.1347,45.0634,45.0634,196205.0
2016-07-05 09:30:00,50.21,50.51,50.18,50.26,76665.0,44.7603,45.0277,44.7336,44.8049,76665.0
2016-07-05 09:40:00,50.29,50.44,50.26,50.42,57760.0,44.8316,44.9653,44.8049,44.9475,57760.0
2016-07-05 09:50:00,50.36,50.43,50.33,50.38,20945.0,44.894,44.9564,44.8673,44.9119,20945.0
2016-07-05 10:00:00,50.37,50.52,50.32,50.48,27495.0,44.9029,45.0367,44.8584,45.001,27495.0
2016-07-05 10:10:00,50.47,50.61,50.46,50.57,20000.0,44.9921,45.1169,44.9832,45.0812,20000.0
2016-07-05 10:20:00,50.54,50.83,50.53,50.83,50865.0,45.0545,45.313,45.0456,45.313,50865.0
2016-07-05 10:30:00,50.79,50.8,50.73,50.8,20250.0,45.2774,45.2863,45.2239,45.2863,20250.0
2016-07-05 10:40:00,50.84,50.92,50.8,50.88,46010.0,45.3219,45.3932,45.2863,45.3576,46010.0
2016-07-05 10:50:00,50.88,50.91,50.84,50.84,23000.0,45.3576,45.3843,45.3219,45.3219,23000.0
2016-07-05 11:00:00,50.8,50.8,50.72,50.79,18690.0,45.2863,45.2863,45.215,45.2774,18690.0
2016-07-05 11:10:00,50.76,50.77,50.58,50.71,36515.0,45.2506,45.2595,45.0901,45.206,36515.0
2016-07-05 11:20:00,50.75,50.85,50.72,50.79,102065.0,45.2417,45.3308,45.215,45.2774,102065.0
2016-07-05 11:30:00,50.78,50.81,50.67,50.81,27000.0,45.2684,45.2952,45.1704,45.2952,27000.0
2016-07-05 11:40:00,50.8,50.81,50.64,50.67,26550.0,45.2863,45.2952,45.1436,45.1704,26550.0
2016-07-05 11:50:00,50.66,50.76,50.61,50.74,45500.0,45.1615,45.2506,45.1169,45.2328,45500.0
2016-07-05 12:00:00,50.79,50.84,50.74,50.8,35510.0,45.2774,45.3219,45.2328,45.2863,35510.0
2016-07-05 12:10:00,50.78,50.89,50.76,50.89,27595.0,45.2684,45.3665,45.2506,45.3665,27595.0
2016-07-05 12:20:00,50.89,50.96,50.87,50.89,25540.0,45.3665,45.4289,45.3487,45.3665,25540.0
2016-07-05 12:30:00,50.89,50.94,50.89,50.9,21500.0,45.3665,45.4111,45.3665,45.3754,21500.0
2016-07-05 12:40:00,50.9,50.96,50.89,50.94,28500.0,45.3754,45.4289,45.3665,45.4111,28500.0
2016-07-05 12:50:00,50.89,50.96,50.85,50.91,38275.0,45.3665,45.4289,45.3308,45.3843,38275.0
2016-07-05 13:00:00,50.91,50.95,50.89,50.95,20685.0,45.3843,45.42,45.3665,45.42,20685.0
2016-07-05 13:10:00,50.94,50.94,50.88,50.9,21905.0,45.4111,45.4111,45.3576,45.3754,21905.0
2016-07-05 13:20:00,50.89,50.93,50.85,50.85,20540.0,45.3665,45.4022,45.3308,45.3308,20540.0
2016-07-05 13:30:00,50.83,50.85,50.79,50.8,38225.0,45.313,45.3308,45.2774,45.2863,38225.0
2016-07-05 13:40:00,50.83,50.83,50.71,50.77,27470.0,45.313,45.313,45.206,45.2595,27470.0
2016-07-05 13:50:00,50.74,50.76,50.7,50.71,19835.0,45.2328,45.2506,45.1971,45.206,19835.0
2016-07-05 14:00:00,50.71,50.72,50.65,50.68,23215.0,45.206,45.215,45.1525,45.1793,23215.0
2016-07-05 14:10:00,50.68,50.85,50.68,50.84,24295.0,45.1793,45.3308,45.1793,45.3219,24295.0
2016-07-05 14:20:00,50.85,50.85,50.77,50.77,20585.0,45.3308,45.3308,45.2595,45.2595,20585.0
2016-07-05 14:30:00,50.77,50.8,50.74,50.74,16595.0,45.2595,45.2863,45.2328,45.2328,16595.0
2016-07-05 14:40:00,50.72,50.72,50.67,50.72,20000.0,45.215,45.215,45.1704,45.215,20000.0
2016-07-05 14:50:00,50.7,50.74,50.65,50.74,20200.0,45.1971,45.2328,45.1525,45.2328,20200.0
2016-07-05 15:00:00,50.73,50.77,50.65,50.75,36135.0,45.2239,45.2595,45.1525,45.2417,36135.0
2016-07-05 15:10:00,50.75,50.81,50.71,50.81,46015.0,45.2417,45.2952,45.206,45.2952,46015.0
2016-07-05 15:20:00,50.8,50.86,50.76,50.84,47735.0,45.2863,45.3398,45.2506,45.3219,47735.0
2016-07-05 15:30:00,50.81,50.97,50.81,50.94,46495.0,45.2952,45.4378,45.2952,45.4111,46495.0
2016-07-05 15:40:00,50.92,51.06,50.92,51.03,103650.0,45.3932,45.518,45.3932,45.4913,103650.0
2016-07-05 15:50:00,51.02,51.05,50.95,50.96,227260.0,45.4824,45.5091,45.42,45.4289,227260.0
2016-07-06 09:30:00,50.64,51.04,50.64,50.96,118185.0,45.1436,45.5002,45.1436,45.4289,118185.0
2016-07-06 09:40:00,50.93,51.04,50.85,50.89,101950.0,45.4022,45.5002,45.3308,45.3665,101950.0
2016-07-06 09:50:00,50.9,50.95,50.75,50.78,42245.0,45.3754,45.42,45.2417,45.2684,42245.0
2016-07-06 10:00:00,50.81,50.92,50.76,50.82,67495.0,45.2952,45.3932,45.2506,45.3041,67495.0
2016-07-06 10:10:00,50.79,50.81,50.57,50.59,68180.0,45.2774,45.2952,45.0812,45.0991,68180.0
2016-07-06 10:20:00,50.58,50.66,50.49,50.49,91385.0,45.0901,45.1615,45.0099,45.0099,91385.0
2016-07-06 10:30:00,50.49,50.57,50.45,50.57,53625.0,45.0099,45.0812,44.9743,45.0812,53625.0
2016-07-06 10:40:00,50.59,50.66,50.52,50.61,72530.0,45.0991,45.1615,45.0367,45.1169,72530.0
2016-07-06 10:50:00,50.63,50.66,50.57,50.63,44920.0,45.1347,45.1615,45.0812,45.1347,44920.0
2016-07-06 11:00:00,50.68,50.7,50.57,50.63,39685.0,45.1793,45.1971,45.0812,45.1347,39685.0
2016-07-06 11:10:00,50.67,50.73,50.63,50.73,97365.0,45.1704,45.2239,45.1347,45.2239,97365.0
2016-07-06 11:20:00,50.73,50.76,50.5,50.5,113375.0,45.2239,45.2506,45.0188,45.0188,113375.0
2016-07-06 11:30:00,50.52,50.57,50.48,50.57,45020.0,45.0367,45.0812,45.001,45.0812,45020.0
2016-07-06 11:40:00,50.57,50.61,50.53,50.6,29555.0,45.0812,45.1169,45.0456,45.108,29555.0
2016-07-06 11:50:00,50.57,50.59,50.53,50.57,26865.0,45.0812,45.0991,45.0456,45.0812,26865.0
2016-07-06 12:00:00,50.56,50.64,50.53,50.53,60575.0,45.0723,45.1436,45.0456,45.0456,60575.0
2016-07-06 12:10:00,50.55,50.56,50.49,50.49,32240.0,45.0634,45.0723,45.0099,45.0099,32240.0
2016-07-06 12:20:00,50.53,50.54,50.51,50.54,30965.0,45.0456,45.0545,45.0277,45.0545,30965.0
2016-07-06 12:30:00,50.56,50.57,50.49,50.54,54895.0,45.0723,45.0812,45.0099,45.0545,54895.0
2016-07-06 12:40:00,50.54,50.57,50.52,50.54,40755.0,45.0545,45.0812,45.0367,45.0545,40755.0
2016-07-06 12:50:00,50.54,50.68,50.51,50.66,47730.0,45.0545,45.1793,45.0277,45.1615,47730.0
2016-07-06 13:00:00,50.69,50.73,50.66,50.69,35470.0,45.1882,45.2239,45.1615,45.1882,35470.0
2016-07-06 13:10:00,50.69,50.83,50.69,50.8,58675.0,45.1882,45.313,45.1882,45.2863,58675.0
2016-07-06 13:20:00,50.83,50.85,50.78,50.8,46940.0,45.313,45.3308,45.2684,45.2863,46940.0
2016-07-06 13:30:00,50.8,50.86,50.77,50.85,55635.0,45.2863,45.3398,45.2595,45.3308,55635.0
2016-07-06 13:40:00,50.86,50.88,50.81,50.82,55435.0,45.3398,45.3576,45.2952,45.3041,55435.0
2016-07-06 13:50:00,50.82,50.91,50.81,50.89,43295.0,45.3041,45.3843,45.2952,45.3665,43295.0
2016-07-06 14:00:00,50.89,51.0,50.85,50.97,77040.0,45.3665,45.4646,45.3308,45.4378,77040.0
2016-07-06 14:10:00,51.0,51.0,50.84,50.93,56380.0,45.4646,45.4646,45.3219,45.4022,56380.0
2016-07-06 14:20:00,50.95,50.99,50.92,50.96,21885.0,45.42,45.4556,45.3932,45.4289,21885.0
2016-07-06 14:30:00,50.95,51.03,50.94,50.99,120850.0,45.42,45.4913,45.4111,45.4556,120850.0
2016-07-06 14:40:00,50.99,51.01,50.93,50.96,75955.0,45.4556,45.4735,45.4022,45.4289,75955.0
2016-07-06 14:50:00,50.98,51.04,50.97,51.02,44500.0,45.4467,45.5002,45.4378,45.4824,44500.0
2016-07-06 15:00:00,51.02,51.03,50.96,51.0,89700.0,45.4824,45.4913,45.4289,45.4646,89700.0
2016-07-06 15:10:00,51.0,51.03,50.96,50.96,46510.0,45.4646,45.4913,45.4289,45.4289,46510.0
2016-07-06 15:20:00,50.95,50.95,50.9,50.91,60110.0,45.42,45.42,45.3754,45.3843,60110.0
2016-07-06 15:30:00,50.91,51.02,50.91,51.0,71050.0,45.3843,45.4824,45.3843,45.4646,71050.0
2016-07-06 15:40:00,51.0,51.02,50.91,50.93,132945.0,45.4646,45.4824,45.3843,45.4022,132945.0
2016-07-06 15:50:00,50.92,51.01,50.91,50.99,275340.0,45.3932,45.4735,45.3843,45.4556,275340.0
2016-07-07 09:30:00,50.97,51.1,50.91,51.1,133925.0,45.4378,45.5537,45.3843,45.5537,133925.0
2016-07-07 09:40:00,51.12,51.2,50.95,50.97,106225.0,45.5715,45.6429,45.42,45.4378,106225.0
2016-07-07 09:50:00,51.0,51.03,50.93,50.95,41910.0,45.4646,45.4913,45.4022,45.42,41910.0
2016-07-07 10:00:00,50.96,50.97,50.88,50.91,53820.0,45.4289,45.4378,45.3576,45.3843,53820.0
2016-07-07 10:10:00,50.89,50.89,50.82,50.83,29020.0,45.3665,45.3665,45.3041,45.313,29020.0
2016-07-07 10:20:00,50.79,50.85,50.76,50.82,25130.0,45.2774,45.3308,45.2506,45.3041,25130.0
2016-07-07 10:30:00,50.84,50.87,50.75,50.77,76365.0,45.3219,45.3487,45.2417,45.2595,76365.0
2016-07-07 10:40:00,50.77,50.77,50.69,50.74,27000.0,45.2595,45.2595,45.1882,45.2328,27000.0
2016-07-07 10:50:00,50.77,50.83,50.72,50.76,35495.0,45.2595,45.313,45.215,45.2506,35495.0
2016-07-07 11:00:00,50.76,50.8,50.72,50.74,72090.0,45.2506,45.2863,45.215,45.2328,72090.0
2016-07-07 11:10:00,50.75,50.75,50.56,50.56,68590.0,45.2417,45.2417,45.0723,45.0723,68590.0
2016-07-07 11:20:00,50.58,50.62,50.53,50.62,49560.0,45.0901,45.1258,45.0456,45.1258,49560.0
2016-07-07 11:30:00,50.59,50.6,50.48,50.54,61925.0,45.0991,45.108,45.001,45.0545,61925.0
2016-07-07 11:40:00,50.54,50.57,50.49,50.57,31680.0,45.0545,45.0812,45.0099,45.0812,31680.0
2016-07-07 11:50:00,50.58,50.68,50.56,50.66,30155.0,45.0901,45.1793,45.0723,45.1615,30155.0
2016-07-07 12:00:00,50.67,50.72,50.6,50.7,24495.0,45.1704,45.215,45.108,45.1971,24495.0
2016-07-07 12:10:00,50.69,50.75,50.51,50.58,33075.0,45.1882,45.2417,45.0277,45.0901,33075.0
2016-07-07 12:20:00,50.56,50.62,50.48,50.6,32200.0,45.0723,45.1258,45.001,45.108,32200.0
2016-07-07 12:30:00,50.62,50.65,50.51,50.58,25950.0,45.1258,45.1525,45.0277,45.0901,25950.0
2016-07-07 12:40:00,50.58,50.58,50.35,50.39,30075.0,45.0901,45.0901,44.8851,44.9208,30075.0
2016-07-07 12:50:00,50.39,50.43,50.35,50.39,44175.0,44.9208,44.9564,44.8851,44.9208,44175.0
2016-07-07 13:00:00,50.39,50.46,50.36,50.39,36195.0,44.9208,44.9832,44.894,44.9208,36195.0
2016-07-07 13:10:00,50.41,50.48,50.39,50.46,25725.0,44.9386,45.001,44.9208,44.9832,25725.0
2016-07-07 13:20:00,50.44,50.5,50.42,50.43,38245.0,44.9653,45.0188,44.9475,44.9564,38245.0
2016-07-07 13:30:00,50.46,50.48,50.42,50.42,16605.0,44.9832,45.001,44.9475,44.9475,16605.0
2016-07-07 13:40:00,50.41,50.43,50.36,50.37,37570.0,44.9386,44.9564,44.894,44.9029,37570.0
2016-07-07 13:50:00,50.37,50.39,50.28,50.34,33675.0,44.9029,44.9208,44.8227,44.8762,33675.0
2016-07-07 14:00:00,50.37,50.43,50.37,50.41,36995.0,44.9029,44.9564,44.9029,44.9386,36995.0
2016-07-07 14:10:00,50.38,50.43,50.27,50.34,49500.0,44.9119,44.9564,44.8138,44.8762,49500.0
2016-07-07 14:20:00,50.37,50.46,50.37,50.44,38085.0,44.9029,44.9832,44.9029,44.9653,38085.0
2016-07-07 14:30:00,50.43,50.45,50.35,50.43,41265.0,44.9564,44.9743,44.8851,44.9564,41265.0
2016-07-07 14:40:00,50.42,50.52,50.42,50.49,77750.0,44.9475,45.0367,44.9475,45.0099,77750.0
2016-07-07 14:50:00,50.49,50.55,50.48,50.51,62170.0,45.0099,45.0634,45.001,45.0277,62170.0
2016-07-07 15:00:00,50.51,50.55,50.43,50.52,44995.0,45.0277,45.0634,44.9564,45.0367,44995.0
2016-07-07 15:10:00,50.51,50.55,50.46,50.52,75430.0,45.0277,45.0634,44.9832,45.0367,75430.0
2016-07-07 15:20:00,50.51,50.56,50.49,50.49,39320.0,45.0277,45.0723,45.0099,45.0099,39320.0
2016-07-07 15:30:00,50.53,50.63,50.48,50.63,78455.0,45.0456,45.1347,45.001,45.1347,78455.0
2016-07-07 15:40:00,50.64,50.71,50.59,50.71,105710.0,45.1436,45.206,45.0991,45.206,105710.0
2016-07-07 15:50:00,50.71,50.8,50.68,50.79,433265.0,45.206,45.2863,45.1793,45.2774,433265.0
2016-07-08 09:30:00,50.85,51.32,50.85,51.09,102025.0,45.3308,45.7498,45.3308,45.5448,102025.0
2016-07-08 09:40:00,51.15,51.31,51.11,51.31,23215.0,45.5983,45.7409,45.5626,45.7409,23215.0
2016-07-08 09:50:00,51.37,51.44,51.27,51.38,24160.0,45.7944,45.8568,45.7053,45.8033,24160.0
2016-07-08 10:00:00,51.45,51.57,51.36,51.56,47835.0,45.8657,45.9727,45.7855,45.9638,47835.0
2016-07-08 10:10:00,51.54,51.59,51.46,51.53,29410.0,45.9459,45.9905,45.8746,45.937,29410.0
2016-07-08 10:20:00,51.54,51.63,51.54,51.57,31745.0,45.9459,46.0262,45.9459,45.9727,31745.0
2016-07-08 10:30:00,51.59,51.7,51.57,51.65,37765.0,45.9905,46.0886,45.9727,46.044,37765.0
2016-07-08 10:40:00,51.61,51.71,51.59,51.59,24540.0,46.0084,46.0975,45.9905,45.9905,24540.0
2016-07-08 10:50:00,51.56,51.59,51.55,51.56,18570.0,45.9638,45.9905,45.9549,45.9638,18570.0
2016-07-08 11:00:00,51.58,51.58,51.49,51.53,22050.0,45.9816,45.9816,45.9014,45.937,22050.0
2016-07-08 11:10:00,51.53,51.61,51.49,51.61,24105.0,45.937,46.0084,45.9014,46.0084,24105.0
2016-07-08 11:20:00,51.59,51.59,51.41,51.45,27205.0,45.9905,45.9905,45.8301,45.8657,27205.0
2016-07-08 11:30:00,51.4,51.49,51.38,51.49,14000.0,45.8211,45.9014,45.8033,45.9014,14000.0
2016-07-08 11:40:00,51.47,51.51,51.38,51.41,15500.0,45.8835,45.9192,45.8033,45.8301,15500.0
2016-07-08 11:50:00,51.41,51.46,51.35,51.36,26000.0,45.8301,45.8746,45.7766,45.7855,26000.0
2016-07-08 12:00:00,51.39,51.56,51.37,51.56,24350.0,45.8122,45.9638,45.7944,45.9638,24350.0
2016-07-08 12:10:00,51.55,51.57,51.49,51.5,36170.0,45.9549,45.9727,45.9014,45.9103,36170.0
2016-07-08 12:20:00,51.48,51.48,51.39,51.39,18835.0,45.8925,45.8925,45.8122,45.8122,18835.0
2016-07-08 12:30:00,51.4,51.4,51.37,51.39,22055.0,45.8211,45.8211,45.7944,45.8122,22055.0
2016-07-08 12:40:00,51.4,51.41,51.39,51.39,15000.0,45.8211,45.8301,45.8122,45.8122,15000.0
2016-07-08 12:50:00,51.37,51.42,51.37,51.42,5600.0,45.7944,45.839,45.7944,45.839,5600.0
2016-07-08 13:00:00,51.38,51.43,51.38,51.4,21210.0,45.8033,45.8479,45.8033,45.8211,21210.0
2016-07-08 13:10:00,51.4,51.43,51.37,51.43,13125.0,45.8211,45.8479,45.7944,45.8479,13125.0
2016-07-08 13:20:00,51.43,51.43,51.37,51.42,16760.0,45.8479,45.8479,45.7944,45.839,16760.0
2016-07-08 13:30:00,51.39,51.42,51.3,51.3,32850.0,45.8122,45.839,45.732,45.732,32850.0
2016-07-08 13:40:00,51.35,51.39,51.32,51.37,19680.0,45.7766,45.8122,45.7498,45.7944,19680.0
2016-07-08 13:50:00,51.37,51.37,51.33,51.34,13645.0,45.7944,45.7944,45.7587,45.7677,13645.0
2016-07-08 14:00:00,51.33,51.35,51.29,51.3,21995.0,45.7587,45.7766,45.7231,45.732,21995.0
2016-07-08 14:10:00,51.32,51.37,51.3,51.35,15020.0,45.7498,45.7944,45.732,45.7766,15020.0
2016-07-08 14:20:00,51.39,51.39,51.33,51.37,13000.0,45.8122,45.8122,45.7587,45.7944,13000.0
2016-07-08 14:30:00,51.34,51.41,51.33,51.33,21000.0,45.7677,45.8301,45.7587,45.7587,21000.0
2016-07-08 14:40:00,51.37,51.44,51.36,51.44,20000.0,45.7944,45.8568,45.7855,45.8568,20000.0
2016-07-08 14:50:00,51.42,51.47,51.39,51.39,22500.0,45.839,45.8835,45.8122,45.8122,22500.0
2016-07-08 15:00:00,51.39,51.41,51.33,51.36,63510.0,45.8122,45.8301,45.7587,45.7855,63510.0
2016-07-08 15:10:00,51.38,51.44,51.36,51.4,34165.0,45.8033,45.8568,45.7855,45.8211,34165.0
2016-07-08 15:20:00,51.4,51.44,51.33,51.33,35080.0,45.8211,45.8568,45.7587,45.7587,35080.0
2016-07-08 15:30:00,51.33,51.34,51.28,51.32,52140.0,45.7587,45.7677,45.7142,45.7498,52140.0
2016-07-08 15:40:00,51.31,51.39,51.3,51.39,69040.0,45.7409,45.8122,45.732,45.8122,69040.0
2016-07-08 15:50:00,51.39,51.41,51.35,51.37,185435.0,45.8122,45.8301,45.7766,45.7944,185435.0
2016-07-11 09:30:00,51.39,51.52,51.36,51.37,49195.0,45.8122,45.9281,45.7855,45.7944,49195.0
2016-07-11 09:40:00,51.39,51.47,51.38,51.38,26250.0,45.8122,45.8835,45.8033,45.8033,26250.0
2016-07-11 09:50:00,51.35,51.4,51.3,51.33,24700.0,45.7766,45.8211,45.732,45.7587,24700.0
2016-07-11 10:00:00,51.29,51.31,51.22,51.25,45905.0,45.7231,45.7409,45.6607,45.6874,45905.0
2016-07-11 10:10:00,51.27,51.3,51.12,51.3,33635.0,45.7053,45.732,45.5715,45.732,33635.0
2016-07-11 10:20:00,51.28,51.36,51.27,51.29,52505.0,45.7142,45.7855,45.7053,45.7231,52505.0
2016-07-11 10:30:00,51.3,51.33,51.28,51.3,21420.0,45.732,45.7587,45.7142,45.732,21420.0
2016-07-11 10:40:00,51.3,51.35,51.28,51.3,15000.0,45.732,45.7766,45.7142,45.732,15000.0
2016-07-11 10:50:00,51.32,51.35,51.3,51.35,13190.0,45.7498,45.7766,45.732,45.7766,13190.0
2016-07-11 11:00:00,51.37,51.42,51.32,51.42,14850.0,45.7944,45.839,45.7498,45.839,14850.0
2016-07-11 11:10:00,51.43,51.49,51.43,51.46,12935.0,45.8479,45.9014,45.8479,45.8746,12935.0
2016-07-11 11:20:00,51.47,51.47,51.34,51.38,39040.0,45.8835,45.8835,45.7677,45.8033,39040.0
2016-07-11 11:30:00,51.39,51.48,51.39,51.41,17775.0,45.8122,45.8925,45.8122,45.8301,17775.0
2016-07-11 11:40:00,51.45,51.47,51.41,51.46,9525.0,45.8657,45.8835,45.8301,45.8746,9525.0
2016-07-11 11:50:00,51.46,51.49,51.44,51.44,20300.0,45.8746,45.9014,45.8568,45.8568,20300.0
2016-07-11 12:00:00,51.43,51.46,51.38,51.42,12500.0,45.8479,45.8746,45.8033,45.839,12500.0
2016-07-11 12:10:00,51.42,51.42,51.36,51.4,14020.0,45.839,45.839,45.7855,45.8211,14020.0
2016-07-11 12:20:00,51.42,51.5,51.4,51.47,20025.0,45.839,45.9103,45.8211,45.8835,20025.0
2016-07-11 12:30:00,51.5,51.53,51.47,51.5,14165.0,45.9103,45.937,45.8835,45.9103,14165.0
2016-07-11 12:40:00,51.52,51.53,51.5,51.5,11000.0,45.9281,45.937,45.9103,45.9103,11000.0
2016-07-11 12:50:00,51.51,51.56,51.5,51.51,8710.0,45.9192,45.9638,45.9103,45.9192,8710.0
2016-07-11 13:00:00,51.51,51.53,51.49,51.53,13000.0,45.9192,45.937,45.9014,45.937,13000.0
2016-07-11 13:10:00,51.52,51.55,51.51,51.54,9000.0,45.9281,45.9549,45.9192,45.9459,9000.0
2016-07-11 13:20:00,51.56,51.56,51.48,51.51,21225.0,45.9638,45.9638,45.8925,45.9192,21225.0
2016-07-11 13:30:00,51.48,51.52,51.48,51.5,13500.0,45.8925,45.9281,45.8925,45.9103,13500.0
2016-07-11 13:40:00,51.5,51.58,51.49,51.57,31025.0,45.9103,45.9816,45.9014,45.9727,31025.0
2016-07-11 13:50:00,51.56,51.58,51.52,51.52,14230.0,45.9638,45.9816,45.9281,45.9281,14230.0
2016-07-11 14:00:00,51.48,51.51,51.48,51.5,8000.0,45.8925,45.9192,45.8925,45.9103,8000.0
2016-07-11 14:10:00,51.49,51.51,51.46,51.46,18865.0,45.9014,45.9192,45.8746,45.8746,18865.0
2016-07-11 14:20:00,51.49,51.49,51.46,51.48,6050.0,45.9014,45.9014,45.8746,45.8925,6050.0
2016-07-11 14:30:00,51.48,51.51,51.46,51.48,25995.0,45.8925,45.9192,45.8746,45.8925,25995.0
2016-07-11 14:40:00,51.48,51.53,51.48,51.51,24500.0,45.8925,45.937,45.8925,45.9192,24500.0
2016-07-11 14:50:00,51.51,51.52,51.5,51.51,21050.0,45.9192,45.9281,45.9103,45.9192,21050.0
2016-07-11 15:00:00,51.51,51.64,51.51,51.63,26400.0,45.9192,46.0351,45.9192,46.0262,26400.0
2016-07-11 15:10:00,51.62,51.69,51.62,51.66,47905.0,46.0173,46.0797,46.0173,46.0529,47905.0
2016-07-11 15:20:00,51.66,51.67,51.58,51.58,25815.0,46.0529,46.0618,45.9816,45.9816,25815.0
2016-07-11 15:30:00,51.58,51.6,51.55,51.6,37010.0,45.9816,45.9994,45.9549,45.9994,37010.0
2016-07-11 15:40:00,51.58,51.61,51.57,51.6,75140.0,45.9816,46.0084,45.9727,45.9994,75140.0
2016-07-11 15:50:00,51.6,51.61,51.56,51.57,239775.0,45.9994,46.0084,45.9638,45.9727,239775.0
2016-07-12 09:30:00,51.91,52.09,51.66,52.02,67050.0,46.2758,46.4363,46.0529,46.3739,67050.0
2016-07-12 09:40:00,52.04,52.1,52.03,52.08,38040.0,46.3917,46.4452,46.3828,46.4273,38040.0
2016-07-12 09:50:00,52.1,52.14,52.03,52.14,68535.0,46.4452,46.4808,46.3828,46.4808,68535.0
2016-07-12 10:00:00,52.14,52.18,52.08,52.18,80380.0,46.4808,46.5165,46.4273,46.5165,80380.0
2016-07-12 10:10:00,52.18,52.23,52.11,52.14,127825.0,46.5165,46.5611,46.4541,46.4808,127825.0
2016-07-12 10:20:00,52.16,52.23,52.16,52.18,71100.0,46.4987,46.5611,46.4987,46.5165,71100.0
2016-07-12 10:30:00,52.19,52.19,52.02,52.02,33000.0,46.5254,46.5254,46.3739,46.3739,33000.0
2016-07-12 10:40:00,52.02,52.02,51.98,51.99,32560.0,46.3739,46.3739,46.3382,46.3471,32560.0
2016-07-12 10:50:00,51.99,52.09,51.98,52.06,42345.0,46.3471,46.4363,46.3382,46.4095,42345.0
2016-07-12 11:00:00,52.05,52.08,52.01,52.02,49005.0,46.4006,46.4273,46.3649,46.3739,49005.0
2016-07-12 11:10:00,52.02,52.08,52.01,52.08,31960.0,46.3739,46.4273,46.3649,46.4273,31960.0
2016-07-12 11:20:00,52.06,52.1,52.01,52.02,79005.0,46.4095,46.4452,46.3649,46.3739,79005.0
2016-07-12 11:30:00,52.01,52.13,52.01,52.09,38625.0,46.3649,46.4719,46.3649,46.4363,38625.0
2016-07-12 11:40:00,52.12,52.15,52.09,52.13,27650.0,46.463,46.4897,46.4363,46.4719,27650.0
2016-07-12 11:50:00,52.12,52.15,52.09,52.11,50575.0,46.463,46.4897,46.4363,46.4541,50575.0
2016-07-12 12:00:00,52.11,52.12,52.02,52.02,23000.0,46.4541,46.463,46.3739,46.3739,23000.0
2016-07-12 12:10:00,52.04,52.06,52.02,52.04,20180.0,46.3917,46.4095,46.3739,46.3917,20180.0
2016-07-12 12:20:00,52.05,52.09,52.05,52.09,27070.0,46.4006,46.4363,46.4006,46.4363,27070.0
2016-07-12 12:30:00,52.09,52.11,52.06,52.07,38250.0,46.4363,46.4541,46.4095,46.4184,38250.0
2016-07-12 12:40:00,52.07,52.11,52.07,52.09,15875.0,46.4184,46.4541,46.4184,46.4363,15875.0
2016-07-12 12:50:00,52.07,52.13,52.07,52.11,21160.0,46.4184,46.4719,46.4184,46.4541,21160.0
2016-07-12 13:00:00,52.12,52.12,52.01,52.01,44285.0,46.463,46.463,46.3649,46.3649,44285.0
2016-07-12 13:10:00,52.0,52.04,52.0,52.03,19360.0,46.356,46.3917,46.356,46.3828,19360.0
2016-07-12 13:20:00,52.05,52.1,52.05,52.05,26055.0,46.4006,46.4452,46.4006,46.4006,26055.0
2016-07-12 13:30:00,52.07,52.14,52.06,52.12,44600.0,46.4184,46.4808,46.4095,46.463,44600.0
2016-07-12 13:40:00,52.12,52.16,52.11,52.13,29000.0,46.463,46.4987,46.4541,46.4719,29000.0
2016-07-12 13:50:00,52.14,52.15,52.1,52.12,29455.0,46.4808,46.4897,46.4452,46.463,29455.0
2016-07-12 14:00:00,52.11,52.11,52.03,52.06,24865.0,46.4541,46.4541,46.3828,46.4095,24865.0
2016-07-12 14:10:00,52.06,52.13,52.06,52.12,19725.0,46.4095,46.4719,46.4095,46.463,19725.0
2016-07-12 14:20:00,52.11,52.14,52.08,52.12,41000.0,46.4541,46.4808,46.4273,46.463,41000.0
2016-07-12 14:30:00,52.11,52.13,52.06,52.07,28110.0,46.4541,46.4719,46.4095,46.4184,28110.0
2016-07-12 14:40:00,52.07,52.19,52.07,52.16,52025.0,46.4184,46.5254,46.4184,46.4987,52025.0
2016-07-12 14:50:00,52.17,52.2,52.12,52.17,41270.0,46.5076,46.5343,46.463,46.5076,41270.0
2016-07-12 15:00:00,52.18,52.19,52.11,52.12,53130.0,46.5165,46.5254,46.4541,46.463,53130.0
2016-07-12 15:10:00,52.11,52.12,52.07,52.1,58850.0,46.4541,46.463,46.4184,46.4452,58850.0
2016-07-12 15:20:00,52.1,52.16,52.1,52.12,97170.0,46.4452,46.4987,46.4452,46.463,97170.0
2016-07-12 15:30:00,52.11,52.14,52.09,52.14,63170.0,46.4541,46.4808,46.4363,46.4808,63170.0
2016-07-12 15:40:00,52.13,52.14,52.07,52.11,168795.0,46.4719,46.4808,46.4184,46.4541,168795.0
2016-07-12 15:50:00,52.11,52.15,52.07,52.12,318335.0,46.4541,46.4897,46.4184,46.463,318335.0
2016-07-13 09:30:00,52.41,52.41,51.96,51.96,62250.0,46.7215,46.7215,46.3204,46.3204,62250.0
2016-07-13 09:40:00,51.98,52.01,51.85,51.85,98085.0,46.3382,46.3649,46.2223,46.2223,98085.0
2016-07-13 09:50:00,51.86,51.98,51.86,51.92,46250.0,46.2312,46.3382,46.2312,46.2847,46250.0
2016-07-13 10:00:00,51.92,51.97,51.89,51.94,20000.0,46.2847,46.3293,46.258,46.3025,20000.0
2016-07-13 10:10:00,51.95,51.95,51.88,51.91,27380.0,46.3114,46.3114,46.249,46.2758,27380.0
2016-07-13 10:20:00,51.9,51.92,51.85,51.87,9865.0,46.2669,46.2847,46.2223,46.2401,9865.0
2016-07-13 10:30:00,51.91,52.02,51.84,51.98,23500.0,46.2758,46.3739,46.2134,46.3382,23500.0
2016-07-13 10:40:00,51.97,52.01,51.94,52.01,20000.0,46.3293,46.3649,46.3025,46.3649,20000.0
2016-07-13 10:50:00,52.01,52.03,51.94,51.98,16860.0,46.3649,46.3828,46.3025,46.3382,16860.0
2016-07-13 11:00:00,51.98,52.01,51.91,51.95,21620.0,46.3382,46.3649,46.2758,46.3114,21620.0
2016-07-13 11:10:00,51.96,52.01,51.94,51.95,56100.0,46.3204,46.3649,46.3025,46.3114,56100.0
2016-07-13 11:20:00,51.97,51.97,51.91,51.93,15500.0,46.3293,46.3293,46.2758,46.2936,15500.0
2016-07-13 11:30:00,51.93,51.94,51.86,51.88,13895.0,46.2936,46.3025,46.2312,46.249,13895.0
2016-07-13 11:40:00,51.83,51.88,51.8,51.8,20875.0,46.2045,46.249,46.1777,46.1777,20875.0
2016-07-13 11:50:00,51.8,51.8,51.72,51.73,64970.0,46.1777,46.1777,46.1064,46.1153,64970.0
2016-07-13 12:00:00,51.72,51.82,51.72,51.78,9000.0,46.1064,46.1956,46.1064,46.1599,9000.0
2016-07-13 12:10:00,51.78,51.84,51.77,51.81,10625.0,46.1599,46.2134,46.151,46.1866,10625.0
2016-07-13 12:20:00,51.82,51.84,51.8,51.81,23810.0,46.1956,46.2134,46.1777,46.1866,23810.0
2016-07-13 12:30:00,51.81,51.85,51.81,51.84,19455.0,46.1866,46.2223,46.1866,46.2134,19455.0
2016-07-13 12:40:00,51.86,51.91,51.86,51.87,5500.0,46.2312,46.2758,46.2312,46.2401,5500.0
2016-07-13 12:50:00,51.88,51.9,51.85,51.9,13625.0,46.249,46.2669,46.2223,46.2669,13625.0
2016-07-13 13:00:00,51.91,51.94,51.9,51.91,21000.0,46.2758,46.3025,46.2669,46.2758,21000.0
2016-07-13 13:10:00,51.9,51.9,51.84,51.85,18210.0,46.2669,46.2669,46.2134,46.2223,18210.0
2016-07-13 13:20:00,51.85,51.86,51.78,51.78,18400.0,46.2223,46.2312,46.1599,46.1599,18400.0
2016-07-13 13:30:00,51.8,51.86,51.8,51.86,18745.0,46.1777,46.2312,46.1777,46.2312,18745.0
2016-07-13 13:40:00,51.86,51.88,51.81,51.85,15640.0,46.2312,46.249,46.1866,46.2223,15640.0
2016-07-13 13:50:00,51.81,51.81,51.72,51.73,18350.0,46.1866,46.1866,46.1064,46.1153,18350.0
2016-07-13 14:00:00,51.74,51.81,51.73,51.8,21000.0,46.1242,46.1866,46.1153,46.1777,21000.0
2016-07-13 14:10:00,51.81,51.84,51.8,51.83,36630.0,46.1866,46.2134,46.1777,46.2045,36630.0
2016-07-13 14:20:00,51.84,51.87,51.81,51.87,14770.0,46.2134,46.2401,46.1866,46.2401,14770.0
2016-07-13 14:30:00,51.87,51.9,51.84,51.86,47375.0,46.2401,46.2669,46.2134,46.2312,47375.0
2016-07-13 14:40:00,51.86,51.9,51.84,51.9,49600.0,46.2312,46.2669,46.2134,46.2669,49600.0
2016-07-13 14:50:00,51.89,51.91,51.88,51.88,20500.0,46.258,46.2758,46.249,46.249,20500.0
2016-07-13 15:00:00,51.89,51.93,51.88,51.88,61490.0,46.258,46.2936,46.249,46.249,61490.0
2016-07-13 15:10:00,51.89,51.91,51.87,51.89,38245.0,46.258,46.2758,46.2401,46.258,38245.0
2016-07-13 15:20:00,51.89,51.9,51.87,51.88,37105.0,46.258,46.2669,46.2401,46.249,37105.0
2016-07-13 15:30:00,51.87,51.94,51.87,51.9,43200.0,46.2401,46.3025,46.2401,46.2669,43200.0
2016-07-13 15:40:00,51.9,51.94,51.9,51.9,54125.0,46.2669,46.3025,46.2669,46.2669,54125.0
2016-07-13 15:50:00,51.9,51.94,51.9,51.91,134505.0,46.2669,46.3025,46.2669,46.2758,134505.0
2016-07-14 09:30:00,52.4,52.46,52.26,52.3,66620.0,46.7126,46.7661,46.5878,46.6235,66620.0
2016-07-14 09:40:00,52.3,52.4,52.25,52.34,31385.0,46.6235,46.7126,46.5789,46.6591,31385.0
2016-07-14 09:50:00,52.31,52.4,52.3,52.38,66110.0,46.6324,46.7126,46.6235,46.6948,66110.0
2016-07-14 10:00:00,52.39,52.41,52.33,52.38,37425.0,46.7037,46.7215,46.6502,46.6948,37425.0
2016-07-14 10:10:00,52.33,52.39,52.31,52.32,19505.0,46.6502,46.7037,46.6324,46.6413,19505.0
2016-07-14 10:20:00,52.32,52.35,52.25,52.27,17000.0,46.6413,46.668,46.5789,46.5967,17000.0
2016-07-14 10:30:00,52.3,52.35,52.26,52.28,24985.0,46.6235,46.668,46.5878,46.6056,24985.0
2016-07-14 10:40:00,52.27,52.34,52.26,52.31,66200.0,46.5967,46.6591,46.5878,46.6324,66200.0
2016-07-14 10:50:00,52.31,52.32,52.28,52.31,24500.0,46.6324,46.6413,46.6056,46.6324,24500.0
2016-07-14 11:00:00,52.3,52.34,52.28,52.33,20460.0,46.6235,46.6591,46.6056,46.6502,20460.0
2016-07-14 11:10:00,52.32,52.37,52.31,52.34,48485.0,46.6413,46.6859,46.6324,46.6591,48485.0
2016-07-14 11:20:00,52.37,52.37,52.29,52.29,25860.0,46.6859,46.6859,46.6145,46.6145,25860.0
2016-07-14 11:30:00,52.3,52.3,52.22,52.22,15565.0,46.6235,46.6235,46.5521,46.5521,15565.0
2016-07-14 11:40:00,52.2,52.3,52.18,52.28,46535.0,46.5343,46.6235,46.5165,46.6056,46535.0
2016-07-14 11:50:00,52.27,52.37,52.27,52.3,140065.0,46.5967,46.6859,46.5967,46.6235,140065.0
2016-07-14 12:00:00,52.29,52.36,52.28,52.34,16000.0,46.6145,46.6769,46.6056,46.6591,16000.0
2016-07-14 12:10:00,52.33,52.33,52.23,52.23,7500.0,46.6502,46.6502,46.5611,46.5611,7500.0
2016-07-14 12:20:00,52.21,52.21,52.13,52.18,9000.0,46.5432,46.5432,46.4719,46.5165,9000.0
2016-07-14 12:30:00,52.17,52.26,52.17,52.23,8500.0,46.5076,46.5878,46.5076,46.5611,8500.0
2016-07-14 12:40:00,52.24,52.28,52.18,52.18,7065.0,46.57,46.6056,46.5165,46.5165,7065.0
2016-07-14 12:50:00,52.18,52.23,52.18,52.23,13000.0,46.5165,46.5611,46.5165,46.5611,13000.0
2016-07-14 13:00:00,52.21,52.21,52.16,52.19,17600.0,46.5432,46.5432,46.4987,46.5254,17600.0
2016-07-14 13:10:00,52.17,52.18,52.11,52.12,22755.0,46.5076,46.5165,46.4541,46.463,22755.0
2016-07-14 13:20:00,52.13,52.15,52.11,52.12,14875.0,46.4719,46.4897,46.4541,46.463,14875.0
2016-07-14 13:30:00,52.14,52.19,52.13,52.19,5500.0,46.4808,46.5254,46.4719,46.5254,5500.0
2016-07-14 13:40:00,52.18,52.23,52.18,52.2,13045.0,46.5165,46.5611,46.5165,46.5343,13045.0
2016-07-14 13:50:00,52.21,52.23,52.2,52.21,12000.0,46.5432,46.5611,46.5343,46.5432,12000.0
2016-07-14 14:00:00,52.23,52.25,52.21,52.23,12030.0,46.5611,46.5789,46.5432,46.5611,12030.0
2016-07-14 14:10:00,52.26,52.32,52.26,52.29,25590.0,46.5878,46.6413,46.5878,46.6145,25590.0
2016-07-14 14:20:00,52.31,52.34,52.28,52.32,30500.0,46.6324,46.6591,46.6056,46.6413,30500.0
2016-07-14 14:30:00,52.3,52.39,52.3,52.38,25265.0,46.6235,46.7037,46.6235,46.6948,25265.0
2016-07-14 14:40:00,52.36,52.4,52.35,52.38,19500.0,46.6769,46.7126,46.668,46.6948,19500.0
2016-07-14 14:50:00,52.37,52.41,52.36,52.4,13000.0,46.6859,46.7215,46.6769,46.7126,13000.0
2016-07-14 15:00:00,52.41,52.49,52.4,52.47,26440.0,46.7215,46.7928,46.7126,46.775,26440.0
2016-07-14 15:10:00,52.47,52.49,52.43,52.43,24000.0,46.775,46.7928,46.7394,46.7394,24000.0
2016-07-14 15:20:00,52.42,52.44,52.36,52.39,35365.0,46.7304,46.7483,46.6769,46.7037,35365.0
2016-07-14 15:30:00,52.39,52.43,52.38,52.39,35005.0,46.7037,46.7394,46.6948,46.7037,35005.0
2016-07-14 15:40:00,52.39,52.47,52.39,52.47,74120.0,46.7037,46.775,46.7037,46.775,74120.0
2016-07-14 15:50:00,52.45,52.51,52.43,52.5,252170.0,46.7572,46.8107,46.7394,46.8018,252170.0
2016-07-15 09:30:00,52.7,52.7,52.5,52.61,215995.0,46.98,46.98,46.8018,46.8998,215995.0
2016-07-15 09:40:00,52.6,52.6,52.49,52.57,41475.0,46.8909,46.8909,46.7928,46.8642,41475.0
2016-07-15 09:50:00,52.58,52.63,52.53,52.58,50230.0,46.8731,46.9176,46.8285,46.8731,50230.0
2016-07-15 10:00:00,52.53,52.58,52.5,52.56,37500.0,46.8285,46.8731,46.8018,46.8552,37500.0
2016-07-15 10:10:00,52.59,52.61,52.55,52.57,43485.0,46.882,46.8998,46.8463,46.8642,43485.0
2016-07-15 10:20:00,52.59,52.61,52.56,52.6,29315.0,46.882,46.8998,46.8552,46.8909,29315.0
2016-07-15 10:30:00,52.57,52.6,52.55,52.6,33485.0,46.8642,46.8909,46.8463,46.8909,33485.0
2016-07-15 10:40:00,52.62,52.64,52.58,52.61,18930.0,46.9087,46.9266,46.8731,46.8998,18930.0
2016-07-15 10:50:00,52.61,52.63,52.6,52.62,24345.0,46.8998,46.9176,46.8909,46.9087,24345.0
2016-07-15 11:00:00,52.63,52.68,52.6,52.61,17500.0,46.9176,46.9622,46.8909,46.8998,17500.0
2016-07-15 11:10:00,52.61,52.64,52.57,52.58,35495.0,46.8998,46.9266,46.8642,46.8731,35495.0
2016-07-15 11:20:00,52.57,52.61,52.52,52.59,56095.0,46.8642,46.8998,46.8196,46.882,56095.0
2016-07-15 11:30:00,52.57,52.63,52.55,52.56,22995.0,46.8642,46.9176,46.8463,46.8552,22995.0
2016-07-15 11:40:00,52.56,52.58,52.54,52.57,46645.0,46.8552,46.8731,46.8374,46.8642,46645.0
2016-07-15 11:50:00,52.58,52.59,52.55,52.57,19665.0,46.8731,46.882,46.8463,46.8642,19665.0
2016-07-15 12:00:00,52.55,52.6,52.55,52.59,12420.0,46.8463,46.8909,46.8463,46.882,12420.0
2016-07-15 12:10:00,52.58,52.59,52.55,52.57,21400.0,46.8731,46.882,46.8463,46.8642,21400.0
2016-07-15 12:20:00,52.56,52.59,52.55,52.57,16465.0,46.8552,46.882,46.8463,46.8642,16465.0
2016-07-15 12:30:00,52.57,52.57,52.54,52.55,27840.0,46.8642,46.8642,46.8374,46.8463,27840.0
2016-07-15 12:40:00,52.55,52.58,52.54,52.56,21790.0,46.8463,46.8731,46.8374,46.8552,21790.0
2016-07-15 12:50:00,52.56,52.61,52.56,52.58,25125.0,46.8552,46.8998,46.8552,46.8731,25125.0
2016-07-15 13:00:00,52.58,52.6,52.54,52.57,25595.0,46.8731,46.8909,46.8374,46.8642,25595.0
2016-07-15 13:10:00,52.57,52.59,52.55,52.56,14905.0,46.8642,46.882,46.8463,46.8552,14905.0
2016-07-15 13:20:00,52.56,52.59,52.55,52.56,22250.0,46.8552,46.882,46.8463,46.8552,22250.0
2016-07-15 13:30:00,52.56,52.6,52.56,52.6,28725.0,46.8552,46.8909,46.8552,46.8909,28725.0
2016-07-15 13:40:00,52.59,52.62,52.59,52.61,21375.0,46.882,46.9087,46.882,46.8998,21375.0
2016-07-15 13:50:00,52.61,52.63,52.6,52.62,16300.0,46.8998,46.9176,46.8909,46.9087,16300.0
2016-07-15 14:00:00,52.63,52.63,52.6,52.6,18415.0,46.9176,46.9176,46.8909,46.8909,18415.0
2016-07-15 14:10:00,52.61,52.61,52.56,52.6,64910.0,46.8998,46.8998,46.8552,46.8909,64910.0
2016-07-15 14:20:00,52.6,52.6,52.56,52.59,23500.0,46.8909,46.8909,46.8552,46.882,23500.0
2016-07-15 14:30:00,52.6,52.62,52.58,52.6,22040.0,46.8909,46.9087,46.8731,46.8909,22040.0
2016-07-15 14:40:00,52.59,52.62,52.59,52.61,19390.0,46.882,46.9087,46.882,46.8998,19390.0
2016-07-15 14:50:00,52.6,52.66,52.6,52.61,22625.0,46.8909,46.9444,46.8909,46.8998,22625.0
2016-07-15 15:00:00,52.61,52.62,52.59,52.61,23500.0,46.8998,46.9087,46.882,46.8998,23500.0
2016-07-15 15:10:00,52.6,52.65,52.59,52.65,22930.0,46.8909,46.9355,46.882,46.9355,22930.0
2016-07-15 15:20:00,52.66,52.69,52.64,52.68,28505.0,46.9444,46.9711,46.9266,46.9622,28505.0
2016-07-15 15:30:00,52.68,52.69,52.62,52.64,107225.0,46.9622,46.9711,46.9087,46.9266,107225.0
2016-07-15 15:40:00,52.64,52.64,52.54,52.58,127430.0,46.9266,46.9266,46.8374,46.8731,127430.0
2016-07-15 15:50:00,52.58,52.62,52.57,52.59,253260.0,46.8731,46.9087,46.8642,46.882,253260.0
2016-07-18 09:30:00,52.64,52.89,52.63,52.86,43455.0,46.9266,47.1494,46.9176,47.1227,43455.0
2016-07-18 09:40:00,52.87,52.87,52.63,52.63,27380.0,47.1316,47.1316,46.9176,46.9176,27380.0
2016-07-18 09:50:00,52.63,52.63,52.56,52.56,20000.0,46.9176,46.9176,46.8552,46.8552,20000.0
2016-07-18 10:00:00,52.55,52.63,52.55,52.61,38500.0,46.8463,46.9176,46.8463,46.8998,38500.0
2016-07-18 10:10:00,52.61,52.71,52.61,52.71,13195.0,46.8998,46.989,46.8998,46.989,13195.0
2016-07-18 10:20:00,52.7,52.73,52.64,52.71,13500.0,46.98,47.0068,46.9266,46.989,13500.0
2016-07-18 10:30:00,52.72,52.8,52.72,52.79,20000.0,46.9979,47.0692,46.9979,47.0603,20000.0
2016-07-18 10:40:00,52.75,52.75,52.7,52.72,9740.0,47.0246,47.0246,46.98,46.9979,9740.0
2016-07-18 10:50:00,52.71,52.75,52.69,52.69,15000.0,46.989,47.0246,46.9711,46.9711,15000.0
2016-07-18 11:00:00,52.72,52.75,52.66,52.69,48115.0,46.9979,47.0246,46.9444,46.9711,48115.0
2016-07-18 11:10:00,52.72,52.72,52.63,52.63,21670.0,46.9979,46.9979,46.9176,46.9176,21670.0
2016-07-18 11:20:00,52.62,52.62,52.45,52.46,33820.0,46.9087,46.9087,46.7572,46.7661,33820.0
2016-07-18 11:30:00,52.46,52.63,52.44,52.63,42250.0,46.7661,46.9176,46.7483,46.9176,42250.0
2016-07-18 11:40:00,52.62,52.67,52.62,52.67,11000.0,46.9087,46.9533,46.9087,46.9533,11000.0
2016-07-18 11:50:00,52.65,52.68,52.58,52.58,22000.0,46.9355,46.9622,46.8731,46.8731,22000.0
2016-07-18 12:00:00,52.58,52.6,52.5,52.52,14525.0,46.8731,46.8909,46.8018,46.8196,14525.0
2016-07-18 12:10:00,52.52,52.52,52.46,52.46,17075.0,46.8196,46.8196,46.7661,46.7661,17075.0
2016-07-18 12:20:00,52.46,52.56,52.46,52.53,20000.0,46.7661,46.8552,46.7661,46.8285,20000.0
2016-07-18 12:30:00,52.55,52.56,52.49,52.49,17500.0,46.8463,46.8552,46.7928,46.7928,17500.0
2016-07-18 12:40:00,52.48,52.53,52.48,52.52,15000.0,46.7839,46.8285,46.7839,46.8196,15000.0
2016-07-18 12:50:00,52.51,52.57,52.5,52.54,14500.0,46.8107,46.8642,46.8018,46.8374,14500.0
2016-07-18 13:00:00,52.55,52.57,52.53,52.53,7500.0,46.8463,46.8642,46.8285,46.8285,7500.0
2016-07-18 13:10:00,52.53,52.54,52.46,52.47,7500.0,46.8285,46.8374,46.7661,46.775,7500.0
2016-07-18 13:20:00,52.47,52.58,52.46,52.58,44125.0,46.775,46.8731,46.7661,46.8731,44125.0
2016-07-18 13:30:00,52.59,52.68,52.58,52.66,11845.0,46.882,46.9622,46.8731,46.9444,11845.0
2016-07-18 13:40:00,52.68,52.72,52.61,52.61,29430.0,46.9622,46.9979,46.8998,46.8998,29430.0
2016-07-18 13:50:00,52.6,52.61,52.57,52.57,9220.0,46.8909,46.8998,46.8642,46.8642,9220.0
2016-07-18 14:00:00,52.59,52.6,52.56,52.6,24230.0,46.882,46.8909,46.8552,46.8909,24230.0
2016-07-18 14:10:00,52.62,52.66,52.57,52.57,16280.0,46.9087,46.9444,46.8642,46.8642,16280.0
2016-07-18 14:20:00,52.56,52.58,52.56,52.57,273600.0,46.8552,46.8731,46.8552,46.8642,273600.0
2016-07-18 14:30:00,52.56,52.64,52.56,52.62,81000.0,46.8552,46.9266,46.8552,46.9087,81000.0
2016-07-18 14:40:00,52.62,52.67,52.61,52.66,22935.0,46.9087,46.9533,46.8998,46.9444,22935.0
2016-07-18 14:50:00,52.66,52.72,52.65,52.72,66645.0,46.9444,46.9979,46.9355,46.9979,66645.0
2016-07-18 15:00:00,52.71,52.73,52.63,52.64,25615.0,46.989,47.0068,46.9176,46.9266,25615.0
2016-07-18 15:10:00,52.64,52.65,52.61,52.61,20895.0,46.9266,46.9355,46.8998,46.8998,20895.0
2016-07-18 15:20:00,52.61,52.62,52.58,52.59,7000.0,46.8998,46.9087,46.8731,46.882,7000.0
2016-07-18 15:30:00,52.6,52.68,52.59,52.66,65990.0,46.8909,46.9622,46.882,46.9444,65990.0
2016-07-18 15:40:00,52.66,52.67,52.58,52.59,42060.0,46.9444,46.9533,46.8731,46.882,42060.0
2016-07-18 15:50:00,52.6,52.62,52.58,52.58,293135.0,46.8909,46.9087,46.8731,46.8731,293135.0
2016-07-19 09:30:00,52.3,52.48,52.25,52.46,98810.0,46.6235,46.7839,46.5789,46.7661,98810.0
2016-07-19 09:40:00,52.46,52.72,52.43,52.7,34500.0,46.7661,46.9979,46.7394,46.98,34500.0
2016-07-19 09:50:00,52.72,52.79,52.65,52.79,31625.0,46.9979,47.0603,46.9355,47.0603,31625.0
2016-07-19 10:00:00,52.81,52.82,52.76,52.79,54090.0,47.0781,47.087,47.0335,47.0603,54090.0
2016-07-19 10:10:00,52.78,52.92,52.78,52.91,85895.0,47.0514,47.1762,47.0514,47.1673,85895.0
2016-07-19 10:20:00,52.91,53.03,52.9,52.9,57395.0,47.1673,47.2742,47.1583,47.1583,57395.0
2016-07-19 10:30:00,52.86,52.88,52.76,52.76,19220.0,47.1227,47.1405,47.0335,47.0335,19220.0
2016-07-19 10:40:00,52.78,52.81,52.77,52.77,22705.0,47.0514,47.0781,47.0424,47.0424,22705.0
2016-07-19 10:50:00,52.75,52.77,52.69,52.77,13000.0,47.0246,47.0424,46.9711,47.0424,13000.0
2016-07-19 11:00:00,52.75,52.75,52.71,52.71,21250.0,47.0246,47.0246,46.989,46.989,21250.0
2016-07-19 11:10:00,52.71,52.71,52.67,52.68,7950.0,46.989,46.989,46.9533,46.9622,7950.0
2016-07-19 11:20:00,52.68,52.71,52.62,52.71,21500.0,46.9622,46.989,46.9087,46.989,21500.0
2016-07-19 11:30:00,52.77,52.77,52.72,52.73,22005.0,47.0424,47.0424,46.9979,47.0068,22005.0
2016-07-19 11:40:00,52.7,52.7,52.68,52.68,4500.0,46.98,46.98,46.9622,46.9622,4500.0
2016-07-19 11:50:00,52.68,52.72,52.66,52.7,64580.0,46.9622,46.9979,46.9444,46.98,64580.0
2016-07-19 12:00:00,52.7,52.73,52.67,52.73,25355.0,46.98,47.0068,46.9533,47.0068,25355.0
2016-07-19 12:10:00,52.73,52.78,52.73,52.75,10295.0,47.0068,47.0514,47.0068,47.0246,10295.0
2016-07-19 12:20:00,52.76,52.78,52.75,52.78,9000.0,47.0335,47.0514,47.0246,47.0514,9000.0
2016-07-19 12:30:00,52.8,52.81,52.76,52.76,26500.0,47.0692,47.0781,47.0335,47.0335,26500.0
2016-07-19 12:40:00,52.74,52.77,52.73,52.75,9500.0,47.0157,47.0424,47.0068,47.0246,9500.0
2016-07-19 12:50:00,52.75,52.75,52.66,52.66,3500.0,47.0246,47.0246,46.9444,46.9444,3500.0
2016-07-19 13:00:00,52.69,52.74,52.68,52.72,15610.0,46.9711,47.0157,46.9622,46.9979,15610.0
2016-07-19 13:10:00,52.73,52.73,52.72,52.72,1000.0,47.0068,47.0068,46.9979,46.9979,1000.0
2016-07-19 13:20:00,52.71,52.73,52.69,52.72,6500.0,46.989,47.0068,46.9711,46.9979,6500.0
2016-07-19 13:30:00,52.69,52.75,52.69,52.75,6765.0,46.9711,47.0246,46.9711,47.0246,6765.0
2016-07-19 13:40:00,52.75,52.77,52.74,52.76,11000.0,47.0246,47.0424,47.0157,47.0335,11000.0
2016-07-19 13:50:00,52.75,52.75,52.7,52.7,17500.0,47.0246,47.0246,46.98,46.98,17500.0
2016-07-19 14:00:00,52.7,52.77,52.68,52.77,7000.0,46.98,47.0424,46.9622,47.0424,7000.0
2016-07-19 14:10:00,52.74,52.8,52.74,52.79,14580.0,47.0157,47.0692,47.0157,47.0603,14580.0
2016-07-19 14:20:00,52.79,52.82,52.76,52.78,11500.0,47.0603,47.087,47.0335,47.0514,11500.0
2016-07-19 14:30:00,52.78,52.82,52.77,52.79,7970.0,47.0514,47.087,47.0424,47.0603,7970.0
2016-07-19 14:40:00,52.81,52.87,52.81,52.85,30000.0,47.0781,47.1316,47.0781,47.1138,30000.0
2016-07-19 14:50:00,52.84,52.87,52.82,52.82,11500.0,47.1049,47.1316,47.087,47.087,11500.0
2016-07-19 15:00:00,52.81,52.81,52.77,52.78,10730.0,47.0781,47.0781,47.0424,47.0514,10730.0
2016-07-19 15:10:00,52.78,52.81,52.77,52.8,14000.0,47.0514,47.0781,47.0424,47.0692,14000.0
2016-07-19 15:20:00,52.83,52.83,52.81,52.83,23750.0,47.0959,47.0959,47.0781,47.0959,23750.0
2016-07-19 15:30:00,52.83,52.88,52.83,52.88,39020.0,47.0959,47.1405,47.0959,47.1405,39020.0
2016-07-19 15:40:00,52.87,52.88,52.8,52.81,60570.0,47.1316,47.1405,47.0692,47.0781,60570.0
2016-07-19 15:50:00,52.82,52.86,52.81,52.84,160935.0,47.087,47.1227,47.0781,47.1049,160935.0
2016-07-20 09:30:00,53.0,53.0,52.77,52.79,104825.0,47.2475,47.2475,47.0424,47.0603,104825.0
2016-07-20 09:40:00,52.79,52.85,52.71,52.71,93010.0,47.0603,47.1138,46.989,46.989,93010.0
2016-07-20 09:50:00,52.7,52.73,52.66,52.69,15185.0,46.98,47.0068,46.9444,46.9711,15185.0
2016-07-20 10:00:00,52.68,52.78,52.65,52.78,55105.0,46.9622,47.0514,46.9355,47.0514,55105.0
2016-07-20 10:10:00,52.78,52.86,52.72,52.85,97010.0,47.0514,47.1227,46.9979,47.1138,97010.0
2016-07-20 10:20:00,52.85,52.87,52.8,52.81,43200.0,47.1138,47.1316,47.0692,47.0781,43200.0
2016-07-20 10:30:00,52.84,52.87,52.82,52.85,30000.0,47.1049,47.1316,47.087,47.1138,30000.0
2016-07-20 10:40:00,52.85,52.88,52.82,52.82,29500.0,47.1138,47.1405,47.087,47.087,29500.0
2016-07-20 10:50:00,52.83,52.89,52.8,52.86,25720.0,47.0959,47.1494,47.0692,47.1227,25720.0
2016-07-20 11:00:00,52.85,52.87,52.78,52.78,42530.0,47.1138,47.1316,47.0514,47.0514,42530.0
2016-07-20 11:10:00,52.77,52.79,52.75,52.79,16175.0,47.0424,47.0603,47.0246,47.0603,16175.0
2016-07-20 11:20:00,52.81,52.81,52.77,52.77,35625.0,47.0781,47.0781,47.0424,47.0424,35625.0
2016-07-20 11:30:00,52.78,52.8,52.72,52.75,21250.0,47.0514,47.0692,46.9979,47.0246,21250.0
2016-07-20 11:40:00,52.72,52.77,52.72,52.75,11875.0,46.9979,47.0424,46.9979,47.0246,11875.0
2016-07-20 11:50:00,52.75,52.79,52.71,52.71,29200.0,47.0246,47.0603,46.989,46.989,29200.0
2016-07-20 12:00:00,52.7,52.7,52.57,52.58,38500.0,46.98,46.98,46.8642,46.8731,38500.0
2016-07-20 12:10:00,52.58,52.64,52.56,52.61,138525.0,46.8731,46.9266,46.8552,46.8998,138525.0
2016-07-20 12:20:00,52.62,52.63,52.59,52.59,82890.0,46.9087,46.9176,46.882,46.882,82890.0
2016-07-20 12:30:00,52.59,52.6,52.57,52.57,18490.0,46.882,46.8909,46.8642,46.8642,18490.0
2016-07-20 12:40:00,52.57,52.64,52.56,52.59,83745.0,46.8642,46.9266,46.8552,46.882,83745.0
2016-07-20 12:50:00,52.59,52.62,52.5,52.53,80395.0,46.882,46.9087,46.8018,46.8285,80395.0
2016-07-20 13:00:00,52.51,52.55,52.47,52.53,35610.0,46.8107,46.8463,46.775,46.8285,35610.0
2016-07-20 13:10:00,52.54,52.59,52.52,52.59,70015.0,46.8374,46.882,46.8196,46.882,70015.0
2016-07-20 13:20:00,52.59,52.6,52.56,52.59,79835.0,46.882,46.8909,46.8552,46.882,79835.0
2016-07-20 13:30:00,52.59,52.63,52.59,52.59,48060.0,46.882,46.9176,46.882,46.882,48060.0
2016-07-20 13:40:00,52.61,52.62,52.57,52.57,23040.0,46.8998,46.9087,46.8642,46.8642,23040.0
2016-07-20 13:50:00,52.58,52.61,52.57,52.6,59765.0,46.8731,46.8998,46.8642,46.8909,59765.0
2016-07-20 14:00:00,52.59,52.61,52.58,52.61,44200.0,46.882,46.8998,46.8731,46.8998,44200.0
2016-07-20 14:10:00,52.61,52.62,52.59,52.59,25240.0,46.8998,46.9087,46.882,46.882,25240.0
2016-07-20 14:20:00,52.58,52.6,52.57,52.59,115010.0,46.8731,46.8909,46.8642,46.882,115010.0
2016-07-20 14:30:00,52.6,52.63,52.58,52.63,59555.0,46.8909,46.9176,46.8731,46.9176,59555.0
2016-07-20 14:40:00,52.62,52.63,52.58,52.61,45975.0,46.9087,46.9176,46.8731,46.8998,45975.0
2016-07-20 14:50:00,52.61,52.64,52.6,52.6,41000.0,46.8998,46.9266,46.8909,46.8909,41000.0
2016-07-20 15:00:00,52.61,52.65,52.59,52.63,45635.0,46.8998,46.9355,46.882,46.9176,45635.0
2016-07-20 15:10:00,52.63,52.63,52.58,52.6,44010.0,46.9176,46.9176,46.8731,46.8909,44010.0
2016-07-20 15:20:00,52.6,52.62,52.58,52.6,60710.0,46.8909,46.9087,46.8731,46.8909,60710.0
2016-07-20 15:30:00,52.59,52.61,52.59,52.6,88830.0,46.882,46.8998,46.882,46.8909,88830.0
2016-07-20 15:40:00,52.6,52.6,52.59,52.59,117065.0,46.8909,46.8909,46.882,46.882,117065.0
2016-07-20 15:50:00,52.59,52.6,52.52,52.57,311360.0,46.882,46.8909,46.8196,46.8642,311360.0
2016-07-21 09:30:00,52.38,52.45,52.15,52.18,89960.0,46.6948,46.7572,46.4897,46.5165,89960.0
2016-07-21 09:40:00,52.23,52.3,52.22,52.23,24760.0,46.5611,46.6235,46.5521,46.5611,24760.0
2016-07-21 09:50:00,52.16,52.24,52.15,52.22,19500.0,46.4987,46.57,46.4897,46.5521,19500.0
2016-07-21 10:00:00,52.21,52.31,52.21,52.31,41530.0,46.5432,46.6324,46.5432,46.6324,41530.0
2016-07-21 10:10:00,52.34,52.44,52.33,52.42,18245.0,46.6591,46.7483,46.6502,46.7304,18245.0
2016-07-21 10:20:00,52.48,52.49,52.37,52.38,20500.0,46.7839,46.7928,46.6859,46.6948,20500.0
2016-07-21 10:30:00,52.4,52.42,52.31,52.33,15190.0,46.7126,46.7304,46.6324,46.6502,15190.0
2016-07-21 10:40:00,52.36,52.37,52.3,52.35,18645.0,46.6769,46.6859,46.6235,46.668,18645.0
2016-07-21 10:50:00,52.36,52.41,52.35,52.4,11505.0,46.6769,46.7215,46.668,46.7126,11505.0
2016-07-21 11:00:00,52.37,52.44,52.37,52.44,9000.0,46.6859,46.7483,46.6859,46.7483,9000.0
2016-07-21 11:10:00,52.47,52.47,52.41,52.44,13250.0,46.775,46.775,46.7215,46.7483,13250.0
2016-07-21 11:20:00,52.41,52.44,52.39,52.39,20000.0,46.7215,46.7483,46.7037,46.7037,20000.0
2016-07-21 11:30:00,52.38,52.38,52.28,52.28,14165.0,46.6948,46.6948,46.6056,46.6056,14165.0
2016-07-21 11:40:00,52.27,52.28,52.21,52.28,31290.0,46.5967,46.6056,46.5432,46.6056,31290.0
2016-07-21 11:50:00,52.24,52.28,52.23,52.27,15250.0,46.57,46.6056,46.5611,46.5967,15250.0
2016-07-21 12:00:00,52.3,52.35,52.29,52.29,11395.0,46.6235,46.668,46.6145,46.6145,11395.0
2016-07-21 12:10:00,52.29,52.33,52.27,52.27,12100.0,46.6145,46.6502,46.5967,46.5967,12100.0
2016-07-21 12:20:00,52.27,52.29,52.23,52.29,28235.0,46.5967,46.6145,46.5611,46.6145,28235.0
2016-07-21 12:30:00,52.29,52.32,52.29,52.3,11000.0,46.6145,46.6413,46.6145,46.6235,11000.0
2016-07-21 12:40:00,52.33,52.33,52.27,52.31,7500.0,46.6502,46.6502,46.5967,46.6324,7500.0
2016-07-21 12:50:00,52.3,52.34,52.29,52.32,9500.0,46.6235,46.6591,46.6145,46.6413,9500.0
2016-07-21 13:00:00,52.32,52.42,52.32,52.4,13255.0,46.6413,46.7304,46.6413,46.7126,13255.0
2016-07-21 13:10:00,52.41,52.48,52.41,52.47,16420.0,46.7215,46.7839,46.7215,46.775,16420.0
2016-07-21 13:20:00,52.45,52.47,52.43,52.44,15505.0,46.7572,46.775,46.7394,46.7483,15505.0
2016-07-21 13:30:00,52.41,52.42,52.39,52.4,16500.0,46.7215,46.7304,46.7037,46.7126,16500.0
2016-07-21 13:40:00,52.4,52.42,52.38,52.38,41150.0,46.7126,46.7304,46.6948,46.6948,41150.0
2016-07-21 13:50:00,52.4,52.49,52.39,52.46,28020.0,46.7126,46.7928,46.7037,46.7661,28020.0
2016-07-21 14:00:00,52.44,52.48,52.41,52.41,21500.0,46.7483,46.7839,46.7215,46.7215,21500.0
2016-07-21 14:10:00,52.41,52.42,52.36,52.39,18060.0,46.7215,46.7304,46.6769,46.7037,18060.0
2016-07-21 14:20:00,52.38,52.43,52.37,52.43,20185.0,46.6948,46.7394,46.6859,46.7394,20185.0
2016-07-21 14:30:00,52.44,52.44,52.41,52.43,7000.0,46.7483,46.7483,46.7215,46.7394,7000.0
2016-07-21 14:40:00,52.43,52.46,52.38,52.45,19935.0,46.7394,46.7661,46.6948,46.7572,19935.0
2016-07-21 14:50:00,52.45,52.47,52.41,52.41,8000.0,46.7572,46.775,46.7215,46.7215,8000.0
2016-07-21 15:00:00,52.42,52.46,52.37,52.39,17770.0,46.7304,46.7661,46.6859,46.7037,17770.0
2016-07-21 15:10:00,52.39,52.39,52.36,52.37,18500.0,46.7037,46.7037,46.6769,46.6859,18500.0
2016-07-21 15:20:00,52.39,52.44,52.38,52.44,20015.0,46.7037,46.7483,46.6948,46.7483,20015.0
2016-07-21 15:30:00,52.45,52.49,52.45,52.45,44500.0,46.7572,46.7928,46.7572,46.7572,44500.0
2016-07-21 15:40:00,52.45,52.46,52.41,52.45,41445.0,46.7572,46.7661,46.7215,46.7572,41445.0
2016-07-21 15:50:00,52.46,52.51,52.46,52.48,146855.0,46.7661,46.8107,46.7661,46.7839,146855.0
2016-07-22 09:30:00,52.73,52.73,52.57,52.72,23815.0,47.0068,47.0068,46.8642,46.9979,23815.0
2016-07-22 09:40:00,52.73,52.73,52.65,52.67,9000.0,47.0068,47.0068,46.9355,46.9533,9000.0
2016-07-22 09:50:00,52.61,52.67,52.57,52.62,56925.0,46.8998,46.9533,46.8642,46.9087,56925.0
2016-07-22 10:00:00,52.64,52.66,52.57,52.57,23735.0,46.9266,46.9444,46.8642,46.8642,23735.0
2016-07-22 10:10:00,52.56,52.57,52.53,52.57,13045.0,46.8552,46.8642,46.8285,46.8642,13045.0
2016-07-22 10:20:00,52.57,52.61,52.56,52.57,24505.0,46.8642,46.8998,46.8552,46.8642,24505.0
2016-07-22 10:30:00,52.58,52.58,52.54,52.54,16100.0,46.8731,46.8731,46.8374,46.8374,16100.0
2016-07-22 10:40:00,52.52,52.56,52.52,52.56,17300.0,46.8196,46.8552,46.8196,46.8552,17300.0
2016-07-22 10:50:00,52.57,52.63,52.55,52.55,56870.0,46.8642,46.9176,46.8463,46.8463,56870.0
2016-07-22 11:00:00,52.55,52.59,52.54,52.54,17915.0,46.8463,46.882,46.8374,46.8374,17915.0
2016-07-22 11:10:00,52.56,52.58,52.55,52.57,19105.0,46.8552,46.8731,46.8463,46.8642,19105.0
2016-07-22 11:20:00,52.58,52.59,52.57,52.58,7925.0,46.8731,46.882,46.8642,46.8731,7925.0
2016-07-22 11:30:00,52.58,52.62,52.58,52.59,16060.0,46.8731,46.9087,46.8731,46.882,16060.0
2016-07-22 11:40:00,52.59,52.62,52.59,52.62,9000.0,46.882,46.9087,46.882,46.9087,9000.0
2016-07-22 11:50:00,52.64,52.71,52.64,52.69,25610.0,46.9266,46.989,46.9266,46.9711,25610.0
2016-07-22 12:00:00,52.72,52.72,52.65,52.65,10000.0,46.9979,46.9979,46.9355,46.9355,10000.0
2016-07-22 12:10:00,52.66,52.67,52.66,52.66,6500.0,46.9444,46.9533,46.9444,46.9444,6500.0
2016-07-22 12:20:00,52.67,52.7,52.67,52.7,6500.0,46.9533,46.98,46.9533,46.98,6500.0
2016-07-22 12:30:00,52.68,52.69,52.64,52.64,5000.0,46.9622,46.9711,46.9266,46.9266,5000.0
2016-07-22 12:40:00,52.63,52.69,52.62,52.68,26200.0,46.9176,46.9711,46.9087,46.9622,26200.0
2016-07-22 12:50:00,52.68,52.71,52.67,52.69,6500.0,46.9622,46.989,46.9533,46.9711,6500.0
2016-07-22 13:00:00,52.71,52.71,52.69,52.7,14500.0,46.989,46.989,46.9711,46.98,14500.0
2016-07-22 13:10:00,52.7,52.71,52.68,52.68,5625.0,46.98,46.989,46.9622,46.9622,5625.0
2016-07-22 13:20:00,52.69,52.73,52.69,52.72,14535.0,46.9711,47.0068,46.9711,46.9979,14535.0
2016-07-22 13:30:00,52.72,52.72,52.69,52.7,10000.0,46.9979,46.9979,46.9711,46.98,10000.0
2016-07-22 13:40:00,52.68,52.71,52.68,52.69,16000.0,46.9622,46.989,46.9622,46.9711,16000.0
2016-07-22 13:50:00,52.69,52.7,52.66,52.67,18225.0,46.9711,46.98,46.9444,46.9533,18225.0
2016-07-22 14:00:00,52.67,52.67,52.63,52.64,13595.0,46.9533,46.9533,46.9176,46.9266,13595.0
2016-07-22 14:10:00,52.65,52.68,52.63,52.67,16555.0,46.9355,46.9622,46.9176,46.9533,16555.0
2016-07-22 14:20:00,52.66,52.69,52.66,52.67,7000.0,46.9444,46.9711,46.9444,46.9533,7000.0
2016-07-22 14:30:00,52.67,52.68,52.64,52.65,11000.0,46.9533,46.9622,46.9266,46.9355,11000.0
2016-07-22 14:40:00,52.64,52.65,52.62,52.62,13100.0,46.9266,46.9355,46.9087,46.9087,13100.0
2016-07-22 14:50:00,52.63,52.63,52.62,52.62,10255.0,46.9176,46.9176,46.9087,46.9087,10255.0
2016-07-22 15:00:00,52.64,52.71,52.63,52.69,33620.0,46.9266,46.989,46.9176,46.9711,33620.0
2016-07-22 15:10:00,52.69,52.7,52.67,52.67,10000.0,46.9711,46.98,46.9533,46.9533,10000.0
2016-07-22 15:20:00,52.7,52.7,52.67,52.67,9025.0,46.98,46.98,46.9533,46.9533,9025.0
2016-07-22 15:30:00,52.69,52.69,52.66,52.67,14310.0,46.9711,46.9711,46.9444,46.9533,14310.0
2016-07-22 15:40:00,52.66,52.7,52.66,52.66,31250.0,46.9444,46.98,46.9444,46.9444,31250.0
2016-07-22 15:50:00,52.66,52.67,52.61,52.63,253230.0,46.9444,46.9533,46.8998,46.9176,253230.0
2016-07-25 09:30:00,52.59,52.59,52.31,52.45,16115.0,46.882,46.882,46.6324,46.7572,16115.0
2016-07-25 09:40:00,52.5,52.5,52.41,52.43,23615.0,46.8018,46.8018,46.7215,46.7394,23615.0
2016-07-25 09:50:00,52.42,52.49,52.4,52.4,21335.0,46.7304,46.7928,46.7126,46.7126,21335.0
2016-07-25 10:00:00,52.43,52.45,52.38,52.43,22830.0,46.7394,46.7572,46.6948,46.7394,22830.0
2016-07-25 10:10:00,52.42,52.44,52.38,52.41,11000.0,46.7304,46.7483,46.6948,46.7215,11000.0
2016-07-25 10:20:00,52.41,52.47,52.41,52.46,7000.0,46.7215,46.775,46.7215,46.7661,7000.0
2016-07-25 10:30:00,52.47,52.5,52.45,52.48,9905.0,46.775,46.8018,46.7572,46.7839,9905.0
2016-07-25 10:40:00,52.49,52.49,52.43,52.43,17500.0,46.7928,46.7928,46.7394,46.7394,17500.0
2016-07-25 10:50:00,52.42,52.45,52.41,52.41,7500.0,46.7304,46.7572,46.7215,46.7215,7500.0
2016-07-25 11:00:00,52.41,52.41,52.36,52.39,8000.0,46.7215,46.7215,46.6769,46.7037,8000.0
2016-07-25 11:10:00,52.38,52.4,52.35,52.35,11690.0,46.6948,46.7126,46.668,46.668,11690.0
2016-07-25 11:20:00,52.39,52.43,52.39,52.43,10935.0,46.7037,46.7394,46.7037,46.7394,10935.0
2016-07-25 11:30:00,52.41,52.44,52.41,52.41,5500.0,46.7215,46.7483,46.7215,46.7215,5500.0
2016-07-25 11:40:00,52.4,52.42,52.38,52.4,19895.0,46.7126,46.7304,46.6948,46.7126,19895.0
2016-07-25 11:50:00,52.4,52.45,52.39,52.44,12670.0,46.7126,46.7572,46.7037,46.7483,12670.0
2016-07-25 12:00:00,52.44,52.48,52.44,52.48,5000.0,46.7483,46.7839,46.7483,46.7839,5000.0
2016-07-25 12:10:00,52.45,52.46,52.44,52.46,1645.0,46.7572,46.7661,46.7483,46.7661,1645.0
2016-07-25 12:20:00,52.45,52.49,52.43,52.49,8840.0,46.7572,46.7928,46.7394,46.7928,8840.0
2016-07-25 12:30:00,52.47,52.48,52.44,52.46,7000.0,46.775,46.7839,46.7483,46.7661,7000.0
2016-07-25 12:40:00,52.48,52.53,52.47,52.53,12495.0,46.7839,46.8285,46.775,46.8285,12495.0
2016-07-25 12:50:00,52.52,52.55,52.51,52.51,7120.0,46.8196,46.8463,46.8107,46.8107,7120.0
2016-07-25 13:00:00,52.52,52.55,52.49,52.52,9750.0,46.8196,46.8463,46.7928,46.8196,9750.0
2016-07-25 13:10:00,52.5,52.53,52.46,52.5,26000.0,46.8018,46.8285,46.7661,46.8018,26000.0
2016-07-25 13:20:00,52.49,52.54,52.49,52.53,7000.0,46.7928,46.8374,46.7928,46.8285,7000.0
2016-07-25 13:30:00,52.52,52.55,52.52,52.55,6500.0,46.8196,46.8463,46.8196,46.8463,6500.0
2016-07-25 13:40:00,52.55,52.57,52.52,52.52,9005.0,46.8463,46.8642,46.8196,46.8196,9005.0
2016-07-25 13:50:00,52.53,52.53,52.5,52.52,14000.0,46.8285,46.8285,46.8018,46.8196,14000.0
2016-07-25 14:00:00,52.53,52.57,52.53,52.56,14930.0,46.8285,46.8642,46.8285,46.8552,14930.0
2016-07-25 14:10:00,52.57,52.59,52.56,52.58,6000.0,46.8642,46.882,46.8552,46.8731,6000.0
2016-07-25 14:20:00,52.57,52.57,52.51,52.51,5015.0,46.8642,46.8642,46.8107,46.8107,5015.0
2016-07-25 14:30:00,52.53,52.57,52.52,52.54,10880.0,46.8285,46.8642,46.8196,46.8374,10880.0
2016-07-25 14:40:00,52.54,52.6,52.54,52.6,8115.0,46.8374,46.8909,46.8374,46.8909,8115.0
2016-07-25 14:50:00,52.6,52.61,52.59,52.6,7000.0,46.8909,46.8998,46.882,46.8909,7000.0
2016-07-25 15:00:00,52.6,52.62,52.55,52.55,8290.0,46.8909,46.9087,46.8463,46.8463,8290.0
2016-07-25 15:10:00,52.58,52.62,52.56,52.6,40985.0,46.8731,46.9087,46.8552,46.8909,40985.0
2016-07-25 15:20:00,52.59,52.66,52.58,52.65,26820.0,46.882,46.9444,46.8731,46.9355,26820.0
2016-07-25 15:30:00,52.64,52.66,52.62,52.65,31470.0,46.9266,46.9444,46.9087,46.9355,31470.0
2016-07-25 15:40:00,52.65,52.66,52.64,52.66,38705.0,46.9355,46.9444,46.9266,46.9444,38705.0
2016-07-25 15:50:00,52.66,52.71,52.64,52.7,156160.0,46.9444,46.989,46.9266,46.98,156160.0
2016-07-26 09:30:00,52.55,52.68,52.55,52.63,77170.0,46.8463,46.9622,46.8463,46.9176,77170.0
2016-07-26 09:40:00,52.64,52.73,52.64,52.68,53240.0,46.9266,47.0068,46.9266,46.9622,53240.0
2016-07-26 09:50:00,52.68,52.7,52.65,52.69,15500.0,46.9622,46.98,46.9355,46.9711,15500.0
2016-07-26 10:00:00,52.69,52.69,52.52,52.52,56615.0,46.9711,46.9711,46.8196,46.8196,56615.0
2016-07-26 10:10:00,52.5,52.55,52.49,52.55,12550.0,46.8018,46.8463,46.7928,46.8463,12550.0
2016-07-26 10:20:00,52.53,52.54,52.48,52.48,11750.0,46.8285,46.8374,46.7839,46.7839,11750.0
2016-07-26 10:30:00,52.49,52.51,52.46,52.47,21475.0,46.7928,46.8107,46.7661,46.775,21475.0
2016-07-26 10:40:00,52.47,52.48,52.45,52.47,12575.0,46.775,46.7839,46.7572,46.775,12575.0
2016-07-26 10:50:00,52.44,52.44,52.29,52.32,10620.0,46.7483,46.7483,46.6145,46.6413,10620.0
2016-07-26 11:00:00,52.28,52.34,52.27,52.29,9300.0,46.6056,46.6591,46.5967,46.6145,9300.0
2016-07-26 11:10:00,52.28,52.3,52.27,52.3,12060.0,46.6056,46.6235,46.5967,46.6235,12060.0
2016-07-26 11:20:00,52.3,52.32,52.27,52.32,6500.0,46.6235,46.6413,46.5967,46.6413,6500.0
2016-07-26 11:30:00,52.35,52.36,52.29,52.31,16500.0,46.668,46.6769,46.6145,46.6324,16500.0
2016-07-26 11:40:00,52.3,52.34,52.3,52.34,11500.0,46.6235,46.6591,46.6235,46.6591,11500.0
2016-07-26 11:50:00,52.33,52.36,52.33,52.35,12500.0,46.6502,46.6769,46.6502,46.668,12500.0
2016-07-26 12:00:00,52.35,52.36,52.34,52.34,9000.0,46.668,46.6769,46.6591,46.6591,9000.0
2016-07-26 12:10:00,52.35,52.36,52.34,52.36,16500.0,46.668,46.6769,46.6591,46.6769,16500.0
2016-07-26 12:20:00,52.36,52.39,52.35,52.37,9000.0,46.6769,46.7037,46.668,46.6859,9000.0
2016-07-26 12:30:00,52.38,52.38,52.34,52.36,11045.0,46.6948,46.6948,46.6591,46.6769,11045.0
2016-07-26 12:40:00,52.34,52.37,52.33,52.37,6035.0,46.6591,46.6859,46.6502,46.6859,6035.0
2016-07-26 12:50:00,52.37,52.39,52.34,52.36,8500.0,46.6859,46.7037,46.6591,46.6769,8500.0
2016-07-26 13:00:00,52.36,52.38,52.33,52.37,9000.0,46.6769,46.6948,46.6502,46.6859,9000.0
2016-07-26 13:10:00,52.37,52.38,52.34,52.36,14320.0,46.6859,46.6948,46.6591,46.6769,14320.0
2016-07-26 13:20:00,52.34,52.34,52.23,52.24,9540.0,46.6591,46.6591,46.5611,46.57,9540.0
2016-07-26 13:30:00,52.23,52.28,52.23,52.28,10500.0,46.5611,46.6056,46.5611,46.6056,10500.0
2016-07-26 13:40:00,52.29,52.31,52.26,52.29,12550.0,46.6145,46.6324,46.5878,46.6145,12550.0
2016-07-26 13:50:00,52.29,52.31,52.29,52.3,13000.0,46.6145,46.6324,46.6145,46.6235,13000.0
2016-07-26 14:00:00,52.3,52.34,52.25,52.25,19905.0,46.6235,46.6591,46.5789,46.5789,19905.0
2016-07-26 14:10:00,52.25,52.25,52.22,52.24,25390.0,46.5789,46.5789,46.5521,46.57,25390.0
2016-07-26 14:20:00,52.24,52.31,52.24,52.29,11355.0,46.57,46.6324,46.57,46.6145,11355.0
2016-07-26 14:30:00,52.3,52.33,52.28,52.31,22830.0,46.6235,46.6502,46.6056,46.6324,22830.0
2016-07-26 14:40:00,52.31,52.35,52.3,52.3,17765.0,46.6324,46.668,46.6235,46.6235,17765.0
2016-07-26 14:50:00,52.32,52.33,52.29,52.29,13500.0,46.6413,46.6502,46.6145,46.6145,13500.0
2016-07-26 15:00:00,52.29,52.37,52.29,52.37,27450.0,46.6145,46.6859,46.6145,46.6859,27450.0
2016-07-26 15:10:00,52.36,52.37,52.32,52.33,25725.0,46.6769,46.6859,46.6413,46.6502,25725.0
2016-07-26 15:20:00,52.33,52.36,52.32,52.34,42365.0,46.6502,46.6769,46.6413,46.6591,42365.0
2016-07-26 15:30:00,52.34,52.41,52.34,52.41,27500.0,46.6591,46.7215,46.6591,46.7215,27500.0
2016-07-26 15:40:00,52.42,52.45,52.41,52.45,31585.0,46.7304,46.7572,46.7215,46.7572,31585.0
2016-07-26 15:50:00,52.44,52.45,52.39,52.43,107200.0,46.7483,46.7572,46.7037,46.7394,107200.0
2016-07-27 09:30:00,52.42,52.66,52.42,52.59,48730.0,46.7304,46.9444,46.7304,46.882,48730.0
2016-07-27 09:40:00,52.58,52.62,52.52,52.56,50630.0,46.8731,46.9087,46.8196,46.8552,50630.0
2016-07-27 09:50:00,52.6,52.72,52.58,52.67,71995.0,46.8909,46.9979,46.8731,46.9533,71995.0
2016-07-27 10:00:00,52.7,52.7,52.57,52.57,45820.0,46.98,46.98,46.8642,46.8642,45820.0
2016-07-27 10:10:00,52.57,52.64,52.51,52.63,27705.0,46.8642,46.9266,46.8107,46.9176,27705.0
2016-07-27 10:20:00,52.62,52.63,52.59,52.62,28030.0,46.9087,46.9176,46.882,46.9087,28030.0
2016-07-27 10:30:00,52.6,52.74,52.6,52.74,40240.0,46.8909,47.0157,46.8909,47.0157,40240.0
2016-07-27 10:40:00,52.72,52.74,52.68,52.74,25500.0,46.9979,47.0157,46.9622,47.0157,25500.0
2016-07-27 10:50:00,52.73,52.82,52.7,52.76,31030.0,47.0068,47.087,46.98,47.0335,31030.0
2016-07-27 11:00:00,52.77,52.78,52.71,52.75,42885.0,47.0424,47.0514,46.989,47.0246,42885.0
2016-07-27 11:10:00,52.75,52.75,52.66,52.67,15375.0,47.0246,47.0246,46.9444,46.9533,15375.0
2016-07-27 11:20:00,52.66,52.85,52.65,52.83,14000.0,46.9444,47.1138,46.9355,47.0959,14000.0
2016-07-27 11:30:00,52.82,52.82,52.64,52.66,22250.0,47.087,47.087,46.9266,46.9444,22250.0
2016-07-27 11:40:00,52.62,52.68,52.61,52.68,7500.0,46.9087,46.9622,46.8998,46.9622,7500.0
2016-07-27 11:50:00,52.68,52.69,52.62,52.63,12500.0,46.9622,46.9711,46.9087,46.9176,12500.0
2016-07-27 12:00:00,52.62,52.63,52.55,52.63,23330.0,46.9087,46.9176,46.8463,46.9176,23330.0
2016-07-27 12:10:00,52.64,52.67,52.62,52.65,31190.0,46.9266,46.9533,46.9087,46.9355,31190.0
2016-07-27 12:20:00,52.64,52.66,52.64,52.66,5640.0,46.9266,46.9444,46.9266,46.9444,5640.0
2016-07-27 12:30:00,52.66,52.69,52.65,52.67,12500.0,46.9444,46.9711,46.9355,46.9533,12500.0
2016-07-27 12:40:00,52.69,52.75,52.68,52.73,32115.0,46.9711,47.0246,46.9622,47.0068,32115.0
2016-07-27 12:50:00,52.73,52.73,52.66,52.68,16775.0,47.0068,47.0068,46.9444,46.9622,16775.0
2016-07-27 13:00:00,52.73,52.73,52.67,52.7,14970.0,47.0068,47.0068,46.9533,46.98,14970.0
2016-07-27 13:10:00,52.68,52.68,52.61,52.61,25490.0,46.9622,46.9622,46.8998,46.8998,25490.0
2016-07-27 13:20:00,52.59,52.6,52.57,52.58,10000.0,46.882,46.8909,46.8642,46.8731,10000.0
2016-07-27 13:30:00,52.58,52.64,52.58,52.63,23145.0,46.8731,46.9266,46.8731,46.9176,23145.0
2016-07-27 13:40:00,52.64,52.74,52.64,52.7,28175.0,46.9266,47.0157,46.9266,46.98,28175.0
2016-07-27 13:50:00,52.69,52.69,52.63,52.63,13000.0,46.9711,46.9711,46.9176,46.9176,13000.0
2016-07-27 14:00:00,52.63,52.84,52.58,52.77,61400.0,46.9176,47.1049,46.8731,47.0424,61400.0
2016-07-27 14:10:00,52.78,52.87,52.72,52.79,42000.0,47.0514,47.1316,46.9979,47.0603,42000.0
2016-07-27 14:20:00,52.83,52.83,52.68,52.7,31130.0,47.0959,47.0959,46.9622,46.98,31130.0
2016-07-27 14:30:00,52.72,52.84,52.72,52.82,25770.0,46.9979,47.1049,46.9979,47.087,25770.0
2016-07-27 14:40:00,52.83,52.88,52.82,52.88,23805.0,47.0959,47.1405,47.087,47.1405,23805.0
2016-07-27 14:50:00,52.88,52.92,52.88,52.89,17475.0,47.1405,47.1762,47.1405,47.1494,17475.0
2016-07-27 15:00:00,52.89,52.91,52.87,52.87,34310.0,47.1494,47.1673,47.1316,47.1316,34310.0
2016-07-27 15:10:00,52.86,52.93,52.86,52.92,37655.0,47.1227,47.1851,47.1227,47.1762,37655.0
2016-07-27 15:20:00,52.92,52.92,52.84,52.84,28250.0,47.1762,47.1762,47.1049,47.1049,28250.0
2016-07-27 15:30:00,52.84,52.91,52.82,52.89,59665.0,47.1049,47.1673,47.087,47.1494,59665.0
2016-07-27 15:40:00,52.88,52.92,52.78,52.78,79970.0,47.1405,47.1762,47.0514,47.0514,79970.0
2016-07-27 15:50:00,52.77,52.82,52.77,52.81,117395.0,47.0424,47.087,47.0424,47.0781,117395.0
2016-07-28 09:30:00,52.71,52.84,52.62,52.84,22090.0,46.989,47.1049,46.9087,47.1049,22090.0
2016-07-28 09:40:00,52.83,52.83,52.73,52.76,46000.0,47.0959,47.0959,47.0068,47.0335,46000.0
2016-07-28 09:50:00,52.74,52.84,52.72,52.83,35955.0,47.0157,47.1049,46.9979,47.0959,35955.0
2016-07-28 10:00:00,52.85,53.18,52.83,53.16,65015.0,47.1138,47.4079,47.0959,47.3901,65015.0
2016-07-28 10:10:00,53.18,53.21,53.09,53.19,35250.0,47.4079,47.4347,47.3277,47.4169,35250.0
2016-07-28 10:20:00,53.17,53.18,52.82,52.92,164835.0,47.399,47.4079,47.087,47.1762,164835.0
2016-07-28 10:30:00,52.92,52.94,52.73,52.76,76340.0,47.1762,47.194,47.0068,47.0335,76340.0
2016-07-28 10:40:00,52.78,52.8,52.76,52.78,17560.0,47.0514,47.0692,47.0335,47.0514,17560.0
2016-07-28 10:50:00,52.78,52.81,52.72,52.77,38500.0,47.0514,47.0781,46.9979,47.0424,38500.0
2016-07-28 11:00:00,52.79,52.93,52.78,52.91,60545.0,47.0603,47.1851,47.0514,47.1673,60545.0
2016-07-28 11:10:00,52.89,52.94,52.85,52.91,52610.0,47.1494,47.194,47.1138,47.1673,52610.0
2016-07-28 11:20:00,52.9,52.96,52.86,52.86,29000.0,47.1583,47.2118,47.1227,47.1227,29000.0
2016-07-28 11:30:00,52.86,52.88,52.74,52.74,16000.0,47.1227,47.1405,47.0157,47.0157,16000.0
2016-07-28 11:40:00,52.73,52.81,52.71,52.81,41500.0,47.0068,47.0781,46.989,47.0781,41500.0
2016-07-28 11:50:00,52.82,52.86,52.79,52.86,71325.0,47.087,47.1227,47.0603,47.1227,71325.0
2016-07-28 12:00:00,52.85,52.88,52.83,52.84,27500.0,47.1138,47.1405,47.0959,47.1049,27500.0
2016-07-28 12:10:00,52.85,52.89,52.82,52.82,10835.0,47.1138,47.1494,47.087,47.087,10835.0
2016-07-28 12:20:00,52.81,52.83,52.76,52.76,19000.0,47.0781,47.0959,47.0335,47.0335,19000.0
2016-07-28 12:30:00,52.76,52.79,52.76,52.76,11000.0,47.0335,47.0603,47.0335,47.0335,11000.0
2016-07-28 12:40:00,52.78,52.86,52.78,52.86,13855.0,47.0514,47.1227,47.0514,47.1227,13855.0
2016-07-28 12:50:00,52.85,52.88,52.84,52.88,14500.0,47.1138,47.1405,47.1049,47.1405,14500.0
2016-07-28 13:00:00,52.87,52.93,52.87,52.91,23700.0,47.1316,47.1851,47.1316,47.1673,23700.0
2016-07-28 13:10:00,52.91,52.95,52.89,52.94,28000.0,47.1673,47.2029,47.1494,47.194,28000.0
2016-07-28 13:20:00,52.93,52.94,52.89,52.91,52675.0,47.1851,47.194,47.1494,47.1673,52675.0
2016-07-28 13:30:00,52.91,52.92,52.89,52.91,28000.0,47.1673,47.1762,47.1494,47.1673,28000.0
2016-07-28 13:40:00,52.92,52.94,52.89,52.93,33545.0,47.1762,47.194,47.1494,47.1851,33545.0
2016-07-28 13:50:00,52.95,52.96,52.92,52.96,11550.0,47.2029,47.2118,47.1762,47.2118,11550.0
2016-07-28 14:00:00,52.96,52.97,52.94,52.96,22880.0,47.2118,47.2207,47.194,47.2118,22880.0
2016-07-28 14:10:00,52.97,52.97,52.93,52.94,26950.0,47.2207,47.2207,47.1851,47.194,26950.0
2016-07-28 14:20:00,52.95,52.96,52.93,52.95,48690.0,47.2029,47.2118,47.1851,47.2029,48690.0
2016-07-28 14:30:00,52.94,52.95,52.93,52.93,35060.0,47.194,47.2029,47.1851,47.1851,35060.0
2016-07-28 14:40:00,52.93,52.97,52.92,52.96,37585.0,47.1851,47.2207,47.1762,47.2118,37585.0
2016-07-28 14:50:00,52.95,52.97,52.95,52.96,34750.0,47.2029,47.2207,47.2029,47.2118,34750.0
2016-07-28 15:00:00,52.97,53.0,52.95,53.0,66785.0,47.2207,47.2475,47.2029,47.2475,66785.0
2016-07-28 15:10:00,53.0,53.03,52.99,53.02,30305.0,47.2475,47.2742,47.2386,47.2653,30305.0
2016-07-28 15:20:00,53.03,53.07,53.03,53.06,45715.0,47.2742,47.3099,47.2742,47.301,45715.0
2016-07-28 15:30:00,53.05,53.17,53.05,53.16,236210.0,47.2921,47.399,47.2921,47.3901,236210.0
2016-07-28 15:40:00,53.15,53.2,53.15,53.19,105305.0,47.3812,47.4258,47.3812,47.4169,105305.0
2016-07-28 15:50:00,53.18,53.18,53.05,53.06,302125.0,47.4079,47.4079,47.2921,47.301,302125.0
2016-07-29 09:30:00,52.97,53.23,52.96,53.16,36730.0,47.2207,47.4525,47.2118,47.3901,36730.0
2016-07-29 09:40:00,53.13,53.22,53.08,53.2,33175.0,47.3634,47.4436,47.3188,47.4258,33175.0
2016-07-29 09:50:00,53.22,53.22,53.05,53.18,50935.0,47.4436,47.4436,47.2921,47.4079,50935.0
2016-07-29 10:00:00,53.19,53.2,53.11,53.15,35970.0,47.4169,47.4258,47.3455,47.3812,35970.0
2016-07-29 10:10:00,53.17,53.17,53.04,53.06,38095.0,47.399,47.399,47.2831,47.301,38095.0
2016-07-29 10:20:00,53.04,53.04,52.89,53.01,25780.0,47.2831,47.2831,47.1494,47.2564,25780.0
2016-07-29 10:30:00,53.04,53.11,53.03,53.11,9000.0,47.2831,47.3455,47.2742,47.3455,9000.0
2016-07-29 10:40:00,53.11,53.21,53.08,53.17,36055.0,47.3455,47.4347,47.3188,47.399,36055.0
2016-07-29 10:50:00,53.16,53.2,53.14,53.15,36130.0,47.3901,47.4258,47.3723,47.3812,36130.0
2016-07-29 11:00:00,53.16,53.22,53.13,53.17,20475.0,47.3901,47.4436,47.3634,47.399,20475.0
2016-07-29 11:10:00,53.15,53.15,53.05,53.05,33115.0,47.3812,47.3812,47.2921,47.2921,33115.0
2016-07-29 11:20:00,53.05,53.1,53.01,53.05,18500.0,47.2921,47.3366,47.2564,47.2921,18500.0
2016-07-29 11:30:00,53.08,53.16,53.07,53.16,13850.0,47.3188,47.3901,47.3099,47.3901,13850.0
2016-07-29 11:40:00,53.13,53.15,53.1,53.12,18535.0,47.3634,47.3812,47.3366,47.3545,18535.0
2016-07-29 11:50:00,53.13,53.14,53.07,53.07,14500.0,47.3634,47.3723,47.3099,47.3099,14500.0
2016-07-29 12:00:00,53.09,53.13,53.07,53.08,12000.0,47.3277,47.3634,47.3099,47.3188,12000.0
2016-07-29 12:10:00,53.05,53.09,53.01,53.04,11860.0,47.2921,47.3277,47.2564,47.2831,11860.0
2016-07-29 12:20:00,53.02,53.05,53.01,53.02,9125.0,47.2653,47.2921,47.2564,47.2653,9125.0
2016-07-29 12:30:00,53.02,53.08,53.01,53.04,15000.0,47.2653,47.3188,47.2564,47.2831,15000.0
2016-07-29 12:40:00,53.05,53.06,52.96,52.98,23565.0,47.2921,47.301,47.2118,47.2297,23565.0
2016-07-29 12:50:00,52.98,52.99,52.93,52.96,15540.0,47.2297,47.2386,47.1851,47.2118,15540.0
2016-07-29 13:00:00,52.95,52.99,52.95,52.99,12500.0,47.2029,47.2386,47.2029,47.2386,12500.0
2016-07-29 13:10:00,52.99,53.0,52.96,52.96,13500.0,47.2386,47.2475,47.2118,47.2118,13500.0
2016-07-29 13:20:00,52.94,53.01,52.93,53.0,12500.0,47.194,47.2564,47.1851,47.2475,12500.0
2016-07-29 13:30:00,53.0,53.02,52.99,52.99,10000.0,47.2475,47.2653,47.2386,47.2386,10000.0
2016-07-29 13:40:00,52.97,52.97,52.91,52.96,22945.0,47.2207,47.2207,47.1673,47.2118,22945.0
2016-07-29 13:50:00,52.97,53.0,52.95,52.97,12500.0,47.2207,47.2475,47.2029,47.2207,12500.0
2016-07-29 14:00:00,52.97,52.98,52.94,52.96,9590.0,47.2207,47.2297,47.194,47.2118,9590.0
2016-07-29 14:10:00,52.95,52.95,52.9,52.92,14375.0,47.2029,47.2029,47.1583,47.1762,14375.0
2016-07-29 14:20:00,52.92,52.95,52.91,52.95,17820.0,47.1762,47.2029,47.1673,47.2029,17820.0
2016-07-29 14:30:00,52.94,52.95,52.85,52.86,17455.0,47.194,47.2029,47.1138,47.1227,17455.0
2016-07-29 14:40:00,52.88,52.9,52.84,52.87,20155.0,47.1405,47.1583,47.1049,47.1316,20155.0
2016-07-29 14:50:00,52.86,52.88,52.85,52.87,24445.0,47.1227,47.1405,47.1138,47.1316,24445.0
2016-07-29 15:00:00,52.86,52.87,52.82,52.86,25280.0,47.1227,47.1316,47.087,47.1227,25280.0
2016-07-29 15:10:00,52.86,52.9,52.82,52.85,24235.0,47.1227,47.1583,47.087,47.1138,24235.0
2016-07-29 15:20:00,52.85,52.86,52.81,52.82,25010.0,47.1138,47.1227,47.0781,47.087,25010.0
2016-07-29 15:30:00,52.83,52.86,52.82,52.83,42110.0,47.0959,47.1227,47.087,47.0959,42110.0
2016-07-29 15:40:00,52.83,52.95,52.83,52.95,39295.0,47.0959,47.2029,47.0959,47.2029,39295.0
2016-07-29 15:50:00,52.94,52.96,52.83,52.83,173180.0,47.194,47.2118,47.0959,47.0959,173180.0
2016-08-01 09:30:00,52.94,53.02,52.81,52.97,47740.0,47.194,47.2653,47.0781,47.2207,47740.0
2016-08-01 09:40:00,52.98,52.98,52.9,52.92,54995.0,47.2297,47.2297,47.1583,47.1762,54995.0
2016-08-01 09:50:00,52.91,52.98,52.9,52.98,16500.0,47.1673,47.2297,47.1583,47.2297,16500.0
2016-08-01 10:00:00,52.97,53.04,52.96,53.0,37450.0,47.2207,47.2831,47.2118,47.2475,37450.0
2016-08-01 10:10:00,52.99,52.99,52.94,52.96,13870.0,47.2386,47.2386,47.194,47.2118,13870.0
2016-08-01 10:20:00,52.93,52.98,52.92,52.95,26700.0,47.1851,47.2297,47.1762,47.2029,26700.0
2016-08-01 10:30:00,52.96,52.99,52.95,52.96,48990.0,47.2118,47.2386,47.2029,47.2118,48990.0
2016-08-01 10:40:00,52.97,53.01,52.95,52.97,33850.0,47.2207,47.2564,47.2029,47.2207,33850.0
2016-08-01 10:50:00,52.96,52.99,52.96,52.96,27200.0,47.2118,47.2386,47.2118,47.2118,27200.0
2016-08-01 11:00:00,52.95,52.98,52.94,52.95,73290.0,47.2029,47.2297,47.194,47.2029,73290.0
2016-08-01 11:10:00,52.97,53.0,52.94,52.97,37515.0,47.2207,47.2475,47.194,47.2207,37515.0
2016-08-01 11:20:00,52.96,52.96,52.92,52.92,55440.0,47.2118,47.2118,47.1762,47.1762,55440.0
2016-08-01 11:30:00,52.94,52.98,52.93,52.93,29500.0,47.194,47.2297,47.1851,47.1851,29500.0
2016-08-01 11:40:00,52.93,52.97,52.92,52.92,16500.0,47.1851,47.2207,47.1762,47.1762,16500.0
2016-08-01 11:50:00,52.92,52.92,52.81,52.82,56485.0,47.1762,47.1762,47.0781,47.087,56485.0
2016-08-01 12:00:00,52.81,52.85,52.8,52.81,46620.0,47.0781,47.1138,47.0692,47.0781,46620.0
2016-08-01 12:10:00,52.82,52.82,52.76,52.82,40325.0,47.087,47.087,47.0335,47.087,40325.0
2016-08-01 12:20:00,52.81,52.81,52.75,52.81,18500.0,47.0781,47.0781,47.0246,47.0781,18500.0
2016-08-01 12:30:00,52.79,52.79,52.71,52.79,21085.0,47.0603,47.0603,46.989,47.0603,21085.0
2016-08-01 12:40:00,52.75,52.77,52.71,52.74,42375.0,47.0246,47.0424,46.989,47.0157,42375.0
2016-08-01 12:50:00,52.74,52.74,52.69,52.69,18000.0,47.0157,47.0157,46.9711,46.9711,18000.0
2016-08-01 13:00:00,52.71,52.77,52.67,52.76,30420.0,46.989,47.0424,46.9533,47.0335,30420.0
2016-08-01 13:10:00,52.78,52.81,52.74,52.81,41520.0,47.0514,47.0781,47.0157,47.0781,41520.0
2016-08-01 13:20:00,52.81,52.84,52.78,52.81,34810.0,47.0781,47.1049,47.0514,47.0781,34810.0
2016-08-01 13:30:00,52.79,52.9,52.77,52.88,15910.0,47.0603,47.1583,47.0424,47.1405,15910.0
2016-08-01 13:40:00,52.88,52.88,52.73,52.77,22500.0,47.1405,47.1405,47.0068,47.0424,22500.0
2016-08-01 13:50:00,52.76,52.85,52.75,52.84,39750.0,47.0335,47.1138,47.0246,47.1049,39750.0
2016-08-01 14:00:00,52.83,52.87,52.8,52.8,21000.0,47.0959,47.1316,47.0692,47.0692,21000.0
2016-08-01 14:10:00,52.79,52.79,52.74,52.76,29405.0,47.0603,47.0603,47.0157,47.0335,29405.0
2016-08-01 14:20:00,52.78,52.83,52.78,52.81,16205.0,47.0514,47.0959,47.0514,47.0781,16205.0
2016-08-01 14:30:00,52.8,52.9,52.8,52.9,13060.0,47.0692,47.1583,47.0692,47.1583,13060.0
2016-08-01 14:40:00,52.88,52.93,52.88,52.93,19000.0,47.1405,47.1851,47.1405,47.1851,19000.0
2016-08-01 14:50:00,52.92,52.94,52.87,52.91,95100.0,47.1762,47.194,47.1316,47.1673,95100.0
2016-08-01 15:00:00,52.9,52.92,52.88,52.88,18000.0,47.1583,47.1762,47.1405,47.1405,18000.0
2016-08-01 15:10:00,52.88,52.94,52.83,52.84,127825.0,47.1405,47.194,47.0959,47.1049,127825.0
2016-08-01 15:20:00,52.85,52.89,52.82,52.86,20000.0,47.1138,47.1494,47.087,47.1227,20000.0
2016-08-01 15:30:00,52.87,52.94,52.87,52.91,77645.0,47.1316,47.194,47.1316,47.1673,77645.0
2016-08-01 15:40:00,52.91,52.98,52.88,52.91,96895.0,47.1673,47.2297,47.1405,47.1673,96895.0
2016-08-01 15:50:00,52.92,52.93,52.88,52.91,123080.0,47.1762,47.1851,47.1405,47.1673,123080.0
2016-08-02 09:30:00,52.85,52.85,52.68,52.84,13560.0,47.1138,47.1138,46.9622,47.1049,13560.0
2016-08-02 09:40:00,52.78,52.8,52.61,52.61,55995.0,47.0514,47.0692,46.8998,46.8998,55995.0
2016-08-02 09:50:00,52.6,52.71,52.54,52.67,102200.0,46.8909,46.989,46.8374,46.9533,102200.0
2016-08-02 10:00:00,52.7,52.72,52.56,52.59,30935.0,46.98,46.9979,46.8552,46.882,30935.0
2016-08-02 10:10:00,52.6,52.65,52.54,52.56,95470.0,46.8909,46.9355,46.8374,46.8552,95470.0
2016-08-02 10:20:00,52.55,52.61,52.53,52.59,28000.0,46.8463,46.8998,46.8285,46.882,28000.0
2016-08-02 10:30:00,52.6,52.61,52.52,52.54,89745.0,46.8909,46.8998,46.8196,46.8374,89745.0
2016-08-02 10:40:00,52.53,52.54,52.45,52.47,21505.0,46.8285,46.8374,46.7572,46.775,21505.0
2016-08-02 10:50:00,52.46,52.51,52.46,52.47,37320.0,46.7661,46.8107,46.7661,46.775,37320.0
2016-08-02 11:00:00,52.48,52.6,52.48,52.6,32120.0,46.7839,46.8909,46.7839,46.8909,32120.0
2016-08-02 11:10:00,52.6,52.61,52.57,52.6,69645.0,46.8909,46.8998,46.8642,46.8909,69645.0
2016-08-02 11:20:00,52.61,52.62,52.53,52.53,53070.0,46.8998,46.9087,46.8285,46.8285,53070.0
2016-08-02 11:30:00,52.53,52.58,52.5,52.58,16045.0,46.8285,46.8731,46.8018,46.8731,16045.0
2016-08-02 11:40:00,52.59,52.62,52.57,52.59,16805.0,46.882,46.9087,46.8642,46.882,16805.0
2016-08-02 11:50:00,52.63,52.63,52.54,52.58,16500.0,46.9176,46.9176,46.8374,46.8731,16500.0
2016-08-02 12:00:00,52.59,52.61,52.53,52.61,10000.0,46.882,46.8998,46.8285,46.8998,10000.0
2016-08-02 12:10:00,52.59,52.62,52.54,52.59,16655.0,46.882,46.9087,46.8374,46.882,16655.0
2016-08-02 12:20:00,52.59,52.61,52.56,52.6,15825.0,46.882,46.8998,46.8552,46.8909,15825.0
2016-08-02 12:30:00,52.6,52.61,52.54,52.6,27655.0,46.8909,46.8998,46.8374,46.8909,27655.0
2016-08-02 12:40:00,52.6,52.61,52.57,52.57,26620.0,46.8909,46.8998,46.8642,46.8642,26620.0
2016-08-02 12:50:00,52.58,52.58,52.52,52.52,6570.0,46.8731,46.8731,46.8196,46.8196,6570.0
2016-08-02 13:00:00,52.5,52.6,52.5,52.55,30895.0,46.8018,46.8909,46.8018,46.8463,30895.0
2016-08-02 13:10:00,52.57,52.62,52.57,52.59,27055.0,46.8642,46.9087,46.8642,46.882,27055.0
2016-08-02 13:20:00,52.6,52.61,52.56,52.56,17000.0,46.8909,46.8998,46.8552,46.8552,17000.0
2016-08-02 13:30:00,52.58,52.58,52.5,52.55,20225.0,46.8731,46.8731,46.8018,46.8463,20225.0
2016-08-02 13:40:00,52.55,52.61,52.55,52.58,37940.0,46.8463,46.8998,46.8463,46.8731,37940.0
2016-08-02 13:50:00,52.59,52.61,52.57,52.6,79300.0,46.882,46.8998,46.8642,46.8909,79300.0
2016-08-02 14:00:00,52.6,52.61,52.58,52.61,79560.0,46.8909,46.8998,46.8731,46.8998,79560.0
2016-08-02 14:10:00,52.6,52.62,52.57,52.6,87595.0,46.8909,46.9087,46.8642,46.8909,87595.0
2016-08-02 14:20:00,52.6,52.72,52.59,52.67,82700.0,46.8909,46.9979,46.882,46.9533,82700.0
2016-08-02 14:30:00,52.67,52.72,52.64,52.69,44045.0,46.9533,46.9979,46.9266,46.9711,44045.0
2016-08-02 14:40:00,52.7,52.71,52.68,52.7,132910.0,46.98,46.989,46.9622,46.98,132910.0
2016-08-02 14:50:00,52.7,52.7,52.65,52.65,60870.0,46.98,46.98,46.9355,46.9355,60870.0
2016-08-02 15:00:00,52.66,52.73,52.66,52.71,68730.0,46.9444,47.0068,46.9444,46.989,68730.0
2016-08-02 15:10:00,52.71,52.72,52.68,52.7,89950.0,46.989,46.9979,46.9622,46.98,89950.0
2016-08-02 15:20:00,52.7,52.71,52.67,52.69,130550.0,46.98,46.989,46.9533,46.9711,130550.0
2016-08-02 15:30:00,52.69,52.78,52.68,52.77,213805.0,46.9711,47.0514,46.9622,47.0424,213805.0
2016-08-02 15:40:00,52.77,52.8,52.75,52.79,128475.0,47.0424,47.0692,47.0246,47.0603,128475.0
2016-08-02 15:50:00,52.79,52.85,52.78,52.82,268975.0,47.0603,47.1138,47.0514,47.087,268975.0
2016-08-03 09:30:00,54.21,54.98,54.0,54.82,496465.0,48.3262,49.0126,48.1389,48.8699,496465.0
2016-08-03 09:40:00,54.87,55.57,54.85,55.52,606200.0,48.9145,49.5385,48.8967,49.494,606200.0
2016-08-03 09:50:00,55.52,56.0,54.95,55.96,497670.0,49.494,49.9219,48.9858,49.8862,497670.0
2016-08-03 10:00:00,55.98,56.05,55.52,55.63,375350.0,49.904,49.9664,49.494,49.592,375350.0
2016-08-03 10:10:00,55.61,56.0,55.6,56.0,275555.0,49.5742,49.9219,49.5653,49.9219,275555.0
2016-08-03 10:20:00,55.96,56.15,55.93,56.01,147055.0,49.8862,50.0556,49.8595,49.9308,147055.0
2016-08-03 10:30:00,55.99,56.1,55.89,56.09,204760.0,49.913,50.011,49.8238,50.0021,204760.0
2016-08-03 10:40:00,56.08,56.18,55.86,56.03,208125.0,49.9932,50.0823,49.7971,49.9486,208125.0
2016-08-03 10:50:00,56.0,56.07,55.85,56.03,125270.0,49.9219,49.9843,49.7882,49.9486,125270.0
2016-08-03 11:00:00,56.03,56.03,55.89,55.99,198225.0,49.9486,49.9486,49.8238,49.913,198225.0
2016-08-03 11:10:00,55.99,56.14,55.97,56.13,237415.0,49.913,50.0467,49.8951,50.0378,237415.0
2016-08-03 11:20:00,56.14,56.21,56.0,56.03,207605.0,50.0467,50.1091,49.9219,49.9486,207605.0
2016-08-03 11:30:00,56.04,56.17,56.0,56.15,137535.0,49.9575,50.0734,49.9219,50.0556,137535.0
2016-08-03 11:40:00,56.16,56.39,56.11,56.3,184280.0,50.0645,50.2695,50.0199,50.1893,184280.0
2016-08-03 11:50:00,56.3,56.58,56.22,56.49,149625.0,50.1893,50.4389,50.118,50.3587,149625.0
2016-08-03 12:00:00,56.49,56.51,56.33,56.47,117075.0,50.3587,50.3765,50.2161,50.3409,117075.0
2016-08-03 12:10:00,56.48,56.57,56.44,56.51,121585.0,50.3498,50.43,50.3141,50.3765,121585.0
2016-08-03 12:20:00,56.49,56.59,56.46,56.59,69080.0,50.3587,50.4478,50.3319,50.4478,69080.0
2016-08-03 12:30:00,56.59,56.64,56.5,56.63,115010.0,50.4478,50.4924,50.3676,50.4835,115010.0
2016-08-03 12:40:00,56.65,56.65,56.26,56.26,90405.0,50.5013,50.5013,50.1537,50.1537,90405.0
2016-08-03 12:50:00,56.25,56.45,56.23,56.45,78955.0,50.1447,50.323,50.1269,50.323,78955.0
2016-08-03 13:00:00,56.45,56.47,56.36,56.36,90430.0,50.323,50.3409,50.2428,50.2428,90430.0
2016-08-03 13:10:00,56.36,56.38,56.21,56.22,57165.0,50.2428,50.2606,50.1091,50.118,57165.0
2016-08-03 13:20:00,56.22,56.3,56.07,56.14,62375.0,50.118,50.1893,49.9843,50.0467,62375.0
2016-08-03 13:30:00,56.15,56.17,56.02,56.05,80885.0,50.0556,50.0734,49.9397,49.9664,80885.0
2016-08-03 13:40:00,56.06,56.11,55.95,55.96,63790.0,49.9754,50.0199,49.8773,49.8862,63790.0
2016-08-03 13:50:00,55.96,55.99,55.81,55.84,106655.0,49.8862,49.913,49.7525,49.7792,106655.0
2016-08-03 14:00:00,55.83,56.01,55.83,55.92,121310.0,49.7703,49.9308,49.7703,49.8506,121310.0
2016-08-03 14:10:00,55.93,55.99,55.6,55.61,129010.0,49.8595,49.913,49.5653,49.5742,129010.0
2016-08-03 14:20:00,55.61,55.69,55.28,55.28,116620.0,49.5742,49.6455,49.28,49.28,116620.0
2016-08-03 14:30:00,55.32,55.53,55.27,55.35,207055.0,49.3157,49.5029,49.2711,49.3424,207055.0
2016-08-03 14:40:00,55.37,55.45,55.26,55.27,145370.0,49.3602,49.4316,49.2622,49.2711,145370.0
2016-08-03 14:50:00,55.25,55.48,55.16,55.24,149250.0,49.2533,49.4583,49.173,49.2444,149250.0
2016-08-03 15:00:00,55.25,55.39,55.18,55.28,275135.0,49.2533,49.3781,49.1909,49.28,275135.0
2016-08-03 15:10:00,55.29,55.46,55.27,55.29,165225.0,49.2889,49.4405,49.2711,49.2889,165225.0
2016-08-03 15:20:00,55.29,55.65,55.29,55.58,206890.0,49.2889,49.6099,49.2889,49.5475,206890.0
2016-08-03 15:30:00,55.59,55.69,55.52,55.6,191585.0,49.5564,49.6455,49.494,49.5653,191585.0
2016-08-03 15:40:00,55.65,55.69,55.46,55.52,259120.0,49.6099,49.6455,49.4405,49.494,259120.0
2016-08-03 15:50:00,55.51,55.65,55.49,55.6,878550.0,49.4851,49.6099,49.4672,49.5653,878550.0
2016-08-04 09:30:00,55.7,56.0,55.62,55.96,135640.0,49.6544,49.9219,49.5831,49.8862,135640.0
2016-08-04 09:40:00,55.96,55.96,55.73,55.75,54485.0,49.8862,49.8862,49.6812,49.699,54485.0
2016-08-04 09:50:00,55.75,55.75,55.51,55.54,53510.0,49.699,49.699,49.4851,49.5118,53510.0
2016-08-04 10:00:00,55.53,55.58,55.36,55.36,85055.0,49.5029,49.5475,49.3513,49.3513,85055.0
2016-08-04 10:10:00,55.37,55.6,55.35,55.6,46945.0,49.3602,49.5653,49.3424,49.5653,46945.0
2016-08-04 10:20:00,55.63,55.63,55.5,55.52,73110.0,49.592,49.592,49.4761,49.494,73110.0
2016-08-04 10:30:00,55.54,55.6,55.48,55.6,40775.0,49.5118,49.5653,49.4583,49.5653,40775.0
2016-08-04 10:40:00,55.61,55.72,55.58,55.68,59420.0,49.5742,49.6723,49.5475,49.6366,59420.0
2016-08-04 10:50:00,55.71,55.83,55.71,55.81,50045.0,49.6633,49.7703,49.6633,49.7525,50045.0
2016-08-04 11:00:00,55.79,55.82,55.77,55.78,61510.0,49.7347,49.7614,49.7168,49.7257,61510.0
2016-08-04 11:10:00,55.79,55.89,55.77,55.85,68000.0,49.7347,49.8238,49.7168,49.7882,68000.0
2016-08-04 11:20:00,55.86,55.87,55.81,55.85,45615.0,49.7971,49.806,49.7525,49.7882,45615.0
2016-08-04 11:30:00,55.84,55.92,55.84,55.92,13585.0,49.7792,49.8506,49.7792,49.8506,13585.0
2016-08-04 11:40:00,55.94,55.95,55.76,55.76,36670.0,49.8684,49.8773,49.7079,49.7079,36670.0
2016-08-04 11:50:00,55.76,55.79,55.64,55.68,94880.0,49.7079,49.7347,49.6009,49.6366,94880.0
2016-08-04 12:00:00,55.68,55.77,55.67,55.75,29575.0,49.6366,49.7168,49.6277,49.699,29575.0
2016-08-04 12:10:00,55.75,55.78,55.73,55.78,43130.0,49.699,49.7257,49.6812,49.7257,43130.0
2016-08-04 12:20:00,55.78,55.89,55.77,55.88,95235.0,49.7257,49.8238,49.7168,49.8149,95235.0
2016-08-04 12:30:00,55.89,55.91,55.84,55.84,84265.0,49.8238,49.8416,49.7792,49.7792,84265.0
2016-08-04 12:40:00,55.84,55.88,55.83,55.87,33200.0,49.7792,49.8149,49.7703,49.806,33200.0
2016-08-04 12:50:00,55.88,55.9,55.86,55.89,15000.0,49.8149,49.8327,49.7971,49.8238,15000.0
2016-08-04 13:00:00,55.89,55.93,55.85,55.92,83135.0,49.8238,49.8595,49.7882,49.8506,83135.0
2016-08-04 13:10:00,55.92,55.93,55.88,55.93,61565.0,49.8506,49.8595,49.8149,49.8595,61565.0
2016-08-04 13:20:00,55.96,55.97,55.9,55.97,39975.0,49.8862,49.8951,49.8327,49.8951,39975.0
2016-08-04 13:30:00,55.96,55.99,55.94,55.94,42920.0,49.8862,49.913,49.8684,49.8684,42920.0
2016-08-04 13:40:00,55.94,55.99,55.93,55.96,43970.0,49.8684,49.913,49.8595,49.8862,43970.0
2016-08-04 13:50:00,55.97,55.99,55.93,55.97,99765.0,49.8951,49.913,49.8595,49.8951,99765.0
2016-08-04 14:00:00,55.98,55.98,55.94,55.94,34120.0,49.904,49.904,49.8684,49.8684,34120.0
2016-08-04 14:10:00,55.94,55.94,55.78,55.81,51370.0,49.8684,49.8684,49.7257,49.7525,51370.0
2016-08-04 14:20:00,55.81,55.84,55.8,55.82,33545.0,49.7525,49.7792,49.7436,49.7614,33545.0
2016-08-04 14:30:00,55.82,55.82,55.7,55.72,46505.0,49.7614,49.7614,49.6544,49.6723,46505.0
2016-08-04 14:40:00,55.72,55.77,55.69,55.69,57010.0,49.6723,49.7168,49.6455,49.6455,57010.0
2016-08-04 14:50:00,55.69,55.73,55.66,55.71,50705.0,49.6455,49.6812,49.6188,49.6633,50705.0
2016-08-04 15:00:00,55.72,55.74,55.68,55.69,52420.0,49.6723,49.6901,49.6366,49.6455,52420.0
2016-08-04 15:10:00,55.68,55.69,55.63,55.66,64775.0,49.6366,49.6455,49.592,49.6188,64775.0
2016-08-04 15:20:00,55.67,55.69,55.58,55.64,99260.0,49.6277,49.6455,49.5475,49.6009,99260.0
2016-08-04 15:30:00,55.64,55.74,55.62,55.72,204910.0,49.6009,49.6901,49.5831,49.6723,204910.0
2016-08-04 15:40:00,55.72,55.81,55.7,55.7,291100.0,49.6723,49.7525,49.6544,49.6544,291100.0
2016-08-04 15:50:00,55.7,55.73,55.65,55.68,263205.0,49.6544,49.6812,49.6099,49.6366,263205.0
2016-08-05 09:30:00,56.01,56.05,55.79,55.89,49595.0,49.9308,49.9664,49.7347,49.8238,49595.0
2016-08-05 09:40:00,55.89,55.91,55.74,55.79,42745.0,49.8238,49.8416,49.6901,49.7347,42745.0
2016-08-05 09:50:00,55.8,55.81,55.72,55.77,28500.0,49.7436,49.7525,49.6723,49.7168,28500.0
2016-08-05 10:00:00,55.74,55.76,55.57,55.61,62160.0,49.6901,49.7079,49.5385,49.5742,62160.0
2016-08-05 10:10:00,55.6,55.61,55.54,55.54,51965.0,49.5653,49.5742,49.5118,49.5118,51965.0
2016-08-05 10:20:00,55.56,55.61,55.54,55.56,181830.0,49.5296,49.5742,49.5118,49.5296,181830.0
2016-08-05 10:30:00,55.58,55.58,55.37,55.37,72580.0,49.5475,49.5475,49.3602,49.3602,72580.0
2016-08-05 10:40:00,55.35,55.37,55.26,55.37,89635.0,49.3424,49.3602,49.2622,49.3602,89635.0
2016-08-05 10:50:00,55.37,55.58,55.37,55.52,57420.0,49.3602,49.5475,49.3602,49.494,57420.0
2016-08-05 11:00:00,55.52,55.56,55.47,55.47,47185.0,49.494,49.5296,49.4494,49.4494,47185.0
2016-08-05 11:10:00,55.45,55.52,55.41,55.47,45790.0,49.4316,49.494,49.3959,49.4494,45790.0
2016-08-05 11:20:00,55.49,55.53,55.47,55.51,66315.0,49.4672,49.5029,49.4494,49.4851,66315.0
2016-08-05 11:30:00,55.53,55.69,55.53,55.69,20650.0,49.5029,49.6455,49.5029,49.6455,20650.0
2016-08-05 11:40:00,55.69,55.7,55.61,55.63,110440.0,49.6455,49.6544,49.5742,49.592,110440.0
2016-08-05 11:50:00,55.62,55.65,55.56,55.56,41960.0,49.5831,49.6099,49.5296,49.5296,41960.0
2016-08-05 12:00:00,55.54,55.68,55.54,55.63,49650.0,49.5118,49.6366,49.5118,49.592,49650.0
2016-08-05 12:10:00,55.64,55.75,55.64,55.69,45450.0,49.6009,49.699,49.6009,49.6455,45450.0
2016-08-05 12:20:00,55.7,55.74,55.69,55.74,11000.0,49.6544,49.6901,49.6455,49.6901,11000.0
2016-08-05 12:30:00,55.75,55.76,55.63,55.68,40385.0,49.699,49.7079,49.592,49.6366,40385.0
2016-08-05 12:40:00,55.66,55.67,55.59,55.6,30370.0,49.6188,49.6277,49.5564,49.5653,30370.0
2016-08-05 12:50:00,55.62,55.63,55.57,55.57,14495.0,49.5831,49.592,49.5385,49.5385,14495.0
2016-08-05 13:00:00,55.56,55.58,55.51,55.51,24540.0,49.5296,49.5475,49.4851,49.4851,24540.0
2016-08-05 13:10:00,55.49,55.54,55.49,55.53,38500.0,49.4672,49.5118,49.4672,49.5029,38500.0
2016-08-05 13:20:00,55.54,55.59,55.5,55.59,43985.0,49.5118,49.5564,49.4761,49.5564,43985.0
2016-08-05 13:30:00,55.58,55.61,55.57,55.6,28940.0,49.5475,49.5742,49.5385,49.5653,28940.0
2016-08-05 13:40:00,55.6,55.65,55.6,55.65,38350.0,49.5653,49.6099,49.5653,49.6099,38350.0
2016-08-05 13:50:00,55.65,55.66,55.59,55.6,44985.0,49.6099,49.6188,49.5564,49.5653,44985.0
2016-08-05 14:00:00,55.61,55.61,55.59,55.59,75585.0,49.5742,49.5742,49.5564,49.5564,75585.0
2016-08-05 14:10:00,55.59,55.61,55.58,55.59,36350.0,49.5564,49.5742,49.5475,49.5564,36350.0
2016-08-05 14:20:00,55.6,55.6,55.58,55.59,18160.0,49.5653,49.5653,49.5475,49.5564,18160.0
2016-08-05 14:30:00,55.59,55.62,55.57,55.58,79120.0,49.5564,49.5831,49.5385,49.5475,79120.0
2016-08-05 14:40:00,55.59,55.61,55.57,55.61,25540.0,49.5564,49.5742,49.5385,49.5742,25540.0
2016-08-05 14:50:00,55.59,55.61,55.54,55.56,52190.0,49.5564,49.5742,49.5118,49.5296,52190.0
2016-08-05 15:00:00,55.56,55.62,55.55,55.6,50015.0,49.5296,49.5831,49.5207,49.5653,50015.0
2016-08-05 15:10:00,55.62,55.63,55.59,55.6,104825.0,49.5831,49.592,49.5564,49.5653,104825.0
2016-08-05 15:20:00,55.6,55.61,55.57,55.61,67295.0,49.5653,49.5742,49.5385,49.5742,67295.0
2016-08-05 15:30:00,55.59,55.62,55.58,55.6,80615.0,49.5564,49.5831,49.5475,49.5653,80615.0
2016-08-05 15:40:00,55.6,55.62,55.58,55.59,98320.0,49.5653,49.5831,49.5475,49.5564,98320.0
2016-08-05 15:50:00,55.61,55.61,55.54,55.55,311065.0,49.5742,49.5742,49.5118,49.5207,311065.0
2016-08-08 09:30:00,55.48,55.48,55.15,55.15,68870.0,49.4583,49.4583,49.1641,49.1641,68870.0
2016-08-08 09:40:00,55.17,55.34,55.15,55.23,42775.0,49.182,49.3335,49.1641,49.2354,42775.0
2016-08-08 09:50:00,55.24,55.26,55.12,55.12,35285.0,49.2444,49.2622,49.1374,49.1374,35285.0
2016-08-08 10:00:00,55.16,55.26,55.13,55.22,48085.0,49.173,49.2622,49.1463,49.2265,48085.0
2016-08-08 10:10:00,55.22,55.24,55.14,55.2,40250.0,49.2265,49.2444,49.1552,49.2087,40250.0
2016-08-08 10:20:00,55.17,55.24,55.1,55.11,137850.0,49.182,49.2444,49.1196,49.1285,137850.0
2016-08-08 10:30:00,55.08,55.14,55.07,55.08,67015.0,49.1017,49.1552,49.0928,49.1017,67015.0
2016-08-08 10:40:00,55.09,55.09,55.01,55.01,39530.0,49.1106,49.1106,49.0393,49.0393,39530.0
2016-08-08 10:50:00,55.03,55.1,55.01,55.1,29700.0,49.0572,49.1196,49.0393,49.1196,29700.0
2016-08-08 11:00:00,55.11,55.15,55.1,55.15,50020.0,49.1285,49.1641,49.1196,49.1641,50020.0
2016-08-08 11:10:00,55.16,55.23,55.15,55.2,54055.0,49.173,49.2354,49.1641,49.2087,54055.0
2016-08-08 11:20:00,55.21,55.23,55.12,55.13,49570.0,49.2176,49.2354,49.1374,49.1463,49570.0
2016-08-08 11:30:00,55.13,55.17,54.98,54.99,112305.0,49.1463,49.182,49.0126,49.0215,112305.0
2016-08-08 11:40:00,54.98,55.05,54.91,54.96,49620.0,49.0126,49.075,48.9502,48.9947,49620.0
2016-08-08 11:50:00,54.95,55.04,54.94,54.97,38655.0,48.9858,49.0661,48.9769,49.0037,38655.0
2016-08-08 12:00:00,54.96,55.0,54.94,54.99,37230.0,48.9947,49.0304,48.9769,49.0215,37230.0
2016-08-08 12:10:00,54.99,55.08,54.99,55.08,15000.0,49.0215,49.1017,49.0215,49.1017,15000.0
2016-08-08 12:20:00,55.07,55.23,55.07,55.19,103000.0,49.0928,49.2354,49.0928,49.1998,103000.0
2016-08-08 12:30:00,55.22,55.22,55.14,55.17,32505.0,49.2265,49.2265,49.1552,49.182,32505.0
2016-08-08 12:40:00,55.17,55.22,55.16,55.2,24260.0,49.182,49.2265,49.173,49.2087,24260.0
2016-08-08 12:50:00,55.22,55.27,55.2,55.27,27360.0,49.2265,49.2711,49.2087,49.2711,27360.0
2016-08-08 13:00:00,55.29,55.34,55.27,55.33,68380.0,49.2889,49.3335,49.2711,49.3246,68380.0
2016-08-08 13:10:00,55.34,55.4,55.34,55.37,52085.0,49.3335,49.387,49.3335,49.3602,52085.0
2016-08-08 13:20:00,55.38,55.38,55.26,55.33,50500.0,49.3692,49.3692,49.2622,49.3246,50500.0
2016-08-08 13:30:00,55.31,55.32,55.23,55.26,37000.0,49.3068,49.3157,49.2354,49.2622,37000.0
2016-08-08 13:40:00,55.23,55.26,55.17,55.19,43945.0,49.2354,49.2622,49.182,49.1998,43945.0
2016-08-08 13:50:00,55.18,55.24,55.17,55.24,17750.0,49.1909,49.2444,49.182,49.2444,17750.0
2016-08-08 14:00:00,55.22,55.24,55.15,55.15,45065.0,49.2265,49.2444,49.1641,49.1641,45065.0
2016-08-08 14:10:00,55.15,55.19,55.1,55.14,47000.0,49.1641,49.1998,49.1196,49.1552,47000.0
2016-08-08 14:20:00,55.13,55.14,55.04,55.12,38940.0,49.1463,49.1552,49.0661,49.1374,38940.0
2016-08-08 14:30:00,55.14,55.19,55.1,55.19,42930.0,49.1552,49.1998,49.1196,49.1998,42930.0
2016-08-08 14:40:00,55.18,55.26,55.16,55.26,16555.0,49.1909,49.2622,49.173,49.2622,16555.0
2016-08-08 14:50:00,55.26,55.29,55.23,55.25,39845.0,49.2622,49.2889,49.2354,49.2533,39845.0
2016-08-08 15:00:00,55.25,55.27,55.21,55.24,28500.0,49.2533,49.2711,49.2176,49.2444,28500.0
2016-08-08 15:10:00,55.24,55.28,55.23,55.24,43250.0,49.2444,49.28,49.2354,49.2444,43250.0
2016-08-08 15:20:00,55.25,55.28,55.24,55.27,26100.0,49.2533,49.28,49.2444,49.2711,26100.0
2016-08-08 15:30:00,55.28,55.33,55.27,55.33,119825.0,49.28,49.3246,49.2711,49.3246,119825.0
2016-08-08 15:40:00,55.33,55.35,55.28,55.33,219690.0,49.3246,49.3424,49.28,49.3246,219690.0
2016-08-08 15:50:00,55.32,55.37,55.32,55.37,165360.0,49.3157,49.3602,49.3157,49.3602,165360.0
2016-08-09 09:30:00,55.46,55.46,55.2,55.3,24835.0,49.4405,49.4405,49.2087,49.2978,24835.0
2016-08-09 09:40:00,55.33,55.38,55.24,55.34,29715.0,49.3246,49.3692,49.2444,49.3335,29715.0
2016-08-09 09:50:00,55.35,55.48,55.32,55.47,29730.0,49.3424,49.4583,49.3157,49.4494,29730.0
2016-08-09 10:00:00,55.46,55.46,55.35,55.43,47780.0,49.4405,49.4405,49.3424,49.4137,47780.0
2016-08-09 10:10:00,55.43,55.47,55.38,55.43,49920.0,49.4137,49.4494,49.3692,49.4137,49920.0
2016-08-09 10:20:00,55.46,55.47,55.4,55.4,18200.0,49.4405,49.4494,49.387,49.387,18200.0
2016-08-09 10:30:00,55.42,55.46,55.4,55.4,26000.0,49.4048,49.4405,49.387,49.387,26000.0
2016-08-09 10:40:00,55.4,55.42,55.36,55.37,58870.0,49.387,49.4048,49.3513,49.3602,58870.0
2016-08-09 10:50:00,55.4,55.4,55.36,55.36,27250.0,49.387,49.387,49.3513,49.3513,27250.0
2016-08-09 11:00:00,55.37,55.41,55.36,55.38,28630.0,49.3602,49.3959,49.3513,49.3692,28630.0
2016-08-09 11:10:00,55.41,55.49,55.41,55.43,41415.0,49.3959,49.4672,49.3959,49.4137,41415.0
2016-08-09 11:20:00,55.45,55.46,55.38,55.43,22000.0,49.4316,49.4405,49.3692,49.4137,22000.0
2016-08-09 11:30:00,55.43,55.44,55.3,55.32,74340.0,49.4137,49.4227,49.2978,49.3157,74340.0
2016-08-09 11:40:00,55.32,55.38,55.22,55.27,84810.0,49.3157,49.3692,49.2265,49.2711,84810.0
2016-08-09 11:50:00,55.27,55.32,55.23,55.31,21495.0,49.2711,49.3157,49.2354,49.3068,21495.0
2016-08-09 12:00:00,55.31,55.33,55.28,55.3,13050.0,49.3068,49.3246,49.28,49.2978,13050.0
2016-08-09 12:10:00,55.3,55.3,55.25,55.27,24660.0,49.2978,49.2978,49.2533,49.2711,24660.0
2016-08-09 12:20:00,55.26,55.27,55.23,55.23,15305.0,49.2622,49.2711,49.2354,49.2354,15305.0
2016-08-09 12:30:00,55.25,55.26,55.2,55.21,15640.0,49.2533,49.2622,49.2087,49.2176,15640.0
2016-08-09 12:40:00,55.22,55.27,55.22,55.27,11245.0,49.2265,49.2711,49.2265,49.2711,11245.0
2016-08-09 12:50:00,55.26,55.3,55.25,55.27,9500.0,49.2622,49.2978,49.2533,49.2711,9500.0
2016-08-09 13:00:00,55.27,55.34,55.27,55.32,16215.0,49.2711,49.3335,49.2711,49.3157,16215.0
2016-08-09 13:10:00,55.32,55.5,55.32,55.46,56025.0,49.3157,49.4761,49.3157,49.4405,56025.0
2016-08-09 13:20:00,55.47,55.48,55.43,55.47,11035.0,49.4494,49.4583,49.4137,49.4494,11035.0
2016-08-09 13:30:00,55.47,55.51,55.39,55.39,23410.0,49.4494,49.4851,49.3781,49.3781,23410.0
2016-08-09 13:40:00,55.41,55.41,55.3,55.32,38200.0,49.3959,49.3959,49.2978,49.3157,38200.0
2016-08-09 13:50:00,55.33,55.35,55.29,55.35,26505.0,49.3246,49.3424,49.2889,49.3424,26505.0
2016-08-09 14:00:00,55.37,55.38,55.33,55.35,12500.0,49.3602,49.3692,49.3246,49.3424,12500.0
2016-08-09 14:10:00,55.34,55.38,55.31,55.32,68630.0,49.3335,49.3692,49.3068,49.3157,68630.0
2016-08-09 14:20:00,55.35,55.35,55.32,55.32,28175.0,49.3424,49.3424,49.3157,49.3157,28175.0
2016-08-09 14:30:00,55.33,55.38,55.33,55.35,26180.0,49.3246,49.3692,49.3246,49.3424,26180.0
2016-08-09 14:40:00,55.36,55.4,55.34,55.34,9550.0,49.3513,49.387,49.3335,49.3335,9550.0
2016-08-09 14:50:00,55.37,55.45,55.37,55.43,10605.0,49.3602,49.4316,49.3602,49.4137,10605.0
2016-08-09 15:00:00,55.44,55.5,55.44,55.45,39060.0,49.4227,49.4761,49.4227,49.4316,39060.0
2016-08-09 15:10:00,55.47,55.47,55.42,55.42,23110.0,49.4494,49.4494,49.4048,49.4048,23110.0
2016-08-09 15:20:00,55.42,55.47,55.41,55.46,17200.0,49.4048,49.4494,49.3959,49.4405,17200.0
2016-08-09 15:30:00,55.42,55.42,55.37,55.39,52325.0,49.4048,49.4048,49.3602,49.3781,52325.0
2016-08-09 15:40:00,55.4,55.41,55.33,55.36,74150.0,49.387,49.3959,49.3246,49.3513,74150.0
2016-08-09 15:50:00,55.37,55.41,55.36,55.41,186180.0,49.3602,49.3959,49.3513,49.3959,186180.0
2016-08-10 09:30:00,55.35,55.36,55.26,55.34,41430.0,49.3424,49.3513,49.2622,49.3335,41430.0
2016-08-10 09:40:00,55.34,55.4,55.32,55.37,15325.0,49.3335,49.387,49.3157,49.3602,15325.0
2016-08-10 09:50:00,55.36,55.42,55.34,55.34,30800.0,49.3513,49.4048,49.3335,49.3335,30800.0
2016-08-10 10:00:00,55.34,55.38,55.28,55.28,24000.0,49.3335,49.3692,49.28,49.28,24000.0
2016-08-10 10:10:00,55.29,55.33,55.29,55.32,18465.0,49.2889,49.3246,49.2889,49.3157,18465.0
2016-08-10 10:20:00,55.32,55.39,55.32,55.34,11000.0,49.3157,49.3781,49.3157,49.3335,11000.0
2016-08-10 10:30:00,55.34,55.39,55.34,55.34,17155.0,49.3335,49.3781,49.3335,49.3335,17155.0
2016-08-10 10:40:00,55.34,55.37,55.31,55.32,13130.0,49.3335,49.3602,49.3068,49.3157,13130.0
2016-08-10 10:50:00,55.31,55.31,55.25,55.29,46340.0,49.3068,49.3068,49.2533,49.2889,46340.0
2016-08-10 11:00:00,55.29,55.32,55.27,55.29,37420.0,49.2889,49.3157,49.2711,49.2889,37420.0
2016-08-10 11:10:00,55.28,55.29,55.19,55.19,26360.0,49.28,49.2889,49.1998,49.1998,26360.0
2016-08-10 11:20:00,55.17,55.2,55.13,55.16,94655.0,49.182,49.2087,49.1463,49.173,94655.0
2016-08-10 11:30:00,55.17,55.18,55.15,55.18,21290.0,49.182,49.1909,49.1641,49.1909,21290.0
2016-08-10 11:40:00,55.17,55.23,55.16,55.22,88520.0,49.182,49.2354,49.173,49.2265,88520.0
2016-08-10 11:50:00,55.22,55.28,55.22,55.28,16445.0,49.2265,49.28,49.2265,49.28,16445.0
2016-08-10 12:00:00,55.28,55.32,55.28,55.32,13260.0,49.28,49.3157,49.28,49.3157,13260.0
2016-08-10 12:10:00,55.31,55.32,55.26,55.28,73465.0,49.3068,49.3157,49.2622,49.28,73465.0
2016-08-10 12:20:00,55.27,55.3,55.27,55.28,10010.0,49.2711,49.2978,49.2711,49.28,10010.0
2016-08-10 12:30:00,55.27,55.35,55.27,55.32,19625.0,49.2711,49.3424,49.2711,49.3157,19625.0
2016-08-10 12:40:00,55.33,55.33,55.29,55.32,15305.0,49.3246,49.3246,49.2889,49.3157,15305.0
2016-08-10 12:50:00,55.31,55.34,55.29,55.34,63400.0,49.3068,49.3335,49.2889,49.3335,63400.0
2016-08-10 13:00:00,55.34,55.39,55.34,55.39,11270.0,49.3335,49.3781,49.3335,49.3781,11270.0
2016-08-10 13:10:00,55.39,55.39,55.31,55.31,13995.0,49.3781,49.3781,49.3068,49.3068,13995.0
2016-08-10 13:20:00,55.31,55.35,55.31,55.35,12735.0,49.3068,49.3424,49.3068,49.3424,12735.0
2016-08-10 13:30:00,55.36,55.36,55.31,55.31,9710.0,49.3513,49.3513,49.3068,49.3068,9710.0
2016-08-10 13:40:00,55.32,55.35,55.32,55.34,8000.0,49.3157,49.3424,49.3157,49.3335,8000.0
2016-08-10 13:50:00,55.36,55.46,55.36,55.44,38450.0,49.3513,49.4405,49.3513,49.4227,38450.0
2016-08-10 14:00:00,55.43,55.45,55.39,55.4,13500.0,49.4137,49.4316,49.3781,49.387,13500.0
2016-08-10 14:10:00,55.4,55.4,55.33,55.34,17605.0,49.387,49.387,49.3246,49.3335,17605.0
2016-08-10 14:20:00,55.33,55.33,55.26,55.29,27255.0,49.3246,49.3246,49.2622,49.2889,27255.0
2016-08-10 14:30:00,55.29,55.29,55.23,55.23,20785.0,49.2889,49.2889,49.2354,49.2354,20785.0
2016-08-10 14:40:00,55.24,55.29,55.22,55.29,49375.0,49.2444,49.2889,49.2265,49.2889,49375.0
2016-08-10 14:50:00,55.27,55.32,55.27,55.3,7805.0,49.2711,49.3157,49.2711,49.2978,7805.0
2016-08-10 15:00:00,55.3,55.34,55.3,55.34,22000.0,49.2978,49.3335,49.2978,49.3335,22000.0
2016-08-10 15:10:00,55.35,55.41,55.34,55.41,23170.0,49.3424,49.3959,49.3335,49.3959,23170.0
2016-08-10 15:20:00,55.41,55.45,55.41,55.41,31320.0,49.3959,49.4316,49.3959,49.3959,31320.0
2016-08-10 15:30:00,55.42,55.42,55.37,55.37,40105.0,49.4048,49.4048,49.3602,49.3602,40105.0
2016-08-10 15:40:00,55.37,55.39,55.33,55.35,49010.0,49.3602,49.3781,49.3246,49.3424,49010.0
2016-08-10 15:50:00,55.35,55.38,55.32,55.38,205900.0,49.3424,49.3692,49.3157,49.3692,205900.0
2016-08-11 09:30:00,55.62,55.62,55.23,55.24,68405.0,49.5831,49.5831,49.2354,49.2444,68405.0
2016-08-11 09:40:00,55.25,55.41,55.24,55.35,28470.0,49.2533,49.3959,49.2444,49.3424,28470.0
2016-08-11 09:50:00,55.36,55.41,55.33,55.34,42005.0,49.3513,49.3959,49.3246,49.3335,42005.0
2016-08-11 10:00:00,55.34,55.41,55.34,55.4,30195.0,49.3335,49.3959,49.3335,49.387,30195.0
2016-08-11 10:10:00,55.41,55.48,55.38,55.4,64100.0,49.3959,49.4583,49.3692,49.387,64100.0
2016-08-11 10:20:00,55.43,55.43,55.35,55.4,22390.0,49.4137,49.4137,49.3424,49.387,22390.0
2016-08-11 10:30:00,55.41,55.51,55.39,55.5,27585.0,49.3959,49.4851,49.3781,49.4761,27585.0
2016-08-11 10:40:00,55.54,55.6,55.54,55.58,16020.0,49.5118,49.5653,49.5118,49.5475,16020.0
2016-08-11 10:50:00,55.58,55.59,55.53,55.57,57140.0,49.5475,49.5564,49.5029,49.5385,57140.0
2016-08-11 11:00:00,55.57,55.58,55.55,55.56,5500.0,49.5385,49.5475,49.5207,49.5296,5500.0
2016-08-11 11:10:00,55.56,55.6,55.54,55.56,27380.0,49.5296,49.5653,49.5118,49.5296,27380.0
2016-08-11 11:20:00,55.55,55.6,55.55,55.59,13570.0,49.5207,49.5653,49.5207,49.5564,13570.0
2016-08-11 11:30:00,55.56,55.6,55.52,55.58,31255.0,49.5296,49.5653,49.494,49.5475,31255.0
2016-08-11 11:40:00,55.56,55.63,55.56,55.6,8500.0,49.5296,49.592,49.5296,49.5653,8500.0
2016-08-11 11:50:00,55.61,55.7,55.59,55.7,16360.0,49.5742,49.6544,49.5564,49.6544,16360.0
2016-08-11 12:00:00,55.68,55.71,55.63,55.67,19500.0,49.6366,49.6633,49.592,49.6277,19500.0
2016-08-11 12:10:00,55.66,55.67,55.6,55.6,8425.0,49.6188,49.6277,49.5653,49.5653,8425.0
2016-08-11 12:20:00,55.6,55.66,55.59,55.61,24275.0,49.5653,49.6188,49.5564,49.5742,24275.0
2016-08-11 12:30:00,55.6,55.68,55.6,55.66,31500.0,49.5653,49.6366,49.5653,49.6188,31500.0
2016-08-11 12:40:00,55.64,55.68,55.64,55.68,9205.0,49.6009,49.6366,49.6009,49.6366,9205.0
2016-08-11 12:50:00,55.68,55.68,55.65,55.67,8660.0,49.6366,49.6366,49.6099,49.6277,8660.0
2016-08-11 13:00:00,55.66,55.66,55.61,55.66,26750.0,49.6188,49.6188,49.5742,49.6188,26750.0
2016-08-11 13:10:00,55.65,55.67,55.63,55.65,16230.0,49.6099,49.6277,49.592,49.6099,16230.0
2016-08-11 13:20:00,55.64,55.69,55.64,55.69,9250.0,49.6009,49.6455,49.6009,49.6455,9250.0
2016-08-11 13:30:00,55.67,55.68,55.66,55.66,11970.0,49.6277,49.6366,49.6188,49.6188,11970.0
2016-08-11 13:40:00,55.66,55.7,55.66,55.7,11750.0,49.6188,49.6544,49.6188,49.6544,11750.0
2016-08-11 13:50:00,55.7,55.71,55.68,55.7,22790.0,49.6544,49.6633,49.6366,49.6544,22790.0
2016-08-11 14:00:00,55.7,55.71,55.68,55.7,24825.0,49.6544,49.6633,49.6366,49.6544,24825.0
2016-08-11 14:10:00,55.67,55.69,55.65,55.65,10400.0,49.6277,49.6455,49.6099,49.6099,10400.0
2016-08-11 14:20:00,55.66,55.7,55.66,55.69,18215.0,49.6188,49.6544,49.6188,49.6455,18215.0
2016-08-11 14:30:00,55.69,55.69,55.62,55.64,25615.0,49.6455,49.6455,49.5831,49.6009,25615.0
2016-08-11 14:40:00,55.63,55.68,55.62,55.68,19385.0,49.592,49.6366,49.5831,49.6366,19385.0
2016-08-11 14:50:00,55.67,55.72,55.67,55.72,26955.0,49.6277,49.6723,49.6277,49.6723,26955.0
2016-08-11 15:00:00,55.7,55.71,55.68,55.71,29875.0,49.6544,49.6633,49.6366,49.6633,29875.0
2016-08-11 15:10:00,55.71,55.72,55.69,55.7,32735.0,49.6633,49.6723,49.6455,49.6544,32735.0
2016-08-11 15:20:00,55.7,55.73,55.69,55.71,48820.0,49.6544,49.6812,49.6455,49.6633,48820.0
2016-08-11 15:30:00,55.7,55.73,55.69,55.73,80190.0,49.6544,49.6812,49.6455,49.6812,80190.0
2016-08-11 15:40:00,55.72,55.75,55.71,55.73,59625.0,49.6723,49.699,49.6633,49.6812,59625.0
2016-08-11 15:50:00,55.73,55.74,55.7,55.72,186980.0,49.6812,49.6901,49.6544,49.6723,186980.0
2016-08-12 09:30:00,55.36,55.68,55.26,55.3,56390.0,49.3513,49.6366,49.2622,49.2978,56390.0
2016-08-12 09:40:00,55.27,55.66,55.27,55.62,68685.0,49.2711,49.6188,49.2711,49.5831,68685.0
2016-08-12 09:50:00,55.65,55.69,55.57,55.57,21500.0,49.6099,49.6455,49.5385,49.5385,21500.0
2016-08-12 10:00:00,55.62,55.67,55.6,55.64,20510.0,49.5831,49.6277,49.5653,49.6009,20510.0
2016-08-12 10:10:00,55.65,55.68,55.63,55.67,18345.0,49.6099,49.6366,49.592,49.6277,18345.0
2016-08-12 10:20:00,55.67,55.7,55.64,55.67,41105.0,49.6277,49.6544,49.6009,49.6277,41105.0
2016-08-12 10:30:00,55.67,55.7,55.64,55.64,25555.0,49.6277,49.6544,49.6009,49.6009,25555.0
2016-08-12 10:40:00,55.63,55.69,55.58,55.69,24665.0,49.592,49.6455,49.5475,49.6455,24665.0
2016-08-12 10:50:00,55.67,55.69,55.61,55.61,23635.0,49.6277,49.6455,49.5742,49.5742,23635.0
2016-08-12 11:00:00,55.61,55.61,55.57,55.58,20155.0,49.5742,49.5742,49.5385,49.5475,20155.0
2016-08-12 11:10:00,55.58,55.7,55.58,55.7,15605.0,49.5475,49.6544,49.5475,49.6544,15605.0
2016-08-12 11:20:00,55.7,55.72,55.66,55.66,13405.0,49.6544,49.6723,49.6188,49.6188,13405.0
2016-08-12 11:30:00,55.66,55.69,55.62,55.69,22530.0,49.6188,49.6455,49.5831,49.6455,22530.0
2016-08-12 11:40:00,55.69,55.74,55.68,55.71,15015.0,49.6455,49.6901,49.6366,49.6633,15015.0
2016-08-12 11:50:00,55.72,55.72,55.67,55.7,20555.0,49.6723,49.6723,49.6277,49.6544,20555.0
2016-08-12 12:00:00,55.69,55.72,55.68,55.71,15000.0,49.6455,49.6723,49.6366,49.6633,15000.0
2016-08-12 12:10:00,55.72,55.73,55.69,55.71,14115.0,49.6723,49.6812,49.6455,49.6633,14115.0
2016-08-12 12:20:00,55.71,55.77,55.71,55.73,16800.0,49.6633,49.7168,49.6633,49.6812,16800.0
2016-08-12 12:30:00,55.73,55.74,55.7,55.72,4500.0,49.6812,49.6901,49.6544,49.6723,4500.0
2016-08-12 12:40:00,55.74,55.74,55.72,55.74,3500.0,49.6901,49.6901,49.6723,49.6901,3500.0
2016-08-12 12:50:00,55.72,55.72,55.69,55.71,8180.0,49.6723,49.6723,49.6455,49.6633,8180.0
2016-08-12 13:00:00,55.7,55.71,55.65,55.65,20490.0,49.6544,49.6633,49.6099,49.6099,20490.0
2016-08-12 13:10:00,55.67,55.68,55.66,55.67,17625.0,49.6277,49.6366,49.6188,49.6277,17625.0
2016-08-12 13:20:00,55.67,55.72,55.66,55.72,10980.0,49.6277,49.6723,49.6188,49.6723,10980.0
2016-08-12 13:30:00,55.71,55.73,55.68,55.73,34955.0,49.6633,49.6812,49.6366,49.6812,34955.0
2016-08-12 13:40:00,55.73,55.74,55.7,55.7,10000.0,49.6812,49.6901,49.6544,49.6544,10000.0
2016-08-12 13:50:00,55.7,55.76,55.7,55.75,14500.0,49.6544,49.7079,49.6544,49.699,14500.0
2016-08-12 14:00:00,55.75,55.79,55.72,55.79,22295.0,49.699,49.7347,49.6723,49.7347,22295.0
2016-08-12 14:10:00,55.78,55.78,55.73,55.75,30360.0,49.7257,49.7257,49.6812,49.699,30360.0
2016-08-12 14:20:00,55.75,55.76,55.74,55.76,22480.0,49.699,49.7079,49.6901,49.7079,22480.0
2016-08-12 14:30:00,55.74,55.74,55.7,55.7,3545.0,49.6901,49.6901,49.6544,49.6544,3545.0
2016-08-12 14:40:00,55.69,55.74,55.69,55.74,13845.0,49.6455,49.6901,49.6455,49.6901,13845.0
2016-08-12 14:50:00,55.71,55.73,55.71,55.72,16045.0,49.6633,49.6812,49.6633,49.6723,16045.0
2016-08-12 15:00:00,55.72,55.74,55.7,55.74,12990.0,49.6723,49.6901,49.6544,49.6901,12990.0
2016-08-12 15:10:00,55.72,55.74,55.7,55.72,23000.0,49.6723,49.6901,49.6544,49.6723,23000.0
2016-08-12 15:20:00,55.73,55.76,55.73,55.75,31750.0,49.6812,49.7079,49.6812,49.699,31750.0
2016-08-12 15:30:00,55.76,55.79,55.75,55.77,47275.0,49.7079,49.7347,49.699,49.7168,47275.0
2016-08-12 15:40:00,55.77,55.79,55.74,55.76,37240.0,49.7168,49.7347,49.6901,49.7079,37240.0
2016-08-12 15:50:00,55.75,55.76,55.68,55.75,260460.0,49.699,49.7079,49.6366,49.699,260460.0
2016-08-15 09:30:00,55.93,55.93,55.74,55.83,20930.0,49.8595,49.8595,49.6901,49.7703,20930.0
2016-08-15 09:40:00,55.79,55.83,55.78,55.8,45925.0,49.7347,49.7703,49.7257,49.7436,45925.0
2016-08-15 09:50:00,55.82,55.82,55.73,55.78,35095.0,49.7614,49.7614,49.6812,49.7257,35095.0
2016-08-15 10:00:00,55.81,55.94,55.81,55.91,49000.0,49.7525,49.8684,49.7525,49.8416,49000.0
2016-08-15 10:10:00,55.93,56.01,55.91,55.91,52650.0,49.8595,49.9308,49.8416,49.8416,52650.0
2016-08-15 10:20:00,55.93,56.0,55.88,56.0,28260.0,49.8595,49.9219,49.8149,49.9219,28260.0
2016-08-15 10:30:00,56.0,56.0,55.91,55.98,22860.0,49.9219,49.9219,49.8416,49.904,22860.0
2016-08-15 10:40:00,55.97,56.03,55.97,56.0,33100.0,49.8951,49.9486,49.8951,49.9219,33100.0
2016-08-15 10:50:00,56.0,56.04,55.98,56.04,26415.0,49.9219,49.9575,49.904,49.9575,26415.0
2016-08-15 11:00:00,56.05,56.06,55.95,55.98,12000.0,49.9664,49.9754,49.8773,49.904,12000.0
2016-08-15 11:10:00,55.97,55.99,55.92,55.95,28300.0,49.8951,49.913,49.8506,49.8773,28300.0
2016-08-15 11:20:00,55.95,55.95,55.87,55.87,9050.0,49.8773,49.8773,49.806,49.806,9050.0
2016-08-15 11:30:00,55.85,55.86,55.82,55.83,13115.0,49.7882,49.7971,49.7614,49.7703,13115.0
2016-08-15 11:40:00,55.82,55.91,55.8,55.9,18180.0,49.7614,49.8416,49.7436,49.8327,18180.0
2016-08-15 11:50:00,55.92,55.96,55.91,55.94,24865.0,49.8506,49.8862,49.8416,49.8684,24865.0
2016-08-15 12:00:00,55.95,55.96,55.91,55.91,9185.0,49.8773,49.8862,49.8416,49.8416,9185.0
2016-08-15 12:10:00,55.86,55.91,55.86,55.91,6845.0,49.7971,49.8416,49.7971,49.8416,6845.0
2016-08-15 12:20:00,55.92,55.92,55.87,55.88,6000.0,49.8506,49.8506,49.806,49.8149,6000.0
2016-08-15 12:30:00,55.87,55.91,55.84,55.89,271855.0,49.806,49.8416,49.7792,49.8238,271855.0
2016-08-15 12:40:00,55.9,55.9,55.88,55.88,3500.0,49.8327,49.8327,49.8149,49.8149,3500.0
2016-08-15 12:50:00,55.9,55.95,55.89,55.95,12950.0,49.8327,49.8773,49.8238,49.8773,12950.0
2016-08-15 13:00:00,55.94,55.96,55.93,55.93,13045.0,49.8684,49.8862,49.8595,49.8595,13045.0
2016-08-15 13:10:00,55.93,55.97,55.93,55.94,18305.0,49.8595,49.8951,49.8595,49.8684,18305.0
2016-08-15 13:20:00,55.91,55.92,55.9,55.9,10255.0,49.8416,49.8506,49.8327,49.8327,10255.0
2016-08-15 13:30:00,55.91,55.92,55.86,55.88,31565.0,49.8416,49.8506,49.7971,49.8149,31565.0
2016-08-15 13:40:00,55.89,55.92,55.88,55.88,8090.0,49.8238,49.8506,49.8149,49.8149,8090.0
2016-08-15 13:50:00,55.9,55.9,55.88,55.88,11500.0,49.8327,49.8327,49.8149,49.8149,11500.0
2016-08-15 14:00:00,55.88,55.95,55.88,55.93,21715.0,49.8149,49.8773,49.8149,49.8595,21715.0
2016-08-15 14:10:00,55.96,55.98,55.94,55.96,10225.0,49.8862,49.904,49.8684,49.8862,10225.0
2016-08-15 14:20:00,55.96,55.97,55.95,55.95,4500.0,49.8862,49.8951,49.8773,49.8773,4500.0
2016-08-15 14:30:00,55.94,55.96,55.94,55.96,22870.0,49.8684,49.8862,49.8684,49.8862,22870.0
2016-08-15 14:40:00,55.97,55.97,55.96,55.97,4000.0,49.8951,49.8951,49.8862,49.8951,4000.0
2016-08-15 14:50:00,55.96,55.97,55.91,55.91,12000.0,49.8862,49.8951,49.8416,49.8416,12000.0
2016-08-15 15:00:00,55.91,55.94,55.89,55.93,23250.0,49.8416,49.8684,49.8238,49.8595,23250.0
2016-08-15 15:10:00,55.94,55.94,55.87,55.88,23075.0,49.8684,49.8684,49.806,49.8149,23075.0
2016-08-15 15:20:00,55.88,55.98,55.88,55.9,93500.0,49.8149,49.904,49.8149,49.8327,93500.0
2016-08-15 15:30:00,55.9,55.92,55.88,55.9,211195.0,49.8327,49.8506,49.8149,49.8327,211195.0
2016-08-15 15:40:00,55.9,56.04,55.9,56.02,327360.0,49.8327,49.9575,49.8327,49.9397,327360.0
2016-08-15 15:50:00,56.01,56.01,55.98,56.01,235555.0,49.9308,49.9308,49.904,49.9308,235555.0
2016-08-16 09:30:00,55.8,55.99,55.79,55.85,38770.0,49.7436,49.913,49.7347,49.7882,38770.0
2016-08-16 09:40:00,55.81,55.88,55.76,55.87,34940.0,49.7525,49.8149,49.7079,49.806,34940.0
2016-08-16 09:50:00,55.85,55.92,55.82,55.9,13250.0,49.7882,49.8506,49.7614,49.8327,13250.0
2016-08-16 10:00:00,55.89,56.08,55.89,56.02,35400.0,49.8238,49.9932,49.8238,49.9397,35400.0
2016-08-16 10:10:00,56.02,56.08,56.0,56.05,64845.0,49.9397,49.9932,49.9219,49.9664,64845.0
2016-08-16 10:20:00,56.07,56.12,56.04,56.09,27655.0,49.9843,50.0288,49.9575,50.0021,27655.0
2016-08-16 10:30:00,56.08,56.08,55.99,56.0,24080.0,49.9932,49.9932,49.913,49.9219,24080.0
2016-08-16 10:40:00,56.0,56.0,55.93,55.98,26340.0,49.9219,49.9219,49.8595,49.904,26340.0
2016-08-16 10:50:00,55.99,55.99,55.83,55.93,44125.0,49.913,49.913,49.7703,49.8595,44125.0
2016-08-16 11:00:00,55.92,55.93,55.89,55.93,23000.0,49.8506,49.8595,49.8238,49.8595,23000.0
2016-08-16 11:10:00,55.91,55.94,55.87,55.87,33835.0,49.8416,49.8684,49.806,49.806,33835.0
2016-08-16 11:20:00,55.88,55.89,55.81,55.83,23655.0,49.8149,49.8238,49.7525,49.7703,23655.0
2016-08-16 11:30:00,55.83,55.83,55.77,55.82,49000.0,49.7703,49.7703,49.7168,49.7614,49000.0
2016-08-16 11:40:00,55.83,55.87,55.81,55.87,17000.0,49.7703,49.806,49.7525,49.806,17000.0
2016-08-16 11:50:00,55.87,55.94,55.87,55.93,30240.0,49.806,49.8684,49.806,49.8595,30240.0
2016-08-16 12:00:00,55.92,55.92,55.87,55.87,30500.0,49.8506,49.8506,49.806,49.806,30500.0
2016-08-16 12:10:00,55.88,55.89,55.87,55.89,18145.0,49.8149,49.8238,49.806,49.8238,18145.0
2016-08-16 12:20:00,55.87,55.9,55.87,55.89,15645.0,49.806,49.8327,49.806,49.8238,15645.0
2016-08-16 12:30:00,55.88,55.89,55.8,55.85,27400.0,49.8149,49.8238,49.7436,49.7882,27400.0
2016-08-16 12:40:00,55.84,55.93,55.84,55.91,8755.0,49.7792,49.8595,49.7792,49.8416,8755.0
2016-08-16 12:50:00,55.94,55.94,55.89,55.91,17405.0,49.8684,49.8684,49.8238,49.8416,17405.0
2016-08-16 13:00:00,55.89,55.9,55.84,55.84,13525.0,49.8238,49.8327,49.7792,49.7792,13525.0
2016-08-16 13:10:00,55.81,55.82,55.78,55.82,17500.0,49.7525,49.7614,49.7257,49.7614,17500.0
2016-08-16 13:20:00,55.82,55.82,55.8,55.82,30555.0,49.7614,49.7614,49.7436,49.7614,30555.0
2016-08-16 13:30:00,55.82,55.83,55.8,55.8,56830.0,49.7614,49.7703,49.7436,49.7436,56830.0
2016-08-16 13:40:00,55.81,55.83,55.78,55.81,19225.0,49.7525,49.7703,49.7257,49.7525,19225.0
2016-08-16 13:50:00,55.83,55.86,55.81,55.81,20250.0,49.7703,49.7971,49.7525,49.7525,20250.0
2016-08-16 14:00:00,55.81,55.84,55.77,55.77,24710.0,49.7525,49.7792,49.7168,49.7168,24710.0
2016-08-16 14:10:00,55.78,55.78,55.74,55.77,13880.0,49.7257,49.7257,49.6901,49.7168,13880.0
2016-08-16 14:20:00,55.78,55.8,55.76,55.8,20295.0,49.7257,49.7436,49.7079,49.7436,20295.0
2016-08-16 14:30:00,55.78,55.79,55.75,55.75,14575.0,49.7257,49.7347,49.699,49.699,14575.0
2016-08-16 14:40:00,55.75,55.76,55.72,55.76,16165.0,49.699,49.7079,49.6723,49.7079,16165.0
2016-08-16 14:50:00,55.77,55.84,55.77,55.83,18150.0,49.7168,49.7792,49.7168,49.7703,18150.0
2016-08-16 15:00:00,55.82,55.87,55.82,55.83,34915.0,49.7614,49.806,49.7614,49.7703,34915.0
2016-08-16 15:10:00,55.82,55.85,55.8,55.82,98320.0,49.7614,49.7882,49.7436,49.7614,98320.0
2016-08-16 15:20:00,55.82,55.88,55.82,55.84,21000.0,49.7614,49.8149,49.7614,49.7792,21000.0
2016-08-16 15:30:00,55.84,55.85,55.71,55.71,69530.0,49.7792,49.7882,49.6633,49.6633,69530.0
2016-08-16 15:40:00,55.71,55.77,55.69,55.69,60020.0,49.6633,49.7168,49.6455,49.6455,60020.0
2016-08-16 15:50:00,55.69,55.72,55.62,55.63,201255.0,49.6455,49.6723,49.5831,49.592,201255.0
2016-08-17 09:30:00,55.72,55.86,55.67,55.72,30795.0,49.6723,49.7971,49.6277,49.6723,30795.0
2016-08-17 09:40:00,55.72,55.86,55.72,55.86,13080.0,49.6723,49.7971,49.6723,49.7971,13080.0
2016-08-17 09:50:00,55.84,55.92,55.84,55.86,15575.0,49.7792,49.8506,49.7792,49.7971,15575.0
2016-08-17 10:00:00,55.85,55.86,55.72,55.79,50020.0,49.7882,49.7971,49.6723,49.7347,50020.0
2016-08-17 10:10:00,55.77,55.92,55.77,55.85,37850.0,49.7168,49.8506,49.7168,49.7882,37850.0
2016-08-17 10:20:00,55.86,55.89,55.85,55.87,35240.0,49.7971,49.8238,49.7882,49.806,35240.0
2016-08-17 10:30:00,55.88,55.9,55.82,55.82,59590.0,49.8149,49.8327,49.7614,49.7614,59590.0
2016-08-17 10:40:00,55.82,55.85,55.8,55.8,32000.0,49.7614,49.7882,49.7436,49.7436,32000.0
2016-08-17 10:50:00,55.8,55.86,55.8,55.85,9000.0,49.7436,49.7971,49.7436,49.7882,9000.0
2016-08-17 11:00:00,55.86,55.87,55.83,55.83,13255.0,49.7971,49.806,49.7703,49.7703,13255.0
2016-08-17 11:10:00,55.83,55.83,55.77,55.77,15750.0,49.7703,49.7703,49.7168,49.7168,15750.0
2016-08-17 11:20:00,55.76,55.77,55.72,55.75,19445.0,49.7079,49.7168,49.6723,49.699,19445.0
2016-08-17 11:30:00,55.77,55.83,55.77,55.82,26515.0,49.7168,49.7703,49.7168,49.7614,26515.0
2016-08-17 11:40:00,55.84,55.9,55.84,55.9,5500.0,49.7792,49.8327,49.7792,49.8327,5500.0
2016-08-17 11:50:00,55.88,55.97,55.88,55.97,39130.0,49.8149,49.8951,49.8149,49.8951,39130.0
2016-08-17 12:00:00,55.96,55.97,55.93,55.95,34680.0,49.8862,49.8951,49.8595,49.8773,34680.0
2016-08-17 12:10:00,55.94,55.98,55.92,55.98,15850.0,49.8684,49.904,49.8506,49.904,15850.0
2016-08-17 12:20:00,55.97,56.02,55.96,56.01,27995.0,49.8951,49.9397,49.8862,49.9308,27995.0
2016-08-17 12:30:00,55.99,55.99,55.95,55.98,19750.0,49.913,49.913,49.8773,49.904,19750.0
2016-08-17 12:40:00,55.99,56.06,55.99,56.06,19150.0,49.913,49.9754,49.913,49.9754,19150.0
2016-08-17 12:50:00,56.05,56.08,56.02,56.04,19480.0,49.9664,49.9932,49.9397,49.9575,19480.0
2016-08-17 13:00:00,56.03,56.04,56.0,56.04,18500.0,49.9486,49.9575,49.9219,49.9575,18500.0
2016-08-17 13:10:00,56.01,56.04,56.0,56.04,7500.0,49.9308,49.9575,49.9219,49.9575,7500.0
2016-08-17 13:20:00,56.03,56.04,56.01,56.02,14690.0,49.9486,49.9575,49.9308,49.9397,14690.0
2016-08-17 13:30:00,56.02,56.08,56.02,56.06,15815.0,49.9397,49.9932,49.9397,49.9754,15815.0
2016-08-17 13:40:00,56.08,56.1,56.04,56.07,8500.0,49.9932,50.011,49.9575,49.9843,8500.0
2016-08-17 13:50:00,56.06,56.07,55.98,55.98,22280.0,49.9754,49.9843,49.904,49.904,22280.0
2016-08-17 14:00:00,55.98,56.02,55.86,56.0,44255.0,49.904,49.9397,49.7971,49.9219,44255.0
2016-08-17 14:10:00,56.0,56.11,55.99,56.09,45760.0,49.9219,50.0199,49.913,50.0021,45760.0
2016-08-17 14:20:00,56.11,56.14,56.06,56.13,31495.0,50.0199,50.0467,49.9754,50.0378,31495.0
2016-08-17 14:30:00,56.13,56.15,56.07,56.1,32565.0,50.0378,50.0556,49.9843,50.011,32565.0
2016-08-17 14:40:00,56.11,56.17,56.08,56.17,18415.0,50.0199,50.0734,49.9932,50.0734,18415.0
2016-08-17 14:50:00,56.15,56.16,56.07,56.16,59625.0,50.0556,50.0645,49.9843,50.0645,59625.0
2016-08-17 15:00:00,56.16,56.16,56.07,56.08,35065.0,50.0645,50.0645,49.9843,49.9932,35065.0
2016-08-17 15:10:00,56.08,56.12,56.06,56.11,64155.0,49.9932,50.0288,49.9754,50.0199,64155.0
2016-08-17 15:20:00,56.13,56.25,56.1,56.24,58355.0,50.0378,50.1447,50.011,50.1358,58355.0
2016-08-17 15:30:00,56.24,56.34,56.24,56.33,98190.0,50.1358,50.225,50.1358,50.2161,98190.0
2016-08-17 15:40:00,56.34,56.36,56.27,56.32,76355.0,50.225,50.2428,50.1626,50.2071,76355.0
2016-08-17 15:50:00,56.32,56.34,56.24,56.27,222295.0,50.2071,50.225,50.1358,50.1626,222295.0
2016-08-18 09:30:00,56.28,56.32,56.15,56.3,52980.0,50.1715,50.2071,50.0556,50.1893,52980.0
2016-08-18 09:40:00,56.3,56.31,56.25,56.29,31175.0,50.1893,50.1982,50.1447,50.1804,31175.0
2016-08-18 09:50:00,56.29,56.33,56.27,56.28,95575.0,50.1804,50.2161,50.1626,50.1715,95575.0
2016-08-18 10:00:00,56.27,56.33,56.25,56.29,26195.0,50.1626,50.2161,50.1447,50.1804,26195.0
2016-08-18 10:10:00,56.29,56.3,56.21,56.24,21995.0,50.1804,50.1893,50.1091,50.1358,21995.0
2016-08-18 10:20:00,56.25,56.25,56.19,56.23,14030.0,50.1447,50.1447,50.0912,50.1269,14030.0
2016-08-18 10:30:00,56.23,56.25,56.22,56.25,18645.0,50.1269,50.1447,50.118,50.1447,18645.0
2016-08-18 10:40:00,56.24,56.24,56.15,56.17,42300.0,50.1358,50.1358,50.0556,50.0734,42300.0
2016-08-18 10:50:00,56.15,56.32,56.15,56.31,75000.0,50.0556,50.2071,50.0556,50.1982,75000.0
2016-08-18 11:00:00,56.3,56.3,56.25,56.28,20915.0,50.1893,50.1893,50.1447,50.1715,20915.0
2016-08-18 11:10:00,56.3,56.31,56.24,56.29,48815.0,50.1893,50.1982,50.1358,50.1804,48815.0
2016-08-18 11:20:00,56.26,56.35,56.24,56.35,22500.0,50.1537,50.2339,50.1358,50.2339,22500.0
2016-08-18 11:30:00,56.35,56.36,56.3,56.3,17355.0,50.2339,50.2428,50.1893,50.1893,17355.0
2016-08-18 11:40:00,56.29,56.36,56.26,56.32,30360.0,50.1804,50.2428,50.1537,50.2071,30360.0
2016-08-18 11:50:00,56.32,56.32,56.27,56.27,12010.0,50.2071,50.2071,50.1626,50.1626,12010.0
2016-08-18 12:00:00,56.28,56.34,56.27,56.34,30500.0,50.1715,50.225,50.1626,50.225,30500.0
2016-08-18 12:10:00,56.35,56.35,56.31,56.34,22625.0,50.2339,50.2339,50.1982,50.225,22625.0
2016-08-18 12:20:00,56.34,56.37,56.31,56.31,40790.0,50.225,50.2517,50.1982,50.1982,40790.0
2016-08-18 12:30:00,56.32,56.38,56.31,56.37,32500.0,50.2071,50.2606,50.1982,50.2517,32500.0
2016-08-18 12:40:00,56.37,56.38,56.34,56.35,13500.0,50.2517,50.2606,50.225,50.2339,13500.0
2016-08-18 12:50:00,56.35,56.36,56.3,56.31,11975.0,50.2339,50.2428,50.1893,50.1982,11975.0
2016-08-18 13:00:00,56.29,56.35,56.29,56.32,25560.0,50.1804,50.2339,50.1804,50.2071,25560.0
2016-08-18 13:10:00,56.31,56.32,56.29,56.29,6000.0,50.1982,50.2071,50.1804,50.1804,6000.0
2016-08-18 13:20:00,56.29,56.34,56.29,56.3,15140.0,50.1804,50.225,50.1804,50.1893,15140.0
2016-08-18 13:30:00,56.33,56.35,56.32,56.32,9500.0,50.2161,50.2339,50.2071,50.2071,9500.0
2016-08-18 13:40:00,56.32,56.33,56.28,56.28,13500.0,50.2071,50.2161,50.1715,50.1715,13500.0
2016-08-18 13:50:00,56.28,56.33,56.27,56.33,46600.0,50.1715,50.2161,50.1626,50.2161,46600.0
2016-08-18 14:00:00,56.31,56.36,56.29,56.36,22000.0,50.1982,50.2428,50.1804,50.2428,22000.0
2016-08-18 14:10:00,56.38,56.38,56.36,56.36,14000.0,50.2606,50.2606,50.2428,50.2428,14000.0
2016-08-18 14:20:00,56.35,56.36,56.32,56.32,156975.0,50.2339,50.2428,50.2071,50.2071,156975.0
2016-08-18 14:30:00,56.32,56.38,56.3,56.35,15575.0,50.2071,50.2606,50.1893,50.2339,15575.0
2016-08-18 14:40:00,56.35,56.38,56.34,56.35,77825.0,50.2339,50.2606,50.225,50.2339,77825.0
2016-08-18 14:50:00,56.36,56.37,56.33,56.34,26325.0,50.2428,50.2517,50.2161,50.225,26325.0
2016-08-18 15:00:00,56.33,56.33,56.28,56.32,17015.0,50.2161,50.2161,50.1715,50.2071,17015.0
2016-08-18 15:10:00,56.33,56.34,56.29,56.3,17060.0,50.2161,50.225,50.1804,50.1893,17060.0
2016-08-18 15:20:00,56.3,56.34,56.3,56.33,24540.0,50.1893,50.225,50.1893,50.2161,24540.0
2016-08-18 15:30:00,56.33,56.34,56.26,56.26,39845.0,50.2161,50.225,50.1537,50.1537,39845.0
2016-08-18 15:40:00,56.28,56.28,56.21,56.21,37005.0,50.1715,50.1715,50.1091,50.1091,37005.0
2016-08-18 15:50:00,56.23,56.27,56.22,56.25,160650.0,50.1269,50.1626,50.118,50.1447,160650.0
2016-08-19 09:30:00,56.21,56.38,56.21,56.28,173680.0,50.1091,50.2606,50.1091,50.1715,173680.0
2016-08-19 09:40:00,56.3,56.3,56.13,56.16,14730.0,50.1893,50.1893,50.0378,50.0645,14730.0
2016-08-19 09:50:00,56.14,56.21,56.02,56.05,32500.0,50.0467,50.1091,49.9397,49.9664,32500.0
2016-08-19 10:00:00,56.05,56.06,56.01,56.02,13550.0,49.9664,49.9754,49.9308,49.9397,13550.0
2016-08-19 10:10:00,56.03,56.09,56.0,56.08,19500.0,49.9486,50.0021,49.9219,49.9932,19500.0
2016-08-19 10:20:00,56.08,56.12,56.08,56.08,9500.0,49.9932,50.0288,49.9932,49.9932,9500.0
2016-08-19 10:30:00,56.13,56.14,56.11,56.12,11505.0,50.0378,50.0467,50.0199,50.0288,11505.0
2016-08-19 10:40:00,56.18,56.24,56.18,56.21,10855.0,50.0823,50.1358,50.0823,50.1091,10855.0
2016-08-19 10:50:00,56.19,56.19,56.14,56.16,8380.0,50.0912,50.0912,50.0467,50.0645,8380.0
2016-08-19 11:00:00,56.14,56.17,56.09,56.09,6000.0,50.0467,50.0734,50.0021,50.0021,6000.0
2016-08-19 11:10:00,56.13,56.15,56.12,56.13,9440.0,50.0378,50.0556,50.0288,50.0378,9440.0
2016-08-19 11:20:00,56.13,56.13,56.06,56.06,15645.0,50.0378,50.0378,49.9754,49.9754,15645.0
2016-08-19 11:30:00,56.05,56.07,55.95,55.96,23455.0,49.9664,49.9843,49.8773,49.8862,23455.0
2016-08-19 11:40:00,55.95,55.98,55.93,55.94,32130.0,49.8773,49.904,49.8595,49.8684,32130.0
2016-08-19 11:50:00,55.97,56.0,55.96,56.0,77870.0,49.8951,49.9219,49.8862,49.9219,77870.0
2016-08-19 12:00:00,56.0,56.09,56.0,56.06,37505.0,49.9219,50.0021,49.9219,49.9754,37505.0
2016-08-19 12:10:00,56.06,56.06,55.94,55.94,18405.0,49.9754,49.9754,49.8684,49.8684,18405.0
2016-08-19 12:20:00,55.96,56.02,55.95,56.02,10980.0,49.8862,49.9397,49.8773,49.9397,10980.0
2016-08-19 12:30:00,56.05,56.05,55.96,56.0,30680.0,49.9664,49.9664,49.8862,49.9219,30680.0
2016-08-19 12:40:00,55.98,55.99,55.96,55.96,7735.0,49.904,49.913,49.8862,49.8862,7735.0
2016-08-19 12:50:00,55.97,55.97,55.95,55.97,11000.0,49.8951,49.8951,49.8773,49.8951,11000.0
2016-08-19 13:00:00,55.96,55.97,55.87,55.87,22290.0,49.8862,49.8951,49.806,49.806,22290.0
2016-08-19 13:10:00,55.87,55.91,55.87,55.89,7000.0,49.806,49.8416,49.806,49.8238,7000.0
2016-08-19 13:20:00,55.89,55.92,55.88,55.92,10010.0,49.8238,49.8506,49.8149,49.8506,10010.0
2016-08-19 13:30:00,55.93,55.94,55.88,55.94,10615.0,49.8595,49.8684,49.8149,49.8684,10615.0
2016-08-19 13:40:00,55.94,55.96,55.94,55.96,9550.0,49.8684,49.8862,49.8684,49.8862,9550.0
2016-08-19 13:50:00,55.97,55.97,55.83,55.83,23655.0,49.8951,49.8951,49.7703,49.7703,23655.0
2016-08-19 14:00:00,55.84,55.93,55.84,55.93,12515.0,49.7792,49.8595,49.7792,49.8595,12515.0
2016-08-19 14:10:00,55.93,55.96,55.93,55.95,24030.0,49.8595,49.8862,49.8595,49.8773,24030.0
2016-08-19 14:20:00,55.94,55.94,55.89,55.9,34800.0,49.8684,49.8684,49.8238,49.8327,34800.0
2016-08-19 14:30:00,55.89,55.95,55.88,55.94,14500.0,49.8238,49.8773,49.8149,49.8684,14500.0
2016-08-19 14:40:00,55.94,56.0,55.94,56.0,17490.0,49.8684,49.9219,49.8684,49.9219,17490.0
2016-08-19 14:50:00,55.99,56.03,55.99,56.03,23510.0,49.913,49.9486,49.913,49.9486,23510.0
2016-08-19 15:00:00,56.03,56.06,56.02,56.06,35035.0,49.9486,49.9754,49.9397,49.9754,35035.0
2016-08-19 15:10:00,56.06,56.07,56.04,56.06,13350.0,49.9754,49.9843,49.9575,49.9754,13350.0
2016-08-19 15:20:00,56.05,56.05,56.03,56.04,30555.0,49.9664,49.9664,49.9486,49.9575,30555.0
2016-08-19 15:30:00,56.04,56.09,56.03,56.06,52295.0,49.9575,50.0021,49.9486,49.9754,52295.0
2016-08-19 15:40:00,56.07,56.1,56.06,56.08,42805.0,49.9843,50.011,49.9754,49.9932,42805.0
2016-08-19 15:50:00,56.08,56.1,56.02,56.03,188735.0,49.9932,50.011,49.9397,49.9486,188735.0
2016-08-22 09:30:00,56.07,56.16,55.82,55.9,42050.0,49.9843,50.0645,49.7614,49.8327,42050.0
2016-08-22 09:40:00,55.88,56.0,55.82,55.91,82005.0,49.8149,49.9219,49.7614,49.8416,82005.0
2016-08-22 09:50:00,55.93,56.01,55.92,56.0,29110.0,49.8595,49.9308,49.8506,49.9219,29110.0
2016-08-22 10:00:00,56.02,56.03,55.98,56.01,21250.0,49.9397,49.9486,49.904,49.9308,21250.0
2016-08-22 10:10:00,56.03,56.04,55.97,56.0,37765.0,49.9486,49.9575,49.8951,49.9219,37765.0
2016-08-22 10:20:00,55.99,56.02,55.95,55.99,28200.0,49.913,49.9397,49.8773,49.913,28200.0
2016-08-22 10:30:00,55.98,56.1,55.98,56.08,39410.0,49.904,50.011,49.904,49.9932,39410.0
2016-08-22 10:40:00,56.09,56.11,56.05,56.05,28390.0,50.0021,50.0199,49.9664,49.9664,28390.0
2016-08-22 10:50:00,56.06,56.07,55.99,55.99,20200.0,49.9754,49.9843,49.913,49.913,20200.0
2016-08-22 11:00:00,55.99,56.04,55.97,56.0,19590.0,49.913,49.9575,49.8951,49.9219,19590.0
2016-08-22 11:10:00,56.0,56.03,55.99,55.99,15015.0,49.9219,49.9486,49.913,49.913,15015.0
2016-08-22 11:20:00,55.97,55.97,55.84,55.84,21455.0,49.8951,49.8951,49.7792,49.7792,21455.0
2016-08-22 11:30:00,55.86,55.93,55.86,55.91,15255.0,49.7971,49.8595,49.7971,49.8416,15255.0
2016-08-22 11:40:00,55.9,55.92,55.89,55.9,22100.0,49.8327,49.8506,49.8238,49.8327,22100.0
2016-08-22 11:50:00,55.9,55.94,55.9,55.91,18190.0,49.8327,49.8684,49.8327,49.8416,18190.0
2016-08-22 12:00:00,55.9,55.91,55.85,55.86,24455.0,49.8327,49.8416,49.7882,49.7971,24455.0
2016-08-22 12:10:00,55.85,55.86,55.83,55.85,20140.0,49.7882,49.7971,49.7703,49.7882,20140.0
2016-08-22 12:20:00,55.86,55.96,55.86,55.96,10450.0,49.7971,49.8862,49.7971,49.8862,10450.0
2016-08-22 12:30:00,55.97,56.0,55.96,55.96,19170.0,49.8951,49.9219,49.8862,49.8862,19170.0
2016-08-22 12:40:00,55.96,55.96,55.89,55.9,14590.0,49.8862,49.8862,49.8238,49.8327,14590.0
2016-08-22 12:50:00,55.9,55.92,55.87,55.87,4000.0,49.8327,49.8506,49.806,49.806,4000.0
2016-08-22 13:00:00,55.88,55.93,55.88,55.93,9925.0,49.8149,49.8595,49.8149,49.8595,9925.0
2016-08-22 13:10:00,55.93,55.97,55.93,55.93,14500.0,49.8595,49.8951,49.8595,49.8595,14500.0
2016-08-22 13:20:00,55.92,55.92,55.83,55.85,8900.0,49.8506,49.8506,49.7703,49.7882,8900.0
2016-08-22 13:30:00,55.85,55.86,55.83,55.85,9000.0,49.7882,49.7971,49.7703,49.7882,9000.0
2016-08-22 13:40:00,55.86,55.92,55.86,55.9,8700.0,49.7971,49.8506,49.7971,49.8327,8700.0
2016-08-22 13:50:00,55.9,55.92,55.88,55.9,16250.0,49.8327,49.8506,49.8149,49.8327,16250.0
2016-08-22 14:00:00,55.92,55.95,55.91,55.93,16085.0,49.8506,49.8773,49.8416,49.8595,16085.0
2016-08-22 14:10:00,55.93,55.94,55.92,55.93,31055.0,49.8595,49.8684,49.8506,49.8595,31055.0
2016-08-22 14:20:00,55.93,55.96,55.9,55.92,39975.0,49.8595,49.8862,49.8327,49.8506,39975.0
2016-08-22 14:30:00,55.92,55.96,55.92,55.93,12500.0,49.8506,49.8862,49.8506,49.8595,12500.0
2016-08-22 14:40:00,55.93,55.95,55.9,55.95,21915.0,49.8595,49.8773,49.8327,49.8773,21915.0
2016-08-22 14:50:00,55.94,55.94,55.87,55.88,21095.0,49.8684,49.8684,49.806,49.8149,21095.0
2016-08-22 15:00:00,55.9,55.94,55.89,55.94,24125.0,49.8327,49.8684,49.8238,49.8684,24125.0
2016-08-22 15:10:00,55.93,55.95,55.89,55.89,26345.0,49.8595,49.8773,49.8238,49.8238,26345.0
2016-08-22 15:20:00,55.9,55.94,55.89,55.91,33810.0,49.8327,49.8684,49.8238,49.8416,33810.0
2016-08-22 15:30:00,55.91,55.91,55.89,55.9,48185.0,49.8416,49.8416,49.8238,49.8327,48185.0
2016-08-22 15:40:00,55.9,55.92,55.87,55.88,89170.0,49.8327,49.8506,49.806,49.8149,89170.0
2016-08-22 15:50:00,55.88,55.91,55.88,55.9,128025.0,49.8149,49.8416,49.8149,49.8327,128025.0
2016-08-23 09:30:00,56.16,56.26,55.94,55.94,29235.0,50.0645,50.1537,49.8684,49.8684,29235.0
2016-08-23 09:40:00,55.99,56.06,55.93,55.93,29690.0,49.913,49.9754,49.8595,49.8595,29690.0
2016-08-23 09:50:00,55.92,55.93,55.86,55.86,14360.0,49.8506,49.8595,49.7971,49.7971,14360.0
2016-08-23 10:00:00,55.86,55.96,55.84,55.9,15960.0,49.7971,49.8862,49.7792,49.8327,15960.0
2016-08-23 10:10:00,55.88,55.91,55.84,55.87,23345.0,49.8149,49.8416,49.7792,49.806,23345.0
2016-08-23 10:20:00,55.86,55.93,55.86,55.9,7000.0,49.7971,49.8595,49.7971,49.8327,7000.0
2016-08-23 10:30:00,55.92,55.94,55.9,55.94,8090.0,49.8506,49.8684,49.8327,49.8684,8090.0
2016-08-23 10:40:00,55.95,55.97,55.87,55.91,42370.0,49.8773,49.8951,49.806,49.8416,42370.0
2016-08-23 10:50:00,55.94,55.94,55.89,55.9,3000.0,49.8684,49.8684,49.8238,49.8327,3000.0
2016-08-23 11:00:00,55.88,55.92,55.8,55.84,17375.0,49.8149,49.8506,49.7436,49.7792,17375.0
2016-08-23 11:10:00,55.83,55.87,55.82,55.84,36435.0,49.7703,49.806,49.7614,49.7792,36435.0
2016-08-23 11:20:00,55.85,55.87,55.83,55.84,51315.0,49.7882,49.806,49.7703,49.7792,51315.0
2016-08-23 11:30:00,55.83,55.89,55.82,55.89,9000.0,49.7703,49.8238,49.7614,49.8238,9000.0
2016-08-23 11:40:00,55.96,55.96,55.86,55.89,35990.0,49.8862,49.8862,49.7971,49.8238,35990.0
2016-08-23 11:50:00,55.91,55.92,55.89,55.92,20500.0,49.8416,49.8506,49.8238,49.8506,20500.0
2016-08-23 12:00:00,55.92,55.92,55.86,55.86,35225.0,49.8506,49.8506,49.7971,49.7971,35225.0
2016-08-23 12:10:00,55.87,55.9,55.87,55.9,3500.0,49.806,49.8327,49.806,49.8327,3500.0
2016-08-23 12:20:00,55.91,55.92,55.89,55.89,24505.0,49.8416,49.8506,49.8238,49.8238,24505.0
2016-08-23 12:30:00,55.9,55.9,55.83,55.84,29340.0,49.8327,49.8327,49.7703,49.7792,29340.0
2016-08-23 12:40:00,55.86,55.9,55.83,55.9,4500.0,49.7971,49.8327,49.7703,49.8327,4500.0
2016-08-23 12:50:00,55.9,55.9,55.85,55.87,11275.0,49.8327,49.8327,49.7882,49.806,11275.0
2016-08-23 13:00:00,55.89,55.92,55.89,55.92,4000.0,49.8238,49.8506,49.8238,49.8506,4000.0
2016-08-23 13:10:00,55.92,55.92,55.88,55.91,14025.0,49.8506,49.8506,49.8149,49.8416,14025.0
2016-08-23 13:20:00,55.94,55.94,55.86,55.87,28965.0,49.8684,49.8684,49.7971,49.806,28965.0
2016-08-23 13:30:00,55.88,55.88,55.85,55.86,16150.0,49.8149,49.8149,49.7882,49.7971,16150.0
2016-08-23 13:40:00,55.87,55.87,55.86,55.86,8290.0,49.806,49.806,49.7971,49.7971,8290.0
2016-08-23 13:50:00,55.86,55.87,55.84,55.86,13025.0,49.7971,49.806,49.7792,49.7971,13025.0
2016-08-23 14:00:00,55.86,55.86,55.82,55.83,17125.0,49.7971,49.7971,49.7614,49.7703,17125.0
2016-08-23 14:10:00,55.84,55.86,55.83,55.83,10060.0,49.7792,49.7971,49.7703,49.7703,10060.0
2016-08-23 14:20:00,55.84,55.86,55.84,55.85,12500.0,49.7792,49.7971,49.7792,49.7882,12500.0
2016-08-23 14:30:00,55.85,55.85,55.81,55.81,21545.0,49.7882,49.7882,49.7525,49.7525,21545.0
2016-08-23 14:40:00,55.82,55.82,55.76,55.77,28235.0,49.7614,49.7614,49.7079,49.7168,28235.0
2016-08-23 14:50:00,55.77,55.77,55.73,55.74,38870.0,49.7168,49.7168,49.6812,49.6901,38870.0
2016-08-23 15:00:00,55.73,55.78,55.73,55.77,16000.0,49.6812,49.7257,49.6812,49.7168,16000.0
2016-08-23 15:10:00,55.77,55.82,55.77,55.8,30500.0,49.7168,49.7614,49.7168,49.7436,30500.0
2016-08-23 15:20:00,55.8,55.8,55.73,55.75,42575.0,49.7436,49.7436,49.6812,49.699,42575.0
2016-08-23 15:30:00,55.75,55.79,55.74,55.79,45895.0,49.699,49.7347,49.6901,49.7347,45895.0
2016-08-23 15:40:00,55.78,55.8,55.77,55.79,88990.0,49.7257,49.7436,49.7168,49.7347,88990.0
2016-08-23 15:50:00,55.8,55.81,55.73,55.75,171330.0,49.7436,49.7525,49.6812,49.699,171330.0
2016-08-24 09:30:00,55.65,55.74,55.64,55.74,32030.0,49.6099,49.6901,49.6009,49.6901,32030.0
2016-08-24 09:40:00,55.71,55.75,55.57,55.58,23500.0,49.6633,49.699,49.5385,49.5475,23500.0
2016-08-24 09:50:00,55.61,55.61,55.52,55.56,31115.0,49.5742,49.5742,49.494,49.5296,31115.0
2016-08-24 10:00:00,55.58,55.59,55.54,55.55,34025.0,49.5475,49.5564,49.5118,49.5207,34025.0
2016-08-24 10:10:00,55.55,55.55,55.45,55.47,7500.0,49.5207,49.5207,49.4316,49.4494,7500.0
2016-08-24 10:20:00,55.47,55.47,55.35,55.44,41170.0,49.4494,49.4494,49.3424,49.4227,41170.0
2016-08-24 10:30:00,55.47,55.59,55.47,55.59,13000.0,49.4494,49.5564,49.4494,49.5564,13000.0
2016-08-24 10:40:00,55.57,55.58,55.47,55.47,29475.0,49.5385,49.5475,49.4494,49.4494,29475.0
2016-08-24 10:50:00,55.45,55.48,55.44,55.47,19775.0,49.4316,49.4583,49.4227,49.4494,19775.0
2016-08-24 11:00:00,55.5,55.58,55.49,55.56,43525.0,49.4761,49.5475,49.4672,49.5296,43525.0
2016-08-24 11:10:00,55.56,55.58,55.51,55.51,48005.0,49.5296,49.5475,49.4851,49.4851,48005.0
2016-08-24 11:20:00,55.5,55.52,55.45,55.52,50380.0,49.4761,49.494,49.4316,49.494,50380.0
2016-08-24 11:30:00,55.52,55.55,55.51,55.54,71410.0,49.494,49.5207,49.4851,49.5118,71410.0
2016-08-24 11:40:00,55.54,55.56,55.48,55.51,55625.0,49.5118,49.5296,49.4583,49.4851,55625.0
2016-08-24 11:50:00,55.51,55.53,55.49,55.5,39295.0,49.4851,49.5029,49.4672,49.4761,39295.0
2016-08-24 12:00:00,55.51,55.58,55.51,55.58,57415.0,49.4851,49.5475,49.4851,49.5475,57415.0
2016-08-24 12:10:00,55.58,55.6,55.53,55.54,30260.0,49.5475,49.5653,49.5029,49.5118,30260.0
2016-08-24 12:20:00,55.54,55.54,55.5,55.5,24420.0,49.5118,49.5118,49.4761,49.4761,24420.0
2016-08-24 12:30:00,55.5,55.5,55.48,55.49,44170.0,49.4761,49.4761,49.4583,49.4672,44170.0
2016-08-24 12:40:00,55.51,55.51,55.47,55.5,15755.0,49.4851,49.4851,49.4494,49.4761,15755.0
2016-08-24 12:50:00,55.5,55.53,55.5,55.5,23375.0,49.4761,49.5029,49.4761,49.4761,23375.0
2016-08-24 13:00:00,55.5,55.51,55.49,55.49,41830.0,49.4761,49.4851,49.4672,49.4672,41830.0
2016-08-24 13:10:00,55.49,55.49,55.46,55.47,21715.0,49.4672,49.4672,49.4405,49.4494,21715.0
2016-08-24 13:20:00,55.48,55.51,55.48,55.51,17825.0,49.4583,49.4851,49.4583,49.4851,17825.0
2016-08-24 13:30:00,55.51,55.53,55.5,55.51,29090.0,49.4851,49.5029,49.4761,49.4851,29090.0
2016-08-24 13:40:00,55.51,55.52,55.47,55.47,11925.0,49.4851,49.494,49.4494,49.4494,11925.0
2016-08-24 13:50:00,55.47,55.48,55.45,55.45,12160.0,49.4494,49.4583,49.4316,49.4316,12160.0
2016-08-24 14:00:00,55.47,55.54,55.47,55.53,34270.0,49.4494,49.5118,49.4494,49.5029,34270.0
2016-08-24 14:10:00,55.53,55.53,55.49,55.49,36685.0,49.5029,49.5029,49.4672,49.4672,36685.0
2016-08-24 14:20:00,55.5,55.5,55.46,55.5,23165.0,49.4761,49.4761,49.4405,49.4761,23165.0
2016-08-24 14:30:00,55.5,55.51,55.47,55.5,39125.0,49.4761,49.4851,49.4494,49.4761,39125.0
2016-08-24 14:40:00,55.5,55.51,55.44,55.44,126090.0,49.4761,49.4851,49.4227,49.4227,126090.0
2016-08-24 14:50:00,55.45,55.46,55.44,55.46,39200.0,49.4316,49.4405,49.4227,49.4405,39200.0
2016-08-24 15:00:00,55.46,55.48,55.43,55.43,48090.0,49.4405,49.4583,49.4137,49.4137,48090.0
2016-08-24 15:10:00,55.44,55.45,55.41,55.41,33680.0,49.4227,49.4316,49.3959,49.3959,33680.0
2016-08-24 15:20:00,55.42,55.46,55.42,55.43,21060.0,49.4048,49.4405,49.4048,49.4137,21060.0
2016-08-24 15:30:00,55.43,55.44,55.37,55.37,52180.0,49.4137,49.4227,49.3602,49.3602,52180.0
2016-08-24 15:40:00,55.36,55.38,55.31,55.38,71275.0,49.3513,49.3692,49.3068,49.3692,71275.0
2016-08-24 15:50:00,55.38,55.44,55.37,55.44,145835.0,49.3692,49.4227,49.3602,49.4227,145835.0
2016-08-25 09:30:00,55.33,55.48,55.3,55.31,50505.0,49.3246,49.4583,49.2978,49.3068,50505.0
2016-08-25 09:40:00,55.31,55.39,55.29,55.33,24890.0,49.3068,49.3781,49.2889,49.3246,24890.0
2016-08-25 09:50:00,55.32,55.43,55.31,55.41,46875.0,49.3157,49.4137,49.3068,49.3959,46875.0
2016-08-25 10:00:00,55.41,55.41,55.33,55.41,29500.0,49.3959,49.3959,49.3246,49.3959,29500.0
2016-08-25 10:10:00,55.39,55.44,55.36,55.4,22695.0,49.3781,49.4227,49.3513,49.387,22695.0
2016-08-25 10:20:00,55.4,55.5,55.37,55.37,68490.0,49.387,49.4761,49.3602,49.3602,68490.0
2016-08-25 10:30:00,55.41,55.41,55.37,55.37,19880.0,49.3959,49.3959,49.3602,49.3602,19880.0
2016-08-25 10:40:00,55.38,55.43,55.38,55.43,14125.0,49.3692,49.4137,49.3692,49.4137,14125.0
2016-08-25 10:50:00,55.42,55.44,55.38,55.42,22435.0,49.4048,49.4227,49.3692,49.4048,22435.0
2016-08-25 11:00:00,55.43,55.46,55.4,55.41,27330.0,49.4137,49.4405,49.387,49.3959,27330.0
2016-08-25 11:10:00,55.41,55.42,55.39,55.4,26510.0,49.3959,49.4048,49.3781,49.387,26510.0
2016-08-25 11:20:00,55.38,55.4,55.26,55.28,39510.0,49.3692,49.387,49.2622,49.28,39510.0
2016-08-25 11:30:00,55.29,55.31,55.21,55.28,26050.0,49.2889,49.3068,49.2176,49.28,26050.0
2016-08-25 11:40:00,55.27,55.29,55.25,55.26,26000.0,49.2711,49.2889,49.2533,49.2622,26000.0
2016-08-25 11:50:00,55.27,55.3,55.26,55.3,33620.0,49.2711,49.2978,49.2622,49.2978,33620.0
2016-08-25 12:00:00,55.28,55.35,55.28,55.33,16000.0,49.28,49.3424,49.28,49.3246,16000.0
2016-08-25 12:10:00,55.35,55.41,55.33,55.37,15980.0,49.3424,49.3959,49.3246,49.3602,15980.0
2016-08-25 12:20:00,55.4,55.41,55.39,55.4,12000.0,49.387,49.3959,49.3781,49.387,12000.0
2016-08-25 12:30:00,55.4,55.41,55.36,55.36,18815.0,49.387,49.3959,49.3513,49.3513,18815.0
2016-08-25 12:40:00,55.37,55.39,55.37,55.37,7050.0,49.3602,49.3781,49.3602,49.3602,7050.0
2016-08-25 12:50:00,55.37,55.4,55.36,55.39,21440.0,49.3602,49.387,49.3513,49.3781,21440.0
2016-08-25 13:00:00,55.4,55.42,55.36,55.36,26730.0,49.387,49.4048,49.3513,49.3513,26730.0
2016-08-25 13:10:00,55.37,55.4,55.36,55.38,39175.0,49.3602,49.387,49.3513,49.3692,39175.0
2016-08-25 13:20:00,55.37,55.44,55.37,55.44,21000.0,49.3602,49.4227,49.3602,49.4227,21000.0
2016-08-25 13:30:00,55.44,55.46,55.39,55.4,19500.0,49.4227,49.4405,49.3781,49.387,19500.0
2016-08-25 13:40:00,55.4,55.4,55.37,55.38,16045.0,49.387,49.387,49.3602,49.3692,16045.0
2016-08-25 13:50:00,55.39,55.43,55.37,55.41,28795.0,49.3781,49.4137,49.3602,49.3959,28795.0
2016-08-25 14:00:00,55.41,55.42,55.4,55.4,34235.0,49.3959,49.4048,49.387,49.387,34235.0
2016-08-25 14:10:00,55.42,55.46,55.41,55.44,31700.0,49.4048,49.4405,49.3959,49.4227,31700.0
2016-08-25 14:20:00,55.44,55.44,55.38,55.4,37000.0,49.4227,49.4227,49.3692,49.387,37000.0
2016-08-25 14:30:00,55.41,55.43,55.4,55.4,26800.0,49.3959,49.4137,49.387,49.387,26800.0
2016-08-25 14:40:00,55.4,55.42,55.37,55.38,41255.0,49.387,49.4048,49.3602,49.3692,41255.0
2016-08-25 14:50:00,55.37,55.41,55.36,55.4,14005.0,49.3602,49.3959,49.3513,49.387,14005.0
2016-08-25 15:00:00,55.4,55.42,55.38,55.41,20750.0,49.387,49.4048,49.3692,49.3959,20750.0
2016-08-25 15:10:00,55.42,55.43,55.4,55.41,33950.0,49.4048,49.4137,49.387,49.3959,33950.0
2016-08-25 15:20:00,55.41,55.44,55.41,55.42,39130.0,49.3959,49.4227,49.3959,49.4048,39130.0
2016-08-25 15:30:00,55.41,55.43,55.4,55.42,63525.0,49.3959,49.4137,49.387,49.4048,63525.0
2016-08-25 15:40:00,55.42,55.44,55.39,55.41,102115.0,49.4048,49.4227,49.3781,49.3959,102115.0
2016-08-25 15:50:00,55.41,55.46,55.37,55.45,156260.0,49.3959,49.4405,49.3602,49.4316,156260.0
2016-08-26 09:30:00,55.56,55.75,55.41,55.73,131580.0,49.5296,49.699,49.3959,49.6812,131580.0
2016-08-26 09:40:00,55.75,55.85,55.74,55.8,76270.0,49.699,49.7882,49.6901,49.7436,76270.0
2016-08-26 09:50:00,55.82,55.87,55.78,55.79,24850.0,49.7614,49.806,49.7257,49.7347,24850.0
2016-08-26 10:00:00,55.75,55.87,55.69,55.73,53790.0,49.699,49.806,49.6455,49.6812,53790.0
2016-08-26 10:10:00,55.73,55.8,55.66,55.8,29940.0,49.6812,49.7436,49.6188,49.7436,29940.0
2016-08-26 10:20:00,55.75,55.82,55.72,55.82,14750.0,49.699,49.7614,49.6723,49.7614,14750.0
2016-08-26 10:30:00,55.83,55.86,55.72,55.77,47000.0,49.7703,49.7971,49.6723,49.7168,47000.0
2016-08-26 10:40:00,55.76,55.81,55.71,55.76,11505.0,49.7079,49.7525,49.6633,49.7079,11505.0
2016-08-26 10:50:00,55.76,55.81,55.74,55.78,9725.0,49.7079,49.7525,49.6901,49.7257,9725.0
2016-08-26 11:00:00,55.81,55.83,55.75,55.79,34325.0,49.7525,49.7703,49.699,49.7347,34325.0
2016-08-26 11:10:00,55.78,55.81,55.73,55.73,5785.0,49.7257,49.7525,49.6812,49.6812,5785.0
2016-08-26 11:20:00,55.78,55.8,55.75,55.78,7060.0,49.7257,49.7436,49.699,49.7257,7060.0
2016-08-26 11:30:00,55.78,55.82,55.71,55.71,36500.0,49.7257,49.7614,49.6633,49.6633,36500.0
2016-08-26 11:40:00,55.69,55.69,55.57,55.57,10970.0,49.6455,49.6455,49.5385,49.5385,10970.0
2016-08-26 11:50:00,55.56,55.57,55.38,55.38,17685.0,49.5296,49.5385,49.3692,49.3692,17685.0
2016-08-26 12:00:00,55.4,55.4,55.23,55.24,39185.0,49.387,49.387,49.2354,49.2444,39185.0
2016-08-26 12:10:00,55.24,55.34,55.21,55.34,16010.0,49.2444,49.3335,49.2176,49.3335,16010.0
2016-08-26 12:20:00,55.33,55.4,55.33,55.36,17000.0,49.3246,49.387,49.3246,49.3513,17000.0
2016-08-26 12:30:00,55.34,55.42,55.34,55.39,16000.0,49.3335,49.4048,49.3335,49.3781,16000.0
2016-08-26 12:40:00,55.41,55.48,55.41,55.47,6275.0,49.3959,49.4583,49.3959,49.4494,6275.0
2016-08-26 12:50:00,55.47,55.5,55.42,55.45,15250.0,49.4494,49.4761,49.4048,49.4316,15250.0
2016-08-26 13:00:00,55.48,55.49,55.45,55.47,15010.0,49.4583,49.4672,49.4316,49.4494,15010.0
2016-08-26 13:10:00,55.47,55.47,55.3,55.3,8000.0,49.4494,49.4494,49.2978,49.2978,8000.0
2016-08-26 13:20:00,55.35,55.38,55.32,55.35,4000.0,49.3424,49.3692,49.3157,49.3424,4000.0
2016-08-26 13:30:00,55.36,55.41,55.33,55.34,9735.0,49.3513,49.3959,49.3246,49.3335,9735.0
2016-08-26 13:40:00,55.36,55.36,55.33,55.33,13000.0,49.3513,49.3513,49.3246,49.3246,13000.0
2016-08-26 13:50:00,55.35,55.38,55.29,55.38,20145.0,49.3424,49.3692,49.2889,49.3692,20145.0
2016-08-26 14:00:00,55.36,55.44,55.35,55.44,16515.0,49.3513,49.4227,49.3424,49.4227,16515.0
2016-08-26 14:10:00,55.44,55.46,55.36,55.36,10500.0,49.4227,49.4405,49.3513,49.3513,10500.0
2016-08-26 14:20:00,55.36,55.37,55.3,55.31,10635.0,49.3513,49.3602,49.2978,49.3068,10635.0
2016-08-26 14:30:00,55.31,55.34,55.26,55.34,12075.0,49.3068,49.3335,49.2622,49.3335,12075.0
2016-08-26 14:40:00,55.36,55.38,55.35,55.36,16080.0,49.3513,49.3692,49.3424,49.3513,16080.0
2016-08-26 14:50:00,55.37,55.51,55.37,55.51,17000.0,49.3602,49.4851,49.3602,49.4851,17000.0
2016-08-26 15:00:00,55.5,55.55,55.46,55.49,37060.0,49.4761,49.5207,49.4405,49.4672,37060.0
2016-08-26 15:10:00,55.5,55.62,55.46,55.6,11385.0,49.4761,49.5831,49.4405,49.5653,11385.0
2016-08-26 15:20:00,55.59,55.63,55.57,55.62,48000.0,49.5564,49.592,49.5385,49.5831,48000.0
2016-08-26 15:30:00,55.63,55.66,55.57,55.58,63180.0,49.592,49.6188,49.5385,49.5475,63180.0
2016-08-26 15:40:00,55.59,55.62,55.54,55.59,27585.0,49.5564,49.5831,49.5118,49.5564,27585.0
2016-08-26 15:50:00,55.57,55.61,55.53,55.54,145110.0,49.5385,49.5742,49.5029,49.5118,145110.0
2016-08-29 09:30:00,55.54,55.66,55.54,55.65,123865.0,49.5118,49.6188,49.5118,49.6099,123865.0
2016-08-29 09:40:00,55.65,55.7,55.64,55.64,18750.0,49.6099,49.6544,49.6009,49.6009,18750.0
2016-08-29 09:50:00,55.61,55.7,55.5,55.5,181375.0,49.5742,49.6544,49.4761,49.4761,181375.0
2016-08-29 10:00:00,55.46,55.57,55.46,55.55,29835.0,49.4405,49.5385,49.4405,49.5207,29835.0
2016-08-29 10:10:00,55.56,55.65,55.56,55.64,11000.0,49.5296,49.6099,49.5296,49.6009,11000.0
2016-08-29 10:20:00,55.65,55.7,55.62,55.62,24270.0,49.6099,49.6544,49.5831,49.5831,24270.0
2016-08-29 10:30:00,55.63,55.67,55.6,55.64,88305.0,49.592,49.6277,49.5653,49.6009,88305.0
2016-08-29 10:40:00,55.62,55.8,55.62,55.77,80700.0,49.5831,49.7436,49.5831,49.7168,80700.0
2016-08-29 10:50:00,55.79,55.84,55.79,55.81,28635.0,49.7347,49.7792,49.7347,49.7525,28635.0
2016-08-29 11:00:00,55.85,55.99,55.83,55.96,142500.0,49.7882,49.913,49.7703,49.8862,142500.0
2016-08-29 11:10:00,55.98,55.98,55.88,55.89,61590.0,49.904,49.904,49.8149,49.8238,61590.0
2016-08-29 11:20:00,55.89,55.91,55.83,55.91,15000.0,49.8238,49.8416,49.7703,49.8416,15000.0
2016-08-29 11:30:00,55.93,55.93,55.9,55.9,20835.0,49.8595,49.8595,49.8327,49.8327,20835.0
2016-08-29 11:40:00,55.92,55.93,55.88,55.89,16500.0,49.8506,49.8595,49.8149,49.8238,16500.0
2016-08-29 11:50:00,55.93,56.0,55.88,56.0,21060.0,49.8595,49.9219,49.8149,49.9219,21060.0
2016-08-29 12:00:00,56.01,56.04,55.99,56.04,24500.0,49.9308,49.9575,49.913,49.9575,24500.0
2016-08-29 12:10:00,56.06,56.08,55.99,55.99,11500.0,49.9754,49.9932,49.913,49.913,11500.0
2016-08-29 12:20:00,55.95,55.95,55.86,55.86,5230.0,49.8773,49.8773,49.7971,49.7971,5230.0
2016-08-29 12:30:00,55.87,55.88,55.81,55.84,32010.0,49.806,49.8149,49.7525,49.7792,32010.0
2016-08-29 12:40:00,55.83,55.85,55.81,55.81,29555.0,49.7703,49.7882,49.7525,49.7525,29555.0
2016-08-29 12:50:00,55.81,55.82,55.79,55.81,13510.0,49.7525,49.7614,49.7347,49.7525,13510.0
2016-08-29 13:00:00,55.82,55.82,55.79,55.79,4000.0,49.7614,49.7614,49.7347,49.7347,4000.0
2016-08-29 13:10:00,55.8,55.8,55.75,55.75,7500.0,49.7436,49.7436,49.699,49.699,7500.0
2016-08-29 13:20:00,55.76,55.78,55.75,55.78,33000.0,49.7079,49.7257,49.699,49.7257,33000.0
2016-08-29 13:30:00,55.79,55.81,55.78,55.8,7175.0,49.7347,49.7525,49.7257,49.7436,7175.0
2016-08-29 13:40:00,55.8,55.85,55.79,55.84,29910.0,49.7436,49.7882,49.7347,49.7792,29910.0
2016-08-29 13:50:00,55.83,55.9,55.82,55.82,59925.0,49.7703,49.8327,49.7614,49.7614,59925.0
2016-08-29 14:00:00,55.8,55.88,55.8,55.83,106950.0,49.7436,49.8149,49.7436,49.7703,106950.0
2016-08-29 14:10:00,55.84,55.84,55.75,55.75,100000.0,49.7792,49.7792,49.699,49.699,100000.0
2016-08-29 14:20:00,55.77,55.77,55.67,55.68,25545.0,49.7168,49.7168,49.6277,49.6366,25545.0
2016-08-29 14:30:00,55.69,55.73,55.67,55.71,39840.0,49.6455,49.6812,49.6277,49.6633,39840.0
2016-08-29 14:40:00,55.72,55.72,55.65,55.68,34715.0,49.6723,49.6723,49.6099,49.6366,34715.0
2016-08-29 14:50:00,55.69,55.79,55.69,55.73,11240.0,49.6455,49.7347,49.6455,49.6812,11240.0
2016-08-29 15:00:00,55.76,55.78,55.75,55.77,18330.0,49.7079,49.7257,49.699,49.7168,18330.0
2016-08-29 15:10:00,55.73,55.74,55.69,55.69,31590.0,49.6812,49.6901,49.6455,49.6455,31590.0
2016-08-29 15:20:00,55.7,55.75,55.7,55.71,31840.0,49.6544,49.699,49.6544,49.6633,31840.0
2016-08-29 15:30:00,55.71,55.71,55.66,55.68,39320.0,49.6633,49.6633,49.6188,49.6366,39320.0
2016-08-29 15:40:00,55.69,55.72,55.65,55.71,48015.0,49.6455,49.6723,49.6099,49.6633,48015.0
2016-08-29 15:50:00,55.71,55.74,55.7,55.71,123885.0,49.6633,49.6901,49.6544,49.6633,123885.0
2016-08-30 09:30:00,55.77,55.87,55.55,55.56,30430.0,49.7168,49.806,49.5207,49.5296,30430.0
2016-08-30 09:40:00,55.53,55.66,55.53,55.57,122175.0,49.5029,49.6188,49.5029,49.5385,122175.0
2016-08-30 09:50:00,55.56,55.65,55.52,55.64,31010.0,49.5296,49.6099,49.494,49.6009,31010.0
2016-08-30 10:00:00,55.69,55.69,55.49,55.49,19610.0,49.6455,49.6455,49.4672,49.4672,19610.0
2016-08-30 10:10:00,55.49,55.54,55.47,55.47,21060.0,49.4672,49.5118,49.4494,49.4494,21060.0
2016-08-30 10:20:00,55.43,55.46,55.4,55.42,15000.0,49.4137,49.4405,49.387,49.4048,15000.0
2016-08-30 10:30:00,55.43,55.46,55.4,55.41,19155.0,49.4137,49.4405,49.387,49.3959,19155.0
2016-08-30 10:40:00,55.43,55.44,55.38,55.43,14000.0,49.4137,49.4227,49.3692,49.4137,14000.0
2016-08-30 10:50:00,55.39,55.41,55.36,55.38,18500.0,49.3781,49.3959,49.3513,49.3692,18500.0
2016-08-30 11:00:00,55.39,55.46,55.36,55.46,14990.0,49.3781,49.4405,49.3513,49.4405,14990.0
2016-08-30 11:10:00,55.49,55.55,55.47,55.55,9000.0,49.4672,49.5207,49.4494,49.5207,9000.0
2016-08-30 11:20:00,55.53,55.55,55.41,55.41,37820.0,49.5029,49.5207,49.3959,49.3959,37820.0
2016-08-30 11:30:00,55.43,55.69,55.43,55.69,237260.0,49.4137,49.6455,49.4137,49.6455,237260.0
2016-08-30 11:40:00,55.68,55.68,55.56,55.62,25885.0,49.6366,49.6366,49.5296,49.5831,25885.0
2016-08-30 11:50:00,55.63,55.67,55.63,55.65,14065.0,49.592,49.6277,49.592,49.6099,14065.0
2016-08-30 12:00:00,55.65,55.73,55.63,55.73,35500.0,49.6099,49.6812,49.592,49.6812,35500.0
2016-08-30 12:10:00,55.73,55.74,55.66,55.66,13100.0,49.6812,49.6901,49.6188,49.6188,13100.0
2016-08-30 12:20:00,55.69,55.77,55.69,55.76,122370.0,49.6455,49.7168,49.6455,49.7079,122370.0
2016-08-30 12:30:00,55.76,55.78,55.75,55.76,40450.0,49.7079,49.7257,49.699,49.7079,40450.0
2016-08-30 12:40:00,55.76,55.76,55.66,55.7,47000.0,49.7079,49.7079,49.6188,49.6544,47000.0
2016-08-30 12:50:00,55.7,55.7,55.65,55.66,27550.0,49.6544,49.6544,49.6099,49.6188,27550.0
2016-08-30 13:00:00,55.65,55.77,55.65,55.75,33810.0,49.6099,49.7168,49.6099,49.699,33810.0
2016-08-30 13:10:00,55.75,55.75,55.68,55.68,82000.0,49.699,49.699,49.6366,49.6366,82000.0
2016-08-30 13:20:00,55.64,55.67,55.62,55.67,15140.0,49.6009,49.6277,49.5831,49.6277,15140.0
2016-08-30 13:30:00,55.67,55.72,55.67,55.72,153250.0,49.6277,49.6723,49.6277,49.6723,153250.0
2016-08-30 13:40:00,55.75,55.75,55.67,55.69,25300.0,49.699,49.699,49.6277,49.6455,25300.0
2016-08-30 13:50:00,55.7,55.76,55.68,55.76,9545.0,49.6544,49.7079,49.6366,49.7079,9545.0
2016-08-30 14:00:00,55.76,55.76,55.73,55.74,34400.0,49.7079,49.7079,49.6812,49.6901,34400.0
2016-08-30 14:10:00,55.73,55.76,55.72,55.74,75260.0,49.6812,49.7079,49.6723,49.6901,75260.0
2016-08-30 14:20:00,55.75,55.78,55.74,55.74,60900.0,49.699,49.7257,49.6901,49.6901,60900.0
2016-08-30 14:30:00,55.73,55.9,55.73,55.86,90515.0,49.6812,49.8327,49.6812,49.7971,90515.0
2016-08-30 14:40:00,55.88,55.95,55.88,55.93,24765.0,49.8149,49.8773,49.8149,49.8595,24765.0
2016-08-30 14:50:00,55.94,56.0,55.94,55.98,55545.0,49.8684,49.9219,49.8684,49.904,55545.0
2016-08-30 15:00:00,55.98,56.0,55.93,55.98,45000.0,49.904,49.9219,49.8595,49.904,45000.0
2016-08-30 15:10:00,56.0,56.01,55.97,56.0,62130.0,49.9219,49.9308,49.8951,49.9219,62130.0
2016-08-30 15:20:00,56.02,56.02,55.96,55.96,99270.0,49.9397,49.9397,49.8862,49.8862,99270.0
2016-08-30 15:30:00,55.96,56.02,55.95,56.02,55600.0,49.8862,49.9397,49.8773,49.9397,55600.0
2016-08-30 15:40:00,56.03,56.03,55.98,55.98,75255.0,49.9486,49.9486,49.904,49.904,75255.0
2016-08-30 15:50:00,55.98,56.03,55.96,56.03,464435.0,49.904,49.9486,49.8862,49.9486,464435.0
2016-08-31 09:30:00,55.85,55.9,55.83,55.83,53400.0,49.7882,49.8327,49.7703,49.7703,53400.0
2016-08-31 09:40:00,55.83,55.92,55.75,55.89,57775.0,49.7703,49.8506,49.699,49.8238,57775.0
2016-08-31 09:50:00,55.9,56.0,55.85,56.0,16580.0,49.8327,49.9219,49.7882,49.9219,16580.0
2016-08-31 10:00:00,55.97,56.08,55.97,56.0,25900.0,49.8951,49.9932,49.8951,49.9219,25900.0
2016-08-31 10:10:00,56.0,56.05,55.99,56.02,11030.0,49.9219,49.9664,49.913,49.9397,11030.0
2016-08-31 10:20:00,56.03,56.06,56.0,56.03,18355.0,49.9486,49.9754,49.9219,49.9486,18355.0
2016-08-31 10:30:00,56.0,56.04,55.94,55.94,11690.0,49.9219,49.9575,49.8684,49.8684,11690.0
2016-08-31 10:40:00,55.94,56.02,55.87,55.98,23820.0,49.8684,49.9397,49.806,49.904,23820.0
2016-08-31 10:50:00,55.99,56.08,55.99,56.08,16645.0,49.913,49.9932,49.913,49.9932,16645.0
2016-08-31 11:00:00,56.08,56.09,55.97,55.97,51715.0,49.9932,50.0021,49.8951,49.8951,51715.0
2016-08-31 11:10:00,55.99,56.06,55.96,56.06,72500.0,49.913,49.9754,49.8862,49.9754,72500.0
2016-08-31 11:20:00,56.06,56.13,56.03,56.11,9500.0,49.9754,50.0378,49.9486,50.0199,9500.0
2016-08-31 11:30:00,56.11,56.13,56.06,56.12,52055.0,50.0199,50.0378,49.9754,50.0288,52055.0
2016-08-31 11:40:00,56.13,56.19,56.1,56.15,12670.0,50.0378,50.0912,50.011,50.0556,12670.0
2016-08-31 11:50:00,56.15,56.15,56.06,56.07,22285.0,50.0556,50.0556,49.9754,49.9843,22285.0
2016-08-31 12:00:00,56.05,56.08,55.96,56.07,91295.0,49.9664,49.9932,49.8862,49.9843,91295.0
2016-08-31 12:10:00,56.08,56.09,56.04,56.06,32500.0,49.9932,50.0021,49.9575,49.9754,32500.0
2016-08-31 12:20:00,56.06,56.11,56.06,56.09,27765.0,49.9754,50.0199,49.9754,50.0021,27765.0
2016-08-31 12:30:00,56.08,56.12,56.07,56.11,28155.0,49.9932,50.0288,49.9843,50.0199,28155.0
2016-08-31 12:40:00,56.1,56.16,56.09,56.14,37205.0,50.011,50.0645,50.0021,50.0467,37205.0
2016-08-31 12:50:00,56.15,56.18,56.11,56.18,27455.0,50.0556,50.0823,50.0199,50.0823,27455.0
2016-08-31 13:00:00,56.17,56.19,56.11,56.17,42210.0,50.0734,50.0912,50.0199,50.0734,42210.0
2016-08-31 13:10:00,56.16,56.23,56.16,56.2,28960.0,50.0645,50.1269,50.0645,50.1002,28960.0
2016-08-31 13:20:00,56.21,56.26,56.18,56.25,10000.0,50.1091,50.1537,50.0823,50.1447,10000.0
2016-08-31 13:30:00,56.26,56.27,56.24,56.27,15430.0,50.1537,50.1626,50.1358,50.1626,15430.0
2016-08-31 13:40:00,56.27,56.35,56.26,56.34,9000.0,50.1626,50.2339,50.1537,50.225,9000.0
2016-08-31 13:50:00,56.33,56.36,56.31,56.32,26825.0,50.2161,50.2428,50.1982,50.2071,26825.0
2016-08-31 14:00:00,56.32,56.4,56.28,56.34,37235.0,50.2071,50.2785,50.1715,50.225,37235.0
2016-08-31 14:10:00,56.32,56.38,56.27,56.35,30000.0,50.2071,50.2606,50.1626,50.2339,30000.0
2016-08-31 14:20:00,56.35,56.38,56.28,56.28,20705.0,50.2339,50.2606,50.1715,50.1715,20705.0
2016-08-31 14:30:00,56.29,56.32,56.24,56.29,45390.0,50.1804,50.2071,50.1358,50.1804,45390.0
2016-08-31 14:40:00,56.3,56.32,56.28,56.28,38160.0,50.1893,50.2071,50.1715,50.1715,38160.0
2016-08-31 14:50:00,56.3,56.36,56.3,56.31,47650.0,50.1893,50.2428,50.1893,50.1982,47650.0
2016-08-31 15:00:00,56.31,56.35,56.29,56.35,19000.0,50.1982,50.2339,50.1804,50.2339,19000.0
2016-08-31 15:10:00,56.34,56.37,56.28,56.29,24620.0,50.225,50.2517,50.1715,50.1804,24620.0
2016-08-31 15:20:00,56.29,56.38,56.27,56.32,182775.0,50.1804,50.2606,50.1626,50.2071,182775.0
2016-08-31 15:30:00,56.32,56.4,56.32,56.37,268495.0,50.2071,50.2785,50.2071,50.2517,268495.0
2016-08-31 15:40:00,56.36,56.43,56.35,56.38,255980.0,50.2428,50.3052,50.2339,50.2606,255980.0
2016-08-31 15:50:00,56.38,56.42,56.37,56.38,235300.0,50.2606,50.2963,50.2517,50.2606,235300.0
2016-09-01 09:30:00,56.51,56.92,56.36,56.89,161500.0,50.3765,50.742,50.2428,50.7153,161500.0
2016-09-01 09:40:00,56.89,57.29,56.82,57.29,111055.0,50.7153,51.0719,50.6529,51.0719,111055.0
2016-09-01 09:50:00,57.28,57.29,57.0,57.16,155160.0,51.0629,51.0719,50.8133,50.956,155160.0
2016-09-01 10:00:00,57.14,57.19,56.73,56.76,120480.0,50.9381,50.9827,50.5726,50.5994,120480.0
2016-09-01 10:10:00,56.76,56.88,56.66,56.75,60925.0,50.5994,50.7064,50.5102,50.5905,60925.0
2016-09-01 10:20:00,56.7,56.7,56.42,56.44,70015.0,50.5459,50.5459,50.2963,50.3141,70015.0
2016-09-01 10:30:00,56.43,56.45,56.33,56.39,44495.0,50.3052,50.323,50.2161,50.2695,44495.0
2016-09-01 10:40:00,56.41,56.51,56.38,56.51,45685.0,50.2874,50.3765,50.2606,50.3765,45685.0
2016-09-01 10:50:00,56.53,56.54,56.4,56.42,36665.0,50.3943,50.4033,50.2785,50.2963,36665.0
2016-09-01 11:00:00,56.4,56.5,56.34,56.42,138070.0,50.2785,50.3676,50.225,50.2963,138070.0
2016-09-01 11:10:00,56.4,56.49,56.39,56.42,21890.0,50.2785,50.3587,50.2695,50.2963,21890.0
2016-09-01 11:20:00,56.4,56.57,56.4,56.54,31860.0,50.2785,50.43,50.2785,50.4033,31860.0
2016-09-01 11:30:00,56.51,56.53,56.43,56.47,84200.0,50.3765,50.3943,50.3052,50.3409,84200.0
2016-09-01 11:40:00,56.47,56.53,56.46,56.51,61040.0,50.3409,50.3943,50.3319,50.3765,61040.0
2016-09-01 11:50:00,56.49,56.52,56.42,56.52,26605.0,50.3587,50.3854,50.2963,50.3854,26605.0
2016-09-01 12:00:00,56.54,56.54,56.44,56.52,42635.0,50.4033,50.4033,50.3141,50.3854,42635.0
2016-09-01 12:10:00,56.5,56.64,56.5,56.63,37330.0,50.3676,50.4924,50.3676,50.4835,37330.0
2016-09-01 12:20:00,56.64,56.74,56.62,56.72,22630.0,50.4924,50.5816,50.4746,50.5637,22630.0
2016-09-01 12:30:00,56.72,56.72,56.58,56.59,19995.0,50.5637,50.5637,50.4389,50.4478,19995.0
2016-09-01 12:40:00,56.61,56.61,56.51,56.51,17035.0,50.4657,50.4657,50.3765,50.3765,17035.0
2016-09-01 12:50:00,56.53,56.61,56.51,56.59,122410.0,50.3943,50.4657,50.3765,50.4478,122410.0
2016-09-01 13:00:00,56.58,56.65,56.57,56.63,25980.0,50.4389,50.5013,50.43,50.4835,25980.0
2016-09-01 13:10:00,56.63,56.69,56.61,56.65,12895.0,50.4835,50.537,50.4657,50.5013,12895.0
2016-09-01 13:20:00,56.65,56.73,56.65,56.73,21440.0,50.5013,50.5726,50.5013,50.5726,21440.0
2016-09-01 13:30:00,56.71,56.75,56.69,56.74,27500.0,50.5548,50.5905,50.537,50.5816,27500.0
2016-09-01 13:40:00,56.73,56.78,56.73,56.77,11775.0,50.5726,50.6172,50.5726,50.6083,11775.0
2016-09-01 13:50:00,56.76,56.77,56.71,56.77,32510.0,50.5994,50.6083,50.5548,50.6083,32510.0
2016-09-01 14:00:00,56.75,56.77,56.71,56.73,93055.0,50.5905,50.6083,50.5548,50.5726,93055.0
2016-09-01 14:10:00,56.71,56.81,56.71,56.81,52340.0,50.5548,50.644,50.5548,50.644,52340.0
2016-09-01 14:20:00,56.81,56.86,56.78,56.86,45415.0,50.644,50.6885,50.6172,50.6885,45415.0
2016-09-01 14:30:00,56.83,56.85,56.76,56.81,54085.0,50.6618,50.6796,50.5994,50.644,54085.0
2016-09-01 14:40:00,56.83,56.87,56.8,56.8,63285.0,50.6618,50.6974,50.635,50.635,63285.0
2016-09-01 14:50:00,56.81,56.83,56.79,56.81,51760.0,50.644,50.6618,50.6261,50.644,51760.0
2016-09-01 15:00:00,56.82,56.83,56.79,56.82,134650.0,50.6529,50.6618,50.6261,50.6529,134650.0
2016-09-01 15:10:00,56.82,56.93,56.8,56.89,75935.0,50.6529,50.7509,50.635,50.7153,75935.0
2016-09-01 15:20:00,56.89,56.92,56.77,56.81,86885.0,50.7153,50.742,50.6083,50.644,86885.0
2016-09-01 15:30:00,56.81,56.84,56.76,56.81,129350.0,50.644,50.6707,50.5994,50.644,129350.0
2016-09-01 15:40:00,56.82,56.88,56.8,56.82,99315.0,50.6529,50.7064,50.635,50.6529,99315.0
2016-09-01 15:50:00,56.81,56.87,56.8,56.87,217740.0,50.644,50.6974,50.635,50.6974,217740.0
2016-09-02 09:30:00,57.04,57.04,56.86,56.96,36915.0,50.849,50.849,50.6885,50.7777,36915.0
2016-09-02 09:40:00,56.99,57.04,56.86,56.9,38065.0,50.8044,50.849,50.6885,50.7242,38065.0
2016-09-02 09:50:00,56.88,56.88,56.76,56.76,42040.0,50.7064,50.7064,50.5994,50.5994,42040.0
2016-09-02 10:00:00,56.76,56.8,56.7,56.79,76240.0,50.5994,50.635,50.5459,50.6261,76240.0
2016-09-02 10:10:00,56.77,56.8,56.75,56.78,12235.0,50.6083,50.635,50.5905,50.6172,12235.0
2016-09-02 10:20:00,56.75,56.89,56.74,56.89,30945.0,50.5905,50.7153,50.5816,50.7153,30945.0
2016-09-02 10:30:00,56.92,56.92,56.86,56.9,13005.0,50.742,50.742,50.6885,50.7242,13005.0
2016-09-02 10:40:00,56.91,56.91,56.87,56.87,7500.0,50.7331,50.7331,50.6974,50.6974,7500.0
2016-09-02 10:50:00,56.87,56.87,56.71,56.71,5180.0,50.6974,50.6974,50.5548,50.5548,5180.0
2016-09-02 11:00:00,56.71,56.79,56.71,56.79,40740.0,50.5548,50.6261,50.5548,50.6261,40740.0
2016-09-02 11:10:00,56.81,56.88,56.76,56.84,40420.0,50.644,50.7064,50.5994,50.6707,40420.0
2016-09-02 11:20:00,56.8,56.84,56.72,56.79,28710.0,50.635,50.6707,50.5637,50.6261,28710.0
2016-09-02 11:30:00,56.77,56.8,56.76,56.8,55450.0,50.6083,50.635,50.5994,50.635,55450.0
2016-09-02 11:40:00,56.77,56.81,56.75,56.75,19075.0,50.6083,50.644,50.5905,50.5905,19075.0
2016-09-02 11:50:00,56.77,56.82,56.75,56.8,30515.0,50.6083,50.6529,50.5905,50.635,30515.0
2016-09-02 12:00:00,56.78,56.79,56.75,56.78,14000.0,50.6172,50.6261,50.5905,50.6172,14000.0
2016-09-02 12:10:00,56.78,56.8,56.75,56.76,62850.0,50.6172,50.635,50.5905,50.5994,62850.0
2016-09-02 12:20:00,56.76,56.82,56.75,56.82,32750.0,50.5994,50.6529,50.5905,50.6529,32750.0
2016-09-02 12:30:00,56.83,56.91,56.83,56.9,7085.0,50.6618,50.7331,50.6618,50.7242,7085.0
2016-09-02 12:40:00,56.89,56.89,56.8,56.82,6500.0,50.7153,50.7153,50.635,50.6529,6500.0
2016-09-02 12:50:00,56.83,56.87,56.83,56.87,4000.0,50.6618,50.6974,50.6618,50.6974,4000.0
2016-09-02 13:00:00,56.82,56.86,56.81,56.82,22070.0,50.6529,50.6885,50.644,50.6529,22070.0
2016-09-02 13:10:00,56.82,56.85,56.79,56.85,22605.0,50.6529,50.6796,50.6261,50.6796,22605.0
2016-09-02 13:20:00,56.84,56.91,56.84,56.89,10990.0,50.6707,50.7331,50.6707,50.7153,10990.0
2016-09-02 13:30:00,56.88,56.88,56.82,56.84,20755.0,50.7064,50.7064,50.6529,50.6707,20755.0
2016-09-02 13:40:00,56.83,56.94,56.83,56.94,12620.0,50.6618,50.7598,50.6618,50.7598,12620.0
2016-09-02 13:50:00,56.93,56.93,56.87,56.87,5005.0,50.7509,50.7509,50.6974,50.6974,5005.0
2016-09-02 14:00:00,56.86,56.93,56.86,56.93,14515.0,50.6885,50.7509,50.6885,50.7509,14515.0
2016-09-02 14:10:00,56.91,56.92,56.86,56.9,9500.0,50.7331,50.742,50.6885,50.7242,9500.0
2016-09-02 14:20:00,56.9,56.94,56.84,56.94,33220.0,50.7242,50.7598,50.6707,50.7598,33220.0
2016-09-02 14:30:00,56.92,56.96,56.92,56.95,8575.0,50.742,50.7777,50.742,50.7688,8575.0
2016-09-02 14:40:00,56.95,56.98,56.95,56.97,29500.0,50.7688,50.7955,50.7688,50.7866,29500.0
2016-09-02 14:50:00,56.96,57.03,56.96,57.03,25235.0,50.7777,50.8401,50.7777,50.8401,25235.0
2016-09-02 15:00:00,57.03,57.07,57.03,57.04,58990.0,50.8401,50.8757,50.8401,50.849,58990.0
2016-09-02 15:10:00,57.08,57.09,57.03,57.08,15155.0,50.8846,50.8936,50.8401,50.8846,15155.0
2016-09-02 15:20:00,57.07,57.08,57.02,57.05,19000.0,50.8757,50.8846,50.8312,50.8579,19000.0
2016-09-02 15:30:00,57.05,57.07,57.0,57.04,31090.0,50.8579,50.8757,50.8133,50.849,31090.0
2016-09-02 15:40:00,57.03,57.05,56.98,56.99,35075.0,50.8401,50.8579,50.7955,50.8044,35075.0
2016-09-02 15:50:00,57.0,57.11,56.95,57.07,314450.0,50.8133,50.9114,50.7688,50.8757,314450.0
2016-09-06 09:30:00,57.14,57.3,57.08,57.22,62310.0,50.9381,51.0808,50.8846,51.0095,62310.0
2016-09-06 09:40:00,57.17,57.27,57.06,57.17,107850.0,50.9649,51.054,50.8668,50.9649,107850.0
2016-09-06 09:50:00,57.16,57.26,57.1,57.18,112520.0,50.956,51.0451,50.9025,50.9738,112520.0
2016-09-06 10:00:00,57.18,57.2,56.85,56.99,119600.0,50.9738,50.9916,50.6796,50.8044,119600.0
2016-09-06 10:10:00,56.99,57.0,56.81,56.81,59555.0,50.8044,50.8133,50.644,50.644,59555.0
2016-09-06 10:20:00,56.82,56.98,56.81,56.89,91610.0,50.6529,50.7955,50.644,50.7153,91610.0
2016-09-06 10:30:00,56.85,57.04,56.85,57.04,28575.0,50.6796,50.849,50.6796,50.849,28575.0
2016-09-06 10:40:00,57.05,57.16,57.0,57.11,139435.0,50.8579,50.956,50.8133,50.9114,139435.0
2016-09-06 10:50:00,57.06,57.24,57.05,57.22,96980.0,50.8668,51.0273,50.8579,51.0095,96980.0
2016-09-06 11:00:00,57.23,57.25,57.1,57.21,252450.0,51.0184,51.0362,50.9025,51.0005,252450.0
2016-09-06 11:10:00,57.18,57.36,57.14,57.36,60070.0,50.9738,51.1343,50.9381,51.1343,60070.0
2016-09-06 11:20:00,57.33,57.4,57.32,57.34,69980.0,51.1075,51.1699,51.0986,51.1164,69980.0
2016-09-06 11:30:00,57.33,57.35,57.21,57.27,38475.0,51.1075,51.1253,51.0005,51.054,38475.0
2016-09-06 11:40:00,57.25,57.31,57.17,57.21,69150.0,51.0362,51.0897,50.9649,51.0005,69150.0
2016-09-06 11:50:00,57.2,57.24,57.14,57.17,43835.0,50.9916,51.0273,50.9381,50.9649,43835.0
2016-09-06 12:00:00,57.17,57.23,57.16,57.22,440065.0,50.9649,51.0184,50.956,51.0095,440065.0
2016-09-06 12:10:00,57.23,57.31,57.19,57.27,30500.0,51.0184,51.0897,50.9827,51.054,30500.0
2016-09-06 12:20:00,57.27,57.33,57.22,57.24,60815.0,51.054,51.1075,51.0095,51.0273,60815.0
2016-09-06 12:30:00,57.24,57.31,57.22,57.22,44475.0,51.0273,51.0897,51.0095,51.0095,44475.0
2016-09-06 12:40:00,57.22,57.28,57.2,57.24,33675.0,51.0095,51.0629,50.9916,51.0273,33675.0
2016-09-06 12:50:00,57.23,57.23,57.07,57.08,30460.0,51.0184,51.0184,50.8757,50.8846,30460.0
2016-09-06 13:00:00,57.08,57.1,57.02,57.04,26160.0,50.8846,50.9025,50.8312,50.849,26160.0
2016-09-06 13:10:00,57.0,57.02,56.96,56.98,25005.0,50.8133,50.8312,50.7777,50.7955,25005.0
2016-09-06 13:20:00,56.97,56.98,56.93,56.93,30285.0,50.7866,50.7955,50.7509,50.7509,30285.0
2016-09-06 13:30:00,56.92,56.97,56.92,56.96,11750.0,50.742,50.7866,50.742,50.7777,11750.0
2016-09-06 13:40:00,56.95,56.95,56.85,56.87,77620.0,50.7688,50.7688,50.6796,50.6974,77620.0
2016-09-06 13:50:00,56.88,56.88,56.82,56.87,27560.0,50.7064,50.7064,50.6529,50.6974,27560.0
2016-09-06 14:00:00,56.85,56.85,56.76,56.83,34320.0,50.6796,50.6796,50.5994,50.6618,34320.0
2016-09-06 14:10:00,56.8,56.87,56.78,56.87,20835.0,50.635,50.6974,50.6172,50.6974,20835.0
2016-09-06 14:20:00,56.9,56.92,56.86,56.89,14000.0,50.7242,50.742,50.6885,50.7153,14000.0
2016-09-06 14:30:00,56.86,56.86,56.8,56.84,12620.0,50.6885,50.6885,50.635,50.6707,12620.0
2016-09-06 14:40:00,56.77,56.82,56.76,56.82,11000.0,50.6083,50.6529,50.5994,50.6529,11000.0
2016-09-06 14:50:00,56.82,56.85,56.79,56.82,19200.0,50.6529,50.6796,50.6261,50.6529,19200.0
2016-09-06 15:00:00,56.84,56.85,56.79,56.79,36210.0,50.6707,50.6796,50.6261,50.6261,36210.0
2016-09-06 15:10:00,56.81,56.88,56.79,56.87,18000.0,50.644,50.7064,50.6261,50.6974,18000.0
2016-09-06 15:20:00,56.87,56.95,56.86,56.92,21200.0,50.6974,50.7688,50.6885,50.742,21200.0
2016-09-06 15:30:00,56.96,56.96,56.88,56.88,34450.0,50.7777,50.7777,50.7064,50.7064,34450.0
2016-09-06 15:40:00,56.89,56.92,56.87,56.88,71460.0,50.7153,50.742,50.6974,50.7064,71460.0
2016-09-06 15:50:00,56.88,57.0,56.85,57.0,212115.0,50.7064,50.8133,50.6796,50.8133,212115.0
2016-09-07 09:30:00,56.62,56.75,56.33,56.64,67255.0,50.4746,50.5905,50.2161,50.4924,67255.0
2016-09-07 09:40:00,56.53,56.65,56.44,56.62,23670.0,50.3943,50.5013,50.3141,50.4746,23670.0
2016-09-07 09:50:00,56.6,56.61,56.56,56.58,74810.0,50.4567,50.4657,50.4211,50.4389,74810.0
2016-09-07 10:00:00,56.61,56.67,56.57,56.63,30100.0,50.4657,50.5191,50.43,50.4835,30100.0
2016-09-07 10:10:00,56.63,56.65,56.58,56.58,13435.0,50.4835,50.5013,50.4389,50.4389,13435.0
2016-09-07 10:20:00,56.57,56.61,56.55,56.57,30440.0,50.43,50.4657,50.4122,50.43,30440.0
2016-09-07 10:30:00,56.6,56.65,56.55,56.6,61340.0,50.4567,50.5013,50.4122,50.4567,61340.0
2016-09-07 10:40:00,56.61,56.75,56.61,56.65,102090.0,50.4657,50.5905,50.4657,50.5013,102090.0
2016-09-07 10:50:00,56.66,56.72,56.64,56.71,23210.0,50.5102,50.5637,50.4924,50.5548,23210.0
2016-09-07 11:00:00,56.71,56.71,56.67,56.67,10000.0,50.5548,50.5548,50.5191,50.5191,10000.0
2016-09-07 11:10:00,56.67,56.72,56.61,56.64,122655.0,50.5191,50.5637,50.4657,50.4924,122655.0
2016-09-07 11:20:00,56.65,56.71,56.56,56.68,109420.0,50.5013,50.5548,50.4211,50.5281,109420.0
2016-09-07 11:30:00,56.68,56.72,56.67,56.68,10500.0,50.5281,50.5637,50.5191,50.5281,10500.0
2016-09-07 11:40:00,56.69,56.7,56.65,56.66,23500.0,50.537,50.5459,50.5013,50.5102,23500.0
2016-09-07 11:50:00,56.67,56.68,56.62,56.65,11055.0,50.5191,50.5281,50.4746,50.5013,11055.0
2016-09-07 12:00:00,56.66,56.72,56.65,56.69,35565.0,50.5102,50.5637,50.5013,50.537,35565.0
2016-09-07 12:10:00,56.68,56.69,56.64,56.69,12500.0,50.5281,50.537,50.4924,50.537,12500.0
2016-09-07 12:20:00,56.65,56.71,56.65,56.69,14315.0,50.5013,50.5548,50.5013,50.537,14315.0
2016-09-07 12:30:00,56.69,56.7,56.68,56.7,9000.0,50.537,50.5459,50.5281,50.5459,9000.0
2016-09-07 12:40:00,56.69,56.71,56.67,56.69,58725.0,50.537,50.5548,50.5191,50.537,58725.0
2016-09-07 12:50:00,56.67,56.7,56.66,56.68,31200.0,50.5191,50.5459,50.5102,50.5281,31200.0
2016-09-07 13:00:00,56.69,56.74,56.67,56.74,11690.0,50.537,50.5816,50.5191,50.5816,11690.0
2016-09-07 13:10:00,56.75,56.77,56.72,56.76,15800.0,50.5905,50.6083,50.5637,50.5994,15800.0
2016-09-07 13:20:00,56.79,56.79,56.7,56.74,31500.0,50.6261,50.6261,50.5459,50.5816,31500.0
2016-09-07 13:30:00,56.76,56.76,56.72,56.72,12500.0,50.5994,50.5994,50.5637,50.5637,12500.0
2016-09-07 13:40:00,56.72,56.76,56.71,56.73,22295.0,50.5637,50.5994,50.5548,50.5726,22295.0
2016-09-07 13:50:00,56.72,56.74,56.69,56.7,23380.0,50.5637,50.5816,50.537,50.5459,23380.0
2016-09-07 14:00:00,56.7,56.72,56.67,56.71,29320.0,50.5459,50.5637,50.5191,50.5548,29320.0
2016-09-07 14:10:00,56.73,56.79,56.72,56.74,23545.0,50.5726,50.6261,50.5637,50.5816,23545.0
2016-09-07 14:20:00,56.73,56.77,56.69,56.69,17990.0,50.5726,50.6083,50.537,50.537,17990.0
2016-09-07 14:30:00,56.7,56.73,56.69,56.71,19055.0,50.5459,50.5726,50.537,50.5548,19055.0
2016-09-07 14:40:00,56.71,56.71,56.68,56.71,18990.0,50.5548,50.5548,50.5281,50.5548,18990.0
2016-09-07 14:50:00,56.71,56.71,56.67,56.67,24710.0,50.5548,50.5548,50.5191,50.5191,24710.0
2016-09-07 15:00:00,56.69,56.71,56.66,56.67,39000.0,50.537,50.5548,50.5102,50.5191,39000.0
2016-09-07 15:10:00,56.67,56.7,56.66,56.67,77765.0,50.5191,50.5459,50.5102,50.5191,77765.0
2016-09-07 15:20:00,56.67,56.7,56.65,56.7,75875.0,50.5191,50.5459,50.5013,50.5459,75875.0
2016-09-07 15:30:00,56.69,56.71,56.63,56.7,78930.0,50.537,50.5548,50.4835,50.5459,78930.0
2016-09-07 15:40:00,56.69,56.78,56.67,56.71,100490.0,50.537,50.6172,50.5191,50.5548,100490.0
2016-09-07 15:50:00,56.7,56.74,56.65,56.74,228265.0,50.5459,50.5816,50.5013,50.5816,228265.0
2016-09-08 09:30:00,56.61,56.61,56.47,56.53,45555.0,50.4657,50.4657,50.3409,50.3943,45555.0
2016-09-08 09:40:00,56.55,56.6,56.44,56.49,69780.0,50.4122,50.4567,50.3141,50.3587,69780.0
2016-09-08 09:50:00,56.56,56.56,56.32,56.42,423015.0,50.4211,50.4211,50.2071,50.2963,423015.0
2016-09-08 10:00:00,56.4,56.49,56.38,56.46,199015.0,50.2785,50.3587,50.2606,50.3319,199015.0
2016-09-08 10:10:00,56.47,56.56,56.41,56.47,33170.0,50.3409,50.4211,50.2874,50.3409,33170.0
2016-09-08 10:20:00,56.47,56.56,56.46,56.47,19000.0,50.3409,50.4211,50.3319,50.3409,19000.0
2016-09-08 10:30:00,56.52,56.55,56.48,56.52,8560.0,50.3854,50.4122,50.3498,50.3854,8560.0
2016-09-08 10:40:00,56.54,56.58,56.49,56.55,59020.0,50.4033,50.4389,50.3587,50.4122,59020.0
2016-09-08 10:50:00,56.53,56.56,56.48,56.52,15000.0,50.3943,50.4211,50.3498,50.3854,15000.0
2016-09-08 11:00:00,56.55,56.58,56.47,56.53,26660.0,50.4122,50.4389,50.3409,50.3943,26660.0
2016-09-08 11:10:00,56.56,56.57,56.49,56.49,10770.0,50.4211,50.43,50.3587,50.3587,10770.0
2016-09-08 11:20:00,56.5,56.59,56.5,56.55,35030.0,50.3676,50.4478,50.3676,50.4122,35030.0
2016-09-08 11:30:00,56.55,56.55,56.48,56.49,3150.0,50.4122,50.4122,50.3498,50.3587,3150.0
2016-09-08 11:40:00,56.49,56.6,56.49,56.6,24850.0,50.3587,50.4567,50.3587,50.4567,24850.0
2016-09-08 11:50:00,56.57,56.66,56.57,56.59,18250.0,50.43,50.5102,50.43,50.4478,18250.0
2016-09-08 12:00:00,56.59,56.59,56.55,56.55,6000.0,50.4478,50.4478,50.4122,50.4122,6000.0
2016-09-08 12:10:00,56.55,56.63,56.48,56.59,81105.0,50.4122,50.4835,50.3498,50.4478,81105.0
2016-09-08 12:20:00,56.58,56.63,56.53,56.53,60000.0,50.4389,50.4835,50.3943,50.3943,60000.0
2016-09-08 12:30:00,56.55,56.59,56.54,56.56,27275.0,50.4122,50.4478,50.4033,50.4211,27275.0
2016-09-08 12:40:00,56.56,56.63,56.56,56.59,48385.0,50.4211,50.4835,50.4211,50.4478,48385.0
2016-09-08 12:50:00,56.56,56.59,56.55,56.59,4500.0,50.4211,50.4478,50.4122,50.4478,4500.0
2016-09-08 13:00:00,56.57,56.6,56.55,56.58,190495.0,50.43,50.4567,50.4122,50.4389,190495.0
2016-09-08 13:10:00,56.58,56.6,56.57,56.58,131250.0,50.4389,50.4567,50.43,50.4389,131250.0
2016-09-08 13:20:00,56.57,56.58,56.52,56.57,15000.0,50.43,50.4389,50.3854,50.43,15000.0
2016-09-08 13:30:00,56.57,56.57,56.53,56.55,13575.0,50.43,50.43,50.3943,50.4122,13575.0
2016-09-08 13:40:00,56.57,56.64,56.57,56.61,53530.0,50.43,50.4924,50.43,50.4657,53530.0
2016-09-08 13:50:00,56.59,56.63,56.59,56.62,17510.0,50.4478,50.4835,50.4478,50.4746,17510.0
2016-09-08 14:00:00,56.6,56.68,56.6,56.65,57070.0,50.4567,50.5281,50.4567,50.5013,57070.0
2016-09-08 14:10:00,56.69,56.69,56.64,56.64,4750.0,50.537,50.537,50.4924,50.4924,4750.0
2016-09-08 14:20:00,56.66,56.69,56.62,56.62,33430.0,50.5102,50.537,50.4746,50.4746,33430.0
2016-09-08 14:30:00,56.62,56.65,56.6,56.61,18735.0,50.4746,50.5013,50.4567,50.4657,18735.0
2016-09-08 14:40:00,56.6,56.7,56.6,56.63,15920.0,50.4567,50.5459,50.4567,50.4835,15920.0
2016-09-08 14:50:00,56.64,56.66,56.59,56.66,14265.0,50.4924,50.5102,50.4478,50.5102,14265.0
2016-09-08 15:00:00,56.64,56.65,56.59,56.59,16100.0,50.4924,50.5013,50.4478,50.4478,16100.0
2016-09-08 15:10:00,56.61,56.62,56.57,56.58,14000.0,50.4657,50.4746,50.43,50.4389,14000.0
2016-09-08 15:20:00,56.56,56.56,56.49,56.53,11835.0,50.4211,50.4211,50.3587,50.3943,11835.0
2016-09-08 15:30:00,56.5,56.53,56.49,56.51,28820.0,50.3676,50.3943,50.3587,50.3765,28820.0
2016-09-08 15:40:00,56.5,56.56,56.46,56.47,76070.0,50.3676,50.4211,50.3319,50.3409,76070.0
2016-09-08 15:50:00,56.47,56.53,56.46,56.47,95075.0,50.3409,50.3943,50.3319,50.3409,95075.0
2016-09-09 09:30:00,56.34,56.44,56.17,56.25,52130.0,50.225,50.3141,50.0734,50.1447,52130.0
2016-09-09 09:40:00,56.22,56.32,56.22,56.31,47350.0,50.118,50.2071,50.118,50.1982,47350.0
2016-09-09 09:50:00,56.29,56.3,56.15,56.22,23435.0,50.1804,50.1893,50.0556,50.118,23435.0
2016-09-09 10:00:00,56.26,56.26,56.07,56.17,49290.0,50.1537,50.1537,49.9843,50.0734,49290.0
2016-09-09 10:10:00,56.15,56.25,56.11,56.14,15000.0,50.0556,50.1447,50.0199,50.0467,15000.0
2016-09-09 10:20:00,56.14,56.2,56.11,56.19,20665.0,50.0467,50.1002,50.0199,50.0912,20665.0
2016-09-09 10:30:00,56.22,56.31,56.19,56.2,26985.0,50.118,50.1982,50.0912,50.1002,26985.0
2016-09-09 10:40:00,56.23,56.44,56.23,56.43,80820.0,50.1269,50.3141,50.1269,50.3052,80820.0
2016-09-09 10:50:00,56.4,56.45,56.39,56.45,32970.0,50.2785,50.323,50.2695,50.323,32970.0
2016-09-09 11:00:00,56.46,56.48,56.37,56.45,31395.0,50.3319,50.3498,50.2517,50.323,31395.0
2016-09-09 11:10:00,56.44,56.64,56.44,56.58,173085.0,50.3141,50.4924,50.3141,50.4389,173085.0
2016-09-09 11:20:00,56.54,56.61,56.52,56.6,41835.0,50.4033,50.4657,50.3854,50.4567,41835.0
2016-09-09 11:30:00,56.59,56.59,56.54,56.59,19885.0,50.4478,50.4478,50.4033,50.4478,19885.0
2016-09-09 11:40:00,56.57,56.61,56.53,56.53,53750.0,50.43,50.4657,50.3943,50.3943,53750.0
2016-09-09 11:50:00,56.54,56.57,56.51,56.57,25045.0,50.4033,50.43,50.3765,50.43,25045.0
2016-09-09 12:00:00,56.59,56.59,56.5,56.59,38025.0,50.4478,50.4478,50.3676,50.4478,38025.0
2016-09-09 12:10:00,56.56,56.57,56.47,56.49,28795.0,50.4211,50.43,50.3409,50.3587,28795.0
2016-09-09 12:20:00,56.47,56.54,56.46,56.52,31110.0,50.3409,50.4033,50.3319,50.3854,31110.0
2016-09-09 12:30:00,56.5,56.52,56.47,56.48,10070.0,50.3676,50.3854,50.3409,50.3498,10070.0
2016-09-09 12:40:00,56.48,56.55,56.47,56.55,14600.0,50.3498,50.4122,50.3409,50.4122,14600.0
2016-09-09 12:50:00,56.55,56.59,56.52,56.59,20000.0,50.4122,50.4478,50.3854,50.4478,20000.0
2016-09-09 13:00:00,56.6,56.62,56.57,56.6,19010.0,50.4567,50.4746,50.43,50.4567,19010.0
2016-09-09 13:10:00,56.54,56.55,56.5,56.51,11000.0,50.4033,50.4122,50.3676,50.3765,11000.0
2016-09-09 13:20:00,56.52,56.57,56.5,56.56,19505.0,50.3854,50.43,50.3676,50.4211,19505.0
2016-09-09 13:30:00,56.54,56.55,56.51,56.52,15025.0,50.4033,50.4122,50.3765,50.3854,15025.0
2016-09-09 13:40:00,56.52,56.54,56.38,56.4,84010.0,50.3854,50.4033,50.2606,50.2785,84010.0
2016-09-09 13:50:00,56.41,56.5,56.39,56.47,41000.0,50.2874,50.3676,50.2695,50.3409,41000.0
2016-09-09 14:00:00,56.49,56.49,56.37,56.46,48360.0,50.3587,50.3587,50.2517,50.3319,48360.0
2016-09-09 14:10:00,56.37,56.49,56.37,56.48,107815.0,50.2517,50.3587,50.2517,50.3498,107815.0
2016-09-09 14:20:00,56.47,56.6,56.44,56.55,17540.0,50.3409,50.4567,50.3141,50.4122,17540.0
2016-09-09 14:30:00,56.56,56.6,56.53,56.59,18000.0,50.4211,50.4567,50.3943,50.4478,18000.0
2016-09-09 14:40:00,56.59,56.59,56.41,56.45,35310.0,50.4478,50.4478,50.2874,50.323,35310.0
2016-09-09 14:50:00,56.48,56.6,56.44,56.59,62430.0,50.3498,50.4567,50.3141,50.4478,62430.0
2016-09-09 15:00:00,56.55,56.62,56.54,56.58,161855.0,50.4122,50.4746,50.4033,50.4389,161855.0
2016-09-09 15:10:00,56.59,56.64,56.53,56.61,183815.0,50.4478,50.4924,50.3943,50.4657,183815.0
2016-09-09 15:20:00,56.62,56.67,56.59,56.61,37835.0,50.4746,50.5191,50.4478,50.4657,37835.0
2016-09-09 15:30:00,56.59,56.61,56.48,56.58,242450.0,50.4478,50.4657,50.3498,50.4389,242450.0
2016-09-09 15:40:00,56.58,56.61,56.47,56.49,509610.0,50.4389,50.4657,50.3409,50.3587,509610.0
2016-09-09 15:50:00,56.5,56.55,56.35,56.41,337010.0,50.3676,50.4122,50.2339,50.2874,337010.0
2016-09-12 09:30:00,55.76,56.34,55.76,55.99,60840.0,49.7079,50.225,49.7079,49.913,60840.0
2016-09-12 09:40:00,56.01,56.11,55.88,56.04,49585.0,49.9308,50.0199,49.8149,49.9575,49585.0
2016-09-12 09:50:00,56.09,56.12,55.98,55.98,21085.0,50.0021,50.0288,49.904,49.904,21085.0
2016-09-12 10:00:00,55.93,56.02,55.81,55.97,76565.0,49.8595,49.9397,49.7525,49.8951,76565.0
2016-09-12 10:10:00,55.94,56.1,55.92,56.1,171385.0,49.8684,50.011,49.8506,50.011,171385.0
2016-09-12 10:20:00,56.08,56.08,55.97,55.98,77975.0,49.9932,49.9932,49.8951,49.904,77975.0
2016-09-12 10:30:00,56.01,56.02,55.97,56.0,72200.0,49.9308,49.9397,49.8951,49.9219,72200.0
2016-09-12 10:40:00,56.0,56.02,55.97,55.98,107360.0,49.9219,49.9397,49.8951,49.904,107360.0
2016-09-12 10:50:00,56.0,56.02,55.98,56.0,66930.0,49.9219,49.9397,49.904,49.9219,66930.0
2016-09-12 11:00:00,56.01,56.05,55.99,56.03,12150.0,49.9308,49.9664,49.913,49.9486,12150.0
2016-09-12 11:10:00,56.01,56.03,55.98,56.01,64180.0,49.9308,49.9486,49.904,49.9308,64180.0
2016-09-12 11:20:00,56.01,56.03,55.99,56.03,15525.0,49.9308,49.9486,49.913,49.9486,15525.0
2016-09-12 11:30:00,56.03,56.11,55.99,56.09,15300.0,49.9486,50.0199,49.913,50.0021,15300.0
2016-09-12 11:40:00,56.13,56.22,56.1,56.22,5500.0,50.0378,50.118,50.011,50.118,5500.0
2016-09-12 11:50:00,56.2,56.23,56.18,56.19,8500.0,50.1002,50.1269,50.0823,50.0912,8500.0
2016-09-12 12:00:00,56.18,56.28,56.12,56.28,59640.0,50.0823,50.1715,50.0288,50.1715,59640.0
2016-09-12 12:10:00,56.29,56.35,56.27,56.28,14855.0,50.1804,50.2339,50.1626,50.1715,14855.0
2016-09-12 12:20:00,56.32,56.42,56.27,56.4,64870.0,50.2071,50.2963,50.1626,50.2785,64870.0
2016-09-12 12:30:00,56.4,56.44,56.39,56.42,18115.0,50.2785,50.3141,50.2695,50.2963,18115.0
2016-09-12 12:40:00,56.37,56.44,56.36,56.41,27110.0,50.2517,50.3141,50.2428,50.2874,27110.0
2016-09-12 12:50:00,56.42,56.44,56.39,56.44,15000.0,50.2963,50.3141,50.2695,50.3141,15000.0
2016-09-12 13:00:00,56.45,56.45,56.4,56.41,11150.0,50.323,50.323,50.2785,50.2874,11150.0
2016-09-12 13:10:00,56.41,56.54,56.4,56.44,42560.0,50.2874,50.4033,50.2785,50.3141,42560.0
2016-09-12 13:20:00,56.4,56.43,56.32,56.4,114010.0,50.2785,50.3052,50.2071,50.2785,114010.0
2016-09-12 13:30:00,56.4,56.44,56.33,56.4,169705.0,50.2785,50.3141,50.2161,50.2785,169705.0
2016-09-12 13:40:00,56.4,56.5,56.37,56.5,54485.0,50.2785,50.3676,50.2517,50.3676,54485.0
2016-09-12 13:50:00,56.51,56.52,56.46,56.49,21660.0,50.3765,50.3854,50.3319,50.3587,21660.0
2016-09-12 14:00:00,56.48,56.61,56.47,56.59,24365.0,50.3498,50.4657,50.3409,50.4478,24365.0
2016-09-12 14:10:00,56.59,56.74,56.59,56.71,31835.0,50.4478,50.5816,50.4478,50.5548,31835.0
2016-09-12 14:20:00,56.71,56.79,56.68,56.73,17500.0,50.5548,50.6261,50.5281,50.5726,17500.0
2016-09-12 14:30:00,56.73,56.84,56.69,56.84,33550.0,50.5726,50.6707,50.537,50.6707,33550.0
2016-09-12 14:40:00,56.84,56.96,56.81,56.88,60935.0,50.6707,50.7777,50.644,50.7064,60935.0
2016-09-12 14:50:00,56.89,56.91,56.82,56.82,17305.0,50.7153,50.7331,50.6529,50.6529,17305.0
2016-09-12 15:00:00,56.83,56.88,56.81,56.84,43470.0,50.6618,50.7064,50.644,50.6707,43470.0
2016-09-12 15:10:00,56.85,56.86,56.73,56.73,26095.0,50.6796,50.6885,50.5726,50.5726,26095.0
2016-09-12 15:20:00,56.7,57.03,56.68,57.0,220435.0,50.5459,50.8401,50.5281,50.8133,220435.0
2016-09-12 15:30:00,56.99,57.02,56.97,57.02,182455.0,50.8044,50.8312,50.7866,50.8312,182455.0
2016-09-12 15:40:00,57.01,57.15,56.97,56.98,88850.0,50.8222,50.9471,50.7866,50.7955,88850.0
2016-09-12 15:50:00,56.97,57.03,56.97,56.98,431205.0,50.7866,50.8401,50.7866,50.7955,431205.0
2016-09-13 09:30:00,56.62,56.73,56.59,56.71,55585.0,50.4746,50.5726,50.4478,50.5548,55585.0
2016-09-13 09:40:00,56.7,56.83,56.7,56.71,23655.0,50.5459,50.6618,50.5459,50.5548,23655.0
2016-09-13 09:50:00,56.73,56.73,56.5,56.57,25345.0,50.5726,50.5726,50.3676,50.43,25345.0
2016-09-13 10:00:00,56.54,56.54,56.42,56.49,17675.0,50.4033,50.4033,50.2963,50.3587,17675.0
2016-09-13 10:10:00,56.46,56.5,56.43,56.45,12600.0,50.3319,50.3676,50.3052,50.323,12600.0
2016-09-13 10:20:00,56.4,56.42,56.3,56.35,26155.0,50.2785,50.2963,50.1893,50.2339,26155.0
2016-09-13 10:30:00,56.36,56.43,56.22,56.33,27975.0,50.2428,50.3052,50.118,50.2161,27975.0
2016-09-13 10:40:00,56.35,56.44,56.29,56.29,62130.0,50.2339,50.3141,50.1804,50.1804,62130.0
2016-09-13 10:50:00,56.28,56.34,56.21,56.28,85915.0,50.1715,50.225,50.1091,50.1715,85915.0
2016-09-13 11:00:00,56.28,56.34,56.25,56.3,136425.0,50.1715,50.225,50.1447,50.1893,136425.0
2016-09-13 11:10:00,56.27,56.34,56.27,56.29,104735.0,50.1626,50.225,50.1626,50.1804,104735.0
2016-09-13 11:20:00,56.28,56.31,56.28,56.3,87150.0,50.1715,50.1982,50.1715,50.1893,87150.0
2016-09-13 11:30:00,56.29,56.33,56.27,56.29,323790.0,50.1804,50.2161,50.1626,50.1804,323790.0
2016-09-13 11:40:00,56.3,56.32,56.29,56.29,26595.0,50.1893,50.2071,50.1804,50.1804,26595.0
2016-09-13 11:50:00,56.3,56.31,56.28,56.3,110775.0,50.1893,50.1982,50.1715,50.1893,110775.0
2016-09-13 12:00:00,56.29,56.37,56.28,56.31,145555.0,50.1804,50.2517,50.1715,50.1982,145555.0
2016-09-13 12:10:00,56.32,56.41,56.32,56.39,23835.0,50.2071,50.2874,50.2071,50.2695,23835.0
2016-09-13 12:20:00,56.39,56.39,56.29,56.31,47750.0,50.2695,50.2695,50.1804,50.1982,47750.0
2016-09-13 12:30:00,56.33,56.34,56.29,56.31,34630.0,50.2161,50.225,50.1804,50.1982,34630.0
2016-09-13 12:40:00,56.3,56.33,56.29,56.3,44825.0,50.1893,50.2161,50.1804,50.1893,44825.0
2016-09-13 12:50:00,56.29,56.32,56.26,56.32,353920.0,50.1804,50.2071,50.1537,50.2071,353920.0
2016-09-13 13:00:00,56.31,56.31,56.29,56.29,73600.0,50.1982,50.1982,50.1804,50.1804,73600.0
2016-09-13 13:10:00,56.29,56.38,56.29,56.38,76670.0,50.1804,50.2606,50.1804,50.2606,76670.0
2016-09-13 13:20:00,56.4,56.52,56.35,56.52,37950.0,50.2785,50.3854,50.2339,50.3854,37950.0
2016-09-13 13:30:00,56.58,56.69,56.54,56.55,29510.0,50.4389,50.537,50.4033,50.4122,29510.0
2016-09-13 13:40:00,56.57,56.64,56.44,56.54,20500.0,50.43,50.4924,50.3141,50.4033,20500.0
2016-09-13 13:50:00,56.5,56.5,56.37,56.4,44745.0,50.3676,50.3676,50.2517,50.2785,44745.0
2016-09-13 14:00:00,56.35,56.43,56.33,56.43,21970.0,50.2339,50.3052,50.2161,50.3052,21970.0
2016-09-13 14:10:00,56.43,56.43,56.31,56.31,13065.0,50.3052,50.3052,50.1982,50.1982,13065.0
2016-09-13 14:20:00,56.32,56.37,56.29,56.32,25000.0,50.2071,50.2517,50.1804,50.2071,25000.0
2016-09-13 14:30:00,56.31,56.4,56.29,56.38,79820.0,50.1982,50.2785,50.1804,50.2606,79820.0
2016-09-13 14:40:00,56.38,56.38,56.34,56.35,43500.0,50.2606,50.2606,50.225,50.2339,43500.0
2016-09-13 14:50:00,56.38,56.39,56.28,56.29,54385.0,50.2606,50.2695,50.1715,50.1804,54385.0
2016-09-13 15:00:00,56.28,56.29,56.16,56.19,104990.0,50.1715,50.1804,50.0645,50.0912,104990.0
2016-09-13 15:10:00,56.18,56.28,56.16,56.24,58810.0,50.0823,50.1715,50.0645,50.1358,58810.0
2016-09-13 15:20:00,56.25,56.3,56.25,56.29,42630.0,50.1447,50.1893,50.1447,50.1804,42630.0
2016-09-13 15:30:00,56.3,56.39,56.29,56.36,52005.0,50.1893,50.2695,50.1804,50.2428,52005.0
2016-09-13 15:40:00,56.36,56.37,56.13,56.27,81155.0,50.2428,50.2517,50.0378,50.1626,81155.0
2016-09-13 15:50:00,56.27,56.41,56.27,56.28,300240.0,50.1626,50.2874,50.1626,50.1715,300240.0
2016-09-14 09:30:00,56.16,56.29,56.12,56.19,32145.0,50.2166,50.3328,50.1808,50.2434,32145.0
2016-09-14 09:40:00,56.17,56.34,56.12,56.21,18465.0,50.2255,50.3775,50.1808,50.2613,18465.0
2016-09-14 09:50:00,56.18,56.26,56.13,56.19,21210.0,50.2345,50.306,50.1898,50.2434,21210.0
2016-09-14 10:00:00,56.16,56.29,56.15,56.25,26255.0,50.2166,50.3328,50.2077,50.2971,26255.0
2016-09-14 10:10:00,56.22,56.25,56.13,56.18,43150.0,50.2702,50.2971,50.1898,50.2345,43150.0
2016-09-14 10:20:00,56.18,56.4,56.14,56.35,130250.0,50.2345,50.4312,50.1987,50.3865,130250.0
2016-09-14 10:30:00,56.38,56.43,56.36,56.42,90630.0,50.4133,50.458,50.3954,50.4491,90630.0
2016-09-14 10:40:00,56.38,56.42,56.36,56.37,23045.0,50.4133,50.4491,50.3954,50.4044,23045.0
2016-09-14 10:50:00,56.4,56.41,56.37,56.4,75165.0,50.4312,50.4401,50.4044,50.4312,75165.0
2016-09-14 11:00:00,56.4,56.44,56.38,56.39,62080.0,50.4312,50.467,50.4133,50.4223,62080.0
2016-09-14 11:10:00,56.39,56.43,56.38,56.38,52445.0,50.4223,50.458,50.4133,50.4133,52445.0
2016-09-14 11:20:00,56.4,56.45,56.4,56.41,15750.0,50.4312,50.4759,50.4312,50.4401,15750.0
2016-09-14 11:30:00,56.41,56.42,56.38,56.41,25500.0,50.4401,50.4491,50.4133,50.4401,25500.0
2016-09-14 11:40:00,56.39,56.43,56.39,56.4,73860.0,50.4223,50.458,50.4223,50.4312,73860.0
2016-09-14 11:50:00,56.4,56.42,56.39,56.4,106680.0,50.4312,50.4491,50.4223,50.4312,106680.0
2016-09-14 12:00:00,56.4,56.44,56.31,56.31,140000.0,50.4312,50.467,50.3507,50.3507,140000.0
2016-09-14 12:10:00,56.31,56.38,56.29,56.37,67690.0,50.3507,50.4133,50.3328,50.4044,67690.0
2016-09-14 12:20:00,56.37,56.38,56.3,56.33,32915.0,50.4044,50.4133,50.3418,50.3686,32915.0
2016-09-14 12:30:00,56.34,56.4,56.34,56.4,132800.0,50.3775,50.4312,50.3775,50.4312,132800.0
2016-09-14 12:40:00,56.39,56.42,56.38,56.41,172970.0,50.4223,50.4491,50.4133,50.4401,172970.0
2016-09-14 12:50:00,56.4,56.41,56.39,56.4,128655.0,50.4312,50.4401,50.4223,50.4312,128655.0
2016-09-14 13:00:00,56.39,56.42,56.39,56.42,44590.0,50.4223,50.4491,50.4223,50.4491,44590.0
2016-09-14 13:10:00,56.41,56.42,56.39,56.4,42250.0,50.4401,50.4491,50.4223,50.4312,42250.0
2016-09-14 13:20:00,56.4,56.44,56.39,56.41,51760.0,50.4312,50.467,50.4223,50.4401,51760.0
2016-09-14 13:30:00,56.41,56.43,56.39,56.42,61175.0,50.4401,50.458,50.4223,50.4491,61175.0
2016-09-14 13:40:00,56.4,56.44,56.39,56.4,26500.0,50.4312,50.467,50.4223,50.4312,26500.0
2016-09-14 13:50:00,56.42,56.43,56.4,56.4,51215.0,50.4491,50.458,50.4312,50.4312,51215.0
2016-09-14 14:00:00,56.4,56.42,56.25,56.31,172145.0,50.4312,50.4491,50.2971,50.3507,172145.0
2016-09-14 14:10:00,56.31,56.32,56.25,56.29,70235.0,50.3507,50.3597,50.2971,50.3328,70235.0
2016-09-14 14:20:00,56.27,56.27,56.18,56.18,48665.0,50.315,50.315,50.2345,50.2345,48665.0
2016-09-14 14:30:00,56.2,56.23,56.16,56.16,37510.0,50.2524,50.2792,50.2166,50.2166,37510.0
2016-09-14 14:40:00,56.14,56.23,56.14,56.23,51840.0,50.1987,50.2792,50.1987,50.2792,51840.0
2016-09-14 14:50:00,56.19,56.25,56.19,56.2,29035.0,50.2434,50.2971,50.2434,50.2524,29035.0
2016-09-14 15:00:00,56.22,56.22,56.17,56.19,55545.0,50.2702,50.2702,50.2255,50.2434,55545.0
2016-09-14 15:10:00,56.17,56.21,56.17,56.2,152405.0,50.2255,50.2613,50.2255,50.2524,152405.0
2016-09-14 15:20:00,56.2,56.2,55.99,56.01,176785.0,50.2524,50.2524,50.0646,50.0825,176785.0
2016-09-14 15:30:00,56.02,56.03,55.94,55.94,67765.0,50.0914,50.1004,50.0199,50.0199,67765.0
2016-09-14 15:40:00,55.95,56.07,55.95,56.04,243055.0,50.0288,50.1361,50.0288,50.1093,243055.0
2016-09-14 15:50:00,56.06,56.06,55.92,55.99,314570.0,50.1272,50.1272,50.002,50.0646,314570.0
2016-09-15 09:30:00,55.97,56.17,55.96,56.08,62180.0,50.0467,50.2255,50.0378,50.1451,62180.0
2016-09-15 09:40:00,56.1,56.15,55.98,56.13,72090.0,50.1629,50.2077,50.0556,50.1898,72090.0
2016-09-15 09:50:00,56.11,56.18,56.06,56.12,69355.0,50.1719,50.2345,50.1272,50.1808,69355.0
2016-09-15 10:00:00,56.1,56.18,56.06,56.16,124435.0,50.1629,50.2345,50.1272,50.2166,124435.0
2016-09-15 10:10:00,56.18,56.34,56.15,56.34,59520.0,50.2345,50.3775,50.2077,50.3775,59520.0
2016-09-15 10:20:00,56.31,56.34,56.26,56.27,22135.0,50.3507,50.3775,50.306,50.315,22135.0
2016-09-15 10:30:00,56.27,56.29,56.21,56.28,90530.0,50.315,50.3328,50.2613,50.3239,90530.0
2016-09-15 10:40:00,56.3,56.31,56.26,56.27,35820.0,50.3418,50.3507,50.306,50.315,35820.0
2016-09-15 10:50:00,56.27,56.3,56.22,56.29,50395.0,50.315,50.3418,50.2702,50.3328,50395.0
2016-09-15 11:00:00,56.29,56.36,56.29,56.35,33595.0,50.3328,50.3954,50.3328,50.3865,33595.0
2016-09-15 11:10:00,56.36,56.39,56.34,56.38,35400.0,50.3954,50.4223,50.3775,50.4133,35400.0
2016-09-15 11:20:00,56.36,56.48,56.34,56.45,23460.0,50.3954,50.5027,50.3775,50.4759,23460.0
2016-09-15 11:30:00,56.46,56.48,56.43,56.46,30770.0,50.4848,50.5027,50.458,50.4848,30770.0
2016-09-15 11:40:00,56.45,56.47,56.38,56.41,30320.0,50.4759,50.4938,50.4133,50.4401,30320.0
2016-09-15 11:50:00,56.44,56.47,56.37,56.38,12500.0,50.467,50.4938,50.4044,50.4133,12500.0
2016-09-15 12:00:00,56.38,56.49,56.38,56.46,19405.0,50.4133,50.5117,50.4133,50.4848,19405.0
2016-09-15 12:10:00,56.45,56.46,56.42,56.45,8500.0,50.4759,50.4848,50.4491,50.4759,8500.0
2016-09-15 12:20:00,56.43,56.46,56.39,56.39,15205.0,50.458,50.4848,50.4223,50.4223,15205.0
2016-09-15 12:30:00,56.41,56.42,56.34,56.36,21995.0,50.4401,50.4491,50.3775,50.3954,21995.0
2016-09-15 12:40:00,56.36,56.37,56.31,56.35,16585.0,50.3954,50.4044,50.3507,50.3865,16585.0
2016-09-15 12:50:00,56.34,56.38,56.34,56.36,8145.0,50.3775,50.4133,50.3775,50.3954,8145.0
2016-09-15 13:00:00,56.38,56.4,56.31,56.33,18255.0,50.4133,50.4312,50.3507,50.3686,18255.0
2016-09-15 13:10:00,56.32,56.33,56.28,56.3,19355.0,50.3597,50.3686,50.3239,50.3418,19355.0
2016-09-15 13:20:00,56.32,56.34,56.29,56.32,15715.0,50.3597,50.3775,50.3328,50.3597,15715.0
2016-09-15 13:30:00,56.36,56.44,56.35,56.4,14565.0,50.3954,50.467,50.3865,50.4312,14565.0
2016-09-15 13:40:00,56.39,56.51,56.38,56.51,18765.0,50.4223,50.5296,50.4133,50.5296,18765.0
2016-09-15 13:50:00,56.49,56.5,56.42,56.48,11715.0,50.5117,50.5206,50.4491,50.5027,11715.0
2016-09-15 14:00:00,56.46,56.46,56.44,56.46,17530.0,50.4848,50.4848,50.467,50.4848,17530.0
2016-09-15 14:10:00,56.46,56.5,56.45,56.5,21410.0,50.4848,50.5206,50.4759,50.5206,21410.0
2016-09-15 14:20:00,56.51,56.51,56.45,56.49,27155.0,50.5296,50.5296,50.4759,50.5117,27155.0
2016-09-15 14:30:00,56.49,56.52,56.38,56.39,84935.0,50.5117,50.5385,50.4133,50.4223,84935.0
2016-09-15 14:40:00,56.42,56.42,56.34,56.35,52355.0,50.4491,50.4491,50.3775,50.3865,52355.0
2016-09-15 14:50:00,56.36,56.41,56.34,56.37,38015.0,50.3954,50.4401,50.3775,50.4044,38015.0
2016-09-15 15:00:00,56.37,56.44,56.35,56.36,56620.0,50.4044,50.467,50.3865,50.3954,56620.0
2016-09-15 15:10:00,56.36,56.4,56.36,56.37,27025.0,50.3954,50.4312,50.3954,50.4044,27025.0
2016-09-15 15:20:00,56.39,56.4,56.37,56.39,45360.0,50.4223,50.4312,50.4044,50.4223,45360.0
2016-09-15 15:30:00,56.4,56.42,56.38,56.39,67055.0,50.4312,50.4491,50.4133,50.4223,67055.0
2016-09-15 15:40:00,56.42,56.42,56.36,56.38,127490.0,50.4491,50.4491,50.3954,50.4133,127490.0
2016-09-15 15:50:00,56.38,56.4,56.34,56.37,216800.0,50.4133,50.4312,50.3775,50.4044,216800.0
2016-09-16 09:30:00,56.14,56.24,55.87,55.92,446015.0,50.1987,50.2881,49.9573,50.002,446015.0
2016-09-16 09:40:00,55.98,56.09,55.9,56.03,23900.0,50.0556,50.154,49.9841,50.1004,23900.0
2016-09-16 09:50:00,56.07,56.08,55.91,55.91,30340.0,50.1361,50.1451,49.9931,49.9931,30340.0
2016-09-16 10:00:00,55.92,56.05,55.84,56.05,71715.0,50.002,50.1182,49.9305,50.1182,71715.0
2016-09-16 10:10:00,56.04,56.07,55.95,56.0,50130.0,50.1093,50.1361,50.0288,50.0735,50130.0
2016-09-16 10:20:00,56.0,56.16,56.0,56.13,54625.0,50.0735,50.2166,50.0735,50.1898,54625.0
2016-09-16 10:30:00,56.14,56.19,56.11,56.13,11085.0,50.1987,50.2434,50.1719,50.1898,11085.0
2016-09-16 10:40:00,56.15,56.22,56.11,56.17,21520.0,50.2077,50.2702,50.1719,50.2255,21520.0
2016-09-16 10:50:00,56.21,56.23,56.14,56.19,32695.0,50.2613,50.2792,50.1987,50.2434,32695.0
2016-09-16 11:00:00,56.2,56.2,56.13,56.18,35995.0,50.2524,50.2524,50.1898,50.2345,35995.0
2016-09-16 11:10:00,56.18,56.2,56.15,56.17,13110.0,50.2345,50.2524,50.2077,50.2255,13110.0
2016-09-16 11:20:00,56.18,56.19,56.12,56.14,16280.0,50.2345,50.2434,50.1808,50.1987,16280.0
2016-09-16 11:30:00,56.13,56.18,56.1,56.17,14000.0,50.1898,50.2345,50.1629,50.2255,14000.0
2016-09-16 11:40:00,56.19,56.27,56.16,56.25,22925.0,50.2434,50.315,50.2166,50.2971,22925.0
2016-09-16 11:50:00,56.23,56.27,56.23,56.25,15705.0,50.2792,50.315,50.2792,50.2971,15705.0
2016-09-16 12:00:00,56.25,56.33,56.22,56.33,16615.0,50.2971,50.3686,50.2702,50.3686,16615.0
2016-09-16 12:10:00,56.31,56.35,56.26,56.35,17500.0,50.3507,50.3865,50.306,50.3865,17500.0
2016-09-16 12:20:00,56.35,56.41,56.34,56.35,14740.0,50.3865,50.4401,50.3775,50.3865,14740.0
2016-09-16 12:30:00,56.35,56.35,56.29,56.34,21125.0,50.3865,50.3865,50.3328,50.3775,21125.0
2016-09-16 12:40:00,56.34,56.34,56.29,56.34,15030.0,50.3775,50.3775,50.3328,50.3775,15030.0
2016-09-16 12:50:00,56.32,56.35,56.29,56.32,23625.0,50.3597,50.3865,50.3328,50.3597,23625.0
2016-09-16 13:00:00,56.31,56.31,56.26,56.26,31095.0,50.3507,50.3507,50.306,50.306,31095.0
2016-09-16 13:10:00,56.27,56.31,56.25,56.28,26650.0,50.315,50.3507,50.2971,50.3239,26650.0
2016-09-16 13:20:00,56.28,56.3,56.26,56.26,25500.0,50.3239,50.3418,50.306,50.306,25500.0
2016-09-16 13:30:00,56.26,56.28,56.22,56.24,10080.0,50.306,50.3239,50.2702,50.2881,10080.0
2016-09-16 13:40:00,56.25,56.25,56.19,56.22,14545.0,50.2971,50.2971,50.2434,50.2702,14545.0
2016-09-16 13:50:00,56.21,56.24,56.2,56.21,23265.0,50.2613,50.2881,50.2524,50.2613,23265.0
2016-09-16 14:00:00,56.21,56.28,56.16,56.28,24945.0,50.2613,50.3239,50.2166,50.3239,24945.0
2016-09-16 14:10:00,56.26,56.3,56.24,56.24,18500.0,50.306,50.3418,50.2881,50.2881,18500.0
2016-09-16 14:20:00,56.24,56.26,56.21,56.23,27060.0,50.2881,50.306,50.2613,50.2792,27060.0
2016-09-16 14:30:00,56.25,56.26,56.18,56.2,31390.0,50.2971,50.306,50.2345,50.2524,31390.0
2016-09-16 14:40:00,56.19,56.23,56.16,56.23,44530.0,50.2434,50.2792,50.2166,50.2792,44530.0
2016-09-16 14:50:00,56.24,56.24,56.18,56.18,25055.0,50.2881,50.2881,50.2345,50.2345,25055.0
2016-09-16 15:00:00,56.17,56.21,56.15,56.18,21530.0,50.2255,50.2613,50.2077,50.2345,21530.0
2016-09-16 15:10:00,56.18,56.19,56.13,56.19,23000.0,50.2345,50.2434,50.1898,50.2434,23000.0
2016-09-16 15:20:00,56.21,56.25,56.19,56.19,34485.0,50.2613,50.2971,50.2434,50.2434,34485.0
2016-09-16 15:30:00,56.2,56.32,56.2,56.28,51810.0,50.2524,50.3597,50.2524,50.3239,51810.0
2016-09-16 15:40:00,56.27,56.31,56.21,56.31,67450.0,50.315,50.3507,50.2613,50.3507,67450.0
2016-09-16 15:50:00,56.29,56.29,56.18,56.22,215820.0,50.3328,50.3328,50.2345,50.2702,215820.0
2016-09-19 09:30:00,56.45,56.53,56.31,56.49,25750.0,50.4759,50.5474,50.3507,50.5117,25750.0
2016-09-19 09:40:00,56.44,56.56,56.44,56.51,16095.0,50.467,50.5743,50.467,50.5296,16095.0
2016-09-19 09:50:00,56.5,56.57,56.47,56.53,16715.0,50.5206,50.5832,50.4938,50.5474,16715.0
2016-09-19 10:00:00,56.52,56.57,56.52,56.52,20220.0,50.5385,50.5832,50.5385,50.5385,20220.0
2016-09-19 10:10:00,56.52,56.53,56.41,56.41,12000.0,50.5385,50.5474,50.4401,50.4401,12000.0
2016-09-19 10:20:00,56.43,56.45,56.37,56.41,24195.0,50.458,50.4759,50.4044,50.4401,24195.0
2016-09-19 10:30:00,56.39,56.42,56.31,56.31,21000.0,50.4223,50.4491,50.3507,50.3507,21000.0
2016-09-19 10:40:00,56.31,56.33,56.28,56.3,17575.0,50.3507,50.3686,50.3239,50.3418,17575.0
2016-09-19 10:50:00,56.3,56.42,56.3,56.4,58355.0,50.3418,50.4491,50.3418,50.4312,58355.0
2016-09-19 11:00:00,56.42,56.47,56.41,56.46,5275.0,50.4491,50.4938,50.4401,50.4848,5275.0
2016-09-19 11:10:00,56.45,56.45,56.41,56.42,8000.0,50.4759,50.4759,50.4401,50.4491,8000.0
2016-09-19 11:20:00,56.41,56.46,56.41,56.43,8395.0,50.4401,50.4848,50.4401,50.458,8395.0
2016-09-19 11:30:00,56.43,56.47,56.39,56.47,7000.0,50.458,50.4938,50.4223,50.4938,7000.0
2016-09-19 11:40:00,56.48,56.48,56.43,56.43,4565.0,50.5027,50.5027,50.458,50.458,4565.0
2016-09-19 11:50:00,56.43,56.46,56.4,56.4,8620.0,50.458,50.4848,50.4312,50.4312,8620.0
2016-09-19 12:00:00,56.43,56.44,56.37,56.38,24975.0,50.458,50.467,50.4044,50.4133,24975.0
2016-09-19 12:10:00,56.4,56.41,56.32,56.38,116765.0,50.4312,50.4401,50.3597,50.4133,116765.0
2016-09-19 12:20:00,56.38,56.43,56.38,56.43,42240.0,50.4133,50.458,50.4133,50.458,42240.0
2016-09-19 12:30:00,56.42,56.52,56.42,56.51,55850.0,50.4491,50.5385,50.4491,50.5296,55850.0
2016-09-19 12:40:00,56.48,56.51,56.48,56.51,5805.0,50.5027,50.5296,50.5027,50.5296,5805.0
2016-09-19 12:50:00,56.52,56.52,56.49,56.5,31070.0,50.5385,50.5385,50.5117,50.5206,31070.0
2016-09-19 13:00:00,56.49,56.51,56.48,56.49,34670.0,50.5117,50.5296,50.5027,50.5117,34670.0
2016-09-19 13:10:00,56.49,56.52,56.49,56.5,38695.0,50.5117,50.5385,50.5117,50.5206,38695.0
2016-09-19 13:20:00,56.5,56.51,56.49,56.49,74220.0,50.5206,50.5296,50.5117,50.5117,74220.0
2016-09-19 13:30:00,56.49,56.5,56.28,56.28,115070.0,50.5117,50.5206,50.3239,50.3239,115070.0
2016-09-19 13:40:00,56.27,56.31,56.25,56.31,12095.0,50.315,50.3507,50.2971,50.3507,12095.0
2016-09-19 13:50:00,56.29,56.29,56.22,56.25,9500.0,50.3328,50.3328,50.2702,50.2971,9500.0
2016-09-19 14:00:00,56.25,56.31,56.25,56.3,9280.0,50.2971,50.3507,50.2971,50.3418,9280.0
2016-09-19 14:10:00,56.32,56.4,56.32,56.4,9500.0,50.3597,50.4312,50.3597,50.4312,9500.0
2016-09-19 14:20:00,56.38,56.38,56.34,56.36,42840.0,50.4133,50.4133,50.3775,50.3954,42840.0
2016-09-19 14:30:00,56.38,56.4,56.37,56.38,15095.0,50.4133,50.4312,50.4044,50.4133,15095.0
2016-09-19 14:40:00,56.39,56.46,56.39,56.46,5640.0,50.4223,50.4848,50.4223,50.4848,5640.0
2016-09-19 14:50:00,56.46,56.65,56.46,56.65,66750.0,50.4848,50.6547,50.4848,50.6547,66750.0
2016-09-19 15:00:00,56.65,56.69,56.6,56.62,38355.0,50.6547,50.6905,50.61,50.6279,38355.0
2016-09-19 15:10:00,56.59,56.59,56.46,56.46,8140.0,50.6011,50.6011,50.4848,50.4848,8140.0
2016-09-19 15:20:00,56.46,56.51,56.45,56.45,21500.0,50.4848,50.5296,50.4759,50.4759,21500.0
2016-09-19 15:30:00,56.44,56.44,56.37,56.39,24870.0,50.467,50.467,50.4044,50.4223,24870.0
2016-09-19 15:40:00,56.39,56.47,56.37,56.46,41470.0,50.4223,50.4938,50.4044,50.4848,41470.0
2016-09-19 15:50:00,56.46,56.48,56.4,56.44,101995.0,50.4848,50.5027,50.4312,50.467,101995.0
2016-09-20 09:30:00,56.55,56.66,56.5,56.59,29205.0,50.5653,50.6637,50.5206,50.6011,29205.0
2016-09-20 09:40:00,56.62,56.77,56.58,56.64,16600.0,50.6279,50.762,50.5921,50.6458,16600.0
2016-09-20 09:50:00,56.62,56.65,56.61,56.64,7760.0,50.6279,50.6547,50.619,50.6458,7760.0
2016-09-20 10:00:00,56.63,56.64,56.55,56.56,22355.0,50.6369,50.6458,50.5653,50.5743,22355.0
2016-09-20 10:10:00,56.55,56.64,56.51,56.64,7545.0,50.5653,50.6458,50.5296,50.6458,7545.0
2016-09-20 10:20:00,56.61,56.64,56.56,56.63,14500.0,50.619,50.6458,50.5743,50.6369,14500.0
2016-09-20 10:30:00,56.58,56.58,56.44,56.44,12890.0,50.5921,50.5921,50.467,50.467,12890.0
2016-09-20 10:40:00,56.42,56.46,56.41,56.44,10500.0,50.4491,50.4848,50.4401,50.467,10500.0
2016-09-20 10:50:00,56.42,56.42,56.35,56.35,17420.0,50.4491,50.4491,50.3865,50.3865,17420.0
2016-09-20 11:00:00,56.37,56.43,56.35,56.36,17805.0,50.4044,50.458,50.3865,50.3954,17805.0
2016-09-20 11:10:00,56.33,56.37,56.32,56.35,16235.0,50.3686,50.4044,50.3597,50.3865,16235.0
2016-09-20 11:20:00,56.37,56.39,56.31,56.31,20120.0,50.4044,50.4223,50.3507,50.3507,20120.0
2016-09-20 11:30:00,56.29,56.32,56.24,56.24,14500.0,50.3328,50.3597,50.2881,50.2881,14500.0
2016-09-20 11:40:00,56.24,56.29,56.24,56.26,21775.0,50.2881,50.3328,50.2881,50.306,21775.0
2016-09-20 11:50:00,56.25,56.26,56.19,56.22,14520.0,50.2971,50.306,50.2434,50.2702,14520.0
2016-09-20 12:00:00,56.21,56.27,56.21,56.27,15300.0,50.2613,50.315,50.2613,50.315,15300.0
2016-09-20 12:10:00,56.26,56.28,56.23,56.25,27675.0,50.306,50.3239,50.2792,50.2971,27675.0
2016-09-20 12:20:00,56.25,56.31,56.25,56.3,15110.0,50.2971,50.3507,50.2971,50.3418,15110.0
2016-09-20 12:30:00,56.31,56.31,56.25,56.29,13500.0,50.3507,50.3507,50.2971,50.3328,13500.0
2016-09-20 12:40:00,56.29,56.29,56.2,56.23,50000.0,50.3328,50.3328,50.2524,50.2792,50000.0
2016-09-20 12:50:00,56.23,56.28,56.23,56.25,50000.0,50.2792,50.3239,50.2792,50.2971,50000.0
2016-09-20 13:00:00,56.24,56.27,56.21,56.22,16950.0,50.2881,50.315,50.2613,50.2702,16950.0
2016-09-20 13:10:00,56.23,56.27,56.22,56.27,28330.0,50.2792,50.315,50.2702,50.315,28330.0
2016-09-20 13:20:00,56.25,56.3,56.25,56.3,2500.0,50.2971,50.3418,50.2971,50.3418,2500.0
2016-09-20 13:30:00,56.3,56.32,56.27,56.3,28975.0,50.3418,50.3597,50.315,50.3418,28975.0
2016-09-20 13:40:00,56.31,56.32,56.27,56.3,22715.0,50.3507,50.3597,50.315,50.3418,22715.0
2016-09-20 13:50:00,56.3,56.38,56.28,56.36,14500.0,50.3418,50.4133,50.3239,50.3954,14500.0
2016-09-20 14:00:00,56.35,56.38,56.34,56.34,18050.0,50.3865,50.4133,50.3775,50.3775,18050.0
2016-09-20 14:10:00,56.35,56.35,56.3,56.33,19500.0,50.3865,50.3865,50.3418,50.3686,19500.0
2016-09-20 14:20:00,56.33,56.35,56.27,56.27,15820.0,50.3686,50.3865,50.315,50.315,15820.0
2016-09-20 14:30:00,56.27,56.33,56.27,56.33,24520.0,50.315,50.3686,50.315,50.3686,24520.0
2016-09-20 14:40:00,56.31,56.35,56.26,56.31,30030.0,50.3507,50.3865,50.306,50.3507,30030.0
2016-09-20 14:50:00,56.3,56.31,56.25,56.25,22450.0,50.3418,50.3507,50.2971,50.2971,22450.0
2016-09-20 15:00:00,56.27,56.28,56.24,56.28,23935.0,50.315,50.3239,50.2881,50.3239,23935.0
2016-09-20 15:10:00,56.27,56.28,56.25,56.26,17570.0,50.315,50.3239,50.2971,50.306,17570.0
2016-09-20 15:20:00,56.27,56.27,56.2,56.21,31500.0,50.315,50.315,50.2524,50.2613,31500.0
2016-09-20 15:30:00,56.2,56.21,56.14,56.16,58890.0,50.2524,50.2613,50.1987,50.2166,58890.0
2016-09-20 15:40:00,56.17,56.17,56.14,56.16,38735.0,50.2255,50.2255,50.1987,50.2166,38735.0
2016-09-20 15:50:00,56.17,56.17,56.05,56.05,136720.0,50.2255,50.2255,50.1182,50.1182,136720.0
2016-09-21 09:30:00,56.17,56.36,56.07,56.32,34130.0,50.2255,50.3954,50.1361,50.3597,34130.0
2016-09-21 09:40:00,56.23,56.29,56.22,56.29,15750.0,50.2792,50.3328,50.2702,50.3328,15750.0
2016-09-21 09:50:00,56.31,56.5,56.3,56.42,19500.0,50.3507,50.5206,50.3418,50.4491,19500.0
2016-09-21 10:00:00,56.45,56.48,56.36,56.42,31245.0,50.4759,50.5027,50.3954,50.4491,31245.0
2016-09-21 10:10:00,56.42,56.49,56.4,56.4,14000.0,50.4491,50.5117,50.4312,50.4312,14000.0
2016-09-21 10:20:00,56.41,56.49,56.39,56.39,23875.0,50.4401,50.5117,50.4223,50.4223,23875.0
2016-09-21 10:30:00,56.42,56.44,56.33,56.35,55290.0,50.4491,50.467,50.3686,50.3865,55290.0
2016-09-21 10:40:00,56.37,56.37,56.21,56.21,20210.0,50.4044,50.4044,50.2613,50.2613,20210.0
2016-09-21 10:50:00,56.24,56.24,56.17,56.18,17890.0,50.2881,50.2881,50.2255,50.2345,17890.0
2016-09-21 11:00:00,56.16,56.18,56.09,56.09,14705.0,50.2166,50.2345,50.154,50.154,14705.0
2016-09-21 11:10:00,56.04,56.12,56.04,56.09,16160.0,50.1093,50.1808,50.1093,50.154,16160.0
2016-09-21 11:20:00,56.13,56.17,56.11,56.15,19600.0,50.1898,50.2255,50.1719,50.2077,19600.0
2016-09-21 11:30:00,56.16,56.19,56.13,56.19,19515.0,50.2166,50.2434,50.1898,50.2434,19515.0
2016-09-21 11:40:00,56.19,56.2,56.1,56.15,13500.0,50.2434,50.2524,50.1629,50.2077,13500.0
2016-09-21 11:50:00,56.14,56.18,56.12,56.12,18035.0,50.1987,50.2345,50.1808,50.1808,18035.0
2016-09-21 12:00:00,56.11,56.21,56.11,56.21,24305.0,50.1719,50.2613,50.1719,50.2613,24305.0
2016-09-21 12:10:00,56.16,56.16,56.09,56.09,14525.0,50.2166,50.2166,50.154,50.154,14525.0
2016-09-21 12:20:00,56.1,56.1,56.01,56.03,10250.0,50.1629,50.1629,50.0825,50.1004,10250.0
2016-09-21 12:30:00,56.01,56.04,56.0,56.03,14590.0,50.0825,50.1093,50.0735,50.1004,14590.0
2016-09-21 12:40:00,56.02,56.06,56.01,56.02,22500.0,50.0914,50.1272,50.0825,50.0914,22500.0
2016-09-21 12:50:00,56.02,56.12,56.02,56.12,13595.0,50.0914,50.1808,50.0914,50.1808,13595.0
2016-09-21 13:00:00,56.11,56.11,56.05,56.05,13735.0,50.1719,50.1719,50.1182,50.1182,13735.0
2016-09-21 13:10:00,56.05,56.05,56.01,56.02,10500.0,50.1182,50.1182,50.0825,50.0914,10500.0
2016-09-21 13:20:00,56.02,56.05,56.01,56.03,19505.0,50.0914,50.1182,50.0825,50.1004,19505.0
2016-09-21 13:30:00,56.05,56.09,56.03,56.03,5615.0,50.1182,50.154,50.1004,50.1004,5615.0
2016-09-21 13:40:00,56.06,56.09,56.05,56.08,10500.0,50.1272,50.154,50.1182,50.1451,10500.0
2016-09-21 13:50:00,56.1,56.1,56.01,56.06,6875.0,50.1629,50.1629,50.0825,50.1272,6875.0
2016-09-21 14:00:00,56.06,56.23,56.0,56.11,52130.0,50.1272,50.2792,50.0735,50.1719,52130.0
2016-09-21 14:10:00,56.11,56.22,56.08,56.14,20945.0,50.1719,50.2702,50.1451,50.1987,20945.0
2016-09-21 14:20:00,56.12,56.15,56.01,56.04,24095.0,50.1808,50.2077,50.0825,50.1093,24095.0
2016-09-21 14:30:00,56.07,56.21,56.06,56.2,25410.0,50.1361,50.2613,50.1272,50.2524,25410.0
2016-09-21 14:40:00,56.19,56.2,56.11,56.17,17495.0,50.2434,50.2524,50.1719,50.2255,17495.0
2016-09-21 14:50:00,56.17,56.31,56.15,56.24,19000.0,50.2255,50.3507,50.2077,50.2881,19000.0
2016-09-21 15:00:00,56.26,56.35,56.22,56.34,25500.0,50.306,50.3865,50.2702,50.3775,25500.0
2016-09-21 15:10:00,56.33,56.44,56.33,56.4,26830.0,50.3686,50.467,50.3686,50.4312,26830.0
2016-09-21 15:20:00,56.39,56.4,56.3,56.35,29495.0,50.4223,50.4312,50.3418,50.3865,29495.0
2016-09-21 15:30:00,56.36,56.38,56.29,56.34,38575.0,50.3954,50.4133,50.3328,50.3775,38575.0
2016-09-21 15:40:00,56.34,56.49,56.34,56.44,49220.0,50.3775,50.5117,50.3775,50.467,49220.0
2016-09-21 15:50:00,56.44,56.47,56.39,56.44,152325.0,50.467,50.4938,50.4223,50.467,152325.0
2016-09-22 09:30:00,56.65,56.72,56.62,56.72,27350.0,50.6547,50.7173,50.6279,50.7173,27350.0
2016-09-22 09:40:00,56.69,56.69,56.47,56.47,5000.0,50.6905,50.6905,50.4938,50.4938,5000.0
2016-09-22 09:50:00,56.47,56.49,56.44,56.46,17550.0,50.4938,50.5117,50.467,50.4848,17550.0
2016-09-22 10:00:00,56.48,56.57,56.46,56.51,15265.0,50.5027,50.5832,50.4848,50.5296,15265.0
2016-09-22 10:10:00,56.53,56.58,56.5,56.55,18995.0,50.5474,50.5921,50.5206,50.5653,18995.0
2016-09-22 10:20:00,56.56,56.59,56.52,56.53,19500.0,50.5743,50.6011,50.5385,50.5474,19500.0
2016-09-22 10:30:00,56.53,56.57,56.45,56.46,12000.0,50.5474,50.5832,50.4759,50.4848,12000.0
2016-09-22 10:40:00,56.48,56.48,56.35,56.35,14875.0,50.5027,50.5027,50.3865,50.3865,14875.0
2016-09-22 10:50:00,56.36,56.36,56.26,56.27,40525.0,50.3954,50.3954,50.306,50.315,40525.0
2016-09-22 11:00:00,56.27,56.29,56.16,56.16,27850.0,50.315,50.3328,50.2166,50.2166,27850.0
2016-09-22 11:10:00,56.17,56.18,56.06,56.08,25500.0,50.2255,50.2345,50.1272,50.1451,25500.0
2016-09-22 11:20:00,56.09,56.1,56.0,56.1,56235.0,50.154,50.1629,50.0735,50.1629,56235.0
2016-09-22 11:30:00,56.1,56.17,56.1,56.14,20170.0,50.1629,50.2255,50.1629,50.1987,20170.0
2016-09-22 11:40:00,56.14,56.17,56.12,56.13,11300.0,50.1987,50.2255,50.1808,50.1898,11300.0
2016-09-22 11:50:00,56.13,56.18,56.08,56.08,41495.0,50.1898,50.2345,50.1451,50.1451,41495.0
2016-09-22 12:00:00,56.12,56.12,56.03,56.03,22860.0,50.1808,50.1808,50.1004,50.1004,22860.0
2016-09-22 12:10:00,56.08,56.08,56.0,56.0,14750.0,50.1451,50.1451,50.0735,50.0735,14750.0
2016-09-22 12:20:00,56.0,56.02,56.0,56.02,57655.0,50.0735,50.0914,50.0735,50.0914,57655.0
2016-09-22 12:30:00,56.03,56.07,56.0,56.03,35185.0,50.1004,50.1361,50.0735,50.1004,35185.0
2016-09-22 12:40:00,56.0,56.03,55.96,56.03,66405.0,50.0735,50.1004,50.0378,50.1004,66405.0
2016-09-22 12:50:00,56.0,56.02,55.98,55.99,13000.0,50.0735,50.0914,50.0556,50.0646,13000.0
2016-09-22 13:00:00,56.01,56.03,55.99,56.0,42920.0,50.0825,50.1004,50.0646,50.0735,42920.0
2016-09-22 13:10:00,56.03,56.03,56.0,56.0,19910.0,50.1004,50.1004,50.0735,50.0735,19910.0
2016-09-22 13:20:00,56.01,56.02,55.99,56.0,39945.0,50.0825,50.0914,50.0646,50.0735,39945.0
2016-09-22 13:30:00,56.01,56.05,56.0,56.02,37710.0,50.0825,50.1182,50.0735,50.0914,37710.0
2016-09-22 13:40:00,56.03,56.03,56.0,56.0,49355.0,50.1004,50.1004,50.0735,50.0735,49355.0
2016-09-22 13:50:00,56.0,56.01,55.91,55.96,28030.0,50.0735,50.0825,49.9931,50.0378,28030.0
2016-09-22 14:00:00,55.96,56.02,55.93,56.02,27300.0,50.0378,50.0914,50.0109,50.0914,27300.0
2016-09-22 14:10:00,55.99,56.02,55.92,55.97,18105.0,50.0646,50.0914,50.002,50.0467,18105.0
2016-09-22 14:20:00,55.98,56.02,55.96,56.0,36655.0,50.0556,50.0914,50.0378,50.0735,36655.0
2016-09-22 14:30:00,55.99,56.04,55.96,56.04,26330.0,50.0646,50.1093,50.0378,50.1093,26330.0
2016-09-22 14:40:00,56.02,56.06,56.02,56.03,14000.0,50.0914,50.1272,50.0914,50.1004,14000.0
2016-09-22 14:50:00,56.02,56.09,56.0,56.05,22315.0,50.0914,50.154,50.0735,50.1182,22315.0
2016-09-22 15:00:00,56.08,56.14,56.07,56.07,43930.0,50.1451,50.1987,50.1361,50.1361,43930.0
2016-09-22 15:10:00,56.06,56.08,56.05,56.06,15805.0,50.1272,50.1451,50.1182,50.1272,15805.0
2016-09-22 15:20:00,56.05,56.09,56.04,56.04,29175.0,50.1182,50.154,50.1093,50.1093,29175.0
2016-09-22 15:30:00,56.04,56.1,56.02,56.1,51510.0,50.1093,50.1629,50.0914,50.1629,51510.0
2016-09-22 15:40:00,56.1,56.14,56.1,56.1,39495.0,50.1629,50.1987,50.1629,50.1629,39495.0
2016-09-22 15:50:00,56.11,56.17,56.06,56.12,176460.0,50.1719,50.2255,50.1272,50.1808,176460.0
2016-09-23 09:30:00,56.07,56.07,55.89,55.93,72180.0,50.1361,50.1361,49.9752,50.0109,72180.0
2016-09-23 09:40:00,55.89,55.94,55.59,55.69,102790.0,49.9752,50.0199,49.7069,49.7963,102790.0
2016-09-23 09:50:00,55.72,55.84,55.72,55.75,55000.0,49.8232,49.9305,49.8232,49.85,55000.0
2016-09-23 10:00:00,55.73,56.0,55.73,55.95,78195.0,49.8321,50.0735,49.8321,50.0288,78195.0
2016-09-23 10:10:00,55.97,55.97,55.83,55.83,48905.0,50.0467,50.0467,49.9215,49.9215,48905.0
2016-09-23 10:20:00,55.83,55.86,55.8,55.83,41855.0,49.9215,49.9483,49.8947,49.9215,41855.0
2016-09-23 10:30:00,55.83,55.92,55.81,55.89,58365.0,49.9215,50.002,49.9036,49.9752,58365.0
2016-09-23 10:40:00,55.9,55.99,55.89,55.91,28500.0,49.9841,50.0646,49.9752,49.9931,28500.0
2016-09-23 10:50:00,55.92,55.94,55.87,55.88,18500.0,50.002,50.0199,49.9573,49.9662,18500.0
2016-09-23 11:00:00,55.88,55.88,55.77,55.8,36500.0,49.9662,49.9662,49.8679,49.8947,36500.0
2016-09-23 11:10:00,55.79,55.79,55.76,55.78,41305.0,49.8858,49.8858,49.8589,49.8768,41305.0
2016-09-23 11:20:00,55.79,55.79,55.7,55.74,12000.0,49.8858,49.8858,49.8053,49.841,12000.0
2016-09-23 11:30:00,55.71,55.75,55.68,55.71,42670.0,49.8142,49.85,49.7874,49.8142,42670.0
2016-09-23 11:40:00,55.71,55.73,55.68,55.7,42000.0,49.8142,49.8321,49.7874,49.8053,42000.0
2016-09-23 11:50:00,55.69,55.7,55.61,55.61,21630.0,49.7963,49.8053,49.7248,49.7248,21630.0
2016-09-23 12:00:00,55.6,55.62,55.55,55.56,132790.0,49.7159,49.7337,49.6712,49.6801,132790.0
2016-09-23 12:10:00,55.55,55.58,55.49,55.52,32620.0,49.6712,49.698,49.6175,49.6443,32620.0
2016-09-23 12:20:00,55.53,55.59,55.52,55.57,26340.0,49.6533,49.7069,49.6443,49.689,26340.0
2016-09-23 12:30:00,55.57,55.59,55.54,55.54,19915.0,49.689,49.7069,49.6622,49.6622,19915.0
2016-09-23 12:40:00,55.55,55.56,55.46,55.46,29415.0,49.6712,49.6801,49.5907,49.5907,29415.0
2016-09-23 12:50:00,55.48,55.51,55.43,55.45,38615.0,49.6086,49.6354,49.5638,49.5817,38615.0
2016-09-23 13:00:00,55.46,55.49,55.42,55.44,55735.0,49.5907,49.6175,49.5549,49.5728,55735.0
2016-09-23 13:10:00,55.43,55.43,55.4,55.43,20430.0,49.5638,49.5638,49.537,49.5638,20430.0
2016-09-23 13:20:00,55.44,55.46,55.43,55.44,25795.0,49.5728,49.5907,49.5638,49.5728,25795.0
2016-09-23 13:30:00,55.46,55.46,55.43,55.43,19790.0,49.5907,49.5907,49.5638,49.5638,19790.0
2016-09-23 13:40:00,55.43,55.44,55.38,55.4,36770.0,49.5638,49.5728,49.5191,49.537,36770.0
2016-09-23 13:50:00,55.41,55.44,55.36,55.38,31745.0,49.546,49.5728,49.5013,49.5191,31745.0
2016-09-23 14:00:00,55.35,55.38,55.33,55.36,36955.0,49.4923,49.5191,49.4744,49.5013,36955.0
2016-09-23 14:10:00,55.38,55.4,55.33,55.39,20300.0,49.5191,49.537,49.4744,49.5281,20300.0
2016-09-23 14:20:00,55.4,55.4,55.36,55.37,42675.0,49.537,49.537,49.5013,49.5102,42675.0
2016-09-23 14:30:00,55.36,55.39,55.33,55.33,50825.0,49.5013,49.5281,49.4744,49.4744,50825.0
2016-09-23 14:40:00,55.35,55.36,55.32,55.33,46405.0,49.4923,49.5013,49.4655,49.4744,46405.0
2016-09-23 14:50:00,55.34,55.38,55.32,55.34,49900.0,49.4834,49.5191,49.4655,49.4834,49900.0
2016-09-23 15:00:00,55.34,55.39,55.34,55.35,77305.0,49.4834,49.5281,49.4834,49.4923,77305.0
2016-09-23 15:10:00,55.36,55.36,55.3,55.31,61635.0,49.5013,49.5013,49.4476,49.4565,61635.0
2016-09-23 15:20:00,55.3,55.36,55.27,55.36,62355.0,49.4476,49.5013,49.4208,49.5013,62355.0
2016-09-23 15:30:00,55.38,55.44,55.31,55.31,76655.0,49.5191,49.5728,49.4565,49.4565,76655.0
2016-09-23 15:40:00,55.31,55.33,55.25,55.25,98000.0,49.4565,49.4744,49.4029,49.4029,98000.0
2016-09-23 15:50:00,55.25,55.31,55.22,55.22,270070.0,49.4029,49.4565,49.3761,49.3761,270070.0
2016-09-26 09:30:00,55.15,55.27,54.8,54.91,172075.0,49.3135,49.4208,49.0005,49.0989,172075.0
2016-09-26 09:40:00,54.91,55.15,54.89,55.14,92145.0,49.0989,49.3135,49.081,49.3045,92145.0
2016-09-26 09:50:00,55.19,55.28,55.19,55.21,38105.0,49.3492,49.4297,49.3492,49.3671,38105.0
2016-09-26 10:00:00,55.17,55.2,55.1,55.14,34800.0,49.3314,49.3582,49.2688,49.3045,34800.0
2016-09-26 10:10:00,55.15,55.19,55.12,55.16,42305.0,49.3135,49.3492,49.2867,49.3224,42305.0
2016-09-26 10:20:00,55.16,55.16,55.08,55.11,26240.0,49.3224,49.3224,49.2509,49.2777,26240.0
2016-09-26 10:30:00,55.1,55.16,55.02,55.02,42975.0,49.2688,49.3224,49.1972,49.1972,42975.0
2016-09-26 10:40:00,55.05,55.06,54.91,54.92,41990.0,49.2241,49.233,49.0989,49.1078,41990.0
2016-09-26 10:50:00,54.93,54.97,54.91,54.92,36750.0,49.1168,49.1525,49.0989,49.1078,36750.0
2016-09-26 11:00:00,54.93,54.94,54.9,54.91,32375.0,49.1168,49.1257,49.0899,49.0989,32375.0
2016-09-26 11:10:00,54.9,54.93,54.82,54.83,31850.0,49.0899,49.1168,49.0184,49.0273,31850.0
2016-09-26 11:20:00,54.89,54.93,54.88,54.89,33750.0,49.081,49.1168,49.0721,49.081,33750.0
2016-09-26 11:30:00,54.87,54.94,54.86,54.93,31000.0,49.0631,49.1257,49.0542,49.1168,31000.0
2016-09-26 11:40:00,54.91,54.91,54.85,54.85,27000.0,49.0989,49.0989,49.0452,49.0452,27000.0
2016-09-26 11:50:00,54.83,54.85,54.81,54.84,33460.0,49.0273,49.0452,49.0095,49.0363,33460.0
2016-09-26 12:00:00,54.87,54.92,54.84,54.87,33135.0,49.0631,49.1078,49.0363,49.0631,33135.0
2016-09-26 12:10:00,54.88,54.92,54.88,54.91,42175.0,49.0721,49.1078,49.0721,49.0989,42175.0
2016-09-26 12:20:00,54.92,55.02,54.91,55.02,74260.0,49.1078,49.1972,49.0989,49.1972,74260.0
2016-09-26 12:30:00,55.02,55.07,54.99,54.99,39725.0,49.1972,49.2419,49.1704,49.1704,39725.0
2016-09-26 12:40:00,54.99,54.99,54.9,54.9,55995.0,49.1704,49.1704,49.0899,49.0899,55995.0
2016-09-26 12:50:00,54.91,54.94,54.9,54.93,13500.0,49.0989,49.1257,49.0899,49.1168,13500.0
2016-09-26 13:00:00,54.93,54.93,54.85,54.85,19490.0,49.1168,49.1168,49.0452,49.0452,19490.0
2016-09-26 13:10:00,54.87,54.9,54.85,54.88,10490.0,49.0631,49.0899,49.0452,49.0721,10490.0
2016-09-26 13:20:00,54.88,54.89,54.75,54.76,27500.0,49.0721,49.081,48.9558,48.9648,27500.0
2016-09-26 13:30:00,54.77,54.81,54.74,54.76,118225.0,48.9737,49.0095,48.9469,48.9648,118225.0
2016-09-26 13:40:00,54.76,54.77,54.66,54.67,92540.0,48.9648,48.9737,48.8753,48.8843,92540.0
2016-09-26 13:50:00,54.7,54.75,54.67,54.73,22000.0,48.9111,48.9558,48.8843,48.9379,22000.0
2016-09-26 14:00:00,54.71,54.83,54.71,54.83,57330.0,48.92,49.0273,48.92,49.0273,57330.0
2016-09-26 14:10:00,54.83,54.87,54.8,54.85,56060.0,49.0273,49.0631,49.0005,49.0452,56060.0
2016-09-26 14:20:00,54.84,54.84,54.8,54.81,34570.0,49.0363,49.0363,49.0005,49.0095,34570.0
2016-09-26 14:30:00,54.8,54.82,54.75,54.76,31590.0,49.0005,49.0184,48.9558,48.9648,31590.0
2016-09-26 14:40:00,54.79,54.86,54.75,54.86,21605.0,48.9916,49.0542,48.9558,49.0542,21605.0
2016-09-26 14:50:00,54.86,54.92,54.83,54.92,27490.0,49.0542,49.1078,49.0273,49.1078,27490.0
2016-09-26 15:00:00,54.92,54.94,54.87,54.9,52580.0,49.1078,49.1257,49.0631,49.0899,52580.0
2016-09-26 15:10:00,54.9,54.91,54.85,54.86,36010.0,49.0899,49.0989,49.0452,49.0542,36010.0
2016-09-26 15:20:00,54.85,54.98,54.85,54.9,27000.0,49.0452,49.1615,49.0452,49.0899,27000.0
2016-09-26 15:30:00,54.91,54.94,54.82,54.85,54400.0,49.0989,49.1257,49.0184,49.0452,54400.0
2016-09-26 15:40:00,54.86,54.86,54.8,54.84,38620.0,49.0542,49.0542,49.0005,49.0363,38620.0
2016-09-26 15:50:00,54.83,54.85,54.79,54.8,158055.0,49.0273,49.0452,48.9916,49.0005,158055.0
2016-09-27 09:30:00,54.68,54.84,54.48,54.79,54305.0,48.8932,49.0363,48.7144,48.9916,54305.0
2016-09-27 09:40:00,54.84,54.86,54.6,54.64,63220.0,49.0363,49.0542,48.8217,48.8575,63220.0
2016-09-27 09:50:00,54.63,54.79,54.61,54.75,26560.0,48.8485,48.9916,48.8306,48.9558,26560.0
2016-09-27 10:00:00,54.75,54.87,54.74,54.82,36525.0,48.9558,49.0631,48.9469,49.0184,36525.0
2016-09-27 10:10:00,54.81,54.86,54.78,54.86,24915.0,49.0095,49.0542,48.9826,49.0542,24915.0
2016-09-27 10:20:00,54.85,54.98,54.82,54.92,26500.0,49.0452,49.1615,49.0184,49.1078,26500.0
2016-09-27 10:30:00,54.92,54.92,54.76,54.76,89155.0,49.1078,49.1078,48.9648,48.9648,89155.0
2016-09-27 10:40:00,54.8,54.81,54.76,54.77,15650.0,49.0005,49.0095,48.9648,48.9737,15650.0
2016-09-27 10:50:00,54.75,54.75,54.58,54.58,28500.0,48.9558,48.9558,48.8038,48.8038,28500.0
2016-09-27 11:00:00,54.61,54.75,54.61,54.75,15895.0,48.8306,48.9558,48.8306,48.9558,15895.0
2016-09-27 11:10:00,54.78,54.85,54.77,54.77,12500.0,48.9826,49.0452,48.9737,48.9737,12500.0
2016-09-27 11:20:00,54.81,54.82,54.75,54.8,33520.0,49.0095,49.0184,48.9558,49.0005,33520.0
2016-09-27 11:30:00,54.79,54.86,54.79,54.85,19000.0,48.9916,49.0542,48.9916,49.0452,19000.0
2016-09-27 11:40:00,54.85,54.86,54.77,54.77,23830.0,49.0452,49.0542,48.9737,48.9737,23830.0
2016-09-27 11:50:00,54.77,54.78,54.75,54.76,12000.0,48.9737,48.9826,48.9558,48.9648,12000.0
2016-09-27 12:00:00,54.76,54.79,54.76,54.79,39480.0,48.9648,48.9916,48.9648,48.9916,39480.0
2016-09-27 12:10:00,54.78,54.83,54.78,54.81,17500.0,48.9826,49.0273,48.9826,49.0095,17500.0
2016-09-27 12:20:00,54.81,54.94,54.81,54.9,72200.0,49.0095,49.1257,49.0095,49.0899,72200.0
2016-09-27 12:30:00,54.9,54.9,54.84,54.84,18000.0,49.0899,49.0899,49.0363,49.0363,18000.0
2016-09-27 12:40:00,54.84,54.85,54.78,54.79,13535.0,49.0363,49.0452,48.9826,48.9916,13535.0
2016-09-27 12:50:00,54.79,54.86,54.78,54.81,27290.0,48.9916,49.0542,48.9826,49.0095,27290.0
2016-09-27 13:00:00,54.81,54.82,54.78,54.82,55365.0,49.0095,49.0184,48.9826,49.0184,55365.0
2016-09-27 13:10:00,54.82,54.85,54.78,54.85,22000.0,49.0184,49.0452,48.9826,49.0452,22000.0
2016-09-27 13:20:00,54.83,54.87,54.8,54.87,51850.0,49.0273,49.0631,49.0005,49.0631,51850.0
2016-09-27 13:30:00,54.87,54.88,54.83,54.83,26520.0,49.0631,49.0721,49.0273,49.0273,26520.0
2016-09-27 13:40:00,54.83,54.85,54.8,54.8,105720.0,49.0273,49.0452,49.0005,49.0005,105720.0
2016-09-27 13:50:00,54.8,54.81,54.72,54.75,25800.0,49.0005,49.0095,48.929,48.9558,25800.0
2016-09-27 14:00:00,54.77,54.81,54.77,54.77,20620.0,48.9737,49.0095,48.9737,48.9737,20620.0
2016-09-27 14:10:00,54.75,54.79,54.73,54.73,20475.0,48.9558,48.9916,48.9379,48.9379,20475.0
2016-09-27 14:20:00,54.73,54.75,54.72,54.72,25255.0,48.9379,48.9558,48.929,48.929,25255.0
2016-09-27 14:30:00,54.72,54.74,54.71,54.71,33735.0,48.929,48.9469,48.92,48.92,33735.0
2016-09-27 14:40:00,54.72,54.72,54.67,54.67,50940.0,48.929,48.929,48.8843,48.8843,50940.0
2016-09-27 14:50:00,54.66,54.69,54.65,54.68,19500.0,48.8753,48.9022,48.8664,48.8932,19500.0
2016-09-27 15:00:00,54.69,54.72,54.68,54.7,79305.0,48.9022,48.929,48.8932,48.9111,79305.0
2016-09-27 15:10:00,54.7,54.7,54.63,54.66,28945.0,48.9111,48.9111,48.8485,48.8753,28945.0
2016-09-27 15:20:00,54.66,54.66,54.6,54.62,43085.0,48.8753,48.8753,48.8217,48.8396,43085.0
2016-09-27 15:30:00,54.61,54.66,54.57,54.66,85060.0,48.8306,48.8753,48.7949,48.8753,85060.0
2016-09-27 15:40:00,54.66,54.72,54.65,54.68,86490.0,48.8753,48.929,48.8664,48.8932,86490.0
2016-09-27 15:50:00,54.67,54.71,54.66,54.7,244985.0,48.8843,48.92,48.8753,48.9111,244985.0
2016-09-28 09:30:00,54.77,54.88,54.41,54.41,51835.0,48.9737,49.0721,48.6518,48.6518,51835.0
2016-09-28 09:40:00,54.41,54.45,54.18,54.24,65800.0,48.6518,48.6876,48.4461,48.4998,65800.0
2016-09-28 09:50:00,54.26,54.26,54.14,54.21,89600.0,48.5177,48.5177,48.4104,48.473,89600.0
2016-09-28 10:00:00,54.19,54.22,54.07,54.07,48225.0,48.4551,48.4819,48.3478,48.3478,48225.0
2016-09-28 10:10:00,54.1,54.1,54.02,54.02,50900.0,48.3746,48.3746,48.3031,48.3031,50900.0
2016-09-28 10:20:00,54.01,54.04,53.92,53.99,57420.0,48.2941,48.321,48.2137,48.2762,57420.0
2016-09-28 10:30:00,53.97,53.99,53.92,53.96,76245.0,48.2584,48.2762,48.2137,48.2494,76245.0
2016-09-28 10:40:00,53.94,54.03,53.89,53.9,73745.0,48.2315,48.312,48.1868,48.1958,73745.0
2016-09-28 10:50:00,53.9,54.0,53.89,54.0,42735.0,48.1958,48.2852,48.1868,48.2852,42735.0
2016-09-28 11:00:00,53.99,54.04,53.94,54.04,36355.0,48.2762,48.321,48.2315,48.321,36355.0
2016-09-28 11:10:00,54.02,54.05,53.98,53.99,20040.0,48.3031,48.3299,48.2673,48.2762,20040.0
2016-09-28 11:20:00,54.0,54.01,53.91,53.91,196575.0,48.2852,48.2941,48.2047,48.2047,196575.0
2016-09-28 11:30:00,53.91,53.95,53.89,53.95,63580.0,48.2047,48.2405,48.1868,48.2405,63580.0
2016-09-28 11:40:00,53.98,54.08,53.97,54.05,61735.0,48.2673,48.3567,48.2584,48.3299,61735.0
2016-09-28 11:50:00,54.05,54.09,54.01,54.04,85120.0,48.3299,48.3657,48.2941,48.321,85120.0
2016-09-28 12:00:00,54.06,54.08,54.02,54.07,110360.0,48.3388,48.3567,48.3031,48.3478,110360.0
2016-09-28 12:10:00,54.03,54.08,54.0,54.02,38295.0,48.312,48.3567,48.2852,48.3031,38295.0
2016-09-28 12:20:00,54.03,54.05,54.0,54.03,40390.0,48.312,48.3299,48.2852,48.312,40390.0
2016-09-28 12:30:00,54.04,54.07,54.0,54.03,43945.0,48.321,48.3478,48.2852,48.312,43945.0
2016-09-28 12:40:00,54.04,54.06,54.01,54.03,66535.0,48.321,48.3388,48.2941,48.312,66535.0
2016-09-28 12:50:00,54.05,54.08,54.02,54.02,39465.0,48.3299,48.3567,48.3031,48.3031,39465.0
2016-09-28 13:00:00,54.01,54.04,53.99,54.01,57200.0,48.2941,48.321,48.2762,48.2941,57200.0
2016-09-28 13:10:00,54.02,54.03,53.99,54.0,30450.0,48.3031,48.312,48.2762,48.2852,30450.0
2016-09-28 13:20:00,54.01,54.04,54.01,54.02,48905.0,48.2941,48.321,48.2941,48.3031,48905.0
2016-09-28 13:30:00,54.02,54.04,54.01,54.01,59350.0,48.3031,48.321,48.2941,48.2941,59350.0
2016-09-28 13:40:00,54.02,54.04,54.01,54.01,63895.0,48.3031,48.321,48.2941,48.2941,63895.0
2016-09-28 13:50:00,54.02,54.03,53.99,53.99,34990.0,48.3031,48.312,48.2762,48.2762,34990.0
2016-09-28 14:00:00,54.01,54.03,53.99,54.02,67655.0,48.2941,48.312,48.2762,48.3031,67655.0
2016-09-28 14:10:00,54.02,54.13,54.02,54.11,55270.0,48.3031,48.4014,48.3031,48.3835,55270.0
2016-09-28 14:20:00,54.1,54.1,54.01,54.05,139745.0,48.3746,48.3746,48.2941,48.3299,139745.0
2016-09-28 14:30:00,54.05,54.16,54.02,54.16,244365.0,48.3299,48.4283,48.3031,48.4283,244365.0
2016-09-28 14:40:00,54.17,54.21,54.14,54.19,35000.0,48.4372,48.473,48.4104,48.4551,35000.0
2016-09-28 14:50:00,54.19,54.19,54.11,54.16,37990.0,48.4551,48.4551,48.3835,48.4283,37990.0
2016-09-28 15:00:00,54.19,54.2,54.16,54.16,31135.0,48.4551,48.464,48.4283,48.4283,31135.0
2016-09-28 15:10:00,54.17,54.17,54.12,54.16,44605.0,48.4372,48.4372,48.3925,48.4283,44605.0
2016-09-28 15:20:00,54.16,54.21,54.15,54.17,43805.0,48.4283,48.473,48.4193,48.4372,43805.0
2016-09-28 15:30:00,54.15,54.17,54.12,54.16,78480.0,48.4193,48.4372,48.3925,48.4283,78480.0
2016-09-28 15:40:00,54.15,54.28,54.14,54.21,122735.0,48.4193,48.5356,48.4104,48.473,122735.0
2016-09-28 15:50:00,54.21,54.26,54.19,54.19,299445.0,48.473,48.5177,48.4551,48.4551,299445.0
2016-09-29 09:30:00,54.01,54.45,54.0,54.35,66250.0,48.2941,48.6876,48.2852,48.5981,66250.0
2016-09-29 09:40:00,54.29,54.39,54.15,54.33,35795.0,48.5445,48.6339,48.4193,48.5803,35795.0
2016-09-29 09:50:00,54.3,54.35,54.21,54.28,31020.0,48.5534,48.5981,48.473,48.5356,31020.0
2016-09-29 10:00:00,54.27,54.5,54.27,54.47,70955.0,48.5266,48.7323,48.5266,48.7054,70955.0
2016-09-29 10:10:00,54.47,54.47,54.24,54.27,51755.0,48.7054,48.7054,48.4998,48.5266,51755.0
2016-09-29 10:20:00,54.27,54.32,54.11,54.13,39500.0,48.5266,48.5713,48.3835,48.4014,39500.0
2016-09-29 10:30:00,54.1,54.18,54.1,54.15,41870.0,48.3746,48.4461,48.3746,48.4193,41870.0
2016-09-29 10:40:00,54.13,54.18,54.0,54.03,64865.0,48.4014,48.4461,48.2852,48.312,64865.0
2016-09-29 10:50:00,54.01,54.1,54.01,54.02,33105.0,48.2941,48.3746,48.2941,48.3031,33105.0
2016-09-29 11:00:00,54.01,54.09,53.99,54.06,47655.0,48.2941,48.3657,48.2762,48.3388,47655.0
2016-09-29 11:10:00,54.06,54.08,54.02,54.05,41390.0,48.3388,48.3567,48.3031,48.3299,41390.0
2016-09-29 11:20:00,54.05,54.07,54.02,54.04,21495.0,48.3299,48.3478,48.3031,48.321,21495.0
2016-09-29 11:30:00,54.02,54.1,53.99,54.08,32805.0,48.3031,48.3746,48.2762,48.3567,32805.0
2016-09-29 11:40:00,54.07,54.08,54.02,54.03,17000.0,48.3478,48.3567,48.3031,48.312,17000.0
2016-09-29 11:50:00,54.03,54.06,54.03,54.06,9990.0,48.312,48.3388,48.312,48.3388,9990.0
2016-09-29 12:00:00,54.04,54.11,54.04,54.11,32525.0,48.321,48.3835,48.321,48.3835,32525.0
2016-09-29 12:10:00,54.09,54.09,54.05,54.06,17050.0,48.3657,48.3657,48.3299,48.3388,17050.0
2016-09-29 12:20:00,54.05,54.09,54.03,54.03,17325.0,48.3299,48.3657,48.312,48.312,17325.0
2016-09-29 12:30:00,54.04,54.06,53.92,53.92,69485.0,48.321,48.3388,48.2137,48.2137,69485.0
2016-09-29 12:40:00,53.91,53.92,53.76,53.76,28965.0,48.2047,48.2137,48.0706,48.0706,28965.0
2016-09-29 12:50:00,53.76,53.76,53.61,53.63,38295.0,48.0706,48.0706,47.9365,47.9543,38295.0
2016-09-29 13:00:00,53.62,53.69,53.54,53.67,40805.0,47.9454,48.008,47.8739,47.9901,40805.0
2016-09-29 13:10:00,53.67,53.8,53.59,53.62,102345.0,47.9901,48.1064,47.9186,47.9454,102345.0
2016-09-29 13:20:00,53.6,53.64,53.6,53.6,30880.0,47.9275,47.9633,47.9275,47.9275,30880.0
2016-09-29 13:30:00,53.6,53.72,53.6,53.67,27555.0,47.9275,48.0348,47.9275,47.9901,27555.0
2016-09-29 13:40:00,53.65,53.67,53.59,53.61,21940.0,47.9722,47.9901,47.9186,47.9365,21940.0
2016-09-29 13:50:00,53.61,53.61,53.42,53.48,48865.0,47.9365,47.9365,47.7666,47.8202,48865.0
2016-09-29 14:00:00,53.46,53.61,53.46,53.6,33580.0,47.8023,47.9365,47.8023,47.9275,33580.0
2016-09-29 14:10:00,53.6,53.74,53.59,53.7,39095.0,47.9275,48.0527,47.9186,48.0169,39095.0
2016-09-29 14:20:00,53.7,53.81,53.7,53.81,36185.0,48.0169,48.1153,48.0169,48.1153,36185.0
2016-09-29 14:30:00,53.81,53.86,53.77,53.84,32695.0,48.1153,48.16,48.0795,48.1421,32695.0
2016-09-29 14:40:00,53.88,53.88,53.77,53.8,77270.0,48.1779,48.1779,48.0795,48.1064,77270.0
2016-09-29 14:50:00,53.82,53.83,53.69,53.72,74940.0,48.1242,48.1332,48.008,48.0348,74940.0
2016-09-29 15:00:00,53.72,53.78,53.69,53.76,42660.0,48.0348,48.0885,48.008,48.0706,42660.0
2016-09-29 15:10:00,53.76,53.8,53.72,53.78,44735.0,48.0706,48.1064,48.0348,48.0885,44735.0
2016-09-29 15:20:00,53.76,53.79,53.65,53.7,47275.0,48.0706,48.0974,47.9722,48.0169,47275.0
2016-09-29 15:30:00,53.75,53.77,53.7,53.76,63550.0,48.0616,48.0795,48.0169,48.0706,63550.0
2016-09-29 15:40:00,53.79,53.81,53.71,53.78,120250.0,48.0974,48.1153,48.0259,48.0885,120250.0
2016-09-29 15:50:00,53.77,53.77,53.64,53.64,279430.0,48.0795,48.0795,47.9633,47.9633,279430.0
2016-09-30 09:30:00,53.97,54.05,53.88,53.97,51560.0,48.2584,48.3299,48.1779,48.2584,51560.0
2016-09-30 09:40:00,53.96,54.05,53.92,53.97,79735.0,48.2494,48.3299,48.2137,48.2584,79735.0
2016-09-30 09:50:00,53.96,53.99,53.85,53.9,56885.0,48.2494,48.2762,48.1511,48.1958,56885.0
2016-09-30 10:00:00,53.9,53.92,53.85,53.91,35050.0,48.1958,48.2137,48.1511,48.2047,35050.0
2016-09-30 10:10:00,53.92,53.98,53.84,53.86,61635.0,48.2137,48.2673,48.1421,48.16,61635.0
2016-09-30 10:20:00,53.84,53.87,53.8,53.8,58500.0,48.1421,48.1689,48.1064,48.1064,58500.0
2016-09-30 10:30:00,53.81,53.85,53.8,53.82,34505.0,48.1153,48.1511,48.1064,48.1242,34505.0
2016-09-30 10:40:00,53.82,53.89,53.8,53.88,60500.0,48.1242,48.1868,48.1064,48.1779,60500.0
2016-09-30 10:50:00,53.87,53.89,53.82,53.88,33865.0,48.1689,48.1868,48.1242,48.1779,33865.0
2016-09-30 11:00:00,53.9,53.99,53.88,53.95,36240.0,48.1958,48.2762,48.1779,48.2405,36240.0
2016-09-30 11:10:00,53.97,54.01,53.9,53.96,115750.0,48.2584,48.2941,48.1958,48.2494,115750.0
2016-09-30 11:20:00,53.93,53.94,53.83,53.83,24810.0,48.2226,48.2315,48.1332,48.1332,24810.0
2016-09-30 11:30:00,53.84,53.87,53.8,53.84,18500.0,48.1421,48.1689,48.1064,48.1421,18500.0
2016-09-30 11:40:00,53.84,53.88,53.84,53.86,16160.0,48.1421,48.1779,48.1421,48.16,16160.0
2016-09-30 11:50:00,53.86,53.88,53.84,53.85,16685.0,48.16,48.1779,48.1421,48.1511,16685.0
2016-09-30 12:00:00,53.84,53.94,53.83,53.94,44550.0,48.1421,48.2315,48.1332,48.2315,44550.0
2016-09-30 12:10:00,53.97,54.01,53.96,53.97,28000.0,48.2584,48.2941,48.2494,48.2584,28000.0
2016-09-30 12:20:00,53.97,53.99,53.95,53.96,16995.0,48.2584,48.2762,48.2405,48.2494,16995.0
2016-09-30 12:30:00,53.96,54.01,53.96,53.96,22000.0,48.2494,48.2941,48.2494,48.2494,22000.0
2016-09-30 12:40:00,53.97,53.97,53.93,53.93,27000.0,48.2584,48.2584,48.2226,48.2226,27000.0
2016-09-30 12:50:00,53.92,53.99,53.9,53.93,29515.0,48.2137,48.2762,48.1958,48.2226,29515.0
2016-09-30 13:00:00,53.92,53.97,53.92,53.93,14350.0,48.2137,48.2584,48.2137,48.2226,14350.0
2016-09-30 13:10:00,53.93,53.98,53.9,53.91,43835.0,48.2226,48.2673,48.1958,48.2047,43835.0
2016-09-30 13:20:00,53.92,53.93,53.9,53.9,20670.0,48.2137,48.2226,48.1958,48.1958,20670.0
2016-09-30 13:30:00,53.9,53.94,53.9,53.94,34420.0,48.1958,48.2315,48.1958,48.2315,34420.0
2016-09-30 13:40:00,53.95,53.96,53.93,53.95,20300.0,48.2405,48.2494,48.2226,48.2405,20300.0
2016-09-30 13:50:00,53.96,53.97,53.94,53.96,41135.0,48.2494,48.2584,48.2315,48.2494,41135.0
2016-09-30 14:00:00,53.96,53.97,53.95,53.96,57115.0,48.2494,48.2584,48.2405,48.2494,57115.0
2016-09-30 14:10:00,53.95,54.03,53.95,54.03,89135.0,48.2405,48.312,48.2405,48.312,89135.0
2016-09-30 14:20:00,54.03,54.08,54.02,54.08,94620.0,48.312,48.3567,48.3031,48.3567,94620.0
2016-09-30 14:30:00,54.07,54.14,54.07,54.14,101270.0,48.3478,48.4104,48.3478,48.4104,101270.0
2016-09-30 14:40:00,54.15,54.17,54.13,54.17,47710.0,48.4193,48.4372,48.4014,48.4372,47710.0
2016-09-30 14:50:00,54.17,54.19,54.14,54.14,34555.0,48.4372,48.4551,48.4104,48.4104,34555.0
2016-09-30 15:00:00,54.15,54.17,54.14,54.16,38775.0,48.4193,48.4372,48.4104,48.4283,38775.0
2016-09-30 15:10:00,54.16,54.21,54.16,54.18,44540.0,48.4283,48.473,48.4283,48.4461,44540.0
2016-09-30 15:20:00,54.19,54.19,54.05,54.05,41755.0,48.4551,48.4551,48.3299,48.3299,41755.0
2016-09-30 15:30:00,54.05,54.08,53.99,54.03,52250.0,48.3299,48.3567,48.2762,48.312,52250.0
2016-09-30 15:40:00,54.01,54.1,54.0,54.01,95745.0,48.2941,48.3746,48.2852,48.2941,95745.0
2016-09-30 15:50:00,54.01,54.06,53.83,53.85,324390.0,48.2941,48.3388,48.1332,48.1511,324390.0
2016-10-03 09:30:00,53.67,53.74,53.45,53.6,101170.0,47.9901,48.0527,47.7934,47.9275,101170.0
2016-10-03 09:40:00,53.59,53.6,53.47,53.55,82775.0,47.9186,47.9275,47.8113,47.8828,82775.0
2016-10-03 09:50:00,53.56,53.62,53.44,53.48,103565.0,47.8918,47.9454,47.7845,47.8202,103565.0
2016-10-03 10:00:00,53.52,53.8,53.52,53.78,106490.0,47.856,48.1064,47.856,48.0885,106490.0
2016-10-03 10:10:00,53.82,53.89,53.65,53.65,97880.0,48.1242,48.1868,47.9722,47.9722,97880.0
2016-10-03 10:20:00,53.65,53.74,53.59,53.59,91870.0,47.9722,48.0527,47.9186,47.9186,91870.0
2016-10-03 10:30:00,53.6,53.7,53.59,53.67,50555.0,47.9275,48.0169,47.9186,47.9901,50555.0
2016-10-03 10:40:00,53.7,53.88,53.67,53.87,68890.0,48.0169,48.1779,47.9901,48.1689,68890.0
2016-10-03 10:50:00,53.88,53.92,53.76,53.77,116740.0,48.1779,48.2137,48.0706,48.0795,116740.0
2016-10-03 11:00:00,53.76,53.82,53.72,53.73,113005.0,48.0706,48.1242,48.0348,48.0438,113005.0
2016-10-03 11:10:00,53.74,53.9,53.74,53.9,93705.0,48.0527,48.1958,48.0527,48.1958,93705.0
2016-10-03 11:20:00,53.89,53.92,53.8,53.82,91610.0,48.1868,48.2137,48.1064,48.1242,91610.0
2016-10-03 11:30:00,53.84,53.84,53.64,53.67,83975.0,48.1421,48.1421,47.9633,47.9901,83975.0
2016-10-03 11:40:00,53.67,53.67,53.59,53.6,72425.0,47.9901,47.9901,47.9186,47.9275,72425.0
2016-10-03 11:50:00,53.59,53.7,53.57,53.69,97850.0,47.9186,48.0169,47.9007,48.008,97850.0
2016-10-03 12:00:00,53.66,53.69,53.61,53.61,94920.0,47.9812,48.008,47.9365,47.9365,94920.0
2016-10-03 12:10:00,53.61,53.66,53.6,53.66,56515.0,47.9365,47.9812,47.9275,47.9812,56515.0
2016-10-03 12:20:00,53.66,53.66,53.53,53.58,121095.0,47.9812,47.9812,47.8649,47.9096,121095.0
2016-10-03 12:30:00,53.58,53.6,53.53,53.58,50430.0,47.9096,47.9275,47.8649,47.9096,50430.0
2016-10-03 12:40:00,53.56,53.68,53.55,53.65,68660.0,47.8918,47.9991,47.8828,47.9722,68660.0
2016-10-03 12:50:00,53.64,53.67,53.58,53.67,33900.0,47.9633,47.9901,47.9096,47.9901,33900.0
2016-10-03 13:00:00,53.67,53.69,53.62,53.62,32500.0,47.9901,48.008,47.9454,47.9454,32500.0
2016-10-03 13:10:00,53.62,53.73,53.58,53.71,108695.0,47.9454,48.0438,47.9096,48.0259,108695.0
2016-10-03 13:20:00,53.73,53.79,53.71,53.75,64500.0,48.0438,48.0974,48.0259,48.0616,64500.0
2016-10-03 13:30:00,53.74,53.79,53.72,53.74,35690.0,48.0527,48.0974,48.0348,48.0527,35690.0
2016-10-03 13:40:00,53.75,53.78,53.66,53.66,56360.0,48.0616,48.0885,47.9812,47.9812,56360.0
2016-10-03 13:50:00,53.68,53.75,53.62,53.75,60135.0,47.9991,48.0616,47.9454,48.0616,60135.0
2016-10-03 14:00:00,53.75,53.8,53.71,53.72,45235.0,48.0616,48.1064,48.0259,48.0348,45235.0
2016-10-03 14:10:00,53.74,53.74,53.66,53.68,61850.0,48.0527,48.0527,47.9812,47.9991,61850.0
2016-10-03 14:20:00,53.68,53.68,53.64,53.65,54235.0,47.9991,47.9991,47.9633,47.9722,54235.0
2016-10-03 14:30:00,53.64,53.7,53.63,53.66,47795.0,47.9633,48.0169,47.9543,47.9812,47795.0
2016-10-03 14:40:00,53.65,53.7,53.63,53.66,62045.0,47.9722,48.0169,47.9543,47.9812,62045.0
2016-10-03 14:50:00,53.67,53.7,53.6,53.68,100240.0,47.9901,48.0169,47.9275,47.9991,100240.0
2016-10-03 15:00:00,53.68,53.69,53.62,53.65,75150.0,47.9991,48.008,47.9454,47.9722,75150.0
2016-10-03 15:10:00,53.65,53.7,53.64,53.67,62515.0,47.9722,48.0169,47.9633,47.9901,62515.0
2016-10-03 15:20:00,53.68,53.68,53.56,53.59,141710.0,47.9991,47.9991,47.8918,47.9186,141710.0
2016-10-03 15:30:00,53.6,53.67,53.58,53.64,111005.0,47.9275,47.9901,47.9096,47.9633,111005.0
2016-10-03 15:40:00,53.64,53.73,53.58,53.59,165055.0,47.9633,48.0438,47.9096,47.9186,165055.0
2016-10-03 15:50:00,53.59,53.63,53.52,53.59,367960.0,47.9186,47.9543,47.856,47.9186,367960.0
2016-10-04 09:30:00,53.6,54.01,53.6,54.01,124105.0,47.9275,48.2941,47.9275,48.2941,124105.0
2016-10-04 09:40:00,54.04,54.05,53.84,53.99,92855.0,48.321,48.3299,48.1421,48.2762,92855.0
2016-10-04 09:50:00,53.98,54.04,53.87,53.87,22500.0,48.2673,48.321,48.1689,48.1689,22500.0
2016-10-04 10:00:00,53.86,53.86,53.68,53.7,48085.0,48.16,48.16,47.9991,48.0169,48085.0
2016-10-04 10:10:00,53.7,53.7,53.51,53.55,26660.0,48.0169,48.0169,47.847,47.8828,26660.0
2016-10-04 10:20:00,53.53,53.62,53.53,53.6,70085.0,47.8649,47.9454,47.8649,47.9275,70085.0
2016-10-04 10:30:00,53.6,53.78,53.6,53.78,21735.0,47.9275,48.0885,47.9275,48.0885,21735.0
2016-10-04 10:40:00,53.77,53.97,53.77,53.95,48240.0,48.0795,48.2584,48.0795,48.2405,48240.0
2016-10-04 10:50:00,53.95,53.95,53.83,53.93,22050.0,48.2405,48.2405,48.1332,48.2226,22050.0
2016-10-04 11:00:00,53.91,53.93,53.72,53.73,40580.0,48.2047,48.2226,48.0348,48.0438,40580.0
2016-10-04 11:10:00,53.72,53.73,53.65,53.7,32675.0,48.0348,48.0438,47.9722,48.0169,32675.0
2016-10-04 11:20:00,53.72,53.88,53.72,53.86,24250.0,48.0348,48.1779,48.0348,48.16,24250.0
2016-10-04 11:30:00,53.84,53.99,53.83,53.91,39315.0,48.1421,48.2762,48.1332,48.2047,39315.0
2016-10-04 11:40:00,53.87,53.96,53.84,53.85,21000.0,48.1689,48.2494,48.1421,48.1511,21000.0
2016-10-04 11:50:00,53.88,53.89,53.78,53.8,27500.0,48.1779,48.1868,48.0885,48.1064,27500.0
2016-10-04 12:00:00,53.84,53.87,53.77,53.79,28295.0,48.1421,48.1689,48.0795,48.0974,28295.0
2016-10-04 12:10:00,53.75,53.91,53.75,53.87,40000.0,48.0616,48.2047,48.0616,48.1689,40000.0
2016-10-04 12:20:00,53.87,53.87,53.8,53.87,11000.0,48.1689,48.1689,48.1064,48.1689,11000.0
2016-10-04 12:30:00,53.84,53.84,53.72,53.79,17800.0,48.1421,48.1421,48.0348,48.0974,17800.0
2016-10-04 12:40:00,53.82,53.85,53.8,53.81,22000.0,48.1242,48.1511,48.1064,48.1153,22000.0
2016-10-04 12:50:00,53.81,53.81,53.75,53.75,29650.0,48.1153,48.1153,48.0616,48.0616,29650.0
2016-10-04 13:00:00,53.75,53.81,53.66,53.66,24720.0,48.0616,48.1153,47.9812,47.9812,24720.0
2016-10-04 13:10:00,53.64,53.69,53.6,53.68,33000.0,47.9633,48.008,47.9275,47.9991,33000.0
2016-10-04 13:20:00,53.65,53.65,53.48,53.57,23510.0,47.9722,47.9722,47.8202,47.9007,23510.0
2016-10-04 13:30:00,53.58,53.68,53.51,53.68,37565.0,47.9096,47.9991,47.847,47.9991,37565.0
2016-10-04 13:40:00,53.69,53.7,53.57,53.57,37910.0,48.008,48.0169,47.9007,47.9007,37910.0
2016-10-04 13:50:00,53.59,53.67,53.57,53.65,30250.0,47.9186,47.9901,47.9007,47.9722,30250.0
2016-10-04 14:00:00,53.68,53.71,53.65,53.68,65025.0,47.9991,48.0259,47.9722,47.9991,65025.0
2016-10-04 14:10:00,53.67,53.73,53.64,53.64,56640.0,47.9901,48.0438,47.9633,47.9633,56640.0
2016-10-04 14:20:00,53.64,53.66,53.52,53.54,29235.0,47.9633,47.9812,47.856,47.8739,29235.0
2016-10-04 14:30:00,53.57,53.69,53.57,53.68,27295.0,47.9007,48.008,47.9007,47.9991,27295.0
2016-10-04 14:40:00,53.69,53.72,53.62,53.68,119940.0,48.008,48.0348,47.9454,47.9991,119940.0
2016-10-04 14:50:00,53.68,53.73,53.63,53.63,36780.0,47.9991,48.0438,47.9543,47.9543,36780.0
2016-10-04 15:00:00,53.61,53.61,53.54,53.55,45925.0,47.9365,47.9365,47.8739,47.8828,45925.0
2016-10-04 15:10:00,53.54,53.6,53.52,53.55,38015.0,47.8739,47.9275,47.856,47.8828,38015.0
2016-10-04 15:20:00,53.57,53.62,53.56,53.6,40615.0,47.9007,47.9454,47.8918,47.9275,40615.0
2016-10-04 15:30:00,53.6,53.62,53.57,53.6,66000.0,47.9275,47.9454,47.9007,47.9275,66000.0
2016-10-04 15:40:00,53.61,53.62,53.49,53.54,86210.0,47.9365,47.9454,47.8292,47.8739,86210.0
2016-10-04 15:50:00,53.53,53.59,53.52,53.55,150015.0,47.8649,47.9186,47.856,47.8828,150015.0
2016-10-05 09:30:00,53.59,53.65,53.34,53.45,102510.0,47.9186,47.9722,47.695,47.7934,102510.0
2016-10-05 09:40:00,53.43,53.52,53.36,53.39,43085.0,47.7755,47.856,47.7129,47.7397,43085.0
2016-10-05 09:50:00,53.41,53.47,53.33,53.38,69000.0,47.7576,47.8113,47.6861,47.7308,69000.0
2016-10-05 10:00:00,53.41,53.43,53.37,53.42,44575.0,47.7576,47.7755,47.7219,47.7666,44575.0
2016-10-05 10:10:00,53.4,53.51,53.36,53.45,63650.0,47.7487,47.847,47.7129,47.7934,63650.0
2016-10-05 10:20:00,53.49,53.58,53.45,53.58,97935.0,47.8292,47.9096,47.7934,47.9096,97935.0
2016-10-05 10:30:00,53.58,53.62,53.56,53.58,47625.0,47.9096,47.9454,47.8918,47.9096,47625.0
2016-10-05 10:40:00,53.59,53.61,53.51,53.51,70695.0,47.9186,47.9365,47.847,47.847,70695.0
2016-10-05 10:50:00,53.57,53.61,53.55,53.58,30945.0,47.9007,47.9365,47.8828,47.9096,30945.0
2016-10-05 11:00:00,53.58,53.58,53.44,53.55,56965.0,47.9096,47.9096,47.7845,47.8828,56965.0
2016-10-05 11:10:00,53.55,53.55,53.45,53.46,29750.0,47.8828,47.8828,47.7934,47.8023,29750.0
2016-10-05 11:20:00,53.48,53.48,53.44,53.48,25345.0,47.8202,47.8202,47.7845,47.8202,25345.0
2016-10-05 11:30:00,53.47,53.59,53.47,53.57,21000.0,47.8113,47.9186,47.8113,47.9007,21000.0
2016-10-05 11:40:00,53.58,53.58,53.51,53.55,16985.0,47.9096,47.9096,47.847,47.8828,16985.0
2016-10-05 11:50:00,53.52,53.53,53.48,53.51,9550.0,47.856,47.8649,47.8202,47.847,9550.0
2016-10-05 12:00:00,53.5,53.6,53.5,53.6,28845.0,47.8381,47.9275,47.8381,47.9275,28845.0
2016-10-05 12:10:00,53.58,53.61,53.51,53.52,36895.0,47.9096,47.9365,47.847,47.856,36895.0
2016-10-05 12:20:00,53.49,53.53,53.48,53.5,16865.0,47.8292,47.8649,47.8202,47.8381,16865.0
2016-10-05 12:30:00,53.49,53.54,53.48,53.54,34190.0,47.8292,47.8739,47.8202,47.8739,34190.0
2016-10-05 12:40:00,53.51,53.57,53.51,53.52,17220.0,47.847,47.9007,47.847,47.856,17220.0
2016-10-05 12:50:00,53.54,53.56,53.53,53.55,9870.0,47.8739,47.8918,47.8649,47.8828,9870.0
2016-10-05 13:00:00,53.57,53.61,53.56,53.58,72495.0,47.9007,47.9365,47.8918,47.9096,72495.0
2016-10-05 13:10:00,53.59,53.6,53.56,53.59,18940.0,47.9186,47.9275,47.8918,47.9186,18940.0
2016-10-05 13:20:00,53.61,53.61,53.57,53.6,14000.0,47.9365,47.9365,47.9007,47.9275,14000.0
2016-10-05 13:30:00,53.6,53.63,53.58,53.63,32295.0,47.9275,47.9543,47.9096,47.9543,32295.0
2016-10-05 13:40:00,53.62,53.62,53.51,53.58,20500.0,47.9454,47.9454,47.847,47.9096,20500.0
2016-10-05 13:50:00,53.57,53.61,53.55,53.55,17550.0,47.9007,47.9365,47.8828,47.8828,17550.0
2016-10-05 14:00:00,53.55,53.58,53.53,53.56,78425.0,47.8828,47.9096,47.8649,47.8918,78425.0
2016-10-05 14:10:00,53.56,53.57,53.54,53.56,66815.0,47.8918,47.9007,47.8739,47.8918,66815.0
2016-10-05 14:20:00,53.55,53.56,53.52,53.55,24290.0,47.8828,47.8918,47.856,47.8828,24290.0
2016-10-05 14:30:00,53.54,53.59,53.52,53.56,42500.0,47.8739,47.9186,47.856,47.8918,42500.0
2016-10-05 14:40:00,53.56,53.57,53.53,53.54,43690.0,47.8918,47.9007,47.8649,47.8739,43690.0
2016-10-05 14:50:00,53.56,53.57,53.54,53.55,45575.0,47.8918,47.9007,47.8739,47.8828,45575.0
2016-10-05 15:00:00,53.56,53.65,53.55,53.65,178605.0,47.8918,47.9722,47.8828,47.9722,178605.0
2016-10-05 15:10:00,53.64,53.67,53.61,53.63,71530.0,47.9633,47.9901,47.9365,47.9543,71530.0
2016-10-05 15:20:00,53.61,53.65,53.6,53.64,142275.0,47.9365,47.9722,47.9275,47.9633,142275.0
2016-10-05 15:30:00,53.64,53.69,53.64,53.67,75030.0,47.9633,48.008,47.9633,47.9901,75030.0
2016-10-05 15:40:00,53.66,53.73,53.63,53.66,145340.0,47.9812,48.0438,47.9543,47.9812,145340.0
2016-10-05 15:50:00,53.66,53.71,53.6,53.63,325575.0,47.9812,48.0259,47.9275,47.9543,325575.0
2016-10-06 09:30:00,53.51,53.64,53.37,53.55,34175.0,47.847,47.9633,47.7219,47.8828,34175.0
2016-10-06 09:40:00,53.46,53.59,53.46,53.51,14000.0,47.8023,47.9186,47.8023,47.847,14000.0
2016-10-06 09:50:00,53.51,53.62,53.47,53.57,17470.0,47.847,47.9454,47.8113,47.9007,17470.0
2016-10-06 10:00:00,53.54,53.68,53.5,53.64,26950.0,47.8739,47.9991,47.8381,47.9633,26950.0
2016-10-06 10:10:00,53.63,53.64,53.52,53.6,34505.0,47.9543,47.9633,47.856,47.9275,34505.0
2016-10-06 10:20:00,53.58,53.64,53.54,53.58,22670.0,47.9096,47.9633,47.8739,47.9096,22670.0
2016-10-06 10:30:00,53.56,53.59,53.52,53.55,13445.0,47.8918,47.9186,47.856,47.8828,13445.0
2016-10-06 10:40:00,53.55,53.56,53.45,53.47,10500.0,47.8828,47.8918,47.7934,47.8113,10500.0
2016-10-06 10:50:00,53.48,53.48,53.39,53.39,18000.0,47.8202,47.8202,47.7397,47.7397,18000.0
2016-10-06 11:00:00,53.38,53.4,53.37,53.37,11500.0,47.7308,47.7487,47.7219,47.7219,11500.0
2016-10-06 11:10:00,53.37,53.46,53.35,53.43,20040.0,47.7219,47.8023,47.704,47.7755,20040.0
2016-10-06 11:20:00,53.41,53.55,53.41,53.55,27900.0,47.7576,47.8828,47.7576,47.8828,27900.0
2016-10-06 11:30:00,53.53,53.53,53.49,53.49,3500.0,47.8649,47.8649,47.8292,47.8292,3500.0
2016-10-06 11:40:00,53.5,53.53,53.41,53.53,24395.0,47.8381,47.8649,47.7576,47.8649,24395.0
2016-10-06 11:50:00,53.52,53.55,53.5,53.5,14485.0,47.856,47.8828,47.8381,47.8381,14485.0
2016-10-06 12:00:00,53.54,53.56,53.48,53.54,27265.0,47.8739,47.8918,47.8202,47.8739,27265.0
2016-10-06 12:10:00,53.53,53.56,53.49,53.56,31560.0,47.8649,47.8918,47.8292,47.8918,31560.0
2016-10-06 12:20:00,53.56,53.61,53.51,53.59,27470.0,47.8918,47.9365,47.847,47.9186,27470.0
2016-10-06 12:30:00,53.57,53.61,53.51,53.55,31000.0,47.9007,47.9365,47.847,47.8828,31000.0
2016-10-06 12:40:00,53.54,53.56,53.52,53.52,21060.0,47.8739,47.8918,47.856,47.856,21060.0
2016-10-06 12:50:00,53.54,53.57,53.5,53.53,32375.0,47.8739,47.9007,47.8381,47.8649,32375.0
2016-10-06 13:00:00,53.53,53.57,53.53,53.57,12500.0,47.8649,47.9007,47.8649,47.9007,12500.0
2016-10-06 13:10:00,53.55,53.57,53.49,53.54,48190.0,47.8828,47.9007,47.8292,47.8739,48190.0
2016-10-06 13:20:00,53.55,53.58,53.55,53.58,15905.0,47.8828,47.9096,47.8828,47.9096,15905.0
2016-10-06 13:30:00,53.59,53.66,53.58,53.58,97565.0,47.9186,47.9812,47.9096,47.9096,97565.0
2016-10-06 13:40:00,53.57,53.59,53.54,53.56,7305.0,47.9007,47.9186,47.8739,47.8918,7305.0
2016-10-06 13:50:00,53.56,53.63,53.56,53.59,17500.0,47.8918,47.9543,47.8918,47.9186,17500.0
2016-10-06 14:00:00,53.6,53.64,53.57,53.6,41590.0,47.9275,47.9633,47.9007,47.9275,41590.0
2016-10-06 14:10:00,53.6,53.62,53.57,53.61,21000.0,47.9275,47.9454,47.9007,47.9365,21000.0
2016-10-06 14:20:00,53.62,53.64,53.56,53.61,53500.0,47.9454,47.9633,47.8918,47.9365,53500.0
2016-10-06 14:30:00,53.62,53.62,53.59,53.6,11265.0,47.9454,47.9454,47.9186,47.9275,11265.0
2016-10-06 14:40:00,53.6,53.6,53.52,53.52,13110.0,47.9275,47.9275,47.856,47.856,13110.0
2016-10-06 14:50:00,53.55,53.58,53.52,53.52,12325.0,47.8828,47.9096,47.856,47.856,12325.0
2016-10-06 15:00:00,53.54,53.57,53.52,53.52,17780.0,47.8739,47.9007,47.856,47.856,17780.0
2016-10-06 15:10:00,53.5,53.55,53.48,53.51,16000.0,47.8381,47.8828,47.8202,47.847,16000.0
2016-10-06 15:20:00,53.5,53.53,53.48,53.53,19070.0,47.8381,47.8649,47.8202,47.8649,19070.0
2016-10-06 15:30:00,53.51,53.58,53.5,53.57,37320.0,47.847,47.9096,47.8381,47.9007,37320.0
2016-10-06 15:40:00,53.59,53.61,53.57,53.6,90985.0,47.9186,47.9365,47.9007,47.9275,90985.0
2016-10-06 15:50:00,53.6,53.6,53.53,53.55,148040.0,47.9275,47.9275,47.8649,47.8828,148040.0
2016-10-07 09:30:00,53.62,53.62,53.43,53.5,32535.0,47.9454,47.9454,47.7755,47.8381,32535.0
2016-10-07 09:40:00,53.58,53.58,53.47,53.47,48770.0,47.9096,47.9096,47.8113,47.8113,48770.0
2016-10-07 09:50:00,53.46,53.48,53.42,53.44,12000.0,47.8023,47.8202,47.7666,47.7845,12000.0
2016-10-07 10:00:00,53.48,53.62,53.48,53.62,14000.0,47.8202,47.9454,47.8202,47.9454,14000.0
2016-10-07 10:10:00,53.61,53.65,53.58,53.59,29690.0,47.9365,47.9722,47.9096,47.9186,29690.0
2016-10-07 10:20:00,53.6,53.62,53.52,53.52,16300.0,47.9275,47.9454,47.856,47.856,16300.0
2016-10-07 10:30:00,53.52,53.55,53.45,53.49,45225.0,47.856,47.8828,47.7934,47.8292,45225.0
2016-10-07 10:40:00,53.52,53.52,53.49,53.5,10485.0,47.856,47.856,47.8292,47.8381,10485.0
2016-10-07 10:50:00,53.46,53.46,53.36,53.36,29000.0,47.8023,47.8023,47.7129,47.7129,29000.0
2016-10-07 11:00:00,53.39,53.43,53.35,53.39,20900.0,47.7397,47.7755,47.704,47.7397,20900.0
2016-10-07 11:10:00,53.4,53.47,53.34,53.37,74820.0,47.7487,47.8113,47.695,47.7219,74820.0
2016-10-07 11:20:00,53.36,53.39,53.32,53.37,18000.0,47.7129,47.7397,47.6772,47.7219,18000.0
2016-10-07 11:30:00,53.35,53.37,53.16,53.18,30010.0,47.704,47.7219,47.5341,47.552,30010.0
2016-10-07 11:40:00,53.16,53.22,53.16,53.21,43735.0,47.5341,47.5877,47.5341,47.5788,43735.0
2016-10-07 11:50:00,53.21,53.33,53.21,53.3,24500.0,47.5788,47.6861,47.5788,47.6593,24500.0
2016-10-07 12:00:00,53.31,53.43,53.31,53.39,57250.0,47.6682,47.7755,47.6682,47.7397,57250.0
2016-10-07 12:10:00,53.39,53.41,53.35,53.39,27585.0,47.7397,47.7576,47.704,47.7397,27585.0
2016-10-07 12:20:00,53.4,53.43,53.4,53.42,14050.0,47.7487,47.7755,47.7487,47.7666,14050.0
2016-10-07 12:30:00,53.4,53.42,53.31,53.33,55405.0,47.7487,47.7666,47.6682,47.6861,55405.0
2016-10-07 12:40:00,53.31,53.4,53.31,53.4,25000.0,47.6682,47.7487,47.6682,47.7487,25000.0
2016-10-07 12:50:00,53.44,53.44,53.41,53.41,12750.0,47.7845,47.7845,47.7576,47.7576,12750.0
2016-10-07 13:00:00,53.4,53.4,53.33,53.36,23190.0,47.7487,47.7487,47.6861,47.7129,23190.0
2016-10-07 13:10:00,53.38,53.39,53.36,53.39,5500.0,47.7308,47.7397,47.7129,47.7397,5500.0
2016-10-07 13:20:00,53.41,53.52,53.4,53.52,13565.0,47.7576,47.856,47.7487,47.856,13565.0
2016-10-07 13:30:00,53.56,53.59,53.54,53.57,16000.0,47.8918,47.9186,47.8739,47.9007,16000.0
2016-10-07 13:40:00,53.58,53.58,53.47,53.48,14815.0,47.9096,47.9096,47.8113,47.8202,14815.0
2016-10-07 13:50:00,53.47,53.48,53.41,53.42,17510.0,47.8113,47.8202,47.7576,47.7666,17510.0
2016-10-07 14:00:00,53.41,53.43,53.4,53.42,24000.0,47.7576,47.7755,47.7487,47.7666,24000.0
2016-10-07 14:10:00,53.44,53.52,53.44,53.49,11000.0,47.7845,47.856,47.7845,47.8292,11000.0
2016-10-07 14:20:00,53.48,53.5,53.46,53.46,23100.0,47.8202,47.8381,47.8023,47.8023,23100.0
2016-10-07 14:30:00,53.48,53.48,53.44,53.46,18750.0,47.8202,47.8202,47.7845,47.8023,18750.0
2016-10-07 14:40:00,53.47,53.5,53.44,53.5,21535.0,47.8113,47.8381,47.7845,47.8381,21535.0
2016-10-07 14:50:00,53.51,53.57,53.5,53.54,16515.0,47.847,47.9007,47.8381,47.8739,16515.0
2016-10-07 15:00:00,53.53,53.55,53.5,53.52,12575.0,47.8649,47.8828,47.8381,47.856,12575.0
2016-10-07 15:10:00,53.51,53.52,53.47,53.47,22685.0,47.847,47.856,47.8113,47.8113,22685.0
2016-10-07 15:20:00,53.48,53.53,53.47,53.53,18825.0,47.8202,47.8649,47.8113,47.8649,18825.0
2016-10-07 15:30:00,53.53,53.54,53.49,53.49,27955.0,47.8649,47.8739,47.8292,47.8292,27955.0
2016-10-07 15:40:00,53.5,53.5,53.45,53.46,40085.0,47.8381,47.8381,47.7934,47.8023,40085.0
2016-10-07 15:50:00,53.47,53.5,53.42,53.43,146990.0,47.8113,47.8381,47.7666,47.7755,146990.0
2016-10-10 09:30:00,53.77,53.77,53.39,53.46,53130.0,48.0795,48.0795,47.7397,47.8023,53130.0
2016-10-10 09:40:00,53.52,53.77,53.52,53.75,38830.0,47.856,48.0795,47.856,48.0616,38830.0
2016-10-10 09:50:00,53.74,53.74,53.63,53.71,16000.0,48.0527,48.0527,47.9543,48.0259,16000.0
2016-10-10 10:00:00,53.66,53.71,53.46,53.7,67100.0,47.9812,48.0259,47.8023,48.0169,67100.0
2016-10-10 10:10:00,53.71,53.78,53.65,53.71,20500.0,48.0259,48.0885,47.9722,48.0259,20500.0
2016-10-10 10:20:00,53.71,53.8,53.69,53.71,80000.0,48.0259,48.1064,48.008,48.0259,80000.0
2016-10-10 10:30:00,53.75,53.77,53.69,53.73,26750.0,48.0616,48.0795,48.008,48.0438,26750.0
2016-10-10 10:40:00,53.71,53.74,53.66,53.67,20000.0,48.0259,48.0527,47.9812,47.9901,20000.0
2016-10-10 10:50:00,53.7,53.73,53.67,53.71,19000.0,48.0169,48.0438,47.9901,48.0259,19000.0
2016-10-10 11:00:00,53.71,53.8,53.71,53.8,47285.0,48.0259,48.1064,48.0259,48.1064,47285.0
2016-10-10 11:10:00,53.81,53.83,53.69,53.72,43325.0,48.1153,48.1332,48.008,48.0348,43325.0
2016-10-10 11:20:00,53.7,53.73,53.67,53.73,25800.0,48.0169,48.0438,47.9901,48.0438,25800.0
2016-10-10 11:30:00,53.73,53.75,53.65,53.66,23070.0,48.0438,48.0616,47.9722,47.9812,23070.0
2016-10-10 11:40:00,53.65,53.72,53.65,53.71,17000.0,47.9722,48.0348,47.9722,48.0259,17000.0
2016-10-10 11:50:00,53.76,53.78,53.71,53.74,18315.0,48.0706,48.0885,48.0259,48.0527,18315.0
2016-10-10 12:00:00,53.78,53.78,53.72,53.75,34615.0,48.0885,48.0885,48.0348,48.0616,34615.0
2016-10-10 12:10:00,53.77,53.81,53.75,53.77,16500.0,48.0795,48.1153,48.0616,48.0795,16500.0
2016-10-10 12:20:00,53.76,53.78,53.69,53.77,27500.0,48.0706,48.0885,48.008,48.0795,27500.0
2016-10-10 12:30:00,53.79,53.83,53.78,53.82,40690.0,48.0974,48.1332,48.0885,48.1242,40690.0
2016-10-10 12:40:00,53.8,53.9,53.8,53.88,15660.0,48.1064,48.1958,48.1064,48.1779,15660.0
2016-10-10 12:50:00,53.9,53.91,53.8,53.83,28500.0,48.1958,48.2047,48.1064,48.1332,28500.0
2016-10-10 13:00:00,53.82,53.91,53.82,53.89,18950.0,48.1242,48.2047,48.1242,48.1868,18950.0
2016-10-10 13:10:00,53.87,53.96,53.87,53.91,34425.0,48.1689,48.2494,48.1689,48.2047,34425.0
2016-10-10 13:20:00,53.92,53.92,53.78,53.79,36275.0,48.2137,48.2137,48.0885,48.0974,36275.0
2016-10-10 13:30:00,53.8,53.83,53.73,53.77,44450.0,48.1064,48.1332,48.0438,48.0795,44450.0
2016-10-10 13:40:00,53.77,53.81,53.73,53.75,43000.0,48.0795,48.1153,48.0438,48.0616,43000.0
2016-10-10 13:50:00,53.75,53.76,53.72,53.73,24840.0,48.0616,48.0706,48.0348,48.0438,24840.0
2016-10-10 14:00:00,53.74,53.75,53.73,53.75,16055.0,48.0527,48.0616,48.0438,48.0616,16055.0
2016-10-10 14:10:00,53.74,53.75,53.71,53.74,34500.0,48.0527,48.0616,48.0259,48.0527,34500.0
2016-10-10 14:20:00,53.74,53.77,53.7,53.71,34575.0,48.0527,48.0795,48.0169,48.0259,34575.0
2016-10-10 14:30:00,53.7,53.75,53.7,53.75,36015.0,48.0169,48.0616,48.0169,48.0616,36015.0
2016-10-10 14:40:00,53.77,53.77,53.69,53.7,45985.0,48.0795,48.0795,48.008,48.0169,45985.0
2016-10-10 14:50:00,53.69,53.69,53.63,53.66,24105.0,48.008,48.008,47.9543,47.9812,24105.0
2016-10-10 15:00:00,53.66,53.68,53.63,53.68,32500.0,47.9812,47.9991,47.9543,47.9991,32500.0
2016-10-10 15:10:00,53.69,53.74,53.66,53.74,97810.0,48.008,48.0527,47.9812,48.0527,97810.0
2016-10-10 15:20:00,53.73,53.8,53.72,53.8,52455.0,48.0438,48.1064,48.0348,48.1064,52455.0
2016-10-10 15:30:00,53.8,53.8,53.73,53.76,171120.0,48.1064,48.1064,48.0438,48.0706,171120.0
2016-10-10 15:40:00,53.75,53.77,53.7,53.73,114925.0,48.0616,48.0795,48.0169,48.0438,114925.0
2016-10-10 15:50:00,53.72,53.72,53.67,53.68,304735.0,48.0348,48.0348,47.9901,47.9991,304735.0
2016-10-11 09:30:00,53.7,53.83,53.7,53.73,28515.0,48.0169,48.1332,48.0169,48.0438,28515.0
2016-10-11 09:40:00,53.72,53.72,53.57,53.59,23000.0,48.0348,48.0348,47.9007,47.9186,23000.0
2016-10-11 09:50:00,53.63,53.63,53.44,53.47,75160.0,47.9543,47.9543,47.7845,47.8113,75160.0
2016-10-11 10:00:00,53.44,53.5,53.38,53.5,41385.0,47.7845,47.8381,47.7308,47.8381,41385.0
2016-10-11 10:10:00,53.48,53.54,53.43,53.54,31440.0,47.8202,47.8739,47.7755,47.8739,31440.0
2016-10-11 10:20:00,53.51,53.57,53.49,53.52,46960.0,47.847,47.9007,47.8292,47.856,46960.0
2016-10-11 10:30:00,53.53,53.64,53.53,53.59,35100.0,47.8649,47.9633,47.8649,47.9186,35100.0
2016-10-11 10:40:00,53.58,53.6,53.48,53.49,27000.0,47.9096,47.9275,47.8202,47.8292,27000.0
2016-10-11 10:50:00,53.52,53.52,53.46,53.46,32375.0,47.856,47.856,47.8023,47.8023,32375.0
2016-10-11 11:00:00,53.45,53.49,53.41,53.47,185900.0,47.7934,47.8292,47.7576,47.8113,185900.0
2016-10-11 11:10:00,53.47,53.48,53.27,53.33,41500.0,47.8113,47.8202,47.6324,47.6861,41500.0
2016-10-11 11:20:00,53.32,53.32,53.24,53.24,50065.0,47.6772,47.6772,47.6056,47.6056,50065.0
2016-10-11 11:30:00,53.25,53.35,53.25,53.29,108165.0,47.6146,47.704,47.6146,47.6503,108165.0
2016-10-11 11:40:00,53.28,53.31,53.25,53.26,36500.0,47.6414,47.6682,47.6146,47.6235,36500.0
2016-10-11 11:50:00,53.27,53.31,53.27,53.3,51835.0,47.6324,47.6682,47.6324,47.6593,51835.0
2016-10-11 12:00:00,53.3,53.31,53.27,53.31,79790.0,47.6593,47.6682,47.6324,47.6682,79790.0
2016-10-11 12:10:00,53.3,53.31,53.26,53.29,39085.0,47.6593,47.6682,47.6235,47.6503,39085.0
2016-10-11 12:20:00,53.3,53.3,53.24,53.26,14000.0,47.6593,47.6593,47.6056,47.6235,14000.0
2016-10-11 12:30:00,53.26,53.27,53.21,53.27,32470.0,47.6235,47.6324,47.5788,47.6324,32470.0
2016-10-11 12:40:00,53.34,53.42,53.23,53.4,171210.0,47.695,47.7666,47.5967,47.7487,171210.0
2016-10-11 12:50:00,53.39,53.39,53.32,53.32,6000.0,47.7397,47.7397,47.6772,47.6772,6000.0
2016-10-11 13:00:00,53.33,53.33,53.24,53.26,247165.0,47.6861,47.6861,47.6056,47.6235,247165.0
2016-10-11 13:10:00,53.25,53.28,53.12,53.15,165790.0,47.6146,47.6414,47.4983,47.5251,165790.0
2016-10-11 13:20:00,53.14,53.23,53.12,53.2,52310.0,47.5162,47.5967,47.4983,47.5699,52310.0
2016-10-11 13:30:00,53.2,53.23,53.16,53.16,15510.0,47.5699,47.5967,47.5341,47.5341,15510.0
2016-10-11 13:40:00,53.17,53.17,53.08,53.09,25125.0,47.543,47.543,47.4626,47.4715,25125.0
2016-10-11 13:50:00,53.08,53.1,53.05,53.06,26330.0,47.4626,47.4804,47.4357,47.4447,26330.0
2016-10-11 14:00:00,53.08,53.14,53.08,53.14,34390.0,47.4626,47.5162,47.4626,47.5162,34390.0
2016-10-11 14:10:00,53.15,53.15,53.05,53.05,21105.0,47.5251,47.5251,47.4357,47.4357,21105.0
2016-10-11 14:20:00,53.05,53.09,53.04,53.09,41495.0,47.4357,47.4715,47.4268,47.4715,41495.0
2016-10-11 14:30:00,53.06,53.06,52.98,52.98,68675.0,47.4447,47.4447,47.3731,47.3731,68675.0
2016-10-11 14:40:00,52.99,53.05,52.99,53.02,27745.0,47.3821,47.4357,47.3821,47.4089,27745.0
2016-10-11 14:50:00,53.03,53.05,53.0,53.02,27835.0,47.4178,47.4357,47.391,47.4089,27835.0
2016-10-11 15:00:00,53.02,53.08,53.01,53.05,20500.0,47.4089,47.4626,47.4,47.4357,20500.0
2016-10-11 15:10:00,53.04,53.11,53.01,53.11,32575.0,47.4268,47.4894,47.4,47.4894,32575.0
2016-10-11 15:20:00,53.13,53.19,53.07,53.09,35970.0,47.5073,47.5609,47.4536,47.4715,35970.0
2016-10-11 15:30:00,53.1,53.12,53.05,53.1,59445.0,47.4804,47.4983,47.4357,47.4804,59445.0
2016-10-11 15:40:00,53.11,53.16,53.09,53.16,72825.0,47.4894,47.5341,47.4715,47.5341,72825.0
2016-10-11 15:50:00,53.15,53.15,53.04,53.06,249515.0,47.5251,47.5251,47.4268,47.4447,249515.0
2016-10-12 09:30:00,53.16,53.17,53.0,53.0,33530.0,47.5341,47.543,47.391,47.391,33530.0
2016-10-12 09:40:00,53.04,53.08,52.91,52.94,38500.0,47.4268,47.4626,47.3105,47.3374,38500.0
2016-10-12 09:50:00,52.93,53.03,52.92,52.98,39075.0,47.3284,47.4178,47.3195,47.3731,39075.0
2016-10-12 10:00:00,52.94,53.03,52.92,52.94,23280.0,47.3374,47.4178,47.3195,47.3374,23280.0
2016-10-12 10:10:00,52.96,53.08,52.93,53.07,42305.0,47.3552,47.4626,47.3284,47.4536,42305.0
2016-10-12 10:20:00,53.05,53.15,53.04,53.13,291620.0,47.4357,47.5251,47.4268,47.5073,291620.0
2016-10-12 10:30:00,53.12,53.15,53.05,53.14,35595.0,47.4983,47.5251,47.4357,47.5162,35595.0
2016-10-12 10:40:00,53.16,53.23,53.13,53.19,21520.0,47.5341,47.5967,47.5073,47.5609,21520.0
2016-10-12 10:50:00,53.2,53.2,53.13,53.14,30165.0,47.5699,47.5699,47.5073,47.5162,30165.0
2016-10-12 11:00:00,53.13,53.21,53.12,53.18,18875.0,47.5073,47.5788,47.4983,47.552,18875.0
2016-10-12 11:10:00,53.2,53.25,53.18,53.2,20625.0,47.5699,47.6146,47.552,47.5699,20625.0
2016-10-12 11:20:00,53.19,53.24,53.16,53.24,40490.0,47.5609,47.6056,47.5341,47.6056,40490.0
2016-10-12 11:30:00,53.22,53.27,53.22,53.27,7500.0,47.5877,47.6324,47.5877,47.6324,7500.0
2016-10-12 11:40:00,53.25,53.27,53.24,53.27,7000.0,47.6146,47.6324,47.6056,47.6324,7000.0
2016-10-12 11:50:00,53.3,53.36,53.3,53.3,10500.0,47.6593,47.7129,47.6593,47.6593,10500.0
2016-10-12 12:00:00,53.32,53.36,53.28,53.3,40165.0,47.6772,47.7129,47.6414,47.6593,40165.0
2016-10-12 12:10:00,53.3,53.33,53.28,53.3,27500.0,47.6593,47.6861,47.6414,47.6593,27500.0
2016-10-12 12:20:00,53.29,53.36,53.29,53.32,10130.0,47.6503,47.7129,47.6503,47.6772,10130.0
2016-10-12 12:30:00,53.32,53.39,53.31,53.39,9625.0,47.6772,47.7397,47.6682,47.7397,9625.0
2016-10-12 12:40:00,53.4,53.44,53.4,53.43,7500.0,47.7487,47.7845,47.7487,47.7755,7500.0
2016-10-12 12:50:00,53.43,53.55,53.38,53.45,141035.0,47.7755,47.8828,47.7308,47.7934,141035.0
2016-10-12 13:00:00,53.44,53.47,53.4,53.47,47035.0,47.7845,47.8113,47.7487,47.8113,47035.0
2016-10-12 13:10:00,53.46,53.49,53.43,53.49,24805.0,47.8023,47.8292,47.7755,47.8292,24805.0
2016-10-12 13:20:00,53.48,53.49,53.45,53.47,17900.0,47.8202,47.8292,47.7934,47.8113,17900.0
2016-10-12 13:30:00,53.46,53.47,53.41,53.43,24555.0,47.8023,47.8113,47.7576,47.7755,24555.0
2016-10-12 13:40:00,53.43,53.46,53.42,53.44,23710.0,47.7755,47.8023,47.7666,47.7845,23710.0
2016-10-12 13:50:00,53.45,53.48,53.45,53.48,11415.0,47.7934,47.8202,47.7934,47.8202,11415.0
2016-10-12 14:00:00,53.5,53.53,53.44,53.48,36750.0,47.8381,47.8649,47.7845,47.8202,36750.0
2016-10-12 14:10:00,53.5,53.55,53.46,53.49,44670.0,47.8381,47.8828,47.8023,47.8292,44670.0
2016-10-12 14:20:00,53.51,53.53,53.49,53.52,39750.0,47.847,47.8649,47.8292,47.856,39750.0
2016-10-12 14:30:00,53.52,53.54,53.52,53.52,20375.0,47.856,47.8739,47.856,47.856,20375.0
2016-10-12 14:40:00,53.52,53.55,53.48,53.5,32575.0,47.856,47.8828,47.8202,47.8381,32575.0
2016-10-12 14:50:00,53.51,53.54,53.5,53.5,29285.0,47.847,47.8739,47.8381,47.8381,29285.0
2016-10-12 15:00:00,53.47,53.53,53.47,53.51,27000.0,47.8113,47.8649,47.8113,47.847,27000.0
2016-10-12 15:10:00,53.49,53.53,53.44,53.47,33155.0,47.8292,47.8649,47.7845,47.8113,33155.0
2016-10-12 15:20:00,53.46,53.47,53.34,53.36,76265.0,47.8023,47.8113,47.695,47.7129,76265.0
2016-10-12 15:30:00,53.35,53.42,53.33,53.41,72315.0,47.704,47.7666,47.6861,47.7576,72315.0
2016-10-12 15:40:00,53.42,53.47,53.38,53.45,76405.0,47.7666,47.8113,47.7308,47.7934,76405.0
2016-10-12 15:50:00,53.44,53.48,53.4,53.46,237710.0,47.7845,47.8202,47.7487,47.8023,237710.0
2016-10-13 09:30:00,53.17,53.33,53.09,53.17,79790.0,47.543,47.6861,47.4715,47.543,79790.0
2016-10-13 09:40:00,53.11,53.27,53.04,53.04,61710.0,47.4894,47.6324,47.4268,47.4268,61710.0
2016-10-13 09:50:00,53.04,53.08,52.96,53.07,68195.0,47.4268,47.4626,47.3552,47.4536,68195.0
2016-10-13 10:00:00,53.06,53.06,52.98,53.05,33685.0,47.4447,47.4447,47.3731,47.4357,33685.0
2016-10-13 10:10:00,53.04,53.06,52.97,52.99,34950.0,47.4268,47.4447,47.3642,47.3821,34950.0
2016-10-13 10:20:00,52.99,53.05,52.98,52.99,48405.0,47.3821,47.4357,47.3731,47.3821,48405.0
2016-10-13 10:30:00,52.99,53.07,52.96,53.04,95025.0,47.3821,47.4536,47.3552,47.4268,95025.0
2016-10-13 10:40:00,53.06,53.06,52.93,52.95,34680.0,47.4447,47.4447,47.3284,47.3463,34680.0
2016-10-13 10:50:00,52.95,53.04,52.95,53.02,35880.0,47.3463,47.4268,47.3463,47.4089,35880.0
2016-10-13 11:00:00,53.03,53.06,52.96,53.0,38080.0,47.4178,47.4447,47.3552,47.391,38080.0
2016-10-13 11:10:00,52.98,53.04,52.96,52.99,34160.0,47.3731,47.4268,47.3552,47.3821,34160.0
2016-10-13 11:20:00,53.02,53.07,52.98,53.05,43065.0,47.4089,47.4536,47.3731,47.4357,43065.0
2016-10-13 11:30:00,53.06,53.07,52.99,53.01,47055.0,47.4447,47.4536,47.3821,47.4,47055.0
2016-10-13 11:40:00,53.02,53.03,52.97,53.01,52240.0,47.4089,47.4178,47.3642,47.4,52240.0
2016-10-13 11:50:00,53.0,53.02,52.98,53.0,35505.0,47.391,47.4089,47.3731,47.391,35505.0
2016-10-13 12:00:00,52.99,53.04,52.97,53.04,44215.0,47.3821,47.4268,47.3642,47.4268,44215.0
2016-10-13 12:10:00,53.04,53.09,53.03,53.08,22190.0,47.4268,47.4715,47.4178,47.4626,22190.0
2016-10-13 12:20:00,53.07,53.18,53.06,53.17,47335.0,47.4536,47.552,47.4447,47.543,47335.0
2016-10-13 12:30:00,53.17,53.24,53.14,53.22,37290.0,47.543,47.6056,47.5162,47.5877,37290.0
2016-10-13 12:40:00,53.25,53.3,53.22,53.22,51010.0,47.6146,47.6593,47.5877,47.5877,51010.0
2016-10-13 12:50:00,53.26,53.26,53.08,53.09,36675.0,47.6235,47.6235,47.4626,47.4715,36675.0
2016-10-13 13:00:00,53.08,53.15,53.07,53.13,54975.0,47.4626,47.5251,47.4536,47.5073,54975.0
2016-10-13 13:10:00,53.14,53.14,53.1,53.12,20430.0,47.5162,47.5162,47.4804,47.4983,20430.0
2016-10-13 13:20:00,53.12,53.17,53.08,53.15,34700.0,47.4983,47.543,47.4626,47.5251,34700.0
2016-10-13 13:30:00,53.14,53.14,53.09,53.1,42175.0,47.5162,47.5162,47.4715,47.4804,42175.0
2016-10-13 13:40:00,53.13,53.2,53.13,53.18,27640.0,47.5073,47.5699,47.5073,47.552,27640.0
2016-10-13 13:50:00,53.18,53.26,53.18,53.23,17435.0,47.552,47.6235,47.552,47.5967,17435.0
2016-10-13 14:00:00,53.24,53.24,53.17,53.18,21395.0,47.6056,47.6056,47.543,47.552,21395.0
2016-10-13 14:10:00,53.16,53.19,53.14,53.19,44330.0,47.5341,47.5609,47.5162,47.5609,44330.0
2016-10-13 14:20:00,53.19,53.21,53.18,53.2,21980.0,47.5609,47.5788,47.552,47.5699,21980.0
2016-10-13 14:30:00,53.21,53.22,53.18,53.22,35750.0,47.5788,47.5877,47.552,47.5877,35750.0
2016-10-13 14:40:00,53.19,53.23,53.18,53.23,14415.0,47.5609,47.5967,47.552,47.5967,14415.0
2016-10-13 14:50:00,53.22,53.28,53.22,53.25,30150.0,47.5877,47.6414,47.5877,47.6146,30150.0
2016-10-13 15:00:00,53.26,53.26,53.21,53.25,25700.0,47.6235,47.6235,47.5788,47.6146,25700.0
2016-10-13 15:10:00,53.23,53.26,53.19,53.22,31585.0,47.5967,47.6235,47.5609,47.5877,31585.0
2016-10-13 15:20:00,53.19,53.24,53.17,53.21,70615.0,47.5609,47.6056,47.543,47.5788,70615.0
2016-10-13 15:30:00,53.21,53.39,53.2,53.29,161225.0,47.5788,47.7397,47.5699,47.6503,161225.0
2016-10-13 15:40:00,53.29,53.35,53.29,53.31,89425.0,47.6503,47.704,47.6503,47.6682,89425.0
2016-10-13 15:50:00,53.31,53.32,53.25,53.32,315120.0,47.6682,47.6772,47.6146,47.6772,315120.0
2016-10-14 09:30:00,53.7,53.72,53.57,53.66,28175.0,48.0169,48.0348,47.9007,47.9812,28175.0
2016-10-14 09:40:00,53.66,53.77,53.66,53.76,29235.0,47.9812,48.0795,47.9812,48.0706,29235.0
2016-10-14 09:50:00,53.76,53.84,53.73,53.8,48490.0,48.0706,48.1421,48.0438,48.1064,48490.0
2016-10-14 10:00:00,53.78,53.84,53.75,53.82,59685.0,48.0885,48.1421,48.0616,48.1242,59685.0
2016-10-14 10:10:00,53.84,54.02,53.82,54.0,141965.0,48.1421,48.3031,48.1242,48.2852,141965.0
2016-10-14 10:20:00,54.0,54.04,54.0,54.03,35980.0,48.2852,48.321,48.2852,48.312,35980.0
2016-10-14 10:30:00,54.03,54.05,54.0,54.05,42295.0,48.312,48.3299,48.2852,48.3299,42295.0
2016-10-14 10:40:00,54.05,54.13,54.05,54.11,57185.0,48.3299,48.4014,48.3299,48.3835,57185.0
2016-10-14 10:50:00,54.1,54.2,54.09,54.18,60485.0,48.3746,48.464,48.3657,48.4461,60485.0
2016-10-14 11:00:00,54.17,54.2,54.11,54.11,77280.0,48.4372,48.464,48.3835,48.3835,77280.0
2016-10-14 11:10:00,54.1,54.22,54.1,54.22,59710.0,48.3746,48.4819,48.3746,48.4819,59710.0
2016-10-14 11:20:00,54.21,54.21,54.13,54.14,42515.0,48.473,48.473,48.4014,48.4104,42515.0
2016-10-14 11:30:00,54.1,54.3,54.08,54.3,127050.0,48.3746,48.5534,48.3567,48.5534,127050.0
2016-10-14 11:40:00,54.29,54.3,54.22,54.22,65990.0,48.5445,48.5534,48.4819,48.4819,65990.0
2016-10-14 11:50:00,54.22,54.24,54.17,54.19,46710.0,48.4819,48.4998,48.4372,48.4551,46710.0
2016-10-14 12:00:00,54.19,54.21,54.16,54.18,49915.0,48.4551,48.473,48.4283,48.4461,49915.0
2016-10-14 12:10:00,54.17,54.17,54.04,54.04,47435.0,48.4372,48.4372,48.321,48.321,47435.0
2016-10-14 12:20:00,54.07,54.11,54.05,54.11,26880.0,48.3478,48.3835,48.3299,48.3835,26880.0
2016-10-14 12:30:00,54.12,54.18,54.12,54.15,22545.0,48.3925,48.4461,48.3925,48.4193,22545.0
2016-10-14 12:40:00,54.15,54.18,54.13,54.13,15575.0,48.4193,48.4461,48.4014,48.4014,15575.0
2016-10-14 12:50:00,54.13,54.2,54.12,54.18,35310.0,48.4014,48.464,48.3925,48.4461,35310.0
2016-10-14 13:00:00,54.16,54.22,54.15,54.22,21235.0,48.4283,48.4819,48.4193,48.4819,21235.0
2016-10-14 13:10:00,54.25,54.27,54.21,54.24,28505.0,48.5087,48.5266,48.473,48.4998,28505.0
2016-10-14 13:20:00,54.22,54.3,54.22,54.29,19905.0,48.4819,48.5534,48.4819,48.5445,19905.0
2016-10-14 13:30:00,54.3,54.39,54.26,54.37,51005.0,48.5534,48.6339,48.5177,48.616,51005.0
2016-10-14 13:40:00,54.37,54.39,54.31,54.39,34625.0,48.616,48.6339,48.5624,48.6339,34625.0
2016-10-14 13:50:00,54.39,54.4,54.32,54.37,28415.0,48.6339,48.6429,48.5713,48.616,28415.0
2016-10-14 14:00:00,54.35,54.35,54.24,54.27,28220.0,48.5981,48.5981,48.4998,48.5266,28220.0
2016-10-14 14:10:00,54.23,54.3,54.19,54.3,24375.0,48.4908,48.5534,48.4551,48.5534,24375.0
2016-10-14 14:20:00,54.31,54.46,54.3,54.45,53355.0,48.5624,48.6965,48.5534,48.6876,53355.0
2016-10-14 14:30:00,54.46,54.5,54.4,54.4,63070.0,48.6965,48.7323,48.6429,48.6429,63070.0
2016-10-14 14:40:00,54.39,54.44,54.37,54.42,58425.0,48.6339,48.6786,48.616,48.6607,58425.0
2016-10-14 14:50:00,54.43,54.45,54.38,54.39,69040.0,48.6697,48.6876,48.625,48.6339,69040.0
2016-10-14 15:00:00,54.4,54.45,54.37,54.45,49235.0,48.6429,48.6876,48.616,48.6876,49235.0
2016-10-14 15:10:00,54.43,54.46,54.4,54.4,60825.0,48.6697,48.6965,48.6429,48.6429,60825.0
2016-10-14 15:20:00,54.4,54.43,54.33,54.34,63005.0,48.6429,48.6697,48.5803,48.5892,63005.0
2016-10-14 15:30:00,54.33,54.4,54.3,54.4,77915.0,48.5803,48.6429,48.5534,48.6429,77915.0
2016-10-14 15:40:00,54.4,54.43,54.36,54.39,189225.0,48.6429,48.6697,48.6071,48.6339,189225.0
2016-10-14 15:50:00,54.39,54.39,54.24,54.25,300560.0,48.6339,48.6339,48.4998,48.5087,300560.0
2016-10-17 09:30:00,54.24,54.39,54.06,54.11,111665.0,48.4998,48.6339,48.3388,48.3835,111665.0
2016-10-17 09:40:00,54.16,54.29,54.16,54.29,12000.0,48.4283,48.5445,48.4283,48.5445,12000.0
2016-10-17 09:50:00,54.3,54.3,54.16,54.19,32500.0,48.5534,48.5534,48.4283,48.4551,32500.0
2016-10-17 10:00:00,54.15,54.22,54.14,54.19,42890.0,48.4193,48.4819,48.4104,48.4551,42890.0
2016-10-17 10:10:00,54.25,54.28,54.21,54.28,32625.0,48.5087,48.5356,48.473,48.5356,32625.0
2016-10-17 10:20:00,54.27,54.33,54.21,54.28,30155.0,48.5266,48.5803,48.473,48.5356,30155.0
2016-10-17 10:30:00,54.31,54.32,54.18,54.21,61895.0,48.5624,48.5713,48.4461,48.473,61895.0
2016-10-17 10:40:00,54.19,54.2,54.14,54.15,18755.0,48.4551,48.464,48.4104,48.4193,18755.0
2016-10-17 10:50:00,54.15,54.16,54.11,54.15,18010.0,48.4193,48.4283,48.3835,48.4193,18010.0
2016-10-17 11:00:00,54.14,54.14,54.07,54.08,30530.0,48.4104,48.4104,48.3478,48.3567,30530.0
2016-10-17 11:10:00,54.09,54.1,54.02,54.04,19570.0,48.3657,48.3746,48.3031,48.321,19570.0
2016-10-17 11:20:00,54.06,54.07,54.01,54.01,40090.0,48.3388,48.3478,48.2941,48.2941,40090.0
2016-10-17 11:30:00,54.01,54.13,54.01,54.07,34550.0,48.2941,48.4014,48.2941,48.3478,34550.0
2016-10-17 11:40:00,54.07,54.11,54.04,54.04,21360.0,48.3478,48.3835,48.321,48.321,21360.0
2016-10-17 11:50:00,54.05,54.09,54.03,54.03,29130.0,48.3299,48.3657,48.312,48.312,29130.0
2016-10-17 12:00:00,54.06,54.06,53.98,53.99,23750.0,48.3388,48.3388,48.2673,48.2762,23750.0
2016-10-17 12:10:00,53.98,53.98,53.88,53.89,21630.0,48.2673,48.2673,48.1779,48.1868,21630.0
2016-10-17 12:20:00,53.9,53.91,53.82,53.82,22745.0,48.1958,48.2047,48.1242,48.1242,22745.0
2016-10-17 12:30:00,53.8,53.83,53.77,53.77,12000.0,48.1064,48.1332,48.0795,48.0795,12000.0
2016-10-17 12:40:00,53.78,53.79,53.75,53.75,18475.0,48.0885,48.0974,48.0616,48.0616,18475.0
2016-10-17 12:50:00,53.75,53.75,53.71,53.72,13475.0,48.0616,48.0616,48.0259,48.0348,13475.0
2016-10-17 13:00:00,53.72,53.74,53.66,53.67,17925.0,48.0348,48.0527,47.9812,47.9901,17925.0
2016-10-17 13:10:00,53.68,53.68,53.51,53.56,77530.0,47.9991,47.9991,47.847,47.8918,77530.0
2016-10-17 13:20:00,53.57,53.57,53.4,53.42,44155.0,47.9007,47.9007,47.7487,47.7666,44155.0
2016-10-17 13:30:00,53.43,53.49,53.39,53.47,31180.0,47.7755,47.8292,47.7397,47.8113,31180.0
2016-10-17 13:40:00,53.48,53.48,53.35,53.35,32150.0,47.8202,47.8202,47.704,47.704,32150.0
2016-10-17 13:50:00,53.35,53.36,53.24,53.24,81630.0,47.704,47.7129,47.6056,47.6056,81630.0
2016-10-17 14:00:00,53.25,53.33,53.25,53.29,46035.0,47.6146,47.6861,47.6146,47.6503,46035.0
2016-10-17 14:10:00,53.29,53.34,53.28,53.3,20470.0,47.6503,47.695,47.6414,47.6593,20470.0
2016-10-17 14:20:00,53.3,53.34,53.27,53.33,54165.0,47.6593,47.695,47.6324,47.6861,54165.0
2016-10-17 14:30:00,53.31,53.31,53.19,53.19,73300.0,47.6682,47.6682,47.5609,47.5609,73300.0
2016-10-17 14:40:00,53.21,53.26,53.19,53.22,21630.0,47.5788,47.6235,47.5609,47.5877,21630.0
2016-10-17 14:50:00,53.22,53.33,53.21,53.33,24070.0,47.5877,47.6861,47.5788,47.6861,24070.0
2016-10-17 15:00:00,53.33,53.33,53.27,53.28,39705.0,47.6861,47.6861,47.6324,47.6414,39705.0
2016-10-17 15:10:00,53.28,53.3,53.2,53.2,32240.0,47.6414,47.6593,47.5699,47.5699,32240.0
2016-10-17 15:20:00,53.21,53.27,53.2,53.26,40045.0,47.5788,47.6324,47.5699,47.6235,40045.0
2016-10-17 15:30:00,53.25,53.31,53.22,53.3,40950.0,47.6146,47.6682,47.5877,47.6593,40950.0
2016-10-17 15:40:00,53.3,53.3,53.21,53.23,148400.0,47.6593,47.6593,47.5788,47.5967,148400.0
2016-10-17 15:50:00,53.22,53.26,53.15,53.17,160230.0,47.5877,47.6235,47.5251,47.543,160230.0
2016-10-18 09:30:00,53.67,53.67,53.41,53.42,26800.0,47.9901,47.9901,47.7576,47.7666,26800.0
2016-10-18 09:40:00,53.43,53.43,53.22,53.22,91625.0,47.7755,47.7755,47.5877,47.5877,91625.0
2016-10-18 09:50:00,53.25,53.36,53.25,53.36,44460.0,47.6146,47.7129,47.6146,47.7129,44460.0
2016-10-18 10:00:00,53.36,53.39,53.35,53.37,44385.0,47.7129,47.7397,47.704,47.7219,44385.0
2016-10-18 10:10:00,53.36,53.43,53.33,53.43,31000.0,47.7129,47.7755,47.6861,47.7755,31000.0
2016-10-18 10:20:00,53.4,53.43,53.34,53.4,22000.0,47.7487,47.7755,47.695,47.7487,22000.0
2016-10-18 10:30:00,53.4,53.44,53.37,53.44,39500.0,47.7487,47.7845,47.7219,47.7845,39500.0
2016-10-18 10:40:00,53.44,53.44,53.38,53.41,28560.0,47.7845,47.7845,47.7308,47.7576,28560.0
2016-10-18 10:50:00,53.41,53.45,53.38,53.44,47500.0,47.7576,47.7934,47.7308,47.7845,47500.0
2016-10-18 11:00:00,53.44,53.54,53.44,53.52,9000.0,47.7845,47.8739,47.7845,47.856,9000.0
2016-10-18 11:10:00,53.51,53.55,53.49,53.52,38850.0,47.847,47.8828,47.8292,47.856,38850.0
2016-10-18 11:20:00,53.54,53.65,53.54,53.65,28050.0,47.8739,47.9722,47.8739,47.9722,28050.0
2016-10-18 11:30:00,53.65,53.67,53.62,53.64,23515.0,47.9722,47.9901,47.9454,47.9633,23515.0
2016-10-18 11:40:00,53.65,53.74,53.65,53.68,51365.0,47.9722,48.0527,47.9722,47.9991,51365.0
2016-10-18 11:50:00,53.71,53.83,53.66,53.82,55565.0,48.0259,48.1332,47.9812,48.1242,55565.0
2016-10-18 12:00:00,53.82,53.91,53.8,53.87,81240.0,48.1242,48.2047,48.1064,48.1689,81240.0
2016-10-18 12:10:00,53.88,53.94,53.87,53.94,21530.0,48.1779,48.2315,48.1689,48.2315,21530.0
2016-10-18 12:20:00,53.91,53.93,53.84,53.91,30650.0,48.2047,48.2226,48.1421,48.2047,30650.0
2016-10-18 12:30:00,53.91,53.94,53.8,53.8,71015.0,48.2047,48.2315,48.1064,48.1064,71015.0
2016-10-18 12:40:00,53.8,53.87,53.8,53.85,20000.0,48.1064,48.1689,48.1064,48.1511,20000.0
2016-10-18 12:50:00,53.85,53.86,53.81,53.81,44500.0,48.1511,48.16,48.1153,48.1153,44500.0
2016-10-18 13:00:00,53.8,53.85,53.76,53.85,43650.0,48.1064,48.1511,48.0706,48.1511,43650.0
2016-10-18 13:10:00,53.84,53.9,53.84,53.88,14000.0,48.1421,48.1958,48.1421,48.1779,14000.0
2016-10-18 13:20:00,53.88,53.95,53.86,53.88,43890.0,48.1779,48.2405,48.16,48.1779,43890.0
2016-10-18 13:30:00,53.85,53.85,53.79,53.82,13985.0,48.1511,48.1511,48.0974,48.1242,13985.0
2016-10-18 13:40:00,53.83,53.83,53.79,53.79,11930.0,48.1332,48.1332,48.0974,48.0974,11930.0
2016-10-18 13:50:00,53.77,53.77,53.73,53.76,8000.0,48.0795,48.0795,48.0438,48.0706,8000.0
2016-10-18 14:00:00,53.74,53.8,53.73,53.8,11500.0,48.0527,48.1064,48.0438,48.1064,11500.0
2016-10-18 14:10:00,53.79,53.8,53.73,53.74,18105.0,48.0974,48.1064,48.0438,48.0527,18105.0
2016-10-18 14:20:00,53.75,53.79,53.73,53.79,12570.0,48.0616,48.0974,48.0438,48.0974,12570.0
2016-10-18 14:30:00,53.78,53.78,53.71,53.72,6500.0,48.0885,48.0885,48.0259,48.0348,6500.0
2016-10-18 14:40:00,53.71,53.71,53.64,53.66,30515.0,48.0259,48.0259,47.9633,47.9812,30515.0
2016-10-18 14:50:00,53.67,53.69,53.67,53.67,4000.0,47.9901,48.008,47.9901,47.9901,4000.0
2016-10-18 15:00:00,53.67,53.67,53.62,53.62,11000.0,47.9901,47.9901,47.9454,47.9454,11000.0
2016-10-18 15:10:00,53.63,53.66,53.62,53.66,24415.0,47.9543,47.9812,47.9454,47.9812,24415.0
2016-10-18 15:20:00,53.64,53.64,53.58,53.58,10505.0,47.9633,47.9633,47.9096,47.9096,10505.0
2016-10-18 15:30:00,53.55,53.56,53.5,53.55,32045.0,47.8828,47.8918,47.8381,47.8828,32045.0
2016-10-18 15:40:00,53.55,53.55,53.45,53.46,32930.0,47.8828,47.8828,47.7934,47.8023,32930.0
2016-10-18 15:50:00,53.47,53.56,53.46,53.5,154455.0,47.8113,47.8918,47.8023,47.8381,154455.0
2016-10-19 09:30:00,53.73,53.83,53.45,53.45,43570.0,48.0438,48.1332,47.7934,47.7934,43570.0
2016-10-19 09:40:00,53.45,53.47,53.3,53.32,86615.0,47.7934,47.8113,47.6593,47.6772,86615.0
2016-10-19 09:50:00,53.32,53.46,53.32,53.43,83785.0,47.6772,47.8023,47.6772,47.7755,83785.0
2016-10-19 10:00:00,53.41,53.41,53.21,53.23,35570.0,47.7576,47.7576,47.5788,47.5967,35570.0
2016-10-19 10:10:00,53.21,53.35,53.21,53.3,41965.0,47.5788,47.704,47.5788,47.6593,41965.0
2016-10-19 10:20:00,53.31,53.34,53.29,53.33,14000.0,47.6682,47.695,47.6503,47.6861,14000.0
2016-10-19 10:30:00,53.34,53.46,53.32,53.45,66730.0,47.695,47.8023,47.6772,47.7934,66730.0
2016-10-19 10:40:00,53.43,53.52,53.43,53.44,30290.0,47.7755,47.856,47.7755,47.7845,30290.0
2016-10-19 10:50:00,53.45,53.52,53.42,53.46,87465.0,47.7934,47.856,47.7666,47.8023,87465.0
2016-10-19 11:00:00,53.44,53.51,53.43,53.47,33775.0,47.7845,47.847,47.7755,47.8113,33775.0
2016-10-19 11:10:00,53.44,53.47,53.44,53.46,8580.0,47.7845,47.8113,47.7845,47.8023,8580.0
2016-10-19 11:20:00,53.44,53.45,53.4,53.41,21110.0,47.7845,47.7934,47.7487,47.7576,21110.0
2016-10-19 11:30:00,53.41,53.43,53.33,53.33,18775.0,47.7576,47.7755,47.6861,47.6861,18775.0
2016-10-19 11:40:00,53.33,53.36,53.32,53.32,14260.0,47.6861,47.7129,47.6772,47.6772,14260.0
2016-10-19 11:50:00,53.32,53.32,53.31,53.31,10080.0,47.6772,47.6772,47.6682,47.6682,10080.0
2016-10-19 12:00:00,53.3,53.34,53.3,53.32,29690.0,47.6593,47.695,47.6593,47.6772,29690.0
2016-10-19 12:10:00,53.32,53.45,53.32,53.45,41740.0,47.6772,47.7934,47.6772,47.7934,41740.0
2016-10-19 12:20:00,53.43,53.44,53.4,53.4,12960.0,47.7755,47.7845,47.7487,47.7487,12960.0
2016-10-19 12:30:00,53.39,53.45,53.38,53.45,21740.0,47.7397,47.7934,47.7308,47.7934,21740.0
2016-10-19 12:40:00,53.43,53.44,53.41,53.41,12500.0,47.7755,47.7845,47.7576,47.7576,12500.0
2016-10-19 12:50:00,53.42,53.45,53.42,53.42,13625.0,47.7666,47.7934,47.7666,47.7666,13625.0
2016-10-19 13:00:00,53.4,53.42,53.4,53.41,17000.0,47.7487,47.7666,47.7487,47.7576,17000.0
2016-10-19 13:10:00,53.42,53.43,53.41,53.41,6000.0,47.7666,47.7755,47.7576,47.7576,6000.0
2016-10-19 13:20:00,53.42,53.43,53.42,53.42,11965.0,47.7666,47.7755,47.7666,47.7666,11965.0
2016-10-19 13:30:00,53.43,53.51,53.43,53.49,19530.0,47.7755,47.847,47.7755,47.8292,19530.0
2016-10-19 13:40:00,53.48,53.57,53.48,53.53,19500.0,47.8202,47.9007,47.8202,47.8649,19500.0
2016-10-19 13:50:00,53.52,53.54,53.5,53.5,21790.0,47.856,47.8739,47.8381,47.8381,21790.0
2016-10-19 14:00:00,53.51,53.51,53.43,53.44,35500.0,47.847,47.847,47.7755,47.7845,35500.0
2016-10-19 14:10:00,53.43,53.43,53.38,53.38,66665.0,47.7755,47.7755,47.7308,47.7308,66665.0
2016-10-19 14:20:00,53.36,53.37,53.33,53.34,18755.0,47.7129,47.7219,47.6861,47.695,18755.0
2016-10-19 14:30:00,53.33,53.34,53.29,53.29,11720.0,47.6861,47.695,47.6503,47.6503,11720.0
2016-10-19 14:40:00,53.3,53.34,53.3,53.33,23670.0,47.6593,47.695,47.6593,47.6861,23670.0
2016-10-19 14:50:00,53.34,53.38,53.32,53.37,21440.0,47.695,47.7308,47.6772,47.7219,21440.0
2016-10-19 15:00:00,53.38,53.42,53.38,53.4,33315.0,47.7308,47.7666,47.7308,47.7487,33315.0
2016-10-19 15:10:00,53.4,53.43,53.38,53.41,25755.0,47.7487,47.7755,47.7308,47.7576,25755.0
2016-10-19 15:20:00,53.41,53.43,53.39,53.4,13215.0,47.7576,47.7755,47.7397,47.7487,13215.0
2016-10-19 15:30:00,53.39,53.41,53.39,53.41,32955.0,47.7397,47.7576,47.7397,47.7576,32955.0
2016-10-19 15:40:00,53.41,53.44,53.41,53.43,57110.0,47.7576,47.7845,47.7576,47.7755,57110.0
2016-10-19 15:50:00,53.44,53.45,53.38,53.39,145140.0,47.7845,47.7934,47.7308,47.7397,145140.0
2016-10-20 09:30:00,53.38,53.45,53.29,53.36,36710.0,47.7308,47.7934,47.6503,47.7129,36710.0
2016-10-20 09:40:00,53.31,53.43,53.22,53.43,38605.0,47.6682,47.7755,47.5877,47.7755,38605.0
2016-10-20 09:50:00,53.38,53.5,53.32,53.5,55075.0,47.7308,47.8381,47.6772,47.8381,55075.0
2016-10-20 10:00:00,53.51,53.6,53.5,53.54,18315.0,47.847,47.9275,47.8381,47.8739,18315.0
2016-10-20 10:10:00,53.53,53.54,53.38,53.38,26480.0,47.8649,47.8739,47.7308,47.7308,26480.0
2016-10-20 10:20:00,53.36,53.36,53.22,53.29,27375.0,47.7129,47.7129,47.5877,47.6503,27375.0
2016-10-20 10:30:00,53.28,53.29,53.15,53.16,53970.0,47.6414,47.6503,47.5251,47.5341,53970.0
2016-10-20 10:40:00,53.18,53.24,53.17,53.23,42000.0,47.552,47.6056,47.543,47.5967,42000.0
2016-10-20 10:50:00,53.26,53.26,53.12,53.17,28500.0,47.6235,47.6235,47.4983,47.543,28500.0
2016-10-20 11:00:00,53.16,53.18,53.14,53.17,19125.0,47.5341,47.552,47.5162,47.543,19125.0
2016-10-20 11:10:00,53.15,53.18,53.13,53.14,49555.0,47.5251,47.552,47.5073,47.5162,49555.0
2016-10-20 11:20:00,53.15,53.21,53.14,53.17,36310.0,47.5251,47.5788,47.5162,47.543,36310.0
2016-10-20 11:30:00,53.18,53.2,53.11,53.13,30390.0,47.552,47.5699,47.4894,47.5073,30390.0
2016-10-20 11:40:00,53.15,53.19,53.12,53.19,29795.0,47.5251,47.5609,47.4983,47.5609,29795.0
2016-10-20 11:50:00,53.17,53.26,53.16,53.26,34500.0,47.543,47.6235,47.5341,47.6235,34500.0
2016-10-20 12:00:00,53.3,53.3,53.25,53.3,28215.0,47.6593,47.6593,47.6146,47.6593,28215.0
2016-10-20 12:10:00,53.29,53.32,53.29,53.31,13600.0,47.6503,47.6772,47.6503,47.6682,13600.0
2016-10-20 12:20:00,53.31,53.31,53.21,53.21,40290.0,47.6682,47.6682,47.5788,47.5788,40290.0
2016-10-20 12:30:00,53.2,53.24,53.18,53.22,14400.0,47.5699,47.6056,47.552,47.5877,14400.0
2016-10-20 12:40:00,53.23,53.23,53.19,53.19,20505.0,47.5967,47.5967,47.5609,47.5609,20505.0
2016-10-20 12:50:00,53.18,53.18,53.14,53.14,12010.0,47.552,47.552,47.5162,47.5162,12010.0
2016-10-20 13:00:00,53.13,53.13,53.06,53.06,8500.0,47.5073,47.5073,47.4447,47.4447,8500.0
2016-10-20 13:10:00,53.06,53.07,53.01,53.02,21605.0,47.4447,47.4536,47.4,47.4089,21605.0
2016-10-20 13:20:00,53.03,53.1,53.01,53.09,37180.0,47.4178,47.4804,47.4,47.4715,37180.0
2016-10-20 13:30:00,53.11,53.17,53.11,53.17,2500.0,47.4894,47.543,47.4894,47.543,2500.0
2016-10-20 13:40:00,53.17,53.17,53.12,53.13,23000.0,47.543,47.543,47.4983,47.5073,23000.0
2016-10-20 13:50:00,53.11,53.15,53.09,53.13,16400.0,47.4894,47.5251,47.4715,47.5073,16400.0
2016-10-20 14:00:00,53.15,53.17,53.13,53.15,17325.0,47.5251,47.543,47.5073,47.5251,17325.0
2016-10-20 14:10:00,53.13,53.15,53.12,53.14,22745.0,47.5073,47.5251,47.4983,47.5162,22745.0
2016-10-20 14:20:00,53.16,53.16,53.12,53.15,12245.0,47.5341,47.5341,47.4983,47.5251,12245.0
2016-10-20 14:30:00,53.15,53.15,53.1,53.1,28220.0,47.5251,47.5251,47.4804,47.4804,28220.0
2016-10-20 14:40:00,53.1,53.16,53.09,53.12,36400.0,47.4804,47.5341,47.4715,47.4983,36400.0
2016-10-20 14:50:00,53.12,53.14,53.08,53.11,27805.0,47.4983,47.5162,47.4626,47.4894,27805.0
2016-10-20 15:00:00,53.09,53.14,53.08,53.14,45710.0,47.4715,47.5162,47.4626,47.5162,45710.0
2016-10-20 15:10:00,53.15,53.18,53.13,53.14,33305.0,47.5251,47.552,47.5073,47.5162,33305.0
2016-10-20 15:20:00,53.14,53.15,53.09,53.09,57005.0,47.5162,47.5251,47.4715,47.4715,57005.0
2016-10-20 15:30:00,53.09,53.11,53.06,53.09,66650.0,47.4715,47.4894,47.4447,47.4715,66650.0
2016-10-20 15:40:00,53.1,53.1,53.06,53.1,85430.0,47.4804,47.4804,47.4447,47.4804,85430.0
2016-10-20 15:50:00,53.1,53.11,53.0,53.01,186250.0,47.4804,47.4894,47.391,47.4,186250.0
2016-10-21 09:30:00,52.74,52.94,52.62,52.94,204485.0,47.1585,47.3374,47.0512,47.3374,204485.0
2016-10-21 09:40:00,52.96,53.02,52.96,53.0,38250.0,47.3552,47.4089,47.3552,47.391,38250.0
2016-10-21 09:50:00,53.01,53.04,52.89,52.89,232985.0,47.4,47.4268,47.2927,47.2927,232985.0
2016-10-21 10:00:00,52.89,53.06,52.89,53.05,40120.0,47.2927,47.4447,47.2927,47.4357,40120.0
2016-10-21 10:10:00,53.06,53.17,53.05,53.1,108045.0,47.4447,47.543,47.4357,47.4804,108045.0
2016-10-21 10:20:00,53.09,53.14,53.05,53.13,72175.0,47.4715,47.5162,47.4357,47.5073,72175.0
2016-10-21 10:30:00,53.15,53.17,53.03,53.07,107800.0,47.5251,47.543,47.4178,47.4536,107800.0
2016-10-21 10:40:00,53.05,53.05,53.0,53.0,24000.0,47.4357,47.4357,47.391,47.391,24000.0
2016-10-21 10:50:00,53.01,53.01,52.97,52.99,22945.0,47.4,47.4,47.3642,47.3821,22945.0
2016-10-21 11:00:00,53.0,53.05,52.99,53.05,58900.0,47.391,47.4357,47.3821,47.4357,58900.0
2016-10-21 11:10:00,53.04,53.04,52.98,52.98,37830.0,47.4268,47.4268,47.3731,47.3731,37830.0
2016-10-21 11:20:00,52.98,53.01,52.95,53.0,63305.0,47.3731,47.4,47.3463,47.391,63305.0
2016-10-21 11:30:00,53.0,53.01,52.98,53.0,53730.0,47.391,47.4,47.3731,47.391,53730.0
2016-10-21 11:40:00,53.0,53.06,52.98,53.05,35770.0,47.391,47.4447,47.3731,47.4357,35770.0
2016-10-21 11:50:00,53.05,53.08,53.03,53.05,33530.0,47.4357,47.4626,47.4178,47.4357,33530.0
2016-10-21 12:00:00,53.03,53.09,53.03,53.07,16500.0,47.4178,47.4715,47.4178,47.4536,16500.0
2016-10-21 12:10:00,53.07,53.08,53.02,53.02,13865.0,47.4536,47.4626,47.4089,47.4089,13865.0
2016-10-21 12:20:00,53.02,53.03,52.99,53.03,19500.0,47.4089,47.4178,47.3821,47.4178,19500.0
2016-10-21 12:30:00,53.01,53.07,52.99,53.07,15300.0,47.4,47.4536,47.3821,47.4536,15300.0
2016-10-21 12:40:00,53.07,53.09,53.02,53.02,26230.0,47.4536,47.4715,47.4089,47.4089,26230.0
2016-10-21 12:50:00,53.01,53.04,53.0,53.01,16330.0,47.4,47.4268,47.391,47.4,16330.0
2016-10-21 13:00:00,53.0,53.05,52.99,53.05,42345.0,47.391,47.4357,47.3821,47.4357,42345.0
2016-10-21 13:10:00,53.07,53.07,53.02,53.02,21625.0,47.4536,47.4536,47.4089,47.4089,21625.0
2016-10-21 13:20:00,53.01,53.06,53.0,53.05,21770.0,47.4,47.4447,47.391,47.4357,21770.0
2016-10-21 13:30:00,53.08,53.1,53.07,53.1,9000.0,47.4626,47.4804,47.4536,47.4804,9000.0
2016-10-21 13:40:00,53.13,53.15,53.09,53.14,28050.0,47.5073,47.5251,47.4715,47.5162,28050.0
2016-10-21 13:50:00,53.13,53.17,53.13,53.14,7460.0,47.5073,47.543,47.5073,47.5162,7460.0
2016-10-21 14:00:00,53.16,53.2,53.14,53.19,33655.0,47.5341,47.5699,47.5162,47.5609,33655.0
2016-10-21 14:10:00,53.21,53.24,53.18,53.23,14080.0,47.5788,47.6056,47.552,47.5967,14080.0
2016-10-21 14:20:00,53.21,53.25,53.19,53.23,20645.0,47.5788,47.6146,47.5609,47.5967,20645.0
2016-10-21 14:30:00,53.24,53.29,53.24,53.29,20800.0,47.6056,47.6503,47.6056,47.6503,20800.0
2016-10-21 14:40:00,53.3,53.35,53.29,53.32,21560.0,47.6593,47.704,47.6503,47.6772,21560.0
2016-10-21 14:50:00,53.33,53.4,53.33,53.4,9575.0,47.6861,47.7487,47.6861,47.7487,9575.0
2016-10-21 15:00:00,53.4,53.4,53.28,53.31,85040.0,47.7487,47.7487,47.6414,47.6682,85040.0
2016-10-21 15:10:00,53.29,53.32,53.28,53.28,16765.0,47.6503,47.6772,47.6414,47.6414,16765.0
2016-10-21 15:20:00,53.27,53.28,53.23,53.28,25745.0,47.6324,47.6414,47.5967,47.6414,25745.0
2016-10-21 15:30:00,53.28,53.3,53.25,53.26,30820.0,47.6414,47.6593,47.6146,47.6235,30820.0
2016-10-21 15:40:00,53.27,53.34,53.22,53.31,48960.0,47.6324,47.695,47.5877,47.6682,48960.0
2016-10-21 15:50:00,53.29,53.35,53.27,53.28,132405.0,47.6503,47.704,47.6324,47.6414,132405.0
2016-10-24 09:30:00,53.43,53.43,53.27,53.37,52460.0,47.7755,47.7755,47.6324,47.7219,52460.0
2016-10-24 09:40:00,53.34,53.36,53.27,53.27,54965.0,47.695,47.7129,47.6324,47.6324,54965.0
2016-10-24 09:50:00,53.27,53.28,53.14,53.18,24000.0,47.6324,47.6414,47.5162,47.552,24000.0
2016-10-24 10:00:00,53.18,53.33,53.15,53.2,34935.0,47.552,47.6861,47.5251,47.5699,34935.0
2016-10-24 10:10:00,53.2,53.3,53.17,53.23,29190.0,47.5699,47.6593,47.543,47.5967,29190.0
2016-10-24 10:20:00,53.23,53.35,53.18,53.31,20015.0,47.5967,47.704,47.552,47.6682,20015.0
2016-10-24 10:30:00,53.25,53.26,53.23,53.23,8385.0,47.6146,47.6235,47.5967,47.5967,8385.0
2016-10-24 10:40:00,53.23,53.23,53.15,53.21,34060.0,47.5967,47.5967,47.5251,47.5788,34060.0
2016-10-24 10:50:00,53.23,53.24,53.2,53.24,17500.0,47.5967,47.6056,47.5699,47.6056,17500.0
2016-10-24 11:00:00,53.2,53.29,53.19,53.25,50520.0,47.5699,47.6503,47.5609,47.6146,50520.0
2016-10-24 11:10:00,53.29,53.34,53.28,53.28,24860.0,47.6503,47.695,47.6414,47.6414,24860.0
2016-10-24 11:20:00,53.27,53.27,53.21,53.24,9000.0,47.6324,47.6324,47.5788,47.6056,9000.0
2016-10-24 11:30:00,53.25,53.3,53.23,53.3,17160.0,47.6146,47.6593,47.5967,47.6593,17160.0
2016-10-24 11:40:00,53.32,53.34,53.29,53.31,78400.0,47.6772,47.695,47.6503,47.6682,78400.0
2016-10-24 11:50:00,53.31,53.33,53.29,53.29,24500.0,47.6682,47.6861,47.6503,47.6503,24500.0
2016-10-24 12:00:00,53.29,53.36,53.29,53.3,36280.0,47.6503,47.7129,47.6503,47.6593,36280.0
2016-10-24 12:10:00,53.3,53.34,53.28,53.29,19535.0,47.6593,47.695,47.6414,47.6503,19535.0
2016-10-24 12:20:00,53.32,53.42,53.32,53.41,30925.0,47.6772,47.7666,47.6772,47.7576,30925.0
2016-10-24 12:30:00,53.4,53.42,53.36,53.37,4500.0,47.7487,47.7666,47.7129,47.7219,4500.0
2016-10-24 12:40:00,53.32,53.35,53.3,53.33,12500.0,47.6772,47.704,47.6593,47.6861,12500.0
2016-10-24 12:50:00,53.31,53.34,53.29,53.34,37480.0,47.6682,47.695,47.6503,47.695,37480.0
2016-10-24 13:00:00,53.33,53.33,53.29,53.31,29555.0,47.6861,47.6861,47.6503,47.6682,29555.0
2016-10-24 13:10:00,53.31,53.33,53.29,53.33,17555.0,47.6682,47.6861,47.6503,47.6861,17555.0
2016-10-24 13:20:00,53.32,53.32,53.29,53.29,2500.0,47.6772,47.6772,47.6503,47.6503,2500.0
2016-10-24 13:30:00,53.31,53.31,53.3,53.3,8000.0,47.6682,47.6682,47.6593,47.6593,8000.0
2016-10-24 13:40:00,53.3,53.35,53.3,53.35,9275.0,47.6593,47.704,47.6593,47.704,9275.0
2016-10-24 13:50:00,53.35,53.39,53.34,53.36,12665.0,47.704,47.7397,47.695,47.7129,12665.0
2016-10-24 14:00:00,53.36,53.36,53.32,53.33,8500.0,47.7129,47.7129,47.6772,47.6861,8500.0
2016-10-24 14:10:00,53.35,53.35,53.3,53.32,7500.0,47.704,47.704,47.6593,47.6772,7500.0
2016-10-24 14:20:00,53.33,53.34,53.29,53.3,13685.0,47.6861,47.695,47.6503,47.6593,13685.0
2016-10-24 14:30:00,53.29,53.31,53.29,53.31,27500.0,47.6503,47.6682,47.6503,47.6682,27500.0
2016-10-24 14:40:00,53.31,53.32,53.29,53.31,16230.0,47.6682,47.6772,47.6503,47.6682,16230.0
2016-10-24 14:50:00,53.3,53.34,53.3,53.32,17165.0,47.6593,47.695,47.6593,47.6772,17165.0
2016-10-24 15:00:00,53.31,53.31,53.29,53.31,22010.0,47.6682,47.6682,47.6503,47.6682,22010.0
2016-10-24 15:10:00,53.32,53.32,53.29,53.32,25800.0,47.6772,47.6772,47.6503,47.6772,25800.0
2016-10-24 15:20:00,53.33,53.33,53.29,53.32,19475.0,47.6861,47.6861,47.6503,47.6772,19475.0
2016-10-24 15:30:00,53.32,53.33,53.29,53.31,30010.0,47.6772,47.6861,47.6503,47.6682,30010.0
2016-10-24 15:40:00,53.3,53.34,53.29,53.33,52355.0,47.6593,47.695,47.6503,47.6861,52355.0
2016-10-24 15:50:00,53.32,53.34,53.29,53.29,139720.0,47.6772,47.695,47.6503,47.6503,139720.0
2016-10-25 09:30:00,53.2,53.33,53.2,53.3,41315.0,47.5699,47.6861,47.5699,47.6593,41315.0
2016-10-25 09:40:00,53.3,53.4,53.28,53.4,57360.0,47.6593,47.7487,47.6414,47.7487,57360.0
2016-10-25 09:50:00,53.36,53.46,53.33,53.46,24875.0,47.7129,47.8023,47.6861,47.8023,24875.0
2016-10-25 10:00:00,53.5,53.63,53.45,53.59,139430.0,47.8381,47.9543,47.7934,47.9186,139430.0
2016-10-25 10:10:00,53.61,53.65,53.58,53.65,62300.0,47.9365,47.9722,47.9096,47.9722,62300.0
2016-10-25 10:20:00,53.65,53.76,53.61,53.73,66740.0,47.9722,48.0706,47.9365,48.0438,66740.0
2016-10-25 10:30:00,53.71,53.77,53.71,53.72,17810.0,48.0259,48.0795,48.0259,48.0348,17810.0
2016-10-25 10:40:00,53.7,53.74,53.54,53.56,15530.0,48.0169,48.0527,47.8739,47.8918,15530.0
2016-10-25 10:50:00,53.56,53.59,53.46,53.46,20000.0,47.8918,47.9186,47.8023,47.8023,20000.0
2016-10-25 11:00:00,53.44,53.44,53.39,53.39,12000.0,47.7845,47.7845,47.7397,47.7397,12000.0
2016-10-25 11:10:00,53.39,53.44,53.35,53.44,22110.0,47.7397,47.7845,47.704,47.7845,22110.0
2016-10-25 11:20:00,53.42,53.52,53.41,53.51,20000.0,47.7666,47.856,47.7576,47.847,20000.0
2016-10-25 11:30:00,53.52,53.55,53.42,53.46,18125.0,47.856,47.8828,47.7666,47.8023,18125.0
2016-10-25 11:40:00,53.44,53.47,53.38,53.38,6500.0,47.7845,47.8113,47.7308,47.7308,6500.0
2016-10-25 11:50:00,53.36,53.43,53.36,53.42,13640.0,47.7129,47.7755,47.7129,47.7666,13640.0
2016-10-25 12:00:00,53.39,53.47,53.37,53.42,16000.0,47.7397,47.8113,47.7219,47.7666,16000.0
2016-10-25 12:10:00,53.42,53.45,53.4,53.45,11660.0,47.7666,47.7934,47.7487,47.7934,11660.0
2016-10-25 12:20:00,53.46,53.48,53.35,53.37,19845.0,47.8023,47.8202,47.704,47.7219,19845.0
2016-10-25 12:30:00,53.38,53.45,53.38,53.41,4505.0,47.7308,47.7934,47.7308,47.7576,4505.0
2016-10-25 12:40:00,53.43,53.49,53.39,53.46,10000.0,47.7755,47.8292,47.7397,47.8023,10000.0
2016-10-25 12:50:00,53.44,53.47,53.43,53.43,10000.0,47.7845,47.8113,47.7755,47.7755,10000.0
2016-10-25 13:00:00,53.43,53.5,53.4,53.46,21915.0,47.7755,47.8381,47.7487,47.8023,21915.0
2016-10-25 13:10:00,53.44,53.44,53.29,53.3,47520.0,47.7845,47.7845,47.6503,47.6593,47520.0
2016-10-25 13:20:00,53.3,53.35,53.29,53.3,78280.0,47.6593,47.704,47.6503,47.6593,78280.0
2016-10-25 13:30:00,53.31,53.34,53.31,53.34,12920.0,47.6682,47.695,47.6682,47.695,12920.0
2016-10-25 13:40:00,53.35,53.37,53.33,53.34,14105.0,47.704,47.7219,47.6861,47.695,14105.0
2016-10-25 13:50:00,53.36,53.37,53.3,53.3,8000.0,47.7129,47.7219,47.6593,47.6593,8000.0
2016-10-25 14:00:00,53.31,53.37,53.31,53.33,19330.0,47.6682,47.7219,47.6682,47.6861,19330.0
2016-10-25 14:10:00,53.35,53.35,53.31,53.32,12695.0,47.704,47.704,47.6682,47.6772,12695.0
2016-10-25 14:20:00,53.31,53.36,53.3,53.34,13000.0,47.6682,47.7129,47.6593,47.695,13000.0
2016-10-25 14:30:00,53.34,53.38,53.33,53.36,19050.0,47.695,47.7308,47.6861,47.7129,19050.0
2016-10-25 14:40:00,53.34,53.37,53.34,53.35,20680.0,47.695,47.7219,47.695,47.704,20680.0
2016-10-25 14:50:00,53.37,53.37,53.32,53.36,41500.0,47.7219,47.7219,47.6772,47.7129,41500.0
2016-10-25 15:00:00,53.32,53.36,53.31,53.34,62185.0,47.6772,47.7129,47.6682,47.695,62185.0
2016-10-25 15:10:00,53.35,53.4,53.32,53.34,49830.0,47.704,47.7487,47.6772,47.695,49830.0
2016-10-25 15:20:00,53.35,53.43,53.34,53.43,24500.0,47.704,47.7755,47.695,47.7755,24500.0
2016-10-25 15:30:00,53.41,53.44,53.34,53.34,35765.0,47.7576,47.7845,47.695,47.695,35765.0
2016-10-25 15:40:00,53.34,53.39,53.31,53.38,60080.0,47.695,47.7397,47.6682,47.7308,60080.0
2016-10-25 15:50:00,53.38,53.44,53.35,53.42,263105.0,47.7308,47.7845,47.704,47.7666,263105.0
2016-10-26 09:30:00,53.19,53.33,53.18,53.3,19650.0,47.5609,47.6861,47.552,47.6593,19650.0
2016-10-26 09:40:00,53.39,53.57,53.38,53.52,11785.0,47.7397,47.9007,47.7308,47.856,11785.0
2016-10-26 09:50:00,53.52,53.53,53.35,53.37,17170.0,47.856,47.8649,47.704,47.7219,17170.0
2016-10-26 10:00:00,53.36,53.38,53.22,53.25,34610.0,47.7129,47.7308,47.5877,47.6146,34610.0
2016-10-26 10:10:00,53.27,53.32,53.24,53.24,16000.0,47.6324,47.6772,47.6056,47.6056,16000.0
2016-10-26 10:20:00,53.28,53.31,53.25,53.26,17065.0,47.6414,47.6682,47.6146,47.6235,17065.0
2016-10-26 10:30:00,53.29,53.3,53.19,53.21,32355.0,47.6503,47.6593,47.5609,47.5788,32355.0
2016-10-26 10:40:00,53.23,53.23,53.18,53.22,46940.0,47.5967,47.5967,47.552,47.5877,46940.0
2016-10-26 10:50:00,53.23,53.43,53.23,53.41,22360.0,47.5967,47.7755,47.5967,47.7576,22360.0
2016-10-26 11:00:00,53.46,53.46,53.39,53.39,23510.0,47.8023,47.8023,47.7397,47.7397,23510.0
2016-10-26 11:10:00,53.42,53.45,53.37,53.38,15080.0,47.7666,47.7934,47.7219,47.7308,15080.0
2016-10-26 11:20:00,53.34,53.34,53.29,53.29,26155.0,47.695,47.695,47.6503,47.6503,26155.0
2016-10-26 11:30:00,53.32,53.32,53.28,53.29,15500.0,47.6772,47.6772,47.6414,47.6503,15500.0
2016-10-26 11:40:00,53.3,53.3,53.21,53.26,17215.0,47.6593,47.6593,47.5788,47.6235,17215.0
2016-10-26 11:50:00,53.26,53.33,53.21,53.21,26195.0,47.6235,47.6861,47.5788,47.5788,26195.0
2016-10-26 12:00:00,53.25,53.25,53.18,53.2,29730.0,47.6146,47.6146,47.552,47.5699,29730.0
2016-10-26 12:10:00,53.21,53.27,53.21,53.21,19520.0,47.5788,47.6324,47.5788,47.5788,19520.0
2016-10-26 12:20:00,53.19,53.24,53.19,53.23,20505.0,47.5609,47.6056,47.5609,47.5967,20505.0
2016-10-26 12:30:00,53.24,53.32,53.23,53.28,15070.0,47.6056,47.6772,47.5967,47.6414,15070.0
2016-10-26 12:40:00,53.28,53.35,53.28,53.34,15000.0,47.6414,47.704,47.6414,47.695,15000.0
2016-10-26 12:50:00,53.32,53.32,53.27,53.28,21475.0,47.6772,47.6772,47.6324,47.6414,21475.0
2016-10-26 13:00:00,53.27,53.27,53.19,53.25,22870.0,47.6324,47.6324,47.5609,47.6146,22870.0
2016-10-26 13:10:00,53.22,53.23,53.19,53.22,29255.0,47.5877,47.5967,47.5609,47.5877,29255.0
2016-10-26 13:20:00,53.22,53.24,53.2,53.2,14885.0,47.5877,47.6056,47.5699,47.5699,14885.0
2016-10-26 13:30:00,53.2,53.27,53.2,53.21,42450.0,47.5699,47.6324,47.5699,47.5788,42450.0
2016-10-26 13:40:00,53.21,53.26,53.2,53.26,15000.0,47.5788,47.6235,47.5699,47.6235,15000.0
2016-10-26 13:50:00,53.27,53.27,53.22,53.24,23255.0,47.6324,47.6324,47.5877,47.6056,23255.0
2016-10-26 14:00:00,53.22,53.24,53.2,53.22,50375.0,47.5877,47.6056,47.5699,47.5877,50375.0
2016-10-26 14:10:00,53.22,53.28,53.21,53.27,20480.0,47.5877,47.6414,47.5788,47.6324,20480.0
2016-10-26 14:20:00,53.26,53.28,53.22,53.24,20000.0,47.6235,47.6414,47.5877,47.6056,20000.0
2016-10-26 14:30:00,53.23,53.29,53.21,53.29,27000.0,47.5967,47.6503,47.5788,47.6503,27000.0
2016-10-26 14:40:00,53.3,53.3,53.2,53.21,29000.0,47.6593,47.6593,47.5699,47.5788,29000.0
2016-10-26 14:50:00,53.21,53.24,53.2,53.23,28030.0,47.5788,47.6056,47.5699,47.5967,28030.0
2016-10-26 15:00:00,53.23,53.24,53.2,53.21,46200.0,47.5967,47.6056,47.5699,47.5788,46200.0
2016-10-26 15:10:00,53.21,53.25,53.21,53.24,32600.0,47.5788,47.6146,47.5788,47.6056,32600.0
2016-10-26 15:20:00,53.24,53.28,53.21,53.23,62270.0,47.6056,47.6414,47.5788,47.5967,62270.0
2016-10-26 15:30:00,53.22,53.25,53.21,53.21,41585.0,47.5877,47.6146,47.5788,47.5788,41585.0
2016-10-26 15:40:00,53.21,53.25,53.2,53.2,67765.0,47.5788,47.6146,47.5699,47.5699,67765.0
2016-10-26 15:50:00,53.21,53.31,53.21,53.29,284805.0,47.5788,47.6682,47.5788,47.6503,284805.0
2016-10-27 09:30:00,53.35,53.38,53.17,53.25,69670.0,47.704,47.7308,47.543,47.6146,69670.0
2016-10-27 09:40:00,53.3,53.42,53.26,53.3,52350.0,47.6593,47.7666,47.6235,47.6593,52350.0
2016-10-27 09:50:00,53.31,53.32,53.25,53.26,60780.0,47.6682,47.6772,47.6146,47.6235,60780.0
2016-10-27 10:00:00,53.26,53.28,53.21,53.26,115045.0,47.6235,47.6414,47.5788,47.6235,115045.0
2016-10-27 10:10:00,53.24,53.28,53.21,53.22,106095.0,47.6056,47.6414,47.5788,47.5877,106095.0
2016-10-27 10:20:00,53.24,53.27,53.17,53.17,115000.0,47.6056,47.6324,47.543,47.543,115000.0
2016-10-27 10:30:00,53.17,53.2,53.02,53.05,125235.0,47.543,47.5699,47.4089,47.4357,125235.0
2016-10-27 10:40:00,53.06,53.08,53.03,53.08,26045.0,47.4447,47.4626,47.4178,47.4626,26045.0
2016-10-27 10:50:00,53.08,53.19,53.08,53.19,14500.0,47.4626,47.5609,47.4626,47.5609,14500.0
2016-10-27 11:00:00,53.14,53.22,53.13,53.19,33080.0,47.5162,47.5877,47.5073,47.5609,33080.0
2016-10-27 11:10:00,53.19,53.19,53.15,53.15,19115.0,47.5609,47.5609,47.5251,47.5251,19115.0
2016-10-27 11:20:00,53.17,53.21,53.16,53.16,10655.0,47.543,47.5788,47.5341,47.5341,10655.0
2016-10-27 11:30:00,53.16,53.2,53.13,53.2,38180.0,47.5341,47.5699,47.5073,47.5699,38180.0
2016-10-27 11:40:00,53.18,53.28,53.18,53.22,16475.0,47.552,47.6414,47.552,47.5877,16475.0
2016-10-27 11:50:00,53.24,53.31,53.19,53.31,12655.0,47.6056,47.6682,47.5609,47.6682,12655.0
2016-10-27 12:00:00,53.31,53.4,53.29,53.39,50455.0,47.6682,47.7487,47.6503,47.7397,50455.0
2016-10-27 12:10:00,53.37,53.39,53.34,53.34,23475.0,47.7219,47.7397,47.695,47.695,23475.0
2016-10-27 12:20:00,53.3,53.3,53.24,53.24,2000.0,47.6593,47.6593,47.6056,47.6056,2000.0
2016-10-27 12:30:00,53.24,53.26,53.19,53.22,56280.0,47.6056,47.6235,47.5609,47.5877,56280.0
2016-10-27 12:40:00,53.23,53.23,53.19,53.23,11380.0,47.5967,47.5967,47.5609,47.5967,11380.0
2016-10-27 12:50:00,53.22,53.25,53.2,53.25,11930.0,47.5877,47.6146,47.5699,47.6146,11930.0
2016-10-27 13:00:00,53.24,53.24,53.19,53.19,27930.0,47.6056,47.6056,47.5609,47.5609,27930.0
2016-10-27 13:10:00,53.21,53.24,53.19,53.21,6500.0,47.5788,47.6056,47.5609,47.5788,6500.0
2016-10-27 13:20:00,53.22,53.25,53.19,53.25,22350.0,47.5877,47.6146,47.5609,47.6146,22350.0
2016-10-27 13:30:00,53.26,53.32,53.24,53.32,35150.0,47.6235,47.6772,47.6056,47.6772,35150.0
2016-10-27 13:40:00,53.31,53.32,53.27,53.29,14250.0,47.6682,47.6772,47.6324,47.6503,14250.0
2016-10-27 13:50:00,53.26,53.31,53.26,53.26,29500.0,47.6235,47.6682,47.6235,47.6235,29500.0
2016-10-27 14:00:00,53.26,53.31,53.25,53.3,18750.0,47.6235,47.6682,47.6146,47.6593,18750.0
2016-10-27 14:10:00,53.3,53.33,53.26,53.28,46935.0,47.6593,47.6861,47.6235,47.6414,46935.0
2016-10-27 14:20:00,53.29,53.33,53.26,53.33,13275.0,47.6503,47.6861,47.6235,47.6861,13275.0
2016-10-27 14:30:00,53.34,53.37,53.3,53.37,25550.0,47.695,47.7219,47.6593,47.7219,25550.0
2016-10-27 14:40:00,53.39,53.39,53.33,53.35,32000.0,47.7397,47.7397,47.6861,47.704,32000.0
2016-10-27 14:50:00,53.36,53.48,53.35,53.4,56795.0,47.7129,47.8202,47.704,47.7487,56795.0
2016-10-27 15:00:00,53.42,53.46,53.39,53.41,200970.0,47.7666,47.8023,47.7397,47.7576,200970.0
2016-10-27 15:10:00,53.39,53.4,53.3,53.3,49630.0,47.7397,47.7487,47.6593,47.6593,49630.0
2016-10-27 15:20:00,53.27,53.32,53.25,53.28,57390.0,47.6324,47.6772,47.6146,47.6414,57390.0
2016-10-27 15:30:00,53.29,53.29,53.2,53.22,83870.0,47.6503,47.6503,47.5699,47.5877,83870.0
2016-10-27 15:40:00,53.22,53.25,53.2,53.22,153840.0,47.5877,47.6146,47.5699,47.5877,153840.0
2016-10-27 15:50:00,53.22,53.27,53.21,53.25,226470.0,47.5877,47.6324,47.5788,47.6146,226470.0
2016-10-28 09:30:00,53.22,53.3,53.15,53.27,50650.0,47.5877,47.6593,47.5251,47.6324,50650.0
2016-10-28 09:40:00,53.28,53.35,53.21,53.22,49340.0,47.6414,47.704,47.5788,47.5877,49340.0
2016-10-28 09:50:00,53.27,53.27,53.17,53.17,20120.0,47.6324,47.6324,47.543,47.543,20120.0
2016-10-28 10:00:00,53.2,53.26,53.17,53.21,115065.0,47.5699,47.6235,47.543,47.5788,115065.0
2016-10-28 10:10:00,53.22,53.27,53.19,53.27,38495.0,47.5877,47.6324,47.5609,47.6324,38495.0
2016-10-28 10:20:00,53.24,53.35,53.24,53.32,18880.0,47.6056,47.704,47.6056,47.6772,18880.0
2016-10-28 10:30:00,53.32,53.44,53.32,53.4,30790.0,47.6772,47.7845,47.6772,47.7487,30790.0
2016-10-28 10:40:00,53.36,53.36,53.33,53.33,13270.0,47.7129,47.7129,47.6861,47.6861,13270.0
2016-10-28 10:50:00,53.33,53.36,53.26,53.28,34570.0,47.6861,47.7129,47.6235,47.6414,34570.0
2016-10-28 11:00:00,53.27,53.3,53.23,53.23,21500.0,47.6324,47.6593,47.5967,47.5967,21500.0
2016-10-28 11:10:00,53.23,53.29,53.19,53.28,26860.0,47.5967,47.6503,47.5609,47.6414,26860.0
2016-10-28 11:20:00,53.29,53.41,53.28,53.38,29000.0,47.6503,47.7576,47.6414,47.7308,29000.0
2016-10-28 11:30:00,53.41,53.49,53.41,53.49,30445.0,47.7576,47.8292,47.7576,47.8292,30445.0
2016-10-28 11:40:00,53.49,53.51,53.46,53.49,36000.0,47.8292,47.847,47.8023,47.8292,36000.0
2016-10-28 11:50:00,53.5,53.56,53.48,53.49,24010.0,47.8381,47.8918,47.8202,47.8292,24010.0
2016-10-28 12:00:00,53.48,53.73,53.46,53.63,120715.0,47.8202,48.0438,47.8023,47.9543,120715.0
2016-10-28 12:10:00,53.64,53.65,53.59,53.59,30380.0,47.9633,47.9722,47.9186,47.9186,30380.0
2016-10-28 12:20:00,53.59,53.66,53.55,53.63,47625.0,47.9186,47.9812,47.8828,47.9543,47625.0
2016-10-28 12:30:00,53.62,53.63,53.48,53.49,32590.0,47.9454,47.9543,47.8202,47.8292,32590.0
2016-10-28 12:40:00,53.48,53.56,53.46,53.53,20040.0,47.8202,47.8918,47.8023,47.8649,20040.0
2016-10-28 12:50:00,53.53,53.55,53.47,53.5,35065.0,47.8649,47.8828,47.8113,47.8381,35065.0
2016-10-28 13:00:00,53.49,53.49,53.19,53.21,46335.0,47.8292,47.8292,47.5609,47.5788,46335.0
2016-10-28 13:10:00,53.19,53.3,53.15,53.26,32745.0,47.5609,47.6593,47.5251,47.6235,32745.0
2016-10-28 13:20:00,53.28,53.3,53.22,53.27,25285.0,47.6414,47.6593,47.5877,47.6324,25285.0
2016-10-28 13:30:00,53.24,53.24,53.07,53.14,71540.0,47.6056,47.6056,47.4536,47.5162,71540.0
2016-10-28 13:40:00,53.12,53.23,53.12,53.21,27545.0,47.4983,47.5967,47.4983,47.5788,27545.0
2016-10-28 13:50:00,53.19,53.23,53.17,53.19,41180.0,47.5609,47.5967,47.543,47.5609,41180.0
2016-10-28 14:00:00,53.18,53.23,53.15,53.23,51455.0,47.552,47.5967,47.5251,47.5967,51455.0
2016-10-28 14:10:00,53.23,53.43,53.2,53.33,32685.0,47.5967,47.7755,47.5699,47.6861,32685.0
2016-10-28 14:20:00,53.33,53.42,53.3,53.39,37530.0,47.6861,47.7666,47.6593,47.7397,37530.0
2016-10-28 14:30:00,53.38,53.46,53.32,53.4,17505.0,47.7308,47.8023,47.6772,47.7487,17505.0
2016-10-28 14:40:00,53.36,53.41,53.34,53.38,34075.0,47.7129,47.7576,47.695,47.7308,34075.0
2016-10-28 14:50:00,53.39,53.55,53.38,53.55,44385.0,47.7397,47.8828,47.7308,47.8828,44385.0
2016-10-28 15:00:00,53.56,53.61,53.52,53.6,103265.0,47.8918,47.9365,47.856,47.9275,103265.0
2016-10-28 15:10:00,53.59,53.61,53.55,53.56,91135.0,47.9186,47.9365,47.8828,47.8918,91135.0
2016-10-28 15:20:00,53.57,53.7,53.57,53.66,29220.0,47.9007,48.0169,47.9007,47.9812,29220.0
2016-10-28 15:30:00,53.66,53.69,53.54,53.57,66650.0,47.9812,48.008,47.8739,47.9007,66650.0
2016-10-28 15:40:00,53.56,53.57,53.51,53.57,148535.0,47.8918,47.9007,47.847,47.9007,148535.0
2016-10-28 15:50:00,53.57,53.64,53.56,53.6,230160.0,47.9007,47.9633,47.8918,47.9275,230160.0
2016-10-31 09:30:00,53.65,53.7,53.48,53.65,45915.0,47.9722,48.0169,47.8202,47.9722,45915.0
2016-10-31 09:40:00,53.59,53.59,53.38,53.49,34810.0,47.9186,47.9186,47.7308,47.8292,34810.0
2016-10-31 09:50:00,53.46,53.49,53.3,53.3,64045.0,47.8023,47.8292,47.6593,47.6593,64045.0
2016-10-31 10:00:00,53.3,53.36,53.29,53.34,27790.0,47.6593,47.7129,47.6503,47.695,27790.0
2016-10-31 10:10:00,53.34,53.38,53.3,53.36,20525.0,47.695,47.7308,47.6593,47.7129,20525.0
2016-10-31 10:20:00,53.36,53.45,53.34,53.42,7000.0,47.7129,47.7934,47.695,47.7666,7000.0
2016-10-31 10:30:00,53.43,53.45,53.33,53.4,17205.0,47.7755,47.7934,47.6861,47.7487,17205.0
2016-10-31 10:40:00,53.42,53.6,53.39,53.56,25000.0,47.7666,47.9275,47.7397,47.8918,25000.0
2016-10-31 10:50:00,53.51,53.67,53.51,53.56,27905.0,47.847,47.9901,47.847,47.8918,27905.0
2016-10-31 11:00:00,53.58,53.64,53.57,53.59,23205.0,47.9096,47.9633,47.9007,47.9186,23205.0
2016-10-31 11:10:00,53.59,53.69,53.59,53.68,54780.0,47.9186,48.008,47.9186,47.9991,54780.0
2016-10-31 11:20:00,53.69,53.76,53.64,53.72,32080.0,48.008,48.0706,47.9633,48.0348,32080.0
2016-10-31 11:30:00,53.73,53.83,53.73,53.83,42280.0,48.0438,48.1332,48.0438,48.1332,42280.0
2016-10-31 11:40:00,53.83,53.85,53.78,53.85,22320.0,48.1332,48.1511,48.0885,48.1511,22320.0
2016-10-31 11:50:00,53.82,53.96,53.8,53.89,56270.0,48.1242,48.2494,48.1064,48.1868,56270.0
2016-10-31 12:00:00,53.92,54.0,53.88,54.0,92365.0,48.2137,48.2852,48.1779,48.2852,92365.0
2016-10-31 12:10:00,54.0,54.05,53.98,54.02,54785.0,48.2852,48.3299,48.2673,48.3031,54785.0
2016-10-31 12:20:00,54.02,54.1,53.99,54.05,34600.0,48.3031,48.3746,48.2762,48.3299,34600.0
2016-10-31 12:30:00,54.05,54.24,54.01,54.2,223145.0,48.3299,48.4998,48.2941,48.464,223145.0
2016-10-31 12:40:00,54.22,54.22,54.16,54.2,144010.0,48.4819,48.4819,48.4283,48.464,144010.0
2016-10-31 12:50:00,54.2,54.41,54.18,54.31,99000.0,48.464,48.6518,48.4461,48.5624,99000.0
2016-10-31 13:00:00,54.29,54.31,54.09,54.12,101985.0,48.5445,48.5624,48.3657,48.3925,101985.0
2016-10-31 13:10:00,54.12,54.29,54.07,54.27,93320.0,48.3925,48.5445,48.3478,48.5266,93320.0
2016-10-31 13:20:00,54.29,54.36,54.24,54.25,49135.0,48.5445,48.6071,48.4998,48.5087,49135.0
2016-10-31 13:30:00,54.24,54.24,54.05,54.1,75965.0,48.4998,48.4998,48.3299,48.3746,75965.0
2016-10-31 13:40:00,54.09,54.21,54.01,54.05,48470.0,48.3657,48.473,48.2941,48.3299,48470.0
2016-10-31 13:50:00,54.03,54.16,54.03,54.16,60785.0,48.312,48.4283,48.312,48.4283,60785.0
2016-10-31 14:00:00,54.15,54.15,54.02,54.03,62660.0,48.4193,48.4193,48.3031,48.312,62660.0
2016-10-31 14:10:00,54.07,54.14,54.02,54.09,45670.0,48.3478,48.4104,48.3031,48.3657,45670.0
2016-10-31 14:20:00,54.08,54.13,54.03,54.07,38075.0,48.3567,48.4014,48.312,48.3478,38075.0
2016-10-31 14:30:00,54.09,54.16,54.06,54.14,55635.0,48.3657,48.4283,48.3388,48.4104,55635.0
2016-10-31 14:40:00,54.13,54.15,54.04,54.14,77575.0,48.4014,48.4193,48.321,48.4104,77575.0
2016-10-31 14:50:00,54.15,54.19,54.12,54.14,64975.0,48.4193,48.4551,48.3925,48.4104,64975.0
2016-10-31 15:00:00,54.13,54.22,54.11,54.2,84190.0,48.4014,48.4819,48.3835,48.464,84190.0
2016-10-31 15:10:00,54.2,54.3,54.13,54.13,129505.0,48.464,48.5534,48.4014,48.4014,129505.0
2016-10-31 15:20:00,54.11,54.22,54.11,54.2,58545.0,48.3835,48.4819,48.3835,48.464,58545.0
2016-10-31 15:30:00,54.17,54.24,54.14,54.18,114905.0,48.4372,48.4998,48.4104,48.4461,114905.0
2016-10-31 15:40:00,54.17,54.18,54.05,54.07,152710.0,48.4372,48.4461,48.3299,48.3478,152710.0
2016-10-31 15:50:00,54.06,54.19,54.05,54.13,414735.0,48.3388,48.4551,48.3299,48.4014,414735.0
2016-11-01 09:30:00,53.6,53.82,53.41,53.52,501180.0,47.9275,48.1242,47.7576,47.856,501180.0
2016-11-01 09:40:00,53.55,53.55,52.97,53.15,308745.0,47.8828,47.8828,47.3642,47.5251,308745.0
2016-11-01 09:50:00,53.13,53.15,52.9,53.15,172185.0,47.5073,47.5251,47.3016,47.5251,172185.0
2016-11-01 10:00:00,53.14,53.42,53.09,53.38,161150.0,47.5162,47.7666,47.4715,47.7308,161150.0
2016-11-01 10:10:00,53.39,53.65,53.36,53.65,163255.0,47.7397,47.9722,47.7129,47.9722,163255.0
2016-11-01 10:20:00,53.66,53.93,53.4,53.41,243475.0,47.9812,48.2226,47.7487,47.7576,243475.0
2016-11-01 10:30:00,53.4,53.47,53.39,53.41,190030.0,47.7487,47.8113,47.7397,47.7576,190030.0
2016-11-01 10:40:00,53.4,53.56,53.13,53.2,160610.0,47.7487,47.8918,47.5073,47.5699,160610.0
2016-11-01 10:50:00,53.2,53.22,52.97,53.04,75895.0,47.5699,47.5877,47.3642,47.4268,75895.0
2016-11-01 11:00:00,53.09,53.15,52.96,53.05,47675.0,47.4715,47.5251,47.3552,47.4357,47675.0
2016-11-01 11:10:00,53.09,53.15,52.99,53.04,60130.0,47.4715,47.5251,47.3821,47.4268,60130.0
2016-11-01 11:20:00,53.02,53.19,52.95,53.14,169520.0,47.4089,47.5609,47.3463,47.5162,169520.0
2016-11-01 11:30:00,53.18,53.18,52.99,53.0,43305.0,47.552,47.552,47.3821,47.391,43305.0
2016-11-01 11:40:00,53.0,53.18,52.99,53.05,102245.0,47.391,47.552,47.3821,47.4357,102245.0
2016-11-01 11:50:00,53.04,53.07,53.02,53.05,82460.0,47.4268,47.4536,47.4089,47.4357,82460.0
2016-11-01 12:00:00,53.08,53.14,53.01,53.02,140400.0,47.4626,47.5162,47.4,47.4089,140400.0
2016-11-01 12:10:00,53.0,53.06,52.98,53.0,100300.0,47.391,47.4447,47.3731,47.391,100300.0
2016-11-01 12:20:00,53.01,53.08,53.0,53.03,49945.0,47.4,47.4626,47.391,47.4178,49945.0
2016-11-01 12:30:00,53.03,53.06,52.98,53.01,87715.0,47.4178,47.4447,47.3731,47.4,87715.0
2016-11-01 12:40:00,53.01,53.14,53.01,53.03,67080.0,47.4,47.5162,47.4,47.4178,67080.0
2016-11-01 12:50:00,53.03,53.08,53.03,53.06,27025.0,47.4178,47.4626,47.4178,47.4447,27025.0
2016-11-01 13:00:00,53.05,53.09,53.0,53.03,55500.0,47.4357,47.4715,47.391,47.4178,55500.0
2016-11-01 13:10:00,53.03,53.07,52.99,53.01,57550.0,47.4178,47.4536,47.3821,47.4,57550.0
2016-11-01 13:20:00,53.02,53.03,52.96,52.97,31590.0,47.4089,47.4178,47.3552,47.3642,31590.0
2016-11-01 13:30:00,52.95,52.95,52.75,52.78,108430.0,47.3463,47.3463,47.1675,47.1943,108430.0
2016-11-01 13:40:00,52.77,52.79,52.56,52.61,83200.0,47.1854,47.2032,46.9976,47.0423,83200.0
2016-11-01 13:50:00,52.61,52.7,52.59,52.68,39265.0,47.0423,47.1228,47.0244,47.1049,39265.0
2016-11-01 14:00:00,52.68,52.7,52.58,52.61,143510.0,47.1049,47.1228,47.0155,47.0423,143510.0
2016-11-01 14:10:00,52.6,52.76,52.6,52.67,92050.0,47.0333,47.1764,47.0333,47.0959,92050.0
2016-11-01 14:20:00,52.7,52.88,52.66,52.88,71925.0,47.1228,47.2837,47.087,47.2837,71925.0
2016-11-01 14:30:00,52.88,52.97,52.76,52.8,108100.0,47.2837,47.3642,47.1764,47.2122,108100.0
2016-11-01 14:40:00,52.78,52.78,52.47,52.48,72020.0,47.1943,47.1943,46.9171,46.926,72020.0
2016-11-01 14:50:00,52.48,52.54,52.36,52.38,71590.0,46.926,46.9797,46.8187,46.8366,71590.0
2016-11-01 15:00:00,52.38,52.49,52.27,52.46,110410.0,46.8366,46.935,46.7383,46.9082,110410.0
2016-11-01 15:10:00,52.48,52.51,52.36,52.43,90035.0,46.926,46.9529,46.8187,46.8813,90035.0
2016-11-01 15:20:00,52.43,52.54,52.41,52.54,104000.0,46.8813,46.9797,46.8635,46.9797,104000.0
2016-11-01 15:30:00,52.54,52.59,52.4,52.49,221625.0,46.9797,47.0244,46.8545,46.935,221625.0
2016-11-01 15:40:00,52.5,52.7,52.42,52.59,373350.0,46.9439,47.1228,46.8724,47.0244,373350.0
2016-11-01 15:50:00,52.58,52.87,52.45,52.58,853835.0,47.0155,47.2748,46.8992,47.0155,853835.0
2016-11-02 09:30:00,52.52,52.93,52.52,52.93,58265.0,46.9618,47.3284,46.9618,47.3284,58265.0
2016-11-02 09:40:00,52.92,53.03,52.78,52.79,84370.0,47.3195,47.4178,47.1943,47.2032,84370.0
2016-11-02 09:50:00,52.78,52.84,52.63,52.72,124230.0,47.1943,47.2479,47.0602,47.1406,124230.0
2016-11-02 10:00:00,52.73,52.98,52.68,52.92,77780.0,47.1496,47.3731,47.1049,47.3195,77780.0
2016-11-02 10:10:00,52.9,53.11,52.87,53.0,58980.0,47.3016,47.4894,47.2748,47.391,58980.0
2016-11-02 10:20:00,52.99,53.02,52.84,53.02,66505.0,47.3821,47.4089,47.2479,47.4089,66505.0
2016-11-02 10:30:00,53.02,53.04,52.9,53.02,63895.0,47.4089,47.4268,47.3016,47.4089,63895.0
2016-11-02 10:40:00,53.03,53.09,52.87,53.04,114395.0,47.4178,47.4715,47.2748,47.4268,114395.0
2016-11-02 10:50:00,53.07,53.17,53.06,53.14,33025.0,47.4536,47.543,47.4447,47.5162,33025.0
2016-11-02 11:00:00,53.14,53.16,52.92,52.96,51370.0,47.5162,47.5341,47.3195,47.3552,51370.0
2016-11-02 11:10:00,52.93,53.3,52.93,53.18,207120.0,47.3284,47.6593,47.3284,47.552,207120.0
2016-11-02 11:20:00,53.18,53.25,53.17,53.19,67655.0,47.552,47.6146,47.543,47.5609,67655.0
2016-11-02 11:30:00,53.14,53.16,52.97,53.0,36500.0,47.5162,47.5341,47.3642,47.391,36500.0
2016-11-02 11:40:00,53.01,53.12,52.97,53.09,50400.0,47.4,47.4983,47.3642,47.4715,50400.0
2016-11-02 11:50:00,53.06,53.18,53.06,53.12,48595.0,47.4447,47.552,47.4447,47.4983,48595.0
2016-11-02 12:00:00,53.14,53.17,53.05,53.11,55000.0,47.5162,47.543,47.4357,47.4894,55000.0
2016-11-02 12:10:00,53.09,53.11,52.95,52.95,39415.0,47.4715,47.4894,47.3463,47.3463,39415.0
2016-11-02 12:20:00,52.94,53.01,52.91,53.01,47545.0,47.3374,47.4,47.3105,47.4,47545.0
2016-11-02 12:30:00,52.99,53.11,52.98,53.08,37080.0,47.3821,47.4894,47.3731,47.4626,37080.0
2016-11-02 12:40:00,53.08,53.12,53.02,53.02,34085.0,47.4626,47.4983,47.4089,47.4089,34085.0
2016-11-02 12:50:00,53.01,53.02,52.96,53.0,29160.0,47.4,47.4089,47.3552,47.391,29160.0
2016-11-02 13:00:00,53.0,53.04,52.9,52.94,95800.0,47.391,47.4268,47.3016,47.3374,95800.0
2016-11-02 13:10:00,52.99,53.03,52.91,52.91,49025.0,47.3821,47.4178,47.3105,47.3105,49025.0
2016-11-02 13:20:00,52.91,53.0,52.9,52.98,42885.0,47.3105,47.391,47.3016,47.3731,42885.0
2016-11-02 13:30:00,52.98,53.03,52.94,52.96,52925.0,47.3731,47.4178,47.3374,47.3552,52925.0
2016-11-02 13:40:00,52.95,53.04,52.94,52.99,40595.0,47.3463,47.4268,47.3374,47.3821,40595.0
2016-11-02 13:50:00,52.99,53.16,52.96,53.12,82300.0,47.3821,47.5341,47.3552,47.4983,82300.0
2016-11-02 14:00:00,53.08,53.14,52.91,52.95,73760.0,47.4626,47.5162,47.3105,47.3463,73760.0
2016-11-02 14:10:00,52.95,53.13,52.94,53.04,67630.0,47.3463,47.5073,47.3374,47.4268,67630.0
2016-11-02 14:20:00,53.09,53.09,52.86,52.87,224160.0,47.4715,47.4715,47.2658,47.2748,224160.0
2016-11-02 14:30:00,52.91,53.07,52.87,53.0,16500.0,47.3105,47.4536,47.2748,47.391,16500.0
2016-11-02 14:40:00,53.04,53.1,52.99,53.05,36790.0,47.4268,47.4804,47.3821,47.4357,36790.0
2016-11-02 14:50:00,53.02,53.05,52.94,52.94,38800.0,47.4089,47.4357,47.3374,47.3374,38800.0
2016-11-02 15:00:00,52.98,53.04,52.95,53.02,46530.0,47.3731,47.4268,47.3463,47.4089,46530.0
2016-11-02 15:10:00,53.0,53.04,52.95,53.01,64685.0,47.391,47.4268,47.3463,47.4,64685.0
2016-11-02 15:20:00,53.01,53.12,52.99,53.11,69430.0,47.4,47.4983,47.3821,47.4894,69430.0
2016-11-02 15:30:00,53.11,53.17,53.09,53.11,77130.0,47.4894,47.543,47.4715,47.4894,77130.0
2016-11-02 15:40:00,53.12,53.23,53.11,53.22,211800.0,47.4983,47.5967,47.4894,47.5877,211800.0
2016-11-02 15:50:00,53.2,53.2,53.02,53.05,202915.0,47.5699,47.5699,47.4089,47.4357,202915.0
2016-11-03 09:30:00,53.28,53.82,53.24,53.67,98035.0,47.6414,48.1242,47.6056,47.9901,98035.0
2016-11-03 09:40:00,53.73,53.74,53.47,53.57,21500.0,48.0438,48.0527,47.8113,47.9007,21500.0
2016-11-03 09:50:00,53.64,53.7,53.55,53.66,40925.0,47.9633,48.0169,47.8828,47.9812,40925.0
2016-11-03 10:00:00,53.62,53.67,53.45,53.45,99420.0,47.9454,47.9901,47.7934,47.7934,99420.0
2016-11-03 10:10:00,53.47,53.65,53.47,53.64,72655.0,47.8113,47.9722,47.8113,47.9633,72655.0
2016-11-03 10:20:00,53.66,53.75,53.6,53.71,88970.0,47.9812,48.0616,47.9275,48.0259,88970.0
2016-11-03 10:30:00,53.72,53.78,53.66,53.77,24940.0,48.0348,48.0885,47.9812,48.0795,24940.0
2016-11-03 10:40:00,53.78,53.84,53.7,53.79,81315.0,48.0885,48.1421,48.0169,48.0974,81315.0
2016-11-03 10:50:00,53.76,53.84,53.71,53.71,20120.0,48.0706,48.1421,48.0259,48.0259,20120.0
2016-11-03 11:00:00,53.74,53.76,53.65,53.74,98335.0,48.0527,48.0706,47.9722,48.0527,98335.0
2016-11-03 11:10:00,53.77,53.82,53.7,53.8,55285.0,48.0795,48.1242,48.0169,48.1064,55285.0
2016-11-03 11:20:00,53.79,53.81,53.72,53.8,30905.0,48.0974,48.1153,48.0348,48.1064,30905.0
2016-11-03 11:30:00,53.8,53.85,53.78,53.84,39555.0,48.1064,48.1511,48.0885,48.1421,39555.0
2016-11-03 11:40:00,53.82,53.85,53.7,53.77,138940.0,48.1242,48.1511,48.0169,48.0795,138940.0
2016-11-03 11:50:00,53.79,53.8,53.7,53.7,54565.0,48.0974,48.1064,48.0169,48.0169,54565.0
2016-11-03 12:00:00,53.69,53.71,53.57,53.69,120940.0,48.008,48.0259,47.9007,48.008,120940.0
2016-11-03 12:10:00,53.68,53.68,53.57,53.59,21260.0,47.9991,47.9991,47.9007,47.9186,21260.0
2016-11-03 12:20:00,53.59,53.63,53.54,53.59,52130.0,47.9186,47.9543,47.8739,47.9186,52130.0
2016-11-03 12:30:00,53.58,53.69,53.56,53.64,113490.0,47.9096,48.008,47.8918,47.9633,113490.0
2016-11-03 12:40:00,53.64,53.68,53.6,53.66,33800.0,47.9633,47.9991,47.9275,47.9812,33800.0
2016-11-03 12:50:00,53.65,53.7,53.64,53.64,24130.0,47.9722,48.0169,47.9633,47.9633,24130.0
2016-11-03 13:00:00,53.63,53.63,53.55,53.57,39000.0,47.9543,47.9543,47.8828,47.9007,39000.0
2016-11-03 13:10:00,53.54,53.59,53.52,53.52,43590.0,47.8739,47.9186,47.856,47.856,43590.0
2016-11-03 13:20:00,53.53,53.59,53.51,53.55,51670.0,47.8649,47.9186,47.847,47.8828,51670.0
2016-11-03 13:30:00,53.53,53.65,53.5,53.64,59855.0,47.8649,47.9722,47.8381,47.9633,59855.0
2016-11-03 13:40:00,53.63,53.69,53.56,53.68,61890.0,47.9543,48.008,47.8918,47.9991,61890.0
2016-11-03 13:50:00,53.68,53.74,53.65,53.73,126230.0,47.9991,48.0527,47.9722,48.0438,126230.0
2016-11-03 14:00:00,53.74,53.82,53.7,53.79,182225.0,48.0527,48.1242,48.0169,48.0974,182225.0
2016-11-03 14:10:00,53.79,53.81,53.74,53.75,21250.0,48.0974,48.1153,48.0527,48.0616,21250.0
2016-11-03 14:20:00,53.77,53.8,53.72,53.73,16425.0,48.0795,48.1064,48.0348,48.0438,16425.0
2016-11-03 14:30:00,53.76,53.77,53.7,53.75,40930.0,48.0706,48.0795,48.0169,48.0616,40930.0
2016-11-03 14:40:00,53.74,53.79,53.72,53.79,15125.0,48.0527,48.0974,48.0348,48.0974,15125.0
2016-11-03 14:50:00,53.76,53.82,53.71,53.82,25095.0,48.0706,48.1242,48.0259,48.1242,25095.0
2016-11-03 15:00:00,53.81,53.82,53.77,53.78,52515.0,48.1153,48.1242,48.0795,48.0885,52515.0
2016-11-03 15:10:00,53.79,53.83,53.78,53.81,67640.0,48.0974,48.1332,48.0885,48.1153,67640.0
2016-11-03 15:20:00,53.8,53.81,53.72,53.72,58345.0,48.1064,48.1153,48.0348,48.0348,58345.0
2016-11-03 15:30:00,53.72,53.75,53.7,53.75,105970.0,48.0348,48.0616,48.0169,48.0616,105970.0
2016-11-03 15:40:00,53.74,53.81,53.71,53.8,128430.0,48.0527,48.1153,48.0259,48.1064,128430.0
2016-11-03 15:50:00,53.8,53.91,53.76,53.89,287545.0,48.1064,48.2047,48.0706,48.1868,287545.0
2016-11-04 09:30:00,53.91,54.02,53.65,53.81,52733.0,48.2047,48.3031,47.9722,48.1153,52733.0
2016-11-04 09:40:00,53.75,53.87,53.54,53.54,44020.0,48.0616,48.1689,47.8739,47.8739,44020.0
2016-11-04 09:50:00,53.53,53.56,53.27,53.3,44925.0,47.8649,47.8918,47.6324,47.6593,44925.0
2016-11-04 10:00:00,53.3,53.5,53.28,53.41,48617.0,47.6593,47.8381,47.6414,47.7576,48617.0
2016-11-04 10:10:00,53.42,53.56,53.4,53.54,59359.0,47.7666,47.8918,47.7487,47.8739,59359.0
2016-11-04 10:20:00,53.55,53.56,53.44,53.56,54066.0,47.8828,47.8918,47.7845,47.8918,54066.0
2016-11-04 10:30:00,53.56,53.57,53.37,53.39,67804.0,47.8918,47.9007,47.7219,47.7397,67804.0
2016-11-04 10:40:00,53.4,53.5,53.39,53.46,39337.0,47.7487,47.8381,47.7397,47.8023,39337.0
2016-11-04 10:50:00,53.47,53.67,53.46,53.67,45368.0,47.8113,47.9901,47.8023,47.9901,45368.0
2016-11-04 11:00:00,53.66,53.75,53.63,53.7,39842.0,47.9812,48.0616,47.9543,48.0169,39842.0
2016-11-04 11:10:00,53.71,53.84,53.7,53.81,33215.0,48.0259,48.1421,48.0169,48.1153,33215.0
2016-11-04 11:20:00,53.8,53.83,53.7,53.75,40748.0,48.1064,48.1332,48.0169,48.0616,40748.0
2016-11-04 11:30:00,53.74,53.83,53.68,53.83,51482.0,48.0527,48.1332,47.9991,48.1332,51482.0
2016-11-04 11:40:00,53.84,53.96,53.84,53.94,46947.0,48.1421,48.2494,48.1421,48.2315,46947.0
2016-11-04 11:50:00,53.94,54.02,53.93,53.99,44292.0,48.2315,48.3031,48.2226,48.2762,44292.0
2016-11-04 12:00:00,53.98,53.99,53.85,53.91,42065.0,48.2673,48.2762,48.1511,48.2047,42065.0
2016-11-04 12:10:00,53.91,54.02,53.9,53.98,55866.0,48.2047,48.3031,48.1958,48.2673,55866.0
2016-11-04 12:20:00,53.98,53.99,53.9,53.98,29786.0,48.2673,48.2762,48.1958,48.2673,29786.0
2016-11-04 12:30:00,53.99,54.0,53.8,53.82,34561.0,48.2762,48.2852,48.1064,48.1242,34561.0
2016-11-04 12:40:00,53.8,53.9,53.75,53.9,31596.0,48.1064,48.1958,48.0616,48.1958,31596.0
2016-11-04 12:50:00,53.9,53.9,53.78,53.86,24784.0,48.1958,48.1958,48.0885,48.16,24784.0
2016-11-04 13:00:00,53.86,53.9,53.8,53.83,29064.0,48.16,48.1958,48.1064,48.1332,29064.0
2016-11-04 13:10:00,53.82,53.89,53.79,53.83,28486.0,48.1242,48.1868,48.0974,48.1332,28486.0
2016-11-04 13:20:00,53.83,53.84,53.75,53.79,27981.0,48.1332,48.1421,48.0616,48.0974,27981.0
2016-11-04 13:30:00,53.79,53.86,53.79,53.85,21523.0,48.0974,48.16,48.0974,48.1511,21523.0
2016-11-04 13:40:00,53.84,53.86,53.72,53.76,25429.0,48.1421,48.16,48.0348,48.0706,25429.0
2016-11-04 13:50:00,53.76,53.82,53.75,53.78,21937.0,48.0706,48.1242,48.0616,48.0885,21937.0
2016-11-04 14:00:00,53.79,53.79,53.71,53.74,27814.0,48.0974,48.0974,48.0259,48.0527,27814.0
2016-11-04 14:10:00,53.73,53.78,53.69,53.73,27495.0,48.0438,48.0885,48.008,48.0438,27495.0
2016-11-04 14:20:00,53.72,53.79,53.68,53.75,30753.0,48.0348,48.0974,47.9991,48.0616,30753.0
2016-11-04 14:30:00,53.76,53.77,53.57,53.6,38010.0,48.0706,48.0795,47.9007,47.9275,38010.0
2016-11-04 14:40:00,53.6,53.66,53.55,53.57,42946.0,47.9275,47.9812,47.8828,47.9007,42946.0
2016-11-04 14:50:00,53.57,53.64,53.53,53.59,33675.0,47.9007,47.9633,47.8649,47.9186,33675.0
2016-11-04 15:00:00,53.58,53.59,53.42,53.43,34390.0,47.9096,47.9186,47.7666,47.7755,34390.0
2016-11-04 15:10:00,53.43,53.63,53.42,53.51,53315.0,47.7755,47.9543,47.7666,47.847,53315.0
2016-11-04 15:20:00,53.51,53.53,53.45,53.47,47215.0,47.847,47.8649,47.7934,47.8113,47215.0
2016-11-04 15:30:00,53.47,53.5,53.42,53.43,64207.0,47.8113,47.8381,47.7666,47.7755,64207.0
2016-11-04 15:40:00,53.42,53.45,53.34,53.4,119069.0,47.7666,47.7934,47.695,47.7487,119069.0
2016-11-04 15:50:00,53.39,53.4,53.32,53.36,173277.0,47.7397,47.7487,47.6772,47.7129,173277.0
2016-11-07 09:30:00,54.15,54.5,54.03,54.37,181149.0,48.4193,48.7323,48.312,48.616,181149.0
2016-11-07 09:40:00,54.35,54.37,54.22,54.27,71975.0,48.5981,48.616,48.4819,48.5266,71975.0
2016-11-07 09:50:00,54.28,54.36,54.24,54.3,129619.0,48.5356,48.6071,48.4998,48.5534,129619.0
2016-11-07 10:00:00,54.31,54.34,54.17,54.19,88491.0,48.5624,48.5892,48.4372,48.4551,88491.0
2016-11-07 10:10:00,54.19,54.19,54.13,54.15,77772.0,48.4551,48.4551,48.4014,48.4193,77772.0
2016-11-07 10:20:00,54.15,54.26,54.13,54.26,73376.0,48.4193,48.5177,48.4014,48.5177,73376.0
2016-11-07 10:30:00,54.26,54.28,54.17,54.18,69967.0,48.5177,48.5356,48.4372,48.4461,69967.0
2016-11-07 10:40:00,54.18,54.24,54.14,54.16,42069.0,48.4461,48.4998,48.4104,48.4283,42069.0
2016-11-07 10:50:00,54.16,54.22,54.12,54.22,45525.0,48.4283,48.4819,48.3925,48.4819,45525.0
2016-11-07 11:00:00,54.21,54.3,54.18,54.18,83459.0,48.473,48.5534,48.4461,48.4461,83459.0
2016-11-07 11:10:00,54.18,54.24,54.18,54.19,48659.0,48.4461,48.4998,48.4461,48.4551,48659.0
2016-11-07 11:20:00,54.19,54.22,54.14,54.21,99163.0,48.4551,48.4819,48.4104,48.473,99163.0
2016-11-07 11:30:00,54.21,54.3,54.21,54.28,55169.0,48.473,48.5534,48.473,48.5356,55169.0
2016-11-07 11:40:00,54.29,54.36,54.27,54.3,46896.0,48.5445,48.6071,48.5266,48.5534,46896.0
2016-11-07 11:50:00,54.31,54.35,54.29,54.29,32005.0,48.5624,48.5981,48.5445,48.5445,32005.0
2016-11-07 12:00:00,54.29,54.38,54.28,54.37,69172.0,48.5445,48.625,48.5356,48.616,69172.0
2016-11-07 12:10:00,54.35,54.46,54.34,54.45,33805.0,48.5981,48.6965,48.5892,48.6876,33805.0
2016-11-07 12:20:00,54.45,54.49,54.43,54.46,41998.0,48.6876,48.7233,48.6697,48.6965,41998.0
2016-11-07 12:30:00,54.45,54.48,54.42,54.43,27035.0,48.6876,48.7144,48.6607,48.6697,27035.0
2016-11-07 12:40:00,54.41,54.44,54.37,54.39,41519.0,48.6518,48.6786,48.616,48.6339,41519.0
2016-11-07 12:50:00,54.39,54.4,54.32,54.36,32600.0,48.6339,48.6429,48.5713,48.6071,32600.0
2016-11-07 13:00:00,54.35,54.37,54.31,54.36,44325.0,48.5981,48.616,48.5624,48.6071,44325.0
2016-11-07 13:10:00,54.34,54.34,54.29,54.34,22157.0,48.5892,48.5892,48.5445,48.5892,22157.0
2016-11-07 13:20:00,54.34,54.34,54.27,54.28,27346.0,48.5892,48.5892,48.5266,48.5356,27346.0
2016-11-07 13:30:00,54.28,54.36,54.27,54.35,38580.0,48.5356,48.6071,48.5266,48.5981,38580.0
2016-11-07 13:40:00,54.35,54.35,54.3,54.32,27820.0,48.5981,48.5981,48.5534,48.5713,27820.0
2016-11-07 13:50:00,54.32,54.33,54.28,54.3,39986.0,48.5713,48.5803,48.5356,48.5534,39986.0
2016-11-07 14:00:00,54.3,54.31,54.27,54.29,61293.0,48.5534,48.5624,48.5266,48.5445,61293.0
2016-11-07 14:10:00,54.28,54.36,54.28,54.33,37511.0,48.5356,48.6071,48.5356,48.5803,37511.0
2016-11-07 14:20:00,54.34,54.34,54.3,54.3,31350.0,48.5892,48.5892,48.5534,48.5534,31350.0
2016-11-07 14:30:00,54.31,54.33,54.26,54.26,36487.0,48.5624,48.5803,48.5177,48.5177,36487.0
2016-11-07 14:40:00,54.27,54.27,54.15,54.18,39681.0,48.5266,48.5266,48.4193,48.4461,39681.0
2016-11-07 14:50:00,54.18,54.2,54.14,54.16,34475.0,48.4461,48.464,48.4104,48.4283,34475.0
2016-11-07 15:00:00,54.16,54.17,54.06,54.07,40863.0,48.4283,48.4372,48.3388,48.3478,40863.0
2016-11-07 15:10:00,54.07,54.11,54.06,54.1,48840.0,48.3478,48.3835,48.3388,48.3746,48840.0
2016-11-07 15:20:00,54.09,54.14,54.07,54.14,76209.0,48.3657,48.4104,48.3478,48.4104,76209.0
2016-11-07 15:30:00,54.14,54.2,54.12,54.2,105718.0,48.4104,48.464,48.3925,48.464,105718.0
2016-11-07 15:40:00,54.2,54.44,54.2,54.42,200006.0,48.464,48.6786,48.464,48.6607,200006.0
2016-11-07 15:50:00,54.42,54.47,54.4,54.41,234666.0,48.6607,48.7054,48.6429,48.6518,234666.0
2016-11-08 09:30:00,54.48,54.54,54.27,54.52,49810.0,48.7144,48.768,48.5266,48.7502,49810.0
2016-11-08 09:40:00,54.53,54.59,54.4,54.44,20142.0,48.7591,48.8127,48.6429,48.6786,20142.0
2016-11-08 09:50:00,54.47,54.54,54.41,54.54,23920.0,48.7054,48.768,48.6518,48.768,23920.0
2016-11-08 10:00:00,54.54,54.56,54.35,54.37,18777.0,48.768,48.7859,48.5981,48.616,18777.0
2016-11-08 10:10:00,54.35,54.43,54.35,54.43,34179.0,48.5981,48.6697,48.5981,48.6697,34179.0
2016-11-08 10:20:00,54.43,54.45,54.32,54.34,18914.0,48.6697,48.6876,48.5713,48.5892,18914.0
2016-11-08 10:30:00,54.34,54.42,54.32,54.34,28159.0,48.5892,48.6607,48.5713,48.5892,28159.0
2016-11-08 10:40:00,54.33,54.33,54.21,54.29,34055.0,48.5803,48.5803,48.473,48.5445,34055.0
2016-11-08 10:50:00,54.29,54.29,54.2,54.22,23077.0,48.5445,48.5445,48.464,48.4819,23077.0
2016-11-08 11:00:00,54.22,54.36,54.19,54.35,24304.0,48.4819,48.6071,48.4551,48.5981,24304.0
2016-11-08 11:10:00,54.33,54.42,54.3,54.39,26895.0,48.5803,48.6607,48.5534,48.6339,26895.0
2016-11-08 11:20:00,54.39,54.51,54.38,54.51,46724.0,48.6339,48.7412,48.625,48.7412,46724.0
2016-11-08 11:30:00,54.5,54.65,54.48,54.62,24108.0,48.7323,48.8664,48.7144,48.8396,24108.0
2016-11-08 11:40:00,54.62,54.64,54.56,54.57,22789.0,48.8396,48.8575,48.7859,48.7949,22789.0
2016-11-08 11:50:00,54.56,54.67,54.56,54.65,33795.0,48.7859,48.8843,48.7859,48.8664,33795.0
2016-11-08 12:00:00,54.65,54.74,54.64,54.73,31969.0,48.8664,48.9469,48.8575,48.9379,31969.0
2016-11-08 12:10:00,54.73,54.75,54.63,54.65,30088.0,48.9379,48.9558,48.8485,48.8664,30088.0
2016-11-08 12:20:00,54.66,54.7,54.64,54.65,18434.0,48.8753,48.9111,48.8575,48.8664,18434.0
2016-11-08 12:30:00,54.66,54.68,54.61,54.62,21930.0,48.8753,48.8932,48.8306,48.8396,21930.0
2016-11-08 12:40:00,54.63,54.64,54.59,54.63,33623.0,48.8485,48.8575,48.8127,48.8485,33623.0
2016-11-08 12:50:00,54.63,54.67,54.6,54.67,21947.0,48.8485,48.8843,48.8217,48.8843,21947.0
2016-11-08 13:00:00,54.68,54.72,54.62,54.65,41662.0,48.8932,48.929,48.8396,48.8664,41662.0
2016-11-08 13:10:00,54.69,54.75,54.66,54.75,32731.0,48.9022,48.9558,48.8753,48.9558,32731.0
2016-11-08 13:20:00,54.74,54.79,54.72,54.75,24154.0,48.9469,48.9916,48.929,48.9558,24154.0
2016-11-08 13:30:00,54.76,54.79,54.72,54.78,27751.0,48.9648,48.9916,48.929,48.9826,27751.0
2016-11-08 13:40:00,54.79,54.82,54.77,54.8,26870.0,48.9916,49.0184,48.9737,49.0005,26870.0
2016-11-08 13:50:00,54.81,54.82,54.75,54.77,29051.0,49.0095,49.0184,48.9558,48.9737,29051.0
2016-11-08 14:00:00,54.76,54.76,54.68,54.7,28152.0,48.9648,48.9648,48.8932,48.9111,28152.0
2016-11-08 14:10:00,54.69,54.74,54.65,54.73,102253.0,48.9022,48.9469,48.8664,48.9379,102253.0
2016-11-08 14:20:00,54.73,54.77,54.63,54.65,39909.0,48.9379,48.9737,48.8485,48.8664,39909.0
2016-11-08 14:30:00,54.65,54.73,54.64,54.72,28846.0,48.8664,48.9379,48.8575,48.929,28846.0
2016-11-08 14:40:00,54.71,54.72,54.61,54.65,40094.0,48.92,48.929,48.8306,48.8664,40094.0
2016-11-08 14:50:00,54.65,54.65,54.58,54.63,40509.0,48.8664,48.8664,48.8038,48.8485,40509.0
2016-11-08 15:00:00,54.64,54.75,54.61,54.74,74581.0,48.8575,48.9558,48.8306,48.9469,74581.0
2016-11-08 15:10:00,54.75,54.77,54.69,54.72,34039.0,48.9558,48.9737,48.9022,48.929,34039.0
2016-11-08 15:20:00,54.72,54.76,54.68,54.7,38416.0,48.929,48.9648,48.8932,48.9111,38416.0
2016-11-08 15:30:00,54.7,54.84,54.69,54.8,102225.0,48.9111,49.0363,48.9022,49.0005,102225.0
2016-11-08 15:40:00,54.8,54.8,54.66,54.68,117588.0,49.0005,49.0005,48.8753,48.8932,117588.0
2016-11-08 15:50:00,54.68,54.69,54.46,54.59,364607.0,48.8932,48.9022,48.6965,48.8127,364607.0
2016-11-09 09:30:00,55.19,55.72,54.5,55.26,166775.0,49.3492,49.8232,48.7323,49.4118,166775.0
2016-11-09 09:40:00,55.25,56.28,55.09,56.28,140692.0,49.4029,50.3239,49.2598,50.3239,140692.0
2016-11-09 09:50:00,56.27,56.4,56.02,56.3,103219.0,50.315,50.4312,50.0914,50.3418,103219.0
2016-11-09 10:00:00,56.35,56.4,55.99,56.01,95833.0,50.3865,50.4312,50.0646,50.0825,95833.0
2016-11-09 10:10:00,56.01,56.09,55.91,55.99,96948.0,50.0825,50.154,49.9931,50.0646,96948.0
2016-11-09 10:20:00,55.97,56.25,55.96,56.18,44266.0,50.0467,50.2971,50.0378,50.2345,44266.0
2016-11-09 10:30:00,56.19,56.35,56.05,56.25,104102.0,50.2434,50.3865,50.1182,50.2971,104102.0
2016-11-09 10:40:00,56.23,56.37,56.19,56.27,71544.0,50.2792,50.4044,50.2434,50.315,71544.0
2016-11-09 10:50:00,56.25,56.43,56.23,56.34,84406.0,50.2971,50.458,50.2792,50.3775,84406.0
2016-11-09 11:00:00,56.34,56.46,56.33,56.46,66635.0,50.3775,50.4848,50.3686,50.4848,66635.0
2016-11-09 11:10:00,56.46,56.72,56.42,56.67,113913.0,50.4848,50.7173,50.4491,50.6726,113913.0
2016-11-09 11:20:00,56.66,56.76,56.59,56.71,77635.0,50.6637,50.7531,50.6011,50.7084,77635.0
2016-11-09 11:30:00,56.72,57.16,56.71,57.13,172292.0,50.7173,51.1108,50.7084,51.0839,172292.0
2016-11-09 11:40:00,57.13,57.37,57.04,57.37,112781.0,51.0839,51.2985,51.0035,51.2985,112781.0
2016-11-09 11:50:00,57.37,57.52,57.32,57.47,108526.0,51.2985,51.4327,51.2538,51.388,108526.0
2016-11-09 12:00:00,57.46,57.46,56.8,56.82,150399.0,51.379,51.379,50.7889,50.8067,150399.0
2016-11-09 12:10:00,56.8,56.99,56.68,56.83,123382.0,50.7889,50.9588,50.6816,50.8157,123382.0
2016-11-09 12:20:00,56.84,56.86,56.71,56.8,75339.0,50.8246,50.8425,50.7084,50.7889,75339.0
2016-11-09 12:30:00,56.78,56.88,56.73,56.8,84771.0,50.771,50.8604,50.7263,50.7889,84771.0
2016-11-09 12:40:00,56.81,56.82,56.72,56.76,186946.0,50.7978,50.8067,50.7173,50.7531,186946.0
2016-11-09 12:50:00,56.76,56.97,56.73,56.89,41646.0,50.7531,50.9409,50.7263,50.8693,41646.0
2016-11-09 13:00:00,56.89,56.97,56.76,56.94,93254.0,50.8693,50.9409,50.7531,50.914,93254.0
2016-11-09 13:10:00,56.96,57.09,56.94,57.05,53937.0,50.9319,51.0482,50.914,51.0124,53937.0
2016-11-09 13:20:00,57.01,57.13,56.85,56.9,43909.0,50.9766,51.0839,50.8336,50.8783,43909.0
2016-11-09 13:30:00,56.89,57.03,56.86,57.0,74163.0,50.8693,50.9945,50.8425,50.9677,74163.0
2016-11-09 13:40:00,57.01,57.15,56.98,57.15,44070.0,50.9766,51.1018,50.9498,51.1018,44070.0
2016-11-09 13:50:00,57.15,57.24,57.06,57.19,63482.0,51.1018,51.1823,51.0213,51.1376,63482.0
2016-11-09 14:00:00,57.18,57.27,57.01,57.03,44117.0,51.1286,51.2091,50.9766,50.9945,44117.0
2016-11-09 14:10:00,57.03,57.13,56.96,57.06,74123.0,50.9945,51.0839,50.9319,51.0213,74123.0
2016-11-09 14:20:00,57.06,57.25,57.06,57.15,76417.0,51.0213,51.1912,51.0213,51.1018,76417.0
2016-11-09 14:30:00,57.15,57.31,57.13,57.31,68223.0,51.1018,51.2449,51.0839,51.2449,68223.0
2016-11-09 14:40:00,57.32,57.41,57.25,57.25,69148.0,51.2538,51.3343,51.1912,51.1912,69148.0
2016-11-09 14:50:00,57.25,57.36,57.23,57.3,43327.0,51.1912,51.2896,51.1734,51.2359,43327.0
2016-11-09 15:00:00,57.3,57.35,57.21,57.27,77697.0,51.2359,51.2807,51.1555,51.2091,77697.0
2016-11-09 15:10:00,57.28,57.43,57.25,57.4,70874.0,51.2181,51.3522,51.1912,51.3254,70874.0
2016-11-09 15:20:00,57.4,57.57,57.38,57.47,104077.0,51.3254,51.4774,51.3075,51.388,104077.0
2016-11-09 15:30:00,57.47,57.48,57.27,57.37,133519.0,51.388,51.3969,51.2091,51.2985,133519.0
2016-11-09 15:40:00,57.36,57.39,57.32,57.34,281350.0,51.2896,51.3164,51.2538,51.2717,281350.0
2016-11-09 15:50:00,57.33,57.41,57.3,57.33,308498.0,51.2628,51.3343,51.2359,51.2628,308498.0
2016-11-10 09:30:00,57.99,58.35,57.64,58.23,97053.0,51.8529,52.1748,51.54,52.0675,97053.0
2016-11-10 09:40:00,58.27,58.7,58.25,58.63,49650.0,52.1033,52.4878,52.0854,52.4252,49650.0
2016-11-10 09:50:00,58.63,58.63,58.35,58.35,64945.0,52.4252,52.4252,52.1748,52.1748,64945.0
2016-11-10 10:00:00,58.38,58.44,58.2,58.31,75263.0,52.2017,52.2553,52.0407,52.1391,75263.0
2016-11-10 10:10:00,58.31,58.34,58.08,58.12,61046.0,52.1391,52.1659,51.9334,51.9692,61046.0
2016-11-10 10:20:00,58.15,58.24,57.94,57.97,51421.0,51.996,52.0765,51.8082,51.835,51421.0
2016-11-10 10:30:00,57.96,58.16,57.88,58.0,64634.0,51.8261,52.0049,51.7546,51.8619,64634.0
2016-11-10 10:40:00,58.02,58.17,57.81,57.82,84038.0,51.8798,52.0139,51.692,51.7009,84038.0
2016-11-10 10:50:00,57.83,57.9,57.4,57.46,100443.0,51.7099,51.7725,51.3254,51.379,100443.0
2016-11-10 11:00:00,57.47,57.5,57.18,57.27,153741.0,51.388,51.4148,51.1286,51.2091,153741.0
2016-11-10 11:10:00,57.27,57.45,57.16,57.36,73666.0,51.2091,51.3701,51.1108,51.2896,73666.0
2016-11-10 11:20:00,57.36,57.43,57.22,57.25,71388.0,51.2896,51.3522,51.1644,51.1912,71388.0
2016-11-10 11:30:00,57.26,57.28,57.12,57.19,46392.0,51.2002,51.2181,51.075,51.1376,46392.0
2016-11-10 11:40:00,57.2,57.41,57.2,57.32,90979.0,51.1465,51.3343,51.1465,51.2538,90979.0
2016-11-10 11:50:00,57.32,57.38,57.13,57.35,73758.0,51.2538,51.3075,51.0839,51.2807,73758.0
2016-11-10 12:00:00,57.4,57.52,57.35,57.38,59692.0,51.3254,51.4327,51.2807,51.3075,59692.0
2016-11-10 12:10:00,57.36,57.7,57.35,57.62,57200.0,51.2896,51.5936,51.2807,51.5221,57200.0
2016-11-10 12:20:00,57.62,57.63,57.47,57.57,51569.0,51.5221,51.531,51.388,51.4774,51569.0
2016-11-10 12:30:00,57.58,57.63,57.41,57.44,52928.0,51.4863,51.531,51.3343,51.3611,52928.0
2016-11-10 12:40:00,57.41,57.51,57.36,57.42,43586.0,51.3343,51.4237,51.2896,51.3432,43586.0
2016-11-10 12:50:00,57.42,57.43,57.3,57.37,99523.0,51.3432,51.3522,51.2359,51.2985,99523.0
2016-11-10 13:00:00,57.39,57.46,57.33,57.45,54155.0,51.3164,51.379,51.2628,51.3701,54155.0
2016-11-10 13:10:00,57.45,57.47,57.27,57.29,49650.0,51.3701,51.388,51.2091,51.227,49650.0
2016-11-10 13:20:00,57.29,57.33,57.24,57.32,42129.0,51.227,51.2628,51.1823,51.2538,42129.0
2016-11-10 13:30:00,57.32,57.36,57.28,57.3,94935.0,51.2538,51.2896,51.2181,51.2359,94935.0
2016-11-10 13:40:00,57.3,57.43,57.29,57.42,83252.0,51.2359,51.3522,51.227,51.3432,83252.0
2016-11-10 13:50:00,57.42,57.53,57.39,57.45,44670.0,51.3432,51.4416,51.3164,51.3701,44670.0
2016-11-10 14:00:00,57.44,57.5,57.44,57.47,45772.0,51.3611,51.4148,51.3611,51.388,45772.0
2016-11-10 14:10:00,57.46,57.52,57.38,57.44,39726.0,51.379,51.4327,51.3075,51.3611,39726.0
2016-11-10 14:20:00,57.43,57.43,57.26,57.26,33799.0,51.3522,51.3522,51.2002,51.2002,33799.0
2016-11-10 14:30:00,57.28,57.34,57.23,57.34,49229.0,51.2181,51.2717,51.1734,51.2717,49229.0
2016-11-10 14:40:00,57.35,57.43,57.27,57.42,46933.0,51.2807,51.3522,51.2091,51.3432,46933.0
2016-11-10 14:50:00,57.42,57.58,57.37,57.42,45407.0,51.3432,51.4863,51.2985,51.3432,45407.0
2016-11-10 15:00:00,57.43,57.57,57.41,57.45,60348.0,51.3522,51.4774,51.3343,51.3701,60348.0
2016-11-10 15:10:00,57.45,57.46,57.34,57.4,39626.0,51.3701,51.379,51.2717,51.3254,39626.0
2016-11-10 15:20:00,57.4,57.5,57.37,57.47,159493.0,51.3254,51.4148,51.2985,51.388,159493.0
2016-11-10 15:30:00,57.46,57.46,57.35,57.39,87808.0,51.379,51.379,51.2807,51.3164,87808.0
2016-11-10 15:40:00,57.39,57.44,57.32,57.37,143696.0,51.3164,51.3611,51.2538,51.2985,143696.0
2016-11-10 15:50:00,57.38,57.38,57.25,57.31,238980.0,51.3075,51.3075,51.1912,51.2449,238980.0
2016-11-11 09:30:00,57.2,57.3,56.87,56.93,65868.0,51.1465,51.2359,50.8515,50.9051,65868.0
2016-11-11 09:40:00,56.98,57.05,56.92,56.94,66712.0,50.9498,51.0124,50.8962,50.914,66712.0
2016-11-11 09:50:00,56.94,57.03,56.87,56.91,50453.0,50.914,50.9945,50.8515,50.8872,50453.0
2016-11-11 10:00:00,56.92,56.94,56.64,56.66,61801.0,50.8962,50.914,50.6458,50.6637,61801.0
2016-11-11 10:10:00,56.66,56.78,56.6,56.63,89922.0,50.6637,50.771,50.61,50.6369,89922.0
2016-11-11 10:20:00,56.63,56.68,56.56,56.6,43550.0,50.6369,50.6816,50.5743,50.61,43550.0
2016-11-11 10:30:00,56.6,56.75,56.58,56.72,29450.0,50.61,50.7442,50.5921,50.7173,29450.0
2016-11-11 10:40:00,56.73,56.76,56.6,56.63,45498.0,50.7263,50.7531,50.61,50.6369,45498.0
2016-11-11 10:50:00,56.63,56.65,56.47,56.65,44525.0,50.6369,50.6547,50.4938,50.6547,44525.0
2016-11-11 11:00:00,56.65,56.65,56.48,56.52,47908.0,50.6547,50.6547,50.5027,50.5385,47908.0
2016-11-11 11:10:00,56.5,56.62,56.43,56.51,37950.0,50.5206,50.6279,50.458,50.5296,37950.0
2016-11-11 11:20:00,56.51,56.57,56.45,56.55,87384.0,50.5296,50.5832,50.4759,50.5653,87384.0
2016-11-11 11:30:00,56.54,56.61,56.48,56.57,43972.0,50.5564,50.619,50.5027,50.5832,43972.0
2016-11-11 11:40:00,56.57,56.63,56.37,56.43,29489.0,50.5832,50.6369,50.4044,50.458,29489.0
2016-11-11 11:50:00,56.47,56.51,56.42,56.42,27370.0,50.4938,50.5296,50.4491,50.4491,27370.0
2016-11-11 12:00:00,56.42,56.51,56.42,56.49,36698.0,50.4491,50.5296,50.4491,50.5117,36698.0
2016-11-11 12:10:00,56.51,56.53,56.43,56.46,43004.0,50.5296,50.5474,50.458,50.4848,43004.0
2016-11-11 12:20:00,56.47,56.53,56.45,56.46,50947.0,50.4938,50.5474,50.4759,50.4848,50947.0
2016-11-11 12:30:00,56.46,56.53,56.46,56.5,39633.0,50.4848,50.5474,50.4848,50.5206,39633.0
2016-11-11 12:40:00,56.51,56.52,56.44,56.46,49806.0,50.5296,50.5385,50.467,50.4848,49806.0
2016-11-11 12:50:00,56.46,56.47,56.36,56.38,31241.0,50.4848,50.4938,50.3954,50.4133,31241.0
2016-11-11 13:00:00,56.38,56.41,56.33,56.38,28984.0,50.4133,50.4401,50.3686,50.4133,28984.0
2016-11-11 13:10:00,56.38,56.46,56.36,56.42,104636.0,50.4133,50.4848,50.3954,50.4491,104636.0
2016-11-11 13:20:00,56.41,56.46,56.39,56.46,32240.0,50.4401,50.4848,50.4223,50.4848,32240.0
2016-11-11 13:30:00,56.47,56.5,56.41,56.41,39381.0,50.4938,50.5206,50.4401,50.4401,39381.0
2016-11-11 13:40:00,56.41,56.42,56.34,56.36,36562.0,50.4401,50.4491,50.3775,50.3954,36562.0
2016-11-11 13:50:00,56.36,56.39,56.3,56.32,33623.0,50.3954,50.4223,50.3418,50.3597,33623.0
2016-11-11 14:00:00,56.31,56.38,56.14,56.16,57288.0,50.3507,50.4133,50.1987,50.2166,57288.0
2016-11-11 14:10:00,56.16,56.22,56.09,56.2,68643.0,50.2166,50.2702,50.154,50.2524,68643.0
2016-11-11 14:20:00,56.2,56.2,55.99,55.99,87173.0,50.2524,50.2524,50.0646,50.0646,87173.0
2016-11-11 14:30:00,56.0,56.03,55.94,56.01,157651.0,50.0735,50.1004,50.0199,50.0825,157651.0
2016-11-11 14:40:00,56.01,56.03,55.92,55.96,71768.0,50.0825,50.1004,50.002,50.0378,71768.0
2016-11-11 14:50:00,55.96,56.02,55.91,55.91,71925.0,50.0378,50.0914,49.9931,49.9931,71925.0
2016-11-11 15:00:00,55.91,55.95,55.9,55.95,56031.0,49.9931,50.0288,49.9841,50.0288,56031.0
2016-11-11 15:10:00,55.96,56.02,55.94,56.02,159100.0,50.0378,50.0914,50.0199,50.0914,159100.0
2016-11-11 15:20:00,56.02,56.08,55.97,56.07,117869.0,50.0914,50.1451,50.0467,50.1361,117869.0
2016-11-11 15:30:00,56.07,56.16,56.07,56.15,82675.0,50.1361,50.2166,50.1361,50.2077,82675.0
2016-11-11 15:40:00,56.15,56.32,56.13,56.3,174642.0,50.2077,50.3597,50.1898,50.3418,174642.0
2016-11-11 15:50:00,56.31,56.32,56.21,56.23,281484.0,50.3507,50.3597,50.2613,50.2792,281484.0
2016-11-14 09:30:00,56.4,56.49,55.69,56.15,74606.0,50.4312,50.5117,49.7963,50.2077,74606.0
2016-11-14 09:40:00,56.14,56.31,56.0,56.2,123194.0,50.1987,50.3507,50.0735,50.2524,123194.0
2016-11-14 09:50:00,56.21,56.49,55.94,55.95,118776.0,50.2613,50.5117,50.0199,50.0288,118776.0
2016-11-14 10:00:00,55.96,56.15,55.79,55.79,90878.0,50.0378,50.2077,49.8858,49.8858,90878.0
2016-11-14 10:10:00,55.79,55.98,55.67,55.74,192123.0,49.8858,50.0556,49.7785,49.841,192123.0
2016-11-14 10:20:00,55.75,55.76,55.66,55.7,86152.0,49.85,49.8589,49.7695,49.8053,86152.0
2016-11-14 10:30:00,55.73,55.76,55.53,55.67,126351.0,49.8321,49.8589,49.6533,49.7785,126351.0
2016-11-14 10:40:00,55.66,55.76,55.65,55.68,113150.0,49.7695,49.8589,49.7606,49.7874,113150.0
2016-11-14 10:50:00,55.66,55.75,55.65,55.7,44686.0,49.7695,49.85,49.7606,49.8053,44686.0
2016-11-14 11:00:00,55.69,55.77,55.63,55.75,58884.0,49.7963,49.8679,49.7427,49.85,58884.0
2016-11-14 11:10:00,55.76,55.77,55.69,55.69,66158.0,49.8589,49.8679,49.7963,49.7963,66158.0
2016-11-14 11:20:00,55.69,55.74,55.65,55.69,36052.0,49.7963,49.841,49.7606,49.7963,36052.0
2016-11-14 11:30:00,55.66,55.72,55.64,55.66,41636.0,49.7695,49.8232,49.7516,49.7695,41636.0
2016-11-14 11:40:00,55.66,55.71,55.59,55.67,42980.0,49.7695,49.8142,49.7069,49.7785,42980.0
2016-11-14 11:50:00,55.67,55.73,55.62,55.66,81016.0,49.7785,49.8321,49.7337,49.7695,81016.0
2016-11-14 12:00:00,55.65,55.68,55.6,55.66,57417.0,49.7606,49.7874,49.7159,49.7695,57417.0
2016-11-14 12:10:00,55.66,55.67,55.58,55.61,50970.0,49.7695,49.7785,49.698,49.7248,50970.0
2016-11-14 12:20:00,55.61,55.66,55.55,55.62,40895.0,49.7248,49.7695,49.6712,49.7337,40895.0
2016-11-14 12:30:00,55.61,55.64,55.47,55.5,43911.0,49.7248,49.7516,49.5996,49.6264,43911.0
2016-11-14 12:40:00,55.5,55.51,55.36,55.38,54301.0,49.6264,49.6354,49.5013,49.5191,54301.0
2016-11-14 12:50:00,55.38,55.46,55.37,55.44,34547.0,49.5191,49.5907,49.5102,49.5728,34547.0
2016-11-14 13:00:00,55.44,55.46,55.3,55.35,74921.0,49.5728,49.5907,49.4476,49.4923,74921.0
2016-11-14 13:10:00,55.35,55.37,55.22,55.26,153073.0,49.4923,49.5102,49.3761,49.4118,153073.0
2016-11-14 13:20:00,55.25,55.31,55.24,55.29,77063.0,49.4029,49.4565,49.394,49.4387,77063.0
2016-11-14 13:30:00,55.29,55.5,55.28,55.45,86808.0,49.4387,49.6264,49.4297,49.5817,86808.0
2016-11-14 13:40:00,55.46,55.51,55.38,55.42,37329.0,49.5907,49.6354,49.5191,49.5549,37329.0
2016-11-14 13:50:00,55.42,55.47,55.33,55.4,27236.0,49.5549,49.5996,49.4744,49.537,27236.0
2016-11-14 14:00:00,55.4,55.45,55.37,55.44,29860.0,49.537,49.5817,49.5102,49.5728,29860.0
2016-11-14 14:10:00,55.44,55.45,55.36,55.39,46119.0,49.5728,49.5817,49.5013,49.5281,46119.0
2016-11-14 14:20:00,55.39,55.44,55.31,55.32,51378.0,49.5281,49.5728,49.4565,49.4655,51378.0
2016-11-14 14:30:00,55.32,55.32,55.07,55.11,157390.0,49.4655,49.4655,49.2419,49.2777,157390.0
2016-11-14 14:40:00,55.12,55.28,55.05,55.26,84951.0,49.2867,49.4297,49.2241,49.4118,84951.0
2016-11-14 14:50:00,55.26,55.5,55.21,55.5,41365.0,49.4118,49.6264,49.3671,49.6264,41365.0
2016-11-14 15:00:00,55.5,55.5,55.4,55.43,61889.0,49.6264,49.6264,49.537,49.5638,61889.0
2016-11-14 15:10:00,55.43,55.51,55.42,55.5,77021.0,49.5638,49.6354,49.5549,49.6264,77021.0
2016-11-14 15:20:00,55.5,55.54,55.46,55.5,85959.0,49.6264,49.6622,49.5907,49.6264,85959.0
2016-11-14 15:30:00,55.5,55.51,55.45,55.46,91011.0,49.6264,49.6354,49.5817,49.5907,91011.0
2016-11-14 15:40:00,55.47,55.47,55.35,55.42,104055.0,49.5996,49.5996,49.4923,49.5549,104055.0
2016-11-14 15:50:00,55.41,55.6,55.41,55.59,334800.0,49.546,49.7159,49.546,49.7069,334800.0
2016-11-15 09:30:00,55.43,55.72,55.12,55.16,91087.0,49.5638,49.8232,49.2867,49.3224,91087.0
2016-11-15 09:40:00,55.18,55.23,55.01,55.04,63852.0,49.3403,49.385,49.1883,49.2151,63852.0
2016-11-15 09:50:00,55.01,55.15,54.91,55.15,53088.0,49.1883,49.3135,49.0989,49.3135,53088.0
2016-11-15 10:00:00,55.09,55.23,55.08,55.15,70108.0,49.2598,49.385,49.2509,49.3135,70108.0
2016-11-15 10:10:00,55.16,55.25,55.11,55.22,36410.0,49.3224,49.4029,49.2777,49.3761,36410.0
2016-11-15 10:20:00,55.24,55.26,55.18,55.21,35203.0,49.394,49.4118,49.3403,49.3671,35203.0
2016-11-15 10:30:00,55.2,55.26,55.14,55.2,31160.0,49.3582,49.4118,49.3045,49.3582,31160.0
2016-11-15 10:40:00,55.19,55.26,55.18,55.22,27933.0,49.3492,49.4118,49.3403,49.3761,27933.0
2016-11-15 10:50:00,55.21,55.26,55.18,55.21,42563.0,49.3671,49.4118,49.3403,49.3671,42563.0
2016-11-15 11:00:00,55.22,55.3,55.21,55.25,73539.0,49.3761,49.4476,49.3671,49.4029,73539.0
2016-11-15 11:10:00,55.25,55.33,55.21,55.29,29015.0,49.4029,49.4744,49.3671,49.4387,29015.0
2016-11-15 11:20:00,55.29,55.38,55.26,55.35,23470.0,49.4387,49.5191,49.4118,49.4923,23470.0
2016-11-15 11:30:00,55.36,55.45,55.31,55.43,29133.0,49.5013,49.5817,49.4565,49.5638,29133.0
2016-11-15 11:40:00,55.44,55.45,55.29,55.33,22151.0,49.5728,49.5817,49.4387,49.4744,22151.0
2016-11-15 11:50:00,55.32,55.45,55.31,55.39,30984.0,49.4655,49.5817,49.4565,49.5281,30984.0
2016-11-15 12:00:00,55.4,55.48,55.37,55.39,33699.0,49.537,49.6086,49.5102,49.5281,33699.0
2016-11-15 12:10:00,55.39,55.41,55.29,55.35,37657.0,49.5281,49.546,49.4387,49.4923,37657.0
2016-11-15 12:20:00,55.35,55.4,55.32,55.37,29509.0,49.4923,49.537,49.4655,49.5102,29509.0
2016-11-15 12:30:00,55.37,55.38,55.32,55.36,37075.0,49.5102,49.5191,49.4655,49.5013,37075.0
2016-11-15 12:40:00,55.36,55.37,55.29,55.32,37410.0,49.5013,49.5102,49.4387,49.4655,37410.0
2016-11-15 12:50:00,55.33,55.34,55.22,55.22,42170.0,49.4744,49.4834,49.3761,49.3761,42170.0
2016-11-15 13:00:00,55.24,55.37,55.22,55.35,60251.0,49.394,49.5102,49.3761,49.4923,60251.0
2016-11-15 13:10:00,55.35,55.37,55.29,55.37,39692.0,49.4923,49.5102,49.4387,49.5102,39692.0
2016-11-15 13:20:00,55.37,55.44,55.35,55.4,37728.0,49.5102,49.5728,49.4923,49.537,37728.0
2016-11-15 13:30:00,55.42,55.42,55.32,55.38,42884.0,49.5549,49.5549,49.4655,49.5191,42884.0
2016-11-15 13:40:00,55.38,55.39,55.29,55.32,61065.0,49.5191,49.5281,49.4387,49.4655,61065.0
2016-11-15 13:50:00,55.33,55.33,55.26,55.31,45408.0,49.4744,49.4744,49.4118,49.4565,45408.0
2016-11-15 14:00:00,55.31,55.32,55.26,55.29,38540.0,49.4565,49.4655,49.4118,49.4387,38540.0
2016-11-15 14:10:00,55.29,55.32,55.26,55.31,50443.0,49.4387,49.4655,49.4118,49.4565,50443.0
2016-11-15 14:20:00,55.31,55.31,55.23,55.31,27428.0,49.4565,49.4565,49.385,49.4565,27428.0
2016-11-15 14:30:00,55.31,55.47,55.3,55.47,38397.0,49.4565,49.5996,49.4476,49.5996,38397.0
2016-11-15 14:40:00,55.45,55.48,55.39,55.44,45187.0,49.5817,49.6086,49.5281,49.5728,45187.0
2016-11-15 14:50:00,55.45,55.48,55.44,55.46,31463.0,49.5817,49.6086,49.5728,49.5907,31463.0
2016-11-15 15:00:00,55.46,55.46,55.39,55.43,59595.0,49.5907,49.5907,49.5281,49.5638,59595.0
2016-11-15 15:10:00,55.44,55.45,55.4,55.4,74767.0,49.5728,49.5817,49.537,49.537,74767.0
2016-11-15 15:20:00,55.4,55.48,55.4,55.47,108440.0,49.537,49.6086,49.537,49.5996,108440.0
2016-11-15 15:30:00,55.47,55.53,55.46,55.53,76390.0,49.5996,49.6533,49.5907,49.6533,76390.0
2016-11-15 15:40:00,55.53,55.53,55.48,55.5,107646.0,49.6533,49.6533,49.6086,49.6264,107646.0
2016-11-15 15:50:00,55.49,55.5,55.39,55.5,454185.0,49.6175,49.6264,49.5281,49.6264,454185.0
2016-11-16 09:30:00,55.1,55.36,54.88,54.9,64479.0,49.2688,49.5013,49.0721,49.0899,64479.0
2016-11-16 09:40:00,54.92,55.09,54.87,54.87,63483.0,49.1078,49.2598,49.0631,49.0631,63483.0
2016-11-16 09:50:00,54.9,55.0,54.85,54.89,41073.0,49.0899,49.1794,49.0452,49.081,41073.0
2016-11-16 10:00:00,54.89,54.97,54.85,54.93,41587.0,49.081,49.1525,49.0452,49.1168,41587.0
2016-11-16 10:10:00,54.94,54.95,54.67,54.68,32306.0,49.1257,49.1346,48.8843,48.8932,32306.0
2016-11-16 10:20:00,54.71,54.74,54.62,54.64,30705.0,48.92,48.9469,48.8396,48.8575,30705.0
2016-11-16 10:30:00,54.65,54.71,54.58,54.64,52108.0,48.8664,48.92,48.8038,48.8575,52108.0
2016-11-16 10:40:00,54.64,54.68,54.59,54.59,28757.0,48.8575,48.8932,48.8127,48.8127,28757.0
2016-11-16 10:50:00,54.59,54.75,54.59,54.75,216605.0,48.8127,48.9558,48.8127,48.9558,216605.0
2016-11-16 11:00:00,54.74,54.75,54.56,54.59,76644.0,48.9469,48.9558,48.7859,48.8127,76644.0
2016-11-16 11:10:00,54.59,54.6,54.47,54.5,114969.0,48.8127,48.8217,48.7054,48.7323,114969.0
2016-11-16 11:20:00,54.5,54.65,54.4,54.65,94072.0,48.7323,48.8664,48.6429,48.8664,94072.0
2016-11-16 11:30:00,54.65,54.65,54.47,54.5,84881.0,48.8664,48.8664,48.7054,48.7323,84881.0
2016-11-16 11:40:00,54.52,54.62,54.4,54.62,382887.0,48.7502,48.8396,48.6429,48.8396,382887.0
2016-11-16 11:50:00,54.61,54.63,54.55,54.59,59455.0,48.8306,48.8485,48.777,48.8127,59455.0
2016-11-16 12:00:00,54.59,54.62,54.57,54.58,70553.0,48.8127,48.8396,48.7949,48.8038,70553.0
2016-11-16 12:10:00,54.59,54.65,54.53,54.54,48993.0,48.8127,48.8664,48.7591,48.768,48993.0
2016-11-16 12:20:00,54.55,54.62,54.54,54.59,51632.0,48.777,48.8396,48.768,48.8127,51632.0
2016-11-16 12:30:00,54.59,54.65,54.58,54.65,16063.0,48.8127,48.8664,48.8038,48.8664,16063.0
2016-11-16 12:40:00,54.64,54.64,54.57,54.6,25996.0,48.8575,48.8575,48.7949,48.8217,25996.0
2016-11-16 12:50:00,54.61,54.64,54.58,54.63,29182.0,48.8306,48.8575,48.8038,48.8485,29182.0
2016-11-16 13:00:00,54.63,54.63,54.56,54.58,37490.0,48.8485,48.8485,48.7859,48.8038,37490.0
2016-11-16 13:10:00,54.59,54.61,54.48,54.5,70497.0,48.8127,48.8306,48.7144,48.7323,70497.0
2016-11-16 13:20:00,54.5,54.52,54.4,54.41,45789.0,48.7323,48.7502,48.6429,48.6518,45789.0
2016-11-16 13:30:00,54.41,54.47,54.4,54.4,181235.0,48.6518,48.7054,48.6429,48.6429,181235.0
2016-11-16 13:40:00,54.4,54.42,54.36,54.36,68953.0,48.6429,48.6607,48.6071,48.6071,68953.0
2016-11-16 13:50:00,54.37,54.41,54.34,54.34,78941.0,48.616,48.6518,48.5892,48.5892,78941.0
2016-11-16 14:00:00,54.35,54.41,54.33,54.37,63354.0,48.5981,48.6518,48.5803,48.616,63354.0
2016-11-16 14:10:00,54.37,54.41,54.32,54.36,59573.0,48.616,48.6518,48.5713,48.6071,59573.0
2016-11-16 14:20:00,54.36,54.4,54.29,54.29,94573.0,48.6071,48.6429,48.5445,48.5445,94573.0
2016-11-16 14:30:00,54.3,54.3,54.27,54.3,111041.0,48.5534,48.5534,48.5266,48.5534,111041.0
2016-11-16 14:40:00,54.3,54.34,54.22,54.25,80644.0,48.5534,48.5892,48.4819,48.5087,80644.0
2016-11-16 14:50:00,54.25,54.27,54.2,54.23,73211.0,48.5087,48.5266,48.464,48.4908,73211.0
2016-11-16 15:00:00,54.23,54.24,54.2,54.23,96947.0,48.4908,48.4998,48.464,48.4908,96947.0
2016-11-16 15:10:00,54.22,54.33,54.22,54.32,144491.0,48.4819,48.5803,48.4819,48.5713,144491.0
2016-11-16 15:20:00,54.33,54.42,54.31,54.34,116814.0,48.5803,48.6607,48.5624,48.5892,116814.0
2016-11-16 15:30:00,54.34,54.38,54.3,54.38,105276.0,48.5892,48.625,48.5534,48.625,105276.0
2016-11-16 15:40:00,54.38,54.48,54.36,54.4,197808.0,48.625,48.7144,48.6071,48.6429,197808.0
2016-11-16 15:50:00,54.4,54.48,54.35,54.46,324392.0,48.6429,48.7144,48.5981,48.6965,324392.0
2016-11-17 09:30:00,54.51,54.84,54.34,54.74,82251.0,48.7412,49.0363,48.5892,48.9469,82251.0
2016-11-17 09:40:00,54.74,54.97,54.52,54.69,56880.0,48.9469,49.1525,48.7502,48.9022,56880.0
2016-11-17 09:50:00,54.7,55.05,54.64,54.93,57266.0,48.9111,49.2241,48.8575,49.1168,57266.0
2016-11-17 10:00:00,54.99,55.02,54.9,54.91,76449.0,49.1704,49.1972,49.0899,49.0989,76449.0
2016-11-17 10:10:00,54.91,54.93,54.87,54.91,57850.0,49.0989,49.1168,49.0631,49.0989,57850.0
2016-11-17 10:20:00,54.91,54.93,54.87,54.91,60652.0,49.0989,49.1168,49.0631,49.0989,60652.0
2016-11-17 10:30:00,54.91,55.16,54.88,55.16,99224.0,49.0989,49.3224,49.0721,49.3224,99224.0
2016-11-17 10:40:00,55.15,55.15,54.99,55.08,72296.0,49.3135,49.3135,49.1704,49.2509,72296.0
2016-11-17 10:50:00,55.08,55.08,55.0,55.01,45072.0,49.2509,49.2509,49.1794,49.1883,45072.0
2016-11-17 11:00:00,55.01,55.07,55.01,55.06,43410.0,49.1883,49.2419,49.1883,49.233,43410.0
2016-11-17 11:10:00,55.06,55.06,54.96,54.98,104679.0,49.233,49.233,49.1436,49.1615,104679.0
2016-11-17 11:20:00,54.99,55.01,54.94,54.99,23899.0,49.1704,49.1883,49.1257,49.1704,23899.0
2016-11-17 11:30:00,54.99,55.01,54.95,54.96,45097.0,49.1704,49.1883,49.1346,49.1436,45097.0
2016-11-17 11:40:00,55.0,55.02,54.96,55.0,46543.0,49.1794,49.1972,49.1436,49.1794,46543.0
2016-11-17 11:50:00,55.0,55.08,54.99,55.01,52529.0,49.1794,49.2509,49.1704,49.1883,52529.0
2016-11-17 12:00:00,55.01,55.03,54.99,54.99,92360.0,49.1883,49.2062,49.1704,49.1704,92360.0
2016-11-17 12:10:00,54.99,55.06,54.97,55.0,123956.0,49.1704,49.233,49.1525,49.1794,123956.0
2016-11-17 12:20:00,55.0,55.0,54.99,55.0,78154.0,49.1794,49.1794,49.1704,49.1794,78154.0
2016-11-17 12:30:00,55.0,55.03,54.99,55.02,106588.0,49.1794,49.2062,49.1704,49.1972,106588.0
2016-11-17 12:40:00,55.02,55.03,54.92,54.98,54796.0,49.1972,49.2062,49.1078,49.1615,54796.0
2016-11-17 12:50:00,54.98,55.03,54.96,55.02,31269.0,49.1615,49.2062,49.1436,49.1972,31269.0
2016-11-17 13:00:00,55.02,55.03,55.0,55.01,26825.0,49.1972,49.2062,49.1794,49.1883,26825.0
2016-11-17 13:10:00,55.01,55.03,54.98,55.03,34711.0,49.1883,49.2062,49.1615,49.2062,34711.0
2016-11-17 13:20:00,55.02,55.09,55.01,55.08,49846.0,49.1972,49.2598,49.1883,49.2509,49846.0
2016-11-17 13:30:00,55.08,55.08,54.98,55.01,51901.0,49.2509,49.2509,49.1615,49.1883,51901.0
2016-11-17 13:40:00,55.01,55.02,55.0,55.02,27545.0,49.1883,49.1972,49.1794,49.1972,27545.0
2016-11-17 13:50:00,55.02,55.02,54.95,54.96,29321.0,49.1972,49.1972,49.1346,49.1436,29321.0
2016-11-17 14:00:00,54.96,55.02,54.95,55.01,29473.0,49.1436,49.1972,49.1346,49.1883,29473.0
2016-11-17 14:10:00,55.01,55.02,54.97,55.01,24550.0,49.1883,49.1972,49.1525,49.1883,24550.0
2016-11-17 14:20:00,55.01,55.02,54.95,54.96,25702.0,49.1883,49.1972,49.1346,49.1436,25702.0
2016-11-17 14:30:00,54.96,54.99,54.91,54.94,25497.0,49.1436,49.1704,49.0989,49.1257,25497.0
2016-11-17 14:40:00,54.94,54.99,54.88,54.95,79062.0,49.1257,49.1704,49.0721,49.1346,79062.0
2016-11-17 14:50:00,54.94,55.01,54.94,55.0,33229.0,49.1257,49.1883,49.1257,49.1794,33229.0
2016-11-17 15:00:00,55.0,55.01,54.93,54.96,67664.0,49.1794,49.1883,49.1168,49.1436,67664.0
2016-11-17 15:10:00,54.96,54.98,54.89,54.9,51223.0,49.1436,49.1615,49.081,49.0899,51223.0
2016-11-17 15:20:00,54.9,54.93,54.86,54.93,44209.0,49.0899,49.1168,49.0542,49.1168,44209.0
2016-11-17 15:30:00,54.92,54.93,54.88,54.91,115443.0,49.1078,49.1168,49.0721,49.0989,115443.0
2016-11-17 15:40:00,54.9,54.95,54.87,54.9,137150.0,49.0899,49.1346,49.0631,49.0899,137150.0
2016-11-17 15:50:00,54.9,54.93,54.87,54.89,305785.0,49.0899,49.1168,49.0631,49.081,305785.0
2016-11-18 09:30:00,54.71,55.02,54.7,54.85,235239.0,48.92,49.1972,48.9111,49.0452,235239.0
2016-11-18 09:40:00,54.86,54.89,54.76,54.87,63302.0,49.0542,49.081,48.9648,49.0631,63302.0
2016-11-18 09:50:00,54.88,55.01,54.88,54.98,68536.0,49.0721,49.1883,49.0721,49.1615,68536.0
2016-11-18 10:00:00,54.98,55.03,54.88,54.9,59632.0,49.1615,49.2062,49.0721,49.0899,59632.0
2016-11-18 10:10:00,54.9,54.99,54.89,54.92,45741.0,49.0899,49.1704,49.081,49.1078,45741.0
2016-11-18 10:20:00,54.93,54.95,54.82,54.85,37262.0,49.1168,49.1346,49.0184,49.0452,37262.0
2016-11-18 10:30:00,54.85,54.86,54.78,54.86,41825.0,49.0452,49.0542,48.9826,49.0542,41825.0
2016-11-18 10:40:00,54.86,54.9,54.85,54.85,33043.0,49.0542,49.0899,49.0452,49.0452,33043.0
2016-11-18 10:50:00,54.84,54.87,54.81,54.84,37664.0,49.0363,49.0631,49.0095,49.0363,37664.0
2016-11-18 11:00:00,54.83,54.94,54.82,54.89,43344.0,49.0273,49.1257,49.0184,49.081,43344.0
2016-11-18 11:10:00,54.89,54.93,54.86,54.87,33913.0,49.081,49.1168,49.0542,49.0631,33913.0
2016-11-18 11:20:00,54.87,54.97,54.87,54.97,21237.0,49.0631,49.1525,49.0631,49.1525,21237.0
2016-11-18 11:30:00,54.96,54.96,54.87,54.91,31814.0,49.1436,49.1436,49.0631,49.0989,31814.0
2016-11-18 11:40:00,54.91,54.93,54.87,54.91,24549.0,49.0989,49.1168,49.0631,49.0989,24549.0
2016-11-18 11:50:00,54.91,54.92,54.84,54.85,27721.0,49.0989,49.1078,49.0363,49.0452,27721.0
2016-11-18 12:00:00,54.84,54.93,54.84,54.91,31545.0,49.0363,49.1168,49.0363,49.0989,31545.0
2016-11-18 12:10:00,54.91,54.99,54.91,54.97,29173.0,49.0989,49.1704,49.0989,49.1525,29173.0
2016-11-18 12:20:00,54.96,55.01,54.94,54.99,25667.0,49.1436,49.1883,49.1257,49.1704,25667.0
2016-11-18 12:30:00,55.0,55.01,54.86,54.86,37615.0,49.1794,49.1883,49.0542,49.0542,37615.0
2016-11-18 12:40:00,54.87,54.94,54.87,54.9,43499.0,49.0631,49.1257,49.0631,49.0899,43499.0
2016-11-18 12:50:00,54.91,54.94,54.91,54.94,28232.0,49.0989,49.1257,49.0989,49.1257,28232.0
2016-11-18 13:00:00,54.94,54.94,54.87,54.88,48192.0,49.1257,49.1257,49.0631,49.0721,48192.0
2016-11-18 13:10:00,54.88,54.9,54.8,54.8,26918.0,49.0721,49.0899,49.0005,49.0005,26918.0
2016-11-18 13:20:00,54.81,54.85,54.78,54.82,37180.0,49.0095,49.0452,48.9826,49.0184,37180.0
2016-11-18 13:30:00,54.82,55.02,54.79,55.0,315441.0,49.0184,49.1972,48.9916,49.1794,315441.0
2016-11-18 13:40:00,54.99,55.02,54.89,54.91,43836.0,49.1704,49.1972,49.081,49.0989,43836.0
2016-11-18 13:50:00,54.91,54.97,54.88,54.97,45367.0,49.0989,49.1525,49.0721,49.1525,45367.0
2016-11-18 14:00:00,54.97,54.98,54.9,54.91,99012.0,49.1525,49.1615,49.0899,49.0989,99012.0
2016-11-18 14:10:00,54.91,54.96,54.9,54.96,40679.0,49.0989,49.1436,49.0899,49.1436,40679.0
2016-11-18 14:20:00,54.96,54.98,54.91,54.91,36551.0,49.1436,49.1615,49.0989,49.0989,36551.0
2016-11-18 14:30:00,54.92,54.94,54.86,54.86,25992.0,49.1078,49.1257,49.0542,49.0542,25992.0
2016-11-18 14:40:00,54.87,54.96,54.86,54.9,145743.0,49.0631,49.1436,49.0542,49.0899,145743.0
2016-11-18 14:50:00,54.9,54.94,54.86,54.88,36718.0,49.0899,49.1257,49.0542,49.0721,36718.0
2016-11-18 15:00:00,54.88,54.92,54.86,54.9,36593.0,49.0721,49.1078,49.0542,49.0899,36593.0
2016-11-18 15:10:00,54.89,54.93,54.88,54.92,53966.0,49.081,49.1168,49.0721,49.1078,53966.0
2016-11-18 15:20:00,54.92,54.93,54.87,54.9,165121.0,49.1078,49.1168,49.0631,49.0899,165121.0
2016-11-18 15:30:00,54.9,54.9,54.83,54.84,90471.0,49.0899,49.0899,49.0273,49.0363,90471.0
2016-11-18 15:40:00,54.84,54.89,54.81,54.85,152113.0,49.0363,49.081,49.0095,49.0452,152113.0
2016-11-18 15:50:00,54.85,54.87,54.78,54.84,255237.0,49.0452,49.0631,48.9826,49.0363,255237.0
2016-11-21 09:30:00,54.94,55.08,54.88,54.93,73659.0,49.1257,49.2509,49.0721,49.1168,73659.0
2016-11-21 09:40:00,54.97,55.02,54.84,54.85,91325.0,49.1525,49.1972,49.0363,49.0452,91325.0
2016-11-21 09:50:00,54.85,54.85,54.65,54.74,71017.0,49.0452,49.0452,48.8664,48.9469,71017.0
2016-11-21 10:00:00,54.79,54.79,54.6,54.68,73819.0,48.9916,48.9916,48.8217,48.8932,73819.0
2016-11-21 10:10:00,54.68,54.74,54.66,54.71,37753.0,48.8932,48.9469,48.8753,48.92,37753.0
2016-11-21 10:20:00,54.71,54.75,54.66,54.73,62374.0,48.92,48.9558,48.8753,48.9379,62374.0
2016-11-21 10:30:00,54.72,54.8,54.69,54.79,153707.0,48.929,49.0005,48.9022,48.9916,153707.0
2016-11-21 10:40:00,54.8,54.88,54.75,54.77,58816.0,49.0005,49.0721,48.9558,48.9737,58816.0
2016-11-21 10:50:00,54.77,54.87,54.75,54.82,43788.0,48.9737,49.0631,48.9558,49.0184,43788.0
2016-11-21 11:00:00,54.81,54.82,54.74,54.82,58805.0,49.0095,49.0184,48.9469,49.0184,58805.0
2016-11-21 11:10:00,54.81,54.85,54.71,54.73,55711.0,49.0095,49.0452,48.92,48.9379,55711.0
2016-11-21 11:20:00,54.73,54.8,54.72,54.74,93923.0,48.9379,49.0005,48.929,48.9469,93923.0
2016-11-21 11:30:00,54.74,54.88,54.74,54.78,86768.0,48.9469,49.0721,48.9469,48.9826,86768.0
2016-11-21 11:40:00,54.79,54.8,54.72,54.76,49668.0,48.9916,49.0005,48.929,48.9648,49668.0
2016-11-21 11:50:00,54.76,54.76,54.67,54.75,98129.0,48.9648,48.9648,48.8843,48.9558,98129.0
2016-11-21 12:00:00,54.75,54.75,54.59,54.63,131381.0,48.9558,48.9558,48.8127,48.8485,131381.0
2016-11-21 12:10:00,54.63,54.75,54.52,54.75,99989.0,48.8485,48.9558,48.7502,48.9558,99989.0
2016-11-21 12:20:00,54.75,54.88,54.75,54.84,34744.0,48.9558,49.0721,48.9558,49.0363,34744.0
2016-11-21 12:30:00,54.84,54.87,54.8,54.87,17622.0,49.0363,49.0631,49.0005,49.0631,17622.0
2016-11-21 12:40:00,54.87,54.88,54.82,54.85,27500.0,49.0631,49.0721,49.0184,49.0452,27500.0
2016-11-21 12:50:00,54.85,54.86,54.76,54.78,29462.0,49.0452,49.0542,48.9648,48.9826,29462.0
2016-11-21 13:00:00,54.78,54.89,54.77,54.82,69705.0,48.9826,49.081,48.9737,49.0184,69705.0
2016-11-21 13:10:00,54.82,54.86,54.79,54.82,37938.0,49.0184,49.0542,48.9916,49.0184,37938.0
2016-11-21 13:20:00,54.82,54.88,54.8,54.86,147507.0,49.0184,49.0721,49.0005,49.0542,147507.0
2016-11-21 13:30:00,54.86,54.88,54.81,54.84,29289.0,49.0542,49.0721,49.0095,49.0363,29289.0
2016-11-21 13:40:00,54.82,54.89,54.82,54.86,37660.0,49.0184,49.081,49.0184,49.0542,37660.0
2016-11-21 13:50:00,54.87,54.87,54.81,54.83,246684.0,49.0631,49.0631,49.0095,49.0273,246684.0
2016-11-21 14:00:00,54.83,54.99,54.82,54.97,46864.0,49.0273,49.1704,49.0184,49.1525,46864.0
2016-11-21 14:10:00,54.97,55.06,54.97,55.05,34910.0,49.1525,49.233,49.1525,49.2241,34910.0
2016-11-21 14:20:00,55.05,55.06,54.98,55.01,45730.0,49.2241,49.233,49.1615,49.1883,45730.0
2016-11-21 14:30:00,55.01,55.02,54.97,55.0,48054.0,49.1883,49.1972,49.1525,49.1794,48054.0
2016-11-21 14:40:00,55.0,55.01,54.97,55.01,37096.0,49.1794,49.1883,49.1525,49.1883,37096.0
2016-11-21 14:50:00,55.0,55.01,54.96,54.96,37338.0,49.1794,49.1883,49.1436,49.1436,37338.0
2016-11-21 15:00:00,54.96,54.96,54.89,54.94,74392.0,49.1436,49.1436,49.081,49.1257,74392.0
2016-11-21 15:10:00,54.94,55.01,54.94,54.95,36210.0,49.1257,49.1883,49.1257,49.1346,36210.0
2016-11-21 15:20:00,54.95,54.96,54.9,54.9,61716.0,49.1346,49.1436,49.0899,49.0899,61716.0
2016-11-21 15:30:00,54.91,54.94,54.9,54.93,72366.0,49.0989,49.1257,49.0899,49.1168,72366.0
2016-11-21 15:40:00,54.94,55.09,54.93,55.09,102562.0,49.1257,49.2598,49.1168,49.2598,102562.0
2016-11-21 15:50:00,55.09,55.18,55.05,55.16,207647.0,49.2598,49.3403,49.2241,49.3224,207647.0
2016-11-22 09:30:00,55.32,55.33,55.0,55.12,85960.0,49.4655,49.4744,49.1794,49.2867,85960.0
2016-11-22 09:40:00,55.11,55.14,55.01,55.03,26964.0,49.2777,49.3045,49.1883,49.2062,26964.0
2016-11-22 09:50:00,55.03,55.06,54.92,54.92,30923.0,49.2062,49.233,49.1078,49.1078,30923.0
2016-11-22 10:00:00,54.96,54.96,54.66,54.68,55964.0,49.1436,49.1436,48.8753,48.8932,55964.0
2016-11-22 10:10:00,54.68,54.7,54.6,54.68,47241.0,48.8932,48.9111,48.8217,48.8932,47241.0
2016-11-22 10:20:00,54.67,54.78,54.61,54.68,75372.0,48.8843,48.9826,48.8306,48.8932,75372.0
2016-11-22 10:30:00,54.68,54.73,54.67,54.69,48131.0,48.8932,48.9379,48.8843,48.9022,48131.0
2016-11-22 10:40:00,54.69,54.84,54.68,54.71,46676.0,48.9022,49.0363,48.8932,48.92,46676.0
2016-11-22 10:50:00,54.71,54.74,54.62,54.74,67908.0,48.92,48.9469,48.8396,48.9469,67908.0
2016-11-22 11:00:00,54.73,54.74,54.61,54.66,64981.0,48.9379,48.9469,48.8306,48.8753,64981.0
2016-11-22 11:10:00,54.66,54.69,54.61,54.65,54573.0,48.8753,48.9022,48.8306,48.8664,54573.0
2016-11-22 11:20:00,54.65,54.67,54.54,54.55,51949.0,48.8664,48.8843,48.768,48.777,51949.0
2016-11-22 11:30:00,54.54,54.56,54.44,54.48,67583.0,48.768,48.7859,48.6786,48.7144,67583.0
2016-11-22 11:40:00,54.48,54.51,54.41,54.41,65363.0,48.7144,48.7412,48.6518,48.6518,65363.0
2016-11-22 11:50:00,54.41,54.46,54.39,54.39,57426.0,48.6518,48.6965,48.6339,48.6339,57426.0
2016-11-22 12:00:00,54.39,54.45,54.37,54.38,35040.0,48.6339,48.6876,48.616,48.625,35040.0
2016-11-22 12:10:00,54.37,54.38,54.28,54.29,53634.0,48.616,48.625,48.5356,48.5445,53634.0
2016-11-22 12:20:00,54.29,54.41,54.27,54.35,62027.0,48.5445,48.6518,48.5266,48.5981,62027.0
2016-11-22 12:30:00,54.36,54.4,54.31,54.31,44704.0,48.6071,48.6429,48.5624,48.5624,44704.0
2016-11-22 12:40:00,54.3,54.33,54.25,54.25,45657.0,48.5534,48.5803,48.5087,48.5087,45657.0
2016-11-22 12:50:00,54.25,54.36,54.23,54.29,46555.0,48.5087,48.6071,48.4908,48.5445,46555.0
2016-11-22 13:00:00,54.3,54.33,54.26,54.3,28448.0,48.5534,48.5803,48.5177,48.5534,28448.0
2016-11-22 13:10:00,54.3,54.3,54.23,54.28,34874.0,48.5534,48.5534,48.4908,48.5356,34874.0
2016-11-22 13:20:00,54.28,54.34,54.27,54.32,40819.0,48.5356,48.5892,48.5266,48.5713,40819.0
2016-11-22 13:30:00,54.31,54.43,54.3,54.43,42602.0,48.5624,48.6697,48.5534,48.6697,42602.0
2016-11-22 13:40:00,54.43,54.5,54.42,54.45,37374.0,48.6697,48.7323,48.6607,48.6876,37374.0
2016-11-22 13:50:00,54.44,54.49,54.42,54.43,36975.0,48.6786,48.7233,48.6607,48.6697,36975.0
2016-11-22 14:00:00,54.43,54.47,54.39,54.39,47152.0,48.6697,48.7054,48.6339,48.6339,47152.0
2016-11-22 14:10:00,54.4,54.42,54.36,54.41,39952.0,48.6429,48.6607,48.6071,48.6518,39952.0
2016-11-22 14:20:00,54.41,54.48,54.39,54.46,38163.0,48.6518,48.7144,48.6339,48.6965,38163.0
2016-11-22 14:30:00,54.45,54.46,54.37,54.43,56988.0,48.6876,48.6965,48.616,48.6697,56988.0
2016-11-22 14:40:00,54.44,54.47,54.37,54.38,41050.0,48.6786,48.7054,48.616,48.625,41050.0
2016-11-22 14:50:00,54.37,54.43,54.34,54.34,53072.0,48.616,48.6697,48.5892,48.5892,53072.0
2016-11-22 15:00:00,54.34,54.37,54.31,54.36,57202.0,48.5892,48.616,48.5624,48.6071,57202.0
2016-11-22 15:10:00,54.36,54.37,54.29,54.37,70756.0,48.6071,48.616,48.5445,48.616,70756.0
2016-11-22 15:20:00,54.37,54.41,54.33,54.35,61821.0,48.616,48.6518,48.5803,48.5981,61821.0
2016-11-22 15:30:00,54.36,54.38,54.35,54.38,75616.0,48.6071,48.625,48.5981,48.625,75616.0
2016-11-22 15:40:00,54.38,54.45,54.37,54.38,109532.0,48.625,48.6876,48.616,48.625,109532.0
2016-11-22 15:50:00,54.38,54.39,54.35,54.35,289515.0,48.625,48.6339,48.5981,48.5981,289515.0
2016-11-23 09:30:00,54.34,54.63,53.92,54.18,81164.0,48.5892,48.8485,48.2137,48.4461,81164.0
2016-11-23 09:40:00,54.22,54.29,53.91,54.06,40310.0,48.4819,48.5445,48.2047,48.3388,40310.0
2016-11-23 09:50:00,54.06,54.16,53.96,54.04,31163.0,48.3388,48.4283,48.2494,48.321,31163.0
2016-11-23 10:00:00,54.04,54.13,53.99,54.05,52297.0,48.321,48.4014,48.2762,48.3299,52297.0
2016-11-23 10:10:00,54.06,54.17,53.97,54.14,36661.0,48.3388,48.4372,48.2584,48.4104,36661.0
2016-11-23 10:20:00,54.13,54.16,54.06,54.16,39514.0,48.4014,48.4283,48.3388,48.4283,39514.0
2016-11-23 10:30:00,54.15,54.2,54.06,54.12,52482.0,48.4193,48.464,48.3388,48.3925,52482.0
2016-11-23 10:40:00,54.11,54.2,54.06,54.11,49787.0,48.3835,48.464,48.3388,48.3835,49787.0
2016-11-23 10:50:00,54.13,54.17,54.12,54.15,34702.0,48.4014,48.4372,48.3925,48.4193,34702.0
2016-11-23 11:00:00,54.16,54.18,54.11,54.15,43332.0,48.4283,48.4461,48.3835,48.4193,43332.0
2016-11-23 11:10:00,54.14,54.17,54.11,54.15,32942.0,48.4104,48.4372,48.3835,48.4193,32942.0
2016-11-23 11:20:00,54.14,54.17,54.03,54.08,58688.0,48.4104,48.4372,48.312,48.3567,58688.0
2016-11-23 11:30:00,54.08,54.11,54.05,54.11,32645.0,48.3567,48.3835,48.3299,48.3835,32645.0
2016-11-23 11:40:00,54.1,54.11,54.04,54.04,36731.0,48.3746,48.3835,48.321,48.321,36731.0
2016-11-23 11:50:00,54.04,54.1,54.04,54.08,38916.0,48.321,48.3746,48.321,48.3567,38916.0
2016-11-23 12:00:00,54.08,54.16,54.07,54.16,50765.0,48.3567,48.4283,48.3478,48.4283,50765.0
2016-11-23 12:10:00,54.16,54.18,54.11,54.13,32845.0,48.4283,48.4461,48.3835,48.4014,32845.0
2016-11-23 12:20:00,54.13,54.16,54.11,54.16,80812.0,48.4014,48.4283,48.3835,48.4283,80812.0
2016-11-23 12:30:00,54.16,54.19,54.12,54.19,35338.0,48.4283,48.4551,48.3925,48.4551,35338.0
2016-11-23 12:40:00,54.19,54.28,54.14,54.25,47629.0,48.4551,48.5356,48.4104,48.5087,47629.0
2016-11-23 12:50:00,54.25,54.25,54.18,54.22,28549.0,48.5087,48.5087,48.4461,48.4819,28549.0
2016-11-23 13:00:00,54.23,54.29,54.22,54.29,21641.0,48.4908,48.5445,48.4819,48.5445,21641.0
2016-11-23 13:10:00,54.29,54.36,54.28,54.34,16678.0,48.5445,48.6071,48.5356,48.5892,16678.0
2016-11-23 13:20:00,54.32,54.35,54.29,54.29,22221.0,48.5713,48.5981,48.5445,48.5445,22221.0
2016-11-23 13:30:00,54.3,54.32,54.26,54.3,27089.0,48.5534,48.5713,48.5177,48.5534,27089.0
2016-11-23 13:40:00,54.31,54.33,54.25,54.28,17421.0,48.5624,48.5803,48.5087,48.5356,17421.0
2016-11-23 13:50:00,54.27,54.28,54.22,54.23,21849.0,48.5266,48.5356,48.4819,48.4908,21849.0
2016-11-23 14:00:00,54.22,54.3,54.22,54.24,27802.0,48.4819,48.5534,48.4819,48.4998,27802.0
2016-11-23 14:10:00,54.24,54.3,54.24,54.26,34060.0,48.4998,48.5534,48.4998,48.5177,34060.0
2016-11-23 14:20:00,54.25,54.3,54.23,54.27,35989.0,48.5087,48.5534,48.4908,48.5266,35989.0
2016-11-23 14:30:00,54.27,54.34,54.27,54.32,62783.0,48.5266,48.5892,48.5266,48.5713,62783.0
2016-11-23 14:40:00,54.32,54.39,54.3,54.35,29370.0,48.5713,48.6339,48.5534,48.5981,29370.0
2016-11-23 14:50:00,54.35,54.4,54.34,54.38,44347.0,48.5981,48.6429,48.5892,48.625,44347.0
2016-11-23 15:00:00,54.39,54.41,54.33,54.37,30146.0,48.6339,48.6518,48.5803,48.616,30146.0
2016-11-23 15:10:00,54.37,54.42,54.37,54.38,34941.0,48.616,48.6607,48.616,48.625,34941.0
2016-11-23 15:20:00,54.37,54.41,54.37,54.39,46819.0,48.616,48.6518,48.616,48.6339,46819.0
2016-11-23 15:30:00,54.39,54.41,54.37,54.4,53023.0,48.6339,48.6518,48.616,48.6429,53023.0
2016-11-23 15:40:00,54.39,54.41,54.34,54.38,108657.0,48.6339,48.6518,48.5892,48.625,108657.0
2016-11-23 15:50:00,54.38,54.39,54.33,54.34,174881.0,48.625,48.6339,48.5803,48.5892,174881.0
2016-11-25 09:30:00,54.48,54.56,54.2,54.55,44567.0,48.7144,48.7859,48.464,48.777,44567.0
2016-11-25 09:40:00,54.55,54.69,54.46,54.63,26191.0,48.777,48.9022,48.6965,48.8485,26191.0
2016-11-25 09:50:00,54.61,54.68,54.6,54.68,20946.0,48.8306,48.8932,48.8217,48.8932,20946.0
2016-11-25 10:00:00,54.69,54.69,54.4,54.43,81906.0,48.9022,48.9022,48.6429,48.6697,81906.0
2016-11-25 10:10:00,54.42,54.47,54.37,54.39,14667.0,48.6607,48.7054,48.616,48.6339,14667.0
2016-11-25 10:20:00,54.37,54.51,54.37,54.43,9611.0,48.616,48.7412,48.616,48.6697,9611.0
2016-11-25 10:30:00,54.44,54.48,54.36,54.46,18893.0,48.6786,48.7144,48.6071,48.6965,18893.0
2016-11-25 10:40:00,54.46,54.53,54.43,54.52,13685.0,48.6965,48.7591,48.6697,48.7502,13685.0
2016-11-25 10:50:00,54.52,54.54,54.48,54.48,17557.0,48.7502,48.768,48.7144,48.7144,17557.0
2016-11-25 11:00:00,54.49,54.52,54.46,54.46,17691.0,48.7233,48.7502,48.6965,48.6965,17691.0
2016-11-25 11:10:00,54.46,54.56,54.45,54.55,13155.0,48.6965,48.7859,48.6876,48.777,13155.0
2016-11-25 11:20:00,54.55,54.55,54.38,54.39,16119.0,48.777,48.777,48.625,48.6339,16119.0
2016-11-25 11:30:00,54.38,54.46,54.31,54.46,20364.0,48.625,48.6965,48.5624,48.6965,20364.0
2016-11-25 11:40:00,54.47,54.5,54.46,54.47,19236.0,48.7054,48.7323,48.6965,48.7054,19236.0
2016-11-25 11:50:00,54.47,54.49,54.4,54.49,14754.0,48.7054,48.7233,48.6429,48.7233,14754.0
2016-11-25 12:00:00,54.5,54.51,54.43,54.43,14854.0,48.7323,48.7412,48.6697,48.6697,14854.0
2016-11-25 12:10:00,54.41,54.49,54.41,54.49,22436.0,48.6518,48.7233,48.6518,48.7233,22436.0
2016-11-25 12:20:00,54.49,54.51,54.45,54.49,16366.0,48.7233,48.7412,48.6876,48.7233,16366.0
2016-11-25 12:30:00,54.49,54.53,54.46,54.5,27628.0,48.7233,48.7591,48.6965,48.7323,27628.0
2016-11-25 12:40:00,54.49,54.59,54.49,54.58,29751.0,48.7233,48.8127,48.7233,48.8038,29751.0
2016-11-25 12:50:00,54.57,54.67,54.56,54.67,54586.0,48.7949,48.8843,48.7859,48.8843,54586.0
2016-11-28 09:30:00,54.66,54.79,54.47,54.5,55022.0,48.8753,48.9916,48.7054,48.7323,55022.0
2016-11-28 09:40:00,54.51,54.52,54.25,54.26,49580.0,48.7412,48.7502,48.5087,48.5177,49580.0
2016-11-28 09:50:00,54.25,54.34,54.13,54.31,68868.0,48.5087,48.5892,48.4014,48.5624,68868.0
2016-11-28 10:00:00,54.32,54.36,54.25,54.34,51732.0,48.5713,48.6071,48.5087,48.5892,51732.0
2016-11-28 10:10:00,54.35,54.35,54.19,54.21,29626.0,48.5981,48.5981,48.4551,48.473,29626.0
2016-11-28 10:20:00,54.23,54.26,54.11,54.16,24199.0,48.4908,48.5177,48.3835,48.4283,24199.0
2016-11-28 10:30:00,54.16,54.24,54.16,54.24,26863.0,48.4283,48.4998,48.4283,48.4998,26863.0
2016-11-28 10:40:00,54.25,54.32,54.16,54.28,26021.0,48.5087,48.5713,48.4283,48.5356,26021.0
2016-11-28 10:50:00,54.28,54.37,54.27,54.34,19838.0,48.5356,48.616,48.5266,48.5892,19838.0
2016-11-28 11:00:00,54.35,54.36,54.27,54.29,23733.0,48.5981,48.6071,48.5266,48.5445,23733.0
2016-11-28 11:10:00,54.28,54.3,54.19,54.26,19917.0,48.5356,48.5534,48.4551,48.5177,19917.0
2016-11-28 11:20:00,54.27,54.27,54.17,54.18,18560.0,48.5266,48.5266,48.4372,48.4461,18560.0
2016-11-28 11:30:00,54.17,54.26,54.1,54.15,20005.0,48.4372,48.5177,48.3746,48.4193,20005.0
2016-11-28 11:40:00,54.17,54.23,54.09,54.18,26876.0,48.4372,48.4908,48.3657,48.4461,26876.0
2016-11-28 11:50:00,54.2,54.25,54.18,54.23,19019.0,48.464,48.5087,48.4461,48.4908,19019.0
2016-11-28 12:00:00,54.22,54.28,54.16,54.26,13488.0,48.4819,48.5356,48.4283,48.5177,13488.0
2016-11-28 12:10:00,54.27,54.28,54.22,54.28,15205.0,48.5266,48.5356,48.4819,48.5356,15205.0
2016-11-28 12:20:00,54.28,54.29,54.2,54.23,22668.0,48.5356,48.5445,48.464,48.4908,22668.0
2016-11-28 12:30:00,54.23,54.29,54.2,54.24,42481.0,48.4908,48.5445,48.464,48.4998,42481.0
2016-11-28 12:40:00,54.24,54.3,54.22,54.28,29262.0,48.4998,48.5534,48.4819,48.5356,29262.0
2016-11-28 12:50:00,54.28,54.32,54.28,54.31,22299.0,48.5356,48.5713,48.5356,48.5624,22299.0
2016-11-28 13:00:00,54.3,54.31,54.23,54.25,18900.0,48.5534,48.5624,48.4908,48.5087,18900.0
2016-11-28 13:10:00,54.26,54.28,54.18,54.25,33373.0,48.5177,48.5356,48.4461,48.5087,33373.0
2016-11-28 13:20:00,54.26,54.36,54.18,54.36,40654.0,48.5177,48.6071,48.4461,48.6071,40654.0
2016-11-28 13:30:00,54.35,54.37,54.32,54.34,56272.0,48.5981,48.616,48.5713,48.5892,56272.0
2016-11-28 13:40:00,54.33,54.33,54.27,54.29,22549.0,48.5803,48.5803,48.5266,48.5445,22549.0
2016-11-28 13:50:00,54.29,54.32,54.23,54.32,32924.0,48.5445,48.5713,48.4908,48.5713,32924.0
2016-11-28 14:00:00,54.33,54.33,54.28,54.28,24085.0,48.5803,48.5803,48.5356,48.5356,24085.0
2016-11-28 14:10:00,54.28,54.31,54.26,54.3,19563.0,48.5356,48.5624,48.5177,48.5534,19563.0
2016-11-28 14:20:00,54.3,54.32,54.24,54.26,23026.0,48.5534,48.5713,48.4998,48.5177,23026.0
2016-11-28 14:30:00,54.25,54.28,54.23,54.27,19056.0,48.5087,48.5356,48.4908,48.5266,19056.0
2016-11-28 14:40:00,54.27,54.29,54.22,54.22,23302.0,48.5266,48.5445,48.4819,48.4819,23302.0
2016-11-28 14:50:00,54.22,54.26,54.2,54.25,59990.0,48.4819,48.5177,48.464,48.5087,59990.0
2016-11-28 15:00:00,54.25,54.26,54.19,54.21,49048.0,48.5087,48.5177,48.4551,48.473,49048.0
2016-11-28 15:10:00,54.21,54.22,54.15,54.16,60245.0,48.473,48.4819,48.4193,48.4283,60245.0
2016-11-28 15:20:00,54.17,54.17,54.03,54.04,37992.0,48.4372,48.4372,48.312,48.321,37992.0
2016-11-28 15:30:00,54.05,54.11,54.04,54.06,59999.0,48.3299,48.3835,48.321,48.3388,59999.0
2016-11-28 15:40:00,54.06,54.08,54.03,54.04,97897.0,48.3388,48.3567,48.312,48.321,97897.0
2016-11-28 15:50:00,54.04,54.11,54.03,54.09,197158.0,48.321,48.3835,48.312,48.3657,197158.0
2016-11-29 09:30:00,54.35,54.35,53.95,54.11,133529.0,48.5981,48.5981,48.2405,48.3835,133529.0
2016-11-29 09:40:00,54.11,54.31,54.03,54.09,113667.0,48.3835,48.5624,48.312,48.3657,113667.0
2016-11-29 09:50:00,54.09,54.22,54.07,54.15,49541.0,48.3657,48.4819,48.3478,48.4193,49541.0
2016-11-29 10:00:00,54.15,54.28,54.13,54.21,55439.0,48.4193,48.5356,48.4014,48.473,55439.0
2016-11-29 10:10:00,54.21,54.59,54.2,54.54,141167.0,48.473,48.8127,48.464,48.768,141167.0
2016-11-29 10:20:00,54.52,54.57,54.41,54.46,45231.0,48.7502,48.7949,48.6518,48.6965,45231.0
2016-11-29 10:30:00,54.47,54.54,54.42,54.5,63670.0,48.7054,48.768,48.6607,48.7323,63670.0
2016-11-29 10:40:00,54.51,54.55,54.45,54.48,37214.0,48.7412,48.777,48.6876,48.7144,37214.0
2016-11-29 10:50:00,54.48,54.64,54.46,54.64,48830.0,48.7144,48.8575,48.6965,48.8575,48830.0
2016-11-29 11:00:00,54.65,54.66,54.57,54.65,29841.0,48.8664,48.8753,48.7949,48.8664,29841.0
2016-11-29 11:10:00,54.66,54.66,54.56,54.66,29726.0,48.8753,48.8753,48.7859,48.8753,29726.0
2016-11-29 11:20:00,54.66,54.67,54.59,54.61,61452.0,48.8753,48.8843,48.8127,48.8306,61452.0
2016-11-29 11:30:00,54.62,54.73,54.61,54.66,35501.0,48.8396,48.9379,48.8306,48.8753,35501.0
2016-11-29 11:40:00,54.66,54.73,54.63,54.69,27970.0,48.8753,48.9379,48.8485,48.9022,27970.0
2016-11-29 11:50:00,54.71,54.71,54.64,54.7,22774.0,48.92,48.92,48.8575,48.9111,22774.0
2016-11-29 12:00:00,54.7,54.77,54.65,54.7,35949.0,48.9111,48.9737,48.8664,48.9111,35949.0
2016-11-29 12:10:00,54.7,54.75,54.68,54.73,17463.0,48.9111,48.9558,48.8932,48.9379,17463.0
2016-11-29 12:20:00,54.75,54.75,54.62,54.66,94359.0,48.9558,48.9558,48.8396,48.8753,94359.0
2016-11-29 12:30:00,54.67,54.7,54.65,54.66,88463.0,48.8843,48.9111,48.8664,48.8753,88463.0
2016-11-29 12:40:00,54.66,54.71,54.64,54.65,68256.0,48.8753,48.92,48.8575,48.8664,68256.0
2016-11-29 12:50:00,54.66,54.72,54.65,54.69,109046.0,48.8753,48.929,48.8664,48.9022,109046.0
2016-11-29 13:00:00,54.68,54.7,54.66,54.67,60986.0,48.8932,48.9111,48.8753,48.8843,60986.0
2016-11-29 13:10:00,54.66,54.69,54.63,54.66,46667.0,48.8753,48.9022,48.8485,48.8753,46667.0
2016-11-29 13:20:00,54.67,54.69,54.63,54.67,44977.0,48.8843,48.9022,48.8485,48.8843,44977.0
2016-11-29 13:30:00,54.67,54.69,54.66,54.67,38175.0,48.8843,48.9022,48.8753,48.8843,38175.0
2016-11-29 13:40:00,54.67,54.69,54.63,54.64,33115.0,48.8843,48.9022,48.8485,48.8575,33115.0
2016-11-29 13:50:00,54.65,54.72,54.6,54.67,67790.0,48.8664,48.929,48.8217,48.8843,67790.0
2016-11-29 14:00:00,54.67,54.79,54.67,54.78,53150.0,48.8843,48.9916,48.8843,48.9826,53150.0
2016-11-29 14:10:00,54.78,54.85,54.75,54.76,38545.0,48.9826,49.0452,48.9558,48.9648,38545.0
2016-11-29 14:20:00,54.77,54.81,54.65,54.7,103995.0,48.9737,49.0095,48.8664,48.9111,103995.0
2016-11-29 14:30:00,54.7,54.92,54.64,54.85,87071.0,48.9111,49.1078,48.8575,49.0452,87071.0
2016-11-29 14:40:00,54.85,54.93,54.83,54.93,41050.0,49.0452,49.1168,49.0273,49.1168,41050.0
2016-11-29 14:50:00,54.91,54.94,54.85,54.86,40029.0,49.0989,49.1257,49.0452,49.0542,40029.0
2016-11-29 15:00:00,54.86,54.88,54.79,54.8,31464.0,49.0542,49.0721,48.9916,49.0005,31464.0
2016-11-29 15:10:00,54.79,54.83,54.7,54.72,38798.0,48.9916,49.0273,48.9111,48.929,38798.0
2016-11-29 15:20:00,54.72,54.77,54.7,54.73,43940.0,48.929,48.9737,48.9111,48.9379,43940.0
2016-11-29 15:30:00,54.73,54.82,54.71,54.78,63159.0,48.9379,49.0184,48.92,48.9826,63159.0
2016-11-29 15:40:00,54.78,54.81,54.72,54.79,99073.0,48.9826,49.0095,48.929,48.9916,99073.0
2016-11-29 15:50:00,54.79,54.87,54.78,54.86,204091.0,48.9916,49.0631,48.9826,49.0542,204091.0
2016-11-30 09:30:00,55.32,55.86,55.26,55.58,256382.0,49.4655,49.9483,49.4118,49.698,256382.0
2016-11-30 09:40:00,55.58,55.65,55.45,55.57,110545.0,49.698,49.7606,49.5817,49.689,110545.0
2016-11-30 09:50:00,55.56,55.59,55.48,55.55,53893.0,49.6801,49.7069,49.6086,49.6712,53893.0
2016-11-30 10:00:00,55.55,55.62,55.52,55.62,126076.0,49.6712,49.7337,49.6443,49.7337,126076.0
2016-11-30 10:10:00,55.63,55.63,55.53,55.57,191021.0,49.7427,49.7427,49.6533,49.689,191021.0
2016-11-30 10:20:00,55.56,55.59,55.47,55.53,347965.0,49.6801,49.7069,49.5996,49.6533,347965.0
2016-11-30 10:30:00,55.53,55.63,55.52,55.6,78069.0,49.6533,49.7427,49.6443,49.7159,78069.0
2016-11-30 10:40:00,55.6,55.62,55.55,55.57,96569.0,49.7159,49.7337,49.6712,49.689,96569.0
2016-11-30 10:50:00,55.56,55.66,55.56,55.65,126972.0,49.6801,49.7695,49.6801,49.7606,126972.0
2016-11-30 11:00:00,55.65,55.7,55.6,55.68,69364.0,49.7606,49.8053,49.7159,49.7874,69364.0
2016-11-30 11:10:00,55.68,55.72,55.65,55.66,60477.0,49.7874,49.8232,49.7606,49.7695,60477.0
2016-11-30 11:20:00,55.65,55.78,55.65,55.75,86827.0,49.7606,49.8768,49.7606,49.85,86827.0
2016-11-30 11:30:00,55.75,55.77,55.72,55.75,59201.0,49.85,49.8679,49.8232,49.85,59201.0
2016-11-30 11:40:00,55.74,55.78,55.72,55.75,69824.0,49.841,49.8768,49.8232,49.85,69824.0
2016-11-30 11:50:00,55.74,55.75,55.69,55.7,72416.0,49.841,49.85,49.7963,49.8053,72416.0
2016-11-30 12:00:00,55.7,55.7,55.54,55.54,45189.0,49.8053,49.8053,49.6622,49.6622,45189.0
2016-11-30 12:10:00,55.53,55.6,55.53,55.6,60370.0,49.6533,49.7159,49.6533,49.7159,60370.0
2016-11-30 12:20:00,55.6,55.61,55.55,55.55,115337.0,49.7159,49.7248,49.6712,49.6712,115337.0
2016-11-30 12:30:00,55.56,55.57,55.44,55.45,71086.0,49.6801,49.689,49.5728,49.5817,71086.0
2016-11-30 12:40:00,55.44,55.5,55.43,55.5,73219.0,49.5728,49.6264,49.5638,49.6264,73219.0
2016-11-30 12:50:00,55.49,55.5,55.47,55.49,56307.0,49.6175,49.6264,49.5996,49.6175,56307.0
2016-11-30 13:00:00,55.5,55.51,55.44,55.44,69091.0,49.6264,49.6354,49.5728,49.5728,69091.0
2016-11-30 13:10:00,55.44,55.46,55.35,55.4,54321.0,49.5728,49.5907,49.4923,49.537,54321.0
2016-11-30 13:20:00,55.4,55.6,55.4,55.49,114179.0,49.537,49.7159,49.537,49.6175,114179.0
2016-11-30 13:30:00,55.5,55.56,55.49,55.5,49738.0,49.6264,49.6801,49.6175,49.6264,49738.0
2016-11-30 13:40:00,55.5,55.63,55.5,55.54,85153.0,49.6264,49.7427,49.6264,49.6622,85153.0
2016-11-30 13:50:00,55.54,55.6,55.52,55.56,73713.0,49.6622,49.7159,49.6443,49.6801,73713.0
2016-11-30 14:00:00,55.55,55.58,55.48,55.51,125144.0,49.6712,49.698,49.6086,49.6354,125144.0
2016-11-30 14:10:00,55.51,55.63,55.5,55.55,78185.0,49.6354,49.7427,49.6264,49.6712,78185.0
2016-11-30 14:20:00,55.55,55.58,55.5,55.53,80131.0,49.6712,49.698,49.6264,49.6533,80131.0
2016-11-30 14:30:00,55.52,55.54,55.45,55.51,143797.0,49.6443,49.6622,49.5817,49.6354,143797.0
2016-11-30 14:40:00,55.5,55.51,55.41,55.45,83087.0,49.6264,49.6354,49.546,49.5817,83087.0
2016-11-30 14:50:00,55.45,55.47,55.37,55.39,104254.0,49.5817,49.5996,49.5102,49.5281,104254.0
2016-11-30 15:00:00,55.4,55.45,55.33,55.38,81678.0,49.537,49.5817,49.4744,49.5191,81678.0
2016-11-30 15:10:00,55.37,55.53,55.36,55.48,109602.0,49.5102,49.6533,49.5013,49.6086,109602.0
2016-11-30 15:20:00,55.49,55.58,55.48,55.52,142299.0,49.6175,49.698,49.6086,49.6443,142299.0
2016-11-30 15:30:00,55.52,55.52,55.5,55.51,148009.0,49.6443,49.6443,49.6264,49.6354,148009.0
2016-11-30 15:40:00,55.51,55.54,55.49,55.5,151672.0,49.6354,49.6622,49.6175,49.6264,151672.0
2016-11-30 15:50:00,55.5,55.52,55.41,55.41,432990.0,49.6264,49.6443,49.546,49.546,432990.0
2016-12-01 09:30:00,55.5,55.54,55.38,55.47,101340.0,49.6264,49.6622,49.5191,49.5996,101340.0
2016-12-01 09:40:00,55.47,55.55,55.43,55.51,83801.0,49.5996,49.6712,49.5638,49.6354,83801.0
2016-12-01 09:50:00,55.51,55.58,55.45,55.55,80747.0,49.6354,49.698,49.5817,49.6712,80747.0
2016-12-01 10:00:00,55.55,55.83,55.49,55.75,90482.0,49.6712,49.9215,49.6175,49.85,90482.0
2016-12-01 10:10:00,55.74,55.8,55.69,55.77,63612.0,49.841,49.8947,49.7963,49.8679,63612.0
2016-12-01 10:20:00,55.77,55.78,55.56,55.6,68526.0,49.8679,49.8768,49.6801,49.7159,68526.0
2016-12-01 10:30:00,55.6,55.67,55.53,55.6,61733.0,49.7159,49.7785,49.6533,49.7159,61733.0
2016-12-01 10:40:00,55.6,55.64,55.54,55.56,58471.0,49.7159,49.7516,49.6622,49.6801,58471.0
2016-12-01 10:50:00,55.55,55.62,55.51,55.53,61518.0,49.6712,49.7337,49.6354,49.6533,61518.0
2016-12-01 11:00:00,55.53,55.68,55.51,55.59,62416.0,49.6533,49.7874,49.6354,49.7069,62416.0
2016-12-01 11:10:00,55.6,55.68,55.59,55.62,42982.0,49.7159,49.7874,49.7069,49.7337,42982.0
2016-12-01 11:20:00,55.62,55.77,55.62,55.67,114092.0,49.7337,49.8679,49.7337,49.7785,114092.0
2016-12-01 11:30:00,55.66,55.7,55.64,55.69,45108.0,49.7695,49.8053,49.7516,49.7963,45108.0
2016-12-01 11:40:00,55.69,55.76,55.66,55.71,30718.0,49.7963,49.8589,49.7695,49.8142,30718.0
2016-12-01 11:50:00,55.69,55.74,55.68,55.73,69450.0,49.7963,49.841,49.7874,49.8321,69450.0
2016-12-01 12:00:00,55.72,55.72,55.65,55.69,54370.0,49.8232,49.8232,49.7606,49.7963,54370.0
2016-12-01 12:10:00,55.68,55.72,55.65,55.7,46854.0,49.7874,49.8232,49.7606,49.8053,46854.0
2016-12-01 12:20:00,55.7,55.74,55.66,55.72,47159.0,49.8053,49.841,49.7695,49.8232,47159.0
2016-12-01 12:30:00,55.72,55.81,55.67,55.8,51759.0,49.8232,49.9036,49.7785,49.8947,51759.0
2016-12-01 12:40:00,55.79,55.9,55.74,55.75,85482.0,49.8858,49.9841,49.841,49.85,85482.0
2016-12-01 12:50:00,55.76,55.82,55.7,55.81,197305.0,49.8589,49.9126,49.8053,49.9036,197305.0
2016-12-01 13:00:00,55.8,55.95,55.76,55.87,159515.0,49.8947,50.0288,49.8589,49.9573,159515.0
2016-12-01 13:10:00,55.87,56.05,55.86,56.03,89812.0,49.9573,50.1182,49.9483,50.1004,89812.0
2016-12-01 13:20:00,56.01,56.09,55.97,56.03,35970.0,50.0825,50.154,50.0467,50.1004,35970.0
2016-12-01 13:30:00,56.03,56.1,56.0,56.09,43641.0,50.1004,50.1629,50.0735,50.154,43641.0
2016-12-01 13:40:00,56.09,56.19,56.07,56.14,59228.0,50.154,50.2434,50.1361,50.1987,59228.0
2016-12-01 13:50:00,56.15,56.19,56.07,56.11,80927.0,50.2077,50.2434,50.1361,50.1719,80927.0
2016-12-01 14:00:00,56.11,56.28,56.1,56.21,106725.0,50.1719,50.3239,50.1629,50.2613,106725.0
2016-12-01 14:10:00,56.21,56.22,56.04,56.16,180460.0,50.2613,50.2702,50.1093,50.2166,180460.0
2016-12-01 14:20:00,56.16,56.24,56.13,56.17,55528.0,50.2166,50.2881,50.1898,50.2255,55528.0
2016-12-01 14:30:00,56.17,56.27,56.14,56.17,132393.0,50.2255,50.315,50.1987,50.2255,132393.0
2016-12-01 14:40:00,56.18,56.27,56.16,56.16,59371.0,50.2345,50.315,50.2166,50.2166,59371.0
2016-12-01 14:50:00,56.16,56.21,56.15,56.18,49335.0,50.2166,50.2613,50.2077,50.2345,49335.0
2016-12-01 15:00:00,56.18,56.22,56.15,56.21,67037.0,50.2345,50.2702,50.2077,50.2613,67037.0
2016-12-01 15:10:00,56.21,56.28,56.18,56.19,72426.0,50.2613,50.3239,50.2345,50.2434,72426.0
2016-12-01 15:20:00,56.19,56.3,56.19,56.23,172120.0,50.2434,50.3418,50.2434,50.2792,172120.0
2016-12-01 15:30:00,56.22,56.31,56.2,56.23,134667.0,50.2702,50.3507,50.2524,50.2792,134667.0
2016-12-01 15:40:00,56.23,56.27,56.21,56.25,155095.0,50.2792,50.315,50.2613,50.2971,155095.0
2016-12-01 15:50:00,56.25,56.4,56.24,56.36,288944.0,50.2971,50.4312,50.2881,50.3954,288944.0
2016-12-02 09:30:00,56.39,56.59,56.0,56.59,76364.0,50.4223,50.6011,50.0735,50.6011,76364.0
2016-12-02 09:40:00,56.52,56.7,56.33,56.53,82333.0,50.5385,50.6994,50.3686,50.5474,82333.0
2016-12-02 09:50:00,56.54,56.54,56.3,56.3,36440.0,50.5564,50.5564,50.3418,50.3418,36440.0
2016-12-02 10:00:00,56.3,56.51,56.24,56.42,43625.0,50.3418,50.5296,50.2881,50.4491,43625.0
2016-12-02 10:10:00,56.42,56.5,56.37,56.44,32263.0,50.4491,50.5206,50.4044,50.467,32263.0
2016-12-02 10:20:00,56.43,56.51,56.4,56.51,41630.0,50.458,50.5296,50.4312,50.5296,41630.0
2016-12-02 10:30:00,56.5,56.62,56.48,56.61,54788.0,50.5206,50.6279,50.5027,50.619,54788.0
2016-12-02 10:40:00,56.62,56.62,56.53,56.59,38726.0,50.6279,50.6279,50.5474,50.6011,38726.0
2016-12-02 10:50:00,56.59,56.71,56.55,56.66,30402.0,50.6011,50.7084,50.5653,50.6637,30402.0
2016-12-02 11:00:00,56.64,56.7,56.59,56.65,54432.0,50.6458,50.6994,50.6011,50.6547,54432.0
2016-12-02 11:10:00,56.66,56.74,56.59,56.6,39225.0,50.6637,50.7352,50.6011,50.61,39225.0
2016-12-02 11:20:00,56.61,56.68,56.58,56.6,16480.0,50.619,50.6816,50.5921,50.61,16480.0
2016-12-02 11:30:00,56.61,56.62,56.53,56.55,49990.0,50.619,50.6279,50.5474,50.5653,49990.0
2016-12-02 11:40:00,56.55,56.57,56.46,56.5,33619.0,50.5653,50.5832,50.4848,50.5206,33619.0
2016-12-02 11:50:00,56.5,56.53,56.49,56.5,35227.0,50.5206,50.5474,50.5117,50.5206,35227.0
2016-12-02 12:00:00,56.51,56.52,56.47,56.5,35593.0,50.5296,50.5385,50.4938,50.5206,35593.0
2016-12-02 12:10:00,56.49,56.53,56.46,56.53,32950.0,50.5117,50.5474,50.4848,50.5474,32950.0
2016-12-02 12:20:00,56.54,56.57,56.5,56.53,18940.0,50.5564,50.5832,50.5206,50.5474,18940.0
2016-12-02 12:30:00,56.53,56.56,56.46,56.49,42367.0,50.5474,50.5743,50.4848,50.5117,42367.0
2016-12-02 12:40:00,56.47,56.58,56.42,56.55,25612.0,50.4938,50.5921,50.4491,50.5653,25612.0
2016-12-02 12:50:00,56.55,56.6,56.51,56.52,39671.0,50.5653,50.61,50.5296,50.5385,39671.0
2016-12-02 13:00:00,56.52,56.53,56.38,56.38,73012.0,50.5385,50.5474,50.4133,50.4133,73012.0
2016-12-02 13:10:00,56.38,56.39,56.29,56.35,34306.0,50.4133,50.4223,50.3328,50.3865,34306.0
2016-12-02 13:20:00,56.35,56.37,56.25,56.32,47305.0,50.3865,50.4044,50.2971,50.3597,47305.0
2016-12-02 13:30:00,56.31,56.45,56.31,56.43,32870.0,50.3507,50.4759,50.3507,50.458,32870.0
2016-12-02 13:40:00,56.42,56.45,56.34,56.34,148751.0,50.4491,50.4759,50.3775,50.3775,148751.0
2016-12-02 13:50:00,56.35,56.39,56.33,56.36,64543.0,50.3865,50.4223,50.3686,50.3954,64543.0
2016-12-02 14:00:00,56.36,56.45,56.32,56.42,116395.0,50.3954,50.4759,50.3597,50.4491,116395.0
2016-12-02 14:10:00,56.42,56.56,56.39,56.52,59052.0,50.4491,50.5743,50.4223,50.5385,59052.0
2016-12-02 14:20:00,56.52,56.54,56.42,56.49,32811.0,50.5385,50.5564,50.4491,50.5117,32811.0
2016-12-02 14:30:00,56.49,56.49,56.38,56.39,46762.0,50.5117,50.5117,50.4133,50.4223,46762.0
2016-12-02 14:40:00,56.39,56.47,56.38,56.46,41322.0,50.4223,50.4938,50.4133,50.4848,41322.0
2016-12-02 14:50:00,56.45,56.47,56.41,56.46,34347.0,50.4759,50.4938,50.4401,50.4848,34347.0
2016-12-02 15:00:00,56.44,56.45,56.41,56.42,39416.0,50.467,50.4759,50.4401,50.4491,39416.0
2016-12-02 15:10:00,56.43,56.45,56.4,56.45,42553.0,50.458,50.4759,50.4312,50.4759,42553.0
2016-12-02 15:20:00,56.45,56.52,56.45,56.52,56003.0,50.4759,50.5385,50.4759,50.5385,56003.0
2016-12-02 15:30:00,56.52,56.57,56.46,56.47,65375.0,50.5385,50.5832,50.4848,50.4938,65375.0
2016-12-02 15:40:00,56.46,56.47,56.42,56.47,114223.0,50.4848,50.4938,50.4491,50.4938,114223.0
2016-12-02 15:50:00,56.47,56.67,56.47,56.65,503041.0,50.4938,50.6726,50.4938,50.6547,503041.0
2016-12-05 09:30:00,56.93,57.29,56.85,56.99,85797.0,50.9051,51.227,50.8336,50.9588,85797.0
2016-12-05 09:40:00,56.99,57.09,56.96,57.0,60788.0,50.9588,51.0482,50.9319,50.9677,60788.0
2016-12-05 09:50:00,56.99,57.33,56.97,57.32,70473.0,50.9588,51.2628,50.9409,51.2538,70473.0
2016-12-05 10:00:00,57.33,57.4,57.26,57.34,98504.0,51.2628,51.3254,51.2002,51.2717,98504.0
2016-12-05 10:10:00,57.33,57.43,57.29,57.35,144373.0,51.2628,51.3522,51.227,51.2807,144373.0
2016-12-05 10:20:00,57.35,57.41,57.27,57.4,86760.0,51.2807,51.3343,51.2091,51.3254,86760.0
2016-12-05 10:30:00,57.4,57.49,57.38,57.47,118618.0,51.3254,51.4058,51.3075,51.388,118618.0
2016-12-05 10:40:00,57.46,57.48,57.37,57.43,74871.0,51.379,51.3969,51.2985,51.3522,74871.0
2016-12-05 10:50:00,57.43,57.54,57.43,57.5,81927.0,51.3522,51.4505,51.3522,51.4148,81927.0
2016-12-05 11:00:00,57.5,57.52,57.42,57.5,44822.0,51.4148,51.4327,51.3432,51.4148,44822.0
2016-12-05 11:10:00,57.51,57.62,57.43,57.6,57617.0,51.4237,51.5221,51.3522,51.5042,57617.0
2016-12-05 11:20:00,57.6,57.66,57.51,57.65,55245.0,51.5042,51.5578,51.4237,51.5489,55245.0
2016-12-05 11:30:00,57.66,57.68,57.58,57.61,61974.0,51.5578,51.5757,51.4863,51.5131,61974.0
2016-12-05 11:40:00,57.61,57.74,57.6,57.63,132570.0,51.5131,51.6294,51.5042,51.531,132570.0
2016-12-05 11:50:00,57.63,57.64,57.39,57.45,59762.0,51.531,51.54,51.3164,51.3701,59762.0
2016-12-05 12:00:00,57.46,57.5,57.31,57.32,46626.0,51.379,51.4148,51.2449,51.2538,46626.0
2016-12-05 12:10:00,57.32,57.52,57.31,57.42,68580.0,51.2538,51.4327,51.2449,51.3432,68580.0
2016-12-05 12:20:00,57.42,57.49,57.38,57.47,41925.0,51.3432,51.4058,51.3075,51.388,41925.0
2016-12-05 12:30:00,57.46,57.54,57.43,57.51,118161.0,51.379,51.4505,51.3522,51.4237,118161.0
2016-12-05 12:40:00,57.51,57.8,57.47,57.77,208133.0,51.4237,51.683,51.388,51.6562,208133.0
2016-12-05 12:50:00,57.78,57.86,57.72,57.8,138561.0,51.6651,51.7367,51.6115,51.683,138561.0
2016-12-05 13:00:00,57.8,57.86,57.72,57.74,101270.0,51.683,51.7367,51.6115,51.6294,101270.0
2016-12-05 13:10:00,57.73,57.78,57.71,57.72,36671.0,51.6204,51.6651,51.6026,51.6115,36671.0
2016-12-05 13:20:00,57.71,57.72,57.61,57.66,36470.0,51.6026,51.6115,51.5131,51.5578,36470.0
2016-12-05 13:30:00,57.66,57.72,57.63,57.66,35876.0,51.5578,51.6115,51.531,51.5578,35876.0
2016-12-05 13:40:00,57.66,57.72,57.65,57.72,26063.0,51.5578,51.6115,51.5489,51.6115,26063.0
2016-12-05 13:50:00,57.72,57.72,57.65,57.66,47047.0,51.6115,51.6115,51.5489,51.5578,47047.0
2016-12-05 14:00:00,57.65,57.7,57.59,57.64,42583.0,51.5489,51.5936,51.4953,51.54,42583.0
2016-12-05 14:10:00,57.64,57.66,57.54,57.62,45149.0,51.54,51.5578,51.4505,51.5221,45149.0
2016-12-05 14:20:00,57.61,57.62,57.49,57.58,50094.0,51.5131,51.5221,51.4058,51.4863,50094.0
2016-12-05 14:30:00,57.58,57.65,57.52,57.58,56426.0,51.4863,51.5489,51.4327,51.4863,56426.0
2016-12-05 14:40:00,57.58,57.58,57.49,57.53,36456.0,51.4863,51.4863,51.4058,51.4416,36456.0
2016-12-05 14:50:00,57.53,57.62,57.5,57.61,38509.0,51.4416,51.5221,51.4148,51.5131,38509.0
2016-12-05 15:00:00,57.61,57.73,57.61,57.7,74447.0,51.5131,51.6204,51.5131,51.5936,74447.0
2016-12-05 15:10:00,57.69,57.72,57.65,57.66,60333.0,51.5847,51.6115,51.5489,51.5578,60333.0
2016-12-05 15:20:00,57.67,57.73,57.66,57.69,65855.0,51.5668,51.6204,51.5578,51.5847,65855.0
2016-12-05 15:30:00,57.69,57.71,57.64,57.66,106801.0,51.5847,51.6026,51.54,51.5578,106801.0
2016-12-05 15:40:00,57.66,57.72,57.65,57.7,288355.0,51.5578,51.6115,51.5489,51.5936,288355.0
2016-12-05 15:50:00,57.71,57.81,57.64,57.78,522332.0,51.6026,51.692,51.54,51.6651,522332.0
2016-12-06 09:30:00,57.8,58.01,57.73,57.82,71829.0,51.683,51.8708,51.6204,51.7009,71829.0
2016-12-06 09:40:00,57.84,57.95,57.75,57.87,46718.0,51.7188,51.8172,51.6383,51.7456,46718.0
2016-12-06 09:50:00,57.89,57.93,57.78,57.9,137437.0,51.7635,51.7993,51.6651,51.7725,137437.0
2016-12-06 10:00:00,57.89,57.97,57.87,57.91,74233.0,51.7635,51.835,51.7456,51.7814,74233.0
2016-12-06 10:10:00,57.91,57.93,57.66,57.73,193976.0,51.7814,51.7993,51.5578,51.6204,193976.0
2016-12-06 10:20:00,57.72,57.79,57.66,57.66,91866.0,51.6115,51.6741,51.5578,51.5578,91866.0
2016-12-06 10:30:00,57.67,57.89,57.66,57.83,69862.0,51.5668,51.7635,51.5578,51.7099,69862.0
2016-12-06 10:40:00,57.82,57.85,57.66,57.68,49656.0,51.7009,51.7277,51.5578,51.5757,49656.0
2016-12-06 10:50:00,57.68,57.73,57.68,57.7,46001.0,51.5757,51.6204,51.5757,51.5936,46001.0
2016-12-06 11:00:00,57.71,57.82,57.64,57.66,53230.0,51.6026,51.7009,51.54,51.5578,53230.0
2016-12-06 11:10:00,57.67,57.72,57.65,57.69,48374.0,51.5668,51.6115,51.5489,51.5847,48374.0
2016-12-06 11:20:00,57.69,57.88,57.68,57.81,69715.0,51.5847,51.7546,51.5757,51.692,69715.0
2016-12-06 11:30:00,57.81,57.84,57.73,57.76,45412.0,51.692,51.7188,51.6204,51.6473,45412.0
2016-12-06 11:40:00,57.76,57.86,57.74,57.84,57298.0,51.6473,51.7367,51.6294,51.7188,57298.0
2016-12-06 11:50:00,57.85,57.98,57.85,57.98,33729.0,51.7277,51.844,51.7277,51.844,33729.0
2016-12-06 12:00:00,57.99,57.99,57.88,57.92,47796.0,51.8529,51.8529,51.7546,51.7903,47796.0
2016-12-06 12:10:00,57.92,57.93,57.85,57.9,34658.0,51.7903,51.7993,51.7277,51.7725,34658.0
2016-12-06 12:20:00,57.89,57.93,57.85,57.93,24038.0,51.7635,51.7993,51.7277,51.7993,24038.0
2016-12-06 12:30:00,57.91,57.99,57.82,57.98,229314.0,51.7814,51.8529,51.7009,51.844,229314.0
2016-12-06 12:40:00,57.97,58.05,57.97,58.03,39630.0,51.835,51.9066,51.835,51.8887,39630.0
2016-12-06 12:50:00,58.04,58.05,57.97,58.01,40774.0,51.8976,51.9066,51.835,51.8708,40774.0
2016-12-06 13:00:00,58.01,58.07,58.0,58.04,36703.0,51.8708,51.9245,51.8619,51.8976,36703.0
2016-12-06 13:10:00,58.04,58.08,58.01,58.07,51519.0,51.8976,51.9334,51.8708,51.9245,51519.0
2016-12-06 13:20:00,58.07,58.12,58.05,58.1,41089.0,51.9245,51.9692,51.9066,51.9513,41089.0
2016-12-06 13:30:00,58.1,58.17,58.08,58.12,56920.0,51.9513,52.0139,51.9334,51.9692,56920.0
2016-12-06 13:40:00,58.13,58.2,58.13,58.16,33345.0,51.9781,52.0407,51.9781,52.0049,33345.0
2016-12-06 13:50:00,58.16,58.21,58.13,58.18,50867.0,52.0049,52.0496,51.9781,52.0228,50867.0
2016-12-06 14:00:00,58.18,58.22,58.1,58.12,53965.0,52.0228,52.0586,51.9513,51.9692,53965.0
2016-12-06 14:10:00,58.11,58.3,58.11,58.21,80556.0,51.9602,52.1301,51.9602,52.0496,80556.0
2016-12-06 14:20:00,58.21,58.29,58.19,58.27,82795.0,52.0496,52.1212,52.0318,52.1033,82795.0
2016-12-06 14:30:00,58.26,58.37,58.25,58.37,70043.0,52.0944,52.1927,52.0854,52.1927,70043.0
2016-12-06 14:40:00,58.37,58.38,58.31,58.33,48911.0,52.1927,52.2017,52.1391,52.1569,48911.0
2016-12-06 14:50:00,58.34,58.43,58.31,58.39,54874.0,52.1659,52.2464,52.1391,52.2106,54874.0
2016-12-06 15:00:00,58.39,58.42,58.35,58.37,122777.0,52.2106,52.2374,52.1748,52.1927,122777.0
2016-12-06 15:10:00,58.36,58.45,58.35,58.43,133693.0,52.1838,52.2642,52.1748,52.2464,133693.0
2016-12-06 15:20:00,58.43,58.45,58.36,58.4,96964.0,52.2464,52.2642,52.1838,52.2195,96964.0
2016-12-06 15:30:00,58.4,58.53,58.4,58.47,109494.0,52.2195,52.3358,52.2195,52.2821,109494.0
2016-12-06 15:40:00,58.47,58.5,58.43,58.49,148447.0,52.2821,52.309,52.2464,52.3,148447.0
2016-12-06 15:50:00,58.48,58.62,58.48,58.55,405693.0,52.2911,52.4163,52.2911,52.3537,405693.0
2016-12-07 09:30:00,58.82,59.24,58.79,59.13,239682.0,52.5951,52.9706,52.5683,52.8723,239682.0
2016-12-07 09:40:00,59.13,59.17,58.64,58.66,102261.0,52.8723,52.908,52.4341,52.452,102261.0
2016-12-07 09:50:00,58.66,58.91,58.66,58.85,59640.0,52.452,52.6756,52.452,52.6219,59640.0
2016-12-07 10:00:00,58.82,58.87,58.75,58.77,54513.0,52.5951,52.6398,52.5325,52.5504,54513.0
2016-12-07 10:10:00,58.78,58.82,58.66,58.75,51116.0,52.5593,52.5951,52.452,52.5325,51116.0
2016-12-07 10:20:00,58.73,58.79,58.65,58.79,48886.0,52.5146,52.5683,52.4431,52.5683,48886.0
2016-12-07 10:30:00,58.78,58.82,58.67,58.74,30967.0,52.5593,52.5951,52.461,52.5236,30967.0
2016-12-07 10:40:00,58.74,58.99,58.72,58.87,337364.0,52.5236,52.7471,52.5057,52.6398,337364.0
2016-12-07 10:50:00,58.89,58.96,58.79,58.8,34003.0,52.6577,52.7203,52.5683,52.5772,34003.0
2016-12-07 11:00:00,58.8,58.84,58.74,58.78,59250.0,52.5772,52.613,52.5236,52.5593,59250.0
2016-12-07 11:10:00,58.78,58.98,58.76,58.97,53474.0,52.5593,52.7382,52.5414,52.7292,53474.0
2016-12-07 11:20:00,58.96,59.04,58.91,58.96,183053.0,52.7203,52.7918,52.6756,52.7203,183053.0
2016-12-07 11:30:00,58.96,59.09,58.93,58.95,121783.0,52.7203,52.8365,52.6934,52.7113,121783.0
2016-12-07 11:40:00,58.95,58.95,58.79,58.8,42054.0,52.7113,52.7113,52.5683,52.5772,42054.0
2016-12-07 11:50:00,58.8,58.84,58.77,58.82,44956.0,52.5772,52.613,52.5504,52.5951,44956.0
2016-12-07 12:00:00,58.82,58.86,58.73,58.83,54919.0,52.5951,52.6309,52.5146,52.604,54919.0
2016-12-07 12:10:00,58.83,58.86,58.78,58.83,76587.0,52.604,52.6309,52.5593,52.604,76587.0
2016-12-07 12:20:00,58.82,58.89,58.79,58.87,43762.0,52.5951,52.6577,52.5683,52.6398,43762.0
2016-12-07 12:30:00,58.87,58.89,58.83,58.85,25873.0,52.6398,52.6577,52.604,52.6219,25873.0
2016-12-07 12:40:00,58.87,58.97,58.86,58.95,33067.0,52.6398,52.7292,52.6309,52.7113,33067.0
2016-12-07 12:50:00,58.94,59.07,58.92,59.03,37360.0,52.7024,52.8186,52.6845,52.7829,37360.0
2016-12-07 13:00:00,59.04,59.08,58.99,59.07,47657.0,52.7918,52.8276,52.7471,52.8186,47657.0
2016-12-07 13:10:00,59.07,59.07,58.98,59.0,46571.0,52.8186,52.8186,52.7382,52.756,46571.0
2016-12-07 13:20:00,59.01,59.14,59.01,59.08,34779.0,52.765,52.8812,52.765,52.8276,34779.0
2016-12-07 13:30:00,59.07,59.14,59.06,59.1,46508.0,52.8186,52.8812,52.8097,52.8455,46508.0
2016-12-07 13:40:00,59.08,59.24,59.07,59.23,90132.0,52.8276,52.9706,52.8186,52.9617,90132.0
2016-12-07 13:50:00,59.24,59.41,59.22,59.4,43987.0,52.9706,53.1226,52.9528,53.1137,43987.0
2016-12-07 14:00:00,59.41,59.42,59.27,59.3,36768.0,53.1226,53.1316,52.9975,53.0243,36768.0
2016-12-07 14:10:00,59.31,59.35,59.26,59.26,36875.0,53.0332,53.069,52.9885,52.9885,36875.0
2016-12-07 14:20:00,59.27,59.29,59.14,59.18,41341.0,52.9975,53.0153,52.8812,52.917,41341.0
2016-12-07 14:30:00,59.16,59.21,59.11,59.14,83686.0,52.8991,52.9438,52.8544,52.8812,83686.0
2016-12-07 14:40:00,59.14,59.16,58.97,59.13,119180.0,52.8812,52.8991,52.7292,52.8723,119180.0
2016-12-07 14:50:00,59.14,59.15,59.04,59.08,111877.0,52.8812,52.8902,52.7918,52.8276,111877.0
2016-12-07 15:00:00,59.09,59.09,58.98,59.03,70013.0,52.8365,52.8365,52.7382,52.7829,70013.0
2016-12-07 15:10:00,59.04,59.06,58.97,59.05,78294.0,52.7918,52.8097,52.7292,52.8007,78294.0
2016-12-07 15:20:00,59.04,59.22,59.04,59.17,96830.0,52.7918,52.9528,52.7918,52.908,96830.0
2016-12-07 15:30:00,59.16,59.18,59.08,59.14,151523.0,52.8991,52.917,52.8276,52.8812,151523.0
2016-12-07 15:40:00,59.15,59.17,58.96,59.01,170391.0,52.8902,52.908,52.7203,52.765,170391.0
2016-12-07 15:50:00,59.01,59.1,58.96,59.07,384376.0,52.765,52.8455,52.7203,52.8186,384376.0
2016-12-08 09:30:00,59.42,59.48,58.98,59.01,49085.0,53.1316,53.1852,52.7382,52.765,49085.0
2016-12-08 09:40:00,58.99,59.21,58.95,58.97,117178.0,52.7471,52.9438,52.7113,52.7292,117178.0
2016-12-08 09:50:00,59.0,59.04,58.91,58.99,47960.0,52.756,52.7918,52.6756,52.7471,47960.0
2016-12-08 10:00:00,58.98,59.03,58.86,59.01,74849.0,52.7382,52.7829,52.6309,52.765,74849.0
2016-12-08 10:10:00,59.01,59.06,58.92,59.05,67268.0,52.765,52.8097,52.6845,52.8007,67268.0
2016-12-08 10:20:00,59.04,59.1,59.02,59.04,113955.0,52.7918,52.8455,52.7739,52.7918,113955.0
2016-12-08 10:30:00,59.04,59.08,59.01,59.06,65587.0,52.7918,52.8276,52.765,52.8097,65587.0
2016-12-08 10:40:00,59.05,59.08,59.04,59.05,44338.0,52.8007,52.8276,52.7918,52.8007,44338.0
2016-12-08 10:50:00,59.05,59.21,59.02,59.21,55760.0,52.8007,52.9438,52.7739,52.9438,55760.0
2016-12-08 11:00:00,59.21,59.33,59.21,59.25,48000.0,52.9438,53.0511,52.9438,52.9796,48000.0
2016-12-08 11:10:00,59.25,59.25,59.11,59.18,45432.0,52.9796,52.9796,52.8544,52.917,45432.0
2016-12-08 11:20:00,59.17,59.19,59.07,59.09,61513.0,52.908,52.9259,52.8186,52.8365,61513.0
2016-12-08 11:30:00,59.09,59.09,58.99,59.0,56250.0,52.8365,52.8365,52.7471,52.756,56250.0
2016-12-08 11:40:00,59.01,59.08,58.97,59.08,56144.0,52.765,52.8276,52.7292,52.8276,56144.0
2016-12-08 11:50:00,59.08,59.11,59.03,59.08,67952.0,52.8276,52.8544,52.7829,52.8276,67952.0
2016-12-08 12:00:00,59.09,59.16,59.07,59.13,77307.0,52.8365,52.8991,52.8186,52.8723,77307.0
2016-12-08 12:10:00,59.13,59.15,59.1,59.13,66080.0,52.8723,52.8902,52.8455,52.8723,66080.0
2016-12-08 12:20:00,59.14,59.38,59.13,59.35,68358.0,52.8812,53.0958,52.8723,53.069,68358.0
2016-12-08 12:30:00,59.35,59.43,59.31,59.32,58423.0,53.069,53.1405,53.0332,53.0422,58423.0
2016-12-08 12:40:00,59.33,59.42,59.31,59.39,46117.0,53.0511,53.1316,53.0332,53.1048,46117.0
2016-12-08 12:50:00,59.39,59.39,59.24,59.25,46716.0,53.1048,53.1048,52.9706,52.9796,46716.0
2016-12-08 13:00:00,59.25,59.36,59.22,59.35,78552.0,52.9796,53.0779,52.9528,53.069,78552.0
2016-12-08 13:10:00,59.35,59.36,59.3,59.34,84340.0,53.069,53.0779,53.0243,53.0601,84340.0
2016-12-08 13:20:00,59.34,59.39,59.32,59.38,48734.0,53.0601,53.1048,53.0422,53.0958,48734.0
2016-12-08 13:30:00,59.37,59.4,59.32,59.32,43384.0,53.0869,53.1137,53.0422,53.0422,43384.0
2016-12-08 13:40:00,59.32,59.34,59.27,59.33,43238.0,53.0422,53.0601,52.9975,53.0511,43238.0
2016-12-08 13:50:00,59.32,59.42,59.32,59.39,35775.0,53.0422,53.1316,53.0422,53.1048,35775.0
2016-12-08 14:00:00,59.4,59.43,59.34,59.41,56075.0,53.1137,53.1405,53.0601,53.1226,56075.0
2016-12-08 14:10:00,59.42,59.44,59.33,59.38,31721.0,53.1316,53.1495,53.0511,53.0958,31721.0
2016-12-08 14:20:00,59.38,59.39,59.27,59.35,57462.0,53.0958,53.1048,52.9975,53.069,57462.0
2016-12-08 14:30:00,59.36,59.39,59.31,59.31,41200.0,53.0779,53.1048,53.0332,53.0332,41200.0
2016-12-08 14:40:00,59.3,59.33,59.25,59.3,40348.0,53.0243,53.0511,52.9796,53.0243,40348.0
2016-12-08 14:50:00,59.3,59.35,59.29,59.35,51413.0,53.0243,53.069,53.0153,53.069,51413.0
2016-12-08 15:00:00,59.36,59.44,59.33,59.42,53314.0,53.0779,53.1495,53.0511,53.1316,53314.0
2016-12-08 15:10:00,59.43,59.5,59.42,59.5,52928.0,53.1405,53.2031,53.1316,53.2031,52928.0
2016-12-08 15:20:00,59.49,59.55,59.45,59.49,90312.0,53.1942,53.2478,53.1584,53.1942,90312.0
2016-12-08 15:30:00,59.49,59.52,59.42,59.52,73928.0,53.1942,53.221,53.1316,53.221,73928.0
2016-12-08 15:40:00,59.52,59.57,59.44,59.47,119692.0,53.221,53.2657,53.1495,53.1763,119692.0
2016-12-08 15:50:00,59.48,59.49,59.39,59.44,249361.0,53.1852,53.1942,53.1048,53.1495,249361.0
2016-12-09 09:30:00,59.4,59.44,59.18,59.27,78611.0,53.1137,53.1495,52.917,52.9975,78611.0
2016-12-09 09:40:00,59.25,59.37,59.17,59.3,109012.0,52.9796,53.0869,52.908,53.0243,109012.0
2016-12-09 09:50:00,59.3,59.34,59.26,59.3,49404.0,53.0243,53.0601,52.9885,53.0243,49404.0
2016-12-09 10:00:00,59.3,59.35,59.14,59.18,78115.0,53.0243,53.069,52.8812,52.917,78115.0
2016-12-09 10:10:00,59.17,59.2,59.05,59.09,34958.0,52.908,52.9349,52.8007,52.8365,34958.0
2016-12-09 10:20:00,59.09,59.26,59.07,59.23,84594.0,52.8365,52.9885,52.8186,52.9617,84594.0
2016-12-09 10:30:00,59.23,59.33,59.21,59.33,24493.0,52.9617,53.0511,52.9438,53.0511,24493.0
2016-12-09 10:40:00,59.32,59.4,59.32,59.4,21793.0,53.0422,53.1137,53.0422,53.1137,21793.0
2016-12-09 10:50:00,59.4,59.43,59.35,59.43,28876.0,53.1137,53.1405,53.069,53.1405,28876.0
2016-12-09 11:00:00,59.41,59.42,59.35,59.42,36196.0,53.1226,53.1316,53.069,53.1316,36196.0
2016-12-09 11:10:00,59.42,59.51,59.41,59.5,30531.0,53.1316,53.2121,53.1226,53.2031,30531.0
2016-12-09 11:20:00,59.5,59.5,59.39,59.46,45040.0,53.2031,53.2031,53.1048,53.1674,45040.0
2016-12-09 11:30:00,59.46,59.54,59.45,59.54,26863.0,53.1674,53.2389,53.1584,53.2389,26863.0
2016-12-09 11:40:00,59.5,59.54,59.48,59.5,14399.0,53.2031,53.2389,53.1852,53.2031,14399.0
2016-12-09 11:50:00,59.5,59.52,59.43,59.43,14052.0,53.2031,53.221,53.1405,53.1405,14052.0
2016-12-09 12:00:00,59.46,59.6,59.45,59.58,62543.0,53.1674,53.2925,53.1584,53.2747,62543.0
2016-12-09 12:10:00,59.57,59.58,59.48,59.54,28243.0,53.2657,53.2747,53.1852,53.2389,28243.0
2016-12-09 12:20:00,59.54,59.78,59.54,59.74,43087.0,53.2389,53.4535,53.2389,53.4177,43087.0
2016-12-09 12:30:00,59.73,59.8,59.68,59.8,34428.0,53.4088,53.4714,53.3641,53.4714,34428.0
2016-12-09 12:40:00,59.79,59.81,59.73,59.79,43556.0,53.4624,53.4803,53.4088,53.4624,43556.0
2016-12-09 12:50:00,59.78,59.82,59.77,59.82,61425.0,53.4535,53.4893,53.4445,53.4893,61425.0
2016-12-09 13:00:00,59.82,59.86,59.72,59.77,30454.0,53.4893,53.525,53.3998,53.4445,30454.0
2016-12-09 13:10:00,59.77,59.78,59.71,59.72,13732.0,53.4445,53.4535,53.3909,53.3998,13732.0
2016-12-09 13:20:00,59.72,59.75,59.68,59.71,11687.0,53.3998,53.4267,53.3641,53.3909,11687.0
2016-12-09 13:30:00,59.71,59.72,59.65,59.68,19476.0,53.3909,53.3998,53.3372,53.3641,19476.0
2016-12-09 13:40:00,59.67,59.67,59.6,59.6,22473.0,53.3551,53.3551,53.2925,53.2925,22473.0
2016-12-09 13:50:00,59.6,59.61,59.5,59.52,22514.0,53.2925,53.3015,53.2031,53.221,22514.0
2016-12-09 14:00:00,59.52,59.63,59.51,59.63,32429.0,53.221,53.3194,53.2121,53.3194,32429.0
2016-12-09 14:10:00,59.62,59.65,59.59,59.62,27039.0,53.3104,53.3372,53.2836,53.3104,27039.0
2016-12-09 14:20:00,59.61,59.61,59.52,59.55,29874.0,53.3015,53.3015,53.221,53.2478,29874.0
2016-12-09 14:30:00,59.54,59.6,59.5,59.54,45899.0,53.2389,53.2925,53.2031,53.2389,45899.0
2016-12-09 14:40:00,59.54,59.58,59.52,59.54,38377.0,53.2389,53.2747,53.221,53.2389,38377.0
2016-12-09 14:50:00,59.54,59.62,59.54,59.6,27126.0,53.2389,53.3104,53.2389,53.2925,27126.0
2016-12-09 15:00:00,59.6,59.7,59.59,59.66,36057.0,53.2925,53.382,53.2836,53.3462,36057.0
2016-12-09 15:10:00,59.66,59.7,59.63,59.65,40818.0,53.3462,53.382,53.3194,53.3372,40818.0
2016-12-09 15:20:00,59.66,59.66,59.62,59.65,46711.0,53.3462,53.3462,53.3104,53.3372,46711.0
2016-12-09 15:30:00,59.65,59.67,59.59,59.6,61717.0,53.3372,53.3551,53.2836,53.2925,61717.0
2016-12-09 15:40:00,59.6,59.62,59.56,59.56,65141.0,53.2925,53.3104,53.2568,53.2568,65141.0
2016-12-09 15:50:00,59.56,59.66,59.56,59.66,135597.0,53.2568,53.3462,53.2568,53.3462,135597.0
2016-12-12 09:30:00,59.61,59.66,59.15,59.3,63034.0,53.3015,53.3462,52.8902,53.0243,63034.0
2016-12-12 09:40:00,59.31,59.31,59.06,59.21,120422.0,53.0332,53.0332,52.8097,52.9438,120422.0
2016-12-12 09:50:00,59.22,59.23,59.01,59.04,155562.0,52.9528,52.9617,52.765,52.7918,155562.0
2016-12-12 10:00:00,59.05,59.14,59.02,59.06,80611.0,52.8007,52.8812,52.7739,52.8097,80611.0
2016-12-12 10:10:00,59.06,59.58,59.05,59.58,73664.0,52.8097,53.2747,52.8007,53.2747,73664.0
2016-12-12 10:20:00,59.59,59.67,59.56,59.57,45451.0,53.2836,53.3551,53.2568,53.2657,45451.0
2016-12-12 10:30:00,59.56,59.65,59.51,59.65,36206.0,53.2568,53.3372,53.2121,53.3372,36206.0
2016-12-12 10:40:00,59.64,59.64,59.46,59.47,39803.0,53.3283,53.3283,53.1674,53.1763,39803.0
2016-12-12 10:50:00,59.47,59.51,59.41,59.45,47122.0,53.1763,53.2121,53.1226,53.1584,47122.0
2016-12-12 11:00:00,59.46,59.68,59.45,59.61,42791.0,53.1674,53.3641,53.1584,53.3015,42791.0
2016-12-12 11:10:00,59.59,59.78,59.59,59.7,44578.0,53.2836,53.4535,53.2836,53.382,44578.0
2016-12-12 11:20:00,59.7,59.83,59.6,59.79,79921.0,53.382,53.4982,53.2925,53.4624,79921.0
2016-12-12 11:30:00,59.79,59.82,59.69,59.79,45246.0,53.4624,53.4893,53.373,53.4624,45246.0
2016-12-12 11:40:00,59.79,59.82,59.75,59.78,30832.0,53.4624,53.4893,53.4267,53.4535,30832.0
2016-12-12 11:50:00,59.78,59.82,59.72,59.79,186051.0,53.4535,53.4893,53.3998,53.4624,186051.0
2016-12-12 12:00:00,59.79,59.79,59.53,59.57,23177.0,53.4624,53.4624,53.2299,53.2657,23177.0
2016-12-12 12:10:00,59.57,59.66,59.56,59.66,223513.0,53.2657,53.3462,53.2568,53.3462,223513.0
2016-12-12 12:20:00,59.66,59.66,59.54,59.56,16459.0,53.3462,53.3462,53.2389,53.2568,16459.0
2016-12-12 12:30:00,59.54,59.63,59.51,59.61,32774.0,53.2389,53.3194,53.2121,53.3015,32774.0
2016-12-12 12:40:00,59.61,59.64,59.54,59.62,39651.0,53.3015,53.3283,53.2389,53.3104,39651.0
2016-12-12 12:50:00,59.62,59.62,59.56,59.59,17531.0,53.3104,53.3104,53.2568,53.2836,17531.0
2016-12-12 13:00:00,59.59,59.65,59.54,59.54,21355.0,53.2836,53.3372,53.2389,53.2389,21355.0
2016-12-12 13:10:00,59.54,59.57,59.51,59.55,303448.0,53.2389,53.2657,53.2121,53.2478,303448.0
2016-12-12 13:20:00,59.55,59.61,59.53,59.6,37274.0,53.2478,53.3015,53.2299,53.2925,37274.0
2016-12-12 13:30:00,59.6,59.65,59.57,59.57,54711.0,53.2925,53.3372,53.2657,53.2657,54711.0
2016-12-12 13:40:00,59.56,59.76,59.56,59.65,34167.0,53.2568,53.4356,53.2568,53.3372,34167.0
2016-12-12 13:50:00,59.65,59.66,59.57,59.57,19093.0,53.3372,53.3462,53.2657,53.2657,19093.0
2016-12-12 14:00:00,59.57,59.77,59.55,59.72,181360.0,53.2657,53.4445,53.2478,53.3998,181360.0
2016-12-12 14:10:00,59.72,59.72,59.62,59.64,36816.0,53.3998,53.3998,53.3104,53.3283,36816.0
2016-12-12 14:20:00,59.64,59.65,59.51,59.51,60641.0,53.3283,53.3372,53.2121,53.2121,60641.0
2016-12-12 14:30:00,59.52,59.56,59.49,59.54,22126.0,53.221,53.2568,53.1942,53.2389,22126.0
2016-12-12 14:40:00,59.54,59.58,59.48,59.58,60041.0,53.2389,53.2747,53.1852,53.2747,60041.0
2016-12-12 14:50:00,59.57,59.58,59.49,59.5,41222.0,53.2657,53.2747,53.1942,53.2031,41222.0
2016-12-12 15:00:00,59.51,59.55,59.48,59.54,28095.0,53.2121,53.2478,53.1852,53.2389,28095.0
2016-12-12 15:10:00,59.54,59.57,59.52,59.54,38941.0,53.2389,53.2657,53.221,53.2389,38941.0
2016-12-12 15:20:00,59.54,59.62,59.54,59.54,40661.0,53.2389,53.3104,53.2389,53.2389,40661.0
2016-12-12 15:30:00,59.54,59.58,59.5,59.57,55354.0,53.2389,53.2747,53.2031,53.2657,55354.0
2016-12-12 15:40:00,59.56,59.62,59.55,59.6,84903.0,53.2568,53.3104,53.2478,53.2925,84903.0
2016-12-12 15:50:00,59.6,59.65,59.56,59.58,179002.0,53.2925,53.3372,53.2568,53.2747,179002.0
2016-12-13 09:30:00,59.62,59.67,59.45,59.67,49116.0,53.463,53.5078,53.3105,53.5078,49116.0
2016-12-13 09:40:00,59.69,59.82,59.62,59.66,66555.0,53.5257,53.6423,53.463,53.4988,66555.0
2016-12-13 09:50:00,59.62,59.65,59.43,59.46,27944.0,53.463,53.4899,53.2926,53.3195,27944.0
2016-12-13 10:00:00,59.45,59.55,59.4,59.54,30396.0,53.3105,53.4002,53.2657,53.3912,30396.0
2016-12-13 10:10:00,59.55,59.64,59.49,59.63,29388.0,53.4002,53.4809,53.3464,53.4719,29388.0
2016-12-13 10:20:00,59.61,59.69,59.53,59.66,25809.0,53.454,53.5257,53.3823,53.4988,25809.0
2016-12-13 10:30:00,59.65,59.65,59.43,59.47,24211.0,53.4899,53.4899,53.2926,53.3285,24211.0
2016-12-13 10:40:00,59.47,59.52,59.3,59.31,34175.0,53.3285,53.3733,53.176,53.185,34175.0
2016-12-13 10:50:00,59.32,59.46,59.26,59.46,32385.0,53.194,53.3195,53.1401,53.3195,32385.0
2016-12-13 11:00:00,59.46,59.48,59.32,59.35,24201.0,53.3195,53.3374,53.194,53.2209,24201.0
2016-12-13 11:10:00,59.36,59.41,59.31,59.35,20504.0,53.2298,53.2747,53.185,53.2209,20504.0
2016-12-13 11:20:00,59.36,59.48,59.33,59.35,21756.0,53.2298,53.3374,53.2029,53.2209,21756.0
2016-12-13 11:30:00,59.35,59.46,59.32,59.46,19196.0,53.2209,53.3195,53.194,53.3195,19196.0
2016-12-13 11:40:00,59.47,59.52,59.41,59.42,38650.0,53.3285,53.3733,53.2747,53.2836,38650.0
2016-12-13 11:50:00,59.42,59.47,59.32,59.41,39252.0,53.2836,53.3285,53.194,53.2747,39252.0
2016-12-13 12:00:00,59.41,59.46,59.39,59.4,18781.0,53.2747,53.3195,53.2567,53.2657,18781.0
2016-12-13 12:10:00,59.4,59.48,59.39,59.44,27337.0,53.2657,53.3374,53.2567,53.3016,27337.0
2016-12-13 12:20:00,59.45,59.5,59.43,59.5,18242.0,53.3105,53.3554,53.2926,53.3554,18242.0
2016-12-13 12:30:00,59.5,59.53,59.47,59.48,31370.0,53.3554,53.3823,53.3285,53.3374,31370.0
2016-12-13 12:40:00,59.46,59.55,59.44,59.5,21950.0,53.3195,53.4002,53.3016,53.3554,21950.0
2016-12-13 12:50:00,59.5,59.55,59.48,59.48,17181.0,53.3554,53.4002,53.3374,53.3374,17181.0
2016-12-13 13:00:00,59.48,59.53,59.42,59.43,25449.0,53.3374,53.3823,53.2836,53.2926,25449.0
2016-12-13 13:10:00,59.42,59.44,59.34,59.41,61717.0,53.2836,53.3016,53.2119,53.2747,61717.0
2016-12-13 13:20:00,59.43,59.49,59.41,59.48,24044.0,53.2926,53.3464,53.2747,53.3374,24044.0
2016-12-13 13:30:00,59.49,59.51,59.43,59.5,27433.0,53.3464,53.3643,53.2926,53.3554,27433.0
2016-12-13 13:40:00,59.49,59.55,59.42,59.42,18035.0,53.3464,53.4002,53.2836,53.2836,18035.0
2016-12-13 13:50:00,59.42,59.46,59.36,59.4,49610.0,53.2836,53.3195,53.2298,53.2657,49610.0
2016-12-13 14:00:00,59.39,59.43,59.33,59.33,27254.0,53.2567,53.2926,53.2029,53.2029,27254.0
2016-12-13 14:10:00,59.33,59.35,59.28,59.31,28601.0,53.2029,53.2209,53.1581,53.185,28601.0
2016-12-13 14:20:00,59.3,59.35,59.3,59.33,36792.0,53.176,53.2209,53.176,53.2029,36792.0
2016-12-13 14:30:00,59.32,59.38,59.31,59.37,30804.0,53.194,53.2478,53.185,53.2388,30804.0
2016-12-13 14:40:00,59.37,59.37,59.28,59.29,31022.0,53.2388,53.2388,53.1581,53.167,31022.0
2016-12-13 14:50:00,59.3,59.36,59.21,59.23,26506.0,53.176,53.2298,53.0953,53.1132,26506.0
2016-12-13 15:00:00,59.24,59.29,59.24,59.28,23050.0,53.1222,53.167,53.1222,53.1581,23050.0
2016-12-13 15:10:00,59.27,59.34,59.24,59.32,41194.0,53.1491,53.2119,53.1222,53.194,41194.0
2016-12-13 15:20:00,59.32,59.39,59.32,59.39,36091.0,53.194,53.2567,53.194,53.2567,36091.0
2016-12-13 15:30:00,59.38,59.44,59.36,59.41,39738.0,53.2478,53.3016,53.2298,53.2747,39738.0
2016-12-13 15:40:00,59.42,59.49,59.4,59.42,71783.0,53.2836,53.3464,53.2657,53.2836,71783.0
2016-12-13 15:50:00,59.42,59.44,59.36,59.39,160425.0,53.2836,53.3016,53.2298,53.2567,160425.0
2016-12-14 09:30:00,59.32,59.38,58.93,59.31,65070.0,53.194,53.2478,52.8442,53.185,65070.0
2016-12-14 09:40:00,59.29,59.5,59.1,59.12,80295.0,53.167,53.3554,52.9967,53.0146,80295.0
2016-12-14 09:50:00,59.13,59.27,59.05,59.26,45046.0,53.0236,53.1491,52.9518,53.1401,45046.0
2016-12-14 10:00:00,59.2,59.28,59.13,59.22,127175.0,53.0863,53.1581,53.0236,53.1043,127175.0
2016-12-14 10:10:00,59.21,59.23,59.16,59.2,34470.0,53.0953,53.1132,53.0505,53.0863,34470.0
2016-12-14 10:20:00,59.2,59.27,59.11,59.21,94084.0,53.0863,53.1491,53.0056,53.0953,94084.0
2016-12-14 10:30:00,59.21,59.24,59.11,59.14,33246.0,53.0953,53.1222,53.0056,53.0325,33246.0
2016-12-14 10:40:00,59.15,59.17,59.04,59.04,33316.0,53.0415,53.0594,52.9429,52.9429,33316.0
2016-12-14 10:50:00,59.04,59.06,58.76,58.76,103485.0,52.9429,52.9608,52.6918,52.6918,103485.0
2016-12-14 11:00:00,58.77,58.98,58.76,58.92,48150.0,52.7007,52.8891,52.6918,52.8353,48150.0
2016-12-14 11:10:00,58.95,58.99,58.86,58.86,37466.0,52.8622,52.898,52.7815,52.7815,37466.0
2016-12-14 11:20:00,58.86,58.91,58.77,58.79,79526.0,52.7815,52.8263,52.7007,52.7187,79526.0
2016-12-14 11:30:00,58.8,58.84,58.63,58.73,99906.0,52.7277,52.7635,52.5752,52.6649,99906.0
2016-12-14 11:40:00,58.73,58.8,58.71,58.73,96022.0,52.6649,52.7277,52.6469,52.6649,96022.0
2016-12-14 11:50:00,58.74,58.78,58.69,58.75,56425.0,52.6738,52.7097,52.629,52.6828,56425.0
2016-12-14 12:00:00,58.75,58.88,58.72,58.84,48033.0,52.6828,52.7994,52.6559,52.7635,48033.0
2016-12-14 12:10:00,58.84,58.84,58.71,58.73,54734.0,52.7635,52.7635,52.6469,52.6649,54734.0
2016-12-14 12:20:00,58.73,58.79,58.7,58.71,49228.0,52.6649,52.7187,52.638,52.6469,49228.0
2016-12-14 12:30:00,58.72,58.83,58.7,58.83,167499.0,52.6559,52.7546,52.638,52.7546,167499.0
2016-12-14 12:40:00,58.83,58.86,58.81,58.86,45995.0,52.7546,52.7815,52.7366,52.7815,45995.0
2016-12-14 12:50:00,58.86,59.0,58.84,58.94,38881.0,52.7815,52.907,52.7635,52.8532,38881.0
2016-12-14 13:00:00,58.94,58.98,58.9,58.91,40919.0,52.8532,52.8891,52.8173,52.8263,40919.0
2016-12-14 13:10:00,58.92,58.92,58.77,58.82,86067.0,52.8353,52.8353,52.7007,52.7456,86067.0
2016-12-14 13:20:00,58.81,58.82,58.71,58.73,129043.0,52.7366,52.7456,52.6469,52.6649,129043.0
2016-12-14 13:30:00,58.73,58.89,58.72,58.75,93091.0,52.6649,52.8084,52.6559,52.6828,93091.0
2016-12-14 13:40:00,58.74,58.77,58.65,58.68,84397.0,52.6738,52.7007,52.5931,52.62,84397.0
2016-12-14 13:50:00,58.68,58.76,58.65,58.72,87709.0,52.62,52.6918,52.5931,52.6559,87709.0
2016-12-14 14:00:00,58.75,59.25,58.68,58.98,171513.0,52.6828,53.1312,52.62,52.8891,171513.0
2016-12-14 14:10:00,58.97,59.0,58.91,58.95,66692.0,52.8801,52.907,52.8263,52.8622,66692.0
2016-12-14 14:20:00,58.94,58.95,58.58,58.68,205094.0,52.8532,52.8622,52.5304,52.62,205094.0
2016-12-14 14:30:00,58.67,58.87,58.61,58.69,254267.0,52.6111,52.7904,52.5573,52.629,254267.0
2016-12-14 14:40:00,58.69,58.77,58.63,58.68,146640.0,52.629,52.7007,52.5752,52.62,146640.0
2016-12-14 14:50:00,58.68,58.72,58.52,58.53,69719.0,52.62,52.6559,52.4766,52.4855,69719.0
2016-12-14 15:00:00,58.52,58.7,58.48,58.49,235380.0,52.4766,52.638,52.4407,52.4497,235380.0
2016-12-14 15:10:00,58.5,58.56,58.31,58.38,84742.0,52.4586,52.5124,52.2883,52.351,84742.0
2016-12-14 15:20:00,58.37,58.54,58.37,58.5,139002.0,52.3421,52.4945,52.3421,52.4586,139002.0
2016-12-14 15:30:00,58.5,58.65,58.48,58.61,157574.0,52.4586,52.5931,52.4407,52.5573,157574.0
2016-12-14 15:40:00,58.61,58.62,58.46,58.5,240053.0,52.5573,52.5662,52.4228,52.4586,240053.0
2016-12-14 15:50:00,58.5,58.5,58.3,58.38,336267.0,52.4586,52.4586,52.2793,52.351,336267.0
2016-12-15 09:30:00,58.64,58.74,58.29,58.43,167928.0,52.5842,52.6738,52.2703,52.3959,167928.0
2016-12-15 09:40:00,58.43,58.59,58.43,58.54,289532.0,52.3959,52.5393,52.3959,52.4945,289532.0
2016-12-15 09:50:00,58.55,58.6,58.5,58.55,220192.0,52.5035,52.5483,52.4586,52.5035,220192.0
2016-12-15 10:00:00,58.57,59.05,58.5,59.05,106042.0,52.5214,52.9518,52.4586,52.9518,106042.0
2016-12-15 10:10:00,59.06,59.3,59.0,59.24,54182.0,52.9608,53.176,52.907,53.1222,54182.0
2016-12-15 10:20:00,59.25,59.34,59.13,59.26,78225.0,53.1312,53.2119,53.0236,53.1401,78225.0
2016-12-15 10:30:00,59.27,59.47,59.24,59.33,99807.0,53.1491,53.3285,53.1222,53.2029,99807.0
2016-12-15 10:40:00,59.32,59.39,59.15,59.17,50055.0,53.194,53.2567,53.0415,53.0594,50055.0
2016-12-15 10:50:00,59.18,59.19,59.06,59.1,80037.0,53.0684,53.0774,52.9608,52.9967,80037.0
2016-12-15 11:00:00,59.1,59.21,59.08,59.09,57206.0,52.9967,53.0953,52.9787,52.9877,57206.0
2016-12-15 11:10:00,59.09,59.13,58.99,59.05,37407.0,52.9877,53.0236,52.898,52.9518,37407.0
2016-12-15 11:20:00,59.05,59.08,58.95,58.97,36708.0,52.9518,52.9787,52.8622,52.8801,36708.0
2016-12-15 11:30:00,58.98,59.12,58.92,59.11,21256.0,52.8891,53.0146,52.8353,53.0056,21256.0
2016-12-15 11:40:00,59.11,59.17,59.01,59.06,48342.0,53.0056,53.0594,52.916,52.9608,48342.0
2016-12-15 11:50:00,59.06,59.09,58.96,59.02,22256.0,52.9608,52.9877,52.8711,52.9249,22256.0
2016-12-15 12:00:00,59.04,59.06,58.85,58.93,20880.0,52.9429,52.9608,52.7725,52.8442,20880.0
2016-12-15 12:10:00,58.93,58.93,58.85,58.89,27190.0,52.8442,52.8442,52.7725,52.8084,27190.0
2016-12-15 12:20:00,58.89,58.9,58.78,58.81,25785.0,52.8084,52.8173,52.7097,52.7366,25785.0
2016-12-15 12:30:00,58.8,58.84,58.73,58.75,30331.0,52.7277,52.7635,52.6649,52.6828,30331.0
2016-12-15 12:40:00,58.74,58.8,58.68,58.74,38217.0,52.6738,52.7277,52.62,52.6738,38217.0
2016-12-15 12:50:00,58.74,58.74,58.62,58.71,32277.0,52.6738,52.6738,52.5662,52.6469,32277.0
2016-12-15 13:00:00,58.72,58.78,58.67,58.69,41987.0,52.6559,52.7097,52.6111,52.629,41987.0
2016-12-15 13:10:00,58.69,58.76,58.66,58.67,47423.0,52.629,52.6918,52.6021,52.6111,47423.0
2016-12-15 13:20:00,58.68,58.74,58.62,58.74,43392.0,52.62,52.6738,52.5662,52.6738,43392.0
2016-12-15 13:30:00,58.74,58.75,58.67,58.73,39965.0,52.6738,52.6828,52.6111,52.6649,39965.0
2016-12-15 13:40:00,58.72,58.72,58.61,58.67,27325.0,52.6559,52.6559,52.5573,52.6111,27325.0
2016-12-15 13:50:00,58.67,58.67,58.56,58.6,26349.0,52.6111,52.6111,52.5124,52.5483,26349.0
2016-12-15 14:00:00,58.6,58.67,58.56,58.59,29884.0,52.5483,52.6111,52.5124,52.5393,29884.0
2016-12-15 14:10:00,58.58,58.61,58.56,58.58,27714.0,52.5304,52.5573,52.5124,52.5304,27714.0
2016-12-15 14:20:00,58.58,58.62,58.48,58.49,60496.0,52.5304,52.5662,52.4407,52.4497,60496.0
2016-12-15 14:30:00,58.5,58.56,58.47,58.54,50504.0,52.4586,52.5124,52.4317,52.4945,50504.0
2016-12-15 14:40:00,58.55,58.55,58.43,58.45,48884.0,52.5035,52.5035,52.3959,52.4138,48884.0
2016-12-15 14:50:00,58.45,58.51,58.45,58.47,39339.0,52.4138,52.4676,52.4138,52.4317,39339.0
2016-12-15 15:00:00,58.47,58.58,58.44,58.56,123856.0,52.4317,52.5304,52.4048,52.5124,123856.0
2016-12-15 15:10:00,58.56,58.6,58.54,58.59,54420.0,52.5124,52.5483,52.4945,52.5393,54420.0
2016-12-15 15:20:00,58.59,58.62,58.55,58.55,44161.0,52.5393,52.5662,52.5035,52.5035,44161.0
2016-12-15 15:30:00,58.56,58.58,58.41,58.48,141615.0,52.5124,52.5304,52.3779,52.4407,141615.0
2016-12-15 15:40:00,58.48,58.55,58.39,58.39,134119.0,52.4407,52.5035,52.36,52.36,134119.0
2016-12-15 15:50:00,58.39,58.44,58.25,58.33,394938.0,52.36,52.4048,52.2345,52.3062,394938.0
2016-12-16 09:30:00,58.64,59.27,58.38,59.27,519955.0,52.5842,53.1491,52.351,53.1491,519955.0
2016-12-16 09:40:00,59.3,59.4,58.77,58.79,57539.0,53.176,53.2657,52.7007,52.7187,57539.0
2016-12-16 09:50:00,58.8,58.8,58.6,58.69,42824.0,52.7277,52.7277,52.5483,52.629,42824.0
2016-12-16 10:00:00,58.69,58.73,58.6,58.64,31337.0,52.629,52.6649,52.5483,52.5842,31337.0
2016-12-16 10:10:00,58.64,58.68,58.6,58.63,31730.0,52.5842,52.62,52.5483,52.5752,31730.0
2016-12-16 10:20:00,58.63,58.7,58.6,58.65,32030.0,52.5752,52.638,52.5483,52.5931,32030.0
2016-12-16 10:30:00,58.66,58.7,58.6,58.7,20100.0,52.6021,52.638,52.5483,52.638,20100.0
2016-12-16 10:40:00,58.73,58.83,58.7,58.71,19843.0,52.6649,52.7546,52.638,52.6469,19843.0
2016-12-16 10:50:00,58.7,58.73,58.66,58.7,18747.0,52.638,52.6649,52.6021,52.638,18747.0
2016-12-16 11:00:00,58.69,58.7,58.5,58.55,30753.0,52.629,52.638,52.4586,52.5035,30753.0
2016-12-16 11:10:00,58.54,58.63,58.53,58.53,17374.0,52.4945,52.5752,52.4855,52.4855,17374.0
2016-12-16 11:20:00,58.53,58.54,58.41,58.44,26498.0,52.4855,52.4945,52.3779,52.4048,26498.0
2016-12-16 11:30:00,58.44,58.63,58.44,58.54,24507.0,52.4048,52.5752,52.4048,52.4945,24507.0
2016-12-16 11:40:00,58.55,58.6,58.46,58.48,28141.0,52.5035,52.5483,52.4228,52.4407,28141.0
2016-12-16 11:50:00,58.49,58.5,58.44,58.45,30587.0,52.4497,52.4586,52.4048,52.4138,30587.0
2016-12-16 12:00:00,58.45,58.5,58.39,58.41,29368.0,52.4138,52.4586,52.36,52.3779,29368.0
2016-12-16 12:10:00,58.41,58.44,58.33,58.36,44821.0,52.3779,52.4048,52.3062,52.3331,44821.0
2016-12-16 12:20:00,58.36,58.38,58.33,58.38,15503.0,52.3331,52.351,52.3062,52.351,15503.0
2016-12-16 12:30:00,58.37,58.38,58.33,58.36,21658.0,52.3421,52.351,52.3062,52.3331,21658.0
2016-12-16 12:40:00,58.37,58.37,58.25,58.33,23076.0,52.3421,52.3421,52.2345,52.3062,23076.0
2016-12-16 12:50:00,58.33,58.33,58.23,58.26,28542.0,52.3062,52.3062,52.2165,52.2434,28542.0
2016-12-16 13:00:00,58.26,58.27,58.18,58.2,40846.0,52.2434,52.2524,52.1717,52.1896,40846.0
2016-12-16 13:10:00,58.2,58.38,58.15,58.17,56189.0,52.1896,52.351,52.1448,52.1627,56189.0
2016-12-16 13:20:00,58.17,58.17,58.02,58.05,74405.0,52.1627,52.1627,52.0282,52.0551,74405.0
2016-12-16 13:30:00,58.05,58.1,58.05,58.08,41635.0,52.0551,52.0999,52.0551,52.082,41635.0
2016-12-16 13:40:00,58.08,58.11,58.03,58.08,46613.0,52.082,52.1089,52.0372,52.082,46613.0
2016-12-16 13:50:00,58.08,58.18,58.07,58.1,50905.0,52.082,52.1717,52.073,52.0999,50905.0
2016-12-16 14:00:00,58.11,58.11,58.0,58.04,67013.0,52.1089,52.1089,52.0103,52.0461,67013.0
2016-12-16 14:10:00,58.05,58.05,57.91,57.95,59583.0,52.0551,52.0551,51.9296,51.9654,59583.0
2016-12-16 14:20:00,57.95,57.97,57.89,57.93,42781.0,51.9654,51.9834,51.9116,51.9475,42781.0
2016-12-16 14:30:00,57.93,58.02,57.93,58.0,37720.0,51.9475,52.0282,51.9475,52.0103,37720.0
2016-12-16 14:40:00,58.01,58.06,57.99,58.02,41427.0,52.0192,52.0641,52.0013,52.0282,41427.0
2016-12-16 14:50:00,58.02,58.08,58.01,58.07,37962.0,52.0282,52.082,52.0192,52.073,37962.0
2016-12-16 15:00:00,58.06,58.06,57.94,57.98,44358.0,52.0641,52.0641,51.9565,51.9923,44358.0
2016-12-16 15:10:00,57.98,58.07,57.92,58.03,138912.0,51.9923,52.073,51.9385,52.0372,138912.0
2016-12-16 15:20:00,58.04,58.09,57.99,58.08,47266.0,52.0461,52.091,52.0013,52.082,47266.0
2016-12-16 15:30:00,58.08,58.09,57.89,57.92,109976.0,52.082,52.091,51.9116,51.9385,109976.0
2016-12-16 15:40:00,57.93,57.93,57.84,57.92,207572.0,51.9475,51.9475,51.8668,51.9385,207572.0
2016-12-16 15:50:00,57.92,57.97,57.83,57.93,388181.0,51.9385,51.9834,51.8578,51.9475,388181.0
2016-12-19 09:30:00,57.79,57.99,57.62,57.88,60867.0,51.822,52.0013,51.6695,51.9027,60867.0
2016-12-19 09:40:00,57.87,57.93,57.8,57.84,38681.0,51.8937,51.9475,51.8309,51.8668,38681.0
2016-12-19 09:50:00,57.85,57.86,57.64,57.68,20498.0,51.8758,51.8847,51.6874,51.7233,20498.0
2016-12-19 10:00:00,57.69,57.82,57.69,57.77,30524.0,51.7323,51.8489,51.7323,51.804,30524.0
2016-12-19 10:10:00,57.76,57.82,57.69,57.82,25331.0,51.7951,51.8489,51.7323,51.8489,25331.0
2016-12-19 10:20:00,57.82,57.84,57.71,57.75,33175.0,51.8489,51.8668,51.7502,51.7861,33175.0
2016-12-19 10:30:00,57.76,57.83,57.75,57.81,42991.0,51.7951,51.8578,51.7861,51.8399,42991.0
2016-12-19 10:40:00,57.82,57.83,57.67,57.7,50530.0,51.8489,51.8578,51.7143,51.7412,50530.0
2016-12-19 10:50:00,57.73,57.76,57.68,57.71,39037.0,51.7682,51.7951,51.7233,51.7502,39037.0
2016-12-19 11:00:00,57.72,57.81,57.69,57.75,37093.0,51.7592,51.8399,51.7323,51.7861,37093.0
2016-12-19 11:10:00,57.75,57.77,57.64,57.67,41121.0,51.7861,51.804,51.6874,51.7143,41121.0
2016-12-19 11:20:00,57.67,57.74,57.53,57.65,58897.0,51.7143,51.7771,51.5888,51.6964,58897.0
2016-12-19 11:30:00,57.64,57.66,57.59,57.61,29350.0,51.6874,51.7054,51.6426,51.6605,29350.0
2016-12-19 11:40:00,57.61,57.62,57.51,57.53,23296.0,51.6605,51.6695,51.5709,51.5888,23296.0
2016-12-19 11:50:00,57.53,57.62,57.51,57.52,23570.0,51.5888,51.6695,51.5709,51.5798,23570.0
2016-12-19 12:00:00,57.51,57.55,57.47,57.53,54295.0,51.5709,51.6067,51.535,51.5888,54295.0
2016-12-19 12:10:00,57.54,57.63,57.54,57.59,25693.0,51.5978,51.6785,51.5978,51.6426,25693.0
2016-12-19 12:20:00,57.59,57.63,57.53,57.63,22399.0,51.6426,51.6785,51.5888,51.6785,22399.0
2016-12-19 12:30:00,57.62,57.62,57.55,57.57,20020.0,51.6695,51.6695,51.6067,51.6247,20020.0
2016-12-19 12:40:00,57.57,57.57,57.45,57.47,15069.0,51.6247,51.6247,51.5171,51.535,15069.0
2016-12-19 12:50:00,57.48,57.5,57.44,57.45,15497.0,51.544,51.5619,51.5081,51.5171,15497.0
2016-12-19 13:00:00,57.46,57.57,57.45,57.56,15928.0,51.526,51.6247,51.5171,51.6157,15928.0
2016-12-19 13:10:00,57.56,57.58,57.44,57.45,44538.0,51.6157,51.6336,51.5081,51.5171,44538.0
2016-12-19 13:20:00,57.44,57.53,57.41,57.49,57512.0,51.5081,51.5888,51.4812,51.5529,57512.0
2016-12-19 13:30:00,57.49,57.58,57.49,57.52,32373.0,51.5529,51.6336,51.5529,51.5798,32373.0
2016-12-19 13:40:00,57.53,57.56,57.52,57.52,26351.0,51.5888,51.6157,51.5798,51.5798,26351.0
2016-12-19 13:50:00,57.52,57.58,57.52,57.58,33257.0,51.5798,51.6336,51.5798,51.6336,33257.0
2016-12-19 14:00:00,57.57,57.64,57.54,57.62,28164.0,51.6247,51.6874,51.5978,51.6695,28164.0
2016-12-19 14:10:00,57.63,57.63,57.57,57.59,38436.0,51.6785,51.6785,51.6247,51.6426,38436.0
2016-12-19 14:20:00,57.58,57.62,57.57,57.59,34491.0,51.6336,51.6695,51.6247,51.6426,34491.0
2016-12-19 14:30:00,57.59,57.6,57.51,57.51,36683.0,51.6426,51.6516,51.5709,51.5709,36683.0
2016-12-19 14:40:00,57.52,57.54,57.48,57.5,19752.0,51.5798,51.5978,51.544,51.5619,19752.0
2016-12-19 14:50:00,57.5,57.53,57.47,57.47,30695.0,51.5619,51.5888,51.535,51.535,30695.0
2016-12-19 15:00:00,57.47,57.51,57.43,57.44,49991.0,51.535,51.5709,51.4991,51.5081,49991.0
2016-12-19 15:10:00,57.45,57.46,57.36,57.38,57789.0,51.5171,51.526,51.4364,51.4543,57789.0
2016-12-19 15:20:00,57.39,57.52,57.36,57.52,40510.0,51.4633,51.5798,51.4364,51.5798,40510.0
2016-12-19 15:30:00,57.53,57.54,57.47,57.51,51061.0,51.5888,51.5978,51.535,51.5709,51061.0
2016-12-19 15:40:00,57.51,57.55,57.48,57.5,86806.0,51.5709,51.6067,51.544,51.5619,86806.0
2016-12-19 15:50:00,57.51,57.79,57.49,57.66,409215.0,51.5709,51.822,51.5529,51.7054,409215.0
2016-12-20 09:30:00,58.01,58.01,57.68,57.76,83439.0,52.0192,52.0192,51.7233,51.7951,83439.0
2016-12-20 09:40:00,57.76,57.88,57.51,57.61,55454.0,51.7951,51.9027,51.5709,51.6605,55454.0
2016-12-20 09:50:00,57.63,57.69,57.57,57.61,59080.0,51.6785,51.7323,51.6247,51.6605,59080.0
2016-12-20 10:00:00,57.62,57.69,57.58,57.65,23799.0,51.6695,51.7323,51.6336,51.6964,23799.0
2016-12-20 10:10:00,57.66,57.7,57.57,57.63,30691.0,51.7054,51.7412,51.6247,51.6785,30691.0
2016-12-20 10:20:00,57.63,57.63,57.48,57.49,47338.0,51.6785,51.6785,51.544,51.5529,47338.0
2016-12-20 10:30:00,57.48,57.55,57.42,57.53,29497.0,51.544,51.6067,51.4902,51.5888,29497.0
2016-12-20 10:40:00,57.55,57.74,57.52,57.69,34479.0,51.6067,51.7771,51.5798,51.7323,34479.0
2016-12-20 10:50:00,57.69,57.76,57.68,57.7,123378.0,51.7323,51.7951,51.7233,51.7412,123378.0
2016-12-20 11:00:00,57.71,57.94,57.7,57.94,38625.0,51.7502,51.9565,51.7412,51.9565,38625.0
2016-12-20 11:10:00,57.92,57.96,57.85,57.86,43066.0,51.9385,51.9744,51.8758,51.8847,43066.0
2016-12-20 11:20:00,57.86,57.94,57.8,57.9,23757.0,51.8847,51.9565,51.8309,51.9206,23757.0
2016-12-20 11:30:00,57.89,57.9,57.74,57.74,68834.0,51.9116,51.9206,51.7771,51.7771,68834.0
2016-12-20 11:40:00,57.74,57.84,57.72,57.8,23205.0,51.7771,51.8668,51.7592,51.8309,23205.0
2016-12-20 11:50:00,57.8,57.82,57.74,57.8,38238.0,51.8309,51.8489,51.7771,51.8309,38238.0
2016-12-20 12:00:00,57.81,57.82,57.71,57.71,65193.0,51.8399,51.8489,51.7502,51.7502,65193.0
2016-12-20 12:10:00,57.71,57.8,57.71,57.77,31828.0,51.7502,51.8309,51.7502,51.804,31828.0
2016-12-20 12:20:00,57.77,57.81,57.73,57.8,15467.0,51.804,51.8399,51.7682,51.8309,15467.0
2016-12-20 12:30:00,57.8,57.82,57.77,57.8,19743.0,51.8309,51.8489,51.804,51.8309,19743.0
2016-12-20 12:40:00,57.8,57.88,57.79,57.82,54471.0,51.8309,51.9027,51.822,51.8489,54471.0
2016-12-20 12:50:00,57.82,57.85,57.77,57.78,23576.0,51.8489,51.8758,51.804,51.813,23576.0
2016-12-20 13:00:00,57.78,57.85,57.77,57.81,12090.0,51.813,51.8758,51.804,51.8399,12090.0
2016-12-20 13:10:00,57.8,57.83,57.78,57.81,24401.0,51.8309,51.8578,51.813,51.8399,24401.0
2016-12-20 13:20:00,57.81,57.84,57.78,57.8,38704.0,51.8399,51.8668,51.813,51.8309,38704.0
2016-12-20 13:30:00,57.82,57.87,57.81,57.84,18205.0,51.8489,51.8937,51.8399,51.8668,18205.0
2016-12-20 13:40:00,57.85,57.85,57.79,57.82,15137.0,51.8758,51.8758,51.822,51.8489,15137.0
2016-12-20 13:50:00,57.81,57.84,57.78,57.82,16502.0,51.8399,51.8668,51.813,51.8489,16502.0
2016-12-20 14:00:00,57.83,57.84,57.78,57.8,21988.0,51.8578,51.8668,51.813,51.8309,21988.0
2016-12-20 14:10:00,57.8,57.83,57.78,57.82,21255.0,51.8309,51.8578,51.813,51.8489,21255.0
2016-12-20 14:20:00,57.82,57.85,57.79,57.82,28859.0,51.8489,51.8758,51.822,51.8489,28859.0
2016-12-20 14:30:00,57.83,57.84,57.8,57.81,41582.0,51.8578,51.8668,51.8309,51.8399,41582.0
2016-12-20 14:40:00,57.82,57.83,57.77,57.78,42255.0,51.8489,51.8578,51.804,51.813,42255.0
2016-12-20 14:50:00,57.78,57.85,57.78,57.85,38908.0,51.813,51.8758,51.813,51.8758,38908.0
2016-12-20 15:00:00,57.84,57.88,57.82,57.86,24325.0,51.8668,51.9027,51.8489,51.8847,24325.0
2016-12-20 15:10:00,57.86,57.88,57.84,57.87,31332.0,51.8847,51.9027,51.8668,51.8937,31332.0
2016-12-20 15:20:00,57.87,57.98,57.85,57.98,36498.0,51.8937,51.9923,51.8758,51.9923,36498.0
2016-12-20 15:30:00,57.99,57.99,57.91,57.93,51671.0,52.0013,52.0013,51.9296,51.9475,51671.0
2016-12-20 15:40:00,57.94,58.01,57.91,57.99,97840.0,51.9565,52.0192,51.9296,52.0013,97840.0
2016-12-20 15:50:00,57.98,58.07,57.97,58.06,234482.0,51.9923,52.073,51.9834,52.0641,234482.0
2016-12-21 09:30:00,58.07,58.07,57.45,57.79,48867.0,52.073,52.073,51.5171,51.822,48867.0
2016-12-21 09:40:00,57.75,57.89,57.69,57.79,20214.0,51.7861,51.9116,51.7323,51.822,20214.0
2016-12-21 09:50:00,57.81,57.83,57.62,57.63,32298.0,51.8399,51.8578,51.6695,51.6785,32298.0
2016-12-21 10:00:00,57.66,57.67,57.44,57.47,43487.0,51.7054,51.7143,51.5081,51.535,43487.0
2016-12-21 10:10:00,57.48,57.59,57.42,57.53,32250.0,51.544,51.6426,51.4902,51.5888,32250.0
2016-12-21 10:20:00,57.54,57.7,57.53,57.64,33474.0,51.5978,51.7412,51.5888,51.6874,33474.0
2016-12-21 10:30:00,57.64,57.68,57.52,57.6,30723.0,51.6874,51.7233,51.5798,51.6516,30723.0
2016-12-21 10:40:00,57.59,57.64,57.51,57.52,35073.0,51.6426,51.6874,51.5709,51.5798,35073.0
2016-12-21 10:50:00,57.52,57.55,57.42,57.42,22601.0,51.5798,51.6067,51.4902,51.4902,22601.0
2016-12-21 11:00:00,57.42,57.51,57.4,57.44,50353.0,51.4902,51.5709,51.4722,51.5081,50353.0
2016-12-21 11:10:00,57.44,57.45,57.32,57.35,35367.0,51.5081,51.5171,51.4005,51.4274,35367.0
2016-12-21 11:20:00,57.35,57.46,57.31,57.37,38635.0,51.4274,51.526,51.3915,51.4453,38635.0
2016-12-21 11:30:00,57.39,57.53,57.33,57.44,24449.0,51.4633,51.5888,51.4095,51.5081,24449.0
2016-12-21 11:40:00,57.43,57.49,57.39,57.47,12598.0,51.4991,51.5529,51.4633,51.535,12598.0
2016-12-21 11:50:00,57.48,57.5,57.31,57.32,31154.0,51.544,51.5619,51.3915,51.4005,31154.0
2016-12-21 12:00:00,57.34,57.45,57.34,57.37,13854.0,51.4184,51.5171,51.4184,51.4453,13854.0
2016-12-21 12:10:00,57.38,57.42,57.31,57.41,33928.0,51.4543,51.4902,51.3915,51.4812,33928.0
2016-12-21 12:20:00,57.42,57.43,57.35,57.37,34597.0,51.4902,51.4991,51.4274,51.4453,34597.0
2016-12-21 12:30:00,57.37,57.41,57.33,57.39,16898.0,51.4453,51.4812,51.4095,51.4633,16898.0
2016-12-21 12:40:00,57.39,57.43,57.36,57.41,23063.0,51.4633,51.4991,51.4364,51.4812,23063.0
2016-12-21 12:50:00,57.41,57.41,57.32,57.32,14197.0,51.4812,51.4812,51.4005,51.4005,14197.0
2016-12-21 13:00:00,57.35,57.39,57.33,57.33,14114.0,51.4274,51.4633,51.4095,51.4095,14114.0
2016-12-21 13:10:00,57.35,57.37,57.32,57.33,13735.0,51.4274,51.4453,51.4005,51.4095,13735.0
2016-12-21 13:20:00,57.33,57.37,57.31,57.35,20355.0,51.4095,51.4453,51.3915,51.4274,20355.0
2016-12-21 13:30:00,57.34,57.38,57.32,57.35,20080.0,51.4184,51.4543,51.4005,51.4274,20080.0
2016-12-21 13:40:00,57.35,57.4,57.35,57.37,17956.0,51.4274,51.4722,51.4274,51.4453,17956.0
2016-12-21 13:50:00,57.37,57.4,57.31,57.31,25570.0,51.4453,51.4722,51.3915,51.3915,25570.0
2016-12-21 14:00:00,57.32,57.42,57.3,57.4,23318.0,51.4005,51.4902,51.3826,51.4722,23318.0
2016-12-21 14:10:00,57.39,57.44,57.33,57.39,37739.0,51.4633,51.5081,51.4095,51.4633,37739.0
2016-12-21 14:20:00,57.39,57.42,57.33,57.36,20496.0,51.4633,51.4902,51.4095,51.4364,20496.0
2016-12-21 14:30:00,57.36,57.41,57.33,57.4,20148.0,51.4364,51.4812,51.4095,51.4722,20148.0
2016-12-21 14:40:00,57.42,57.42,57.35,57.38,19784.0,51.4902,51.4902,51.4274,51.4543,19784.0
2016-12-21 14:50:00,57.39,57.39,57.34,57.36,29149.0,51.4633,51.4633,51.4184,51.4364,29149.0
2016-12-21 15:00:00,57.36,57.44,57.33,57.33,29715.0,51.4364,51.5081,51.4095,51.4095,29715.0
2016-12-21 15:10:00,57.35,57.42,57.34,57.37,32007.0,51.4274,51.4902,51.4184,51.4453,32007.0
2016-12-21 15:20:00,57.36,57.41,57.35,57.38,34853.0,51.4364,51.4812,51.4274,51.4543,34853.0
2016-12-21 15:30:00,57.38,57.38,57.3,57.34,37239.0,51.4543,51.4543,51.3826,51.4184,37239.0
2016-12-21 15:40:00,57.33,57.37,57.31,57.35,55902.0,51.4095,51.4453,51.3915,51.4274,55902.0
2016-12-21 15:50:00,57.34,57.39,57.29,57.3,216796.0,51.4184,51.4633,51.3736,51.3826,216796.0
2016-12-22 09:30:00,57.28,57.28,56.85,56.98,93926.0,51.3646,51.3646,50.979,51.0956,93926.0
2016-12-22 09:40:00,56.98,57.17,56.89,57.14,41645.0,51.0956,51.266,51.0149,51.2391,41645.0
2016-12-22 09:50:00,57.14,57.16,56.95,57.0,16345.0,51.2391,51.257,51.0687,51.1135,16345.0
2016-12-22 10:00:00,57.03,57.17,57.01,57.08,24831.0,51.1404,51.266,51.1225,51.1853,24831.0
2016-12-22 10:10:00,57.08,57.14,57.02,57.1,23858.0,51.1853,51.2391,51.1315,51.2032,23858.0
2016-12-22 10:20:00,57.1,57.17,57.07,57.14,21603.0,51.2032,51.266,51.1763,51.2391,21603.0
2016-12-22 10:30:00,57.15,57.16,57.06,57.11,42231.0,51.248,51.257,51.1673,51.2122,42231.0
2016-12-22 10:40:00,57.1,57.17,57.09,57.13,21775.0,51.2032,51.266,51.1942,51.2301,21775.0
2016-12-22 10:50:00,57.11,57.21,57.08,57.13,64808.0,51.2122,51.3019,51.1853,51.2301,64808.0
2016-12-22 11:00:00,57.11,57.21,57.08,57.13,25687.0,51.2122,51.3019,51.1853,51.2301,25687.0
2016-12-22 11:10:00,57.13,57.18,57.06,57.09,31140.0,51.2301,51.275,51.1673,51.1942,31140.0
2016-12-22 11:20:00,57.08,57.09,56.83,56.87,87096.0,51.1853,51.1942,50.9611,50.997,87096.0
2016-12-22 11:30:00,56.88,56.94,56.84,56.89,26516.0,51.0059,51.0597,50.9701,51.0149,26516.0
2016-12-22 11:40:00,56.89,56.92,56.84,56.89,29328.0,51.0149,51.0418,50.9701,51.0149,29328.0
2016-12-22 11:50:00,56.88,56.98,56.88,56.95,24873.0,51.0059,51.0956,51.0059,51.0687,24873.0
2016-12-22 12:00:00,56.94,57.1,56.92,57.08,23949.0,51.0597,51.2032,51.0418,51.1853,23949.0
2016-12-22 12:10:00,57.08,57.11,57.03,57.1,16741.0,51.1853,51.2122,51.1404,51.2032,16741.0
2016-12-22 12:20:00,57.09,57.11,57.0,57.07,21258.0,51.1942,51.2122,51.1135,51.1763,21258.0
2016-12-22 12:30:00,57.07,57.08,57.0,57.03,16835.0,51.1763,51.1853,51.1135,51.1404,16835.0
2016-12-22 12:40:00,57.03,57.07,56.97,57.06,25126.0,51.1404,51.1763,51.0866,51.1673,25126.0
2016-12-22 12:50:00,57.05,57.06,56.96,56.97,16335.0,51.1584,51.1673,51.0777,51.0866,16335.0
2016-12-22 13:00:00,56.98,57.04,56.97,56.99,11695.0,51.0956,51.1494,51.0866,51.1046,11695.0
2016-12-22 13:10:00,56.99,57.06,56.99,57.02,17786.0,51.1046,51.1673,51.1046,51.1315,17786.0
2016-12-22 13:20:00,57.02,57.06,56.98,57.04,17476.0,51.1315,51.1673,51.0956,51.1494,17476.0
2016-12-22 13:30:00,57.04,57.05,56.95,56.96,24542.0,51.1494,51.1584,51.0687,51.0777,24542.0
2016-12-22 13:40:00,56.97,57.16,56.97,57.16,27741.0,51.0866,51.257,51.0866,51.257,27741.0
2016-12-22 13:50:00,57.16,57.16,57.09,57.13,21090.0,51.257,51.257,51.1942,51.2301,21090.0
2016-12-22 14:00:00,57.13,57.21,57.12,57.19,22628.0,51.2301,51.3019,51.2211,51.2839,22628.0
2016-12-22 14:10:00,57.17,57.18,57.14,57.14,16405.0,51.266,51.275,51.2391,51.2391,16405.0
2016-12-22 14:20:00,57.14,57.21,57.1,57.17,19031.0,51.2391,51.3019,51.2032,51.266,19031.0
2016-12-22 14:30:00,57.17,57.2,57.13,57.13,15309.0,51.266,51.2929,51.2301,51.2301,15309.0
2016-12-22 14:40:00,57.14,57.17,57.11,57.11,18175.0,51.2391,51.266,51.2122,51.2122,18175.0
2016-12-22 14:50:00,57.12,57.18,57.11,57.12,20062.0,51.2211,51.275,51.2122,51.2211,20062.0
2016-12-22 15:00:00,57.12,57.17,57.11,57.17,23576.0,51.2211,51.266,51.2122,51.266,23576.0
2016-12-22 15:10:00,57.16,57.23,57.16,57.22,35392.0,51.257,51.3198,51.257,51.3108,35392.0
2016-12-22 15:20:00,57.22,57.25,57.17,57.22,29786.0,51.3108,51.3377,51.266,51.3108,29786.0
2016-12-22 15:30:00,57.22,57.23,57.17,57.22,51159.0,51.3108,51.3198,51.266,51.3108,51159.0
2016-12-22 15:40:00,57.22,57.25,57.2,57.23,57423.0,51.3108,51.3377,51.2929,51.3198,57423.0
2016-12-22 15:50:00,57.24,57.27,57.19,57.26,156603.0,51.3288,51.3557,51.2839,51.3467,156603.0
2016-12-23 09:30:00,57.21,57.45,56.89,57.02,50506.0,51.3019,51.5171,51.0149,51.1315,50506.0
2016-12-23 09:40:00,57.04,57.11,56.97,57.02,17292.0,51.1494,51.2122,51.0866,51.1315,17292.0
2016-12-23 09:50:00,57.04,57.16,57.01,57.02,9989.0,51.1494,51.257,51.1225,51.1315,9989.0
2016-12-23 10:00:00,56.98,57.17,56.98,57.12,53346.0,51.0956,51.266,51.0956,51.2211,53346.0
2016-12-23 10:10:00,57.13,57.16,56.99,56.99,22449.0,51.2301,51.257,51.1046,51.1046,22449.0
2016-12-23 10:20:00,57.01,57.01,56.87,56.9,26281.0,51.1225,51.1225,50.997,51.0239,26281.0
2016-12-23 10:30:00,56.89,56.93,56.83,56.84,36205.0,51.0149,51.0508,50.9611,50.9701,36205.0
2016-12-23 10:40:00,56.86,56.91,56.81,56.83,14077.0,50.988,51.0328,50.9432,50.9611,14077.0
2016-12-23 10:50:00,56.82,56.87,56.76,56.86,37184.0,50.9521,50.997,50.8983,50.988,37184.0
2016-12-23 11:00:00,56.86,56.86,56.8,56.82,30473.0,50.988,50.988,50.9342,50.9521,30473.0
2016-12-23 11:10:00,56.82,56.84,56.72,56.74,32756.0,50.9521,50.9701,50.8625,50.8804,32756.0
2016-12-23 11:20:00,56.74,56.77,56.7,56.72,24440.0,50.8804,50.9073,50.8445,50.8625,24440.0
2016-12-23 11:30:00,56.71,56.72,56.63,56.66,30521.0,50.8535,50.8625,50.7817,50.8087,30521.0
2016-12-23 11:40:00,56.66,56.75,56.66,56.73,262960.0,50.8087,50.8894,50.8087,50.8714,262960.0
2016-12-23 11:50:00,56.74,56.79,56.7,56.75,25802.0,50.8804,50.9252,50.8445,50.8894,25802.0
2016-12-23 12:00:00,56.75,56.79,56.73,56.74,27938.0,50.8894,50.9252,50.8714,50.8804,27938.0
2016-12-23 12:10:00,56.73,56.8,56.73,56.77,14122.0,50.8714,50.9342,50.8714,50.9073,14122.0
2016-12-23 12:20:00,56.77,56.8,56.75,56.78,15434.0,50.9073,50.9342,50.8894,50.9163,15434.0
2016-12-23 12:30:00,56.78,56.79,56.74,56.77,22563.0,50.9163,50.9252,50.8804,50.9073,22563.0
2016-12-23 12:40:00,56.77,56.8,56.69,56.73,54471.0,50.9073,50.9342,50.8356,50.8714,54471.0
2016-12-23 12:50:00,56.72,56.78,56.7,56.78,18409.0,50.8625,50.9163,50.8445,50.9163,18409.0
2016-12-23 13:00:00,56.79,56.79,56.76,56.79,58966.0,50.9252,50.9252,50.8983,50.9252,58966.0
2016-12-23 13:10:00,56.79,56.81,56.75,56.77,17501.0,50.9252,50.9432,50.8894,50.9073,17501.0
2016-12-23 13:20:00,56.78,56.83,56.77,56.83,12414.0,50.9163,50.9611,50.9073,50.9611,12414.0
2016-12-23 13:30:00,56.83,56.84,56.78,56.82,16514.0,50.9611,50.9701,50.9163,50.9521,16514.0
2016-12-23 13:40:00,56.82,56.88,56.8,56.82,21577.0,50.9521,51.0059,50.9342,50.9521,21577.0
2016-12-23 13:50:00,56.82,56.82,56.74,56.74,28989.0,50.9521,50.9521,50.8804,50.8804,28989.0
2016-12-23 14:00:00,56.75,56.79,56.74,56.76,17119.0,50.8894,50.9252,50.8804,50.8983,17119.0
2016-12-23 14:10:00,56.76,56.79,56.75,56.78,25266.0,50.8983,50.9252,50.8894,50.9163,25266.0
2016-12-23 14:20:00,56.77,56.78,56.72,56.76,22839.0,50.9073,50.9163,50.8625,50.8983,22839.0
2016-12-23 14:30:00,56.75,56.76,56.75,56.76,39787.0,50.8894,50.8983,50.8894,50.8983,39787.0
2016-12-23 14:40:00,56.76,56.91,56.75,56.9,56907.0,50.8983,51.0328,50.8894,51.0239,56907.0
2016-12-23 14:50:00,56.91,56.91,56.83,56.85,28190.0,51.0328,51.0328,50.9611,50.979,28190.0
2016-12-23 15:00:00,56.85,56.87,56.83,56.85,24844.0,50.979,50.997,50.9611,50.979,24844.0
2016-12-23 15:10:00,56.84,56.86,56.82,56.86,16518.0,50.9701,50.988,50.9521,50.988,16518.0
2016-12-23 15:20:00,56.86,56.87,56.85,56.87,28265.0,50.988,50.997,50.979,50.997,28265.0
2016-12-23 15:30:00,56.86,56.87,56.76,56.76,60504.0,50.988,50.997,50.8983,50.8983,60504.0
2016-12-23 15:40:00,56.76,56.84,56.76,56.83,48099.0,50.8983,50.9701,50.8983,50.9611,48099.0
2016-12-23 15:50:00,56.83,56.85,56.77,56.8,167318.0,50.9611,50.979,50.9073,50.9342,167318.0
2016-12-27 09:30:00,57.12,57.12,56.89,57.04,87728.0,51.2211,51.2211,51.0149,51.1494,87728.0
2016-12-27 09:40:00,56.99,57.05,56.92,57.02,57148.0,51.1046,51.1584,51.0418,51.1315,57148.0
2016-12-27 09:50:00,57.07,57.16,57.02,57.08,24674.0,51.1763,51.257,51.1315,51.1853,24674.0
2016-12-27 10:00:00,57.08,57.18,57.05,57.17,33582.0,51.1853,51.275,51.1584,51.266,33582.0
2016-12-27 10:10:00,57.17,57.21,57.15,57.19,36040.0,51.266,51.3019,51.248,51.2839,36040.0
2016-12-27 10:20:00,57.16,57.22,57.14,57.2,30458.0,51.257,51.3108,51.2391,51.2929,30458.0
2016-12-27 10:30:00,57.22,57.26,57.14,57.23,20530.0,51.3108,51.3467,51.2391,51.3198,20530.0
2016-12-27 10:40:00,57.22,57.29,57.2,57.25,51154.0,51.3108,51.3736,51.2929,51.3377,51154.0
2016-12-27 10:50:00,57.24,57.34,57.21,57.27,26906.0,51.3288,51.4184,51.3019,51.3557,26906.0
2016-12-27 11:00:00,57.28,57.31,57.22,57.24,22834.0,51.3646,51.3915,51.3108,51.3288,22834.0
2016-12-27 11:10:00,57.25,57.31,57.22,57.23,54004.0,51.3377,51.3915,51.3108,51.3198,54004.0
2016-12-27 11:20:00,57.23,57.23,57.16,57.22,22414.0,51.3198,51.3198,51.257,51.3108,22414.0
2016-12-27 11:30:00,57.21,57.25,57.19,57.22,31624.0,51.3019,51.3377,51.2839,51.3108,31624.0
2016-12-27 11:40:00,57.22,57.25,57.2,57.24,29942.0,51.3108,51.3377,51.2929,51.3288,29942.0
2016-12-27 11:50:00,57.24,57.25,57.2,57.24,12400.0,51.3288,51.3377,51.2929,51.3288,12400.0
2016-12-27 12:00:00,57.22,57.27,57.19,57.25,18274.0,51.3108,51.3557,51.2839,51.3377,18274.0
2016-12-27 12:10:00,57.25,57.26,57.18,57.23,21816.0,51.3377,51.3467,51.275,51.3198,21816.0
2016-12-27 12:20:00,57.25,57.26,57.22,57.23,35758.0,51.3377,51.3467,51.3108,51.3198,35758.0
2016-12-27 12:30:00,57.25,57.26,57.2,57.25,28070.0,51.3377,51.3467,51.2929,51.3377,28070.0
2016-12-27 12:40:00,57.23,57.28,57.22,57.23,30328.0,51.3198,51.3646,51.3108,51.3198,30328.0
2016-12-27 12:50:00,57.22,57.25,57.17,57.18,31716.0,51.3108,51.3377,51.266,51.275,31716.0
2016-12-27 13:00:00,57.2,57.24,57.19,57.2,33904.0,51.2929,51.3288,51.2839,51.2929,33904.0
2016-12-27 13:10:00,57.22,57.27,57.2,57.21,28222.0,51.3108,51.3557,51.2929,51.3019,28222.0
2016-12-27 13:20:00,57.22,57.31,57.22,57.3,62308.0,51.3108,51.3915,51.3108,51.3826,62308.0
2016-12-27 13:30:00,57.3,57.34,57.28,57.32,50304.0,51.3826,51.4184,51.3646,51.4005,50304.0
2016-12-27 13:40:00,57.33,57.35,57.28,57.34,45208.0,51.4095,51.4274,51.3646,51.4184,45208.0
2016-12-27 13:50:00,57.34,57.34,57.28,57.31,46394.0,51.4184,51.4184,51.3646,51.3915,46394.0
2016-12-27 14:00:00,57.31,57.33,57.27,57.29,38280.0,51.3915,51.4095,51.3557,51.3736,38280.0
2016-12-27 14:10:00,57.29,57.42,57.29,57.39,68674.0,51.3736,51.4902,51.3736,51.4633,68674.0
2016-12-27 14:20:00,57.4,57.4,57.35,57.37,35274.0,51.4722,51.4722,51.4274,51.4453,35274.0
2016-12-27 14:30:00,57.37,57.4,57.34,57.37,27556.0,51.4453,51.4722,51.4184,51.4453,27556.0
2016-12-27 14:40:00,57.36,57.38,57.33,57.36,29726.0,51.4364,51.4543,51.4095,51.4364,29726.0
2016-12-27 14:50:00,57.36,57.38,57.33,57.36,31120.0,51.4364,51.4543,51.4095,51.4364,31120.0
2016-12-27 15:00:00,57.36,57.38,57.33,57.34,38636.0,51.4364,51.4543,51.4095,51.4184,38636.0
2016-12-27 15:10:00,57.33,57.38,57.33,57.36,45336.0,51.4095,51.4543,51.4095,51.4364,45336.0
2016-12-27 15:20:00,57.36,57.39,57.35,57.38,40912.0,51.4364,51.4633,51.4274,51.4543,40912.0
2016-12-27 15:30:00,57.37,57.38,57.31,57.33,51812.0,51.4453,51.4543,51.3915,51.4095,51812.0
2016-12-27 15:40:00,57.34,57.34,57.24,57.26,109076.0,51.4184,51.4184,51.3288,51.3467,109076.0
2016-12-27 15:50:00,57.26,57.29,57.23,57.26,173694.0,51.3467,51.3736,51.3198,51.3467,173694.0
2016-12-28 09:30:00,57.31,57.47,56.96,56.98,40019.0,51.3915,51.535,51.0777,51.0956,40019.0
2016-12-28 09:40:00,57.02,57.19,56.93,57.19,16587.0,51.1315,51.2839,51.0508,51.2839,16587.0
2016-12-28 09:50:00,57.19,57.2,57.0,57.07,13521.0,51.2839,51.2929,51.1135,51.1763,13521.0
2016-12-28 10:00:00,57.06,57.06,56.9,56.94,12257.0,51.1673,51.1673,51.0239,51.0597,12257.0
2016-12-28 10:10:00,56.93,57.01,56.92,56.92,18710.0,51.0508,51.1225,51.0418,51.0418,18710.0
2016-12-28 10:20:00,56.92,56.94,56.86,56.87,26465.0,51.0418,51.0597,50.988,50.997,26465.0
2016-12-28 10:30:00,56.86,56.88,56.83,56.86,19902.0,50.988,51.0059,50.9611,50.988,19902.0
2016-12-28 10:40:00,56.86,56.87,56.81,56.83,47360.0,50.988,50.997,50.9432,50.9611,47360.0
2016-12-28 10:50:00,56.83,56.84,56.77,56.82,37349.0,50.9611,50.9701,50.9073,50.9521,37349.0
2016-12-28 11:00:00,56.83,56.9,56.79,56.88,46763.0,50.9611,51.0239,50.9252,51.0059,46763.0
2016-12-28 11:10:00,56.9,56.9,56.84,56.89,24699.0,51.0239,51.0239,50.9701,51.0149,24699.0
2016-12-28 11:20:00,56.87,56.91,56.84,56.91,18576.0,50.997,51.0328,50.9701,51.0328,18576.0
2016-12-28 11:30:00,56.9,56.91,56.86,56.88,35427.0,51.0239,51.0328,50.988,51.0059,35427.0
2016-12-28 11:40:00,56.88,56.9,56.79,56.87,15600.0,51.0059,51.0239,50.9252,50.997,15600.0
2016-12-28 11:50:00,56.87,56.88,56.79,56.82,18490.0,50.997,51.0059,50.9252,50.9521,18490.0
2016-12-28 12:00:00,56.81,56.81,56.7,56.7,31097.0,50.9432,50.9432,50.8445,50.8445,31097.0
2016-12-28 12:10:00,56.7,56.73,56.63,56.7,18240.0,50.8445,50.8714,50.7817,50.8445,18240.0
2016-12-28 12:20:00,56.7,56.73,56.63,56.73,3800.0,50.8445,50.8714,50.7817,50.8714,3800.0
2016-12-28 12:30:00,56.72,56.76,56.67,56.71,12898.0,50.8625,50.8983,50.8176,50.8535,12898.0
2016-12-28 12:40:00,56.72,56.72,56.65,56.68,12075.0,50.8625,50.8625,50.7997,50.8266,12075.0
2016-12-28 12:50:00,56.69,56.77,56.68,56.72,32727.0,50.8356,50.9073,50.8266,50.8625,32727.0
2016-12-28 13:00:00,56.73,56.74,56.68,56.71,9962.0,50.8714,50.8804,50.8266,50.8535,9962.0
2016-12-28 13:10:00,56.72,56.81,56.71,56.79,9096.0,50.8625,50.9432,50.8535,50.9252,9096.0
2016-12-28 13:20:00,56.8,56.8,56.73,56.75,13601.0,50.9342,50.9342,50.8714,50.8894,13601.0
2016-12-28 13:30:00,56.75,56.81,56.75,56.8,8347.0,50.8894,50.9432,50.8894,50.9342,8347.0
2016-12-28 13:40:00,56.81,56.83,56.76,56.78,12645.0,50.9432,50.9611,50.8983,50.9163,12645.0
2016-12-28 13:50:00,56.78,56.8,56.74,56.77,19999.0,50.9163,50.9342,50.8804,50.9073,19999.0
2016-12-28 14:00:00,56.76,56.79,56.67,56.69,41848.0,50.8983,50.9252,50.8176,50.8356,41848.0
2016-12-28 14:10:00,56.69,56.69,56.62,56.69,18253.0,50.8356,50.8356,50.7728,50.8356,18253.0
2016-12-28 14:20:00,56.69,56.72,56.62,56.72,18209.0,50.8356,50.8625,50.7728,50.8625,18209.0
2016-12-28 14:30:00,56.71,56.75,56.69,56.71,20593.0,50.8535,50.8894,50.8356,50.8535,20593.0
2016-12-28 14:40:00,56.71,56.74,56.66,56.69,28342.0,50.8535,50.8804,50.8087,50.8356,28342.0
2016-12-28 14:50:00,56.69,56.71,56.66,56.68,18985.0,50.8356,50.8535,50.8087,50.8266,18985.0
2016-12-28 15:00:00,56.68,56.77,56.68,56.7,26932.0,50.8266,50.9073,50.8266,50.8445,26932.0
2016-12-28 15:10:00,56.7,56.8,56.69,56.77,30429.0,50.8445,50.9342,50.8356,50.9073,30429.0
2016-12-28 15:20:00,56.76,56.8,56.73,56.76,31540.0,50.8983,50.9342,50.8714,50.8983,31540.0
2016-12-28 15:30:00,56.76,56.77,56.72,56.73,37578.0,50.8983,50.9073,50.8625,50.8714,37578.0
2016-12-28 15:40:00,56.73,56.74,56.63,56.7,55402.0,50.8714,50.8804,50.7817,50.8445,55402.0
2016-12-28 15:50:00,56.7,56.72,56.64,56.65,118755.0,50.8445,50.8625,50.7907,50.7997,118755.0
2016-12-29 09:30:00,56.82,56.85,56.67,56.7,22798.0,50.9521,50.979,50.8176,50.8445,22798.0
2016-12-29 09:40:00,56.74,56.78,56.52,56.56,6588.0,50.8804,50.9163,50.6831,50.719,6588.0
2016-12-29 09:50:00,56.55,56.67,56.51,56.65,15746.0,50.71,50.8176,50.6741,50.7997,15746.0
2016-12-29 10:00:00,56.63,56.76,56.62,56.66,18209.0,50.7817,50.8983,50.7728,50.8087,18209.0
2016-12-29 10:10:00,56.67,56.7,56.62,56.68,12057.0,50.8176,50.8445,50.7728,50.8266,12057.0
2016-12-29 10:20:00,56.66,56.66,56.51,56.51,19879.0,50.8087,50.8087,50.6741,50.6741,19879.0
2016-12-29 10:30:00,56.53,56.56,56.48,56.49,20227.0,50.6921,50.719,50.6472,50.6562,20227.0
2016-12-29 10:40:00,56.5,56.51,56.36,56.4,20477.0,50.6652,50.6741,50.5396,50.5755,20477.0
2016-12-29 10:50:00,56.4,56.43,56.36,56.42,12389.0,50.5755,50.6024,50.5396,50.5934,12389.0
2016-12-29 11:00:00,56.42,56.54,56.4,56.53,18016.0,50.5934,50.701,50.5755,50.6921,18016.0
2016-12-29 11:10:00,56.52,56.55,56.49,56.52,84196.0,50.6831,50.71,50.6562,50.6831,84196.0
2016-12-29 11:20:00,56.53,56.59,56.5,56.5,16284.0,50.6921,50.7459,50.6652,50.6652,16284.0
2016-12-29 11:30:00,56.5,56.53,56.42,56.43,19384.0,50.6652,50.6921,50.5934,50.6024,19384.0
2016-12-29 11:40:00,56.43,56.49,56.39,56.4,20050.0,50.6024,50.6562,50.5665,50.5755,20050.0
2016-12-29 11:50:00,56.38,56.48,56.38,56.44,17608.0,50.5576,50.6472,50.5576,50.6114,17608.0
2016-12-29 12:00:00,56.44,56.49,56.42,56.42,24745.0,50.6114,50.6562,50.5934,50.5934,24745.0
2016-12-29 12:10:00,56.42,56.52,56.39,56.5,20904.0,50.5934,50.6831,50.5665,50.6652,20904.0
2016-12-29 12:20:00,56.5,56.58,56.49,56.56,15099.0,50.6652,50.7369,50.6562,50.719,15099.0
2016-12-29 12:30:00,56.57,56.61,56.55,56.57,24340.0,50.7279,50.7638,50.71,50.7279,24340.0
2016-12-29 12:40:00,56.56,56.6,56.52,56.56,13138.0,50.719,50.7548,50.6831,50.719,13138.0
2016-12-29 12:50:00,56.56,56.59,56.54,56.55,15329.0,50.719,50.7459,50.701,50.71,15329.0
2016-12-29 13:00:00,56.54,56.54,56.46,56.53,20198.0,50.701,50.701,50.6293,50.6921,20198.0
2016-12-29 13:10:00,56.52,56.57,56.5,56.53,20216.0,50.6831,50.7279,50.6652,50.6921,20216.0
2016-12-29 13:20:00,56.53,56.58,56.5,56.57,10898.0,50.6921,50.7369,50.6652,50.7279,10898.0
2016-12-29 13:30:00,56.57,56.57,56.48,56.5,18467.0,50.7279,50.7279,50.6472,50.6652,18467.0
2016-12-29 13:40:00,56.5,56.5,56.46,56.46,20861.0,50.6652,50.6652,50.6293,50.6293,20861.0
2016-12-29 13:50:00,56.46,56.52,56.44,56.52,18464.0,50.6293,50.6831,50.6114,50.6831,18464.0
2016-12-29 14:00:00,56.52,56.59,56.51,56.58,11957.0,50.6831,50.7459,50.6741,50.7369,11957.0
2016-12-29 14:10:00,56.57,56.59,56.53,56.58,13717.0,50.7279,50.7459,50.6921,50.7369,13717.0
2016-12-29 14:20:00,56.57,56.63,56.51,56.52,13745.0,50.7279,50.7817,50.6741,50.6831,13745.0
2016-12-29 14:30:00,56.52,56.54,56.45,56.52,14762.0,50.6831,50.701,50.6203,50.6831,14762.0
2016-12-29 14:40:00,56.52,56.58,56.46,56.54,25178.0,50.6831,50.7369,50.6293,50.701,25178.0
2016-12-29 14:50:00,56.54,56.6,56.53,56.56,25202.0,50.701,50.7548,50.6921,50.719,25202.0
2016-12-29 15:00:00,56.56,56.62,56.55,56.55,19462.0,50.719,50.7728,50.71,50.71,19462.0
2016-12-29 15:10:00,56.55,56.6,56.55,56.58,20951.0,50.71,50.7548,50.71,50.7369,20951.0
2016-12-29 15:20:00,56.59,56.62,56.55,56.58,20051.0,50.7459,50.7728,50.71,50.7369,20051.0
2016-12-29 15:30:00,56.57,56.61,56.5,56.53,29511.0,50.7279,50.7638,50.6652,50.6921,29511.0
2016-12-29 15:40:00,56.53,56.53,56.47,56.48,40706.0,50.6921,50.6921,50.6383,50.6472,40706.0
2016-12-29 15:50:00,56.48,56.52,56.45,56.48,87530.0,50.6472,50.6831,50.6203,50.6472,87530.0
2016-12-30 09:30:00,56.52,56.9,56.52,56.63,70793.0,50.6831,51.0239,50.6831,50.7817,70793.0
2016-12-30 09:40:00,56.6,56.67,56.51,56.62,13656.0,50.7548,50.8176,50.6741,50.7728,13656.0
2016-12-30 09:50:00,56.62,56.66,56.41,56.5,70391.0,50.7728,50.8087,50.5845,50.6652,70391.0
2016-12-30 10:00:00,56.46,56.55,56.35,56.54,25063.0,50.6293,50.71,50.5307,50.701,25063.0
2016-12-30 10:10:00,56.55,56.55,56.38,56.38,58692.0,50.71,50.71,50.5576,50.5576,58692.0
2016-12-30 10:20:00,56.39,56.43,56.29,56.29,15265.0,50.5665,50.6024,50.4769,50.4769,15265.0
2016-12-30 10:30:00,56.31,56.46,56.29,56.46,12069.0,50.4948,50.6293,50.4769,50.6293,12069.0
2016-12-30 10:40:00,56.46,56.5,56.4,56.45,12699.0,50.6293,50.6652,50.5755,50.6203,12699.0
2016-12-30 10:50:00,56.47,56.49,56.43,56.46,6378.0,50.6383,50.6562,50.6024,50.6293,6378.0
2016-12-30 11:00:00,56.45,56.48,56.4,56.46,14970.0,50.6203,50.6472,50.5755,50.6293,14970.0
2016-12-30 11:10:00,56.46,56.5,56.38,56.48,11150.0,50.6293,50.6652,50.5576,50.6472,11150.0
2016-12-30 11:20:00,56.5,56.57,56.46,56.55,12518.0,50.6652,50.7279,50.6293,50.71,12518.0
2016-12-30 11:30:00,56.54,56.59,56.46,56.49,10730.0,50.701,50.7459,50.6293,50.6562,10730.0
2016-12-30 11:40:00,56.5,56.59,56.5,56.55,10440.0,50.6652,50.7459,50.6652,50.71,10440.0
2016-12-30 11:50:00,56.54,56.59,56.51,56.51,6606.0,50.701,50.7459,50.6741,50.6741,6606.0
2016-12-30 12:00:00,56.53,56.56,56.49,56.54,10926.0,50.6921,50.719,50.6562,50.701,10926.0
2016-12-30 12:10:00,56.55,56.62,56.54,56.6,10948.0,50.71,50.7728,50.701,50.7548,10948.0
2016-12-30 12:20:00,56.6,56.64,56.56,56.59,11995.0,50.7548,50.7907,50.719,50.7459,11995.0
2016-12-30 12:30:00,56.57,56.59,56.52,56.54,5835.0,50.7279,50.7459,50.6831,50.701,5835.0
2016-12-30 12:40:00,56.53,56.56,56.52,56.54,8222.0,50.6921,50.719,50.6831,50.701,8222.0
2016-12-30 12:50:00,56.53,56.53,56.44,56.5,15004.0,50.6921,50.6921,50.6114,50.6652,15004.0
2016-12-30 13:00:00,56.52,56.6,56.52,56.58,10690.0,50.6831,50.7548,50.6831,50.7369,10690.0
2016-12-30 13:10:00,56.59,56.63,56.56,56.58,9286.0,50.7459,50.7817,50.719,50.7369,9286.0
2016-12-30 13:20:00,56.57,56.62,56.55,56.56,10359.0,50.7279,50.7728,50.71,50.719,10359.0
2016-12-30 13:30:00,56.56,56.59,56.53,56.55,10605.0,50.719,50.7459,50.6921,50.71,10605.0
2016-12-30 13:40:00,56.55,56.56,56.43,56.43,27921.0,50.71,50.719,50.6024,50.6024,27921.0
2016-12-30 13:50:00,56.44,56.5,56.43,56.45,12884.0,50.6114,50.6652,50.6024,50.6203,12884.0
2016-12-30 14:00:00,56.45,56.53,56.44,56.49,9710.0,50.6203,50.6921,50.6114,50.6562,9710.0
2016-12-30 14:10:00,56.47,56.52,56.46,56.5,12970.0,50.6383,50.6831,50.6293,50.6652,12970.0
2016-12-30 14:20:00,56.51,56.51,56.43,56.43,16730.0,50.6741,50.6741,50.6024,50.6024,16730.0
2016-12-30 14:30:00,56.43,56.52,56.42,56.5,28876.0,50.6024,50.6831,50.5934,50.6652,28876.0
2016-12-30 14:40:00,56.49,56.5,56.37,56.37,18844.0,50.6562,50.6652,50.5486,50.5486,18844.0
2016-12-30 14:50:00,56.36,56.38,56.31,56.36,12037.0,50.5396,50.5576,50.4948,50.5396,12037.0
2016-12-30 15:00:00,56.35,56.42,56.34,56.4,19834.0,50.5307,50.5934,50.5217,50.5755,19834.0
2016-12-30 15:10:00,56.39,56.48,56.38,56.46,36144.0,50.5665,50.6472,50.5576,50.6293,36144.0
2016-12-30 15:20:00,56.45,56.45,56.37,56.42,57184.0,50.6203,50.6203,50.5486,50.5934,57184.0
2016-12-30 15:30:00,56.42,56.45,56.33,56.34,44235.0,50.5934,50.6203,50.5127,50.5217,44235.0
2016-12-30 15:40:00,56.33,56.34,56.24,56.26,111975.0,50.5127,50.5217,50.432,50.45,111975.0
2016-12-30 15:50:00,56.26,56.44,56.24,56.43,215351.0,50.45,50.6114,50.432,50.6024,215351.0
2017-01-03 09:30:00,56.9,56.96,56.6,56.73,138029.0,51.0239,51.0777,50.7548,50.8714,138029.0
2017-01-03 09:40:00,56.73,56.78,56.56,56.6,68359.0,50.8714,50.9163,50.719,50.7548,68359.0
2017-01-03 09:50:00,56.59,56.59,56.46,56.54,38390.0,50.7459,50.7459,50.6293,50.701,38390.0
2017-01-03 10:00:00,56.52,56.69,56.51,56.66,60889.0,50.6831,50.8356,50.6741,50.8087,60889.0
2017-01-03 10:10:00,56.66,56.68,56.47,56.49,28282.0,50.8087,50.8266,50.6383,50.6562,28282.0
2017-01-03 10:20:00,56.51,56.51,56.42,56.43,28298.0,50.6741,50.6741,50.5934,50.6024,28298.0
2017-01-03 10:30:00,56.42,56.48,56.28,56.3,38993.0,50.5934,50.6472,50.4679,50.4858,38993.0
2017-01-03 10:40:00,56.29,56.38,56.23,56.23,28572.0,50.4769,50.5576,50.4231,50.4231,28572.0
2017-01-03 10:50:00,56.24,56.29,56.2,56.22,47930.0,50.432,50.4769,50.3962,50.4141,47930.0
2017-01-03 11:00:00,56.19,56.25,56.1,56.22,43627.0,50.3872,50.441,50.3065,50.4141,43627.0
2017-01-03 11:10:00,56.22,56.23,56.16,56.17,35697.0,50.4141,50.4231,50.3603,50.3693,35697.0
2017-01-03 11:20:00,56.17,56.24,56.13,56.14,31153.0,50.3693,50.432,50.3334,50.3424,31153.0
2017-01-03 11:30:00,56.14,56.18,56.11,56.12,46217.0,50.3424,50.3782,50.3155,50.3244,46217.0
2017-01-03 11:40:00,56.11,56.18,56.09,56.09,46451.0,50.3155,50.3782,50.2975,50.2975,46451.0
2017-01-03 11:50:00,56.1,56.2,56.09,56.2,26529.0,50.3065,50.3962,50.2975,50.3962,26529.0
2017-01-03 12:00:00,56.19,56.2,56.07,56.11,56724.0,50.3872,50.3962,50.2796,50.3155,56724.0
2017-01-03 12:10:00,56.1,56.12,56.04,56.04,30022.0,50.3065,50.3244,50.2527,50.2527,30022.0
2017-01-03 12:20:00,56.04,56.17,56.04,56.11,31394.0,50.2527,50.3693,50.2527,50.3155,31394.0
2017-01-03 12:30:00,56.12,56.12,56.03,56.03,29185.0,50.3244,50.3244,50.2437,50.2437,29185.0
2017-01-03 12:40:00,56.02,56.02,55.92,55.98,40599.0,50.2347,50.2347,50.1451,50.1989,40599.0
2017-01-03 12:50:00,55.99,56.05,55.96,56.01,18641.0,50.2078,50.2616,50.1809,50.2258,18641.0
2017-01-03 13:00:00,56.01,56.04,55.98,56.01,20460.0,50.2258,50.2527,50.1989,50.2258,20460.0
2017-01-03 13:10:00,56.0,56.02,55.93,56.01,20108.0,50.2168,50.2347,50.154,50.2258,20108.0
2017-01-03 13:20:00,56.01,56.04,55.98,56.0,44893.0,50.2258,50.2527,50.1989,50.2168,44893.0
2017-01-03 13:30:00,56.0,56.09,55.97,55.97,64653.0,50.2168,50.2975,50.1899,50.1899,64653.0
2017-01-03 13:40:00,55.97,55.99,55.9,55.93,34358.0,50.1899,50.2078,50.1271,50.154,34358.0
2017-01-03 13:50:00,55.93,55.98,55.92,55.98,50652.0,50.154,50.1989,50.1451,50.1989,50652.0
2017-01-03 14:00:00,55.97,56.0,55.85,55.91,52437.0,50.1899,50.2168,50.0823,50.1361,52437.0
2017-01-03 14:10:00,55.91,56.0,55.91,55.93,31461.0,50.1361,50.2168,50.1361,50.154,31461.0
2017-01-03 14:20:00,55.93,55.95,55.79,55.87,64063.0,50.154,50.172,50.0285,50.1002,64063.0
2017-01-03 14:30:00,55.87,55.91,55.8,55.82,43371.0,50.1002,50.1361,50.0375,50.0554,43371.0
2017-01-03 14:40:00,55.81,55.86,55.8,55.84,43449.0,50.0464,50.0913,50.0375,50.0733,43449.0
2017-01-03 14:50:00,55.84,55.96,55.84,55.89,55963.0,50.0733,50.1809,50.0733,50.1182,55963.0
2017-01-03 15:00:00,55.9,56.01,55.9,55.99,30262.0,50.1271,50.2258,50.1271,50.2078,30262.0
2017-01-03 15:10:00,55.99,56.05,55.97,56.02,62595.0,50.2078,50.2616,50.1899,50.2347,62595.0
2017-01-03 15:20:00,56.02,56.03,55.87,55.99,59434.0,50.2347,50.2437,50.1002,50.2078,59434.0
2017-01-03 15:30:00,55.97,56.12,55.95,56.09,73075.0,50.1899,50.3244,50.172,50.2975,73075.0
2017-01-03 15:40:00,56.08,56.2,56.08,56.18,99443.0,50.2885,50.3962,50.2885,50.3782,99443.0
2017-01-03 15:50:00,56.18,56.24,56.15,56.22,186333.0,50.3782,50.432,50.3513,50.4141,186333.0
2017-01-04 09:30:00,56.46,56.66,56.32,56.38,67216.0,50.6293,50.8087,50.5038,50.5576,67216.0
2017-01-04 09:40:00,56.38,56.53,56.38,56.47,42354.0,50.5576,50.6921,50.5576,50.6383,42354.0
2017-01-04 09:50:00,56.47,56.6,56.44,56.5,61585.0,50.6383,50.7548,50.6114,50.6652,61585.0
2017-01-04 10:00:00,56.5,56.63,56.47,56.52,53426.0,50.6652,50.7817,50.6383,50.6831,53426.0
2017-01-04 10:10:00,56.52,56.71,56.52,56.69,56232.0,50.6831,50.8535,50.6831,50.8356,56232.0
2017-01-04 10:20:00,56.7,56.8,56.67,56.76,62044.0,50.8445,50.9342,50.8176,50.8983,62044.0
2017-01-04 10:30:00,56.76,56.78,56.69,56.73,51220.0,50.8983,50.9163,50.8356,50.8714,51220.0
2017-01-04 10:40:00,56.72,56.82,56.68,56.82,225924.0,50.8625,50.9521,50.8266,50.9521,225924.0
2017-01-04 10:50:00,56.81,56.94,56.81,56.88,40235.0,50.9432,51.0597,50.9432,51.0059,40235.0
2017-01-04 11:00:00,56.88,57.0,56.88,56.91,27727.0,51.0059,51.1135,51.0059,51.0328,27727.0
2017-01-04 11:10:00,56.91,57.0,56.9,56.98,56418.0,51.0328,51.1135,51.0239,51.0956,56418.0
2017-01-04 11:20:00,56.98,57.04,56.95,57.0,35191.0,51.0956,51.1494,51.0687,51.1135,35191.0
2017-01-04 11:30:00,57.01,57.07,57.0,57.03,26789.0,51.1225,51.1763,51.1135,51.1404,26789.0
2017-01-04 11:40:00,57.04,57.1,57.02,57.02,58130.0,51.1494,51.2032,51.1315,51.1315,58130.0
2017-01-04 11:50:00,57.02,57.11,57.0,57.09,37792.0,51.1315,51.2122,51.1135,51.1942,37792.0
2017-01-04 12:00:00,57.1,57.13,57.08,57.11,33934.0,51.2032,51.2301,51.1853,51.2122,33934.0
2017-01-04 12:10:00,57.11,57.13,57.07,57.12,27220.0,51.2122,51.2301,51.1763,51.2211,27220.0
2017-01-04 12:20:00,57.12,57.15,57.08,57.12,25144.0,51.2211,51.248,51.1853,51.2211,25144.0
2017-01-04 12:30:00,57.11,57.15,57.09,57.15,40984.0,51.2122,51.248,51.1942,51.248,40984.0
2017-01-04 12:40:00,57.14,57.15,57.08,57.11,23952.0,51.2391,51.248,51.1853,51.2122,23952.0
2017-01-04 12:50:00,57.12,57.13,57.08,57.1,28871.0,51.2211,51.2301,51.1853,51.2032,28871.0
2017-01-04 13:00:00,57.1,57.24,57.1,57.22,63064.0,51.2032,51.3288,51.2032,51.3108,63064.0
2017-01-04 13:10:00,57.22,57.28,57.21,57.23,44034.0,51.3108,51.3646,51.3019,51.3198,44034.0
2017-01-04 13:20:00,57.24,57.3,57.22,57.28,45712.0,51.3288,51.3826,51.3108,51.3646,45712.0
2017-01-04 13:30:00,57.28,57.41,57.27,57.4,63087.0,51.3646,51.4812,51.3557,51.4722,63087.0
2017-01-04 13:40:00,57.4,57.45,57.38,57.43,55282.0,51.4722,51.5171,51.4543,51.4991,55282.0
2017-01-04 13:50:00,57.43,57.46,57.39,57.39,57768.0,51.4991,51.526,51.4633,51.4633,57768.0
2017-01-04 14:00:00,57.39,57.4,57.32,57.33,52630.0,51.4633,51.4722,51.4005,51.4095,52630.0
2017-01-04 14:10:00,57.34,57.38,57.3,57.33,42105.0,51.4184,51.4543,51.3826,51.4095,42105.0
2017-01-04 14:20:00,57.34,57.39,57.32,57.34,73373.0,51.4184,51.4633,51.4005,51.4184,73373.0
2017-01-04 14:30:00,57.33,57.42,57.31,57.4,65614.0,51.4095,51.4902,51.3915,51.4722,65614.0
2017-01-04 14:40:00,57.4,57.43,57.36,57.39,71263.0,51.4722,51.4991,51.4364,51.4633,71263.0
2017-01-04 14:50:00,57.39,57.39,57.32,57.32,61682.0,51.4633,51.4633,51.4005,51.4005,61682.0
2017-01-04 15:00:00,57.32,57.34,57.25,57.27,57055.0,51.4005,51.4184,51.3377,51.3557,57055.0
2017-01-04 15:10:00,57.26,57.3,57.21,57.23,53085.0,51.3467,51.3826,51.3019,51.3198,53085.0
2017-01-04 15:20:00,57.23,57.27,57.22,57.26,88347.0,51.3198,51.3557,51.3108,51.3467,88347.0
2017-01-04 15:30:00,57.25,57.33,57.24,57.33,129028.0,51.3377,51.4095,51.3288,51.4095,129028.0
2017-01-04 15:40:00,57.33,57.33,57.2,57.21,126260.0,51.4095,51.4095,51.2929,51.3019,126260.0
2017-01-04 15:50:00,57.21,57.26,57.18,57.2,277779.0,51.3019,51.3467,51.275,51.2929,277779.0
2017-01-05 09:30:00,57.02,57.27,57.0,57.15,57618.0,51.1315,51.3557,51.1135,51.248,57618.0
2017-01-05 09:40:00,57.19,57.27,57.13,57.25,7773.0,51.2839,51.3557,51.2301,51.3377,7773.0
2017-01-05 09:50:00,57.24,57.44,57.23,57.42,15244.0,51.3288,51.5081,51.3198,51.4902,15244.0
2017-01-05 10:00:00,57.44,57.63,57.35,57.59,110442.0,51.5081,51.6785,51.4274,51.6426,110442.0
2017-01-05 10:10:00,57.59,57.66,57.56,57.63,32701.0,51.6426,51.7054,51.6157,51.6785,32701.0
2017-01-05 10:20:00,57.63,57.72,57.54,57.69,81377.0,51.6785,51.7592,51.5978,51.7323,81377.0
2017-01-05 10:30:00,57.7,57.72,57.56,57.61,61677.0,51.7412,51.7592,51.6157,51.6605,61677.0
2017-01-05 10:40:00,57.61,57.61,57.39,57.4,13152.0,51.6605,51.6605,51.4633,51.4722,13152.0
2017-01-05 10:50:00,57.39,57.41,57.26,57.35,12380.0,51.4633,51.4812,51.3467,51.4274,12380.0
2017-01-05 11:00:00,57.33,57.37,57.12,57.18,26072.0,51.4095,51.4453,51.2211,51.275,26072.0
2017-01-05 11:10:00,57.18,57.18,57.03,57.11,14207.0,51.275,51.275,51.1404,51.2122,14207.0
2017-01-05 11:20:00,57.1,57.1,56.98,57.0,11635.0,51.2032,51.2032,51.0956,51.1135,11635.0
2017-01-05 11:30:00,57.01,57.06,56.92,56.94,8722.0,51.1225,51.1673,51.0418,51.0597,8722.0
2017-01-05 11:40:00,56.93,56.94,56.78,56.8,17899.0,51.0508,51.0597,50.9163,50.9342,17899.0
2017-01-05 11:50:00,56.84,56.86,56.78,56.85,21507.0,50.9701,50.988,50.9163,50.979,21507.0
2017-01-05 12:00:00,56.86,56.87,56.76,56.78,27770.0,50.988,50.997,50.8983,50.9163,27770.0
2017-01-05 12:10:00,56.78,56.87,56.76,56.86,17485.0,50.9163,50.997,50.8983,50.988,17485.0
2017-01-05 12:20:00,56.85,56.86,56.78,56.85,13645.0,50.979,50.988,50.9163,50.979,13645.0
2017-01-05 12:30:00,56.84,56.9,56.81,56.81,40140.0,50.9701,51.0239,50.9432,50.9432,40140.0
2017-01-05 12:40:00,56.83,56.85,56.78,56.85,10596.0,50.9611,50.979,50.9163,50.979,10596.0
2017-01-05 12:50:00,56.84,56.89,56.83,56.84,18017.0,50.9701,51.0149,50.9611,50.9701,18017.0
2017-01-05 13:00:00,56.85,56.9,56.81,56.88,41702.0,50.979,51.0239,50.9432,51.0059,41702.0
2017-01-05 13:10:00,56.88,56.9,56.85,56.88,20829.0,51.0059,51.0239,50.979,51.0059,20829.0
2017-01-05 13:20:00,56.88,56.91,56.87,56.89,18435.0,51.0059,51.0328,50.997,51.0149,18435.0
2017-01-05 13:30:00,56.88,56.88,56.81,56.81,22920.0,51.0059,51.0059,50.9432,50.9432,22920.0
2017-01-05 13:40:00,56.8,56.83,56.78,56.82,17702.0,50.9342,50.9611,50.9163,50.9521,17702.0
2017-01-05 13:50:00,56.81,56.81,56.74,56.75,23146.0,50.9432,50.9432,50.8804,50.8894,23146.0
2017-01-05 14:00:00,56.74,56.76,56.7,56.73,19944.0,50.8804,50.8983,50.8445,50.8714,19944.0
2017-01-05 14:10:00,56.74,56.79,56.71,56.72,28032.0,50.8804,50.9252,50.8535,50.8625,28032.0
2017-01-05 14:20:00,56.73,56.78,56.72,56.75,24379.0,50.8714,50.9163,50.8625,50.8894,24379.0
2017-01-05 14:30:00,56.75,56.8,56.75,56.79,23440.0,50.8894,50.9342,50.8894,50.9252,23440.0
2017-01-05 14:40:00,56.8,56.85,56.77,56.83,20365.0,50.9342,50.979,50.9073,50.9611,20365.0
2017-01-05 14:50:00,56.82,56.86,56.79,56.8,23647.0,50.9521,50.988,50.9252,50.9342,23647.0
2017-01-05 15:00:00,56.8,56.85,56.79,56.83,20793.0,50.9342,50.979,50.9252,50.9611,20793.0
2017-01-05 15:10:00,56.84,56.88,56.8,56.8,32809.0,50.9701,51.0059,50.9342,50.9342,32809.0
2017-01-05 15:20:00,56.8,56.87,56.79,56.84,32562.0,50.9342,50.997,50.9252,50.9701,32562.0
2017-01-05 15:30:00,56.85,56.87,56.81,56.81,28853.0,50.979,50.997,50.9432,50.9432,28853.0
2017-01-05 15:40:00,56.82,56.94,56.81,56.91,57899.0,50.9521,51.0597,50.9432,51.0328,57899.0
2017-01-05 15:50:00,56.91,57.01,56.89,56.98,123067.0,51.0328,51.1225,51.0149,51.0956,123067.0
2017-01-06 09:30:00,57.12,57.24,56.94,56.98,35039.0,51.2211,51.3288,51.0597,51.0956,35039.0
2017-01-06 09:40:00,56.99,57.11,56.91,56.98,13968.0,51.1046,51.2122,51.0328,51.0956,13968.0
2017-01-06 09:50:00,56.98,57.04,56.9,56.95,20461.0,51.0956,51.1494,51.0239,51.0687,20461.0
2017-01-06 10:00:00,56.95,57.11,56.93,57.11,19547.0,51.0687,51.2122,51.0508,51.2122,19547.0
2017-01-06 10:10:00,57.1,57.12,57.0,57.07,32809.0,51.2032,51.2211,51.1135,51.1763,32809.0
2017-01-06 10:20:00,57.07,57.09,57.0,57.09,34938.0,51.1763,51.1942,51.1135,51.1942,34938.0
2017-01-06 10:30:00,57.07,57.08,56.97,56.98,23624.0,51.1763,51.1853,51.0866,51.0956,23624.0
2017-01-06 10:40:00,56.99,57.11,56.97,57.08,26062.0,51.1046,51.2122,51.0866,51.1853,26062.0
2017-01-06 10:50:00,57.08,57.21,57.04,57.19,27779.0,51.1853,51.3019,51.1494,51.2839,27779.0
2017-01-06 11:00:00,57.19,57.26,57.12,57.25,22919.0,51.2839,51.3467,51.2211,51.3377,22919.0
2017-01-06 11:10:00,57.25,57.37,57.21,57.37,22225.0,51.3377,51.4453,51.3019,51.4453,22225.0
2017-01-06 11:20:00,57.36,57.39,57.31,57.39,25187.0,51.4364,51.4633,51.3915,51.4633,25187.0
2017-01-06 11:30:00,57.37,57.39,57.32,57.37,13687.0,51.4453,51.4633,51.4005,51.4453,13687.0
2017-01-06 11:40:00,57.36,57.42,57.36,57.39,14847.0,51.4364,51.4902,51.4364,51.4633,14847.0
2017-01-06 11:50:00,57.39,57.4,57.34,57.37,17192.0,51.4633,51.4722,51.4184,51.4453,17192.0
2017-01-06 12:00:00,57.37,57.38,57.33,57.35,15089.0,51.4453,51.4543,51.4095,51.4274,15089.0
2017-01-06 12:10:00,57.36,57.41,57.3,57.39,19443.0,51.4364,51.4812,51.3826,51.4633,19443.0
2017-01-06 12:20:00,57.4,57.44,57.35,57.44,13484.0,51.4722,51.5081,51.4274,51.5081,13484.0
2017-01-06 12:30:00,57.43,57.48,57.42,57.45,14114.0,51.4991,51.544,51.4902,51.5171,14114.0
2017-01-06 12:40:00,57.46,57.49,57.43,57.45,10565.0,51.526,51.5529,51.4991,51.5171,10565.0
2017-01-06 12:50:00,57.45,57.47,57.41,57.47,14476.0,51.5171,51.535,51.4812,51.535,14476.0
2017-01-06 13:00:00,57.46,57.47,57.37,57.39,42247.0,51.526,51.535,51.4453,51.4633,42247.0
2017-01-06 13:10:00,57.39,57.43,57.36,57.4,14715.0,51.4633,51.4991,51.4364,51.4722,14715.0
2017-01-06 13:20:00,57.4,57.43,57.35,57.38,19649.0,51.4722,51.4991,51.4274,51.4543,19649.0
2017-01-06 13:30:00,57.38,57.4,57.35,57.4,14729.0,51.4543,51.4722,51.4274,51.4722,14729.0
2017-01-06 13:40:00,57.4,57.51,57.38,57.51,21270.0,51.4722,51.5709,51.4543,51.5709,21270.0
2017-01-06 13:50:00,57.5,57.52,57.47,57.5,16471.0,51.5619,51.5798,51.535,51.5619,16471.0
2017-01-06 14:00:00,57.5,57.53,57.49,57.52,16738.0,51.5619,51.5888,51.5529,51.5798,16738.0
2017-01-06 14:10:00,57.53,57.54,57.49,57.53,20996.0,51.5888,51.5978,51.5529,51.5888,20996.0
2017-01-06 14:20:00,57.53,57.54,57.45,57.47,23647.0,51.5888,51.5978,51.5171,51.535,23647.0
2017-01-06 14:30:00,57.46,57.5,57.45,57.48,24985.0,51.526,51.5619,51.5171,51.544,24985.0
2017-01-06 14:40:00,57.48,57.53,57.48,57.52,24857.0,51.544,51.5888,51.544,51.5798,24857.0
2017-01-06 14:50:00,57.52,57.53,57.49,57.5,18312.0,51.5798,51.5888,51.5529,51.5619,18312.0
2017-01-06 15:00:00,57.5,57.53,57.48,57.48,99791.0,51.5619,51.5888,51.544,51.544,99791.0
2017-01-06 15:10:00,57.47,57.48,57.38,57.38,27322.0,51.535,51.544,51.4543,51.4543,27322.0
2017-01-06 15:20:00,57.38,57.38,57.32,57.33,37509.0,51.4543,51.4543,51.4005,51.4095,37509.0
2017-01-06 15:30:00,57.33,57.38,57.31,57.33,41619.0,51.4095,51.4543,51.3915,51.4095,41619.0
2017-01-06 15:40:00,57.33,57.4,57.33,57.34,55804.0,51.4095,51.4722,51.4095,51.4184,55804.0
2017-01-06 15:50:00,57.35,57.43,57.32,57.35,194426.0,51.4274,51.4991,51.4005,51.4274,194426.0
2017-01-09 09:30:00,57.28,57.32,57.19,57.32,42460.0,51.3646,51.4005,51.2839,51.4005,42460.0
2017-01-09 09:40:00,57.34,57.47,57.26,57.47,33310.0,51.4184,51.535,51.3467,51.535,33310.0
2017-01-09 09:50:00,57.5,57.69,57.46,57.68,25756.0,51.5619,51.7323,51.526,51.7233,25756.0
2017-01-09 10:00:00,57.68,57.68,57.45,57.46,31445.0,51.7233,51.7233,51.5171,51.526,31445.0
2017-01-09 10:10:00,57.46,57.47,57.29,57.3,23122.0,51.526,51.535,51.3736,51.3826,23122.0
2017-01-09 10:20:00,57.29,57.32,57.27,57.3,19420.0,51.3736,51.4005,51.3557,51.3826,19420.0
2017-01-09 10:30:00,57.29,57.3,57.21,57.24,25212.0,51.3736,51.3826,51.3019,51.3288,25212.0
2017-01-09 10:40:00,57.24,57.25,57.12,57.12,17680.0,51.3288,51.3377,51.2211,51.2211,17680.0
2017-01-09 10:50:00,57.14,57.26,57.12,57.25,21026.0,51.2391,51.3467,51.2211,51.3377,21026.0
2017-01-09 11:00:00,57.25,57.25,57.2,57.23,10523.0,51.3377,51.3377,51.2929,51.3198,10523.0
2017-01-09 11:10:00,57.22,57.3,57.18,57.29,14457.0,51.3108,51.3826,51.275,51.3736,14457.0
2017-01-09 11:20:00,57.3,57.33,57.15,57.16,16823.0,51.3826,51.4095,51.248,51.257,16823.0
2017-01-09 11:30:00,57.16,57.17,57.07,57.08,24291.0,51.257,51.266,51.1763,51.1853,24291.0
2017-01-09 11:40:00,57.1,57.15,57.05,57.14,25917.0,51.2032,51.248,51.1584,51.2391,25917.0
2017-01-09 11:50:00,57.15,57.16,57.1,57.14,15569.0,51.248,51.257,51.2032,51.2391,15569.0
2017-01-09 12:00:00,57.13,57.19,57.09,57.15,83448.0,51.2301,51.2839,51.1942,51.248,83448.0
2017-01-09 12:10:00,57.17,57.19,57.14,57.15,9667.0,51.266,51.2839,51.2391,51.248,9667.0
2017-01-09 12:20:00,57.16,57.17,57.06,57.07,10869.0,51.257,51.266,51.1673,51.1763,10869.0
2017-01-09 12:30:00,57.06,57.13,57.06,57.09,12725.0,51.1673,51.2301,51.1673,51.1942,12725.0
2017-01-09 12:40:00,57.1,57.11,57.05,57.08,9790.0,51.2032,51.2122,51.1584,51.1853,9790.0
2017-01-09 12:50:00,57.07,57.08,57.05,57.05,8874.0,51.1763,51.1853,51.1584,51.1584,8874.0
2017-01-09 13:00:00,57.05,57.1,57.04,57.05,21493.0,51.1584,51.2032,51.1494,51.1584,21493.0
2017-01-09 13:10:00,57.05,57.08,57.01,57.07,9776.0,51.1584,51.1853,51.1225,51.1763,9776.0
2017-01-09 13:20:00,57.09,57.09,57.01,57.02,7961.0,51.1942,51.1942,51.1225,51.1315,7961.0
2017-01-09 13:30:00,57.02,57.02,56.97,56.98,13670.0,51.1315,51.1315,51.0866,51.0956,13670.0
2017-01-09 13:40:00,56.98,57.06,56.97,57.03,11162.0,51.0956,51.1673,51.0866,51.1404,11162.0
2017-01-09 13:50:00,57.02,57.04,56.98,57.03,15557.0,51.1315,51.1494,51.0956,51.1404,15557.0
2017-01-09 14:00:00,57.04,57.04,56.99,56.99,21227.0,51.1494,51.1494,51.1046,51.1046,21227.0
2017-01-09 14:10:00,57.0,57.01,56.94,56.99,23939.0,51.1135,51.1225,51.0597,51.1046,23939.0
2017-01-09 14:20:00,56.99,57.0,56.96,56.99,14822.0,51.1046,51.1135,51.0777,51.1046,14822.0
2017-01-09 14:30:00,57.0,57.01,56.9,56.92,28237.0,51.1135,51.1225,51.0239,51.0418,28237.0
2017-01-09 14:40:00,56.91,56.93,56.89,56.91,22593.0,51.0328,51.0508,51.0149,51.0328,22593.0
2017-01-09 14:50:00,56.92,56.97,56.89,56.96,34793.0,51.0418,51.0866,51.0149,51.0777,34793.0
2017-01-09 15:00:00,56.95,57.05,56.94,57.05,23715.0,51.0687,51.1584,51.0597,51.1584,23715.0
2017-01-09 15:10:00,57.05,57.09,57.02,57.09,17666.0,51.1584,51.1942,51.1315,51.1942,17666.0
2017-01-09 15:20:00,57.08,57.16,57.08,57.14,35510.0,51.1853,51.257,51.1853,51.2391,35510.0
2017-01-09 15:30:00,57.14,57.17,57.12,57.12,39705.0,51.2391,51.266,51.2211,51.2211,39705.0
2017-01-09 15:40:00,57.12,57.12,57.05,57.09,63982.0,51.2211,51.2211,51.1584,51.1942,63982.0
2017-01-09 15:50:00,57.08,57.13,56.99,57.04,152406.0,51.1853,51.2301,51.1046,51.1494,152406.0
2017-01-10 09:30:00,57.11,57.16,56.78,56.78,25815.0,51.2122,51.257,50.9163,50.9163,25815.0
2017-01-10 09:40:00,56.81,56.87,56.7,56.85,137965.0,50.9432,50.997,50.8445,50.979,137965.0
2017-01-10 09:50:00,56.88,56.95,56.81,56.87,57120.0,51.0059,51.0687,50.9432,50.997,57120.0
2017-01-10 10:00:00,56.88,56.92,56.77,56.85,35245.0,51.0059,51.0418,50.9073,50.979,35245.0
2017-01-10 10:10:00,56.83,56.84,56.72,56.77,22132.0,50.9611,50.9701,50.8625,50.9073,22132.0
2017-01-10 10:20:00,56.78,56.79,56.69,56.72,18936.0,50.9163,50.9252,50.8356,50.8625,18936.0
2017-01-10 10:30:00,56.74,56.78,56.68,56.71,20522.0,50.8804,50.9163,50.8266,50.8535,20522.0
2017-01-10 10:40:00,56.71,56.79,56.68,56.68,22011.0,50.8535,50.9252,50.8266,50.8266,22011.0
2017-01-10 10:50:00,56.69,56.79,56.68,56.73,27093.0,50.8356,50.9252,50.8266,50.8714,27093.0
2017-01-10 11:00:00,56.73,56.91,56.73,56.9,83058.0,50.8714,51.0328,50.8714,51.0239,83058.0
2017-01-10 11:10:00,56.91,56.97,56.91,56.92,34531.0,51.0328,51.0866,51.0328,51.0418,34531.0
2017-01-10 11:20:00,56.92,57.02,56.92,56.98,22076.0,51.0418,51.1315,51.0418,51.0956,22076.0
2017-01-10 11:30:00,56.98,56.99,56.89,56.96,22966.0,51.0956,51.1046,51.0149,51.0777,22966.0
2017-01-10 11:40:00,56.96,56.98,56.9,56.95,18449.0,51.0777,51.0956,51.0239,51.0687,18449.0
2017-01-10 11:50:00,56.95,57.02,56.91,56.97,18683.0,51.0687,51.1315,51.0328,51.0866,18683.0
2017-01-10 12:00:00,56.97,57.04,56.97,57.02,17223.0,51.0866,51.1494,51.0866,51.1315,17223.0
2017-01-10 12:10:00,57.04,57.1,57.03,57.07,13283.0,51.1494,51.2032,51.1404,51.1763,13283.0
2017-01-10 12:20:00,57.08,57.11,57.06,57.08,10887.0,51.1853,51.2122,51.1673,51.1853,10887.0
2017-01-10 12:30:00,57.07,57.11,57.06,57.1,9888.0,51.1763,51.2122,51.1673,51.2032,9888.0
2017-01-10 12:40:00,57.1,57.11,57.02,57.04,15040.0,51.2032,51.2122,51.1315,51.1494,15040.0
2017-01-10 12:50:00,57.03,57.08,57.02,57.06,13059.0,51.1404,51.1853,51.1315,51.1673,13059.0
2017-01-10 13:00:00,57.07,57.09,57.04,57.05,7012.0,51.1763,51.1942,51.1494,51.1584,7012.0
2017-01-10 13:10:00,57.04,57.07,56.98,57.03,16445.0,51.1494,51.1763,51.0956,51.1404,16445.0
2017-01-10 13:20:00,57.02,57.08,57.01,57.05,17489.0,51.1315,51.1853,51.1225,51.1584,17489.0
2017-01-10 13:30:00,57.05,57.05,57.01,57.01,11473.0,51.1584,51.1584,51.1225,51.1225,11473.0
2017-01-10 13:40:00,57.01,57.04,56.96,57.0,34766.0,51.1225,51.1494,51.0777,51.1135,34766.0
2017-01-10 13:50:00,57.0,57.01,56.84,56.84,19575.0,51.1135,51.1225,50.9701,50.9701,19575.0
2017-01-10 14:00:00,56.85,56.89,56.79,56.87,21985.0,50.979,51.0149,50.9252,50.997,21985.0
2017-01-10 14:10:00,56.86,56.89,56.83,56.87,31023.0,50.988,51.0149,50.9611,50.997,31023.0
2017-01-10 14:20:00,56.88,56.95,56.85,56.86,20409.0,51.0059,51.0687,50.979,50.988,20409.0
2017-01-10 14:30:00,56.86,56.94,56.84,56.91,26524.0,50.988,51.0597,50.9701,51.0328,26524.0
2017-01-10 14:40:00,56.93,56.93,56.88,56.9,17780.0,51.0508,51.0508,51.0059,51.0239,17780.0
2017-01-10 14:50:00,56.91,56.94,56.87,56.93,20359.0,51.0328,51.0597,50.997,51.0508,20359.0
2017-01-10 15:00:00,56.93,56.93,56.86,56.91,15266.0,51.0508,51.0508,50.988,51.0328,15266.0
2017-01-10 15:10:00,56.91,56.97,56.9,56.97,40662.0,51.0328,51.0866,51.0239,51.0866,40662.0
2017-01-10 15:20:00,56.96,56.97,56.91,56.91,21820.0,51.0777,51.0866,51.0328,51.0328,21820.0
2017-01-10 15:30:00,56.93,57.0,56.92,56.97,36988.0,51.0508,51.1135,51.0418,51.0866,36988.0
2017-01-10 15:40:00,56.97,56.98,56.82,56.83,63414.0,51.0866,51.0956,50.9521,50.9611,63414.0
2017-01-10 15:50:00,56.82,56.88,56.74,56.77,169219.0,50.9521,51.0059,50.8804,50.9073,169219.0
2017-01-11 09:30:00,56.91,56.91,56.52,56.66,31184.0,51.0328,51.0328,50.6831,50.8087,31184.0
2017-01-11 09:40:00,56.64,56.8,56.45,56.45,30724.0,50.7907,50.9342,50.6203,50.6203,30724.0
2017-01-11 09:50:00,56.45,56.52,56.37,56.5,17139.0,50.6203,50.6831,50.5486,50.6652,17139.0
2017-01-11 10:00:00,56.49,56.54,56.45,56.5,19788.0,50.6562,50.701,50.6203,50.6652,19788.0
2017-01-11 10:10:00,56.49,56.53,56.38,56.4,47649.0,50.6562,50.6921,50.5576,50.5755,47649.0
2017-01-11 10:20:00,56.39,56.53,56.39,56.52,22391.0,50.5665,50.6921,50.5665,50.6831,22391.0
2017-01-11 10:30:00,56.51,56.58,56.45,56.56,27860.0,50.6741,50.7369,50.6203,50.719,27860.0
2017-01-11 10:40:00,56.56,56.66,56.55,56.62,22740.0,50.719,50.8087,50.71,50.7728,22740.0
2017-01-11 10:50:00,56.63,56.66,56.52,56.59,18764.0,50.7817,50.8087,50.6831,50.7459,18764.0
2017-01-11 11:00:00,56.6,56.69,56.6,56.65,21323.0,50.7548,50.8356,50.7548,50.7997,21323.0
2017-01-11 11:10:00,56.67,56.77,56.65,56.75,31475.0,50.8176,50.9073,50.7997,50.8894,31475.0
2017-01-11 11:20:00,56.76,56.85,56.68,56.69,20603.0,50.8983,50.979,50.8266,50.8356,20603.0
2017-01-11 11:30:00,56.7,56.71,56.51,56.63,81471.0,50.8445,50.8535,50.6741,50.7817,81471.0
2017-01-11 11:40:00,56.58,56.77,56.57,56.76,13922.0,50.7369,50.9073,50.7279,50.8983,13922.0
2017-01-11 11:50:00,56.75,56.9,56.72,56.9,17169.0,50.8894,51.0239,50.8625,51.0239,17169.0
2017-01-11 12:00:00,56.92,56.96,56.79,56.82,23264.0,51.0418,51.0777,50.9252,50.9521,23264.0
2017-01-11 12:10:00,56.84,56.89,56.73,56.73,13032.0,50.9701,51.0149,50.8714,50.8714,13032.0
2017-01-11 12:20:00,56.72,56.74,56.65,56.74,12714.0,50.8625,50.8804,50.7997,50.8804,12714.0
2017-01-11 12:30:00,56.75,56.76,56.62,56.65,166148.0,50.8894,50.8983,50.7728,50.7997,166148.0
2017-01-11 12:40:00,56.65,56.65,56.42,56.46,16766.0,50.7997,50.7997,50.5934,50.6293,16766.0
2017-01-11 12:50:00,56.45,56.48,56.39,56.43,23258.0,50.6203,50.6472,50.5665,50.6024,23258.0
2017-01-11 13:00:00,56.43,56.46,56.27,56.27,43869.0,50.6024,50.6293,50.4589,50.4589,43869.0
2017-01-11 13:10:00,56.27,56.3,56.04,56.09,69430.0,50.4589,50.4858,50.2527,50.2975,69430.0
2017-01-11 13:20:00,56.1,56.19,56.06,56.11,30004.0,50.3065,50.3872,50.2706,50.3155,30004.0
2017-01-11 13:30:00,56.13,56.33,56.11,56.33,15175.0,50.3334,50.5127,50.3155,50.5127,15175.0
2017-01-11 13:40:00,56.34,56.36,56.27,56.28,16535.0,50.5217,50.5396,50.4589,50.4679,16535.0
2017-01-11 13:50:00,56.28,56.37,56.27,56.33,23533.0,50.4679,50.5486,50.4589,50.5127,23533.0
2017-01-11 14:00:00,56.31,56.6,56.25,56.56,1887776.0,50.4948,50.7548,50.441,50.719,1887776.0
2017-01-11 14:10:00,56.56,56.75,56.5,56.72,35660.0,50.719,50.8894,50.6652,50.8625,35660.0
2017-01-11 14:20:00,56.72,56.83,56.71,56.82,185152.0,50.8625,50.9611,50.8535,50.9521,185152.0
2017-01-11 14:30:00,56.83,56.89,56.78,56.84,31584.0,50.9611,51.0149,50.9163,50.9701,31584.0
2017-01-11 14:40:00,56.84,56.86,56.7,56.77,19764.0,50.9701,50.988,50.8445,50.9073,19764.0
2017-01-11 14:50:00,56.77,56.77,56.67,56.75,14683.0,50.9073,50.9073,50.8176,50.8894,14683.0
2017-01-11 15:00:00,56.73,56.81,56.72,56.77,29390.0,50.8714,50.9432,50.8625,50.9073,29390.0
2017-01-11 15:10:00,56.76,56.83,56.76,56.82,120362.0,50.8983,50.9611,50.8983,50.9521,120362.0
2017-01-11 15:20:00,56.82,56.86,56.78,56.8,23928.0,50.9521,50.988,50.9163,50.9342,23928.0
2017-01-11 15:30:00,56.8,56.83,56.78,56.81,53918.0,50.9342,50.9611,50.9163,50.9432,53918.0
2017-01-11 15:40:00,56.81,56.86,56.78,56.86,72558.0,50.9432,50.988,50.9163,50.988,72558.0
2017-01-11 15:50:00,56.86,56.87,56.82,56.83,91729.0,50.988,50.997,50.9521,50.9611,91729.0
2017-01-12 09:30:00,56.53,56.53,56.24,56.4,50287.0,50.6921,50.6921,50.432,50.5755,50287.0
2017-01-12 09:40:00,56.4,56.4,56.1,56.27,30231.0,50.5755,50.5755,50.3065,50.4589,30231.0
2017-01-12 09:50:00,56.26,56.28,56.09,56.15,65258.0,50.45,50.4679,50.2975,50.3513,65258.0
2017-01-12 10:00:00,56.12,56.14,55.84,55.87,40450.0,50.3244,50.3424,50.0733,50.1002,40450.0
2017-01-12 10:10:00,55.88,56.02,55.84,55.91,18092.0,50.1092,50.2347,50.0733,50.1361,18092.0
2017-01-12 10:20:00,55.91,56.1,55.8,56.1,19894.0,50.1361,50.3065,50.0375,50.3065,19894.0
2017-01-12 10:30:00,56.11,56.14,56.01,56.09,14088.0,50.3155,50.3424,50.2258,50.2975,14088.0
2017-01-12 10:40:00,56.13,56.26,56.11,56.21,15596.0,50.3334,50.45,50.3155,50.4051,15596.0
2017-01-12 10:50:00,56.22,56.37,56.22,56.31,16806.0,50.4141,50.5486,50.4141,50.4948,16806.0
2017-01-12 11:00:00,56.3,56.32,56.24,56.3,30672.0,50.4858,50.5038,50.432,50.4858,30672.0
2017-01-12 11:10:00,56.3,56.48,56.3,56.4,25116.0,50.4858,50.6472,50.4858,50.5755,25116.0
2017-01-12 11:20:00,56.39,56.46,56.33,56.43,39982.0,50.5665,50.6293,50.5127,50.6024,39982.0
2017-01-12 11:30:00,56.45,56.49,56.33,56.4,15742.0,50.6203,50.6562,50.5127,50.5755,15742.0
2017-01-12 11:40:00,56.42,56.52,56.41,56.46,26439.0,50.5934,50.6831,50.5845,50.6293,26439.0
2017-01-12 11:50:00,56.48,56.5,56.35,56.4,24179.0,50.6472,50.6652,50.5307,50.5755,24179.0
2017-01-12 12:00:00,56.39,56.46,56.39,56.4,15080.0,50.5665,50.6293,50.5665,50.5755,15080.0
2017-01-12 12:10:00,56.42,56.68,56.4,56.68,1972227.0,50.5934,50.8266,50.5755,50.8266,1972227.0
2017-01-12 12:20:00,56.67,56.84,56.67,56.82,37917.0,50.8176,50.9701,50.8176,50.9521,37917.0
2017-01-12 12:30:00,56.83,56.88,56.8,56.81,35748.0,50.9611,51.0059,50.9342,50.9432,35748.0
2017-01-12 12:40:00,56.82,56.87,56.82,56.83,48140.0,50.9521,50.997,50.9521,50.9611,48140.0
2017-01-12 12:50:00,56.83,56.84,56.77,56.84,35389.0,50.9611,50.9701,50.9073,50.9701,35389.0
2017-01-12 13:00:00,56.83,56.85,56.79,56.84,47651.0,50.9611,50.979,50.9252,50.9701,47651.0
2017-01-12 13:10:00,56.83,56.89,56.83,56.88,39652.0,50.9611,51.0149,50.9611,51.0059,39652.0
2017-01-12 13:20:00,56.88,56.9,56.82,56.84,45613.0,51.0059,51.0239,50.9521,50.9701,45613.0
2017-01-12 13:30:00,56.83,56.92,56.81,56.88,51360.0,50.9611,51.0418,50.9432,51.0059,51360.0
2017-01-12 13:40:00,56.89,56.96,56.88,56.91,44387.0,51.0149,51.0777,51.0059,51.0328,44387.0
2017-01-12 13:50:00,56.91,56.94,56.9,56.91,46209.0,51.0328,51.0597,51.0239,51.0328,46209.0
2017-01-12 14:00:00,56.91,56.98,56.91,56.93,33384.0,51.0328,51.0956,51.0328,51.0508,33384.0
2017-01-12 14:10:00,56.94,56.98,56.91,56.95,47574.0,51.0597,51.0956,51.0328,51.0687,47574.0
2017-01-12 14:20:00,56.95,56.95,56.85,56.91,35041.0,51.0687,51.0687,50.979,51.0328,35041.0
2017-01-12 14:30:00,56.9,56.91,56.81,56.82,104627.0,51.0239,51.0328,50.9432,50.9521,104627.0
2017-01-12 14:40:00,56.83,56.85,56.73,56.78,43068.0,50.9611,50.979,50.8714,50.9163,43068.0
2017-01-12 14:50:00,56.79,56.86,56.79,56.84,35576.0,50.9252,50.988,50.9252,50.9701,35576.0
2017-01-12 15:00:00,56.84,56.88,56.83,56.85,40929.0,50.9701,51.0059,50.9611,50.979,40929.0
2017-01-12 15:10:00,56.84,56.85,56.74,56.76,48628.0,50.9701,50.979,50.8804,50.8983,48628.0
2017-01-12 15:20:00,56.76,56.81,56.75,56.75,65302.0,50.8983,50.9432,50.8894,50.8894,65302.0
2017-01-12 15:30:00,56.75,56.76,56.73,56.75,121842.0,50.8894,50.8983,50.8714,50.8894,121842.0
2017-01-12 15:40:00,56.75,56.76,56.71,56.75,109319.0,50.8894,50.8983,50.8535,50.8894,109319.0
2017-01-12 15:50:00,56.75,56.8,56.7,56.72,253447.0,50.8894,50.9342,50.8445,50.8625,253447.0
2017-01-13 09:30:00,57.06,57.44,56.98,57.3,81800.0,51.1673,51.5081,51.0956,51.3826,81800.0
2017-01-13 09:40:00,57.3,57.33,57.24,57.28,35775.0,51.3826,51.4095,51.3288,51.3646,35775.0
2017-01-13 09:50:00,57.28,57.32,57.07,57.08,73777.0,51.3646,51.4005,51.1763,51.1853,73777.0
2017-01-13 10:00:00,57.08,57.14,56.9,56.9,32110.0,51.1853,51.2391,51.0239,51.0239,32110.0
2017-01-13 10:10:00,56.91,57.04,56.72,56.72,28477.0,51.0328,51.1494,50.8625,50.8625,28477.0
2017-01-13 10:20:00,56.73,56.84,56.67,56.8,23801.0,50.8714,50.9701,50.8176,50.9342,23801.0
2017-01-13 10:30:00,56.8,56.83,56.7,56.71,33790.0,50.9342,50.9611,50.8445,50.8535,33790.0
2017-01-13 10:40:00,56.72,56.84,56.69,56.81,26276.0,50.8625,50.9701,50.8356,50.9432,26276.0
2017-01-13 10:50:00,56.8,56.83,56.7,56.75,20825.0,50.9342,50.9611,50.8445,50.8894,20825.0
2017-01-13 11:00:00,56.76,56.79,56.71,56.76,24824.0,50.8983,50.9252,50.8535,50.8983,24824.0
2017-01-13 11:10:00,56.75,56.85,56.73,56.82,22411.0,50.8894,50.979,50.8714,50.9521,22411.0
2017-01-13 11:20:00,56.8,56.87,56.79,56.85,17053.0,50.9342,50.997,50.9252,50.979,17053.0
2017-01-13 11:30:00,56.86,56.9,56.8,56.81,29303.0,50.988,51.0239,50.9342,50.9432,29303.0
2017-01-13 11:40:00,56.81,56.82,56.68,56.74,15003.0,50.9432,50.9521,50.8266,50.8804,15003.0
2017-01-13 11:50:00,56.76,56.83,56.73,56.76,48226.0,50.8983,50.9611,50.8714,50.8983,48226.0
2017-01-13 12:00:00,56.75,56.82,56.75,56.79,21799.0,50.8894,50.9521,50.8894,50.9252,21799.0
2017-01-13 12:10:00,56.8,56.83,56.72,56.77,27552.0,50.9342,50.9611,50.8625,50.9073,27552.0
2017-01-13 12:20:00,56.78,56.81,56.72,56.77,19167.0,50.9163,50.9432,50.8625,50.9073,19167.0
2017-01-13 12:30:00,56.79,56.85,56.75,56.83,20744.0,50.9252,50.979,50.8894,50.9611,20744.0
2017-01-13 12:40:00,56.81,56.88,56.81,56.86,15251.0,50.9432,51.0059,50.9432,50.988,15251.0
2017-01-13 12:50:00,56.86,56.93,56.86,56.89,17607.0,50.988,51.0508,50.988,51.0149,17607.0
2017-01-13 13:00:00,56.9,56.9,56.81,56.81,28136.0,51.0239,51.0239,50.9432,50.9432,28136.0
2017-01-13 13:10:00,56.83,56.87,56.78,56.84,26871.0,50.9611,50.997,50.9163,50.9701,26871.0
2017-01-13 13:20:00,56.85,56.88,56.8,56.8,30623.0,50.979,51.0059,50.9342,50.9342,30623.0
2017-01-13 13:30:00,56.82,56.85,56.79,56.82,29930.0,50.9521,50.979,50.9252,50.9521,29930.0
2017-01-13 13:40:00,56.81,56.82,56.79,56.81,24079.0,50.9432,50.9521,50.9252,50.9432,24079.0
2017-01-13 13:50:00,56.82,56.89,56.8,56.86,99596.0,50.9521,51.0149,50.9342,50.988,99596.0
2017-01-13 14:00:00,56.86,56.93,56.85,56.9,120295.0,50.988,51.0508,50.979,51.0239,120295.0
2017-01-13 14:10:00,56.89,56.92,56.83,56.9,33931.0,51.0149,51.0418,50.9611,51.0239,33931.0
2017-01-13 14:20:00,56.9,56.93,56.81,56.81,35834.0,51.0239,51.0508,50.9432,50.9432,35834.0
2017-01-13 14:30:00,56.81,56.81,56.78,56.78,54643.0,50.9432,50.9432,50.9163,50.9163,54643.0
2017-01-13 14:40:00,56.79,56.81,56.77,56.8,31153.0,50.9252,50.9432,50.9073,50.9342,31153.0
2017-01-13 14:50:00,56.8,56.81,56.74,56.78,32385.0,50.9342,50.9432,50.8804,50.9163,32385.0
2017-01-13 15:00:00,56.78,56.81,56.76,56.8,26169.0,50.9163,50.9432,50.8983,50.9342,26169.0
2017-01-13 15:10:00,56.8,56.81,56.78,56.8,42643.0,50.9342,50.9432,50.9163,50.9342,42643.0
2017-01-13 15:20:00,56.8,56.83,56.79,56.82,27558.0,50.9342,50.9611,50.9252,50.9521,27558.0
2017-01-13 15:30:00,56.81,56.88,56.77,56.87,38166.0,50.9432,51.0059,50.9073,50.997,38166.0
2017-01-13 15:40:00,56.87,56.91,56.86,56.86,93224.0,50.997,51.0328,50.988,50.988,93224.0
2017-01-13 15:50:00,56.87,56.89,56.78,56.81,128502.0,50.997,51.0149,50.9163,50.9432,128502.0
2017-01-17 09:30:00,56.73,56.78,56.37,56.39,75675.0,50.8714,50.9163,50.5486,50.5665,75675.0
2017-01-17 09:40:00,56.42,56.48,56.29,56.38,67547.0,50.5934,50.6472,50.4769,50.5576,67547.0
2017-01-17 09:50:00,56.38,56.48,56.17,56.22,48103.0,50.5576,50.6472,50.3693,50.4141,48103.0
2017-01-17 10:00:00,56.25,56.7,56.22,56.66,22318.0,50.441,50.8445,50.4141,50.8087,22318.0
2017-01-17 10:10:00,56.66,56.75,56.62,56.71,32624.0,50.8087,50.8894,50.7728,50.8535,32624.0
2017-01-17 10:20:00,56.72,56.77,56.69,56.73,36398.0,50.8625,50.9073,50.8356,50.8714,36398.0
2017-01-17 10:30:00,56.7,56.7,56.51,56.63,32659.0,50.8445,50.8445,50.6741,50.7817,32659.0
2017-01-17 10:40:00,56.63,56.76,56.63,56.72,23903.0,50.7817,50.8983,50.7817,50.8625,23903.0
2017-01-17 10:50:00,56.72,56.77,56.68,56.73,27289.0,50.8625,50.9073,50.8266,50.8714,27289.0
2017-01-17 11:00:00,56.73,56.76,56.69,56.7,26345.0,50.8714,50.8983,50.8356,50.8445,26345.0
2017-01-17 11:10:00,56.7,56.71,56.56,56.61,45234.0,50.8445,50.8535,50.719,50.7638,45234.0
2017-01-17 11:20:00,56.62,56.67,56.59,56.64,19928.0,50.7728,50.8176,50.7459,50.7907,19928.0
2017-01-17 11:30:00,56.65,56.7,56.63,56.65,16817.0,50.7997,50.8445,50.7817,50.7997,16817.0
2017-01-17 11:40:00,56.65,56.68,56.59,56.63,22894.0,50.7997,50.8266,50.7459,50.7817,22894.0
2017-01-17 11:50:00,56.64,56.67,56.62,56.66,18713.0,50.7907,50.8176,50.7728,50.8087,18713.0
2017-01-17 12:00:00,56.64,56.65,56.56,56.56,16255.0,50.7907,50.7997,50.719,50.719,16255.0
2017-01-17 12:10:00,56.58,56.58,56.48,56.48,25845.0,50.7369,50.7369,50.6472,50.6472,25845.0
2017-01-17 12:20:00,56.47,56.57,56.44,56.54,28281.0,50.6383,50.7279,50.6114,50.701,28281.0
2017-01-17 12:30:00,56.53,56.62,56.53,56.54,16074.0,50.6921,50.7728,50.6921,50.701,16074.0
2017-01-17 12:40:00,56.54,56.58,56.49,56.53,16960.0,50.701,50.7369,50.6562,50.6921,16960.0
2017-01-17 12:50:00,56.54,56.55,56.45,56.45,18087.0,50.701,50.71,50.6203,50.6203,18087.0
2017-01-17 13:00:00,56.44,56.51,56.44,56.51,14005.0,50.6114,50.6741,50.6114,50.6741,14005.0
2017-01-17 13:10:00,56.52,56.56,56.49,56.56,15095.0,50.6831,50.719,50.6562,50.719,15095.0
2017-01-17 13:20:00,56.55,56.58,56.52,56.55,14628.0,50.71,50.7369,50.6831,50.71,14628.0
2017-01-17 13:30:00,56.55,56.61,56.55,56.58,13699.0,50.71,50.7638,50.71,50.7369,13699.0
2017-01-17 13:40:00,56.59,56.59,56.54,56.59,17040.0,50.7459,50.7459,50.701,50.7459,17040.0
2017-01-17 13:50:00,56.58,56.61,56.55,56.57,20482.0,50.7369,50.7638,50.71,50.7279,20482.0
2017-01-17 14:00:00,56.57,56.63,56.56,56.59,27548.0,50.7279,50.7817,50.719,50.7459,27548.0
2017-01-17 14:10:00,56.59,56.6,56.53,56.53,17849.0,50.7459,50.7548,50.6921,50.6921,17849.0
2017-01-17 14:20:00,56.53,56.54,56.36,56.38,69118.0,50.6921,50.701,50.5396,50.5576,69118.0
2017-01-17 14:30:00,56.39,56.39,56.28,56.29,44267.0,50.5665,50.5665,50.4679,50.4769,44267.0
2017-01-17 14:40:00,56.3,56.34,56.23,56.31,38663.0,50.4858,50.5217,50.4231,50.4948,38663.0
2017-01-17 14:50:00,56.31,56.32,56.21,56.29,29066.0,50.4948,50.5038,50.4051,50.4769,29066.0
2017-01-17 15:00:00,56.3,56.3,56.2,56.21,29519.0,50.4858,50.4858,50.3962,50.4051,29519.0
2017-01-17 15:10:00,56.21,56.27,56.19,56.26,53136.0,50.4051,50.4589,50.3872,50.45,53136.0
2017-01-17 15:20:00,56.26,56.31,56.26,56.29,52443.0,50.45,50.4948,50.45,50.4769,52443.0
2017-01-17 15:30:00,56.29,56.42,56.27,56.4,80161.0,50.4769,50.5934,50.4589,50.5755,80161.0
2017-01-17 15:40:00,56.4,56.42,56.37,56.38,59002.0,50.5755,50.5934,50.5486,50.5576,59002.0
2017-01-17 15:50:00,56.38,56.48,56.35,56.44,239456.0,50.5576,50.6472,50.5307,50.6114,239456.0
2017-01-18 09:30:00,56.75,56.75,56.21,56.42,66432.0,50.8894,50.8894,50.4051,50.5934,66432.0
2017-01-18 09:40:00,56.42,56.63,56.42,56.55,29952.0,50.5934,50.7817,50.5934,50.71,29952.0
2017-01-18 09:50:00,56.55,56.65,56.52,56.56,23728.0,50.71,50.7997,50.6831,50.719,23728.0
2017-01-18 10:00:00,56.57,56.62,56.53,56.62,20666.0,50.7279,50.7728,50.6921,50.7728,20666.0
2017-01-18 10:10:00,56.63,56.68,56.6,56.62,19454.0,50.7817,50.8266,50.7548,50.7728,19454.0
2017-01-18 10:20:00,56.64,56.68,56.58,56.61,20922.0,50.7907,50.8266,50.7369,50.7638,20922.0
2017-01-18 10:30:00,56.61,56.65,56.58,56.62,21797.0,50.7638,50.7997,50.7369,50.7728,21797.0
2017-01-18 10:40:00,56.62,56.62,56.55,56.56,37831.0,50.7728,50.7728,50.71,50.719,37831.0
2017-01-18 10:50:00,56.56,56.68,56.54,56.65,56560.0,50.719,50.8266,50.701,50.7997,56560.0
2017-01-18 11:00:00,56.65,56.7,56.61,56.68,34881.0,50.7997,50.8445,50.7638,50.8266,34881.0
2017-01-18 11:10:00,56.68,56.73,56.61,56.66,35059.0,50.8266,50.8714,50.7638,50.8087,35059.0
2017-01-18 11:20:00,56.64,56.7,56.61,56.62,53560.0,50.7907,50.8445,50.7638,50.7728,53560.0
2017-01-18 11:30:00,56.64,56.69,56.62,56.65,25538.0,50.7907,50.8356,50.7728,50.7997,25538.0
2017-01-18 11:40:00,56.66,56.67,56.59,56.66,28086.0,50.8087,50.8176,50.7459,50.8087,28086.0
2017-01-18 11:50:00,56.66,56.73,56.62,56.62,12601.0,50.8087,50.8714,50.7728,50.7728,12601.0
2017-01-18 12:00:00,56.62,56.76,56.62,56.73,18956.0,50.7728,50.8983,50.7728,50.8714,18956.0
2017-01-18 12:10:00,56.74,56.8,56.74,56.78,13707.0,50.8804,50.9342,50.8804,50.9163,13707.0
2017-01-18 12:20:00,56.78,56.83,56.76,56.83,13839.0,50.9163,50.9611,50.8983,50.9611,13839.0
2017-01-18 12:30:00,56.82,56.9,56.8,56.87,15420.0,50.9521,51.0239,50.9342,50.997,15420.0
2017-01-18 12:40:00,56.87,56.93,56.87,56.89,22401.0,50.997,51.0508,50.997,51.0149,22401.0
2017-01-18 12:50:00,56.9,56.93,56.89,56.93,12633.0,51.0239,51.0508,51.0149,51.0508,12633.0
2017-01-18 13:00:00,56.93,57.03,56.91,57.0,32178.0,51.0508,51.1404,51.0328,51.1135,32178.0
2017-01-18 13:10:00,57.0,57.0,56.96,56.99,21424.0,51.1135,51.1135,51.0777,51.1046,21424.0
2017-01-18 13:20:00,57.01,57.03,57.0,57.02,27261.0,51.1225,51.1404,51.1135,51.1315,27261.0
2017-01-18 13:30:00,57.02,57.07,57.02,57.06,16747.0,51.1315,51.1763,51.1315,51.1673,16747.0
2017-01-18 13:40:00,57.05,57.09,57.04,57.06,25568.0,51.1584,51.1942,51.1494,51.1673,25568.0
2017-01-18 13:50:00,57.06,57.1,57.05,57.08,18506.0,51.1673,51.2032,51.1584,51.1853,18506.0
2017-01-18 14:00:00,57.08,57.14,57.08,57.12,59434.0,51.1853,51.2391,51.1853,51.2211,59434.0
2017-01-18 14:10:00,57.12,57.17,57.09,57.15,26798.0,51.2211,51.266,51.1942,51.248,26798.0
2017-01-18 14:20:00,57.15,57.19,57.11,57.16,18829.0,51.248,51.2839,51.2122,51.257,18829.0
2017-01-18 14:30:00,57.16,57.19,57.13,57.19,25463.0,51.257,51.2839,51.2301,51.2839,25463.0
2017-01-18 14:40:00,57.19,57.22,57.17,57.18,32483.0,51.2839,51.3108,51.266,51.275,32483.0
2017-01-18 14:50:00,57.18,57.28,57.18,57.26,30705.0,51.275,51.3646,51.275,51.3467,30705.0
2017-01-18 15:00:00,57.25,57.27,57.23,57.25,42282.0,51.3377,51.3557,51.3198,51.3377,42282.0
2017-01-18 15:10:00,57.25,57.26,57.21,57.25,34828.0,51.3377,51.3467,51.3019,51.3377,34828.0
2017-01-18 15:20:00,57.25,57.3,57.24,57.26,37476.0,51.3377,51.3826,51.3288,51.3467,37476.0
2017-01-18 15:30:00,57.26,57.34,57.25,57.32,51625.0,51.3467,51.4184,51.3377,51.4005,51625.0
2017-01-18 15:40:00,57.32,57.38,57.3,57.36,89902.0,51.4005,51.4543,51.3826,51.4364,89902.0
2017-01-18 15:50:00,57.36,57.42,57.31,57.33,210260.0,51.4364,51.4902,51.3915,51.4095,210260.0
2017-01-19 09:30:00,57.36,57.44,57.2,57.36,68117.0,51.4364,51.5081,51.2929,51.4364,68117.0
2017-01-19 09:40:00,57.33,57.37,57.11,57.16,30154.0,51.4095,51.4453,51.2122,51.257,30154.0
2017-01-19 09:50:00,57.18,57.25,57.14,57.25,24944.0,51.275,51.3377,51.2391,51.3377,24944.0
2017-01-19 10:00:00,57.23,57.26,57.15,57.19,27064.0,51.3198,51.3467,51.248,51.2839,27064.0
2017-01-19 10:10:00,57.19,57.24,57.14,57.18,27102.0,51.2839,51.3288,51.2391,51.275,27102.0
2017-01-19 10:20:00,57.18,57.36,57.18,57.34,30609.0,51.275,51.4364,51.275,51.4184,30609.0
2017-01-19 10:30:00,57.35,57.37,57.27,57.32,21009.0,51.4274,51.4453,51.3557,51.4005,21009.0
2017-01-19 10:40:00,57.33,57.35,57.24,57.3,37270.0,51.4095,51.4274,51.3288,51.3826,37270.0
2017-01-19 10:50:00,57.3,57.32,57.24,57.28,29568.0,51.3826,51.4005,51.3288,51.3646,29568.0
2017-01-19 11:00:00,57.27,57.27,57.15,57.23,34115.0,51.3557,51.3557,51.248,51.3198,34115.0
2017-01-19 11:10:00,57.23,57.23,57.15,57.19,32408.0,51.3198,51.3198,51.248,51.2839,32408.0
2017-01-19 11:20:00,57.21,57.3,57.21,57.25,25417.0,51.3019,51.3826,51.3019,51.3377,25417.0
2017-01-19 11:30:00,57.24,57.28,57.2,57.23,25060.0,51.3288,51.3646,51.2929,51.3198,25060.0
2017-01-19 11:40:00,57.23,57.33,57.2,57.29,62258.0,51.3198,51.4095,51.2929,51.3736,62258.0
2017-01-19 11:50:00,57.28,57.34,57.25,57.28,42634.0,51.3646,51.4184,51.3377,51.3646,42634.0
2017-01-19 12:00:00,57.28,57.28,57.19,57.19,22546.0,51.3646,51.3646,51.2839,51.2839,22546.0
2017-01-19 12:10:00,57.19,57.26,57.19,57.23,22740.0,51.2839,51.3467,51.2839,51.3198,22740.0
2017-01-19 12:20:00,57.22,57.22,57.12,57.16,19507.0,51.3108,51.3108,51.2211,51.257,19507.0
2017-01-19 12:30:00,57.16,57.17,57.1,57.13,34524.0,51.257,51.266,51.2032,51.2301,34524.0
2017-01-19 12:40:00,57.14,57.19,57.12,57.17,26070.0,51.2391,51.2839,51.2211,51.266,26070.0
2017-01-19 12:50:00,57.17,57.22,57.17,57.18,15624.0,51.266,51.3108,51.266,51.275,15624.0
2017-01-19 13:00:00,57.19,57.2,57.1,57.16,23210.0,51.2839,51.2929,51.2032,51.257,23210.0
2017-01-19 13:10:00,57.16,57.17,57.13,57.13,24725.0,51.257,51.266,51.2301,51.2301,24725.0
2017-01-19 13:20:00,57.13,57.16,57.1,57.14,27678.0,51.2301,51.257,51.2032,51.2391,27678.0
2017-01-19 13:30:00,57.13,57.21,57.13,57.21,21718.0,51.2301,51.3019,51.2301,51.3019,21718.0
2017-01-19 13:40:00,57.2,57.21,57.16,57.19,25617.0,51.2929,51.3019,51.257,51.2839,25617.0
2017-01-19 13:50:00,57.19,57.2,57.12,57.17,24109.0,51.2839,51.2929,51.2211,51.266,24109.0
2017-01-19 14:00:00,57.17,57.19,57.04,57.07,30162.0,51.266,51.2839,51.1494,51.1763,30162.0
2017-01-19 14:10:00,57.08,57.12,57.04,57.04,28962.0,51.1853,51.2211,51.1494,51.1494,28962.0
2017-01-19 14:20:00,57.04,57.17,57.0,57.14,32583.0,51.1494,51.266,51.1135,51.2391,32583.0
2017-01-19 14:30:00,57.14,57.21,57.13,57.18,32870.0,51.2391,51.3019,51.2301,51.275,32870.0
2017-01-19 14:40:00,57.17,57.27,57.14,57.23,80490.0,51.266,51.3557,51.2391,51.3198,80490.0
2017-01-19 14:50:00,57.23,57.23,57.13,57.14,37564.0,51.3198,51.3198,51.2301,51.2391,37564.0
2017-01-19 15:00:00,57.14,57.16,57.03,57.05,50202.0,51.2391,51.257,51.1404,51.1584,50202.0
2017-01-19 15:10:00,57.05,57.14,57.05,57.1,50758.0,51.1584,51.2391,51.1584,51.2032,50758.0
2017-01-19 15:20:00,57.09,57.1,57.03,57.04,51595.0,51.1942,51.2032,51.1404,51.1494,51595.0
2017-01-19 15:30:00,57.05,57.06,56.99,57.04,67954.0,51.1584,51.1673,51.1046,51.1494,67954.0
2017-01-19 15:40:00,57.03,57.05,56.95,57.0,62793.0,51.1404,51.1584,51.0687,51.1135,62793.0
2017-01-19 15:50:00,57.0,57.01,56.95,56.97,149469.0,51.1135,51.1225,51.0687,51.0866,149469.0
2017-01-20 09:30:00,57.12,57.32,56.93,57.32,258663.0,51.2211,51.4005,51.0508,51.4005,258663.0
2017-01-20 09:40:00,57.33,57.43,57.2,57.3,23590.0,51.4095,51.4991,51.2929,51.3826,23590.0
2017-01-20 09:50:00,57.31,57.38,57.27,57.29,29553.0,51.3915,51.4543,51.3557,51.3736,29553.0
2017-01-20 10:00:00,57.3,57.33,57.16,57.23,35740.0,51.3826,51.4095,51.257,51.3198,35740.0
2017-01-20 10:10:00,57.24,57.26,57.16,57.23,32027.0,51.3288,51.3467,51.257,51.3198,32027.0
2017-01-20 10:20:00,57.23,57.25,57.15,57.19,26921.0,51.3198,51.3377,51.248,51.2839,26921.0
2017-01-20 10:30:00,57.2,57.23,57.17,57.17,25612.0,51.2929,51.3198,51.266,51.266,25612.0
2017-01-20 10:40:00,57.16,57.23,57.13,57.14,24596.0,51.257,51.3198,51.2301,51.2391,24596.0
2017-01-20 10:50:00,57.14,57.2,57.12,57.2,16640.0,51.2391,51.2929,51.2211,51.2929,16640.0
2017-01-20 11:00:00,57.2,57.25,57.17,57.18,41554.0,51.2929,51.3377,51.266,51.275,41554.0
2017-01-20 11:10:00,57.18,57.21,57.17,57.19,69274.0,51.275,51.3019,51.266,51.2839,69274.0
2017-01-20 11:20:00,57.19,57.31,57.18,57.3,27183.0,51.2839,51.3915,51.275,51.3826,27183.0
2017-01-20 11:30:00,57.29,57.41,57.29,57.41,21019.0,51.3736,51.4812,51.3736,51.4812,21019.0
2017-01-20 11:40:00,57.41,57.5,57.38,57.44,42392.0,51.4812,51.5619,51.4543,51.5081,42392.0
2017-01-20 11:50:00,57.44,57.48,57.41,57.43,15676.0,51.5081,51.544,51.4812,51.4991,15676.0
2017-01-20 12:00:00,57.43,57.43,57.18,57.31,44582.0,51.4991,51.4991,51.275,51.3915,44582.0
2017-01-20 12:10:00,57.3,57.36,57.25,57.34,22790.0,51.3826,51.4364,51.3377,51.4184,22790.0
2017-01-20 12:20:00,57.33,57.37,57.23,57.26,16761.0,51.4095,51.4453,51.3198,51.3467,16761.0
2017-01-20 12:30:00,57.27,57.27,57.13,57.16,20213.0,51.3557,51.3557,51.2301,51.257,20213.0
2017-01-20 12:40:00,57.16,57.21,57.14,57.17,17820.0,51.257,51.3019,51.2391,51.266,17820.0
2017-01-20 12:50:00,57.17,57.2,57.05,57.15,13458.0,51.266,51.2929,51.1584,51.248,13458.0
2017-01-20 13:00:00,57.14,57.2,57.11,57.2,14169.0,51.2391,51.2929,51.2122,51.2929,14169.0
2017-01-20 13:10:00,57.19,57.21,57.15,57.19,11166.0,51.2839,51.3019,51.248,51.2839,11166.0
2017-01-20 13:20:00,57.19,57.22,57.17,57.22,10809.0,51.2839,51.3108,51.266,51.3108,10809.0
2017-01-20 13:30:00,57.21,57.21,57.15,57.17,14663.0,51.3019,51.3019,51.248,51.266,14663.0
2017-01-20 13:40:00,57.16,57.19,57.1,57.1,11199.0,51.257,51.2839,51.2032,51.2032,11199.0
2017-01-20 13:50:00,57.1,57.15,57.08,57.13,13546.0,51.2032,51.248,51.1853,51.2301,13546.0
2017-01-20 14:00:00,57.15,57.19,57.12,57.17,13038.0,51.248,51.2839,51.2211,51.266,13038.0
2017-01-20 14:10:00,57.18,57.21,57.15,57.17,23914.0,51.275,51.3019,51.248,51.266,23914.0
2017-01-20 14:20:00,57.17,57.17,57.04,57.11,26189.0,51.266,51.266,51.1494,51.2122,26189.0
2017-01-20 14:30:00,57.11,57.18,57.1,57.15,20566.0,51.2122,51.275,51.2032,51.248,20566.0
2017-01-20 14:40:00,57.15,57.22,57.13,57.19,23917.0,51.248,51.3108,51.2301,51.2839,23917.0
2017-01-20 14:50:00,57.19,57.23,57.19,57.22,24723.0,51.2839,51.3198,51.2839,51.3108,24723.0
2017-01-20 15:00:00,57.22,57.31,57.22,57.31,45503.0,51.3108,51.3915,51.3108,51.3915,45503.0
2017-01-20 15:10:00,57.32,57.36,57.2,57.22,32950.0,51.4005,51.4364,51.2929,51.3108,32950.0
2017-01-20 15:20:00,57.23,57.23,57.1,57.1,34195.0,51.3198,51.3198,51.2032,51.2032,34195.0
2017-01-20 15:30:00,57.11,57.26,57.1,57.25,39590.0,51.2122,51.3467,51.2032,51.3377,39590.0
2017-01-20 15:40:00,57.25,57.35,57.24,57.32,71838.0,51.3377,51.4274,51.3288,51.4005,71838.0
2017-01-20 15:50:00,57.31,57.39,57.31,57.39,151219.0,51.3915,51.4633,51.3915,51.4633,151219.0
2017-01-23 09:30:00,57.19,57.33,57.13,57.28,29328.0,51.2839,51.4095,51.2301,51.3646,29328.0
2017-01-23 09:40:00,57.29,57.44,57.27,57.34,13988.0,51.3736,51.5081,51.3557,51.4184,13988.0
2017-01-23 09:50:00,57.34,57.4,57.26,57.33,30067.0,51.4184,51.4722,51.3467,51.4095,30067.0
2017-01-23 10:00:00,57.3,57.4,57.29,57.35,54376.0,51.3826,51.4722,51.3736,51.4274,54376.0
2017-01-23 10:10:00,57.34,57.36,57.09,57.09,33214.0,51.4184,51.4364,51.1942,51.1942,33214.0
2017-01-23 10:20:00,57.11,57.17,57.08,57.1,17365.0,51.2122,51.266,51.1853,51.2032,17365.0
2017-01-23 10:30:00,57.08,57.16,57.02,57.08,19490.0,51.1853,51.257,51.1315,51.1853,19490.0
2017-01-23 10:40:00,57.07,57.12,57.01,57.02,31321.0,51.1763,51.2211,51.1225,51.1315,31321.0
2017-01-23 10:50:00,57.03,57.04,56.98,57.0,22538.0,51.1404,51.1494,51.0956,51.1135,22538.0
2017-01-23 11:00:00,57.01,57.05,56.99,57.02,22577.0,51.1225,51.1584,51.1046,51.1315,22577.0
2017-01-23 11:10:00,57.02,57.03,56.9,56.94,22392.0,51.1315,51.1404,51.0239,51.0597,22392.0
2017-01-23 11:20:00,56.95,56.97,56.88,56.95,31899.0,51.0687,51.0866,51.0059,51.0687,31899.0
2017-01-23 11:30:00,56.95,56.97,56.91,56.95,26004.0,51.0687,51.0866,51.0328,51.0687,26004.0
2017-01-23 11:40:00,56.94,56.94,56.81,56.81,20990.0,51.0597,51.0597,50.9432,50.9432,20990.0
2017-01-23 11:50:00,56.83,56.84,56.76,56.82,21253.0,50.9611,50.9701,50.8983,50.9521,21253.0
2017-01-23 12:00:00,56.82,56.85,56.79,56.82,18706.0,50.9521,50.979,50.9252,50.9521,18706.0
2017-01-23 12:10:00,56.8,56.86,56.78,56.86,17156.0,50.9342,50.988,50.9163,50.988,17156.0
2017-01-23 12:20:00,56.85,56.87,56.81,56.85,15286.0,50.979,50.997,50.9432,50.979,15286.0
2017-01-23 12:30:00,56.85,56.91,56.85,56.89,16755.0,50.979,51.0328,50.979,51.0149,16755.0
2017-01-23 12:40:00,56.89,56.89,56.8,56.8,12245.0,51.0149,51.0149,50.9342,50.9342,12245.0
2017-01-23 12:50:00,56.81,56.81,56.75,56.79,46678.0,50.9432,50.9432,50.8894,50.9252,46678.0
2017-01-23 13:00:00,56.78,56.79,56.73,56.75,20399.0,50.9163,50.9252,50.8714,50.8894,20399.0
2017-01-23 13:10:00,56.75,56.75,56.69,56.71,11046.0,50.8894,50.8894,50.8356,50.8535,11046.0
2017-01-23 13:20:00,56.72,56.75,56.7,56.74,16871.0,50.8625,50.8894,50.8445,50.8804,16871.0
2017-01-23 13:30:00,56.76,56.93,56.75,56.93,29616.0,50.8983,51.0508,50.8894,51.0508,29616.0
2017-01-23 13:40:00,56.94,56.95,56.81,56.84,25679.0,51.0597,51.0687,50.9432,50.9701,25679.0
2017-01-23 13:50:00,56.84,56.84,56.77,56.82,20715.0,50.9701,50.9701,50.9073,50.9521,20715.0
2017-01-23 14:00:00,56.82,56.85,56.75,56.76,21857.0,50.9521,50.979,50.8894,50.8983,21857.0
2017-01-23 14:10:00,56.76,56.78,56.72,56.77,17489.0,50.8983,50.9163,50.8625,50.9073,17489.0
2017-01-23 14:20:00,56.77,56.8,56.74,56.77,18964.0,50.9073,50.9342,50.8804,50.9073,18964.0
2017-01-23 14:30:00,56.78,56.88,56.77,56.87,30232.0,50.9163,51.0059,50.9073,50.997,30232.0
2017-01-23 14:40:00,56.88,56.94,56.87,56.94,17528.0,51.0059,51.0597,50.997,51.0597,17528.0
2017-01-23 14:50:00,56.92,56.93,56.85,56.9,33384.0,51.0418,51.0508,50.979,51.0239,33384.0
2017-01-23 15:00:00,56.91,56.91,56.84,56.85,21449.0,51.0328,51.0328,50.9701,50.979,21449.0
2017-01-23 15:10:00,56.86,56.94,56.85,56.92,27998.0,50.988,51.0597,50.979,51.0418,27998.0
2017-01-23 15:20:00,56.92,57.0,56.92,56.96,26033.0,51.0418,51.1135,51.0418,51.0777,26033.0
2017-01-23 15:30:00,56.96,57.02,56.96,56.97,38035.0,51.0777,51.1315,51.0777,51.0866,38035.0
2017-01-23 15:40:00,56.96,56.99,56.94,56.95,62580.0,51.0777,51.1046,51.0597,51.0687,62580.0
2017-01-23 15:50:00,56.95,56.95,56.84,56.85,194705.0,51.0687,51.0687,50.9701,50.979,194705.0
2017-01-24 09:30:00,56.99,57.06,56.93,57.0,30529.0,51.1046,51.1673,51.0508,51.1135,30529.0
2017-01-24 09:40:00,57.02,57.08,57.0,57.07,30623.0,51.1315,51.1853,51.1135,51.1763,30623.0
2017-01-24 09:50:00,57.07,57.1,57.01,57.03,22166.0,51.1763,51.2032,51.1225,51.1404,22166.0
2017-01-24 10:00:00,57.03,57.03,56.91,56.97,28628.0,51.1404,51.1404,51.0328,51.0866,28628.0
2017-01-24 10:10:00,56.98,57.05,56.97,57.0,38315.0,51.0956,51.1584,51.0866,51.1135,38315.0
2017-01-24 10:20:00,57.0,57.14,56.99,57.08,29027.0,51.1135,51.2391,51.1046,51.1853,29027.0
2017-01-24 10:30:00,57.08,57.2,57.07,57.19,40608.0,51.1853,51.2929,51.1763,51.2839,40608.0
2017-01-24 10:40:00,57.19,57.21,57.15,57.17,20174.0,51.2839,51.3019,51.248,51.266,20174.0
2017-01-24 10:50:00,57.16,57.21,57.16,57.16,16173.0,51.257,51.3019,51.257,51.257,16173.0
2017-01-24 11:00:00,57.16,57.29,57.16,57.29,47028.0,51.257,51.3736,51.257,51.3736,47028.0
2017-01-24 11:10:00,57.28,57.32,57.24,57.32,23505.0,51.3646,51.4005,51.3288,51.4005,23505.0
2017-01-24 11:20:00,57.33,57.36,57.3,57.36,25758.0,51.4095,51.4364,51.3826,51.4364,25758.0
2017-01-24 11:30:00,57.37,57.4,57.32,57.37,32146.0,51.4453,51.4722,51.4005,51.4453,32146.0
2017-01-24 11:40:00,57.37,57.41,57.34,57.37,20082.0,51.4453,51.4812,51.4184,51.4453,20082.0
2017-01-24 11:50:00,57.38,57.38,57.27,57.33,35249.0,51.4543,51.4543,51.3557,51.4095,35249.0
2017-01-24 12:00:00,57.33,57.33,57.22,57.29,34401.0,51.4095,51.4095,51.3108,51.3736,34401.0
2017-01-24 12:10:00,57.3,57.36,57.29,57.35,42169.0,51.3826,51.4364,51.3736,51.4274,42169.0
2017-01-24 12:20:00,57.34,57.36,57.31,57.35,23417.0,51.4184,51.4364,51.3915,51.4274,23417.0
2017-01-24 12:30:00,57.34,57.36,57.32,57.34,15118.0,51.4184,51.4364,51.4005,51.4184,15118.0
2017-01-24 12:40:00,57.34,57.35,57.32,57.35,14393.0,51.4184,51.4274,51.4005,51.4274,14393.0
2017-01-24 12:50:00,57.36,57.38,57.34,57.37,23465.0,51.4364,51.4543,51.4184,51.4453,23465.0
2017-01-24 13:00:00,57.37,57.49,57.36,57.47,26839.0,51.4453,51.5529,51.4364,51.535,26839.0
2017-01-24 13:10:00,57.47,57.49,57.44,57.48,18908.0,51.535,51.5529,51.5081,51.544,18908.0
2017-01-24 13:20:00,57.49,57.51,57.46,57.5,31677.0,51.5529,51.5709,51.526,51.5619,31677.0
2017-01-24 13:30:00,57.5,57.61,57.49,57.55,26808.0,51.5619,51.6605,51.5529,51.6067,26808.0
2017-01-24 13:40:00,57.56,57.62,57.56,57.62,27580.0,51.6157,51.6695,51.6157,51.6695,27580.0
2017-01-24 13:50:00,57.63,57.66,57.57,57.57,35034.0,51.6785,51.7054,51.6247,51.6247,35034.0
2017-01-24 14:00:00,57.56,57.6,57.55,57.59,32188.0,51.6157,51.6516,51.6067,51.6426,32188.0
2017-01-24 14:10:00,57.58,57.59,57.52,57.52,49587.0,51.6336,51.6426,51.5798,51.5798,49587.0
2017-01-24 14:20:00,57.52,57.53,57.47,57.49,33187.0,51.5798,51.5888,51.535,51.5529,33187.0
2017-01-24 14:30:00,57.49,57.57,57.49,57.52,29209.0,51.5529,51.6247,51.5529,51.5798,29209.0
2017-01-24 14:40:00,57.52,57.54,57.48,57.52,43697.0,51.5798,51.5978,51.544,51.5798,43697.0
2017-01-24 14:50:00,57.52,57.6,57.51,57.59,21839.0,51.5798,51.6516,51.5709,51.6426,21839.0
2017-01-24 15:00:00,57.59,57.68,57.59,57.65,36135.0,51.6426,51.7233,51.6426,51.6964,36135.0
2017-01-24 15:10:00,57.65,57.68,57.58,57.59,36510.0,51.6964,51.7233,51.6336,51.6426,36510.0
2017-01-24 15:20:00,57.59,57.59,57.5,57.54,29589.0,51.6426,51.6426,51.5619,51.5978,29589.0
2017-01-24 15:30:00,57.54,57.55,57.48,57.53,42445.0,51.5978,51.6067,51.544,51.5888,42445.0
2017-01-24 15:40:00,57.53,57.53,57.47,57.52,66369.0,51.5888,51.5888,51.535,51.5798,66369.0
2017-01-24 15:50:00,57.51,57.52,57.42,57.46,143961.0,51.5709,51.5798,51.4902,51.526,143961.0
2017-01-25 09:30:00,57.84,57.99,57.75,57.91,48442.0,51.8668,52.0013,51.7861,51.9296,48442.0
2017-01-25 09:40:00,57.87,57.89,57.78,57.79,19317.0,51.8937,51.9116,51.813,51.822,19317.0
2017-01-25 09:50:00,57.8,58.15,57.78,58.15,97797.0,51.8309,52.1448,51.813,52.1448,97797.0
2017-01-25 10:00:00,58.15,58.18,58.03,58.03,62556.0,52.1448,52.1717,52.0372,52.0372,62556.0
2017-01-25 10:10:00,58.03,58.03,57.81,57.95,33888.0,52.0372,52.0372,51.8399,51.9654,33888.0
2017-01-25 10:20:00,57.96,57.96,57.84,57.94,19669.0,51.9744,51.9744,51.8668,51.9565,19669.0
2017-01-25 10:30:00,57.93,57.97,57.87,57.95,24782.0,51.9475,51.9834,51.8937,51.9654,24782.0
2017-01-25 10:40:00,57.95,57.99,57.92,57.96,24332.0,51.9654,52.0013,51.9385,51.9744,24332.0
2017-01-25 10:50:00,57.96,58.1,57.93,58.05,56410.0,51.9744,52.0999,51.9475,52.0551,56410.0
2017-01-25 11:00:00,58.07,58.18,58.05,58.17,44802.0,52.073,52.1717,52.0551,52.1627,44802.0
2017-01-25 11:10:00,58.16,58.18,58.11,58.11,59330.0,52.1537,52.1717,52.1089,52.1089,59330.0
2017-01-25 11:20:00,58.11,58.12,58.03,58.05,39034.0,52.1089,52.1179,52.0372,52.0551,39034.0
2017-01-25 11:30:00,58.05,58.06,57.96,57.97,33463.0,52.0551,52.0641,51.9744,51.9834,33463.0
2017-01-25 11:40:00,57.99,58.15,57.98,58.11,32351.0,52.0013,52.1448,51.9923,52.1089,32351.0
2017-01-25 11:50:00,58.1,58.19,58.06,58.15,27643.0,52.0999,52.1806,52.0641,52.1448,27643.0
2017-01-25 12:00:00,58.14,58.15,58.08,58.12,46109.0,52.1358,52.1448,52.082,52.1179,46109.0
2017-01-25 12:10:00,58.13,58.13,58.07,58.12,48263.0,52.1268,52.1268,52.073,52.1179,48263.0
2017-01-25 12:20:00,58.12,58.17,58.09,58.16,60877.0,52.1179,52.1627,52.091,52.1537,60877.0
2017-01-25 12:30:00,58.15,58.17,58.13,58.13,24307.0,52.1448,52.1627,52.1268,52.1268,24307.0
2017-01-25 12:40:00,58.13,58.15,57.98,58.04,49485.0,52.1268,52.1448,51.9923,52.0461,49485.0
2017-01-25 12:50:00,58.03,58.11,58.01,58.08,19620.0,52.0372,52.1089,52.0192,52.082,19620.0
2017-01-25 13:00:00,58.08,58.1,58.06,58.07,24240.0,52.082,52.0999,52.0641,52.073,24240.0
2017-01-25 13:10:00,58.07,58.09,58.05,58.07,27240.0,52.073,52.091,52.0551,52.073,27240.0
2017-01-25 13:20:00,58.07,58.11,58.05,58.11,28597.0,52.073,52.1089,52.0551,52.1089,28597.0
2017-01-25 13:30:00,58.11,58.12,58.03,58.04,49112.0,52.1089,52.1179,52.0372,52.0461,49112.0
2017-01-25 13:40:00,58.04,58.08,57.99,58.0,46293.0,52.0461,52.082,52.0013,52.0103,46293.0
2017-01-25 13:50:00,58.01,58.04,57.95,58.02,33083.0,52.0192,52.0461,51.9654,52.0282,33083.0
2017-01-25 14:00:00,58.03,58.08,58.01,58.07,36216.0,52.0372,52.082,52.0192,52.073,36216.0
2017-01-25 14:10:00,58.06,58.07,58.01,58.06,51670.0,52.0641,52.073,52.0192,52.0641,51670.0
2017-01-25 14:20:00,58.07,58.09,58.04,58.05,37149.0,52.073,52.091,52.0461,52.0551,37149.0
2017-01-25 14:30:00,58.05,58.06,57.96,57.99,44950.0,52.0551,52.0641,51.9744,52.0013,44950.0
2017-01-25 14:40:00,57.98,58.0,57.92,57.99,31736.0,51.9923,52.0103,51.9385,52.0013,31736.0
2017-01-25 14:50:00,57.99,58.0,57.92,57.97,37839.0,52.0013,52.0103,51.9385,51.9834,37839.0
2017-01-25 15:00:00,57.98,58.01,57.92,57.93,40562.0,51.9923,52.0192,51.9385,51.9475,40562.0
2017-01-25 15:10:00,57.94,57.94,57.82,57.88,75980.0,51.9565,51.9565,51.8489,51.9027,75980.0
2017-01-25 15:20:00,57.89,57.94,57.87,57.94,83474.0,51.9116,51.9565,51.8937,51.9565,83474.0
2017-01-25 15:30:00,57.94,57.95,57.92,57.95,80235.0,51.9565,51.9654,51.9385,51.9654,80235.0
2017-01-25 15:40:00,57.95,58.04,57.94,58.03,102701.0,51.9654,52.0461,51.9565,52.0372,102701.0
2017-01-25 15:50:00,58.02,58.04,57.94,57.96,234906.0,52.0282,52.0461,51.9565,51.9744,234906.0
2017-01-26 09:30:00,58.15,58.87,57.98,58.42,77846.0,52.1448,52.7904,51.9923,52.3869,77846.0
2017-01-26 09:40:00,58.43,58.5,58.33,58.36,31490.0,52.3959,52.4586,52.3062,52.3331,31490.0
2017-01-26 09:50:00,58.36,58.56,58.35,58.4,45433.0,52.3331,52.5124,52.3241,52.369,45433.0
2017-01-26 10:00:00,58.4,58.44,58.31,58.42,44967.0,52.369,52.4048,52.2883,52.3869,44967.0
2017-01-26 10:10:00,58.41,58.45,58.27,58.31,31697.0,52.3779,52.4138,52.2524,52.2883,31697.0
2017-01-26 10:20:00,58.31,58.31,58.2,58.24,20475.0,52.2883,52.2883,52.1896,52.2255,20475.0
2017-01-26 10:30:00,58.25,58.5,58.25,58.5,17027.0,52.2345,52.4586,52.2345,52.4586,17027.0
2017-01-26 10:40:00,58.5,58.5,58.25,58.25,24394.0,52.4586,52.4586,52.2345,52.2345,24394.0
2017-01-26 10:50:00,58.25,58.26,58.19,58.22,21179.0,52.2345,52.2434,52.1806,52.2075,21179.0
2017-01-26 11:00:00,58.23,58.34,58.19,58.32,26707.0,52.2165,52.3152,52.1806,52.2972,26707.0
2017-01-26 11:10:00,58.34,58.46,58.31,58.36,21100.0,52.3152,52.4228,52.2883,52.3331,21100.0
2017-01-26 11:20:00,58.36,58.37,58.23,58.23,42286.0,52.3331,52.3421,52.2165,52.2165,42286.0
2017-01-26 11:30:00,58.25,58.34,58.16,58.33,22816.0,52.2345,52.3152,52.1537,52.3062,22816.0
2017-01-26 11:40:00,58.35,58.38,58.32,58.34,22054.0,52.3241,52.351,52.2972,52.3152,22054.0
2017-01-26 11:50:00,58.32,58.37,58.27,58.28,16166.0,52.2972,52.3421,52.2524,52.2614,16166.0
2017-01-26 12:00:00,58.28,58.33,58.2,58.33,16544.0,52.2614,52.3062,52.1896,52.3062,16544.0
2017-01-26 12:10:00,58.32,58.33,58.27,58.29,16606.0,52.2972,52.3062,52.2524,52.2703,16606.0
2017-01-26 12:20:00,58.28,58.28,58.19,58.22,15043.0,52.2614,52.2614,52.1806,52.2075,15043.0
2017-01-26 12:30:00,58.22,58.27,58.2,58.24,22604.0,52.2075,52.2524,52.1896,52.2255,22604.0
2017-01-26 12:40:00,58.24,58.24,58.15,58.19,20795.0,52.2255,52.2255,52.1448,52.1806,20795.0
2017-01-26 12:50:00,58.19,58.21,58.15,58.18,22931.0,52.1806,52.1986,52.1448,52.1717,22931.0
2017-01-26 13:00:00,58.18,58.22,58.15,58.2,131823.0,52.1717,52.2075,52.1448,52.1896,131823.0
2017-01-26 13:10:00,58.2,58.22,58.11,58.14,22451.0,52.1896,52.2075,52.1089,52.1358,22451.0
2017-01-26 13:20:00,58.13,58.14,58.04,58.11,29477.0,52.1268,52.1358,52.0461,52.1089,29477.0
2017-01-26 13:30:00,58.1,58.14,58.06,58.1,33176.0,52.0999,52.1358,52.0641,52.0999,33176.0
2017-01-26 13:40:00,58.1,58.17,58.08,58.17,46694.0,52.0999,52.1627,52.082,52.1627,46694.0
2017-01-26 13:50:00,58.17,58.19,58.08,58.09,17399.0,52.1627,52.1806,52.082,52.091,17399.0
2017-01-26 14:00:00,58.09,58.12,58.05,58.06,26184.0,52.091,52.1179,52.0551,52.0641,26184.0
2017-01-26 14:10:00,58.07,58.09,58.05,58.07,39440.0,52.073,52.091,52.0551,52.073,39440.0
2017-01-26 14:20:00,58.07,58.14,58.05,58.13,44794.0,52.073,52.1358,52.0551,52.1268,44794.0
2017-01-26 14:30:00,58.13,58.23,58.12,58.22,64985.0,52.1268,52.2165,52.1179,52.2075,64985.0
2017-01-26 14:40:00,58.2,58.23,58.17,58.23,30839.0,52.1896,52.2165,52.1627,52.2165,30839.0
2017-01-26 14:50:00,58.23,58.23,58.16,58.17,24261.0,52.2165,52.2165,52.1537,52.1627,24261.0
2017-01-26 15:00:00,58.17,58.19,58.07,58.08,52876.0,52.1627,52.1806,52.073,52.082,52876.0
2017-01-26 15:10:00,58.08,58.14,58.08,58.12,68092.0,52.082,52.1358,52.082,52.1179,68092.0
2017-01-26 15:20:00,58.13,58.15,58.08,58.09,55410.0,52.1268,52.1448,52.082,52.091,55410.0
2017-01-26 15:30:00,58.09,58.1,58.04,58.07,94212.0,52.091,52.0999,52.0461,52.073,94212.0
2017-01-26 15:40:00,58.08,58.16,58.04,58.16,81126.0,52.082,52.1537,52.0461,52.1537,81126.0
2017-01-26 15:50:00,58.16,58.19,58.11,58.17,122746.0,52.1537,52.1806,52.1089,52.1627,122746.0
2017-01-27 09:30:00,58.16,58.19,57.9,57.93,43959.0,52.1537,52.1806,51.9206,51.9475,43959.0
2017-01-27 09:40:00,57.88,57.94,57.77,57.81,30715.0,51.9027,51.9565,51.804,51.8399,30715.0
2017-01-27 09:50:00,57.8,57.94,57.75,57.82,21348.0,51.8309,51.9565,51.7861,51.8489,21348.0
2017-01-27 10:00:00,57.79,57.88,57.66,57.66,21465.0,51.822,51.9027,51.7054,51.7054,21465.0
2017-01-27 10:10:00,57.66,57.84,57.66,57.71,19265.0,51.7054,51.8668,51.7054,51.7502,19265.0
2017-01-27 10:20:00,57.71,57.8,57.68,57.72,15216.0,51.7502,51.8309,51.7233,51.7592,15216.0
2017-01-27 10:30:00,57.72,57.79,57.68,57.68,26485.0,51.7592,51.822,51.7233,51.7233,26485.0
2017-01-27 10:40:00,57.68,57.79,57.61,57.78,37484.0,51.7233,51.822,51.6605,51.813,37484.0
2017-01-27 10:50:00,57.8,57.89,57.79,57.84,21363.0,51.8309,51.9116,51.822,51.8668,21363.0
2017-01-27 11:00:00,57.84,57.89,57.78,57.84,20523.0,51.8668,51.9116,51.813,51.8668,20523.0
2017-01-27 11:10:00,57.85,57.88,57.77,57.79,21144.0,51.8758,51.9027,51.804,51.822,21144.0
2017-01-27 11:20:00,57.79,57.86,57.77,57.85,14192.0,51.822,51.8847,51.804,51.8758,14192.0
2017-01-27 11:30:00,57.84,57.9,57.77,57.89,25659.0,51.8668,51.9206,51.804,51.9116,25659.0
2017-01-27 11:40:00,57.89,57.9,57.84,57.86,20480.0,51.9116,51.9206,51.8668,51.8847,20480.0
2017-01-27 11:50:00,57.85,57.88,57.81,57.86,18817.0,51.8758,51.9027,51.8399,51.8847,18817.0
2017-01-27 12:00:00,57.88,57.88,57.76,57.76,16200.0,51.9027,51.9027,51.7951,51.7951,16200.0
2017-01-27 12:10:00,57.77,57.78,57.74,57.75,16967.0,51.804,51.813,51.7771,51.7861,16967.0
2017-01-27 12:20:00,57.75,57.8,57.71,57.79,19605.0,51.7861,51.8309,51.7502,51.822,19605.0
2017-01-27 12:30:00,57.8,57.81,57.73,57.73,14815.0,51.8309,51.8399,51.7682,51.7682,14815.0
2017-01-27 12:40:00,57.73,57.77,57.71,57.77,20367.0,51.7682,51.804,51.7502,51.804,20367.0
2017-01-27 12:50:00,57.78,57.78,57.74,57.78,16967.0,51.813,51.813,51.7771,51.813,16967.0
2017-01-27 13:00:00,57.77,57.77,57.72,57.75,27787.0,51.804,51.804,51.7592,51.7861,27787.0
2017-01-27 13:10:00,57.75,57.79,57.7,57.76,21082.0,51.7861,51.822,51.7412,51.7951,21082.0
2017-01-27 13:20:00,57.78,57.82,57.72,57.76,38148.0,51.813,51.8489,51.7592,51.7951,38148.0
2017-01-27 13:30:00,57.78,57.83,57.74,57.75,21453.0,51.813,51.8578,51.7771,51.7861,21453.0
2017-01-27 13:40:00,57.75,57.76,57.64,57.65,14020.0,51.7861,51.7951,51.6874,51.6964,14020.0
2017-01-27 13:50:00,57.66,57.72,57.66,57.72,32022.0,51.7054,51.7592,51.7054,51.7592,32022.0
2017-01-27 14:00:00,57.72,57.75,57.71,57.75,34847.0,51.7592,51.7861,51.7502,51.7861,34847.0
2017-01-27 14:10:00,57.74,57.78,57.73,57.77,16688.0,51.7771,51.813,51.7682,51.804,16688.0
2017-01-27 14:20:00,57.76,57.79,57.74,57.79,20034.0,51.7951,51.822,51.7771,51.822,20034.0
2017-01-27 14:30:00,57.79,57.82,57.79,57.8,31523.0,51.822,51.8489,51.822,51.8309,31523.0
2017-01-27 14:40:00,57.79,57.82,57.78,57.8,52539.0,51.822,51.8489,51.813,51.8309,52539.0
2017-01-27 14:50:00,57.8,57.84,57.79,57.83,27222.0,51.8309,51.8668,51.822,51.8578,27222.0
2017-01-27 15:00:00,57.84,57.85,57.81,57.84,15007.0,51.8668,51.8758,51.8399,51.8668,15007.0
2017-01-27 15:10:00,57.85,57.87,57.84,57.86,16329.0,51.8758,51.8937,51.8668,51.8847,16329.0
2017-01-27 15:20:00,57.87,57.88,57.8,57.81,35483.0,51.8937,51.9027,51.8309,51.8399,35483.0
2017-01-27 15:30:00,57.81,57.85,57.8,57.83,32467.0,51.8399,51.8758,51.8309,51.8578,32467.0
2017-01-27 15:40:00,57.83,57.88,57.8,57.88,55095.0,51.8578,51.9027,51.8309,51.9027,55095.0
2017-01-27 15:50:00,57.88,57.89,57.83,57.88,87229.0,51.9027,51.9116,51.8578,51.9027,87229.0
2017-01-30 09:30:00,57.88,57.88,57.48,57.6,27718.0,51.9027,51.9027,51.544,51.6516,27718.0
2017-01-30 09:40:00,57.63,57.7,57.55,57.61,20728.0,51.6785,51.7412,51.6067,51.6605,20728.0
2017-01-30 09:50:00,57.62,57.72,57.6,57.7,12909.0,51.6695,51.7592,51.6516,51.7412,12909.0
2017-01-30 10:00:00,57.7,57.7,57.54,57.54,18170.0,51.7412,51.7412,51.5978,51.5978,18170.0
2017-01-30 10:10:00,57.54,57.56,57.32,57.33,32756.0,51.5978,51.6157,51.4005,51.4095,32756.0
2017-01-30 10:20:00,57.33,57.5,57.33,57.5,15024.0,51.4095,51.5619,51.4095,51.5619,15024.0
2017-01-30 10:30:00,57.49,57.61,57.48,57.58,10999.0,51.5529,51.6605,51.544,51.6336,10999.0
2017-01-30 10:40:00,57.58,57.6,57.39,57.4,25269.0,51.6336,51.6516,51.4633,51.4722,25269.0
2017-01-30 10:50:00,57.39,57.42,57.25,57.36,26163.0,51.4633,51.4902,51.3377,51.4364,26163.0
2017-01-30 11:00:00,57.35,57.39,57.32,57.38,11187.0,51.4274,51.4633,51.4005,51.4543,11187.0
2017-01-30 11:10:00,57.39,57.45,57.38,57.42,18959.0,51.4633,51.5171,51.4543,51.4902,18959.0
2017-01-30 11:20:00,57.43,57.44,57.37,57.37,12000.0,51.4991,51.5081,51.4453,51.4453,12000.0
2017-01-30 11:30:00,57.37,57.47,57.37,57.47,22906.0,51.4453,51.535,51.4453,51.535,22906.0
2017-01-30 11:40:00,57.48,57.57,57.46,57.53,20107.0,51.544,51.6247,51.526,51.5888,20107.0
2017-01-30 11:50:00,57.54,57.57,57.49,57.56,17751.0,51.5978,51.6247,51.5529,51.6157,17751.0
2017-01-30 12:00:00,57.56,57.6,57.55,57.57,17531.0,51.6157,51.6516,51.6067,51.6247,17531.0
2017-01-30 12:10:00,57.58,57.61,57.54,57.57,21694.0,51.6336,51.6605,51.5978,51.6247,21694.0
2017-01-30 12:20:00,57.58,57.63,57.53,57.62,24951.0,51.6336,51.6785,51.5888,51.6695,24951.0
2017-01-30 12:30:00,57.61,57.62,57.56,57.6,25818.0,51.6605,51.6695,51.6157,51.6516,25818.0
2017-01-30 12:40:00,57.6,57.63,57.58,57.62,22240.0,51.6516,51.6785,51.6336,51.6695,22240.0
2017-01-30 12:50:00,57.61,57.66,57.6,57.65,11819.0,51.6605,51.7054,51.6516,51.6964,11819.0
2017-01-30 13:00:00,57.64,57.72,57.64,57.7,16138.0,51.6874,51.7592,51.6874,51.7412,16138.0
2017-01-30 13:10:00,57.7,57.71,57.65,57.67,12854.0,51.7412,51.7502,51.6964,51.7143,12854.0
2017-01-30 13:20:00,57.67,57.68,57.61,57.68,20152.0,51.7143,51.7233,51.6605,51.7233,20152.0
2017-01-30 13:30:00,57.68,57.68,57.61,57.64,19017.0,51.7233,51.7233,51.6605,51.6874,19017.0
2017-01-30 13:40:00,57.63,57.66,57.61,57.64,19412.0,51.6785,51.7054,51.6605,51.6874,19412.0
2017-01-30 13:50:00,57.64,57.65,57.57,57.63,21287.0,51.6874,51.6964,51.6247,51.6785,21287.0
2017-01-30 14:00:00,57.63,57.68,57.61,57.67,21145.0,51.6785,51.7233,51.6605,51.7143,21145.0
2017-01-30 14:10:00,57.67,57.68,57.64,57.66,18798.0,51.7143,51.7233,51.6874,51.7054,18798.0
2017-01-30 14:20:00,57.67,57.72,57.63,57.7,23011.0,51.7143,51.7592,51.6785,51.7412,23011.0
2017-01-30 14:30:00,57.71,57.81,57.7,57.79,35636.0,51.7502,51.8399,51.7412,51.822,35636.0
2017-01-30 14:40:00,57.78,57.8,57.74,57.75,20839.0,51.813,51.8309,51.7771,51.7861,20839.0
2017-01-30 14:50:00,57.75,57.76,57.73,57.75,21336.0,51.7861,51.7951,51.7682,51.7861,21336.0
2017-01-30 15:00:00,57.75,57.75,57.66,57.71,21487.0,51.7861,51.7861,51.7054,51.7502,21487.0
2017-01-30 15:10:00,57.71,57.76,57.69,57.72,18533.0,51.7502,51.7951,51.7323,51.7592,18533.0
2017-01-30 15:20:00,57.72,57.75,57.68,57.7,21045.0,51.7592,51.7861,51.7233,51.7412,21045.0
2017-01-30 15:30:00,57.7,57.72,57.69,57.69,30247.0,51.7412,51.7592,51.7323,51.7323,30247.0
2017-01-30 15:40:00,57.69,57.88,57.68,57.88,61055.0,51.7323,51.9027,51.7233,51.9027,61055.0
2017-01-30 15:50:00,57.87,57.97,57.86,57.93,152077.0,51.8937,51.9834,51.8847,51.9475,152077.0
2017-01-31 09:30:00,57.99,58.21,57.9,58.12,57667.0,52.0013,52.1986,51.9206,52.1179,57667.0
2017-01-31 09:40:00,58.12,58.21,58.07,58.17,51071.0,52.1179,52.1986,52.073,52.1627,51071.0
2017-01-31 09:50:00,58.16,58.33,58.11,58.33,30828.0,52.1537,52.3062,52.1089,52.3062,30828.0
2017-01-31 10:00:00,58.29,58.29,58.05,58.09,35895.0,52.2703,52.2703,52.0551,52.091,35895.0
2017-01-31 10:10:00,58.09,58.23,58.05,58.23,20316.0,52.091,52.2165,52.0551,52.2165,20316.0
2017-01-31 10:20:00,58.23,58.32,58.22,58.22,39472.0,52.2165,52.2972,52.2075,52.2075,39472.0
2017-01-31 10:30:00,58.24,58.26,58.12,58.14,51537.0,52.2255,52.2434,52.1179,52.1358,51537.0
2017-01-31 10:40:00,58.12,58.12,58.03,58.05,43908.0,52.1179,52.1179,52.0372,52.0551,43908.0
2017-01-31 10:50:00,58.07,58.14,58.02,58.14,27139.0,52.073,52.1358,52.0282,52.1358,27139.0
2017-01-31 11:00:00,58.14,58.15,58.04,58.06,45954.0,52.1358,52.1448,52.0461,52.0641,45954.0
2017-01-31 11:10:00,58.06,58.12,58.03,58.08,28222.0,52.0641,52.1179,52.0372,52.082,28222.0
2017-01-31 11:20:00,58.08,58.1,57.99,57.99,19855.0,52.082,52.0999,52.0013,52.0013,19855.0
2017-01-31 11:30:00,58.0,58.05,57.93,58.0,24799.0,52.0103,52.0551,51.9475,52.0103,24799.0
2017-01-31 11:40:00,58.01,58.01,57.91,57.92,18198.0,52.0192,52.0192,51.9296,51.9385,18198.0
2017-01-31 11:50:00,57.92,57.98,57.89,57.9,28808.0,51.9385,51.9923,51.9116,51.9206,28808.0
2017-01-31 12:00:00,57.9,57.91,57.82,57.86,42036.0,51.9206,51.9296,51.8489,51.8847,42036.0
2017-01-31 12:10:00,57.86,58.0,57.85,57.98,39602.0,51.8847,52.0103,51.8758,51.9923,39602.0
2017-01-31 12:20:00,57.98,58.04,57.97,57.97,35273.0,51.9923,52.0461,51.9834,51.9834,35273.0
2017-01-31 12:30:00,57.96,58.03,57.94,57.98,32264.0,51.9744,52.0372,51.9565,51.9923,32264.0
2017-01-31 12:40:00,57.98,58.13,57.98,58.06,17926.0,51.9923,52.1268,51.9923,52.0641,17926.0
2017-01-31 12:50:00,58.06,58.12,58.06,58.1,10305.0,52.0641,52.1179,52.0641,52.0999,10305.0
2017-01-31 13:00:00,58.1,58.12,58.03,58.06,38344.0,52.0999,52.1179,52.0372,52.0641,38344.0
2017-01-31 13:10:00,58.06,58.07,57.94,57.98,21108.0,52.0641,52.073,51.9565,51.9923,21108.0
2017-01-31 13:20:00,57.98,58.08,57.98,58.03,31024.0,51.9923,52.082,51.9923,52.0372,31024.0
2017-01-31 13:30:00,58.03,58.07,58.0,58.02,51627.0,52.0372,52.073,52.0103,52.0282,51627.0
2017-01-31 13:40:00,58.04,58.04,57.96,57.98,20645.0,52.0461,52.0461,51.9744,51.9923,20645.0
2017-01-31 13:50:00,57.97,57.99,57.94,57.97,25383.0,51.9834,52.0013,51.9565,51.9834,25383.0
2017-01-31 14:00:00,57.97,58.02,57.94,57.96,31839.0,51.9834,52.0282,51.9565,51.9744,31839.0
2017-01-31 14:10:00,57.96,58.04,57.94,58.02,28742.0,51.9744,52.0461,51.9565,52.0282,28742.0
2017-01-31 14:20:00,58.01,58.15,58.01,58.14,28128.0,52.0192,52.1448,52.0192,52.1358,28128.0
2017-01-31 14:30:00,58.15,58.16,58.07,58.16,81522.0,52.1448,52.1537,52.073,52.1537,81522.0
2017-01-31 14:40:00,58.15,58.25,58.13,58.18,115438.0,52.1448,52.2345,52.1268,52.1717,115438.0
2017-01-31 14:50:00,58.19,58.21,58.1,58.12,62037.0,52.1806,52.1986,52.0999,52.1179,62037.0
2017-01-31 15:00:00,58.13,58.17,58.11,58.17,86059.0,52.1268,52.1627,52.1089,52.1627,86059.0
2017-01-31 15:10:00,58.17,58.26,58.15,58.18,126441.0,52.1627,52.2434,52.1448,52.1717,126441.0
2017-01-31 15:20:00,58.19,58.31,58.18,58.27,43540.0,52.1806,52.2883,52.1717,52.2524,43540.0
2017-01-31 15:30:00,58.26,58.35,58.23,58.35,80034.0,52.2434,52.3241,52.2165,52.3241,80034.0
2017-01-31 15:40:00,58.34,58.39,58.33,58.35,117170.0,52.3152,52.36,52.3062,52.3241,117170.0
2017-01-31 15:50:00,58.34,58.38,58.29,58.38,192908.0,52.3152,52.351,52.2703,52.351,192908.0
2017-02-01 09:30:00,58.42,58.96,58.31,58.68,85689.0,52.3869,52.8711,52.2883,52.62,85689.0
2017-02-01 09:40:00,58.68,58.73,58.55,58.65,82502.0,52.62,52.6649,52.5035,52.5931,82502.0
2017-02-01 09:50:00,58.64,58.67,58.59,58.62,53565.0,52.5842,52.6111,52.5393,52.5662,53565.0
2017-02-01 10:00:00,58.62,58.79,58.61,58.72,52660.0,52.5662,52.7187,52.5573,52.6559,52660.0
2017-02-01 10:10:00,58.73,58.75,58.68,58.71,86872.0,52.6649,52.6828,52.62,52.6469,86872.0
2017-02-01 10:20:00,58.72,58.74,58.67,58.67,46218.0,52.6559,52.6738,52.6111,52.6111,46218.0
2017-02-01 10:30:00,58.68,58.72,58.62,58.66,55877.0,52.62,52.6559,52.5662,52.6021,55877.0
2017-02-01 10:40:00,58.64,58.73,58.64,58.69,39430.0,52.5842,52.6649,52.5842,52.629,39430.0
2017-02-01 10:50:00,58.69,58.75,58.62,58.67,257916.0,52.629,52.6828,52.5662,52.6111,257916.0
2017-02-01 11:00:00,58.66,58.72,58.62,58.65,34481.0,52.6021,52.6559,52.5662,52.5931,34481.0
2017-02-01 11:10:00,58.66,58.72,58.62,58.63,67704.0,52.6021,52.6559,52.5662,52.5752,67704.0
2017-02-01 11:20:00,58.63,58.7,58.62,58.64,38064.0,52.5752,52.638,52.5662,52.5842,38064.0
2017-02-01 11:30:00,58.65,58.67,58.58,58.61,51483.0,52.5931,52.6111,52.5304,52.5573,51483.0
2017-02-01 11:40:00,58.6,58.6,58.46,58.48,29948.0,52.5483,52.5483,52.4228,52.4407,29948.0
2017-02-01 11:50:00,58.47,58.67,58.46,58.67,63077.0,52.4317,52.6111,52.4228,52.6111,63077.0
2017-02-01 12:00:00,58.64,58.66,58.49,58.49,30048.0,52.5842,52.6021,52.4497,52.4497,30048.0
2017-02-01 12:10:00,58.5,58.57,58.5,58.53,23619.0,52.4586,52.5214,52.4586,52.4855,23619.0
2017-02-01 12:20:00,58.53,58.58,58.51,58.58,18109.0,52.4855,52.5304,52.4676,52.5304,18109.0
2017-02-01 12:30:00,58.58,58.61,58.55,58.59,21120.0,52.5304,52.5573,52.5035,52.5393,21120.0
2017-02-01 12:40:00,58.59,58.62,58.51,58.55,42247.0,52.5393,52.5662,52.4676,52.5035,42247.0
2017-02-01 12:50:00,58.54,58.57,58.49,58.5,28042.0,52.4945,52.5214,52.4497,52.4586,28042.0
2017-02-01 13:00:00,58.5,58.54,58.48,58.54,25991.0,52.4586,52.4945,52.4407,52.4945,25991.0
2017-02-01 13:10:00,58.53,58.54,58.46,58.5,32225.0,52.4855,52.4945,52.4228,52.4586,32225.0
2017-02-01 13:20:00,58.49,58.55,58.47,58.47,48384.0,52.4497,52.5035,52.4317,52.4317,48384.0
2017-02-01 13:30:00,58.48,58.51,58.46,58.47,35690.0,52.4407,52.4676,52.4228,52.4317,35690.0
2017-02-01 13:40:00,58.48,58.52,58.45,58.46,71047.0,52.4407,52.4766,52.4138,52.4228,71047.0
2017-02-01 13:50:00,58.44,58.47,58.26,58.31,30980.0,52.4048,52.4317,52.2434,52.2883,30980.0
2017-02-01 14:00:00,58.3,58.37,58.16,58.3,43389.0,52.2793,52.3421,52.1537,52.2793,43389.0
2017-02-01 14:10:00,58.3,58.45,58.3,58.41,36943.0,52.2793,52.4138,52.2793,52.3779,36943.0
2017-02-01 14:20:00,58.41,58.46,58.32,58.35,47559.0,52.3779,52.4228,52.2972,52.3241,47559.0
2017-02-01 14:30:00,58.34,58.34,58.2,58.25,39819.0,52.3152,52.3152,52.1896,52.2345,39819.0
2017-02-01 14:40:00,58.25,58.25,58.14,58.21,56708.0,52.2345,52.2345,52.1358,52.1986,56708.0
2017-02-01 14:50:00,58.2,58.29,58.17,58.29,64049.0,52.1896,52.2703,52.1627,52.2703,64049.0
2017-02-01 15:00:00,58.29,58.36,58.28,58.3,36166.0,52.2703,52.3331,52.2614,52.2793,36166.0
2017-02-01 15:10:00,58.31,58.36,58.3,58.34,32446.0,52.2883,52.3331,52.2793,52.3152,32446.0
2017-02-01 15:20:00,58.34,58.41,58.33,58.39,40596.0,52.3152,52.3779,52.3062,52.36,40596.0
2017-02-01 15:30:00,58.4,58.44,58.39,58.4,45312.0,52.369,52.4048,52.36,52.369,45312.0
2017-02-01 15:40:00,58.4,58.48,58.39,58.4,86414.0,52.369,52.4407,52.36,52.369,86414.0
2017-02-01 15:50:00,58.4,58.43,58.32,58.34,487834.0,52.369,52.3959,52.2972,52.3152,487834.0
2017-02-02 09:30:00,58.02,58.2,57.83,58.06,53471.0,52.0282,52.1896,51.8578,52.0641,53471.0
2017-02-02 09:40:00,58.04,58.39,57.99,58.39,68653.0,52.0461,52.36,52.0013,52.36,68653.0
2017-02-02 09:50:00,58.37,58.46,58.35,58.41,48710.0,52.3421,52.4228,52.3241,52.3779,48710.0
2017-02-02 10:00:00,58.39,58.56,58.38,58.5,115691.0,52.36,52.5124,52.351,52.4586,115691.0
2017-02-02 10:10:00,58.51,58.7,58.48,58.68,86894.0,52.4676,52.638,52.4407,52.62,86894.0
2017-02-02 10:20:00,58.68,58.69,58.5,58.55,51418.0,52.62,52.629,52.4586,52.5035,51418.0
2017-02-02 10:30:00,58.55,58.58,58.44,58.52,43398.0,52.5035,52.5304,52.4048,52.4766,43398.0
2017-02-02 10:40:00,58.52,58.56,58.46,58.55,86322.0,52.4766,52.5124,52.4228,52.5035,86322.0
2017-02-02 10:50:00,58.55,58.75,58.51,58.74,91188.0,52.5035,52.6828,52.4676,52.6738,91188.0
2017-02-02 11:00:00,58.74,58.76,58.63,58.73,28587.0,52.6738,52.6918,52.5752,52.6649,28587.0
2017-02-02 11:10:00,58.7,58.8,58.69,58.76,31775.0,52.638,52.7277,52.629,52.6918,31775.0
2017-02-02 11:20:00,58.75,58.79,58.68,58.68,32732.0,52.6828,52.7187,52.62,52.62,32732.0
2017-02-02 11:30:00,58.71,58.71,58.56,58.57,47711.0,52.6469,52.6469,52.5124,52.5214,47711.0
2017-02-02 11:40:00,58.56,58.56,58.46,58.49,21863.0,52.5124,52.5124,52.4228,52.4497,21863.0
2017-02-02 11:50:00,58.47,58.48,58.34,58.37,37980.0,52.4317,52.4407,52.3152,52.3421,37980.0
2017-02-02 12:00:00,58.36,58.51,58.35,58.5,33267.0,52.3331,52.4676,52.3241,52.4586,33267.0
2017-02-02 12:10:00,58.46,58.58,58.46,58.52,57774.0,52.4228,52.5304,52.4228,52.4766,57774.0
2017-02-02 12:20:00,58.52,58.55,58.44,58.49,66815.0,52.4766,52.5035,52.4048,52.4497,66815.0
2017-02-02 12:30:00,58.48,58.52,58.46,58.49,60629.0,52.4407,52.4766,52.4228,52.4497,60629.0
2017-02-02 12:40:00,58.49,58.51,58.45,58.5,154947.0,52.4497,52.4676,52.4138,52.4586,154947.0
2017-02-02 12:50:00,58.5,58.53,58.44,58.49,68893.0,52.4586,52.4855,52.4048,52.4497,68893.0
2017-02-02 13:00:00,58.49,58.57,58.49,58.55,109916.0,52.4497,52.5214,52.4497,52.5035,109916.0
2017-02-02 13:10:00,58.56,58.6,58.5,58.54,251746.0,52.5124,52.5483,52.4586,52.4945,251746.0
2017-02-02 13:20:00,58.53,58.57,58.49,58.52,29741.0,52.4855,52.5214,52.4497,52.4766,29741.0
2017-02-02 13:30:00,58.51,58.55,58.48,58.52,30421.0,52.4676,52.5035,52.4407,52.4766,30421.0
2017-02-02 13:40:00,58.53,58.56,58.48,58.52,139755.0,52.4855,52.5124,52.4407,52.4766,139755.0
2017-02-02 13:50:00,58.52,58.59,58.49,58.5,89157.0,52.4766,52.5393,52.4497,52.4586,89157.0
2017-02-02 14:00:00,58.51,58.57,58.48,58.55,40951.0,52.4676,52.5214,52.4407,52.5035,40951.0
2017-02-02 14:10:00,58.55,58.55,58.45,58.46,43414.0,52.5035,52.5035,52.4138,52.4228,43414.0
2017-02-02 14:20:00,58.46,58.47,58.4,58.41,44374.0,52.4228,52.4317,52.369,52.3779,44374.0
2017-02-02 14:30:00,58.41,58.42,58.33,58.42,48135.0,52.3779,52.3869,52.3062,52.3869,48135.0
2017-02-02 14:40:00,58.41,58.46,58.38,58.4,53137.0,52.3779,52.4228,52.351,52.369,53137.0
2017-02-02 14:50:00,58.4,58.43,58.39,58.41,46060.0,52.369,52.3959,52.36,52.3779,46060.0
2017-02-02 15:00:00,58.42,58.42,58.35,58.39,64650.0,52.3869,52.3869,52.3241,52.36,64650.0
2017-02-02 15:10:00,58.39,58.44,58.37,58.43,39270.0,52.36,52.4048,52.3421,52.3959,39270.0
2017-02-02 15:20:00,58.44,58.47,58.42,58.45,70627.0,52.4048,52.4317,52.3869,52.4138,70627.0
2017-02-02 15:30:00,58.45,58.47,58.36,58.36,90142.0,52.4138,52.4317,52.3331,52.3331,90142.0
2017-02-02 15:40:00,58.37,58.44,58.36,58.44,104805.0,52.3421,52.4048,52.3331,52.4048,104805.0
2017-02-02 15:50:00,58.44,58.44,58.31,58.4,391080.0,52.4048,52.4048,52.2883,52.369,391080.0
2017-02-03 09:30:00,58.85,59.0,58.77,58.8,50840.0,52.7725,52.907,52.7007,52.7277,50840.0
2017-02-03 09:40:00,58.83,58.84,58.65,58.75,25216.0,52.7546,52.7635,52.5931,52.6828,25216.0
2017-02-03 09:50:00,58.75,58.79,58.6,58.7,120404.0,52.6828,52.7187,52.5483,52.638,120404.0
2017-02-03 10:00:00,58.71,58.73,58.6,58.62,106231.0,52.6469,52.6649,52.5483,52.5662,106231.0
2017-02-03 10:10:00,58.62,58.67,58.56,58.66,79861.0,52.5662,52.6111,52.5124,52.6021,79861.0
2017-02-03 10:20:00,58.67,58.8,58.65,58.75,92704.0,52.6111,52.7277,52.5931,52.6828,92704.0
2017-02-03 10:30:00,58.73,58.74,58.62,58.67,100181.0,52.6649,52.6738,52.5662,52.6111,100181.0
2017-02-03 10:40:00,58.66,58.71,58.64,58.7,44571.0,52.6021,52.6469,52.5842,52.638,44571.0
2017-02-03 10:50:00,58.71,58.77,58.69,58.74,24561.0,52.6469,52.7007,52.629,52.6738,24561.0
2017-02-03 11:00:00,58.74,58.76,58.69,58.75,100004.0,52.6738,52.6918,52.629,52.6828,100004.0
2017-02-03 11:10:00,58.75,58.85,58.72,58.79,61806.0,52.6828,52.7725,52.6559,52.7187,61806.0
2017-02-03 11:20:00,58.78,58.79,58.73,58.75,38913.0,52.7097,52.7187,52.6649,52.6828,38913.0
2017-02-03 11:30:00,58.74,58.77,58.72,58.75,53445.0,52.6738,52.7007,52.6559,52.6828,53445.0
2017-02-03 11:40:00,58.76,58.79,58.73,58.79,35098.0,52.6918,52.7187,52.6649,52.7187,35098.0
2017-02-03 11:50:00,58.79,58.79,58.73,58.76,34474.0,52.7187,52.7187,52.6649,52.6918,34474.0
2017-02-03 12:00:00,58.76,58.79,58.68,58.71,98851.0,52.6918,52.7187,52.62,52.6469,98851.0
2017-02-03 12:10:00,58.72,58.72,58.65,58.68,20810.0,52.6559,52.6559,52.5931,52.62,20810.0
2017-02-03 12:20:00,58.69,58.69,58.63,58.65,15937.0,52.629,52.629,52.5752,52.5931,15937.0
2017-02-03 12:30:00,58.66,58.72,58.65,58.69,29142.0,52.6021,52.6559,52.5931,52.629,29142.0
2017-02-03 12:40:00,58.7,58.72,58.68,58.71,14437.0,52.638,52.6559,52.62,52.6469,14437.0
2017-02-03 12:50:00,58.71,58.72,58.65,58.66,22938.0,52.6469,52.6559,52.5931,52.6021,22938.0
2017-02-03 13:00:00,58.66,58.66,58.58,58.61,31499.0,52.6021,52.6021,52.5304,52.5573,31499.0
2017-02-03 13:10:00,58.61,58.64,58.5,58.51,56849.0,52.5573,52.5842,52.4586,52.4676,56849.0
2017-02-03 13:20:00,58.51,58.52,58.46,58.47,34677.0,52.4676,52.4766,52.4228,52.4317,34677.0
2017-02-03 13:30:00,58.48,58.59,58.47,58.58,29812.0,52.4407,52.5393,52.4317,52.5304,29812.0
2017-02-03 13:40:00,58.59,58.6,58.53,58.53,22820.0,52.5393,52.5483,52.4855,52.4855,22820.0
2017-02-03 13:50:00,58.54,58.57,58.48,58.48,40499.0,52.4945,52.5214,52.4407,52.4407,40499.0
2017-02-03 14:00:00,58.49,58.55,58.49,58.51,110182.0,52.4497,52.5035,52.4497,52.4676,110182.0
2017-02-03 14:10:00,58.51,58.51,58.45,58.47,29477.0,52.4676,52.4676,52.4138,52.4317,29477.0
2017-02-03 14:20:00,58.47,58.53,58.46,58.51,32446.0,52.4317,52.4855,52.4228,52.4676,32446.0
2017-02-03 14:30:00,58.52,58.53,58.49,58.51,86061.0,52.4766,52.4855,52.4497,52.4676,86061.0
2017-02-03 14:40:00,58.5,58.53,58.48,58.52,43358.0,52.4586,52.4855,52.4407,52.4766,43358.0
2017-02-03 14:50:00,58.53,58.55,58.5,58.51,36552.0,52.4855,52.5035,52.4586,52.4676,36552.0
2017-02-03 15:00:00,58.52,58.52,58.48,58.5,59389.0,52.4766,52.4766,52.4407,52.4586,59389.0
2017-02-03 15:10:00,58.51,58.52,58.47,58.5,128745.0,52.4676,52.4766,52.4317,52.4586,128745.0
2017-02-03 15:20:00,58.51,58.51,58.45,58.5,55752.0,52.4676,52.4676,52.4138,52.4586,55752.0
2017-02-03 15:30:00,58.5,58.52,58.47,58.52,96997.0,52.4586,52.4766,52.4317,52.4766,96997.0
2017-02-03 15:40:00,58.52,58.63,58.5,58.63,112565.0,52.4766,52.5752,52.4586,52.5752,112565.0
2017-02-03 15:50:00,58.63,58.64,58.49,58.5,316670.0,52.5752,52.5842,52.4497,52.4586,316670.0
2017-02-06 09:30:00,58.25,58.34,58.2,58.27,70704.0,52.2345,52.3152,52.1896,52.2524,70704.0
2017-02-06 09:40:00,58.24,58.44,58.12,58.44,117745.0,52.2255,52.4048,52.1179,52.4048,117745.0
2017-02-06 09:50:00,58.45,58.5,58.38,58.42,94290.0,52.4138,52.4586,52.351,52.3869,94290.0
2017-02-06 10:00:00,58.41,58.45,58.31,58.31,69391.0,52.3779,52.4138,52.2883,52.2883,69391.0
2017-02-06 10:10:00,58.33,58.42,58.28,58.37,73638.0,52.3062,52.3869,52.2614,52.3421,73638.0
2017-02-06 10:20:00,58.37,58.39,58.31,58.36,63154.0,52.3421,52.36,52.2883,52.3331,63154.0
2017-02-06 10:30:00,58.34,58.4,58.31,58.37,73645.0,52.3152,52.369,52.2883,52.3421,73645.0
2017-02-06 10:40:00,58.36,58.43,58.34,58.36,58820.0,52.3331,52.3959,52.3152,52.3331,58820.0
2017-02-06 10:50:00,58.39,58.51,58.34,58.36,46783.0,52.36,52.4676,52.3152,52.3331,46783.0
2017-02-06 11:00:00,58.34,58.42,58.3,58.41,33804.0,52.3152,52.3869,52.2793,52.3779,33804.0
2017-02-06 11:10:00,58.42,58.43,58.34,58.35,36475.0,52.3869,52.3959,52.3152,52.3241,36475.0
2017-02-06 11:20:00,58.36,58.42,58.35,58.4,32914.0,52.3331,52.3869,52.3241,52.369,32914.0
2017-02-06 11:30:00,58.4,58.5,58.37,58.47,34174.0,52.369,52.4586,52.3421,52.4317,34174.0
2017-02-06 11:40:00,58.46,58.47,58.38,58.45,26416.0,52.4228,52.4317,52.351,52.4138,26416.0
2017-02-06 11:50:00,58.45,58.47,58.37,58.44,32979.0,52.4138,52.4317,52.3421,52.4048,32979.0
2017-02-06 12:00:00,58.44,58.54,58.43,58.53,22060.0,52.4048,52.4945,52.3959,52.4855,22060.0
2017-02-06 12:10:00,58.54,58.57,58.52,58.53,40490.0,52.4945,52.5214,52.4766,52.4855,40490.0
2017-02-06 12:20:00,58.53,58.55,58.49,58.52,29363.0,52.4855,52.5035,52.4497,52.4766,29363.0
2017-02-06 12:30:00,58.52,58.53,58.46,58.5,34001.0,52.4766,52.4855,52.4228,52.4586,34001.0
2017-02-06 12:40:00,58.5,58.53,58.49,58.5,27800.0,52.4586,52.4855,52.4497,52.4586,27800.0
2017-02-06 12:50:00,58.49,58.55,58.38,58.41,29295.0,52.4497,52.5035,52.351,52.3779,29295.0
2017-02-06 13:00:00,58.4,58.42,58.36,58.37,36877.0,52.369,52.3869,52.3331,52.3421,36877.0
2017-02-06 13:10:00,58.38,58.41,58.33,58.39,27260.0,52.351,52.3779,52.3062,52.36,27260.0
2017-02-06 13:20:00,58.39,58.41,58.35,58.4,39309.0,52.36,52.3779,52.3241,52.369,39309.0
2017-02-06 13:30:00,58.4,58.4,58.3,58.34,48558.0,52.369,52.369,52.2793,52.3152,48558.0
2017-02-06 13:40:00,58.34,58.37,58.31,58.37,36839.0,52.3152,52.3421,52.2883,52.3421,36839.0
2017-02-06 13:50:00,58.37,58.4,58.31,58.33,58190.0,52.3421,52.369,52.2883,52.3062,58190.0
2017-02-06 14:00:00,58.34,58.36,58.31,58.34,46063.0,52.3152,52.3331,52.2883,52.3152,46063.0
2017-02-06 14:10:00,58.35,58.37,58.31,58.36,64391.0,52.3241,52.3421,52.2883,52.3331,64391.0
2017-02-06 14:20:00,58.39,58.42,58.31,58.41,103391.0,52.36,52.3869,52.2883,52.3779,103391.0
2017-02-06 14:30:00,58.38,58.4,58.35,58.36,51303.0,52.351,52.369,52.3241,52.3331,51303.0
2017-02-06 14:40:00,58.37,58.45,58.36,58.42,44351.0,52.3421,52.4138,52.3331,52.3869,44351.0
2017-02-06 14:50:00,58.41,58.44,58.39,58.42,47948.0,52.3779,52.4048,52.36,52.3869,47948.0
2017-02-06 15:00:00,58.41,58.43,58.37,58.39,49053.0,52.3779,52.3959,52.3421,52.36,49053.0
2017-02-06 15:10:00,58.39,58.44,58.36,58.41,58241.0,52.36,52.4048,52.3331,52.3779,58241.0
2017-02-06 15:20:00,58.41,58.43,58.36,58.37,126276.0,52.3779,52.3959,52.3331,52.3421,126276.0
2017-02-06 15:30:00,58.37,58.41,58.36,58.4,114976.0,52.3421,52.3779,52.3331,52.369,114976.0
2017-02-06 15:40:00,58.4,58.48,58.39,58.43,153673.0,52.369,52.4407,52.36,52.3959,153673.0
2017-02-06 15:50:00,58.43,58.49,58.41,58.49,219249.0,52.3959,52.4497,52.3779,52.4497,219249.0
2017-02-07 09:30:00,59.28,60.35,59.28,60.05,457153.0,53.1581,54.1176,53.1581,53.8486,457153.0
2017-02-07 09:40:00,60.05,60.09,59.61,59.73,403119.0,53.8486,53.8844,53.454,53.5616,403119.0
2017-02-07 09:50:00,59.74,59.93,59.45,59.72,293881.0,53.5706,53.741,53.3105,53.5526,293881.0
2017-02-07 10:00:00,59.7,59.83,59.67,59.77,275427.0,53.5347,53.6513,53.5078,53.5975,275427.0
2017-02-07 10:10:00,59.77,59.9,59.71,59.77,256366.0,53.5975,53.7141,53.5437,53.5975,256366.0
2017-02-07 10:20:00,59.76,59.83,59.69,59.79,185877.0,53.5885,53.6513,53.5257,53.6154,185877.0
2017-02-07 10:30:00,59.8,59.84,59.75,59.78,148488.0,53.6244,53.6602,53.5795,53.6064,148488.0
2017-02-07 10:40:00,59.79,59.88,59.75,59.88,146875.0,53.6154,53.6961,53.5795,53.6961,146875.0
2017-02-07 10:50:00,59.87,60.0,59.82,59.93,192280.0,53.6872,53.8037,53.6423,53.741,192280.0
2017-02-07 11:00:00,59.93,59.98,59.84,59.93,184215.0,53.741,53.7858,53.6602,53.741,184215.0
2017-02-07 11:10:00,59.93,60.06,59.85,60.01,174776.0,53.741,53.8575,53.6692,53.8127,174776.0
2017-02-07 11:20:00,60.01,60.17,60.0,60.15,157575.0,53.8127,53.9562,53.8037,53.9382,157575.0
2017-02-07 11:30:00,60.15,60.15,60.01,60.09,106191.0,53.9382,53.9382,53.8127,53.8844,106191.0
2017-02-07 11:40:00,60.08,60.18,59.93,60.14,148063.0,53.8755,53.9651,53.741,53.9293,148063.0
2017-02-07 11:50:00,60.14,60.33,60.09,60.27,100322.0,53.9293,54.0996,53.8844,54.0458,100322.0
2017-02-07 12:00:00,60.26,60.46,60.25,60.38,114309.0,54.0369,54.2162,54.0279,54.1445,114309.0
2017-02-07 12:10:00,60.4,60.53,60.38,60.52,85366.0,54.1624,54.279,54.1445,54.27,85366.0
2017-02-07 12:20:00,60.51,60.54,60.25,60.27,122025.0,54.2611,54.288,54.0279,54.0458,122025.0
2017-02-07 12:30:00,60.26,60.4,60.25,60.37,96116.0,54.0369,54.1624,54.0279,54.1355,96116.0
2017-02-07 12:40:00,60.36,60.43,60.35,60.37,73181.0,54.1265,54.1893,54.1176,54.1355,73181.0
2017-02-07 12:50:00,60.38,60.45,60.37,60.38,77701.0,54.1445,54.2073,54.1355,54.1445,77701.0
2017-02-07 13:00:00,60.39,60.39,60.24,60.36,65958.0,54.1535,54.1535,54.0189,54.1265,65958.0
2017-02-07 13:10:00,60.36,60.44,60.28,60.29,105629.0,54.1265,54.1983,54.0548,54.0638,105629.0
2017-02-07 13:20:00,60.28,60.36,60.2,60.3,60841.0,54.0548,54.1265,53.9831,54.0727,60841.0
2017-02-07 13:30:00,60.3,60.33,60.25,60.3,63778.0,54.0727,54.0996,54.0279,54.0727,63778.0
2017-02-07 13:40:00,60.29,60.33,60.26,60.3,80865.0,54.0638,54.0996,54.0369,54.0727,80865.0
2017-02-07 13:50:00,60.3,60.36,60.17,60.17,103307.0,54.0727,54.1265,53.9562,53.9562,103307.0
2017-02-07 14:00:00,60.17,60.22,60.1,60.12,89256.0,53.9562,54.001,53.8934,53.9113,89256.0
2017-02-07 14:10:00,60.11,60.17,60.0,60.0,148195.0,53.9024,53.9562,53.8037,53.8037,148195.0
2017-02-07 14:20:00,60.0,60.14,59.97,60.02,160384.0,53.8037,53.9293,53.7768,53.8217,160384.0
2017-02-07 14:30:00,60.04,60.11,60.03,60.08,94454.0,53.8396,53.9024,53.8306,53.8755,94454.0
2017-02-07 14:40:00,60.08,60.09,60.02,60.07,85436.0,53.8755,53.8844,53.8217,53.8665,85436.0
2017-02-07 14:50:00,60.05,60.08,59.96,59.97,181257.0,53.8486,53.8755,53.7679,53.7768,181257.0
2017-02-07 15:00:00,59.97,60.02,59.95,59.98,75872.0,53.7768,53.8217,53.7589,53.7858,75872.0
2017-02-07 15:10:00,59.98,60.01,59.94,59.95,101506.0,53.7858,53.8127,53.7499,53.7589,101506.0
2017-02-07 15:20:00,59.95,60.0,59.89,60.0,181124.0,53.7589,53.8037,53.7051,53.8037,181124.0
2017-02-07 15:30:00,60.0,60.0,59.92,59.94,133089.0,53.8037,53.8037,53.732,53.7499,133089.0
2017-02-07 15:40:00,59.94,59.97,59.92,59.92,178756.0,53.7499,53.7768,53.732,53.732,178756.0
2017-02-07 15:50:00,59.92,59.96,59.86,59.94,463144.0,53.732,53.7679,53.6782,53.7499,463144.0
2017-02-08 09:30:00,59.5,59.5,58.77,58.81,259660.0,53.3554,53.3554,52.7007,52.7366,259660.0
2017-02-08 09:40:00,58.79,58.82,58.18,58.18,156706.0,52.7187,52.7456,52.1717,52.1717,156706.0
2017-02-08 09:50:00,58.18,58.27,58.12,58.23,128833.0,52.1717,52.2524,52.1179,52.2165,128833.0
2017-02-08 10:00:00,58.22,58.3,58.17,58.2,123643.0,52.2075,52.2793,52.1627,52.1896,123643.0
2017-02-08 10:10:00,58.19,58.23,58.01,58.06,127090.0,52.1806,52.2165,52.0192,52.0641,127090.0
2017-02-08 10:20:00,58.07,58.19,58.01,58.05,155352.0,52.073,52.1806,52.0192,52.0551,155352.0
2017-02-08 10:30:00,58.03,58.07,57.77,57.78,114751.0,52.0372,52.073,51.804,51.813,114751.0
2017-02-08 10:40:00,57.78,57.79,57.48,57.52,148853.0,51.813,51.822,51.544,51.5798,148853.0
2017-02-08 10:50:00,57.53,57.59,57.31,57.33,206020.0,51.5888,51.6426,51.3915,51.4095,206020.0
2017-02-08 11:00:00,57.35,57.45,57.23,57.31,150443.0,51.4274,51.5171,51.3198,51.3915,150443.0
2017-02-08 11:10:00,57.32,57.4,57.3,57.32,143230.0,51.4005,51.4722,51.3826,51.4005,143230.0
2017-02-08 11:20:00,57.32,57.48,57.27,57.31,141082.0,51.4005,51.544,51.3557,51.3915,141082.0
2017-02-08 11:30:00,57.31,57.46,57.3,57.39,118560.0,51.3915,51.526,51.3826,51.4633,118560.0
2017-02-08 11:40:00,57.4,57.56,57.4,57.53,89660.0,51.4722,51.6157,51.4722,51.5888,89660.0
2017-02-08 11:50:00,57.52,57.71,57.52,57.66,141217.0,51.5798,51.7502,51.5798,51.7054,141217.0
2017-02-08 12:00:00,57.66,57.88,57.65,57.88,139085.0,51.7054,51.9027,51.6964,51.9027,139085.0
2017-02-08 12:10:00,57.88,57.9,57.82,57.85,97180.0,51.9027,51.9206,51.8489,51.8758,97180.0
2017-02-08 12:20:00,57.85,57.88,57.76,57.88,70342.0,51.8758,51.9027,51.7951,51.9027,70342.0
2017-02-08 12:30:00,57.86,57.96,57.85,57.92,106264.0,51.8847,51.9744,51.8758,51.9385,106264.0
2017-02-08 12:40:00,57.91,57.91,57.8,57.86,62023.0,51.9296,51.9296,51.8309,51.8847,62023.0
2017-02-08 12:50:00,57.87,57.89,57.79,57.82,62843.0,51.8937,51.9116,51.822,51.8489,62843.0
2017-02-08 13:00:00,57.82,57.89,57.74,57.81,83268.0,51.8489,51.9116,51.7771,51.8399,83268.0
2017-02-08 13:10:00,57.81,57.82,57.61,57.69,92400.0,51.8399,51.8489,51.6605,51.7323,92400.0
2017-02-08 13:20:00,57.69,57.71,57.6,57.64,65796.0,51.7323,51.7502,51.6516,51.6874,65796.0
2017-02-08 13:30:00,57.63,57.7,57.59,57.64,90186.0,51.6785,51.7412,51.6426,51.6874,90186.0
2017-02-08 13:40:00,57.63,57.65,57.57,57.62,177883.0,51.6785,51.6964,51.6247,51.6695,177883.0
2017-02-08 13:50:00,57.62,57.62,57.51,57.55,74257.0,51.6695,51.6695,51.5709,51.6067,74257.0
2017-02-08 14:00:00,57.55,57.6,57.46,57.47,137396.0,51.6067,51.6516,51.526,51.535,137396.0
2017-02-08 14:10:00,57.48,57.52,57.47,57.51,55687.0,51.544,51.5798,51.535,51.5709,55687.0
2017-02-08 14:20:00,57.51,57.51,57.4,57.43,56562.0,51.5709,51.5709,51.4722,51.4991,56562.0
2017-02-08 14:30:00,57.43,57.46,57.4,57.42,69037.0,51.4991,51.526,51.4722,51.4902,69037.0
2017-02-08 14:40:00,57.42,57.43,57.3,57.32,94258.0,51.4902,51.4991,51.3826,51.4005,94258.0
2017-02-08 14:50:00,57.32,57.33,57.19,57.23,86268.0,51.4005,51.4095,51.2839,51.3198,86268.0
2017-02-08 15:00:00,57.22,57.39,57.22,57.38,86517.0,51.3108,51.4633,51.3108,51.4543,86517.0
2017-02-08 15:10:00,57.38,57.41,57.18,57.19,100440.0,51.4543,51.4812,51.275,51.2839,100440.0
2017-02-08 15:20:00,57.2,57.21,57.11,57.13,146590.0,51.2929,51.3019,51.2122,51.2301,146590.0
2017-02-08 15:30:00,57.13,57.14,57.02,57.09,100667.0,51.2301,51.2391,51.1315,51.1942,100667.0
2017-02-08 15:40:00,57.09,57.11,57.05,57.08,190653.0,51.1942,51.2122,51.1584,51.1853,190653.0
2017-02-08 15:50:00,57.07,57.12,56.98,57.05,459527.0,51.1763,51.2211,51.0956,51.1584,459527.0
2017-02-09 09:30:00,57.08,57.22,56.8,57.22,75753.0,51.1853,51.3108,50.9342,51.3108,75753.0
2017-02-09 09:40:00,57.24,57.39,57.15,57.34,87772.0,51.3288,51.4633,51.248,51.4184,87772.0
2017-02-09 09:50:00,57.34,57.44,57.29,57.41,56207.0,51.4184,51.5081,51.3736,51.4812,56207.0
2017-02-09 10:00:00,57.41,57.5,57.35,57.5,74977.0,51.4812,51.5619,51.4274,51.5619,74977.0
2017-02-09 10:10:00,57.5,57.56,57.4,57.48,67683.0,51.5619,51.6157,51.4722,51.544,67683.0
2017-02-09 10:20:00,57.48,57.6,57.42,57.51,98731.0,51.544,51.6516,51.4902,51.5709,98731.0
2017-02-09 10:30:00,57.51,57.52,57.36,57.36,212232.0,51.5709,51.5798,51.4364,51.4364,212232.0
2017-02-09 10:40:00,57.37,57.45,57.35,57.4,77259.0,51.4453,51.5171,51.4274,51.4722,77259.0
2017-02-09 10:50:00,57.39,57.46,57.36,57.46,80944.0,51.4633,51.526,51.4364,51.526,80944.0
2017-02-09 11:00:00,57.45,57.61,57.45,57.6,94542.0,51.5171,51.6605,51.5171,51.6516,94542.0
2017-02-09 11:10:00,57.6,57.64,57.49,57.51,104646.0,51.6516,51.6874,51.5529,51.5709,104646.0
2017-02-09 11:20:00,57.51,57.62,57.51,57.57,62682.0,51.5709,51.6695,51.5709,51.6247,62682.0
2017-02-09 11:30:00,57.57,57.57,57.41,57.47,83531.0,51.6247,51.6247,51.4812,51.535,83531.0
2017-02-09 11:40:00,57.47,57.5,57.41,57.43,52899.0,51.535,51.5619,51.4812,51.4991,52899.0
2017-02-09 11:50:00,57.43,57.5,57.42,57.5,39593.0,51.4991,51.5619,51.4902,51.5619,39593.0
2017-02-09 12:00:00,57.51,57.66,57.48,57.64,40613.0,51.5709,51.7054,51.544,51.6874,40613.0
2017-02-09 12:10:00,57.65,57.65,57.55,57.56,46126.0,51.6964,51.6964,51.6067,51.6157,46126.0
2017-02-09 12:20:00,57.56,57.57,57.48,57.5,32230.0,51.6157,51.6247,51.544,51.5619,32230.0
2017-02-09 12:30:00,57.51,57.55,57.5,57.51,20865.0,51.5709,51.6067,51.5619,51.5709,20865.0
2017-02-09 12:40:00,57.51,57.55,57.49,57.52,34959.0,51.5709,51.6067,51.5529,51.5798,34959.0
2017-02-09 12:50:00,57.53,57.55,57.49,57.51,31735.0,51.5888,51.6067,51.5529,51.5709,31735.0
2017-02-09 13:00:00,57.51,57.55,57.47,57.47,81548.0,51.5709,51.6067,51.535,51.535,81548.0
2017-02-09 13:10:00,57.48,57.53,57.47,57.48,177217.0,51.544,51.5888,51.535,51.544,177217.0
2017-02-09 13:20:00,57.48,57.52,57.45,57.48,52311.0,51.544,51.5798,51.5171,51.544,52311.0
2017-02-09 13:30:00,57.48,57.49,57.4,57.44,61142.0,51.544,51.5529,51.4722,51.5081,61142.0
2017-02-09 13:40:00,57.44,57.47,57.37,57.44,56020.0,51.5081,51.535,51.4453,51.5081,56020.0
2017-02-09 13:50:00,57.43,57.52,57.38,57.5,61220.0,51.4991,51.5798,51.4543,51.5619,61220.0
2017-02-09 14:00:00,57.49,57.51,57.45,57.48,78426.0,51.5529,51.5709,51.5171,51.544,78426.0
2017-02-09 14:10:00,57.48,57.54,57.47,57.51,47595.0,51.544,51.5978,51.535,51.5709,47595.0
2017-02-09 14:20:00,57.52,57.55,57.49,57.53,42902.0,51.5798,51.6067,51.5529,51.5888,42902.0
2017-02-09 14:30:00,57.53,57.55,57.5,57.54,45731.0,51.5888,51.6067,51.5619,51.5978,45731.0
2017-02-09 14:40:00,57.54,57.56,57.5,57.52,35284.0,51.5978,51.6157,51.5619,51.5798,35284.0
2017-02-09 14:50:00,57.52,57.54,57.49,57.52,66036.0,51.5798,51.5978,51.5529,51.5798,66036.0
2017-02-09 15:00:00,57.52,57.53,57.48,57.51,151043.0,51.5798,51.5888,51.544,51.5709,151043.0
2017-02-09 15:10:00,57.5,57.57,57.49,57.57,103621.0,51.5619,51.6247,51.5529,51.6247,103621.0
2017-02-09 15:20:00,57.56,57.63,57.56,57.61,40031.0,51.6157,51.6785,51.6157,51.6605,40031.0
2017-02-09 15:30:00,57.61,57.61,57.53,57.58,59475.0,51.6605,51.6605,51.5888,51.6336,59475.0
2017-02-09 15:40:00,57.58,57.63,57.55,57.57,90921.0,51.6336,51.6785,51.6067,51.6247,90921.0
2017-02-09 15:50:00,57.57,57.62,57.56,57.57,208118.0,51.6247,51.6695,51.6157,51.6247,208118.0
2017-02-10 09:30:00,57.63,57.63,57.37,57.44,48676.0,51.6785,51.6785,51.4453,51.5081,48676.0
2017-02-10 09:40:00,57.46,57.47,57.25,57.4,226490.0,51.526,51.535,51.3377,51.4722,226490.0
2017-02-10 09:50:00,57.39,57.4,57.29,57.3,152153.0,51.4633,51.4722,51.3736,51.3826,152153.0
2017-02-10 10:00:00,57.29,57.35,57.18,57.21,102361.0,51.3736,51.4274,51.275,51.3019,102361.0
2017-02-10 10:10:00,57.21,57.35,57.21,57.3,37788.0,51.3019,51.4274,51.3019,51.3826,37788.0
2017-02-10 10:20:00,57.29,57.34,57.23,57.31,38939.0,51.3736,51.4184,51.3198,51.3915,38939.0
2017-02-10 10:30:00,57.3,57.35,57.26,57.29,29358.0,51.3826,51.4274,51.3467,51.3736,29358.0
2017-02-10 10:40:00,57.29,57.31,57.24,57.27,40721.0,51.3736,51.3915,51.3288,51.3557,40721.0
2017-02-10 10:50:00,57.25,57.26,57.18,57.2,28509.0,51.3377,51.3467,51.275,51.2929,28509.0
2017-02-10 11:00:00,57.2,57.22,57.17,57.21,78109.0,51.2929,51.3108,51.266,51.3019,78109.0
2017-02-10 11:10:00,57.21,57.32,57.19,57.32,57752.0,51.3019,51.4005,51.2839,51.4005,57752.0
2017-02-10 11:20:00,57.32,57.34,57.26,57.26,81367.0,51.4005,51.4184,51.3467,51.3467,81367.0
2017-02-10 11:30:00,57.26,57.29,57.2,57.23,31642.0,51.3467,51.3736,51.2929,51.3198,31642.0
2017-02-10 11:40:00,57.23,57.24,57.2,57.21,38685.0,51.3198,51.3288,51.2929,51.3019,38685.0
2017-02-10 11:50:00,57.2,57.21,57.13,57.16,42577.0,51.2929,51.3019,51.2301,51.257,42577.0
2017-02-10 12:00:00,57.16,57.24,57.15,57.24,44990.0,51.257,51.3288,51.248,51.3288,44990.0
2017-02-10 12:10:00,57.23,57.24,57.14,57.16,31863.0,51.3198,51.3288,51.2391,51.257,31863.0
2017-02-10 12:20:00,57.16,57.21,57.16,57.18,28152.0,51.257,51.3019,51.257,51.275,28152.0
2017-02-10 12:30:00,57.18,57.29,57.18,57.28,29638.0,51.275,51.3736,51.275,51.3646,29638.0
2017-02-10 12:40:00,57.28,57.4,57.26,57.36,48020.0,51.3646,51.4722,51.3467,51.4364,48020.0
2017-02-10 12:50:00,57.36,57.38,57.33,57.34,40398.0,51.4364,51.4543,51.4095,51.4184,40398.0
2017-02-10 13:00:00,57.35,57.5,57.34,57.5,43626.0,51.4274,51.5619,51.4184,51.5619,43626.0
2017-02-10 13:10:00,57.49,57.55,57.47,57.5,41982.0,51.5529,51.6067,51.535,51.5619,41982.0
2017-02-10 13:20:00,57.51,57.63,57.48,57.63,95776.0,51.5709,51.6785,51.544,51.6785,95776.0
2017-02-10 13:30:00,57.63,57.65,57.54,57.62,47693.0,51.6785,51.6964,51.5978,51.6695,47693.0
2017-02-10 13:40:00,57.62,57.81,57.62,57.81,58407.0,51.6695,51.8399,51.6695,51.8399,58407.0
2017-02-10 13:50:00,57.8,57.81,57.72,57.76,38099.0,51.8309,51.8399,51.7592,51.7951,38099.0
2017-02-10 14:00:00,57.76,57.77,57.71,57.73,51173.0,51.7951,51.804,51.7502,51.7682,51173.0
2017-02-10 14:10:00,57.73,57.82,57.73,57.8,57636.0,51.7682,51.8489,51.7682,51.8309,57636.0
2017-02-10 14:20:00,57.8,57.86,57.8,57.85,62098.0,51.8309,51.8847,51.8309,51.8758,62098.0
2017-02-10 14:30:00,57.84,57.87,57.77,57.79,49885.0,51.8668,51.8937,51.804,51.822,49885.0
2017-02-10 14:40:00,57.78,57.83,57.78,57.82,38519.0,51.813,51.8578,51.813,51.8489,38519.0
2017-02-10 14:50:00,57.81,57.81,57.74,57.78,64345.0,51.8399,51.8399,51.7771,51.813,64345.0
2017-02-10 15:00:00,57.78,57.79,57.72,57.74,63948.0,51.813,51.822,51.7592,51.7771,63948.0
2017-02-10 15:10:00,57.73,57.77,57.68,57.75,69770.0,51.7682,51.804,51.7233,51.7861,69770.0
2017-02-10 15:20:00,57.74,57.75,57.67,57.75,72965.0,51.7771,51.7861,51.7143,51.7861,72965.0
2017-02-10 15:30:00,57.75,57.8,57.69,57.69,90407.0,51.7861,51.8309,51.7323,51.7323,90407.0
2017-02-10 15:40:00,57.68,57.74,57.65,57.71,135763.0,51.7233,51.7771,51.6964,51.7502,135763.0
2017-02-10 15:50:00,57.72,57.73,57.63,57.66,148880.0,51.7592,51.7682,51.6785,51.7054,148880.0
2017-02-13 09:30:00,58.12,58.45,58.07,58.07,65038.0,52.1179,52.4138,52.073,52.073,65038.0
2017-02-13 09:40:00,58.08,58.12,57.83,57.86,26426.0,52.082,52.1179,51.8578,51.8847,26426.0
2017-02-13 09:50:00,57.89,57.98,57.82,57.93,14429.0,51.9116,51.9923,51.8489,51.9475,14429.0
2017-02-13 10:00:00,57.95,58.28,57.92,58.23,61801.0,51.9654,52.2614,51.9385,52.2165,61801.0
2017-02-13 10:10:00,58.22,58.28,58.17,58.26,51094.0,52.2075,52.2614,52.1627,52.2434,51094.0
2017-02-13 10:20:00,58.25,58.27,58.2,58.26,57466.0,52.2345,52.2524,52.1896,52.2434,57466.0
2017-02-13 10:30:00,58.26,58.35,58.25,58.33,44034.0,52.2434,52.3241,52.2345,52.3062,44034.0
2017-02-13 10:40:00,58.33,58.48,58.33,58.48,41748.0,52.3062,52.4407,52.3062,52.4407,41748.0
2017-02-13 10:50:00,58.49,58.49,58.44,58.48,66111.0,52.4497,52.4497,52.4048,52.4407,66111.0
2017-02-13 11:00:00,58.49,58.58,58.48,58.57,54348.0,52.4497,52.5304,52.4407,52.5214,54348.0
2017-02-13 11:10:00,58.57,58.66,58.54,58.64,42639.0,52.5214,52.6021,52.4945,52.5842,42639.0
2017-02-13 11:20:00,58.65,58.79,58.65,58.78,40463.0,52.5931,52.7187,52.5931,52.7097,40463.0
2017-02-13 11:30:00,58.79,58.83,58.77,58.81,60510.0,52.7187,52.7546,52.7007,52.7366,60510.0
2017-02-13 11:40:00,58.8,58.84,58.74,58.81,25144.0,52.7277,52.7635,52.6738,52.7366,25144.0
2017-02-13 11:50:00,58.82,58.83,58.69,58.71,50323.0,52.7456,52.7546,52.629,52.6469,50323.0
2017-02-13 12:00:00,58.71,58.81,58.7,58.81,32725.0,52.6469,52.7366,52.638,52.7366,32725.0
2017-02-13 12:10:00,58.81,58.82,58.76,58.82,32888.0,52.7366,52.7456,52.6918,52.7456,32888.0
2017-02-13 12:20:00,58.81,58.83,58.77,58.83,33738.0,52.7366,52.7546,52.7007,52.7546,33738.0
2017-02-13 12:30:00,58.82,58.85,58.8,58.85,65384.0,52.7456,52.7725,52.7277,52.7725,65384.0
2017-02-13 12:40:00,58.85,58.87,58.8,58.8,33979.0,52.7725,52.7904,52.7277,52.7277,33979.0
2017-02-13 12:50:00,58.8,58.85,58.8,58.82,24413.0,52.7277,52.7725,52.7277,52.7456,24413.0
2017-02-13 13:00:00,58.82,58.83,58.74,58.82,55093.0,52.7456,52.7546,52.6738,52.7456,55093.0
2017-02-13 13:10:00,58.83,58.88,58.82,58.87,34693.0,52.7546,52.7994,52.7456,52.7904,34693.0
2017-02-13 13:20:00,58.87,58.92,58.87,58.91,40227.0,52.7904,52.8353,52.7904,52.8263,40227.0
2017-02-13 13:30:00,58.92,59.02,58.9,59.01,94030.0,52.8353,52.9249,52.8173,52.916,94030.0
2017-02-13 13:40:00,59.01,59.07,59.0,59.01,65717.0,52.916,52.9698,52.907,52.916,65717.0
2017-02-13 13:50:00,59.01,59.1,58.98,59.09,91722.0,52.916,52.9967,52.8891,52.9877,91722.0
2017-02-13 14:00:00,59.09,59.09,59.02,59.07,45934.0,52.9877,52.9877,52.9249,52.9698,45934.0
2017-02-13 14:10:00,59.06,59.07,59.0,59.06,44881.0,52.9608,52.9698,52.907,52.9608,44881.0
2017-02-13 14:20:00,59.06,59.07,59.0,59.04,47974.0,52.9608,52.9698,52.907,52.9429,47974.0
2017-02-13 14:30:00,59.03,59.06,59.02,59.04,34510.0,52.9339,52.9608,52.9249,52.9429,34510.0
2017-02-13 14:40:00,59.03,59.09,59.03,59.03,31320.0,52.9339,52.9877,52.9339,52.9339,31320.0
2017-02-13 14:50:00,59.04,59.06,59.02,59.03,36940.0,52.9429,52.9608,52.9249,52.9339,36940.0
2017-02-13 15:00:00,59.03,59.05,59.0,59.03,79289.0,52.9339,52.9518,52.907,52.9339,79289.0
2017-02-13 15:10:00,59.03,59.04,59.0,59.03,66088.0,52.9339,52.9429,52.907,52.9339,66088.0
2017-02-13 15:20:00,59.03,59.04,58.97,59.03,70062.0,52.9339,52.9429,52.8801,52.9339,70062.0
2017-02-13 15:30:00,59.03,59.08,58.99,59.08,59620.0,52.9339,52.9787,52.898,52.9787,59620.0
2017-02-13 15:40:00,59.08,59.1,59.05,59.07,75839.0,52.9787,52.9967,52.9518,52.9698,75839.0
2017-02-13 15:50:00,59.07,59.11,58.99,59.03,205472.0,52.9698,53.0056,52.898,52.9339,205472.0
2017-02-14 09:30:00,59.03,59.13,59.0,59.06,72732.0,52.9339,53.0236,52.907,52.9608,72732.0
2017-02-14 09:40:00,59.08,59.08,58.89,59.03,134621.0,52.9787,52.9787,52.8084,52.9339,134621.0
2017-02-14 09:50:00,59.03,59.09,58.97,59.07,79810.0,52.9339,52.9877,52.8801,52.9698,79810.0
2017-02-14 10:00:00,59.07,59.14,58.97,59.0,106064.0,52.9698,53.0325,52.8801,52.907,106064.0
2017-02-14 10:10:00,59.01,59.13,58.98,59.09,48294.0,52.916,53.0236,52.8891,52.9877,48294.0
2017-02-14 10:20:00,59.09,59.1,58.98,59.01,40953.0,52.9877,52.9967,52.8891,52.916,40953.0
2017-02-14 10:30:00,59.01,59.04,58.84,58.85,61879.0,52.916,52.9429,52.7635,52.7725,61879.0
2017-02-14 10:40:00,58.86,58.86,58.77,58.82,38775.0,52.7815,52.7815,52.7007,52.7456,38775.0
2017-02-14 10:50:00,58.83,58.88,58.71,58.71,31676.0,52.7546,52.7994,52.6469,52.6469,31676.0
2017-02-14 11:00:00,58.71,58.72,58.62,58.63,32775.0,52.6469,52.6559,52.5662,52.5752,32775.0
2017-02-14 11:10:00,58.62,58.76,58.62,58.76,26452.0,52.5662,52.6918,52.5662,52.6918,26452.0
2017-02-14 11:20:00,58.76,58.77,58.57,58.59,54792.0,52.6918,52.7007,52.5214,52.5393,54792.0
2017-02-14 11:30:00,58.58,58.59,58.46,58.49,69642.0,52.5304,52.5393,52.4228,52.4497,69642.0
2017-02-14 11:40:00,58.48,58.49,58.45,58.49,30106.0,52.4407,52.4497,52.4138,52.4497,30106.0
2017-02-14 11:50:00,58.49,58.68,58.47,58.66,53033.0,52.4497,52.62,52.4317,52.6021,53033.0
2017-02-14 12:00:00,58.66,58.78,58.65,58.73,48024.0,52.6021,52.7097,52.5931,52.6649,48024.0
2017-02-14 12:10:00,58.73,58.76,58.69,58.76,36700.0,52.6649,52.6918,52.629,52.6918,36700.0
2017-02-14 12:20:00,58.77,58.8,58.77,58.78,59574.0,52.7007,52.7277,52.7007,52.7097,59574.0
2017-02-14 12:30:00,58.78,58.8,58.78,58.78,52775.0,52.7097,52.7277,52.7097,52.7097,52775.0
2017-02-14 12:40:00,58.78,58.78,58.69,58.7,33219.0,52.7097,52.7097,52.629,52.638,33219.0
2017-02-14 12:50:00,58.7,58.8,58.7,58.77,39920.0,52.638,52.7277,52.638,52.7007,39920.0
2017-02-14 13:00:00,58.78,58.83,58.76,58.8,48369.0,52.7097,52.7546,52.6918,52.7277,48369.0
2017-02-14 13:10:00,58.82,58.86,58.8,58.8,56247.0,52.7456,52.7815,52.7277,52.7277,56247.0
2017-02-14 13:20:00,58.8,58.82,58.76,58.79,32236.0,52.7277,52.7456,52.6918,52.7187,32236.0
2017-02-14 13:30:00,58.79,58.8,58.72,58.74,35214.0,52.7187,52.7277,52.6559,52.6738,35214.0
2017-02-14 13:40:00,58.75,58.8,58.73,58.77,70125.0,52.6828,52.7277,52.6649,52.7007,70125.0
2017-02-14 13:50:00,58.76,58.84,58.73,58.83,43149.0,52.6918,52.7635,52.6649,52.7546,43149.0
2017-02-14 14:00:00,58.82,58.88,58.77,58.84,45388.0,52.7456,52.7994,52.7007,52.7635,45388.0
2017-02-14 14:10:00,58.84,58.89,58.83,58.87,31913.0,52.7635,52.8084,52.7546,52.7904,31913.0
2017-02-14 14:20:00,58.88,58.91,58.87,58.89,47578.0,52.7994,52.8263,52.7904,52.8084,47578.0
2017-02-14 14:30:00,58.9,58.9,58.84,58.88,44256.0,52.8173,52.8173,52.7635,52.7994,44256.0
2017-02-14 14:40:00,58.88,58.9,58.82,58.85,50191.0,52.7994,52.8173,52.7456,52.7725,50191.0
2017-02-14 14:50:00,58.85,58.86,58.81,58.86,37006.0,52.7725,52.7815,52.7366,52.7815,37006.0
2017-02-14 15:00:00,58.85,58.9,58.81,58.82,52003.0,52.7725,52.8173,52.7366,52.7456,52003.0
2017-02-14 15:10:00,58.82,58.86,58.81,58.85,53574.0,52.7456,52.7815,52.7366,52.7725,53574.0
2017-02-14 15:20:00,58.84,58.89,58.82,58.83,61316.0,52.7635,52.8084,52.7456,52.7546,61316.0
2017-02-14 15:30:00,58.83,58.84,58.77,58.79,51780.0,52.7546,52.7635,52.7007,52.7187,51780.0
2017-02-14 15:40:00,58.79,58.83,58.65,58.67,206912.0,52.7187,52.7546,52.5931,52.6111,206912.0
2017-02-14 15:50:00,58.67,58.71,58.57,58.64,304816.0,52.6111,52.6469,52.5214,52.5842,304816.0
2017-02-15 09:30:00,58.73,58.85,58.46,58.47,102597.0,52.6649,52.7725,52.4228,52.4317,102597.0
2017-02-15 09:40:00,58.48,58.58,58.42,58.43,67003.0,52.4407,52.5304,52.3869,52.3959,67003.0
2017-02-15 09:50:00,58.43,58.58,58.33,58.34,92811.0,52.3959,52.5304,52.3062,52.3152,92811.0
2017-02-15 10:00:00,58.34,58.57,58.34,58.55,124915.0,52.3152,52.5214,52.3152,52.5035,124915.0
2017-02-15 10:10:00,58.55,58.57,58.43,58.55,58648.0,52.5035,52.5214,52.3959,52.5035,58648.0
2017-02-15 10:20:00,58.55,58.76,58.55,58.75,60327.0,52.5035,52.6918,52.5035,52.6828,60327.0
2017-02-15 10:30:00,58.76,58.78,58.65,58.75,61523.0,52.6918,52.7097,52.5931,52.6828,61523.0
2017-02-15 10:40:00,58.74,58.83,58.74,58.83,40942.0,52.6738,52.7546,52.6738,52.7546,40942.0
2017-02-15 10:50:00,58.85,58.89,58.8,58.86,53482.0,52.7725,52.8084,52.7277,52.7815,53482.0
2017-02-15 11:00:00,58.86,58.86,58.75,58.86,61711.0,52.7815,52.7815,52.6828,52.7815,61711.0
2017-02-15 11:10:00,58.85,59.0,58.85,58.98,62676.0,52.7725,52.907,52.7725,52.8891,62676.0
2017-02-15 11:20:00,58.99,59.0,58.9,58.96,66659.0,52.898,52.907,52.8173,52.8711,66659.0
2017-02-15 11:30:00,58.98,58.99,58.8,58.83,55156.0,52.8891,52.898,52.7277,52.7546,55156.0
2017-02-15 11:40:00,58.82,58.91,58.78,58.9,51889.0,52.7456,52.8263,52.7097,52.8173,51889.0
2017-02-15 11:50:00,58.9,58.97,58.88,58.97,56622.0,52.8173,52.8801,52.7994,52.8801,56622.0
2017-02-15 12:00:00,58.96,59.0,58.94,58.97,40036.0,52.8711,52.907,52.8532,52.8801,40036.0
2017-02-15 12:10:00,58.97,59.07,58.97,59.07,49894.0,52.8801,52.9698,52.8801,52.9698,49894.0
2017-02-15 12:20:00,59.06,59.09,59.02,59.05,33381.0,52.9608,52.9877,52.9249,52.9518,33381.0
2017-02-15 12:30:00,59.05,59.08,59.03,59.07,60345.0,52.9518,52.9787,52.9339,52.9698,60345.0
2017-02-15 12:40:00,59.07,59.07,58.98,59.0,50829.0,52.9698,52.9698,52.8891,52.907,50829.0
2017-02-15 12:50:00,59.0,59.05,58.99,59.0,55007.0,52.907,52.9518,52.898,52.907,55007.0
2017-02-15 13:00:00,59.01,59.04,58.99,58.99,51953.0,52.916,52.9429,52.898,52.898,51953.0
2017-02-15 13:10:00,59.0,59.01,58.92,58.98,60627.0,52.907,52.916,52.8353,52.8891,60627.0
2017-02-15 13:20:00,58.98,59.02,58.97,59.0,43409.0,52.8891,52.9249,52.8801,52.907,43409.0
2017-02-15 13:30:00,59.0,59.02,58.9,58.91,60244.0,52.907,52.9249,52.8173,52.8263,60244.0
2017-02-15 13:40:00,58.91,58.98,58.91,58.97,38525.0,52.8263,52.8891,52.8263,52.8801,38525.0
2017-02-15 13:50:00,58.98,59.05,58.96,58.99,61679.0,52.8891,52.9518,52.8711,52.898,61679.0
2017-02-15 14:00:00,59.0,59.02,58.96,59.0,59399.0,52.907,52.9249,52.8711,52.907,59399.0
2017-02-15 14:10:00,59.0,59.01,58.92,58.98,50792.0,52.907,52.916,52.8353,52.8891,50792.0
2017-02-15 14:20:00,58.98,59.05,58.97,58.99,54321.0,52.8891,52.9518,52.8801,52.898,54321.0
2017-02-15 14:30:00,58.98,59.06,58.98,58.99,63371.0,52.8891,52.9608,52.8891,52.898,63371.0
2017-02-15 14:40:00,58.98,59.04,58.98,59.02,50097.0,52.8891,52.9429,52.8891,52.9249,50097.0
2017-02-15 14:50:00,59.02,59.02,58.98,59.01,63787.0,52.9249,52.9249,52.8891,52.916,63787.0
2017-02-15 15:00:00,59.01,59.01,58.93,58.94,136907.0,52.916,52.916,52.8442,52.8532,136907.0
2017-02-15 15:10:00,58.95,59.11,58.94,59.08,109765.0,52.8622,53.0056,52.8532,52.9787,109765.0
2017-02-15 15:20:00,59.07,59.12,59.03,59.04,73234.0,52.9698,53.0146,52.9339,52.9429,73234.0
2017-02-15 15:30:00,59.04,59.1,59.04,59.07,89274.0,52.9429,52.9967,52.9429,52.9698,89274.0
2017-02-15 15:40:00,59.07,59.08,58.94,59.02,242495.0,52.9698,52.9787,52.8532,52.9249,242495.0
2017-02-15 15:50:00,59.02,59.04,58.94,59.0,261993.0,52.9249,52.9429,52.8532,52.907,261993.0
2017-02-16 09:30:00,58.94,58.94,58.65,58.7,43300.0,52.8532,52.8532,52.5931,52.638,43300.0
2017-02-16 09:40:00,58.72,58.73,58.46,58.47,52629.0,52.6559,52.6649,52.4228,52.4317,52629.0
2017-02-16 09:50:00,58.48,58.55,58.36,58.36,34772.0,52.4407,52.5035,52.3331,52.3331,34772.0
2017-02-16 10:00:00,58.34,58.38,58.25,58.35,34774.0,52.3152,52.351,52.2345,52.3241,34774.0
2017-02-16 10:10:00,58.35,58.4,58.27,58.27,22009.0,52.3241,52.369,52.2524,52.2524,22009.0
2017-02-16 10:20:00,58.27,58.36,58.26,58.35,27191.0,52.2524,52.3331,52.2434,52.3241,27191.0
2017-02-16 10:30:00,58.35,58.54,58.34,58.54,52853.0,52.3241,52.4945,52.3152,52.4945,52853.0
2017-02-16 10:40:00,58.55,58.58,58.34,58.34,21871.0,52.5035,52.5304,52.3152,52.3152,21871.0
2017-02-16 10:50:00,58.36,58.49,58.31,58.47,36818.0,52.3331,52.4497,52.2883,52.4317,36818.0
2017-02-16 11:00:00,58.47,58.47,58.34,58.41,32045.0,52.4317,52.4317,52.3152,52.3779,32045.0
2017-02-16 11:10:00,58.43,58.54,58.36,58.54,19977.0,52.3959,52.4945,52.3331,52.4945,19977.0
2017-02-16 11:20:00,58.53,58.53,58.42,58.46,25630.0,52.4855,52.4855,52.3869,52.4228,25630.0
2017-02-16 11:30:00,58.44,58.47,58.33,58.39,32566.0,52.4048,52.4317,52.3062,52.36,32566.0
2017-02-16 11:40:00,58.39,58.44,58.38,58.41,14242.0,52.36,52.4048,52.351,52.3779,14242.0
2017-02-16 11:50:00,58.41,58.46,58.4,58.46,18630.0,52.3779,52.4228,52.369,52.4228,18630.0
2017-02-16 12:00:00,58.46,58.47,58.38,58.38,20182.0,52.4228,52.4317,52.351,52.351,20182.0
2017-02-16 12:10:00,58.4,58.43,58.36,58.41,20411.0,52.369,52.3959,52.3331,52.3779,20411.0
2017-02-16 12:20:00,58.41,58.44,58.37,58.42,18507.0,52.3779,52.4048,52.3421,52.3869,18507.0
2017-02-16 12:30:00,58.42,58.52,58.39,58.48,19722.0,52.3869,52.4766,52.36,52.4407,19722.0
2017-02-16 12:40:00,58.49,58.54,58.46,58.49,16939.0,52.4497,52.4945,52.4228,52.4497,16939.0
2017-02-16 12:50:00,58.49,58.55,58.47,58.47,15509.0,52.4497,52.5035,52.4317,52.4317,15509.0
2017-02-16 13:00:00,58.47,58.49,58.42,58.47,14477.0,52.4317,52.4497,52.3869,52.4317,14477.0
2017-02-16 13:10:00,58.49,58.49,58.38,58.42,37434.0,52.4497,52.4497,52.351,52.3869,37434.0
2017-02-16 13:20:00,58.42,58.45,58.35,58.39,25614.0,52.3869,52.4138,52.3241,52.36,25614.0
2017-02-16 13:30:00,58.39,58.42,58.35,58.42,17796.0,52.36,52.3869,52.3241,52.3869,17796.0
2017-02-16 13:40:00,58.41,58.41,58.33,58.37,17374.0,52.3779,52.3779,52.3062,52.3421,17374.0
2017-02-16 13:50:00,58.38,58.42,58.35,58.38,18461.0,52.351,52.3869,52.3241,52.351,18461.0
2017-02-16 14:00:00,58.39,58.43,58.38,58.39,34000.0,52.36,52.3959,52.351,52.36,34000.0
2017-02-16 14:10:00,58.4,58.43,58.32,58.33,43974.0,52.369,52.3959,52.2972,52.3062,43974.0
2017-02-16 14:20:00,58.34,58.35,58.25,58.29,61119.0,52.3152,52.3241,52.2345,52.2703,61119.0
2017-02-16 14:30:00,58.28,58.35,58.24,58.34,67652.0,52.2614,52.3241,52.2255,52.3152,67652.0
2017-02-16 14:40:00,58.34,58.47,58.34,58.42,65884.0,52.3152,52.4317,52.3152,52.3869,65884.0
2017-02-16 14:50:00,58.41,58.53,58.37,58.49,20668.0,52.3779,52.4855,52.3421,52.4497,20668.0
2017-02-16 15:00:00,58.48,58.55,58.47,58.54,23733.0,52.4407,52.5035,52.4317,52.4945,23733.0
2017-02-16 15:10:00,58.55,58.57,58.49,58.52,26962.0,52.5035,52.5214,52.4497,52.4766,26962.0
2017-02-16 15:20:00,58.51,58.61,58.5,58.6,36017.0,52.4676,52.5573,52.4586,52.5483,36017.0
2017-02-16 15:30:00,58.6,58.64,58.54,58.64,45036.0,52.5483,52.5842,52.4945,52.5842,45036.0
2017-02-16 15:40:00,58.63,58.65,58.58,58.6,86648.0,52.5752,52.5931,52.5304,52.5483,86648.0
2017-02-16 15:50:00,58.6,58.66,58.57,58.64,175449.0,52.5483,52.6021,52.5214,52.5842,175449.0
2017-02-17 09:30:00,58.53,58.62,58.3,58.5,155251.0,52.4855,52.5662,52.2793,52.4586,155251.0
2017-02-17 09:40:00,58.46,58.75,58.46,58.75,70573.0,52.4228,52.6828,52.4228,52.6828,70573.0
2017-02-17 09:50:00,58.72,58.73,58.6,58.62,19551.0,52.6559,52.6649,52.5483,52.5662,19551.0
2017-02-17 10:00:00,58.62,58.66,58.53,58.63,20121.0,52.5662,52.6021,52.4855,52.5752,20121.0
2017-02-17 10:10:00,58.62,58.69,58.59,58.65,20665.0,52.5662,52.629,52.5393,52.5931,20665.0
2017-02-17 10:20:00,58.67,58.7,58.61,58.69,10194.0,52.6111,52.638,52.5573,52.629,10194.0
2017-02-17 10:30:00,58.67,58.74,58.6,58.72,44330.0,52.6111,52.6738,52.5483,52.6559,44330.0
2017-02-17 10:40:00,58.74,58.77,58.71,58.74,15270.0,52.6738,52.7007,52.6469,52.6738,15270.0
2017-02-17 10:50:00,58.73,58.75,58.7,58.74,113494.0,52.6649,52.6828,52.638,52.6738,113494.0
2017-02-17 11:00:00,58.73,58.8,58.66,58.68,90803.0,52.6649,52.7277,52.6021,52.62,90803.0
2017-02-17 11:10:00,58.67,58.75,58.65,58.67,24161.0,52.6111,52.6828,52.5931,52.6111,24161.0
2017-02-17 11:20:00,58.67,58.69,58.55,58.6,17540.0,52.6111,52.629,52.5035,52.5483,17540.0
2017-02-17 11:30:00,58.61,58.65,58.58,58.61,139249.0,52.5573,52.5931,52.5304,52.5573,139249.0
2017-02-17 11:40:00,58.61,58.63,58.57,58.57,44626.0,52.5573,52.5752,52.5214,52.5214,44626.0
2017-02-17 11:50:00,58.57,58.59,58.55,58.57,53057.0,52.5214,52.5393,52.5035,52.5214,53057.0
2017-02-17 12:00:00,58.56,58.64,58.55,58.59,78586.0,52.5124,52.5842,52.5035,52.5393,78586.0
2017-02-17 12:10:00,58.6,58.64,58.59,58.63,44399.0,52.5483,52.5842,52.5393,52.5752,44399.0
2017-02-17 12:20:00,58.63,58.65,58.6,58.61,70844.0,52.5752,52.5931,52.5483,52.5573,70844.0
2017-02-17 12:30:00,58.61,58.74,58.59,58.65,68054.0,52.5573,52.6738,52.5393,52.5931,68054.0
2017-02-17 12:40:00,58.65,58.67,58.62,58.66,47602.0,52.5931,52.6111,52.5662,52.6021,47602.0
2017-02-17 12:50:00,58.66,58.68,58.63,58.68,12468.0,52.6021,52.62,52.5752,52.62,12468.0
2017-02-17 13:00:00,58.69,58.73,58.56,58.56,38159.0,52.629,52.6649,52.5124,52.5124,38159.0
2017-02-17 13:10:00,58.56,58.6,58.55,58.58,34813.0,52.5124,52.5483,52.5035,52.5304,34813.0
2017-02-17 13:20:00,58.6,58.63,58.55,58.6,58037.0,52.5483,52.5752,52.5035,52.5483,58037.0
2017-02-17 13:30:00,58.6,58.6,58.54,58.57,66869.0,52.5483,52.5483,52.4945,52.5214,66869.0
2017-02-17 13:40:00,58.57,58.59,58.53,58.55,23080.0,52.5214,52.5393,52.4855,52.5035,23080.0
2017-02-17 13:50:00,58.56,58.56,58.49,58.51,32157.0,52.5124,52.5124,52.4497,52.4676,32157.0
2017-02-17 14:00:00,58.5,58.57,58.5,58.56,49151.0,52.4586,52.5214,52.4586,52.5124,49151.0
2017-02-17 14:10:00,58.56,58.61,58.55,58.6,62453.0,52.5124,52.5573,52.5035,52.5483,62453.0
2017-02-17 14:20:00,58.6,58.61,58.56,58.56,15293.0,52.5483,52.5573,52.5124,52.5124,15293.0
2017-02-17 14:30:00,58.56,58.58,58.44,58.46,119366.0,52.5124,52.5304,52.4048,52.4228,119366.0
2017-02-17 14:40:00,58.46,58.46,58.4,58.42,81545.0,52.4228,52.4228,52.369,52.3869,81545.0
2017-02-17 14:50:00,58.43,58.47,58.41,58.46,24279.0,52.3959,52.4317,52.3779,52.4228,24279.0
2017-02-17 15:00:00,58.46,58.52,58.44,58.5,33559.0,52.4228,52.4766,52.4048,52.4586,33559.0
2017-02-17 15:10:00,58.49,58.51,58.46,58.5,22182.0,52.4497,52.4676,52.4228,52.4586,22182.0
2017-02-17 15:20:00,58.5,58.51,58.43,58.48,42049.0,52.4586,52.4676,52.3959,52.4407,42049.0
2017-02-17 15:30:00,58.48,58.52,58.44,58.45,62858.0,52.4407,52.4766,52.4048,52.4138,62858.0
2017-02-17 15:40:00,58.46,58.48,58.43,58.45,91328.0,52.4228,52.4407,52.3959,52.4138,91328.0
2017-02-17 15:50:00,58.45,58.46,58.38,58.44,307806.0,52.4138,52.4228,52.351,52.4048,307806.0
2017-02-21 09:30:00,58.42,58.57,58.2,58.49,74117.0,52.3869,52.5214,52.1896,52.4497,74117.0
2017-02-21 09:40:00,58.49,58.55,58.21,58.25,69320.0,52.4497,52.5035,52.1986,52.2345,69320.0
2017-02-21 09:50:00,58.25,58.41,58.24,58.28,54320.0,52.2345,52.3779,52.2255,52.2614,54320.0
2017-02-21 10:00:00,58.29,58.38,58.23,58.32,56792.0,52.2703,52.351,52.2165,52.2972,56792.0
2017-02-21 10:10:00,58.34,58.36,58.22,58.22,59706.0,52.3152,52.3331,52.2075,52.2075,59706.0
2017-02-21 10:20:00,58.22,58.25,58.19,58.24,57119.0,52.2075,52.2345,52.1806,52.2255,57119.0
2017-02-21 10:30:00,58.23,58.25,58.18,58.2,37726.0,52.2165,52.2345,52.1717,52.1896,37726.0
2017-02-21 10:40:00,58.2,58.25,58.2,58.21,72528.0,52.1896,52.2345,52.1896,52.1986,72528.0
2017-02-21 10:50:00,58.22,58.23,58.19,58.21,31900.0,52.2075,52.2165,52.1806,52.1986,31900.0
2017-02-21 11:00:00,58.22,58.24,58.21,58.23,33650.0,52.2075,52.2255,52.1986,52.2165,33650.0
2017-02-21 11:10:00,58.23,58.23,58.11,58.23,143205.0,52.2165,52.2165,52.1089,52.2165,143205.0
2017-02-21 11:20:00,58.23,58.24,58.13,58.2,75014.0,52.2165,52.2255,52.1268,52.1896,75014.0
2017-02-21 11:30:00,58.2,58.24,58.1,58.13,72056.0,52.1896,52.2255,52.0999,52.1268,72056.0
2017-02-21 11:40:00,58.13,58.21,58.07,58.08,58222.0,52.1268,52.1986,52.073,52.082,58222.0
2017-02-21 11:50:00,58.08,58.21,58.04,58.16,60410.0,52.082,52.1986,52.0461,52.1537,60410.0
2017-02-21 12:00:00,58.16,58.21,58.13,58.14,51797.0,52.1537,52.1986,52.1268,52.1358,51797.0
2017-02-21 12:10:00,58.14,58.15,58.11,58.14,32619.0,52.1358,52.1448,52.1089,52.1358,32619.0
2017-02-21 12:20:00,58.15,58.19,58.09,58.11,69677.0,52.1448,52.1806,52.091,52.1089,69677.0
2017-02-21 12:30:00,58.11,58.15,58.1,58.12,35964.0,52.1089,52.1448,52.0999,52.1179,35964.0
2017-02-21 12:40:00,58.12,58.12,58.02,58.03,19904.0,52.1179,52.1179,52.0282,52.0372,19904.0
2017-02-21 12:50:00,58.03,58.04,57.99,57.99,25406.0,52.0372,52.0461,52.0013,52.0013,25406.0
2017-02-21 13:00:00,58.0,58.03,57.94,57.96,77442.0,52.0103,52.0372,51.9565,51.9744,77442.0
2017-02-21 13:10:00,57.95,58.01,57.95,57.99,23869.0,51.9654,52.0192,51.9654,52.0013,23869.0
2017-02-21 13:20:00,58.0,58.06,57.99,58.05,23780.0,52.0103,52.0641,52.0013,52.0551,23780.0
2017-02-21 13:30:00,58.04,58.05,58.0,58.0,27370.0,52.0461,52.0551,52.0103,52.0103,27370.0
2017-02-21 13:40:00,58.0,58.05,58.0,58.03,22181.0,52.0103,52.0551,52.0103,52.0372,22181.0
2017-02-21 13:50:00,58.04,58.06,58.0,58.05,27746.0,52.0461,52.0641,52.0103,52.0551,27746.0
2017-02-21 14:00:00,58.05,58.06,58.01,58.05,44580.0,52.0551,52.0641,52.0192,52.0551,44580.0
2017-02-21 14:10:00,58.04,58.05,58.02,58.02,25572.0,52.0461,52.0551,52.0282,52.0282,25572.0
2017-02-21 14:20:00,58.03,58.06,58.02,58.02,57201.0,52.0372,52.0641,52.0282,52.0282,57201.0
2017-02-21 14:30:00,58.03,58.04,58.0,58.02,45523.0,52.0372,52.0461,52.0103,52.0282,45523.0
2017-02-21 14:40:00,58.03,58.03,58.01,58.02,32134.0,52.0372,52.0372,52.0192,52.0282,32134.0
2017-02-21 14:50:00,58.03,58.04,57.95,57.95,50242.0,52.0372,52.0461,51.9654,51.9654,50242.0
2017-02-21 15:00:00,57.95,58.01,57.91,58.0,53366.0,51.9654,52.0192,51.9296,52.0103,53366.0
2017-02-21 15:10:00,58.0,58.01,57.98,58.0,73211.0,52.0103,52.0192,51.9923,52.0103,73211.0
2017-02-21 15:20:00,58.0,58.01,57.98,57.98,98763.0,52.0103,52.0192,51.9923,51.9923,98763.0
2017-02-21 15:30:00,57.98,57.99,57.86,57.86,165937.0,51.9923,52.0013,51.8847,51.8847,165937.0
2017-02-21 15:40:00,57.86,57.98,57.81,57.97,265175.0,51.8847,51.9923,51.8399,51.9834,265175.0
2017-02-21 15:50:00,57.98,58.02,57.93,57.93,233561.0,51.9923,52.0282,51.9475,51.9475,233561.0
2017-02-22 09:30:00,57.59,57.69,57.46,57.67,106490.0,51.6426,51.7323,51.526,51.7143,106490.0
2017-02-22 09:40:00,57.68,57.8,57.58,57.75,123631.0,51.7233,51.8309,51.6336,51.7861,123631.0
2017-02-22 09:50:00,57.75,57.94,57.72,57.89,76587.0,51.7861,51.9565,51.7592,51.9116,76587.0
2017-02-22 10:00:00,57.89,57.99,57.88,57.94,58455.0,51.9116,52.0013,51.9027,51.9565,58455.0
2017-02-22 10:10:00,57.93,57.96,57.8,57.87,73840.0,51.9475,51.9744,51.8309,51.8937,73840.0
2017-02-22 10:20:00,57.89,57.9,57.81,57.85,54135.0,51.9116,51.9206,51.8399,51.8758,54135.0
2017-02-22 10:30:00,57.86,57.92,57.82,57.85,53454.0,51.8847,51.9385,51.8489,51.8758,53454.0
2017-02-22 10:40:00,57.84,57.9,57.81,57.83,45863.0,51.8668,51.9206,51.8399,51.8578,45863.0
2017-02-22 10:50:00,57.83,57.9,57.82,57.86,34001.0,51.8578,51.9206,51.8489,51.8847,34001.0
2017-02-22 11:00:00,57.86,57.92,57.82,57.88,40043.0,51.8847,51.9385,51.8489,51.9027,40043.0
2017-02-22 11:10:00,57.88,57.89,57.69,57.73,62091.0,51.9027,51.9116,51.7323,51.7682,62091.0
2017-02-22 11:20:00,57.72,57.77,57.65,57.65,46712.0,51.7592,51.804,51.6964,51.6964,46712.0
2017-02-22 11:30:00,57.65,57.72,57.65,57.67,42847.0,51.6964,51.7592,51.6964,51.7143,42847.0
2017-02-22 11:40:00,57.67,57.72,57.67,57.68,33262.0,51.7143,51.7592,51.7143,51.7233,33262.0
2017-02-22 11:50:00,57.68,57.73,57.65,57.67,32945.0,51.7233,51.7682,51.6964,51.7143,32945.0
2017-02-22 12:00:00,57.66,57.68,57.63,57.66,30597.0,51.7054,51.7233,51.6785,51.7054,30597.0
2017-02-22 12:10:00,57.65,57.74,57.63,57.74,29223.0,51.6964,51.7771,51.6785,51.7771,29223.0
2017-02-22 12:20:00,57.73,57.78,57.69,57.75,50453.0,51.7682,51.813,51.7323,51.7861,50453.0
2017-02-22 12:30:00,57.76,57.77,57.64,57.66,48199.0,51.7951,51.804,51.6874,51.7054,48199.0
2017-02-22 12:40:00,57.66,57.82,57.66,57.79,49393.0,51.7054,51.8489,51.7054,51.822,49393.0
2017-02-22 12:50:00,57.8,57.8,57.73,57.75,31531.0,51.8309,51.8309,51.7682,51.7861,31531.0
2017-02-22 13:00:00,57.75,57.84,57.74,57.82,35764.0,51.7861,51.8668,51.7771,51.8489,35764.0
2017-02-22 13:10:00,57.82,57.84,57.74,57.77,39675.0,51.8489,51.8668,51.7771,51.804,39675.0
2017-02-22 13:20:00,57.78,57.78,57.71,57.72,31441.0,51.813,51.813,51.7502,51.7592,31441.0
2017-02-22 13:30:00,57.73,57.78,57.72,57.73,28083.0,51.7682,51.813,51.7592,51.7682,28083.0
2017-02-22 13:40:00,57.73,57.75,57.68,57.7,29937.0,51.7682,51.7861,51.7233,51.7412,29937.0
2017-02-22 13:50:00,57.69,57.7,57.63,57.64,46800.0,51.7323,51.7412,51.6785,51.6874,46800.0
2017-02-22 14:00:00,57.64,57.67,57.55,57.56,44863.0,51.6874,51.7143,51.6067,51.6157,44863.0
2017-02-22 14:10:00,57.56,57.65,57.51,57.62,51447.0,51.6157,51.6964,51.5709,51.6695,51447.0
2017-02-22 14:20:00,57.62,57.66,57.61,57.64,39443.0,51.6695,51.7054,51.6605,51.6874,39443.0
2017-02-22 14:30:00,57.64,57.64,57.56,57.56,38053.0,51.6874,51.6874,51.6157,51.6157,38053.0
2017-02-22 14:40:00,57.56,57.57,57.5,57.55,50606.0,51.6157,51.6247,51.5619,51.6067,50606.0
2017-02-22 14:50:00,57.55,57.61,57.54,57.55,55492.0,51.6067,51.6605,51.5978,51.6067,55492.0
2017-02-22 15:00:00,57.55,57.71,57.54,57.69,50797.0,51.6067,51.7502,51.5978,51.7323,50797.0
2017-02-22 15:10:00,57.69,57.78,57.67,57.73,53583.0,51.7323,51.813,51.7143,51.7682,53583.0
2017-02-22 15:20:00,57.72,57.8,57.72,57.78,41918.0,51.7592,51.8309,51.7592,51.813,41918.0
2017-02-22 15:30:00,57.78,57.82,57.75,57.76,72896.0,51.813,51.8489,51.7861,51.7951,72896.0
2017-02-22 15:40:00,57.76,57.79,57.73,57.73,84298.0,51.7951,51.822,51.7682,51.7682,84298.0
2017-02-22 15:50:00,57.74,57.81,57.73,57.73,305782.0,51.7771,51.8399,51.7682,51.7682,305782.0
2017-02-23 09:30:00,57.86,58.11,57.85,58.06,200048.0,51.8847,52.1089,51.8758,52.0641,200048.0
2017-02-23 09:40:00,58.06,58.32,58.04,58.28,95018.0,52.0641,52.2972,52.0461,52.2614,95018.0
2017-02-23 09:50:00,58.28,58.29,58.1,58.2,44035.0,52.2614,52.2703,52.0999,52.1896,44035.0
2017-02-23 10:00:00,58.18,58.19,57.89,57.92,49402.0,52.1717,52.1806,51.9116,51.9385,49402.0
2017-02-23 10:10:00,57.93,57.99,57.85,57.98,57028.0,51.9475,52.0013,51.8758,51.9923,57028.0
2017-02-23 10:20:00,57.98,58.0,57.9,57.97,65661.0,51.9923,52.0103,51.9206,51.9834,65661.0
2017-02-23 10:30:00,57.97,57.98,57.84,57.84,21705.0,51.9834,51.9923,51.8668,51.8668,21705.0
2017-02-23 10:40:00,57.84,57.94,57.79,57.89,51191.0,51.8668,51.9565,51.822,51.9116,51191.0
2017-02-23 10:50:00,57.9,57.9,57.81,57.88,28148.0,51.9206,51.9206,51.8399,51.9027,28148.0
2017-02-23 11:00:00,57.88,57.96,57.85,57.9,35053.0,51.9027,51.9744,51.8758,51.9206,35053.0
2017-02-23 11:10:00,57.9,57.96,57.84,57.96,66400.0,51.9206,51.9744,51.8668,51.9744,66400.0
2017-02-23 11:20:00,57.95,58.07,57.93,58.02,134207.0,51.9654,52.073,51.9475,52.0282,134207.0
2017-02-23 11:30:00,58.03,58.07,57.99,58.05,54841.0,52.0372,52.073,52.0013,52.0551,54841.0
2017-02-23 11:40:00,58.05,58.08,58.01,58.08,53336.0,52.0551,52.082,52.0192,52.082,53336.0
2017-02-23 11:50:00,58.08,58.13,58.07,58.07,51412.0,52.082,52.1268,52.073,52.073,51412.0
2017-02-23 12:00:00,58.07,58.1,57.97,57.98,59048.0,52.073,52.0999,51.9834,51.9923,59048.0
2017-02-23 12:10:00,57.97,58.04,57.96,58.01,66835.0,51.9834,52.0461,51.9744,52.0192,66835.0
2017-02-23 12:20:00,58.01,58.06,57.99,58.03,15756.0,52.0192,52.0641,52.0013,52.0372,15756.0
2017-02-23 12:30:00,58.04,58.07,57.97,58.04,85599.0,52.0461,52.073,51.9834,52.0461,85599.0
2017-02-23 12:40:00,58.04,58.12,58.01,58.12,39665.0,52.0461,52.1179,52.0192,52.1179,39665.0
2017-02-23 12:50:00,58.13,58.15,58.08,58.11,15365.0,52.1268,52.1448,52.082,52.1089,15365.0
2017-02-23 13:00:00,58.11,58.14,58.09,58.13,20161.0,52.1089,52.1358,52.091,52.1268,20161.0
2017-02-23 13:10:00,58.13,58.16,58.06,58.07,39525.0,52.1268,52.1537,52.0641,52.073,39525.0
2017-02-23 13:20:00,58.08,58.1,58.05,58.05,14872.0,52.082,52.0999,52.0551,52.0551,14872.0
2017-02-23 13:30:00,58.05,58.09,58.03,58.04,21801.0,52.0551,52.091,52.0372,52.0461,21801.0
2017-02-23 13:40:00,58.04,58.08,58.02,58.07,26877.0,52.0461,52.082,52.0282,52.073,26877.0
2017-02-23 13:50:00,58.07,58.08,58.03,58.06,60388.0,52.073,52.082,52.0372,52.0641,60388.0
2017-02-23 14:00:00,58.07,58.09,58.03,58.07,24410.0,52.073,52.091,52.0372,52.073,24410.0
2017-02-23 14:10:00,58.07,58.08,58.02,58.03,20360.0,52.073,52.082,52.0282,52.0372,20360.0
2017-02-23 14:20:00,58.02,58.04,57.98,58.0,179313.0,52.0282,52.0461,51.9923,52.0103,179313.0
2017-02-23 14:30:00,58.01,58.07,57.95,57.97,55395.0,52.0192,52.073,51.9654,51.9834,55395.0
2017-02-23 14:40:00,57.98,58.01,57.95,57.99,127208.0,51.9923,52.0192,51.9654,52.0013,127208.0
2017-02-23 14:50:00,57.99,58.01,57.95,57.99,37004.0,52.0013,52.0192,51.9654,52.0013,37004.0
2017-02-23 15:00:00,58.0,58.03,57.99,58.02,62416.0,52.0103,52.0372,52.0013,52.0282,62416.0
2017-02-23 15:10:00,58.02,58.07,58.0,58.04,80253.0,52.0282,52.073,52.0103,52.0461,80253.0
2017-02-23 15:20:00,58.04,58.13,58.04,58.06,62647.0,52.0461,52.1268,52.0461,52.0641,62647.0
2017-02-23 15:30:00,58.06,58.1,58.01,58.1,99163.0,52.0641,52.0999,52.0192,52.0999,99163.0
2017-02-23 15:40:00,58.1,58.11,57.96,58.03,110474.0,52.0999,52.1089,51.9744,52.0372,110474.0
2017-02-23 15:50:00,58.03,58.13,58.01,58.11,254309.0,52.0372,52.1268,52.0192,52.1089,254309.0
2017-02-24 09:30:00,57.77,58.16,57.67,57.93,79375.0,51.804,52.1537,51.7143,51.9475,79375.0
2017-02-24 09:40:00,57.92,58.38,57.92,58.29,60628.0,51.9385,52.351,51.9385,52.2703,60628.0
2017-02-24 09:50:00,58.31,58.5,58.24,58.5,33131.0,52.2883,52.4586,52.2255,52.4586,33131.0
2017-02-24 10:00:00,58.53,58.55,58.37,58.46,36176.0,52.4855,52.5035,52.3421,52.4228,36176.0
2017-02-24 10:10:00,58.47,58.51,58.37,58.5,32291.0,52.4317,52.4676,52.3421,52.4586,32291.0
2017-02-24 10:20:00,58.5,58.62,58.46,58.48,37101.0,52.4586,52.5662,52.4228,52.4407,37101.0
2017-02-24 10:30:00,58.48,58.55,58.46,58.48,28268.0,52.4407,52.5035,52.4228,52.4407,28268.0
2017-02-24 10:40:00,58.48,58.48,58.34,58.35,51329.0,52.4407,52.4407,52.3152,52.3241,51329.0
2017-02-24 10:50:00,58.35,58.38,58.27,58.36,34031.0,52.3241,52.351,52.2524,52.3331,34031.0
2017-02-24 11:00:00,58.36,58.42,58.34,58.4,20647.0,52.3331,52.3869,52.3152,52.369,20647.0
2017-02-24 11:10:00,58.4,58.48,58.38,58.48,154131.0,52.369,52.4407,52.351,52.4407,154131.0
2017-02-24 11:20:00,58.49,58.52,58.43,58.46,28662.0,52.4497,52.4766,52.3959,52.4228,28662.0
2017-02-24 11:30:00,58.47,58.53,58.44,58.44,20472.0,52.4317,52.4855,52.4048,52.4048,20472.0
2017-02-24 11:40:00,58.43,58.44,58.35,58.38,22807.0,52.3959,52.4048,52.3241,52.351,22807.0
2017-02-24 11:50:00,58.38,58.4,58.29,58.35,25077.0,52.351,52.369,52.2703,52.3241,25077.0
2017-02-24 12:00:00,58.35,58.41,58.33,58.39,30096.0,52.3241,52.3779,52.3062,52.36,30096.0
2017-02-24 12:10:00,58.39,58.47,58.36,58.42,24992.0,52.36,52.4317,52.3331,52.3869,24992.0
2017-02-24 12:20:00,58.42,58.44,58.37,58.39,26651.0,52.3869,52.4048,52.3421,52.36,26651.0
2017-02-24 12:30:00,58.4,58.43,58.38,58.39,17102.0,52.369,52.3959,52.351,52.36,17102.0
2017-02-24 12:40:00,58.4,58.43,58.36,58.41,23042.0,52.369,52.3959,52.3331,52.3779,23042.0
2017-02-24 12:50:00,58.42,58.43,58.37,58.41,29949.0,52.3869,52.3959,52.3421,52.3779,29949.0
2017-02-24 13:00:00,58.41,58.41,58.28,58.3,25164.0,52.3779,52.3779,52.2614,52.2793,25164.0
2017-02-24 13:10:00,58.3,58.33,58.27,58.29,18507.0,52.2793,52.3062,52.2524,52.2703,18507.0
2017-02-24 13:20:00,58.29,58.32,58.25,58.26,16484.0,52.2703,52.2972,52.2345,52.2434,16484.0
2017-02-24 13:30:00,58.25,58.29,58.24,58.25,20282.0,52.2345,52.2703,52.2255,52.2345,20282.0
2017-02-24 13:40:00,58.26,58.31,58.23,58.23,29385.0,52.2434,52.2883,52.2165,52.2165,29385.0
2017-02-24 13:50:00,58.23,58.26,58.2,58.21,30975.0,52.2165,52.2434,52.1896,52.1986,30975.0
2017-02-24 14:00:00,58.22,58.24,58.18,58.2,20005.0,52.2075,52.2255,52.1717,52.1896,20005.0
2017-02-24 14:10:00,58.19,58.21,58.16,58.21,24475.0,52.1806,52.1986,52.1537,52.1986,24475.0
2017-02-24 14:20:00,58.21,58.22,58.19,58.2,34993.0,52.1986,52.2075,52.1806,52.1896,34993.0
2017-02-24 14:30:00,58.21,58.26,58.2,58.23,30056.0,52.1986,52.2434,52.1896,52.2165,30056.0
2017-02-24 14:40:00,58.24,58.26,58.22,58.26,21617.0,52.2255,52.2434,52.2075,52.2434,21617.0
2017-02-24 14:50:00,58.26,58.28,58.2,58.2,29463.0,52.2434,52.2614,52.1896,52.1896,29463.0
2017-02-24 15:00:00,58.22,58.23,58.18,58.22,27855.0,52.2075,52.2165,52.1717,52.2075,27855.0
2017-02-24 15:10:00,58.22,58.24,58.19,58.21,39841.0,52.2075,52.2255,52.1806,52.1986,39841.0
2017-02-24 15:20:00,58.21,58.28,58.21,58.27,44459.0,52.1986,52.2614,52.1986,52.2524,44459.0
2017-02-24 15:30:00,58.27,58.28,58.24,58.25,65344.0,52.2524,52.2614,52.2255,52.2345,65344.0
2017-02-24 15:40:00,58.25,58.33,58.24,58.3,98949.0,52.2345,52.3062,52.2255,52.2793,98949.0
2017-02-24 15:50:00,58.31,58.33,58.24,58.29,173360.0,52.2883,52.3062,52.2255,52.2703,173360.0
2017-02-27 09:30:00,58.25,58.4,58.08,58.37,153058.0,52.2345,52.369,52.082,52.3421,153058.0
2017-02-27 09:40:00,58.36,58.36,58.05,58.1,201510.0,52.3331,52.3331,52.0551,52.0999,201510.0
2017-02-27 09:50:00,58.1,58.17,57.9,57.99,41590.0,52.0999,52.1627,51.9206,52.0013,41590.0
2017-02-27 10:00:00,57.98,57.98,57.7,57.74,71862.0,51.9923,51.9923,51.7412,51.7771,71862.0
2017-02-27 10:10:00,57.74,57.75,57.55,57.55,40388.0,51.7771,51.7861,51.6067,51.6067,40388.0
2017-02-27 10:20:00,57.55,57.61,57.53,57.54,65354.0,51.6067,51.6605,51.5888,51.5978,65354.0
2017-02-27 10:30:00,57.54,57.56,57.4,57.41,72430.0,51.5978,51.6157,51.4722,51.4812,72430.0
2017-02-27 10:40:00,57.42,57.44,57.36,57.4,37518.0,51.4902,51.5081,51.4364,51.4722,37518.0
2017-02-27 10:50:00,57.4,57.41,57.26,57.26,31033.0,51.4722,51.4812,51.3467,51.3467,31033.0
2017-02-27 11:00:00,57.27,57.33,57.26,57.27,37999.0,51.3557,51.4095,51.3467,51.3557,37999.0
2017-02-27 11:10:00,57.27,57.29,57.22,57.29,33093.0,51.3557,51.3736,51.3108,51.3736,33093.0
2017-02-27 11:20:00,57.29,57.32,57.15,57.22,64304.0,51.3736,51.4005,51.248,51.3108,64304.0
2017-02-27 11:30:00,57.22,57.24,57.17,57.21,33540.0,51.3108,51.3288,51.266,51.3019,33540.0
2017-02-27 11:40:00,57.22,57.27,57.17,57.21,213350.0,51.3108,51.3557,51.266,51.3019,213350.0
2017-02-27 11:50:00,57.23,57.42,57.21,57.39,94166.0,51.3198,51.4902,51.3019,51.4633,94166.0
2017-02-27 12:00:00,57.39,57.58,57.38,57.57,116097.0,51.4633,51.6336,51.4543,51.6247,116097.0
2017-02-27 12:10:00,57.56,57.6,57.5,57.52,67137.0,51.6157,51.6516,51.5619,51.5798,67137.0
2017-02-27 12:20:00,57.52,57.59,57.5,57.58,73146.0,51.5798,51.6426,51.5619,51.6336,73146.0
2017-02-27 12:30:00,57.59,57.67,57.57,57.63,92219.0,51.6426,51.7143,51.6247,51.6785,92219.0
2017-02-27 12:40:00,57.63,57.64,57.53,57.53,80256.0,51.6785,51.6874,51.5888,51.5888,80256.0
2017-02-27 12:50:00,57.53,57.55,57.5,57.51,79681.0,51.5888,51.6067,51.5619,51.5709,79681.0
2017-02-27 13:00:00,57.52,57.54,57.48,57.51,48308.0,51.5798,51.5978,51.544,51.5709,48308.0
2017-02-27 13:10:00,57.51,57.62,57.51,57.59,29067.0,51.5709,51.6695,51.5709,51.6426,29067.0
2017-02-27 13:20:00,57.6,57.65,57.58,57.61,19696.0,51.6516,51.6964,51.6336,51.6605,19696.0
2017-02-27 13:30:00,57.63,57.69,57.61,57.68,14712.0,51.6785,51.7323,51.6605,51.7233,14712.0
2017-02-27 13:40:00,57.68,57.71,57.64,57.68,28490.0,51.7233,51.7502,51.6874,51.7233,28490.0
2017-02-27 13:50:00,57.69,57.72,57.67,57.68,26767.0,51.7323,51.7592,51.7143,51.7233,26767.0
2017-02-27 14:00:00,57.68,57.68,57.62,57.64,21473.0,51.7233,51.7233,51.6695,51.6874,21473.0
2017-02-27 14:10:00,57.64,57.65,57.59,57.6,26399.0,51.6874,51.6964,51.6426,51.6516,26399.0
2017-02-27 14:20:00,57.6,57.65,57.59,57.61,28103.0,51.6516,51.6964,51.6426,51.6605,28103.0
2017-02-27 14:30:00,57.62,57.65,57.61,57.63,24417.0,51.6695,51.6964,51.6605,51.6785,24417.0
2017-02-27 14:40:00,57.63,57.63,57.58,57.61,31560.0,51.6785,51.6785,51.6336,51.6605,31560.0
2017-02-27 14:50:00,57.6,57.61,57.58,57.61,22021.0,51.6516,51.6605,51.6336,51.6605,22021.0
2017-02-27 15:00:00,57.61,57.66,57.59,57.66,44921.0,51.6605,51.7054,51.6426,51.7054,44921.0
2017-02-27 15:10:00,57.65,57.68,57.63,57.67,59549.0,51.6964,51.7233,51.6785,51.7143,59549.0
2017-02-27 15:20:00,57.67,57.76,57.62,57.7,127972.0,51.7143,51.7951,51.6695,51.7412,127972.0
2017-02-27 15:30:00,57.71,57.72,57.64,57.64,70966.0,51.7502,51.7592,51.6874,51.6874,70966.0
2017-02-27 15:40:00,57.65,57.69,57.64,57.68,109862.0,51.6964,51.7323,51.6874,51.7233,109862.0
2017-02-27 15:50:00,57.69,57.7,57.65,57.69,209863.0,51.7323,51.7412,51.6964,51.7323,209863.0
2017-02-28 09:30:00,57.48,57.64,57.21,57.3,97067.0,51.544,51.6874,51.3019,51.3826,97067.0
2017-02-28 09:40:00,57.32,57.41,57.13,57.14,52147.0,51.4005,51.4812,51.2301,51.2391,52147.0
2017-02-28 09:50:00,57.16,57.22,57.11,57.2,40465.0,51.257,51.3108,51.2122,51.2929,40465.0
2017-02-28 10:00:00,57.23,57.29,57.16,57.18,59382.0,51.3198,51.3736,51.257,51.275,59382.0
2017-02-28 10:10:00,57.19,57.21,57.03,57.08,49542.0,51.2839,51.3019,51.1404,51.1853,49542.0
2017-02-28 10:20:00,57.05,57.13,56.97,57.03,52812.0,51.1584,51.2301,51.0866,51.1404,52812.0
2017-02-28 10:30:00,57.03,57.1,57.01,57.03,142259.0,51.1404,51.2032,51.1225,51.1404,142259.0
2017-02-28 10:40:00,57.03,57.21,57.02,57.18,73402.0,51.1404,51.3019,51.1315,51.275,73402.0
2017-02-28 10:50:00,57.18,57.2,57.12,57.17,59831.0,51.275,51.2929,51.2211,51.266,59831.0
2017-02-28 11:00:00,57.16,57.33,57.15,57.25,52536.0,51.257,51.4095,51.248,51.3377,52536.0
2017-02-28 11:10:00,57.24,57.38,57.23,57.35,57117.0,51.3288,51.4543,51.3198,51.4274,57117.0
2017-02-28 11:20:00,57.35,57.39,57.31,57.37,42280.0,51.4274,51.4633,51.3915,51.4453,42280.0
2017-02-28 11:30:00,57.37,57.42,57.37,57.4,79551.0,51.4453,51.4902,51.4453,51.4722,79551.0
2017-02-28 11:40:00,57.4,57.51,57.31,57.35,71460.0,51.4722,51.5709,51.3915,51.4274,71460.0
2017-02-28 11:50:00,57.34,57.34,57.25,57.3,29904.0,51.4184,51.4184,51.3377,51.3826,29904.0
2017-02-28 12:00:00,57.31,57.32,57.18,57.18,28936.0,51.3915,51.4005,51.275,51.275,28936.0
2017-02-28 12:10:00,57.16,57.21,57.13,57.16,21903.0,51.257,51.3019,51.2301,51.257,21903.0
2017-02-28 12:20:00,57.17,57.22,57.13,57.19,32753.0,51.266,51.3108,51.2301,51.2839,32753.0
2017-02-28 12:30:00,57.19,57.2,57.12,57.14,26342.0,51.2839,51.2929,51.2211,51.2391,26342.0
2017-02-28 12:40:00,57.14,57.25,57.13,57.22,75813.0,51.2391,51.3377,51.2301,51.3108,75813.0
2017-02-28 12:50:00,57.22,57.25,57.16,57.17,41867.0,51.3108,51.3377,51.257,51.266,41867.0
2017-02-28 13:00:00,57.17,57.23,57.16,57.2,60330.0,51.266,51.3198,51.257,51.2929,60330.0
2017-02-28 13:10:00,57.2,57.22,57.18,57.19,32418.0,51.2929,51.3108,51.275,51.2839,32418.0
2017-02-28 13:20:00,57.19,57.19,57.04,57.04,46932.0,51.2839,51.2839,51.1494,51.1494,46932.0
2017-02-28 13:30:00,57.05,57.18,57.05,57.18,30402.0,51.1584,51.275,51.1584,51.275,30402.0
2017-02-28 13:40:00,57.18,57.23,57.14,57.22,30627.0,51.275,51.3198,51.2391,51.3108,30627.0
2017-02-28 13:50:00,57.22,57.24,57.18,57.23,38038.0,51.3108,51.3288,51.275,51.3198,38038.0
2017-02-28 14:00:00,57.23,57.26,57.1,57.11,83615.0,51.3198,51.3467,51.2032,51.2122,83615.0
2017-02-28 14:10:00,57.11,57.14,57.09,57.11,47892.0,51.2122,51.2391,51.1942,51.2122,47892.0
2017-02-28 14:20:00,57.11,57.11,57.08,57.1,52183.0,51.2122,51.2122,51.1853,51.2032,52183.0
2017-02-28 14:30:00,57.1,57.13,57.09,57.13,33685.0,51.2032,51.2301,51.1942,51.2301,33685.0
2017-02-28 14:40:00,57.12,57.22,57.12,57.22,52441.0,51.2211,51.3108,51.2211,51.3108,52441.0
2017-02-28 14:50:00,57.22,57.22,57.14,57.18,56364.0,51.3108,51.3108,51.2391,51.275,56364.0
2017-02-28 15:00:00,57.18,57.22,57.16,57.21,55013.0,51.275,51.3108,51.257,51.3019,55013.0
2017-02-28 15:10:00,57.21,57.32,57.21,57.28,45417.0,51.3019,51.4005,51.3019,51.3646,45417.0
2017-02-28 15:20:00,57.27,57.29,57.18,57.18,55225.0,51.3557,51.3736,51.275,51.275,55225.0
2017-02-28 15:30:00,57.18,57.2,57.09,57.12,76979.0,51.275,51.2929,51.1942,51.2211,76979.0
2017-02-28 15:40:00,57.11,57.14,57.07,57.12,126954.0,51.2122,51.2391,51.1763,51.2211,126954.0
2017-02-28 15:50:00,57.13,57.18,57.12,57.13,317295.0,51.2301,51.275,51.2211,51.2301,317295.0
2017-03-01 09:30:00,57.83,58.1,57.61,58.02,84251.0,51.8578,52.0999,51.6605,52.0282,84251.0
2017-03-01 09:40:00,58.05,58.28,57.98,58.25,239642.0,52.0551,52.2614,51.9923,52.2345,239642.0
2017-03-01 09:50:00,58.25,58.43,58.23,58.43,93974.0,52.2345,52.3959,52.2165,52.3959,93974.0
2017-03-01 10:00:00,58.44,58.67,58.42,58.56,79072.0,52.4048,52.6111,52.3869,52.5124,79072.0
2017-03-01 10:10:00,58.56,58.65,58.47,58.64,63565.0,52.5124,52.5931,52.4317,52.5842,63565.0
2017-03-01 10:20:00,58.65,58.77,58.65,58.7,48028.0,52.5931,52.7007,52.5931,52.638,48028.0
2017-03-01 10:30:00,58.71,58.84,58.69,58.78,54641.0,52.6469,52.7635,52.629,52.7097,54641.0
2017-03-01 10:40:00,58.79,58.8,58.68,58.68,71374.0,52.7187,52.7277,52.62,52.62,71374.0
2017-03-01 10:50:00,58.69,58.84,58.68,58.83,42280.0,52.629,52.7635,52.62,52.7546,42280.0
2017-03-01 11:00:00,58.83,58.9,58.8,58.9,54518.0,52.7546,52.8173,52.7277,52.8173,54518.0
2017-03-01 11:10:00,58.9,58.95,58.85,58.95,65104.0,52.8173,52.8622,52.7725,52.8622,65104.0
2017-03-01 11:20:00,58.96,59.0,58.89,58.99,64632.0,52.8711,52.907,52.8084,52.898,64632.0
2017-03-01 11:30:00,58.98,59.06,58.95,59.04,85968.0,52.8891,52.9608,52.8622,52.9429,85968.0
2017-03-01 11:40:00,59.03,59.04,58.92,58.94,41441.0,52.9339,52.9429,52.8353,52.8532,41441.0
2017-03-01 11:50:00,58.93,58.97,58.89,58.92,40180.0,52.8442,52.8801,52.8084,52.8353,40180.0
2017-03-01 12:00:00,58.93,59.08,58.91,59.06,37539.0,52.8442,52.9787,52.8263,52.9608,37539.0
2017-03-01 12:10:00,59.05,59.1,58.99,59.0,50065.0,52.9518,52.9967,52.898,52.907,50065.0
2017-03-01 12:20:00,59.0,59.03,58.92,58.93,102249.0,52.907,52.9339,52.8353,52.8442,102249.0
2017-03-01 12:30:00,58.93,59.03,58.91,59.01,56152.0,52.8442,52.9339,52.8263,52.916,56152.0
2017-03-01 12:40:00,59.01,59.03,59.0,59.01,27709.0,52.916,52.9339,52.907,52.916,27709.0
2017-03-01 12:50:00,59.01,59.03,58.99,59.01,57451.0,52.916,52.9339,52.898,52.916,57451.0
2017-03-01 13:00:00,59.0,59.1,59.0,59.01,52665.0,52.907,52.9967,52.907,52.916,52665.0
2017-03-01 13:10:00,59.01,59.03,58.98,58.98,32106.0,52.916,52.9339,52.8891,52.8891,32106.0
2017-03-01 13:20:00,58.99,59.01,58.89,58.93,73388.0,52.898,52.916,52.8084,52.8442,73388.0
2017-03-01 13:30:00,58.94,58.97,58.85,58.89,91314.0,52.8532,52.8801,52.7725,52.8084,91314.0
2017-03-01 13:40:00,58.89,58.95,58.88,58.9,84609.0,52.8084,52.8622,52.7994,52.8173,84609.0
2017-03-01 13:50:00,58.91,58.97,58.9,58.91,63380.0,52.8263,52.8801,52.8173,52.8263,63380.0
2017-03-01 14:00:00,58.91,58.93,58.86,58.88,124766.0,52.8263,52.8442,52.7815,52.7994,124766.0
2017-03-01 14:10:00,58.89,59.01,58.85,58.98,77743.0,52.8084,52.916,52.7725,52.8891,77743.0
2017-03-01 14:20:00,58.98,59.04,58.95,59.01,63877.0,52.8891,52.9429,52.8622,52.916,63877.0
2017-03-01 14:30:00,59.01,59.03,58.94,58.95,50852.0,52.916,52.9339,52.8532,52.8622,50852.0
2017-03-01 14:40:00,58.96,59.03,58.94,59.03,53812.0,52.8711,52.9339,52.8532,52.9339,53812.0
2017-03-01 14:50:00,59.03,59.06,59.0,59.05,58351.0,52.9339,52.9608,52.907,52.9518,58351.0
2017-03-01 15:00:00,59.05,59.09,58.97,58.98,93781.0,52.9518,52.9877,52.8801,52.8891,93781.0
2017-03-01 15:10:00,58.98,59.01,58.91,58.94,114241.0,52.8891,52.916,52.8263,52.8532,114241.0
2017-03-01 15:20:00,58.95,58.97,58.84,58.86,74428.0,52.8622,52.8801,52.7635,52.7815,74428.0
2017-03-01 15:30:00,58.85,58.92,58.82,58.91,79595.0,52.7725,52.8353,52.7456,52.8263,79595.0
2017-03-01 15:40:00,58.92,59.01,58.91,58.99,158628.0,52.8353,52.916,52.8263,52.898,158628.0
2017-03-01 15:50:00,59.0,59.02,58.9,58.94,315533.0,52.907,52.9249,52.8173,52.8532,315533.0
2017-03-02 09:30:00,58.89,58.98,58.75,58.83,89543.0,52.8084,52.8891,52.6828,52.7546,89543.0
2017-03-02 09:40:00,58.83,58.85,58.68,58.73,33253.0,52.7546,52.7725,52.62,52.6649,33253.0
2017-03-02 09:50:00,58.73,58.82,58.65,58.79,47104.0,52.6649,52.7456,52.5931,52.7187,47104.0
2017-03-02 10:00:00,58.76,58.78,58.67,58.68,101000.0,52.6918,52.7097,52.6111,52.62,101000.0
2017-03-02 10:10:00,58.68,58.69,58.56,58.65,82600.0,52.62,52.629,52.5124,52.5931,82600.0
2017-03-02 10:20:00,58.65,58.76,58.64,58.7,34101.0,52.5931,52.6918,52.5842,52.638,34101.0
2017-03-02 10:30:00,58.7,58.7,58.61,58.66,46906.0,52.638,52.638,52.5573,52.6021,46906.0
2017-03-02 10:40:00,58.65,58.68,58.6,58.66,39575.0,52.5931,52.62,52.5483,52.6021,39575.0
2017-03-02 10:50:00,58.66,58.7,58.6,58.65,48470.0,52.6021,52.638,52.5483,52.5931,48470.0
2017-03-02 11:00:00,58.65,58.66,58.52,58.54,43074.0,52.5931,52.6021,52.4766,52.4945,43074.0
2017-03-02 11:10:00,58.54,58.58,58.47,58.56,76855.0,52.4945,52.5304,52.4317,52.5124,76855.0
2017-03-02 11:20:00,58.56,58.64,58.55,58.57,43332.0,52.5124,52.5842,52.5035,52.5214,43332.0
2017-03-02 11:30:00,58.57,58.58,58.5,58.55,55710.0,52.5214,52.5304,52.4586,52.5035,55710.0
2017-03-02 11:40:00,58.55,58.62,58.53,58.57,35921.0,52.5035,52.5662,52.4855,52.5214,35921.0
2017-03-02 11:50:00,58.58,58.6,58.52,58.53,28978.0,52.5304,52.5483,52.4766,52.4855,28978.0
2017-03-02 12:00:00,58.54,58.59,58.49,58.53,42093.0,52.4945,52.5393,52.4497,52.4855,42093.0
2017-03-02 12:10:00,58.53,58.55,58.5,58.51,33210.0,52.4855,52.5035,52.4586,52.4676,33210.0
2017-03-02 12:20:00,58.5,58.5,58.4,58.45,27140.0,52.4586,52.4586,52.369,52.4138,27140.0
2017-03-02 12:30:00,58.44,58.5,58.43,58.48,21645.0,52.4048,52.4586,52.3959,52.4407,21645.0
2017-03-02 12:40:00,58.48,58.51,58.4,58.41,45960.0,52.4407,52.4676,52.369,52.3779,45960.0
2017-03-02 12:50:00,58.42,58.46,58.39,58.44,26294.0,52.3869,52.4228,52.36,52.4048,26294.0
2017-03-02 13:00:00,58.43,58.44,58.38,58.39,30947.0,52.3959,52.4048,52.351,52.36,30947.0
2017-03-02 13:10:00,58.39,58.44,58.37,58.43,31521.0,52.36,52.4048,52.3421,52.3959,31521.0
2017-03-02 13:20:00,58.42,58.52,58.41,58.51,50700.0,52.3869,52.4766,52.3779,52.4676,50700.0
2017-03-02 13:30:00,58.5,58.5,58.43,58.45,38320.0,52.4586,52.4586,52.3959,52.4138,38320.0
2017-03-02 13:40:00,58.45,58.5,58.44,58.5,47762.0,52.4138,52.4586,52.4048,52.4586,47762.0
2017-03-02 13:50:00,58.5,58.55,58.47,58.55,43741.0,52.4586,52.5035,52.4317,52.5035,43741.0
2017-03-02 14:00:00,58.55,58.55,58.49,58.49,33789.0,52.5035,52.5035,52.4497,52.4497,33789.0
2017-03-02 14:10:00,58.49,58.5,58.44,58.44,45793.0,52.4497,52.4586,52.4048,52.4048,45793.0
2017-03-02 14:20:00,58.44,58.59,58.43,58.57,65403.0,52.4048,52.5393,52.3959,52.5214,65403.0
2017-03-02 14:30:00,58.56,58.59,58.52,58.58,71165.0,52.5124,52.5393,52.4766,52.5304,71165.0
2017-03-02 14:40:00,58.57,58.62,58.54,58.62,60953.0,52.5214,52.5662,52.4945,52.5662,60953.0
2017-03-02 14:50:00,58.62,58.64,58.57,58.64,37813.0,52.5662,52.5842,52.5214,52.5842,37813.0
2017-03-02 15:00:00,58.63,58.63,58.54,58.55,53677.0,52.5752,52.5752,52.4945,52.5035,53677.0
2017-03-02 15:10:00,58.55,58.56,58.46,58.47,99475.0,52.5035,52.5124,52.4228,52.4317,99475.0
2017-03-02 15:20:00,58.47,58.53,58.47,58.53,90401.0,52.4317,52.4855,52.4317,52.4855,90401.0
2017-03-02 15:30:00,58.53,58.6,58.49,58.59,139136.0,52.4855,52.5483,52.4497,52.5393,139136.0
2017-03-02 15:40:00,58.58,58.6,58.48,58.52,162080.0,52.5304,52.5483,52.4407,52.4766,162080.0
2017-03-02 15:50:00,58.52,58.57,58.49,58.51,373783.0,52.4766,52.5214,52.4497,52.4676,373783.0
2017-03-03 09:30:00,58.52,58.55,58.19,58.36,85007.0,52.4766,52.5035,52.1806,52.3331,85007.0
2017-03-03 09:40:00,58.36,58.47,58.26,58.27,54404.0,52.3331,52.4317,52.2434,52.2524,54404.0
2017-03-03 09:50:00,58.28,58.33,58.07,58.1,43407.0,52.2614,52.3062,52.073,52.0999,43407.0
2017-03-03 10:00:00,58.11,58.28,58.1,58.27,59234.0,52.1089,52.2614,52.0999,52.2524,59234.0
2017-03-03 10:10:00,58.26,58.47,58.22,58.43,67417.0,52.2434,52.4317,52.2075,52.3959,67417.0
2017-03-03 10:20:00,58.43,58.53,58.4,58.4,54170.0,52.3959,52.4855,52.369,52.369,54170.0
2017-03-03 10:30:00,58.4,58.46,58.38,58.44,35627.0,52.369,52.4228,52.351,52.4048,35627.0
2017-03-03 10:40:00,58.43,58.46,58.38,58.42,33564.0,52.3959,52.4228,52.351,52.3869,33564.0
2017-03-03 10:50:00,58.4,58.4,58.3,58.33,83803.0,52.369,52.369,52.2793,52.3062,83803.0
2017-03-03 11:00:00,58.33,58.4,58.31,58.38,40775.0,52.3062,52.369,52.2883,52.351,40775.0
2017-03-03 11:10:00,58.37,58.44,58.36,58.38,42752.0,52.3421,52.4048,52.3331,52.351,42752.0
2017-03-03 11:20:00,58.39,58.46,58.37,58.37,45685.0,52.36,52.4228,52.3421,52.3421,45685.0
2017-03-03 11:30:00,58.38,58.49,58.38,58.48,33094.0,52.351,52.4497,52.351,52.4407,33094.0
2017-03-03 11:40:00,58.48,58.56,58.48,58.55,56985.0,52.4407,52.5124,52.4407,52.5035,56985.0
2017-03-03 11:50:00,58.54,58.55,58.45,58.48,45476.0,52.4945,52.5035,52.4138,52.4407,45476.0
2017-03-03 12:00:00,58.48,58.53,58.46,58.49,52113.0,52.4407,52.4855,52.4228,52.4497,52113.0
2017-03-03 12:10:00,58.48,58.55,58.46,58.55,39348.0,52.4407,52.5035,52.4228,52.5035,39348.0
2017-03-03 12:20:00,58.55,58.68,58.55,58.67,57875.0,52.5035,52.62,52.5035,52.6111,57875.0
2017-03-03 12:30:00,58.67,58.75,58.65,58.73,61434.0,52.6111,52.6828,52.5931,52.6649,61434.0
2017-03-03 12:40:00,58.73,58.82,58.7,58.8,43178.0,52.6649,52.7456,52.638,52.7277,43178.0
2017-03-03 12:50:00,58.8,58.81,58.76,58.8,50188.0,52.7277,52.7366,52.6918,52.7277,50188.0
2017-03-03 13:00:00,58.79,58.85,58.76,58.77,39338.0,52.7187,52.7725,52.6918,52.7007,39338.0
2017-03-03 13:10:00,58.77,58.8,58.69,58.73,86392.0,52.7007,52.7277,52.629,52.6649,86392.0
2017-03-03 13:20:00,58.71,58.78,58.67,58.73,79934.0,52.6469,52.7097,52.6111,52.6649,79934.0
2017-03-03 13:30:00,58.73,58.74,58.7,58.73,43961.0,52.6649,52.6738,52.638,52.6649,43961.0
2017-03-03 13:40:00,58.74,58.85,58.73,58.83,78117.0,52.6738,52.7725,52.6649,52.7546,78117.0
2017-03-03 13:50:00,58.84,58.84,58.69,58.71,51751.0,52.7635,52.7635,52.629,52.6469,51751.0
2017-03-03 14:00:00,58.7,58.74,58.66,58.69,57503.0,52.638,52.6738,52.6021,52.629,57503.0
2017-03-03 14:10:00,58.69,58.75,58.69,58.69,36894.0,52.629,52.6828,52.629,52.629,36894.0
2017-03-03 14:20:00,58.69,58.74,58.64,58.65,55686.0,52.629,52.6738,52.5842,52.5931,55686.0
2017-03-03 14:30:00,58.65,58.75,58.65,58.72,44836.0,52.5931,52.6828,52.5931,52.6559,44836.0
2017-03-03 14:40:00,58.71,58.73,58.67,58.71,40575.0,52.6469,52.6649,52.6111,52.6469,40575.0
2017-03-03 14:50:00,58.7,58.77,58.68,58.74,73037.0,52.638,52.7007,52.62,52.6738,73037.0
2017-03-03 15:00:00,58.73,58.74,58.69,58.71,50141.0,52.6649,52.6738,52.629,52.6469,50141.0
2017-03-03 15:10:00,58.71,58.74,58.69,58.72,102172.0,52.6469,52.6738,52.629,52.6559,102172.0
2017-03-03 15:20:00,58.72,58.74,58.69,58.73,43691.0,52.6559,52.6738,52.629,52.6649,43691.0
2017-03-03 15:30:00,58.73,58.78,58.7,58.76,122000.0,52.6649,52.7097,52.638,52.6918,122000.0
2017-03-03 15:40:00,58.76,58.76,58.69,58.7,139590.0,52.6918,52.6918,52.629,52.638,139590.0
2017-03-03 15:50:00,58.7,58.76,58.69,58.73,258302.0,52.638,52.6918,52.629,52.6649,258302.0
2017-03-06 09:30:00,58.42,58.61,58.1,58.57,99600.0,52.3869,52.5573,52.0999,52.5214,99600.0
2017-03-06 09:40:00,58.55,58.73,58.55,58.7,42925.0,52.5035,52.6649,52.5035,52.638,42925.0
2017-03-06 09:50:00,58.7,58.84,58.7,58.79,42892.0,52.638,52.7635,52.638,52.7187,42892.0
2017-03-06 10:00:00,58.79,58.93,58.77,58.83,101728.0,52.7187,52.8442,52.7007,52.7546,101728.0
2017-03-06 10:10:00,58.83,58.83,58.64,58.7,57472.0,52.7546,52.7546,52.5842,52.638,57472.0
2017-03-06 10:20:00,58.7,58.71,58.58,58.6,28424.0,52.638,52.6469,52.5304,52.5483,28424.0
2017-03-06 10:30:00,58.6,58.61,58.52,58.58,38426.0,52.5483,52.5573,52.4766,52.5304,38426.0
2017-03-06 10:40:00,58.58,58.67,58.55,58.67,39637.0,52.5304,52.6111,52.5035,52.6111,39637.0
2017-03-06 10:50:00,58.68,58.73,58.65,58.73,52977.0,52.62,52.6649,52.5931,52.6649,52977.0
2017-03-06 11:00:00,58.73,58.82,58.69,58.75,45020.0,52.6649,52.7456,52.629,52.6828,45020.0
2017-03-06 11:10:00,58.75,58.8,58.7,58.78,28895.0,52.6828,52.7277,52.638,52.7097,28895.0
2017-03-06 11:20:00,58.79,58.88,58.78,58.86,48612.0,52.7187,52.7994,52.7097,52.7815,48612.0
2017-03-06 11:30:00,58.86,58.89,58.81,58.86,40679.0,52.7815,52.8084,52.7366,52.7815,40679.0
2017-03-06 11:40:00,58.86,58.95,58.86,58.95,58211.0,52.7815,52.8622,52.7815,52.8622,58211.0
2017-03-06 11:50:00,58.95,58.99,58.88,58.88,70531.0,52.8622,52.898,52.7994,52.7994,70531.0
2017-03-06 12:00:00,58.87,58.87,58.75,58.81,35073.0,52.7904,52.7904,52.6828,52.7366,35073.0
2017-03-06 12:10:00,58.81,58.94,58.81,58.9,49638.0,52.7366,52.8532,52.7366,52.8173,49638.0
2017-03-06 12:20:00,58.89,59.0,58.86,58.96,50433.0,52.8084,52.907,52.7815,52.8711,50433.0
2017-03-06 12:30:00,58.96,59.0,58.93,58.93,29904.0,52.8711,52.907,52.8442,52.8442,29904.0
2017-03-06 12:40:00,58.94,59.02,58.94,58.95,51768.0,52.8532,52.9249,52.8532,52.8622,51768.0
2017-03-06 12:50:00,58.96,59.0,58.93,58.96,23293.0,52.8711,52.907,52.8442,52.8711,23293.0
2017-03-06 13:00:00,58.96,59.01,58.94,58.96,34373.0,52.8711,52.916,52.8532,52.8711,34373.0
2017-03-06 13:10:00,58.96,59.08,58.94,59.08,86586.0,52.8711,52.9787,52.8532,52.9787,86586.0
2017-03-06 13:20:00,59.09,59.18,59.08,59.13,71913.0,52.9877,53.0684,52.9787,53.0236,71913.0
2017-03-06 13:30:00,59.12,59.16,59.1,59.12,46314.0,53.0146,53.0505,52.9967,53.0146,46314.0
2017-03-06 13:40:00,59.12,59.13,59.03,59.05,33915.0,53.0146,53.0236,52.9339,52.9518,33915.0
2017-03-06 13:50:00,59.05,59.11,59.05,59.1,47661.0,52.9518,53.0056,52.9518,52.9967,47661.0
2017-03-06 14:00:00,59.1,59.1,59.04,59.09,41389.0,52.9967,52.9967,52.9429,52.9877,41389.0
2017-03-06 14:10:00,59.08,59.14,59.05,59.05,67794.0,52.9787,53.0325,52.9518,52.9518,67794.0
2017-03-06 14:20:00,59.05,59.11,59.05,59.09,69400.0,52.9518,53.0056,52.9518,52.9877,69400.0
2017-03-06 14:30:00,59.08,59.09,59.04,59.07,44302.0,52.9787,52.9877,52.9429,52.9698,44302.0
2017-03-06 14:40:00,59.07,59.15,59.07,59.12,54849.0,52.9698,53.0415,52.9698,53.0146,54849.0
2017-03-06 14:50:00,59.12,59.16,59.11,59.13,57406.0,53.0146,53.0505,53.0056,53.0236,57406.0
2017-03-06 15:00:00,59.13,59.14,59.09,59.1,73941.0,53.0236,53.0325,52.9877,52.9967,73941.0
2017-03-06 15:10:00,59.1,59.18,59.09,59.16,53778.0,52.9967,53.0684,52.9877,53.0505,53778.0
2017-03-06 15:20:00,59.16,59.17,59.12,59.12,78064.0,53.0505,53.0594,53.0146,53.0146,78064.0
2017-03-06 15:30:00,59.12,59.16,59.08,59.14,134791.0,53.0146,53.0505,52.9787,53.0325,134791.0
2017-03-06 15:40:00,59.14,59.22,59.13,59.15,287179.0,53.0325,53.1043,53.0236,53.0415,287179.0
2017-03-06 15:50:00,59.16,59.17,59.0,59.03,530563.0,53.0505,53.0594,52.907,52.9339,530563.0
2017-03-07 09:30:00,58.95,59.02,58.85,59.01,62771.0,52.8622,52.9249,52.7725,52.916,62771.0
2017-03-07 09:40:00,59.0,59.05,58.75,58.8,46038.0,52.907,52.9518,52.6828,52.7277,46038.0
2017-03-07 09:50:00,58.8,59.02,58.77,58.98,55932.0,52.7277,52.9249,52.7007,52.8891,55932.0
2017-03-07 10:00:00,58.97,59.0,58.94,58.95,55145.0,52.8801,52.907,52.8532,52.8622,55145.0
2017-03-07 10:10:00,58.96,59.0,58.95,58.97,31560.0,52.8711,52.907,52.8622,52.8801,31560.0
2017-03-07 10:20:00,58.97,59.05,58.9,59.05,60290.0,52.8801,52.9518,52.8173,52.9518,60290.0
2017-03-07 10:30:00,59.04,59.05,58.95,58.95,25530.0,52.9429,52.9518,52.8622,52.8622,25530.0
2017-03-07 10:40:00,58.96,59.02,58.94,58.96,64415.0,52.8711,52.9249,52.8532,52.8711,64415.0
2017-03-07 10:50:00,58.95,59.02,58.9,58.91,49020.0,52.8622,52.9249,52.8173,52.8263,49020.0
2017-03-07 11:00:00,58.91,58.94,58.84,58.85,44150.0,52.8263,52.8532,52.7635,52.7725,44150.0
2017-03-07 11:10:00,58.84,58.88,58.78,58.85,42366.0,52.7635,52.7994,52.7097,52.7725,42366.0
2017-03-07 11:20:00,58.85,58.89,58.83,58.83,34710.0,52.7725,52.8084,52.7546,52.7546,34710.0
2017-03-07 11:30:00,58.83,58.91,58.8,58.9,25807.0,52.7546,52.8263,52.7277,52.8173,25807.0
2017-03-07 11:40:00,58.9,58.93,58.89,58.93,23467.0,52.8173,52.8442,52.8084,52.8442,23467.0
2017-03-07 11:50:00,58.93,58.96,58.91,58.93,28892.0,52.8442,52.8711,52.8263,52.8442,28892.0
2017-03-07 12:00:00,58.92,58.92,58.89,58.91,26820.0,52.8353,52.8353,52.8084,52.8263,26820.0
2017-03-07 12:10:00,58.9,58.92,58.89,58.91,43034.0,52.8173,52.8353,52.8084,52.8263,43034.0
2017-03-07 12:20:00,58.9,58.92,58.83,58.89,57217.0,52.8173,52.8353,52.7546,52.8084,57217.0
2017-03-07 12:30:00,58.9,58.93,58.87,58.9,41660.0,52.8173,52.8442,52.7904,52.8173,41660.0
2017-03-07 12:40:00,58.9,58.92,58.85,58.9,31311.0,52.8173,52.8353,52.7725,52.8173,31311.0
2017-03-07 12:50:00,58.91,58.92,58.85,58.9,30010.0,52.8263,52.8353,52.7725,52.8173,30010.0
2017-03-07 13:00:00,58.9,58.92,58.85,58.91,36288.0,52.8173,52.8353,52.7725,52.8263,36288.0
2017-03-07 13:10:00,58.91,58.94,58.89,58.93,26499.0,52.8263,52.8532,52.8084,52.8442,26499.0
2017-03-07 13:20:00,58.92,58.93,58.85,58.89,71032.0,52.8353,52.8442,52.7725,52.8084,71032.0
2017-03-07 13:30:00,58.89,58.9,58.82,58.85,47261.0,52.8084,52.8173,52.7456,52.7725,47261.0
2017-03-07 13:40:00,58.85,58.86,58.8,58.83,232527.0,52.7725,52.7815,52.7277,52.7546,232527.0
2017-03-07 13:50:00,58.82,58.89,58.79,58.88,50532.0,52.7456,52.8084,52.7187,52.7994,50532.0
2017-03-07 14:00:00,58.89,58.89,58.84,58.86,27928.0,52.8084,52.8084,52.7635,52.7815,27928.0
2017-03-07 14:10:00,58.87,58.89,58.86,58.87,25440.0,52.7904,52.8084,52.7815,52.7904,25440.0
2017-03-07 14:20:00,58.87,58.92,58.85,58.91,29531.0,52.7904,52.8353,52.7725,52.8263,29531.0
2017-03-07 14:30:00,58.91,58.92,58.81,58.85,47653.0,52.8263,52.8353,52.7366,52.7725,47653.0
2017-03-07 14:40:00,58.85,58.88,58.84,58.88,28778.0,52.7725,52.7994,52.7635,52.7994,28778.0
2017-03-07 14:50:00,58.88,58.91,58.83,58.84,31862.0,52.7994,52.8263,52.7546,52.7635,31862.0
2017-03-07 15:00:00,58.85,58.89,58.81,58.81,58853.0,52.7725,52.8084,52.7366,52.7366,58853.0
2017-03-07 15:10:00,58.81,58.82,58.78,58.79,40046.0,52.7366,52.7456,52.7097,52.7187,40046.0
2017-03-07 15:20:00,58.79,58.81,58.69,58.7,55239.0,52.7187,52.7366,52.629,52.638,55239.0
2017-03-07 15:30:00,58.71,58.72,58.62,58.63,74557.0,52.6469,52.6559,52.5662,52.5752,74557.0
2017-03-07 15:40:00,58.63,58.63,58.55,58.59,124384.0,52.5752,52.5752,52.5035,52.5393,124384.0
2017-03-07 15:50:00,58.59,58.63,58.56,58.63,176319.0,52.5393,52.5752,52.5124,52.5752,176319.0
2017-03-08 09:30:00,58.86,58.95,58.65,58.89,61324.0,52.7815,52.8622,52.5931,52.8084,61324.0
2017-03-08 09:40:00,58.9,59.13,58.88,59.03,34002.0,52.8173,53.0236,52.7994,52.9339,34002.0
2017-03-08 09:50:00,59.04,59.2,59.01,59.17,187635.0,52.9429,53.0863,52.916,53.0594,187635.0
2017-03-08 10:00:00,59.16,59.17,59.04,59.04,47719.0,53.0505,53.0594,52.9429,52.9429,47719.0
2017-03-08 10:10:00,59.04,59.18,59.03,59.15,48189.0,52.9429,53.0684,52.9339,53.0415,48189.0
2017-03-08 10:20:00,59.15,59.26,59.1,59.1,104347.0,53.0415,53.1401,52.9967,52.9967,104347.0
2017-03-08 10:30:00,59.09,59.18,59.09,59.18,29687.0,52.9877,53.0684,52.9877,53.0684,29687.0
2017-03-08 10:40:00,59.16,59.2,59.13,59.16,43560.0,53.0505,53.0863,53.0236,53.0505,43560.0
2017-03-08 10:50:00,59.15,59.19,59.13,59.15,58411.0,53.0415,53.0774,53.0236,53.0415,58411.0
2017-03-08 11:00:00,59.15,59.24,59.14,59.2,84344.0,53.0415,53.1222,53.0325,53.0863,84344.0
2017-03-08 11:10:00,59.19,59.25,59.17,59.17,38394.0,53.0774,53.1312,53.0594,53.0594,38394.0
2017-03-08 11:20:00,59.15,59.27,59.13,59.2,70768.0,53.0415,53.1491,53.0236,53.0863,70768.0
2017-03-08 11:30:00,59.18,59.2,59.08,59.11,60859.0,53.0684,53.0863,52.9787,53.0056,60859.0
2017-03-08 11:40:00,59.11,59.19,59.08,59.19,58735.0,53.0056,53.0774,52.9787,53.0774,58735.0
2017-03-08 11:50:00,59.18,59.3,59.18,59.29,89814.0,53.0684,53.176,53.0684,53.167,89814.0
2017-03-08 12:00:00,59.29,59.33,59.25,59.28,31769.0,53.167,53.2029,53.1312,53.1581,31769.0
2017-03-08 12:10:00,59.29,59.34,59.28,59.32,29407.0,53.167,53.2119,53.1581,53.194,29407.0
2017-03-08 12:20:00,59.31,59.37,59.29,59.3,30539.0,53.185,53.2388,53.167,53.176,30539.0
2017-03-08 12:30:00,59.3,59.33,59.26,59.29,31754.0,53.176,53.2029,53.1401,53.167,31754.0
2017-03-08 12:40:00,59.29,59.36,59.26,59.35,62994.0,53.167,53.2298,53.1401,53.2209,62994.0
2017-03-08 12:50:00,59.34,59.41,59.33,59.41,43039.0,53.2119,53.2747,53.2029,53.2747,43039.0
2017-03-08 13:00:00,59.41,59.42,59.36,59.38,100375.0,53.2747,53.2836,53.2298,53.2478,100375.0
2017-03-08 13:10:00,59.38,59.46,59.35,59.36,49722.0,53.2478,53.3195,53.2209,53.2298,49722.0
2017-03-08 13:20:00,59.36,59.38,59.16,59.16,83805.0,53.2298,53.2478,53.0505,53.0505,83805.0
2017-03-08 13:30:00,59.18,59.29,59.18,59.26,48484.0,53.0684,53.167,53.0684,53.1401,48484.0
2017-03-08 13:40:00,59.26,59.28,59.18,59.19,46882.0,53.1401,53.1581,53.0684,53.0774,46882.0
2017-03-08 13:50:00,59.19,59.28,59.14,59.28,35443.0,53.0774,53.1581,53.0325,53.1581,35443.0
2017-03-08 14:00:00,59.26,59.3,59.23,59.24,32133.0,53.1401,53.176,53.1132,53.1222,32133.0
2017-03-08 14:10:00,59.23,59.3,59.22,59.23,55336.0,53.1132,53.176,53.1043,53.1132,55336.0
2017-03-08 14:20:00,59.23,59.27,59.21,59.27,83963.0,53.1132,53.1491,53.0953,53.1491,83963.0
2017-03-08 14:30:00,59.27,59.28,59.21,59.23,136750.0,53.1491,53.1581,53.0953,53.1132,136750.0
2017-03-08 14:40:00,59.23,59.33,59.22,59.31,67621.0,53.1132,53.2029,53.1043,53.185,67621.0
2017-03-08 14:50:00,59.32,59.34,59.29,59.32,37309.0,53.194,53.2119,53.167,53.194,37309.0
2017-03-08 15:00:00,59.32,59.4,59.3,59.39,77577.0,53.194,53.2657,53.176,53.2567,77577.0
2017-03-08 15:10:00,59.39,59.47,59.37,59.45,142996.0,53.2567,53.3285,53.2388,53.3105,142996.0
2017-03-08 15:20:00,59.45,59.48,59.39,59.41,107003.0,53.3105,53.3374,53.2567,53.2747,107003.0
2017-03-08 15:30:00,59.4,59.44,59.32,59.37,145794.0,53.2657,53.3016,53.194,53.2388,145794.0
2017-03-08 15:40:00,59.37,59.39,59.27,59.31,117361.0,53.2388,53.2567,53.1491,53.185,117361.0
2017-03-08 15:50:00,59.32,59.41,59.3,59.38,287850.0,53.194,53.2747,53.176,53.2478,287850.0
2017-03-09 09:30:00,59.53,59.83,59.46,59.83,91622.0,53.3823,53.6513,53.3195,53.6513,91622.0
2017-03-09 09:40:00,59.83,59.85,59.53,59.57,62752.0,53.6513,53.6692,53.3823,53.4181,62752.0
2017-03-09 09:50:00,59.58,59.73,59.47,59.72,114066.0,53.4271,53.5616,53.3285,53.5526,114066.0
2017-03-09 10:00:00,59.71,59.73,59.61,59.65,78988.0,53.5437,53.5616,53.454,53.4899,78988.0
2017-03-09 10:10:00,59.65,59.81,59.63,59.72,56220.0,53.4899,53.6333,53.4719,53.5526,56220.0
2017-03-09 10:20:00,59.71,59.76,59.67,59.69,52851.0,53.5437,53.5885,53.5078,53.5257,52851.0
2017-03-09 10:30:00,59.69,59.74,59.61,59.72,59972.0,53.5257,53.5706,53.454,53.5526,59972.0
2017-03-09 10:40:00,59.7,59.78,59.66,59.72,61231.0,53.5347,53.6064,53.4988,53.5526,61231.0
2017-03-09 10:50:00,59.72,59.78,59.69,59.77,62053.0,53.5526,53.6064,53.5257,53.5975,62053.0
2017-03-09 11:00:00,59.76,59.92,59.76,59.91,103470.0,53.5885,53.732,53.5885,53.723,103470.0
2017-03-09 11:10:00,59.9,59.96,59.83,59.9,93419.0,53.7141,53.7679,53.6513,53.7141,93419.0
2017-03-09 11:20:00,59.89,59.94,59.8,59.92,69517.0,53.7051,53.7499,53.6244,53.732,69517.0
2017-03-09 11:30:00,59.91,59.99,59.89,59.94,78719.0,53.723,53.7948,53.7051,53.7499,78719.0
2017-03-09 11:40:00,59.95,60.03,59.91,60.03,126345.0,53.7589,53.8306,53.723,53.8306,126345.0
2017-03-09 11:50:00,60.04,60.17,60.02,60.15,166380.0,53.8396,53.9562,53.8217,53.9382,166380.0
2017-03-09 12:00:00,60.13,60.18,60.11,60.17,108189.0,53.9203,53.9651,53.9024,53.9562,108189.0
2017-03-09 12:10:00,60.17,60.2,60.14,60.16,79038.0,53.9562,53.9831,53.9293,53.9472,79038.0
2017-03-09 12:20:00,60.16,60.2,60.14,60.17,89338.0,53.9472,53.9831,53.9293,53.9562,89338.0
2017-03-09 12:30:00,60.16,60.23,60.14,60.23,139879.0,53.9472,54.01,53.9293,54.01,139879.0
2017-03-09 12:40:00,60.22,60.25,60.19,60.23,139436.0,54.001,54.0279,53.9741,54.01,139436.0
2017-03-09 12:50:00,60.23,60.37,60.22,60.33,142481.0,54.01,54.1355,54.001,54.0996,142481.0
2017-03-09 13:00:00,60.33,60.43,60.33,60.41,126551.0,54.0996,54.1893,54.0996,54.1714,126551.0
2017-03-09 13:10:00,60.42,60.45,60.38,60.42,99352.0,54.1804,54.2073,54.1445,54.1804,99352.0
2017-03-09 13:20:00,60.4,60.41,60.32,60.36,101488.0,54.1624,54.1714,54.0907,54.1265,101488.0
2017-03-09 13:30:00,60.34,60.37,60.19,60.36,84114.0,54.1086,54.1355,53.9741,54.1265,84114.0
2017-03-09 13:40:00,60.35,60.38,60.3,60.36,83878.0,54.1176,54.1445,54.0727,54.1265,83878.0
2017-03-09 13:50:00,60.37,60.39,60.3,60.35,71590.0,54.1355,54.1535,54.0727,54.1176,71590.0
2017-03-09 14:00:00,60.34,60.36,60.06,60.1,92585.0,54.1086,54.1265,53.8575,53.8934,92585.0
2017-03-09 14:10:00,60.09,60.1,59.99,60.05,135154.0,53.8844,53.8934,53.7948,53.8486,135154.0
2017-03-09 14:20:00,60.06,60.08,59.96,60.04,132070.0,53.8575,53.8755,53.7679,53.8396,132070.0
2017-03-09 14:30:00,60.03,60.07,60.01,60.05,143144.0,53.8306,53.8665,53.8127,53.8486,143144.0
2017-03-09 14:40:00,60.04,60.08,60.0,60.05,92474.0,53.8396,53.8755,53.8037,53.8486,92474.0
2017-03-09 14:50:00,60.05,60.08,59.99,60.06,69709.0,53.8486,53.8755,53.7948,53.8575,69709.0
2017-03-09 15:00:00,60.05,60.08,59.98,60.02,105363.0,53.8486,53.8755,53.7858,53.8217,105363.0
2017-03-09 15:10:00,60.02,60.05,59.97,59.97,80460.0,53.8217,53.8486,53.7768,53.7768,80460.0
2017-03-09 15:20:00,59.97,60.01,59.95,60.0,91335.0,53.7768,53.8127,53.7589,53.8037,91335.0
2017-03-09 15:30:00,60.0,60.08,59.99,60.0,147713.0,53.8037,53.8755,53.7948,53.8037,147713.0
2017-03-09 15:40:00,60.0,60.02,59.89,59.89,148774.0,53.8037,53.8217,53.7051,53.7051,148774.0
2017-03-09 15:50:00,59.89,60.1,59.89,60.07,526221.0,53.7051,53.8934,53.7051,53.8665,526221.0
2017-03-10 09:30:00,60.33,60.4,59.89,60.28,188637.0,54.0996,54.1624,53.7051,54.0548,188637.0
2017-03-10 09:40:00,60.27,60.37,60.23,60.34,129208.0,54.0458,54.1355,54.01,54.1086,129208.0
2017-03-10 09:50:00,60.33,60.55,60.28,60.54,186489.0,54.0996,54.2969,54.0548,54.288,186489.0
2017-03-10 10:00:00,60.55,60.86,60.52,60.84,142408.0,54.2969,54.5749,54.27,54.557,142408.0
2017-03-10 10:10:00,60.84,60.84,60.64,60.76,84928.0,54.557,54.557,54.3776,54.4852,84928.0
2017-03-10 10:20:00,60.75,60.82,60.72,60.73,90506.0,54.4763,54.539,54.4494,54.4583,90506.0
2017-03-10 10:30:00,60.73,60.74,60.44,60.45,73817.0,54.4583,54.4673,54.1983,54.2073,73817.0
2017-03-10 10:40:00,60.45,60.53,60.36,60.53,98357.0,54.2073,54.279,54.1265,54.279,98357.0
2017-03-10 10:50:00,60.52,60.57,60.35,60.37,83674.0,54.27,54.3149,54.1176,54.1355,83674.0
2017-03-10 11:00:00,60.36,60.46,60.32,60.44,78698.0,54.1265,54.2162,54.0907,54.1983,78698.0
2017-03-10 11:10:00,60.45,60.45,60.38,60.4,62785.0,54.2073,54.2073,54.1445,54.1624,62785.0
2017-03-10 11:20:00,60.4,60.43,60.36,60.4,71706.0,54.1624,54.1893,54.1265,54.1624,71706.0
2017-03-10 11:30:00,60.4,60.44,60.36,60.4,64018.0,54.1624,54.1983,54.1265,54.1624,64018.0
2017-03-10 11:40:00,60.39,60.43,60.38,60.4,52804.0,54.1535,54.1893,54.1445,54.1624,52804.0
2017-03-10 11:50:00,60.39,60.4,60.28,60.29,49748.0,54.1535,54.1624,54.0548,54.0638,49748.0
2017-03-10 12:00:00,60.29,60.32,60.24,60.26,53918.0,54.0638,54.0907,54.0189,54.0369,53918.0
2017-03-10 12:10:00,60.26,60.29,60.23,60.25,37418.0,54.0369,54.0638,54.01,54.0279,37418.0
2017-03-10 12:20:00,60.25,60.26,60.16,60.17,41275.0,54.0279,54.0369,53.9472,53.9562,41275.0
2017-03-10 12:30:00,60.16,60.2,60.12,60.2,45079.0,53.9472,53.9831,53.9113,53.9831,45079.0
2017-03-10 12:40:00,60.2,60.23,60.07,60.09,56658.0,53.9831,54.01,53.8665,53.8844,56658.0
2017-03-10 12:50:00,60.1,60.12,59.94,60.02,45493.0,53.8934,53.9113,53.7499,53.8217,45493.0
2017-03-10 13:00:00,60.03,60.05,59.77,59.82,63245.0,53.8306,53.8486,53.5975,53.6423,63245.0
2017-03-10 13:10:00,59.83,59.88,59.8,59.84,52553.0,53.6513,53.6961,53.6244,53.6602,52553.0
2017-03-10 13:20:00,59.84,59.94,59.84,59.87,52074.0,53.6602,53.7499,53.6602,53.6872,52074.0
2017-03-10 13:30:00,59.87,59.91,59.84,59.84,46158.0,53.6872,53.723,53.6602,53.6602,46158.0
2017-03-10 13:40:00,59.84,59.93,59.83,59.91,42709.0,53.6602,53.741,53.6513,53.723,42709.0
2017-03-10 13:50:00,59.91,59.97,59.87,59.97,46377.0,53.723,53.7768,53.6872,53.7768,46377.0
2017-03-10 14:00:00,59.97,59.99,59.89,59.9,43319.0,53.7768,53.7948,53.7051,53.7141,43319.0
2017-03-10 14:10:00,59.91,60.02,59.88,60.02,54322.0,53.723,53.8217,53.6961,53.8217,54322.0
2017-03-10 14:20:00,60.02,60.09,60.01,60.09,55522.0,53.8217,53.8844,53.8127,53.8844,55522.0
2017-03-10 14:30:00,60.09,60.19,60.09,60.19,57749.0,53.8844,53.9741,53.8844,53.9741,57749.0
2017-03-10 14:40:00,60.19,60.25,60.19,60.23,60597.0,53.9741,54.0279,53.9741,54.01,60597.0
2017-03-10 14:50:00,60.23,60.24,60.12,60.24,68979.0,54.01,54.0189,53.9113,54.0189,68979.0
2017-03-10 15:00:00,60.23,60.28,60.2,60.2,64019.0,54.01,54.0548,53.9831,53.9831,64019.0
2017-03-10 15:10:00,60.19,60.26,60.18,60.19,60218.0,53.9741,54.0369,53.9651,53.9741,60218.0
2017-03-10 15:20:00,60.2,60.29,60.19,60.28,57696.0,53.9831,54.0638,53.9741,54.0548,57696.0
2017-03-10 15:30:00,60.29,60.32,60.21,60.22,90199.0,54.0638,54.0907,53.992,54.001,90199.0
2017-03-10 15:40:00,60.22,60.3,60.17,60.3,105602.0,54.001,54.0727,53.9562,54.0727,105602.0
2017-03-10 15:50:00,60.3,60.31,60.25,60.29,241198.0,54.0727,54.0817,54.0279,54.0638,241198.0
2017-03-13 09:30:00,60.49,60.7,60.39,60.48,135995.0,54.2431,54.4314,54.1535,54.2342,135995.0
2017-03-13 09:40:00,60.48,60.48,60.3,60.39,258260.0,54.2342,54.2342,54.0727,54.1535,258260.0
2017-03-13 09:50:00,60.38,60.42,60.2,60.35,42177.0,54.1445,54.1804,53.9831,54.1176,42177.0
2017-03-13 10:00:00,60.34,60.5,60.33,60.38,96045.0,54.1086,54.2521,54.0996,54.1445,96045.0
2017-03-13 10:10:00,60.39,60.46,60.39,60.39,38418.0,54.1535,54.2162,54.1535,54.1535,38418.0
2017-03-13 10:20:00,60.39,60.49,60.39,60.48,39882.0,54.1535,54.2431,54.1535,54.2342,39882.0
2017-03-13 10:30:00,60.48,60.49,60.42,60.45,104437.0,54.2342,54.2431,54.1804,54.2073,104437.0
2017-03-13 10:40:00,60.45,60.61,60.43,60.6,38689.0,54.2073,54.3507,54.1893,54.3418,38689.0
2017-03-13 10:50:00,60.59,60.6,60.54,60.55,31473.0,54.3328,54.3418,54.288,54.2969,31473.0
2017-03-13 11:00:00,60.55,60.58,60.52,60.58,36025.0,54.2969,54.3238,54.27,54.3238,36025.0
2017-03-13 11:10:00,60.59,60.64,60.56,60.56,73255.0,54.3328,54.3776,54.3059,54.3059,73255.0
2017-03-13 11:20:00,60.56,60.56,60.51,60.54,30859.0,54.3059,54.3059,54.2611,54.288,30859.0
2017-03-13 11:30:00,60.54,60.56,60.49,60.53,109003.0,54.288,54.3059,54.2431,54.279,109003.0
2017-03-13 11:40:00,60.53,60.55,60.5,60.51,33283.0,54.279,54.2969,54.2521,54.2611,33283.0
2017-03-13 11:50:00,60.5,60.51,60.43,60.44,56817.0,54.2521,54.2611,54.1893,54.1983,56817.0
2017-03-13 12:00:00,60.45,60.59,60.45,60.57,28306.0,54.2073,54.3328,54.2073,54.3149,28306.0
2017-03-13 12:10:00,60.57,60.58,60.47,60.53,112072.0,54.3149,54.3238,54.2252,54.279,112072.0
2017-03-13 12:20:00,60.53,60.6,60.53,60.57,33769.0,54.279,54.3418,54.279,54.3149,33769.0
2017-03-13 12:30:00,60.57,60.58,60.52,60.54,29784.0,54.3149,54.3238,54.27,54.288,29784.0
2017-03-13 12:40:00,60.54,60.6,60.54,60.55,21050.0,54.288,54.3418,54.288,54.2969,21050.0
2017-03-13 12:50:00,60.55,60.61,60.55,60.59,21518.0,54.2969,54.3507,54.2969,54.3328,21518.0
2017-03-13 13:00:00,60.6,60.61,60.56,60.56,19688.0,54.3418,54.3507,54.3059,54.3059,19688.0
2017-03-13 13:10:00,60.56,60.57,60.51,60.52,34422.0,54.3059,54.3149,54.2611,54.27,34422.0
2017-03-13 13:20:00,60.51,60.53,60.49,60.52,28340.0,54.2611,54.279,54.2431,54.27,28340.0
2017-03-13 13:30:00,60.52,60.53,60.46,60.48,26777.0,54.27,54.279,54.2162,54.2342,26777.0
2017-03-13 13:40:00,60.47,60.53,60.47,60.52,41988.0,54.2252,54.279,54.2252,54.27,41988.0
2017-03-13 13:50:00,60.52,60.54,60.47,60.54,208030.0,54.27,54.288,54.2252,54.288,208030.0
2017-03-13 14:00:00,60.54,60.56,60.52,60.54,27572.0,54.288,54.3059,54.27,54.288,27572.0
2017-03-13 14:10:00,60.54,60.6,60.52,60.58,27663.0,54.288,54.3418,54.27,54.3238,27663.0
2017-03-13 14:20:00,60.59,60.63,60.57,60.63,20961.0,54.3328,54.3687,54.3149,54.3687,20961.0
2017-03-13 14:30:00,60.63,60.68,60.62,60.66,25645.0,54.3687,54.4135,54.3597,54.3956,25645.0
2017-03-13 14:40:00,60.66,60.68,60.64,60.65,25580.0,54.3956,54.4135,54.3776,54.3866,25580.0
2017-03-13 14:50:00,60.64,60.65,60.57,60.57,33395.0,54.3776,54.3866,54.3149,54.3149,33395.0
2017-03-13 15:00:00,60.57,60.58,60.51,60.53,41485.0,54.3149,54.3238,54.2611,54.279,41485.0
2017-03-13 15:10:00,60.53,60.54,60.5,60.52,58679.0,54.279,54.288,54.2521,54.27,58679.0
2017-03-13 15:20:00,60.51,60.54,60.5,60.51,81587.0,54.2611,54.288,54.2521,54.2611,81587.0
2017-03-13 15:30:00,60.51,60.51,60.43,60.46,150192.0,54.2611,54.2611,54.1893,54.2162,150192.0
2017-03-13 15:40:00,60.46,60.48,60.4,60.41,92873.0,54.2162,54.2342,54.1624,54.1714,92873.0
2017-03-13 15:50:00,60.41,60.44,60.38,60.4,237289.0,54.1714,54.1983,54.1445,54.1624,237289.0
2017-03-14 09:30:00,60.2,60.57,60.01,60.43,159083.0,54.1624,54.4953,53.9914,54.3693,159083.0
2017-03-14 09:40:00,60.45,60.46,60.31,60.37,37075.0,54.3873,54.3963,54.2614,54.3153,37075.0
2017-03-14 09:50:00,60.37,60.55,60.31,60.54,69497.0,54.3153,54.4773,54.2614,54.4683,69497.0
2017-03-14 10:00:00,60.54,60.68,60.5,60.53,37490.0,54.4683,54.5942,54.4323,54.4593,37490.0
2017-03-14 10:10:00,60.52,60.59,60.45,60.48,142769.0,54.4503,54.5133,54.3873,54.4143,142769.0
2017-03-14 10:20:00,60.48,60.54,60.45,60.49,259018.0,54.4143,54.4683,54.3873,54.4233,259018.0
2017-03-14 10:30:00,60.48,60.54,60.44,60.48,59798.0,54.4143,54.4683,54.3783,54.4143,59798.0
2017-03-14 10:40:00,60.48,60.49,60.34,60.36,61270.0,54.4143,54.4233,54.2883,54.3063,61270.0
2017-03-14 10:50:00,60.36,60.43,60.34,60.4,45338.0,54.3063,54.3693,54.2883,54.3423,45338.0
2017-03-14 11:00:00,60.41,60.42,60.27,60.31,79542.0,54.3513,54.3603,54.2254,54.2614,79542.0
2017-03-14 11:10:00,60.3,60.39,60.28,60.37,42073.0,54.2524,54.3333,54.2344,54.3153,42073.0
2017-03-14 11:20:00,60.37,60.41,60.33,60.38,39403.0,54.3153,54.3513,54.2793,54.3243,39403.0
2017-03-14 11:30:00,60.4,60.43,60.36,60.37,37834.0,54.3423,54.3693,54.3063,54.3153,37834.0
2017-03-14 11:40:00,60.37,60.41,60.36,60.4,44709.0,54.3153,54.3513,54.3063,54.3423,44709.0
2017-03-14 11:50:00,60.41,60.45,60.39,60.43,31571.0,54.3513,54.3873,54.3333,54.3693,31571.0
2017-03-14 12:00:00,60.43,60.44,60.33,60.35,71200.0,54.3693,54.3783,54.2793,54.2973,71200.0
2017-03-14 12:10:00,60.34,60.37,60.3,60.32,98462.0,54.2883,54.3153,54.2524,54.2704,98462.0
2017-03-14 12:20:00,60.33,60.38,60.31,60.37,32104.0,54.2793,54.3243,54.2614,54.3153,32104.0
2017-03-14 12:30:00,60.37,60.43,60.37,60.38,29636.0,54.3153,54.3693,54.3153,54.3243,29636.0
2017-03-14 12:40:00,60.39,60.41,60.35,60.36,27065.0,54.3333,54.3513,54.2973,54.3063,27065.0
2017-03-14 12:50:00,60.35,60.35,60.25,60.26,73358.0,54.2973,54.2973,54.2074,54.2164,73358.0
2017-03-14 13:00:00,60.25,60.26,60.07,60.09,183778.0,54.2074,54.2164,54.0454,54.0634,183778.0
2017-03-14 13:10:00,60.1,60.15,60.09,60.15,90064.0,54.0724,54.1174,54.0634,54.1174,90064.0
2017-03-14 13:20:00,60.17,60.29,60.13,60.28,38461.0,54.1354,54.2434,54.0994,54.2344,38461.0
2017-03-14 13:30:00,60.26,60.35,60.26,60.34,44475.0,54.2164,54.2973,54.2164,54.2883,44475.0
2017-03-14 13:40:00,60.33,60.34,60.23,60.27,23046.0,54.2793,54.2883,54.1894,54.2254,23046.0
2017-03-14 13:50:00,60.28,60.29,60.24,60.28,24253.0,54.2344,54.2434,54.1984,54.2344,24253.0
2017-03-14 14:00:00,60.28,60.31,60.27,60.29,20503.0,54.2344,54.2614,54.2254,54.2434,20503.0
2017-03-14 14:10:00,60.29,60.34,60.28,60.33,41697.0,54.2434,54.2883,54.2344,54.2793,41697.0
2017-03-14 14:20:00,60.33,60.44,60.33,60.44,34344.0,54.2793,54.3783,54.2793,54.3783,34344.0
2017-03-14 14:30:00,60.44,60.44,60.4,60.43,30482.0,54.3783,54.3783,54.3423,54.3693,30482.0
2017-03-14 14:40:00,60.42,60.42,60.36,60.39,34123.0,54.3603,54.3603,54.3063,54.3333,34123.0
2017-03-14 14:50:00,60.4,60.42,60.36,60.42,139770.0,54.3423,54.3603,54.3063,54.3603,139770.0
2017-03-14 15:00:00,60.42,60.51,60.41,60.47,105781.0,54.3603,54.4413,54.3513,54.4053,105781.0
2017-03-14 15:10:00,60.47,60.5,60.39,60.42,132839.0,54.4053,54.4323,54.3333,54.3603,132839.0
2017-03-14 15:20:00,60.43,60.44,60.35,60.37,35797.0,54.3693,54.3783,54.2973,54.3153,35797.0
2017-03-14 15:30:00,60.37,60.37,60.25,60.27,53171.0,54.3153,54.3153,54.2074,54.2254,53171.0
2017-03-14 15:40:00,60.26,60.27,60.19,60.2,89843.0,54.2164,54.2254,54.1534,54.1624,89843.0
2017-03-14 15:50:00,60.2,60.24,60.16,60.22,341149.0,54.1624,54.1984,54.1264,54.1804,341149.0
2017-03-15 09:30:00,60.48,60.48,60.24,60.39,94595.0,54.4143,54.4143,54.1984,54.3333,94595.0
2017-03-15 09:40:00,60.4,60.44,60.32,60.33,28274.0,54.3423,54.3783,54.2704,54.2793,28274.0
2017-03-15 09:50:00,60.32,60.42,60.31,60.4,31315.0,54.2704,54.3603,54.2614,54.3423,31315.0
2017-03-15 10:00:00,60.4,60.47,60.38,60.43,79354.0,54.3423,54.4053,54.3243,54.3693,79354.0
2017-03-15 10:10:00,60.43,60.48,60.37,60.4,45452.0,54.3693,54.4143,54.3153,54.3423,45452.0
2017-03-15 10:20:00,60.41,60.44,60.35,60.41,35856.0,54.3513,54.3783,54.2973,54.3513,35856.0
2017-03-15 10:30:00,60.41,60.42,60.36,60.36,35026.0,54.3513,54.3603,54.3063,54.3063,35026.0
2017-03-15 10:40:00,60.36,60.4,60.35,60.4,44039.0,54.3063,54.3423,54.2973,54.3423,44039.0
2017-03-15 10:50:00,60.4,60.42,60.34,60.35,26278.0,54.3423,54.3603,54.2883,54.2973,26278.0
2017-03-15 11:00:00,60.36,60.41,60.35,60.4,49723.0,54.3063,54.3513,54.2973,54.3423,49723.0
2017-03-15 11:10:00,60.41,60.42,60.38,60.4,56415.0,54.3513,54.3603,54.3243,54.3423,56415.0
2017-03-15 11:20:00,60.41,60.43,60.38,60.4,29267.0,54.3513,54.3693,54.3243,54.3423,29267.0
2017-03-15 11:30:00,60.39,60.43,60.38,60.42,30673.0,54.3333,54.3693,54.3243,54.3603,30673.0
2017-03-15 11:40:00,60.42,60.42,60.38,60.4,53190.0,54.3603,54.3603,54.3243,54.3423,53190.0
2017-03-15 11:50:00,60.39,60.43,60.36,60.43,41616.0,54.3333,54.3693,54.3063,54.3693,41616.0
2017-03-15 12:00:00,60.43,60.47,60.42,60.44,23319.0,54.3693,54.4053,54.3603,54.3783,23319.0
2017-03-15 12:10:00,60.44,60.48,60.4,60.46,17689.0,54.3783,54.4143,54.3423,54.3963,17689.0
2017-03-15 12:20:00,60.46,60.48,60.41,60.45,59266.0,54.3963,54.4143,54.3513,54.3873,59266.0
2017-03-15 12:30:00,60.45,60.5,60.43,60.44,19376.0,54.3873,54.4323,54.3693,54.3783,19376.0
2017-03-15 12:40:00,60.44,60.5,60.39,60.49,168922.0,54.3783,54.4323,54.3333,54.4233,168922.0
2017-03-15 12:50:00,60.48,60.5,60.32,60.34,44780.0,54.4143,54.4323,54.2704,54.2883,44780.0
2017-03-15 13:00:00,60.34,60.43,60.33,60.41,37298.0,54.2883,54.3693,54.2793,54.3513,37298.0
2017-03-15 13:10:00,60.41,60.42,60.37,60.38,37097.0,54.3513,54.3603,54.3153,54.3243,37097.0
2017-03-15 13:20:00,60.37,60.42,60.36,60.4,22540.0,54.3153,54.3603,54.3063,54.3423,22540.0
2017-03-15 13:30:00,60.4,60.42,60.38,60.4,22379.0,54.3423,54.3603,54.3243,54.3423,22379.0
2017-03-15 13:40:00,60.4,60.44,60.38,60.41,45139.0,54.3423,54.3783,54.3243,54.3513,45139.0
2017-03-15 13:50:00,60.41,60.5,60.3,60.45,91662.0,54.3513,54.4323,54.2524,54.3873,91662.0
2017-03-15 14:00:00,60.46,60.49,60.3,60.35,70298.0,54.3963,54.4233,54.2524,54.2973,70298.0
2017-03-15 14:10:00,60.37,60.49,60.37,60.44,56308.0,54.3153,54.4233,54.3153,54.3783,56308.0
2017-03-15 14:20:00,60.45,60.46,60.35,60.4,31308.0,54.3873,54.3963,54.2973,54.3423,31308.0
2017-03-15 14:30:00,60.39,60.44,60.34,60.41,53591.0,54.3333,54.3783,54.2883,54.3513,53591.0
2017-03-15 14:40:00,60.44,60.53,60.4,60.5,54589.0,54.3783,54.4593,54.3423,54.4323,54589.0
2017-03-15 14:50:00,60.51,60.52,60.36,60.4,133386.0,54.4413,54.4503,54.3063,54.3423,133386.0
2017-03-15 15:00:00,60.4,60.41,60.28,60.36,63139.0,54.3423,54.3513,54.2344,54.3063,63139.0
2017-03-15 15:10:00,60.36,60.44,60.34,60.44,41396.0,54.3063,54.3783,54.2883,54.3783,41396.0
2017-03-15 15:20:00,60.44,60.45,60.38,60.41,46554.0,54.3783,54.3873,54.3243,54.3513,46554.0
2017-03-15 15:30:00,60.41,60.54,60.41,60.5,65557.0,54.3513,54.4683,54.3513,54.4323,65557.0
2017-03-15 15:40:00,60.49,60.5,60.4,60.43,126802.0,54.4233,54.4323,54.3423,54.3693,126802.0
2017-03-15 15:50:00,60.44,60.46,60.38,60.42,267718.0,54.3783,54.3963,54.3243,54.3603,267718.0
2017-03-16 09:30:00,60.57,60.97,60.5,60.85,47723.0,54.4953,54.8552,54.4323,54.7472,47723.0
2017-03-16 09:40:00,60.86,60.99,60.79,60.79,118600.0,54.7562,54.8732,54.6932,54.6932,118600.0
2017-03-16 09:50:00,60.79,60.88,60.77,60.82,64216.0,54.6932,54.7742,54.6752,54.7202,64216.0
2017-03-16 10:00:00,60.83,60.89,60.81,60.85,46666.0,54.7292,54.7832,54.7112,54.7472,46666.0
2017-03-16 10:10:00,60.84,60.94,60.81,60.92,53681.0,54.7382,54.8282,54.7112,54.8102,53681.0
2017-03-16 10:20:00,60.93,60.95,60.8,60.81,45267.0,54.8192,54.8372,54.7022,54.7112,45267.0
2017-03-16 10:30:00,60.81,60.9,60.78,60.78,50025.0,54.7112,54.7922,54.6842,54.6842,50025.0
2017-03-16 10:40:00,60.8,60.9,60.76,60.89,103494.0,54.7022,54.7922,54.6662,54.7832,103494.0
2017-03-16 10:50:00,60.89,60.94,60.86,60.94,30165.0,54.7832,54.8282,54.7562,54.8282,30165.0
2017-03-16 11:00:00,60.95,60.97,60.79,60.85,104078.0,54.8372,54.8552,54.6932,54.7472,104078.0
2017-03-16 11:10:00,60.83,60.9,60.81,60.81,57604.0,54.7292,54.7922,54.7112,54.7112,57604.0
2017-03-16 11:20:00,60.8,60.88,60.8,60.84,122616.0,54.7022,54.7742,54.7022,54.7382,122616.0
2017-03-16 11:30:00,60.85,60.88,60.82,60.86,35749.0,54.7472,54.7742,54.7202,54.7562,35749.0
2017-03-16 11:40:00,60.86,61.07,60.84,61.03,243110.0,54.7562,54.9451,54.7382,54.9091,243110.0
2017-03-16 11:50:00,61.04,61.17,61.04,61.13,53983.0,54.9181,55.0351,54.9181,54.9991,53983.0
2017-03-16 12:00:00,61.13,61.13,61.0,61.03,69488.0,54.9991,54.9991,54.8822,54.9091,69488.0
2017-03-16 12:10:00,61.02,61.12,61.02,61.12,130271.0,54.9001,54.9901,54.9001,54.9901,130271.0
2017-03-16 12:20:00,61.12,61.22,61.11,61.2,47731.0,54.9901,55.0801,54.9811,55.0621,47731.0
2017-03-16 12:30:00,61.21,61.23,61.19,61.19,50197.0,55.0711,55.0891,55.0531,55.0531,50197.0
2017-03-16 12:40:00,61.2,61.24,61.17,61.18,99604.0,55.0621,55.0981,55.0351,55.0441,99604.0
2017-03-16 12:50:00,61.17,61.19,61.14,61.15,34954.0,55.0351,55.0531,55.0081,55.0171,34954.0
2017-03-16 13:00:00,61.16,61.21,61.13,61.2,44150.0,55.0261,55.0711,54.9991,55.0621,44150.0
2017-03-16 13:10:00,61.2,61.22,61.18,61.2,44959.0,55.0621,55.0801,55.0441,55.0621,44959.0
2017-03-16 13:20:00,61.2,61.23,61.17,61.22,92704.0,55.0621,55.0891,55.0351,55.0801,92704.0
2017-03-16 13:30:00,61.21,61.27,61.19,61.24,67191.0,55.0711,55.1251,55.0531,55.0981,67191.0
2017-03-16 13:40:00,61.23,61.27,61.23,61.26,55458.0,55.0891,55.1251,55.0891,55.1161,55458.0
2017-03-16 13:50:00,61.26,61.27,61.24,61.26,39643.0,55.1161,55.1251,55.0981,55.1161,39643.0
2017-03-16 14:00:00,61.26,61.32,61.25,61.3,74252.0,55.1161,55.1701,55.1071,55.1521,74252.0
2017-03-16 14:10:00,61.3,61.32,61.29,61.31,64789.0,55.1521,55.1701,55.1431,55.1611,64789.0
2017-03-16 14:20:00,61.31,61.42,61.3,61.42,50698.0,55.1611,55.26,55.1521,55.26,50698.0
2017-03-16 14:30:00,61.42,61.46,61.39,61.39,62783.0,55.26,55.296,55.233,55.233,62783.0
2017-03-16 14:40:00,61.39,61.41,61.32,61.33,131029.0,55.233,55.251,55.1701,55.1791,131029.0
2017-03-16 14:50:00,61.35,61.39,61.34,61.35,37666.0,55.1971,55.233,55.1881,55.1971,37666.0
2017-03-16 15:00:00,61.35,61.4,61.34,61.39,108309.0,55.1971,55.242,55.1881,55.233,108309.0
2017-03-16 15:10:00,61.4,61.41,61.38,61.4,74186.0,55.242,55.251,55.224,55.242,74186.0
2017-03-16 15:20:00,61.4,61.41,61.38,61.4,101701.0,55.242,55.251,55.224,55.242,101701.0
2017-03-16 15:30:00,61.4,61.44,61.38,61.43,111773.0,55.242,55.278,55.224,55.269,111773.0
2017-03-16 15:40:00,61.43,61.53,61.43,61.53,207803.0,55.269,55.359,55.269,55.359,207803.0
2017-03-16 15:50:00,61.53,61.58,61.48,61.55,417785.0,55.359,55.404,55.314,55.377,417785.0
2017-03-17 09:30:00,61.47,61.64,61.29,61.61,602212.0,55.305,55.458,55.1431,55.431,602212.0
2017-03-17 09:40:00,61.61,61.91,61.61,61.84,116047.0,55.431,55.7009,55.431,55.6379,116047.0
2017-03-17 09:50:00,61.83,61.98,61.79,61.88,128322.0,55.6289,55.7639,55.5929,55.6739,128322.0
2017-03-17 10:00:00,61.88,61.95,61.47,61.5,107002.0,55.6739,55.7369,55.305,55.332,107002.0
2017-03-17 10:10:00,61.51,61.53,61.37,61.38,105037.0,55.341,55.359,55.215,55.224,105037.0
2017-03-17 10:20:00,61.38,61.47,61.36,61.46,84825.0,55.224,55.305,55.206,55.296,84825.0
2017-03-17 10:30:00,61.44,61.53,61.43,61.5,60032.0,55.278,55.359,55.269,55.332,60032.0
2017-03-17 10:40:00,61.51,61.54,61.48,61.5,57452.0,55.341,55.368,55.314,55.332,57452.0
2017-03-17 10:50:00,61.5,61.57,61.48,61.54,63054.0,55.332,55.395,55.314,55.368,63054.0
2017-03-17 11:00:00,61.52,61.55,61.47,61.52,83739.0,55.35,55.377,55.305,55.35,83739.0
2017-03-17 11:10:00,61.52,61.54,61.48,61.51,48119.0,55.35,55.368,55.314,55.341,48119.0
2017-03-17 11:20:00,61.52,61.56,61.49,61.52,87101.0,55.35,55.386,55.323,55.35,87101.0
2017-03-17 11:30:00,61.52,61.54,61.46,61.48,63063.0,55.35,55.368,55.296,55.314,63063.0
2017-03-17 11:40:00,61.48,61.53,61.46,61.5,64270.0,55.314,55.359,55.296,55.332,64270.0
2017-03-17 11:50:00,61.49,61.67,61.49,61.66,98749.0,55.323,55.485,55.323,55.476,98749.0
2017-03-17 12:00:00,61.65,61.66,61.61,61.65,66763.0,55.467,55.476,55.431,55.467,66763.0
2017-03-17 12:10:00,61.65,61.65,61.57,61.59,46590.0,55.467,55.467,55.395,55.413,46590.0
2017-03-17 12:20:00,61.58,61.65,61.55,61.55,35039.0,55.404,55.467,55.377,55.377,35039.0
2017-03-17 12:30:00,61.56,61.58,61.5,61.51,32540.0,55.386,55.404,55.332,55.341,32540.0
2017-03-17 12:40:00,61.51,61.57,61.5,61.57,58308.0,55.341,55.395,55.332,55.395,58308.0
2017-03-17 12:50:00,61.57,61.59,61.54,61.57,46718.0,55.395,55.413,55.368,55.395,46718.0
2017-03-17 13:00:00,61.56,61.57,61.52,61.52,89701.0,55.386,55.395,55.35,55.35,89701.0
2017-03-17 13:10:00,61.52,61.59,61.51,61.59,73189.0,55.35,55.413,55.341,55.413,73189.0
2017-03-17 13:20:00,61.6,61.62,61.53,61.57,32004.0,55.422,55.44,55.359,55.395,32004.0
2017-03-17 13:30:00,61.58,61.6,61.54,61.59,28894.0,55.404,55.422,55.368,55.413,28894.0
2017-03-17 13:40:00,61.6,61.61,61.55,61.59,30319.0,55.422,55.431,55.377,55.413,30319.0
2017-03-17 13:50:00,61.59,61.62,61.57,61.62,21119.0,55.413,55.44,55.395,55.44,21119.0
2017-03-17 14:00:00,61.6,61.63,61.57,61.62,39418.0,55.422,55.449,55.395,55.44,39418.0
2017-03-17 14:10:00,61.62,61.74,61.61,61.73,62557.0,55.44,55.5479,55.431,55.5389,62557.0
2017-03-17 14:20:00,61.74,61.74,61.65,61.67,38220.0,55.5479,55.5479,55.467,55.485,38220.0
2017-03-17 14:30:00,61.67,61.7,61.65,61.7,51671.0,55.485,55.5119,55.467,55.5119,51671.0
2017-03-17 14:40:00,61.7,61.72,61.64,61.65,51052.0,55.5119,55.5299,55.458,55.467,51052.0
2017-03-17 14:50:00,61.65,61.69,61.64,61.67,65836.0,55.467,55.503,55.458,55.485,65836.0
2017-03-17 15:00:00,61.68,61.71,61.64,61.65,65801.0,55.494,55.5209,55.458,55.467,65801.0
2017-03-17 15:10:00,61.64,61.65,61.49,61.51,52120.0,55.458,55.467,55.323,55.341,52120.0
2017-03-17 15:20:00,61.51,61.56,61.48,61.48,80577.0,55.341,55.386,55.314,55.314,80577.0
2017-03-17 15:30:00,61.49,61.51,61.43,61.47,121129.0,55.323,55.341,55.269,55.305,121129.0
2017-03-17 15:40:00,61.46,61.46,61.29,61.38,152535.0,55.296,55.296,55.1431,55.224,152535.0
2017-03-17 15:50:00,61.38,61.45,61.31,61.4,388604.0,55.224,55.287,55.1611,55.242,388604.0
2017-03-20 09:30:00,61.26,61.36,60.97,61.14,55357.0,55.1161,55.206,54.8552,55.0081,55357.0
2017-03-20 09:40:00,61.15,61.19,61.08,61.17,57532.0,55.0171,55.0531,54.9541,55.0351,57532.0
2017-03-20 09:50:00,61.18,61.2,61.11,61.15,39073.0,55.0441,55.0621,54.9811,55.0171,39073.0
2017-03-20 10:00:00,61.15,61.17,61.09,61.1,66965.0,55.0171,55.0351,54.9631,54.9721,66965.0
2017-03-20 10:10:00,61.1,61.29,61.09,61.27,90256.0,54.9721,55.1431,54.9631,55.1251,90256.0
2017-03-20 10:20:00,61.27,61.33,61.24,61.31,56421.0,55.1251,55.1791,55.0981,55.1611,56421.0
2017-03-20 10:30:00,61.3,61.31,61.21,61.21,29770.0,55.1521,55.1611,55.0711,55.0711,29770.0
2017-03-20 10:40:00,61.21,61.24,61.18,61.21,39541.0,55.0711,55.0981,55.0441,55.0711,39541.0
2017-03-20 10:50:00,61.22,61.29,61.19,61.28,34591.0,55.0801,55.1431,55.0531,55.1341,34591.0
2017-03-20 11:00:00,61.28,61.3,61.2,61.21,41128.0,55.1341,55.1521,55.0621,55.0711,41128.0
2017-03-20 11:10:00,61.21,61.23,61.15,61.2,42973.0,55.0711,55.0891,55.0171,55.0621,42973.0
2017-03-20 11:20:00,61.2,61.21,61.16,61.16,65624.0,55.0621,55.0711,55.0261,55.0261,65624.0
2017-03-20 11:30:00,61.16,61.29,61.15,61.26,44302.0,55.0261,55.1431,55.0171,55.1161,44302.0
2017-03-20 11:40:00,61.26,61.33,61.25,61.3,49677.0,55.1161,55.1791,55.1071,55.1521,49677.0
2017-03-20 11:50:00,61.31,61.47,61.3,61.41,78952.0,55.1611,55.305,55.1521,55.251,78952.0
2017-03-20 12:00:00,61.41,61.42,61.32,61.32,42911.0,55.251,55.26,55.1701,55.1701,42911.0
2017-03-20 12:10:00,61.32,61.35,61.25,61.26,22721.0,55.1701,55.1971,55.1071,55.1161,22721.0
2017-03-20 12:20:00,61.27,61.34,61.25,61.32,47723.0,55.1251,55.1881,55.1071,55.1701,47723.0
2017-03-20 12:30:00,61.31,61.35,61.29,61.35,31183.0,55.1611,55.1971,55.1431,55.1971,31183.0
2017-03-20 12:40:00,61.33,61.4,61.32,61.34,22050.0,55.1791,55.242,55.1701,55.1881,22050.0
2017-03-20 12:50:00,61.32,61.37,61.28,61.31,52460.0,55.1701,55.215,55.1341,55.1611,52460.0
2017-03-20 13:00:00,61.31,61.31,61.2,61.23,52801.0,55.1611,55.1611,55.0621,55.0891,52801.0
2017-03-20 13:10:00,61.23,61.29,61.21,61.23,23869.0,55.0891,55.1431,55.0711,55.0891,23869.0
2017-03-20 13:20:00,61.22,61.28,61.21,61.26,19411.0,55.0801,55.1341,55.0711,55.1161,19411.0
2017-03-20 13:30:00,61.26,61.32,61.24,61.26,42961.0,55.1161,55.1701,55.0981,55.1161,42961.0
2017-03-20 13:40:00,61.27,61.28,61.17,61.19,29330.0,55.1251,55.1341,55.0351,55.0531,29330.0
2017-03-20 13:50:00,61.18,61.22,61.11,61.15,50548.0,55.0441,55.0801,54.9811,55.0171,50548.0
2017-03-20 14:00:00,61.14,61.26,61.14,61.25,44255.0,55.0081,55.1161,55.0081,55.1071,44255.0
2017-03-20 14:10:00,61.26,61.26,61.17,61.2,38116.0,55.1161,55.1161,55.0351,55.0621,38116.0
2017-03-20 14:20:00,61.19,61.26,61.19,61.24,49990.0,55.0531,55.1161,55.0531,55.0981,49990.0
2017-03-20 14:30:00,61.23,61.26,61.16,61.17,53031.0,55.0891,55.1161,55.0261,55.0351,53031.0
2017-03-20 14:40:00,61.17,61.2,61.09,61.1,20816.0,55.0351,55.0621,54.9631,54.9721,20816.0
2017-03-20 14:50:00,61.11,61.11,61.05,61.08,22305.0,54.9811,54.9811,54.9271,54.9541,22305.0
2017-03-20 15:00:00,61.08,61.13,61.05,61.07,84479.0,54.9541,54.9991,54.9271,54.9451,84479.0
2017-03-20 15:10:00,61.07,61.18,61.07,61.17,32728.0,54.9451,55.0441,54.9451,55.0351,32728.0
2017-03-20 15:20:00,61.16,61.17,61.11,61.14,33874.0,55.0261,55.0351,54.9811,55.0081,33874.0
2017-03-20 15:30:00,61.14,61.18,61.13,61.15,38713.0,55.0081,55.0441,54.9991,55.0171,38713.0
2017-03-20 15:40:00,61.14,61.14,61.06,61.06,62642.0,55.0081,55.0081,54.9361,54.9361,62642.0
2017-03-20 15:50:00,61.07,61.09,60.99,61.0,173470.0,54.9451,54.9631,54.8732,54.8822,173470.0
2017-03-21 09:30:00,61.27,61.36,61.04,61.2,57725.0,55.1251,55.206,54.9181,55.0621,57725.0
2017-03-21 09:40:00,61.2,61.2,61.06,61.17,60821.0,55.0621,55.0621,54.9361,55.0351,60821.0
2017-03-21 09:50:00,61.17,61.17,61.07,61.08,32001.0,55.0351,55.0351,54.9451,54.9541,32001.0
2017-03-21 10:00:00,61.08,61.13,61.05,61.11,64333.0,54.9541,54.9991,54.9271,54.9811,64333.0
2017-03-21 10:10:00,61.12,61.12,61.01,61.06,135793.0,54.9901,54.9901,54.8912,54.9361,135793.0
2017-03-21 10:20:00,61.07,61.14,61.04,61.05,134174.0,54.9451,55.0081,54.9181,54.9271,134174.0
2017-03-21 10:30:00,61.06,61.07,60.93,60.93,97802.0,54.9361,54.9451,54.8192,54.8192,97802.0
2017-03-21 10:40:00,60.94,60.97,60.81,60.83,33647.0,54.8282,54.8552,54.7112,54.7292,33647.0
2017-03-21 10:50:00,60.83,60.83,60.53,60.7,167640.0,54.7292,54.7292,54.4593,54.6122,167640.0
2017-03-21 11:00:00,60.7,60.7,60.47,60.51,28089.0,54.6122,54.6122,54.4053,54.4413,28089.0
2017-03-21 11:10:00,60.53,60.57,60.26,60.28,88320.0,54.4593,54.4953,54.2164,54.2344,88320.0
2017-03-21 11:20:00,60.28,60.49,60.22,60.39,161057.0,54.2344,54.4233,54.1804,54.3333,161057.0
2017-03-21 11:30:00,60.41,60.42,60.22,60.31,107948.0,54.3513,54.3603,54.1804,54.2614,107948.0
2017-03-21 11:40:00,60.32,60.41,60.24,60.36,58299.0,54.2704,54.3513,54.1984,54.3063,58299.0
2017-03-21 11:50:00,60.35,60.45,60.31,60.42,42758.0,54.2973,54.3873,54.2614,54.3603,42758.0
2017-03-21 12:00:00,60.43,60.59,60.36,60.54,23763.0,54.3693,54.5133,54.3063,54.4683,23763.0
2017-03-21 12:10:00,60.56,60.57,60.4,60.43,47597.0,54.4863,54.4953,54.3423,54.3693,47597.0
2017-03-21 12:20:00,60.44,60.48,60.39,60.42,43499.0,54.3783,54.4143,54.3333,54.3603,43499.0
2017-03-21 12:30:00,60.41,60.43,60.27,60.3,25761.0,54.3513,54.3693,54.2254,54.2524,25761.0
2017-03-21 12:40:00,60.29,60.32,60.2,60.21,19200.0,54.2434,54.2704,54.1624,54.1714,19200.0
2017-03-21 12:50:00,60.2,60.35,60.17,60.26,28877.0,54.1624,54.2973,54.1354,54.2164,28877.0
2017-03-21 13:00:00,60.26,60.29,60.2,60.2,46005.0,54.2164,54.2434,54.1624,54.1624,46005.0
2017-03-21 13:10:00,60.2,60.28,60.14,60.16,28312.0,54.1624,54.2344,54.1084,54.1264,28312.0
2017-03-21 13:20:00,60.16,60.2,60.09,60.2,27586.0,54.1264,54.1624,54.0634,54.1624,27586.0
2017-03-21 13:30:00,60.19,60.22,60.14,60.15,17455.0,54.1534,54.1804,54.1084,54.1174,17455.0
2017-03-21 13:40:00,60.16,60.18,60.1,60.16,27043.0,54.1264,54.1444,54.0724,54.1264,27043.0
2017-03-21 13:50:00,60.16,60.18,60.05,60.1,54171.0,54.1264,54.1444,54.0274,54.0724,54171.0
2017-03-21 14:00:00,60.1,60.24,60.1,60.22,58749.0,54.0724,54.1984,54.0724,54.1804,58749.0
2017-03-21 14:10:00,60.23,60.32,60.18,60.31,59777.0,54.1894,54.2704,54.1444,54.2614,59777.0
2017-03-21 14:20:00,60.31,60.31,60.23,60.23,33840.0,54.2614,54.2614,54.1894,54.1894,33840.0
2017-03-21 14:30:00,60.23,60.35,60.22,60.24,38497.0,54.1894,54.2973,54.1804,54.1984,38497.0
2017-03-21 14:40:00,60.23,60.24,60.05,60.1,124117.0,54.1894,54.1984,54.0274,54.0724,124117.0
2017-03-21 14:50:00,60.11,60.16,60.04,60.11,42751.0,54.0814,54.1264,54.0184,54.0814,42751.0
2017-03-21 15:00:00,60.12,60.17,60.07,60.12,61830.0,54.0904,54.1354,54.0454,54.0904,61830.0
2017-03-21 15:10:00,60.13,60.17,60.08,60.12,34626.0,54.0994,54.1354,54.0544,54.0904,34626.0
2017-03-21 15:20:00,60.11,60.16,60.08,60.13,130747.0,54.0814,54.1264,54.0544,54.0994,130747.0
2017-03-21 15:30:00,60.13,60.16,60.06,60.06,68473.0,54.0994,54.1264,54.0364,54.0364,68473.0
2017-03-21 15:40:00,60.06,60.07,59.94,60.02,93095.0,54.0364,54.0454,53.9285,54.0004,93095.0
2017-03-21 15:50:00,60.01,60.06,59.94,60.03,187818.0,53.9914,54.0364,53.9285,54.0094,187818.0
2017-03-22 09:30:00,60.03,60.21,59.89,60.15,66687.0,54.0094,54.1714,53.8835,54.1174,66687.0
2017-03-22 09:40:00,60.17,60.21,59.95,60.07,37656.0,54.1354,54.1714,53.9375,54.0454,37656.0
2017-03-22 09:50:00,60.07,60.09,59.77,59.77,38809.0,54.0454,54.0634,53.7755,53.7755,38809.0
2017-03-22 10:00:00,59.8,59.85,59.57,59.82,97231.0,53.8025,53.8475,53.5956,53.8205,97231.0
2017-03-22 10:10:00,59.84,59.84,59.74,59.78,44985.0,53.8385,53.8385,53.7485,53.7845,44985.0
2017-03-22 10:20:00,59.76,59.79,59.68,59.7,54156.0,53.7665,53.7935,53.6945,53.7125,54156.0
2017-03-22 10:30:00,59.7,59.98,59.69,59.94,35644.0,53.7125,53.9645,53.7035,53.9285,35644.0
2017-03-22 10:40:00,59.94,59.98,59.83,59.83,44728.0,53.9285,53.9645,53.8295,53.8295,44728.0
2017-03-22 10:50:00,59.82,59.9,59.81,59.85,113783.0,53.8205,53.8925,53.8115,53.8475,113783.0
2017-03-22 11:00:00,59.86,59.86,59.71,59.73,32336.0,53.8565,53.8565,53.7215,53.7395,32336.0
2017-03-22 11:10:00,59.73,59.86,59.66,59.81,40090.0,53.7395,53.8565,53.6765,53.8115,40090.0
2017-03-22 11:20:00,59.81,59.87,59.78,59.82,33526.0,53.8115,53.8655,53.7845,53.8205,33526.0
2017-03-22 11:30:00,59.81,59.83,59.69,59.77,34699.0,53.8115,53.8295,53.7035,53.7755,34699.0
2017-03-22 11:40:00,59.77,59.83,59.7,59.72,51194.0,53.7755,53.8295,53.7125,53.7305,51194.0
2017-03-22 11:50:00,59.71,59.84,59.71,59.82,43990.0,53.7215,53.8385,53.7215,53.8205,43990.0
2017-03-22 12:00:00,59.82,59.91,59.79,59.88,34690.0,53.8205,53.9015,53.7935,53.8745,34690.0
2017-03-22 12:10:00,59.88,59.89,59.76,59.76,25023.0,53.8745,53.8835,53.7665,53.7665,25023.0
2017-03-22 12:20:00,59.76,59.78,59.68,59.73,21781.0,53.7665,53.7845,53.6945,53.7395,21781.0
2017-03-22 12:30:00,59.73,59.77,59.68,59.69,29960.0,53.7395,53.7755,53.6945,53.7035,29960.0
2017-03-22 12:40:00,59.69,59.69,59.61,59.62,32053.0,53.7035,53.7035,53.6316,53.6406,32053.0
2017-03-22 12:50:00,59.63,59.67,59.6,59.6,26607.0,53.6496,53.6855,53.6226,53.6226,26607.0
2017-03-22 13:00:00,59.62,59.64,59.53,59.63,29851.0,53.6406,53.6586,53.5596,53.6496,29851.0
2017-03-22 13:10:00,59.62,59.76,59.62,59.73,28120.0,53.6406,53.7665,53.6406,53.7395,28120.0
2017-03-22 13:20:00,59.72,59.77,59.67,59.72,25311.0,53.7305,53.7755,53.6855,53.7305,25311.0
2017-03-22 13:30:00,59.72,59.84,59.7,59.82,26590.0,53.7305,53.8385,53.7125,53.8205,26590.0
2017-03-22 13:40:00,59.82,59.85,59.81,59.84,64399.0,53.8205,53.8475,53.8115,53.8385,64399.0
2017-03-22 13:50:00,59.83,59.84,59.77,59.78,34957.0,53.8295,53.8385,53.7755,53.7845,34957.0
2017-03-22 14:00:00,59.78,59.86,59.78,59.82,24283.0,53.7845,53.8565,53.7845,53.8205,24283.0
2017-03-22 14:10:00,59.83,59.86,59.8,59.8,27214.0,53.8295,53.8565,53.8025,53.8025,27214.0
2017-03-22 14:20:00,59.79,59.87,59.79,59.8,36979.0,53.7935,53.8655,53.7935,53.8025,36979.0
2017-03-22 14:30:00,59.79,59.9,59.79,59.9,26346.0,53.7935,53.8925,53.7935,53.8925,26346.0
2017-03-22 14:40:00,59.9,59.92,59.83,59.91,17206.0,53.8925,53.9105,53.8295,53.9015,17206.0
2017-03-22 14:50:00,59.89,59.93,59.88,59.92,33435.0,53.8835,53.9195,53.8745,53.9105,33435.0
2017-03-22 15:00:00,59.91,59.92,59.87,59.89,33099.0,53.9015,53.9105,53.8655,53.8835,33099.0
2017-03-22 15:10:00,59.9,59.95,59.86,59.94,27046.0,53.8925,53.9375,53.8565,53.9285,27046.0
2017-03-22 15:20:00,59.94,59.97,59.88,59.89,46914.0,53.9285,53.9555,53.8745,53.8835,46914.0
2017-03-22 15:30:00,59.89,59.9,59.82,59.83,41933.0,53.8835,53.8925,53.8205,53.8295,41933.0
2017-03-22 15:40:00,59.83,59.87,59.81,59.82,74129.0,53.8295,53.8655,53.8115,53.8205,74129.0
2017-03-22 15:50:00,59.83,59.87,59.78,59.79,133807.0,53.8295,53.8655,53.7845,53.7935,133807.0
2017-03-23 09:30:00,59.86,60.02,59.71,59.91,41412.0,53.8565,54.0004,53.7215,53.9015,41412.0
2017-03-23 09:40:00,59.88,59.89,59.78,59.82,47902.0,53.8745,53.8835,53.7845,53.8205,47902.0
2017-03-23 09:50:00,59.83,59.93,59.74,59.87,59906.0,53.8295,53.9195,53.7485,53.8655,59906.0
2017-03-23 10:00:00,59.89,59.97,59.84,59.88,67163.0,53.8835,53.9555,53.8385,53.8745,67163.0
2017-03-23 10:10:00,59.87,59.9,59.77,59.87,50934.0,53.8655,53.8925,53.7755,53.8655,50934.0
2017-03-23 10:20:00,59.87,60.01,59.87,59.96,52662.0,53.8655,53.9914,53.8655,53.9465,52662.0
2017-03-23 10:30:00,59.97,60.03,59.91,59.98,55409.0,53.9555,54.0094,53.9015,53.9645,55409.0
2017-03-23 10:40:00,59.97,60.15,59.97,60.11,33143.0,53.9555,54.1174,53.9555,54.0814,33143.0
2017-03-23 10:50:00,60.11,60.19,60.1,60.12,37982.0,54.0814,54.1534,54.0724,54.0904,37982.0
2017-03-23 11:00:00,60.12,60.19,60.12,60.19,33763.0,54.0904,54.1534,54.0904,54.1534,33763.0
2017-03-23 11:10:00,60.18,60.28,60.17,60.24,40401.0,54.1444,54.2344,54.1354,54.1984,40401.0
2017-03-23 11:20:00,60.24,60.24,60.15,60.21,61135.0,54.1984,54.1984,54.1174,54.1714,61135.0
2017-03-23 11:30:00,60.22,60.3,60.21,60.28,43288.0,54.1804,54.2524,54.1714,54.2344,43288.0
2017-03-23 11:40:00,60.29,60.29,60.18,60.22,46894.0,54.2434,54.2434,54.1444,54.1804,46894.0
2017-03-23 11:50:00,60.23,60.28,60.21,60.24,57886.0,54.1894,54.2344,54.1714,54.1984,57886.0
2017-03-23 12:00:00,60.23,60.31,60.23,60.24,56910.0,54.1894,54.2614,54.1894,54.1984,56910.0
2017-03-23 12:10:00,60.24,60.37,60.24,60.35,35548.0,54.1984,54.3153,54.1984,54.2973,35548.0
2017-03-23 12:20:00,60.35,60.38,60.3,60.32,36550.0,54.2973,54.3243,54.2524,54.2704,36550.0
2017-03-23 12:30:00,60.32,60.34,60.29,60.31,26158.0,54.2704,54.2883,54.2434,54.2614,26158.0
2017-03-23 12:40:00,60.31,60.38,60.3,60.36,26542.0,54.2614,54.3243,54.2524,54.3063,26542.0
2017-03-23 12:50:00,60.37,60.41,60.29,60.3,54793.0,54.3153,54.3513,54.2434,54.2524,54793.0
2017-03-23 13:00:00,60.31,60.31,60.19,60.2,58399.0,54.2614,54.2614,54.1534,54.1624,58399.0
2017-03-23 13:10:00,60.19,60.28,60.19,60.25,61936.0,54.1534,54.2344,54.1534,54.2074,61936.0
2017-03-23 13:20:00,60.26,60.27,60.14,60.15,52679.0,54.2164,54.2254,54.1084,54.1174,52679.0
2017-03-23 13:30:00,60.15,60.23,60.15,60.17,54306.0,54.1174,54.1894,54.1174,54.1354,54306.0
2017-03-23 13:40:00,60.17,60.28,60.14,60.26,32780.0,54.1354,54.2344,54.1084,54.2164,32780.0
2017-03-23 13:50:00,60.26,60.29,60.2,60.2,20850.0,54.2164,54.2434,54.1624,54.1624,20850.0
2017-03-23 14:00:00,60.19,60.24,60.16,60.23,34114.0,54.1534,54.1984,54.1264,54.1894,34114.0
2017-03-23 14:10:00,60.23,60.28,60.2,60.25,29542.0,54.1894,54.2344,54.1624,54.2074,29542.0
2017-03-23 14:20:00,60.25,60.26,60.18,60.18,31029.0,54.2074,54.2164,54.1444,54.1444,31029.0
2017-03-23 14:30:00,60.16,60.21,60.12,60.19,31899.0,54.1264,54.1714,54.0904,54.1534,31899.0
2017-03-23 14:40:00,60.19,60.23,60.16,60.18,28812.0,54.1534,54.1894,54.1264,54.1444,28812.0
2017-03-23 14:50:00,60.18,60.24,60.15,60.15,31955.0,54.1444,54.1984,54.1174,54.1174,31955.0
2017-03-23 15:00:00,60.16,60.16,60.05,60.12,43119.0,54.1264,54.1264,54.0274,54.0904,43119.0
2017-03-23 15:10:00,60.12,60.13,59.98,60.02,45871.0,54.0904,54.0994,53.9645,54.0004,45871.0
2017-03-23 15:20:00,60.03,60.09,59.97,59.99,68098.0,54.0094,54.0634,53.9555,53.9734,68098.0
2017-03-23 15:30:00,60.0,60.0,59.87,59.9,63680.0,53.9824,53.9824,53.8655,53.8925,63680.0
2017-03-23 15:40:00,59.9,59.93,59.83,59.91,85368.0,53.8925,53.9195,53.8295,53.9015,85368.0
2017-03-23 15:50:00,59.9,59.92,59.8,59.87,244503.0,53.8925,53.9105,53.8025,53.8655,244503.0
2017-03-24 09:30:00,59.99,60.15,59.8,59.84,60643.0,53.9734,54.1174,53.8025,53.8385,60643.0
2017-03-24 09:40:00,59.91,60.07,59.79,60.01,68254.0,53.9015,54.0454,53.7935,53.9914,68254.0
2017-03-24 09:50:00,60.04,60.04,59.93,59.95,18823.0,54.0184,54.0184,53.9195,53.9375,18823.0
2017-03-24 10:00:00,59.95,59.98,59.9,59.94,69461.0,53.9375,53.9645,53.8925,53.9285,69461.0
2017-03-24 10:10:00,59.93,60.02,59.91,59.95,42994.0,53.9195,54.0004,53.9015,53.9375,42994.0
2017-03-24 10:20:00,59.95,59.98,59.92,59.94,20686.0,53.9375,53.9645,53.9105,53.9285,20686.0
2017-03-24 10:30:00,59.94,60.1,59.91,60.07,44116.0,53.9285,54.0724,53.9015,54.0454,44116.0
2017-03-24 10:40:00,60.07,60.11,59.98,60.08,68610.0,54.0454,54.0814,53.9645,54.0544,68610.0
2017-03-24 10:50:00,60.08,60.15,60.03,60.12,58901.0,54.0544,54.1174,54.0094,54.0904,58901.0
2017-03-24 11:00:00,60.14,60.22,60.1,60.22,38607.0,54.1084,54.1804,54.0724,54.1804,38607.0
2017-03-24 11:10:00,60.2,60.26,60.18,60.24,34139.0,54.1624,54.2164,54.1444,54.1984,34139.0
2017-03-24 11:20:00,60.23,60.24,60.14,60.14,23540.0,54.1894,54.1984,54.1084,54.1084,23540.0
2017-03-24 11:30:00,60.14,60.22,60.13,60.21,41125.0,54.1084,54.1804,54.0994,54.1714,41125.0
2017-03-24 11:40:00,60.21,60.21,60.15,60.15,22826.0,54.1714,54.1714,54.1174,54.1174,22826.0
2017-03-24 11:50:00,60.16,60.2,60.15,60.19,43240.0,54.1264,54.1624,54.1174,54.1534,43240.0
2017-03-24 12:00:00,60.19,60.27,60.18,60.26,22938.0,54.1534,54.2254,54.1444,54.2164,22938.0
2017-03-24 12:10:00,60.25,60.27,60.08,60.1,58327.0,54.2074,54.2254,54.0544,54.0724,58327.0
2017-03-24 12:20:00,60.09,60.13,60.03,60.08,31339.0,54.0634,54.0994,54.0094,54.0544,31339.0
2017-03-24 12:30:00,60.12,60.12,60.05,60.08,14761.0,54.0904,54.0904,54.0274,54.0544,14761.0
2017-03-24 12:40:00,60.08,60.18,60.06,60.18,38432.0,54.0544,54.1444,54.0364,54.1444,38432.0
2017-03-24 12:50:00,60.18,60.2,60.08,60.11,35720.0,54.1444,54.1624,54.0544,54.0814,35720.0
2017-03-24 13:00:00,60.12,60.17,60.12,60.13,63489.0,54.0904,54.1354,54.0904,54.0994,63489.0
2017-03-24 13:10:00,60.14,60.16,60.11,60.14,80194.0,54.1084,54.1264,54.0814,54.1084,80194.0
2017-03-24 13:20:00,60.13,60.21,60.12,60.2,30281.0,54.0994,54.1714,54.0904,54.1624,30281.0
2017-03-24 13:30:00,60.2,60.2,60.12,60.13,56069.0,54.1624,54.1624,54.0904,54.0994,56069.0
2017-03-24 13:40:00,60.11,60.18,60.1,60.15,59915.0,54.0814,54.1444,54.0724,54.1174,59915.0
2017-03-24 13:50:00,60.14,60.15,60.0,60.01,23761.0,54.1084,54.1174,53.9824,53.9914,23761.0
2017-03-24 14:00:00,60.02,60.11,60.0,60.1,36367.0,54.0004,54.0814,53.9824,54.0724,36367.0
2017-03-24 14:10:00,60.1,60.13,60.09,60.13,48543.0,54.0724,54.0994,54.0634,54.0994,48543.0
2017-03-24 14:20:00,60.13,60.14,60.09,60.13,72439.0,54.0994,54.1084,54.0634,54.0994,72439.0
2017-03-24 14:30:00,60.12,60.14,60.0,60.03,36040.0,54.0904,54.1084,53.9824,54.0094,36040.0
2017-03-24 14:40:00,60.04,60.04,59.93,59.97,26702.0,54.0184,54.0184,53.9195,53.9555,26702.0
2017-03-24 14:50:00,59.96,59.96,59.9,59.91,21964.0,53.9465,53.9465,53.8925,53.9015,21964.0
2017-03-24 15:00:00,59.92,59.92,59.81,59.85,30995.0,53.9105,53.9105,53.8115,53.8475,30995.0
2017-03-24 15:10:00,59.85,59.86,59.72,59.72,38105.0,53.8475,53.8565,53.7305,53.7305,38105.0
2017-03-24 15:20:00,59.73,59.8,59.72,59.77,45805.0,53.7395,53.8025,53.7305,53.7755,45805.0
2017-03-24 15:30:00,59.76,59.98,59.7,59.98,149219.0,53.7665,53.9645,53.7125,53.9645,149219.0
2017-03-24 15:40:00,59.99,60.06,59.84,59.9,78261.0,53.9734,54.0364,53.8385,53.8925,78261.0
2017-03-24 15:50:00,59.89,59.98,59.78,59.86,226327.0,53.8835,53.9645,53.7845,53.8565,226327.0
2017-03-27 09:30:00,59.29,59.29,58.88,58.88,55955.0,53.3437,53.3437,52.9748,52.9748,55955.0
2017-03-27 09:40:00,58.92,58.99,58.85,58.9,24317.0,53.0108,53.0737,52.9478,52.9928,24317.0
2017-03-27 09:50:00,58.92,59.04,58.91,59.02,28879.0,53.0108,53.1187,53.0018,53.1007,28879.0
2017-03-27 10:00:00,59.01,59.29,59.0,59.13,38634.0,53.0917,53.3437,53.0827,53.1997,38634.0
2017-03-27 10:10:00,59.16,59.24,59.16,59.2,45557.0,53.2267,53.2987,53.2267,53.2627,45557.0
2017-03-27 10:20:00,59.2,59.24,59.14,59.19,26632.0,53.2627,53.2987,53.2087,53.2537,26632.0
2017-03-27 10:30:00,59.2,59.31,59.14,59.14,65844.0,53.2627,53.3616,53.2087,53.2087,65844.0
2017-03-27 10:40:00,59.14,59.21,59.11,59.11,35553.0,53.2087,53.2717,53.1817,53.1817,35553.0
2017-03-27 10:50:00,59.11,59.13,59.05,59.1,37173.0,53.1817,53.1997,53.1277,53.1727,37173.0
2017-03-27 11:00:00,59.11,59.14,59.07,59.07,32219.0,53.1817,53.2087,53.1457,53.1457,32219.0
2017-03-27 11:10:00,59.07,59.22,59.06,59.18,32306.0,53.1457,53.2807,53.1367,53.2447,32306.0
2017-03-27 11:20:00,59.18,59.25,59.13,59.23,23780.0,53.2447,53.3077,53.1997,53.2897,23780.0
2017-03-27 11:30:00,59.24,59.38,59.24,59.35,42220.0,53.2987,53.4246,53.2987,53.3976,42220.0
2017-03-27 11:40:00,59.34,59.38,59.29,59.31,46897.0,53.3886,53.4246,53.3437,53.3616,46897.0
2017-03-27 11:50:00,59.31,59.32,59.25,59.27,34300.0,53.3616,53.3706,53.3077,53.3257,34300.0
2017-03-27 12:00:00,59.27,59.45,59.25,59.42,36587.0,53.3257,53.4876,53.3077,53.4606,36587.0
2017-03-27 12:10:00,59.43,59.44,59.38,59.43,27273.0,53.4696,53.4786,53.4246,53.4696,27273.0
2017-03-27 12:20:00,59.43,59.43,59.36,59.36,20590.0,53.4696,53.4696,53.4066,53.4066,20590.0
2017-03-27 12:30:00,59.36,59.43,59.34,59.35,14053.0,53.4066,53.4696,53.3886,53.3976,14053.0
2017-03-27 12:40:00,59.35,59.39,59.34,59.37,30839.0,53.3976,53.4336,53.3886,53.4156,30839.0
2017-03-27 12:50:00,59.37,59.46,59.37,59.46,24514.0,53.4156,53.4966,53.4156,53.4966,24514.0
2017-03-27 13:00:00,59.46,59.53,59.45,59.52,20143.0,53.4966,53.5596,53.4876,53.5506,20143.0
2017-03-27 13:10:00,59.52,59.53,59.46,59.53,40352.0,53.5506,53.5596,53.4966,53.5596,40352.0
2017-03-27 13:20:00,59.52,59.55,59.46,59.51,23069.0,53.5506,53.5776,53.4966,53.5416,23069.0
2017-03-27 13:30:00,59.5,59.54,59.43,59.43,13467.0,53.5326,53.5686,53.4696,53.4696,13467.0
2017-03-27 13:40:00,59.43,59.45,59.39,59.4,19396.0,53.4696,53.4876,53.4336,53.4426,19396.0
2017-03-27 13:50:00,59.4,59.47,59.37,59.46,28620.0,53.4426,53.5056,53.4156,53.4966,28620.0
2017-03-27 14:00:00,59.45,59.55,59.45,59.51,31678.0,53.4876,53.5776,53.4876,53.5416,31678.0
2017-03-27 14:10:00,59.51,59.52,59.4,59.44,45617.0,53.5416,53.5506,53.4426,53.4786,45617.0
2017-03-27 14:20:00,59.44,59.48,59.41,59.46,32097.0,53.4786,53.5146,53.4516,53.4966,32097.0
2017-03-27 14:30:00,59.46,59.5,59.44,59.44,18537.0,53.4966,53.5326,53.4786,53.4786,18537.0
2017-03-27 14:40:00,59.45,59.52,59.44,59.51,20502.0,53.4876,53.5506,53.4786,53.5416,20502.0
2017-03-27 14:50:00,59.51,59.52,59.45,59.48,27920.0,53.5416,53.5506,53.4876,53.5146,27920.0
2017-03-27 15:00:00,59.49,59.51,59.46,59.5,29855.0,53.5236,53.5416,53.4966,53.5326,29855.0
2017-03-27 15:10:00,59.49,59.53,59.49,59.52,22788.0,53.5236,53.5596,53.5236,53.5506,22788.0
2017-03-27 15:20:00,59.52,59.56,59.49,59.52,33973.0,53.5506,53.5866,53.5236,53.5506,33973.0
2017-03-27 15:30:00,59.52,59.53,59.47,59.5,52307.0,53.5506,53.5596,53.5056,53.5326,52307.0
2017-03-27 15:40:00,59.5,59.51,59.4,59.41,110108.0,53.5326,53.5416,53.4426,53.4516,110108.0
2017-03-27 15:50:00,59.41,59.44,59.36,59.41,178121.0,53.4516,53.4786,53.4066,53.4516,178121.0
2017-03-28 09:30:00,59.2,59.4,59.18,59.35,30643.0,53.2627,53.4426,53.2447,53.3976,30643.0
2017-03-28 09:40:00,59.35,59.43,59.32,59.42,33241.0,53.3976,53.4696,53.3706,53.4606,33241.0
2017-03-28 09:50:00,59.43,59.43,59.31,59.32,35478.0,53.4696,53.4696,53.3616,53.3706,35478.0
2017-03-28 10:00:00,59.31,59.4,59.27,59.36,44174.0,53.3616,53.4426,53.3257,53.4066,44174.0
2017-03-28 10:10:00,59.37,59.43,59.35,59.39,28316.0,53.4156,53.4696,53.3976,53.4336,28316.0
2017-03-28 10:20:00,59.4,59.41,59.24,59.25,30402.0,53.4426,53.4516,53.2987,53.3077,30402.0
2017-03-28 10:30:00,59.25,59.34,59.24,59.32,31567.0,53.3077,53.3886,53.2987,53.3706,31567.0
2017-03-28 10:40:00,59.33,59.47,59.32,59.45,33336.0,53.3796,53.5056,53.3706,53.4876,33336.0
2017-03-28 10:50:00,59.46,59.47,59.42,59.46,28340.0,53.4966,53.5056,53.4606,53.4966,28340.0
2017-03-28 11:00:00,59.46,59.59,59.46,59.57,32038.0,53.4966,53.6136,53.4966,53.5956,32038.0
2017-03-28 11:10:00,59.57,59.59,59.5,59.5,39130.0,53.5956,53.6136,53.5326,53.5326,39130.0
2017-03-28 11:20:00,59.5,59.51,59.4,59.4,34003.0,53.5326,53.5416,53.4426,53.4426,34003.0
2017-03-28 11:30:00,59.41,59.53,59.4,59.49,40318.0,53.4516,53.5596,53.4426,53.5236,40318.0
2017-03-28 11:40:00,59.49,59.59,59.49,59.58,17530.0,53.5236,53.6136,53.5236,53.6046,17530.0
2017-03-28 11:50:00,59.58,59.67,59.57,59.66,73890.0,53.6046,53.6855,53.5956,53.6765,73890.0
2017-03-28 12:00:00,59.65,59.74,59.63,59.71,59883.0,53.6675,53.7485,53.6496,53.7215,59883.0
2017-03-28 12:10:00,59.71,59.86,59.7,59.86,57643.0,53.7215,53.8565,53.7125,53.8565,57643.0
2017-03-28 12:20:00,59.85,59.91,59.84,59.87,68448.0,53.8475,53.9015,53.8385,53.8655,68448.0
2017-03-28 12:30:00,59.88,59.88,59.74,59.74,22119.0,53.8745,53.8745,53.7485,53.7485,22119.0
2017-03-28 12:40:00,59.74,59.78,59.71,59.77,20882.0,53.7485,53.7845,53.7215,53.7755,20882.0
2017-03-28 12:50:00,59.77,59.8,59.74,59.78,18086.0,53.7755,53.8025,53.7485,53.7845,18086.0
2017-03-28 13:00:00,59.78,59.82,59.77,59.81,16552.0,53.7845,53.8205,53.7755,53.8115,16552.0
2017-03-28 13:10:00,59.8,59.91,59.79,59.89,24338.0,53.8025,53.9015,53.7935,53.8835,24338.0
2017-03-28 13:20:00,59.89,59.9,59.85,59.86,17271.0,53.8835,53.8925,53.8475,53.8565,17271.0
2017-03-28 13:30:00,59.86,59.87,59.81,59.85,15607.0,53.8565,53.8655,53.8115,53.8475,15607.0
2017-03-28 13:40:00,59.85,59.92,59.85,59.91,21325.0,53.8475,53.9105,53.8475,53.9015,21325.0
2017-03-28 13:50:00,59.91,59.95,59.86,59.95,27262.0,53.9015,53.9375,53.8565,53.9375,27262.0
2017-03-28 14:00:00,59.95,59.95,59.86,59.87,31965.0,53.9375,53.9375,53.8565,53.8655,31965.0
2017-03-28 14:10:00,59.87,59.99,59.87,59.98,41061.0,53.8655,53.9734,53.8655,53.9645,41061.0
2017-03-28 14:20:00,59.98,60.04,59.98,59.99,47510.0,53.9645,54.0184,53.9645,53.9734,47510.0
2017-03-28 14:30:00,59.99,60.0,59.9,60.0,22795.0,53.9734,53.9824,53.8925,53.9824,22795.0
2017-03-28 14:40:00,59.99,59.99,59.9,59.93,49884.0,53.9734,53.9734,53.8925,53.9195,49884.0
2017-03-28 14:50:00,59.93,59.98,59.84,59.85,31076.0,53.9195,53.9645,53.8385,53.8475,31076.0
2017-03-28 15:00:00,59.85,59.91,59.82,59.82,43692.0,53.8475,53.9015,53.8205,53.8205,43692.0
2017-03-28 15:10:00,59.82,59.85,59.78,59.78,28170.0,53.8205,53.8475,53.7845,53.7845,28170.0
2017-03-28 15:20:00,59.77,59.92,59.77,59.91,51166.0,53.7755,53.9105,53.7755,53.9015,51166.0
2017-03-28 15:30:00,59.9,59.95,59.88,59.94,59989.0,53.8925,53.9375,53.8745,53.9285,59989.0
2017-03-28 15:40:00,59.94,59.95,59.79,59.82,78115.0,53.9285,53.9375,53.7935,53.8205,78115.0
2017-03-28 15:50:00,59.81,59.91,59.8,59.82,160048.0,53.8115,53.9015,53.8025,53.8205,160048.0
2017-03-29 09:30:00,59.68,59.69,59.21,59.26,70506.0,53.6945,53.7035,53.2717,53.3167,70506.0
2017-03-29 09:40:00,59.26,59.3,59.07,59.14,52684.0,53.3167,53.3527,53.1457,53.2087,52684.0
2017-03-29 09:50:00,59.15,59.34,59.12,59.26,24675.0,53.2177,53.3886,53.1907,53.3167,24675.0
2017-03-29 10:00:00,59.32,59.41,59.26,59.34,36009.0,53.3706,53.4516,53.3167,53.3886,36009.0
2017-03-29 10:10:00,59.34,59.41,59.28,59.35,26772.0,53.3886,53.4516,53.3347,53.3976,26772.0
2017-03-29 10:20:00,59.35,59.36,59.27,59.31,17958.0,53.3976,53.4066,53.3257,53.3616,17958.0
2017-03-29 10:30:00,59.31,59.39,59.29,59.31,41778.0,53.3616,53.4336,53.3437,53.3616,41778.0
2017-03-29 10:40:00,59.34,59.35,59.25,59.33,25211.0,53.3886,53.3976,53.3077,53.3796,25211.0
2017-03-29 10:50:00,59.33,59.4,59.28,59.31,40928.0,53.3796,53.4426,53.3347,53.3616,40928.0
2017-03-29 11:00:00,59.31,59.33,59.26,59.26,20109.0,53.3616,53.3796,53.3167,53.3167,20109.0
2017-03-29 11:10:00,59.27,59.32,59.26,59.28,21886.0,53.3257,53.3706,53.3167,53.3347,21886.0
2017-03-29 11:20:00,59.3,59.3,59.25,59.28,21798.0,53.3527,53.3527,53.3077,53.3347,21798.0
2017-03-29 11:30:00,59.27,59.27,59.1,59.1,18516.0,53.3257,53.3257,53.1727,53.1727,18516.0
2017-03-29 11:40:00,59.1,59.12,59.03,59.1,24475.0,53.1727,53.1907,53.1097,53.1727,24475.0
2017-03-29 11:50:00,59.1,59.14,59.04,59.14,28378.0,53.1727,53.2087,53.1187,53.2087,28378.0
2017-03-29 12:00:00,59.16,59.16,59.1,59.11,22700.0,53.2267,53.2267,53.1727,53.1817,22700.0
2017-03-29 12:10:00,59.11,59.19,59.11,59.17,19782.0,53.1817,53.2537,53.1817,53.2357,19782.0
2017-03-29 12:20:00,59.17,59.19,59.15,59.15,10267.0,53.2357,53.2537,53.2177,53.2177,10267.0
2017-03-29 12:30:00,59.16,59.2,59.11,59.16,14095.0,53.2267,53.2627,53.1817,53.2267,14095.0
2017-03-29 12:40:00,59.16,59.18,59.13,59.16,15325.0,53.2267,53.2447,53.1997,53.2267,15325.0
2017-03-29 12:50:00,59.16,59.18,59.09,59.15,22349.0,53.2267,53.2447,53.1637,53.2177,22349.0
2017-03-29 13:00:00,59.15,59.19,59.1,59.13,28361.0,53.2177,53.2537,53.1727,53.1997,28361.0
2017-03-29 13:10:00,59.13,59.17,59.1,59.13,70720.0,53.1997,53.2357,53.1727,53.1997,70720.0
2017-03-29 13:20:00,59.12,59.18,59.1,59.15,29828.0,53.1907,53.2447,53.1727,53.2177,29828.0
2017-03-29 13:30:00,59.15,59.24,59.15,59.21,20074.0,53.2177,53.2987,53.2177,53.2717,20074.0
2017-03-29 13:40:00,59.2,59.25,59.18,59.25,19657.0,53.2627,53.3077,53.2447,53.3077,19657.0
2017-03-29 13:50:00,59.25,59.25,59.19,59.22,27524.0,53.3077,53.3077,53.2537,53.2807,27524.0
2017-03-29 14:00:00,59.21,59.21,59.18,59.2,26337.0,53.2717,53.2717,53.2447,53.2627,26337.0
2017-03-29 14:10:00,59.19,59.26,59.19,59.24,22047.0,53.2537,53.3167,53.2537,53.2987,22047.0
2017-03-29 14:20:00,59.24,59.34,59.24,59.34,21997.0,53.2987,53.3886,53.2987,53.3886,21997.0
2017-03-29 14:30:00,59.32,59.36,59.29,59.34,25164.0,53.3706,53.4066,53.3437,53.3886,25164.0
2017-03-29 14:40:00,59.34,59.37,59.3,59.32,32213.0,53.3886,53.4156,53.3527,53.3706,32213.0
2017-03-29 14:50:00,59.32,59.37,59.31,59.33,22242.0,53.3706,53.4156,53.3616,53.3796,22242.0
2017-03-29 15:00:00,59.34,59.45,59.31,59.44,19970.0,53.3886,53.4876,53.3616,53.4786,19970.0
2017-03-29 15:10:00,59.44,59.44,59.34,59.34,31486.0,53.4786,53.4786,53.3886,53.3886,31486.0
2017-03-29 15:20:00,59.34,59.46,59.34,59.41,37619.0,53.3886,53.4966,53.3886,53.4516,37619.0
2017-03-29 15:30:00,59.41,59.41,59.33,59.35,63824.0,53.4516,53.4516,53.3796,53.3976,63824.0
2017-03-29 15:40:00,59.34,59.35,59.24,59.28,81604.0,53.3886,53.3976,53.2987,53.3347,81604.0
2017-03-29 15:50:00,59.28,59.32,59.27,59.31,139152.0,53.3347,53.3706,53.3257,53.3616,139152.0
2017-03-30 09:30:00,59.35,59.42,59.22,59.4,39318.0,53.3976,53.4606,53.2807,53.4426,39318.0
2017-03-30 09:40:00,59.39,59.64,59.37,59.53,33694.0,53.4336,53.6586,53.4156,53.5596,33694.0
2017-03-30 09:50:00,59.55,59.56,59.42,59.46,34157.0,53.5776,53.5866,53.4606,53.4966,34157.0
2017-03-30 10:00:00,59.46,59.67,59.45,59.65,54775.0,53.4966,53.6855,53.4876,53.6675,54775.0
2017-03-30 10:10:00,59.65,59.75,59.57,59.72,40594.0,53.6675,53.7575,53.5956,53.7305,40594.0
2017-03-30 10:20:00,59.72,59.72,59.57,59.58,30348.0,53.7305,53.7305,53.5956,53.6046,30348.0
2017-03-30 10:30:00,59.58,59.73,59.57,59.71,47025.0,53.6046,53.7395,53.5956,53.7215,47025.0
2017-03-30 10:40:00,59.7,59.73,59.67,59.68,34232.0,53.7125,53.7395,53.6855,53.6945,34232.0
2017-03-30 10:50:00,59.67,59.72,59.62,59.72,33917.0,53.6855,53.7305,53.6406,53.7305,33917.0
2017-03-30 11:00:00,59.72,59.86,59.71,59.84,29678.0,53.7305,53.8565,53.7215,53.8385,29678.0
2017-03-30 11:10:00,59.84,59.84,59.75,59.81,34089.0,53.8385,53.8385,53.7575,53.8115,34089.0
2017-03-30 11:20:00,59.8,59.81,59.74,59.76,30291.0,53.8025,53.8115,53.7485,53.7665,30291.0
2017-03-30 11:30:00,59.76,59.78,59.63,59.66,25348.0,53.7665,53.7845,53.6496,53.6765,25348.0
2017-03-30 11:40:00,59.65,59.69,59.65,59.67,29134.0,53.6675,53.7035,53.6675,53.6855,29134.0
2017-03-30 11:50:00,59.67,59.69,59.57,59.59,26187.0,53.6855,53.7035,53.5956,53.6136,26187.0
2017-03-30 12:00:00,59.58,59.76,59.56,59.75,35806.0,53.6046,53.7665,53.5866,53.7575,35806.0
2017-03-30 12:10:00,59.75,59.78,59.73,59.78,35746.0,53.7575,53.7845,53.7395,53.7845,35746.0
2017-03-30 12:20:00,59.78,59.82,59.77,59.78,21558.0,53.7845,53.8205,53.7755,53.7845,21558.0
2017-03-30 12:30:00,59.78,59.79,59.63,59.65,47498.0,53.7845,53.7935,53.6496,53.6675,47498.0
2017-03-30 12:40:00,59.66,59.73,59.64,59.71,26042.0,53.6765,53.7395,53.6586,53.7215,26042.0
2017-03-30 12:50:00,59.7,59.74,59.67,59.69,22208.0,53.7125,53.7485,53.6855,53.7035,22208.0
2017-03-30 13:00:00,59.7,59.76,59.69,59.75,25425.0,53.7125,53.7665,53.7035,53.7575,25425.0
2017-03-30 13:10:00,59.75,59.81,59.72,59.81,36439.0,53.7575,53.8115,53.7305,53.8115,36439.0
2017-03-30 13:20:00,59.81,59.92,59.75,59.87,44426.0,53.8115,53.9105,53.7575,53.8655,44426.0
2017-03-30 13:30:00,59.87,59.91,59.82,59.91,34598.0,53.8655,53.9015,53.8205,53.9015,34598.0
2017-03-30 13:40:00,59.91,59.94,59.87,59.91,23176.0,53.9015,53.9285,53.8655,53.9015,23176.0
2017-03-30 13:50:00,59.91,59.92,59.86,59.89,23902.0,53.9015,53.9105,53.8565,53.8835,23902.0
2017-03-30 14:00:00,59.9,59.93,59.9,59.93,18986.0,53.8925,53.9195,53.8925,53.9195,18986.0
2017-03-30 14:10:00,59.92,59.98,59.9,59.96,20794.0,53.9105,53.9645,53.8925,53.9465,20794.0
2017-03-30 14:20:00,59.96,59.99,59.94,59.98,31211.0,53.9465,53.9734,53.9285,53.9645,31211.0
2017-03-30 14:30:00,59.99,60.04,59.97,60.04,36907.0,53.9734,54.0184,53.9555,54.0184,36907.0
2017-03-30 14:40:00,60.04,60.05,60.01,60.01,24461.0,54.0184,54.0274,53.9914,53.9914,24461.0
2017-03-30 14:50:00,60.02,60.05,59.98,60.04,53212.0,54.0004,54.0274,53.9645,54.0184,53212.0
2017-03-30 15:00:00,60.04,60.07,60.01,60.04,35447.0,54.0184,54.0454,53.9914,54.0184,35447.0
2017-03-30 15:10:00,60.03,60.07,60.01,60.02,39790.0,54.0094,54.0454,53.9914,54.0004,39790.0
2017-03-30 15:20:00,60.02,60.11,60.01,60.1,71131.0,54.0004,54.0814,53.9914,54.0724,71131.0
2017-03-30 15:30:00,60.09,60.13,60.08,60.09,66053.0,54.0634,54.0994,54.0544,54.0634,66053.0
2017-03-30 15:40:00,60.08,60.1,60.04,60.08,120437.0,54.0544,54.0724,54.0184,54.0544,120437.0
2017-03-30 15:50:00,60.08,60.08,60.02,60.04,164292.0,54.0544,54.0544,54.0004,54.0184,164292.0
2017-03-31 09:30:00,59.74,59.83,59.6,59.74,64941.0,53.7485,53.8295,53.6226,53.7485,64941.0
2017-03-31 09:40:00,59.73,59.94,59.7,59.89,42492.0,53.7395,53.9285,53.7125,53.8835,42492.0
2017-03-31 09:50:00,59.87,60.07,59.87,60.07,44159.0,53.8655,54.0454,53.8655,54.0454,44159.0
2017-03-31 10:00:00,60.07,60.31,60.07,60.26,55800.0,54.0454,54.2614,54.0454,54.2164,55800.0
2017-03-31 10:10:00,60.26,60.26,59.98,60.07,26600.0,54.2164,54.2164,53.9645,54.0454,26600.0
2017-03-31 10:20:00,60.06,60.08,59.97,59.99,27430.0,54.0364,54.0544,53.9555,53.9734,27430.0
2017-03-31 10:30:00,60.0,60.2,60.0,60.18,33080.0,53.9824,54.1624,53.9824,54.1444,33080.0
2017-03-31 10:40:00,60.18,60.28,60.17,60.23,31986.0,54.1444,54.2344,54.1354,54.1894,31986.0
2017-03-31 10:50:00,60.23,60.24,60.17,60.17,39342.0,54.1894,54.1984,54.1354,54.1354,39342.0
2017-03-31 11:00:00,60.17,60.2,60.14,60.16,21733.0,54.1354,54.1624,54.1084,54.1264,21733.0
2017-03-31 11:10:00,60.16,60.17,60.09,60.12,20638.0,54.1264,54.1354,54.0634,54.0904,20638.0
2017-03-31 11:20:00,60.12,60.15,60.06,60.06,24816.0,54.0904,54.1174,54.0364,54.0364,24816.0
2017-03-31 11:30:00,60.07,60.15,60.06,60.13,23238.0,54.0454,54.1174,54.0364,54.0994,23238.0
2017-03-31 11:40:00,60.13,60.14,60.06,60.07,17371.0,54.0994,54.1084,54.0364,54.0454,17371.0
2017-03-31 11:50:00,60.07,60.07,59.97,59.98,21410.0,54.0454,54.0454,53.9555,53.9645,21410.0
2017-03-31 12:00:00,59.98,59.98,59.9,59.91,24860.0,53.9645,53.9645,53.8925,53.9015,24860.0
2017-03-31 12:10:00,59.91,59.93,59.88,59.88,22458.0,53.9015,53.9195,53.8745,53.8745,22458.0
2017-03-31 12:20:00,59.88,59.94,59.88,59.92,23494.0,53.8745,53.9285,53.8745,53.9105,23494.0
2017-03-31 12:30:00,59.92,59.93,59.81,59.81,27159.0,53.9105,53.9195,53.8115,53.8115,27159.0
2017-03-31 12:40:00,59.81,59.83,59.79,59.81,15575.0,53.8115,53.8295,53.7935,53.8115,15575.0
2017-03-31 12:50:00,59.82,59.85,59.8,59.84,16812.0,53.8205,53.8475,53.8025,53.8385,16812.0
2017-03-31 13:00:00,59.85,59.86,59.8,59.83,11676.0,53.8475,53.8565,53.8025,53.8295,11676.0
2017-03-31 13:10:00,59.83,59.85,59.82,59.84,9956.0,53.8295,53.8475,53.8205,53.8385,9956.0
2017-03-31 13:20:00,59.84,59.92,59.83,59.92,18033.0,53.8385,53.9105,53.8295,53.9105,18033.0
2017-03-31 13:30:00,59.92,59.92,59.83,59.84,16938.0,53.9105,53.9105,53.8295,53.8385,16938.0
2017-03-31 13:40:00,59.84,59.84,59.77,59.77,19036.0,53.8385,53.8385,53.7755,53.7755,19036.0
2017-03-31 13:50:00,59.78,59.81,59.74,59.76,53920.0,53.7845,53.8115,53.7485,53.7665,53920.0
2017-03-31 14:00:00,59.76,59.85,59.75,59.85,41155.0,53.7665,53.8475,53.7575,53.8475,41155.0
2017-03-31 14:10:00,59.84,59.85,59.78,59.84,50555.0,53.8385,53.8475,53.7845,53.8385,50555.0
2017-03-31 14:20:00,59.84,59.9,59.8,59.84,45369.0,53.8385,53.8925,53.8025,53.8385,45369.0
2017-03-31 14:30:00,59.83,59.87,59.81,59.85,30184.0,53.8295,53.8655,53.8115,53.8475,30184.0
2017-03-31 14:40:00,59.85,59.89,59.84,59.89,40840.0,53.8475,53.8835,53.8385,53.8835,40840.0
2017-03-31 14:50:00,59.88,59.91,59.87,59.89,20990.0,53.8745,53.9015,53.8655,53.8835,20990.0
2017-03-31 15:00:00,59.89,59.98,59.88,59.98,28240.0,53.8835,53.9645,53.8745,53.9645,28240.0
2017-03-31 15:10:00,59.98,60.01,59.97,60.0,27956.0,53.9645,53.9914,53.9555,53.9824,27956.0
2017-03-31 15:20:00,60.0,60.05,59.99,60.02,28108.0,53.9824,54.0274,53.9734,54.0004,28108.0
2017-03-31 15:30:00,60.02,60.11,60.02,60.03,46406.0,54.0004,54.0814,54.0004,54.0094,46406.0
2017-03-31 15:40:00,60.03,60.06,59.93,59.96,68326.0,54.0094,54.0364,53.9195,53.9465,68326.0
2017-03-31 15:50:00,59.96,59.98,59.86,59.87,200513.0,53.9465,53.9645,53.8565,53.8655,200513.0
2017-04-03 09:30:00,60.05,60.18,59.7,59.89,81130.0,54.0274,54.1444,53.7125,53.8835,81130.0
2017-04-03 09:40:00,59.84,59.95,59.69,59.71,29468.0,53.8385,53.9375,53.7035,53.7215,29468.0
2017-04-03 09:50:00,59.7,59.8,59.64,59.66,29039.0,53.7125,53.8025,53.6586,53.6765,29039.0
2017-04-03 10:00:00,59.64,59.77,59.55,59.58,28442.0,53.6586,53.7755,53.5776,53.6046,28442.0
2017-04-03 10:10:00,59.57,59.61,59.52,59.58,22094.0,53.5956,53.6316,53.5506,53.6046,22094.0
2017-04-03 10:20:00,59.56,59.59,59.45,59.45,30981.0,53.5866,53.6136,53.4876,53.4876,30981.0
2017-04-03 10:30:00,59.45,59.46,59.38,59.41,133944.0,53.4876,53.4966,53.4246,53.4516,133944.0
2017-04-03 10:40:00,59.41,59.5,59.36,59.39,37302.0,53.4516,53.5326,53.4066,53.4336,37302.0
2017-04-03 10:50:00,59.37,59.37,59.1,59.1,136574.0,53.4156,53.4156,53.1727,53.1727,136574.0
2017-04-03 11:00:00,59.11,59.12,58.88,58.92,43776.0,53.1817,53.1907,52.9748,53.0108,43776.0
2017-04-03 11:10:00,58.92,59.0,58.9,58.93,37321.0,53.0108,53.0827,52.9928,53.0198,37321.0
2017-04-03 11:20:00,58.92,59.06,58.91,59.0,28131.0,53.0108,53.1367,53.0018,53.0827,28131.0
2017-04-03 11:30:00,59.02,59.12,59.01,59.07,76634.0,53.1007,53.1907,53.0917,53.1457,76634.0
2017-04-03 11:40:00,59.07,59.11,59.03,59.04,42117.0,53.1457,53.1817,53.1097,53.1187,42117.0
2017-04-03 11:50:00,59.02,59.03,58.87,58.88,40277.0,53.1007,53.1097,52.9658,52.9748,40277.0
2017-04-03 12:00:00,58.87,58.96,58.8,58.93,38198.0,52.9658,53.0468,52.9028,53.0198,38198.0
2017-04-03 12:10:00,58.94,59.05,58.94,59.02,24634.0,53.0288,53.1277,53.0288,53.1007,24634.0
2017-04-03 12:20:00,59.0,59.09,58.99,59.08,32968.0,53.0827,53.1637,53.0737,53.1547,32968.0
2017-04-03 12:30:00,59.08,59.08,59.03,59.08,23368.0,53.1547,53.1547,53.1097,53.1547,23368.0
2017-04-03 12:40:00,59.07,59.11,59.01,59.02,16728.0,53.1457,53.1817,53.0917,53.1007,16728.0
2017-04-03 12:50:00,59.03,59.09,59.01,59.09,37809.0,53.1097,53.1637,53.0917,53.1637,37809.0
2017-04-03 13:00:00,59.09,59.19,59.06,59.14,24092.0,53.1637,53.2537,53.1367,53.2087,24092.0
2017-04-03 13:10:00,59.16,59.24,59.16,59.21,24277.0,53.2267,53.2987,53.2267,53.2717,24277.0
2017-04-03 13:20:00,59.2,59.21,59.12,59.15,19301.0,53.2627,53.2717,53.1907,53.2177,19301.0
2017-04-03 13:30:00,59.16,59.19,59.12,59.13,45066.0,53.2267,53.2537,53.1907,53.1997,45066.0
2017-04-03 13:40:00,59.12,59.21,59.09,59.19,40328.0,53.1907,53.2717,53.1637,53.2537,40328.0
2017-04-03 13:50:00,59.19,59.21,59.11,59.17,33795.0,53.2537,53.2717,53.1817,53.2357,33795.0
2017-04-03 14:00:00,59.16,59.18,59.09,59.12,24680.0,53.2267,53.2447,53.1637,53.1907,24680.0
2017-04-03 14:10:00,59.11,59.11,59.02,59.02,20390.0,53.1817,53.1817,53.1007,53.1007,20390.0
2017-04-03 14:20:00,59.03,59.11,59.0,59.1,40515.0,53.1097,53.1817,53.0827,53.1727,40515.0
2017-04-03 14:30:00,59.09,59.16,59.08,59.16,26132.0,53.1637,53.2267,53.1547,53.2267,26132.0
2017-04-03 14:40:00,59.16,59.29,59.15,59.29,29834.0,53.2267,53.3437,53.2177,53.3437,29834.0
2017-04-03 14:50:00,59.28,59.29,59.22,59.23,38636.0,53.3347,53.3437,53.2807,53.2897,38636.0
2017-04-03 15:00:00,59.23,59.29,59.16,59.19,48454.0,53.2897,53.3437,53.2267,53.2537,48454.0
2017-04-03 15:10:00,59.2,59.36,59.19,59.32,59534.0,53.2627,53.4066,53.2537,53.3706,59534.0
2017-04-03 15:20:00,59.32,59.4,59.32,59.38,57201.0,53.3706,53.4426,53.3706,53.4246,57201.0
2017-04-03 15:30:00,59.38,59.38,59.31,59.37,52084.0,53.4246,53.4246,53.3616,53.4156,52084.0
2017-04-03 15:40:00,59.38,59.44,59.37,59.38,86024.0,53.4246,53.4786,53.4156,53.4246,86024.0
2017-04-03 15:50:00,59.38,59.4,59.32,59.38,176740.0,53.4246,53.4426,53.3706,53.4246,176740.0
2017-04-04 09:30:00,59.4,59.57,59.29,59.45,65499.0,53.4426,53.5956,53.3437,53.4876,65499.0
2017-04-04 09:40:00,59.45,59.61,59.44,59.54,45254.0,53.4876,53.6316,53.4786,53.5686,45254.0
2017-04-04 09:50:00,59.55,59.57,59.35,59.37,45913.0,53.5776,53.5956,53.3976,53.4156,45913.0
2017-04-04 10:00:00,59.38,59.44,59.26,59.31,60149.0,53.4246,53.4786,53.3167,53.3616,60149.0
2017-04-04 10:10:00,59.32,59.34,59.21,59.28,50562.0,53.3706,53.3886,53.2717,53.3347,50562.0
2017-04-04 10:20:00,59.29,59.41,59.29,59.39,36586.0,53.3437,53.4516,53.3437,53.4336,36586.0
2017-04-04 10:30:00,59.4,59.49,59.39,59.44,50148.0,53.4426,53.5236,53.4336,53.4786,50148.0
2017-04-04 10:40:00,59.43,59.43,59.25,59.28,44415.0,53.4696,53.4696,53.3077,53.3347,44415.0
2017-04-04 10:50:00,59.27,59.34,59.25,59.25,29395.0,53.3257,53.3886,53.3077,53.3077,29395.0
2017-04-04 11:00:00,59.26,59.49,59.23,59.46,42397.0,53.3167,53.5236,53.2897,53.4966,42397.0
2017-04-04 11:10:00,59.45,59.46,59.37,59.39,31404.0,53.4876,53.4966,53.4156,53.4336,31404.0
2017-04-04 11:20:00,59.4,59.42,59.29,59.3,46623.0,53.4426,53.4606,53.3437,53.3527,46623.0
2017-04-04 11:30:00,59.31,59.39,59.27,59.34,34257.0,53.3616,53.4336,53.3257,53.3886,34257.0
2017-04-04 11:40:00,59.34,59.41,59.3,59.4,35250.0,53.3886,53.4516,53.3527,53.4426,35250.0
2017-04-04 11:50:00,59.4,59.4,59.29,59.29,37080.0,53.4426,53.4426,53.3437,53.3437,37080.0
2017-04-04 12:00:00,59.3,59.32,59.21,59.27,57621.0,53.3527,53.3706,53.2717,53.3257,57621.0
2017-04-04 12:10:00,59.28,59.32,59.25,59.29,36278.0,53.3347,53.3706,53.3077,53.3437,36278.0
2017-04-04 12:20:00,59.28,59.28,59.19,59.23,23732.0,53.3347,53.3347,53.2537,53.2897,23732.0
2017-04-04 12:30:00,59.23,59.25,59.2,59.25,24309.0,53.2897,53.3077,53.2627,53.3077,24309.0
2017-04-04 12:40:00,59.25,59.29,59.15,59.16,60738.0,53.3077,53.3437,53.2177,53.2267,60738.0
2017-04-04 12:50:00,59.16,59.2,59.14,59.2,30591.0,53.2267,53.2627,53.2087,53.2627,30591.0
2017-04-04 13:00:00,59.19,59.19,59.11,59.17,30395.0,53.2537,53.2537,53.1817,53.2357,30395.0
2017-04-04 13:10:00,59.18,59.23,59.17,59.2,31922.0,53.2447,53.2897,53.2357,53.2627,31922.0
2017-04-04 13:20:00,59.2,59.27,59.2,59.25,44000.0,53.2627,53.3257,53.2627,53.3077,44000.0
2017-04-04 13:30:00,59.25,59.31,59.24,59.28,33937.0,53.3077,53.3616,53.2987,53.3347,33937.0
2017-04-04 13:40:00,59.28,59.29,59.2,59.21,24321.0,53.3347,53.3437,53.2627,53.2717,24321.0
2017-04-04 13:50:00,59.21,59.29,59.17,59.29,34579.0,53.2717,53.3437,53.2357,53.3437,34579.0
2017-04-04 14:00:00,59.29,59.4,59.29,59.4,48650.0,53.3437,53.4426,53.3437,53.4426,48650.0
2017-04-04 14:10:00,59.4,59.42,59.36,59.36,29624.0,53.4426,53.4606,53.4066,53.4066,29624.0
2017-04-04 14:20:00,59.36,59.38,59.31,59.37,33790.0,53.4066,53.4246,53.3616,53.4156,33790.0
2017-04-04 14:30:00,59.37,59.38,59.3,59.34,44492.0,53.4156,53.4246,53.3527,53.3886,44492.0
2017-04-04 14:40:00,59.34,59.37,59.32,59.34,44416.0,53.3886,53.4156,53.3706,53.3886,44416.0
2017-04-04 14:50:00,59.34,59.37,59.26,59.34,71139.0,53.3886,53.4156,53.3167,53.3886,71139.0
2017-04-04 15:00:00,59.33,59.38,59.31,59.33,44645.0,53.3796,53.4246,53.3616,53.3796,44645.0
2017-04-04 15:10:00,59.34,59.37,59.3,59.35,62233.0,53.3886,53.4156,53.3527,53.3976,62233.0
2017-04-04 15:20:00,59.34,59.4,59.31,59.38,83212.0,53.3886,53.4426,53.3616,53.4246,83212.0
2017-04-04 15:30:00,59.38,59.43,59.37,59.41,101649.0,53.4246,53.4696,53.4156,53.4516,101649.0
2017-04-04 15:40:00,59.4,59.43,59.39,59.42,97756.0,53.4426,53.4696,53.4336,53.4606,97756.0
2017-04-04 15:50:00,59.43,59.44,59.36,59.41,195535.0,53.4696,53.4786,53.4066,53.4516,195535.0
2017-04-05 09:30:00,59.79,59.86,59.55,59.63,40178.0,53.7935,53.8565,53.5776,53.6496,40178.0
2017-04-05 09:40:00,59.59,59.85,59.59,59.81,40679.0,53.6136,53.8475,53.6136,53.8115,40679.0
2017-04-05 09:50:00,59.84,59.98,59.83,59.92,26374.0,53.8385,53.9645,53.8295,53.9105,26374.0
2017-04-05 10:00:00,59.9,60.04,59.88,59.97,35217.0,53.8925,54.0184,53.8745,53.9555,35217.0
2017-04-05 10:10:00,59.96,60.01,59.9,59.98,27473.0,53.9465,53.9914,53.8925,53.9645,27473.0
2017-04-05 10:20:00,59.99,60.06,59.97,59.98,39755.0,53.9734,54.0364,53.9555,53.9645,39755.0
2017-04-05 10:30:00,59.98,60.02,59.93,60.01,31973.0,53.9645,54.0004,53.9195,53.9914,31973.0
2017-04-05 10:40:00,60.03,60.09,59.99,60.0,23375.0,54.0094,54.0634,53.9734,53.9824,23375.0
2017-04-05 10:50:00,60.0,60.09,59.95,60.07,31235.0,53.9824,54.0634,53.9375,54.0454,31235.0
2017-04-05 11:00:00,60.08,60.1,59.91,59.98,63902.0,54.0544,54.0724,53.9015,53.9645,63902.0
2017-04-05 11:10:00,59.98,60.1,59.98,60.02,77427.0,53.9645,54.0724,53.9645,54.0004,77427.0
2017-04-05 11:20:00,60.03,60.07,59.97,60.02,67243.0,54.0094,54.0454,53.9555,54.0004,67243.0
2017-04-05 11:30:00,60.01,60.17,59.99,60.15,38442.0,53.9914,54.1354,53.9734,54.1174,38442.0
2017-04-05 11:40:00,60.16,60.31,60.16,60.29,53726.0,54.1264,54.2614,54.1264,54.2434,53726.0
2017-04-05 11:50:00,60.29,60.33,60.28,60.3,33920.0,54.2434,54.2793,54.2344,54.2524,33920.0
2017-04-05 12:00:00,60.3,60.33,60.27,60.3,39881.0,54.2524,54.2793,54.2254,54.2524,39881.0
2017-04-05 12:10:00,60.3,60.41,60.29,60.41,38576.0,54.2524,54.3513,54.2434,54.3513,38576.0
2017-04-05 12:20:00,60.41,60.49,60.4,60.45,48271.0,54.3513,54.4233,54.3423,54.3873,48271.0
2017-04-05 12:30:00,60.45,60.51,60.44,60.5,67145.0,54.3873,54.4413,54.3783,54.4323,67145.0
2017-04-05 12:40:00,60.49,60.61,60.49,60.58,33968.0,54.4233,54.5313,54.4233,54.5043,33968.0
2017-04-05 12:50:00,60.58,60.6,60.53,60.55,33452.0,54.5043,54.5223,54.4593,54.4773,33452.0
2017-04-05 13:00:00,60.54,60.64,60.51,60.61,45399.0,54.4683,54.5583,54.4413,54.5313,45399.0
2017-04-05 13:10:00,60.61,60.62,60.58,60.62,24874.0,54.5313,54.5403,54.5043,54.5403,24874.0
2017-04-05 13:20:00,60.61,60.64,60.59,60.63,45932.0,54.5313,54.5583,54.5133,54.5493,45932.0
2017-04-05 13:30:00,60.63,60.66,60.56,60.56,49002.0,54.5493,54.5763,54.4863,54.4863,49002.0
2017-04-05 13:40:00,60.55,60.61,60.5,60.6,31546.0,54.4773,54.5313,54.4323,54.5223,31546.0
2017-04-05 13:50:00,60.59,60.65,60.58,60.64,25913.0,54.5133,54.5673,54.5043,54.5583,25913.0
2017-04-05 14:00:00,60.63,60.65,60.56,60.58,50020.0,54.5493,54.5673,54.4863,54.5043,50020.0
2017-04-05 14:10:00,60.57,60.62,60.49,60.56,46147.0,54.4953,54.5403,54.4233,54.4863,46147.0
2017-04-05 14:20:00,60.56,60.56,60.46,60.51,33700.0,54.4863,54.4863,54.3963,54.4413,33700.0
2017-04-05 14:30:00,60.51,60.51,60.38,60.38,53748.0,54.4413,54.4413,54.3243,54.3243,53748.0
2017-04-05 14:40:00,60.37,60.41,60.3,60.36,74198.0,54.3153,54.3513,54.2524,54.3063,74198.0
2017-04-05 14:50:00,60.35,60.35,60.21,60.25,63320.0,54.2973,54.2973,54.1714,54.2074,63320.0
2017-04-05 15:00:00,60.24,60.41,60.23,60.35,147241.0,54.1984,54.3513,54.1894,54.2973,147241.0
2017-04-05 15:10:00,60.36,60.38,60.18,60.22,127927.0,54.3063,54.3243,54.1444,54.1804,127927.0
2017-04-05 15:20:00,60.22,60.24,59.99,60.13,127435.0,54.1804,54.1984,53.9734,54.0994,127435.0
2017-04-05 15:30:00,60.11,60.11,59.93,60.05,136545.0,54.0814,54.0814,53.9195,54.0274,136545.0
2017-04-05 15:40:00,60.06,60.07,59.97,60.0,165355.0,54.0364,54.0454,53.9555,53.9824,165355.0
2017-04-05 15:50:00,60.0,60.18,59.94,59.96,318068.0,53.9824,54.1444,53.9285,53.9465,318068.0
2017-04-06 09:30:00,59.96,60.14,59.69,60.14,91348.0,53.9465,54.1084,53.7035,54.1084,91348.0
2017-04-06 09:40:00,60.18,60.18,59.95,60.05,49827.0,54.1444,54.1444,53.9375,54.0274,49827.0
2017-04-06 09:50:00,60.06,60.32,60.06,60.28,32988.0,54.0364,54.2704,54.0364,54.2344,32988.0
2017-04-06 10:00:00,60.29,60.32,60.23,60.26,60292.0,54.2434,54.2704,54.1894,54.2164,60292.0
2017-04-06 10:10:00,60.26,60.35,60.25,60.29,44071.0,54.2164,54.2973,54.2074,54.2434,44071.0
2017-04-06 10:20:00,60.29,60.37,60.24,60.37,39286.0,54.2434,54.3153,54.1984,54.3153,39286.0
2017-04-06 10:30:00,60.35,60.38,60.25,60.31,47490.0,54.2973,54.3243,54.2074,54.2614,47490.0
2017-04-06 10:40:00,60.3,60.37,60.22,60.32,128622.0,54.2524,54.3153,54.1804,54.2704,128622.0
2017-04-06 10:50:00,60.32,60.37,60.28,60.29,27363.0,54.2704,54.3153,54.2344,54.2434,27363.0
2017-04-06 11:00:00,60.3,60.35,60.26,60.34,27842.0,54.2524,54.2973,54.2164,54.2883,27842.0
2017-04-06 11:10:00,60.34,60.35,60.25,60.32,29749.0,54.2883,54.2973,54.2074,54.2704,29749.0
2017-04-06 11:20:00,60.33,60.45,60.33,60.39,28377.0,54.2793,54.3873,54.2793,54.3333,28377.0
2017-04-06 11:30:00,60.39,60.4,60.33,60.37,17035.0,54.3333,54.3423,54.2793,54.3153,17035.0
2017-04-06 11:40:00,60.37,60.39,60.33,60.36,15767.0,54.3153,54.3333,54.2793,54.3063,15767.0
2017-04-06 11:50:00,60.36,60.39,60.32,60.34,23341.0,54.3063,54.3333,54.2704,54.2883,23341.0
2017-04-06 12:00:00,60.33,60.36,60.26,60.27,19778.0,54.2793,54.3063,54.2164,54.2254,19778.0
2017-04-06 12:10:00,60.26,60.31,60.26,60.31,15353.0,54.2164,54.2614,54.2164,54.2614,15353.0
2017-04-06 12:20:00,60.32,60.37,60.31,60.37,222515.0,54.2704,54.3153,54.2614,54.3153,222515.0
2017-04-06 12:30:00,60.37,60.4,60.3,60.35,37371.0,54.3153,54.3423,54.2524,54.2973,37371.0
2017-04-06 12:40:00,60.34,60.36,60.31,60.36,31828.0,54.2883,54.3063,54.2614,54.3063,31828.0
2017-04-06 12:50:00,60.37,60.39,60.34,60.34,23566.0,54.3153,54.3333,54.2883,54.2883,23566.0
2017-04-06 13:00:00,60.34,60.37,60.31,60.37,18901.0,54.2883,54.3153,54.2614,54.3153,18901.0
2017-04-06 13:10:00,60.37,60.41,60.36,60.4,16674.0,54.3153,54.3513,54.3063,54.3423,16674.0
2017-04-06 13:20:00,60.4,60.42,60.36,60.41,26337.0,54.3423,54.3603,54.3063,54.3513,26337.0
2017-04-06 13:30:00,60.4,60.4,60.35,60.36,17053.0,54.3423,54.3423,54.2973,54.3063,17053.0
2017-04-06 13:40:00,60.36,60.38,60.35,60.38,13268.0,54.3063,54.3243,54.2973,54.3243,13268.0
2017-04-06 13:50:00,60.37,60.39,60.34,60.35,24784.0,54.3153,54.3333,54.2883,54.2973,24784.0
2017-04-06 14:00:00,60.35,60.37,60.34,60.36,36471.0,54.2973,54.3153,54.2883,54.3063,36471.0
2017-04-06 14:10:00,60.36,60.39,60.34,60.38,41807.0,54.3063,54.3333,54.2883,54.3243,41807.0
2017-04-06 14:20:00,60.38,60.38,60.29,60.3,36944.0,54.3243,54.3243,54.2434,54.2524,36944.0
2017-04-06 14:30:00,60.29,60.31,60.26,60.29,27100.0,54.2434,54.2614,54.2164,54.2434,27100.0
2017-04-06 14:40:00,60.28,60.32,60.19,60.22,48122.0,54.2344,54.2704,54.1534,54.1804,48122.0
2017-04-06 14:50:00,60.22,60.22,60.1,60.11,47834.0,54.1804,54.1804,54.0724,54.0814,47834.0
2017-04-06 15:00:00,60.11,60.25,60.11,60.23,48576.0,54.0814,54.2074,54.0814,54.1894,48576.0
2017-04-06 15:10:00,60.23,60.28,60.23,60.25,55268.0,54.1894,54.2344,54.1894,54.2074,55268.0
2017-04-06 15:20:00,60.25,60.26,60.19,60.22,51835.0,54.2074,54.2164,54.1534,54.1804,51835.0
2017-04-06 15:30:00,60.22,60.22,60.07,60.14,56190.0,54.1804,54.1804,54.0454,54.1084,56190.0
2017-04-06 15:40:00,60.14,60.17,60.05,60.07,108200.0,54.1084,54.1354,54.0274,54.0454,108200.0
2017-04-06 15:50:00,60.07,60.26,60.02,60.23,286389.0,54.0454,54.2164,54.0004,54.1894,286389.0
2017-04-07 09:30:00,60.0,60.61,59.86,60.47,75952.0,53.9824,54.5313,53.8565,54.4053,75952.0
2017-04-07 09:40:00,60.46,60.53,60.42,60.47,46809.0,54.3963,54.4593,54.3603,54.4053,46809.0
2017-04-07 09:50:00,60.47,60.53,60.4,60.51,206561.0,54.4053,54.4593,54.3423,54.4413,206561.0
2017-04-07 10:00:00,60.51,60.74,60.45,60.73,97118.0,54.4413,54.6482,54.3873,54.6392,97118.0
2017-04-07 10:10:00,60.73,60.76,60.62,60.7,50253.0,54.6392,54.6662,54.5403,54.6122,50253.0
2017-04-07 10:20:00,60.7,60.92,60.69,60.85,44226.0,54.6122,54.8102,54.6032,54.7472,44226.0
2017-04-07 10:30:00,60.85,60.85,60.77,60.81,45295.0,54.7472,54.7472,54.6752,54.7112,45295.0
2017-04-07 10:40:00,60.81,60.81,60.69,60.7,40116.0,54.7112,54.7112,54.6032,54.6122,40116.0
2017-04-07 10:50:00,60.69,60.7,60.63,60.67,91419.0,54.6032,54.6122,54.5493,54.5853,91419.0
2017-04-07 11:00:00,60.67,60.74,60.67,60.73,43607.0,54.5853,54.6482,54.5853,54.6392,43607.0
2017-04-07 11:10:00,60.72,60.84,60.68,60.83,72989.0,54.6302,54.7382,54.5942,54.7292,72989.0
2017-04-07 11:20:00,60.84,60.9,60.81,60.83,63783.0,54.7382,54.7922,54.7112,54.7292,63783.0
2017-04-07 11:30:00,60.84,60.88,60.73,60.76,55753.0,54.7382,54.7742,54.6392,54.6662,55753.0
2017-04-07 11:40:00,60.76,60.77,60.64,60.72,88549.0,54.6662,54.6752,54.5583,54.6302,88549.0
2017-04-07 11:50:00,60.72,60.76,60.7,60.71,30316.0,54.6302,54.6662,54.6122,54.6212,30316.0
2017-04-07 12:00:00,60.71,60.71,60.62,60.66,36974.0,54.6212,54.6212,54.5403,54.5763,36974.0
2017-04-07 12:10:00,60.65,60.69,60.61,60.68,28201.0,54.5673,54.6032,54.5313,54.5942,28201.0
2017-04-07 12:20:00,60.68,60.71,60.61,60.61,34265.0,54.5942,54.6212,54.5313,54.5313,34265.0
2017-04-07 12:30:00,60.6,60.62,60.55,60.61,49807.0,54.5223,54.5403,54.4773,54.5313,49807.0
2017-04-07 12:40:00,60.61,60.66,60.59,60.61,46399.0,54.5313,54.5763,54.5133,54.5313,46399.0
2017-04-07 12:50:00,60.61,60.91,60.61,60.89,177840.0,54.5313,54.8012,54.5313,54.7832,177840.0
2017-04-07 13:00:00,60.87,60.87,60.77,60.86,173243.0,54.7652,54.7652,54.6752,54.7562,173243.0
2017-04-07 13:10:00,60.86,60.94,60.86,60.86,76311.0,54.7562,54.8282,54.7562,54.7562,76311.0
2017-04-07 13:20:00,60.85,60.98,60.79,60.98,108100.0,54.7472,54.8642,54.6932,54.8642,108100.0
2017-04-07 13:30:00,60.98,61.04,60.88,60.89,54999.0,54.8642,54.9181,54.7742,54.7832,54999.0
2017-04-07 13:40:00,60.89,60.93,60.87,60.9,110986.0,54.7832,54.8192,54.7652,54.7922,110986.0
2017-04-07 13:50:00,60.9,60.98,60.87,60.94,37561.0,54.7922,54.8642,54.7652,54.8282,37561.0
2017-04-07 14:00:00,60.96,61.03,60.96,61.01,25967.0,54.8462,54.9091,54.8462,54.8912,25967.0
2017-04-07 14:10:00,61.01,61.05,61.0,61.02,33853.0,54.8912,54.9271,54.8822,54.9001,33853.0
2017-04-07 14:20:00,61.02,61.04,60.97,60.98,27692.0,54.9001,54.9181,54.8552,54.8642,27692.0
2017-04-07 14:30:00,60.97,61.0,60.89,60.9,42885.0,54.8552,54.8822,54.7832,54.7922,42885.0
2017-04-07 14:40:00,60.9,60.91,60.84,60.87,66168.0,54.7922,54.8012,54.7382,54.7652,66168.0
2017-04-07 14:50:00,60.87,60.88,60.8,60.8,34279.0,54.7652,54.7742,54.7022,54.7022,34279.0
2017-04-07 15:00:00,60.81,60.85,60.76,60.8,49470.0,54.7112,54.7472,54.6662,54.7022,49470.0
2017-04-07 15:10:00,60.81,60.92,60.81,60.89,64321.0,54.7112,54.8102,54.7112,54.7832,64321.0
2017-04-07 15:20:00,60.89,60.89,60.79,60.8,67269.0,54.7832,54.7832,54.6932,54.7022,67269.0
2017-04-07 15:30:00,60.81,60.82,60.72,60.77,102156.0,54.7112,54.7202,54.6302,54.6752,102156.0
2017-04-07 15:40:00,60.78,60.8,60.75,60.77,110001.0,54.6842,54.7022,54.6572,54.6752,110001.0
2017-04-07 15:50:00,60.77,60.81,60.74,60.76,331243.0,54.6752,54.7112,54.6482,54.6662,331243.0
2017-04-10 09:30:00,60.88,60.94,60.75,60.9,74174.0,54.7742,54.8282,54.6572,54.7922,74174.0
2017-04-10 09:40:00,60.91,60.97,60.86,60.91,79164.0,54.8012,54.8552,54.7562,54.8012,79164.0
2017-04-10 09:50:00,60.91,60.96,60.85,60.89,33290.0,54.8012,54.8462,54.7472,54.7832,33290.0
2017-04-10 10:00:00,60.9,61.06,60.87,61.03,76734.0,54.7922,54.9361,54.7652,54.9091,76734.0
2017-04-10 10:10:00,61.03,61.07,60.97,61.06,31499.0,54.9091,54.9451,54.8552,54.9361,31499.0
2017-04-10 10:20:00,61.05,61.11,61.03,61.05,31849.0,54.9271,54.9811,54.9091,54.9271,31849.0
2017-04-10 10:30:00,61.05,61.07,60.97,60.99,25822.0,54.9271,54.9451,54.8552,54.8732,25822.0
2017-04-10 10:40:00,60.98,60.99,60.92,60.96,49069.0,54.8642,54.8732,54.8102,54.8462,49069.0
2017-04-10 10:50:00,60.96,60.99,60.86,60.88,40589.0,54.8462,54.8732,54.7562,54.7742,40589.0
2017-04-10 11:00:00,60.86,60.94,60.86,60.9,29679.0,54.7562,54.8282,54.7562,54.7922,29679.0
2017-04-10 11:10:00,60.91,60.95,60.91,60.91,14130.0,54.8012,54.8372,54.8012,54.8012,14130.0
2017-04-10 11:20:00,60.92,60.94,60.87,60.87,58664.0,54.8102,54.8282,54.7652,54.7652,58664.0
2017-04-10 11:30:00,60.88,60.88,60.74,60.76,31032.0,54.7742,54.7742,54.6482,54.6662,31032.0
2017-04-10 11:40:00,60.75,60.83,60.7,60.83,28401.0,54.6572,54.7292,54.6122,54.7292,28401.0
2017-04-10 11:50:00,60.82,60.83,60.73,60.73,22695.0,54.7202,54.7292,54.6392,54.6392,22695.0
2017-04-10 12:00:00,60.71,60.72,60.66,60.69,17700.0,54.6212,54.6302,54.5763,54.6032,17700.0
2017-04-10 12:10:00,60.69,60.7,60.58,60.59,16682.0,54.6032,54.6122,54.5043,54.5133,16682.0
2017-04-10 12:20:00,60.6,60.6,60.52,60.57,17620.0,54.5223,54.5223,54.4503,54.4953,17620.0
2017-04-10 12:30:00,60.57,60.66,60.54,60.65,15406.0,54.4953,54.5763,54.4683,54.5673,15406.0
2017-04-10 12:40:00,60.65,60.75,60.64,60.75,14535.0,54.5673,54.6572,54.5583,54.6572,14535.0
2017-04-10 12:50:00,60.75,60.81,60.73,60.77,29093.0,54.6572,54.7112,54.6392,54.6752,29093.0
2017-04-10 13:00:00,60.77,60.77,60.68,60.69,19667.0,54.6752,54.6752,54.5942,54.6032,19667.0
2017-04-10 13:10:00,60.7,60.76,60.66,60.75,102523.0,54.6122,54.6662,54.5763,54.6572,102523.0
2017-04-10 13:20:00,60.75,60.79,60.73,60.75,41417.0,54.6572,54.6932,54.6392,54.6572,41417.0
2017-04-10 13:30:00,60.75,60.79,60.75,60.75,31224.0,54.6572,54.6932,54.6572,54.6572,31224.0
2017-04-10 13:40:00,60.75,60.79,60.73,60.78,25332.0,54.6572,54.6932,54.6392,54.6842,25332.0
2017-04-10 13:50:00,60.79,60.8,60.74,60.78,19862.0,54.6932,54.7022,54.6482,54.6842,19862.0
2017-04-10 14:00:00,60.77,60.77,60.64,60.66,20219.0,54.6752,54.6752,54.5583,54.5763,20219.0
2017-04-10 14:10:00,60.66,60.72,60.65,60.67,34772.0,54.5763,54.6302,54.5673,54.5853,34772.0
2017-04-10 14:20:00,60.68,60.68,60.57,60.58,18737.0,54.5942,54.5942,54.4953,54.5043,18737.0
2017-04-10 14:30:00,60.58,60.64,60.57,60.61,18638.0,54.5043,54.5583,54.4953,54.5313,18638.0
2017-04-10 14:40:00,60.6,60.71,60.58,60.71,15933.0,54.5223,54.6212,54.5043,54.6212,15933.0
2017-04-10 14:50:00,60.72,60.73,60.69,60.71,22280.0,54.6302,54.6392,54.6032,54.6212,22280.0
2017-04-10 15:00:00,60.71,60.76,60.69,60.73,35412.0,54.6212,54.6662,54.6032,54.6392,35412.0
2017-04-10 15:10:00,60.72,60.76,60.7,60.71,25791.0,54.6302,54.6662,54.6122,54.6212,25791.0
2017-04-10 15:20:00,60.7,60.72,60.63,60.67,35418.0,54.6122,54.6302,54.5493,54.5853,35418.0
2017-04-10 15:30:00,60.67,60.7,60.59,60.69,54225.0,54.5853,54.6122,54.5133,54.6032,54225.0
2017-04-10 15:40:00,60.68,60.68,60.5,60.51,85948.0,54.5942,54.5942,54.4323,54.4413,85948.0
2017-04-10 15:50:00,60.5,60.52,60.37,60.4,366101.0,54.4323,54.4503,54.3153,54.3423,366101.0
2017-04-11 09:30:00,60.21,60.41,59.94,60.33,61767.0,54.1714,54.3513,53.9285,54.2793,61767.0
2017-04-11 09:40:00,60.34,60.37,60.23,60.24,103417.0,54.2883,54.3153,54.1894,54.1984,103417.0
2017-04-11 09:50:00,60.25,60.4,60.24,60.39,31578.0,54.2074,54.3423,54.1984,54.3333,31578.0
2017-04-11 10:00:00,60.37,60.46,60.22,60.29,46395.0,54.3153,54.3963,54.1804,54.2434,46395.0
2017-04-11 10:10:00,60.29,60.32,60.14,60.23,49316.0,54.2434,54.2704,54.1084,54.1894,49316.0
2017-04-11 10:20:00,60.2,60.22,60.06,60.17,24595.0,54.1624,54.1804,54.0364,54.1354,24595.0
2017-04-11 10:30:00,60.17,60.18,59.97,60.04,57950.0,54.1354,54.1444,53.9555,54.0184,57950.0
2017-04-11 10:40:00,60.04,60.04,59.93,59.98,49492.0,54.0184,54.0184,53.9195,53.9645,49492.0
2017-04-11 10:50:00,59.98,60.0,59.91,59.97,40208.0,53.9645,53.9824,53.9015,53.9555,40208.0
2017-04-11 11:00:00,59.96,60.13,59.94,60.04,27945.0,53.9465,54.0994,53.9285,54.0184,27945.0
2017-04-11 11:10:00,60.03,60.1,59.9,59.95,21192.0,54.0094,54.0724,53.8925,53.9375,21192.0
2017-04-11 11:20:00,59.97,60.07,59.95,60.01,89898.0,53.9555,54.0454,53.9375,53.9914,89898.0
2017-04-11 11:30:00,60.02,60.1,59.99,60.08,21291.0,54.0004,54.0724,53.9734,54.0544,21291.0
2017-04-11 11:40:00,60.1,60.1,59.98,60.03,22638.0,54.0724,54.0724,53.9645,54.0094,22638.0
2017-04-11 11:50:00,60.01,60.1,60.0,60.05,12327.0,53.9914,54.0724,53.9824,54.0274,12327.0
2017-04-11 12:00:00,60.06,60.07,60.01,60.05,13108.0,54.0364,54.0454,53.9914,54.0274,13108.0
2017-04-11 12:10:00,60.06,60.14,60.05,60.13,50975.0,54.0364,54.1084,54.0274,54.0994,50975.0
2017-04-11 12:20:00,60.14,60.18,60.14,60.18,18415.0,54.1084,54.1444,54.1084,54.1444,18415.0
2017-04-11 12:30:00,60.19,60.23,60.15,60.18,32319.0,54.1534,54.1894,54.1174,54.1444,32319.0
2017-04-11 12:40:00,60.18,60.19,60.13,60.13,10642.0,54.1444,54.1534,54.0994,54.0994,10642.0
2017-04-11 12:50:00,60.13,60.19,60.12,60.17,24892.0,54.0994,54.1534,54.0904,54.1354,24892.0
2017-04-11 13:00:00,60.19,60.27,60.19,60.23,35815.0,54.1534,54.2254,54.1534,54.1894,35815.0
2017-04-11 13:10:00,60.24,60.24,60.14,60.17,15470.0,54.1984,54.1984,54.1084,54.1354,15470.0
2017-04-11 13:20:00,60.19,60.22,60.17,60.19,13167.0,54.1534,54.1804,54.1354,54.1534,13167.0
2017-04-11 13:30:00,60.19,60.25,60.15,60.24,46670.0,54.1534,54.2074,54.1174,54.1984,46670.0
2017-04-11 13:40:00,60.24,60.25,60.14,60.14,32039.0,54.1984,54.2074,54.1084,54.1084,32039.0
2017-04-11 13:50:00,60.14,60.2,60.13,60.2,15107.0,54.1084,54.1624,54.0994,54.1624,15107.0
2017-04-11 14:00:00,60.2,60.23,60.17,60.21,33975.0,54.1624,54.1894,54.1354,54.1714,33975.0
2017-04-11 14:10:00,60.21,60.22,60.13,60.17,26946.0,54.1714,54.1804,54.0994,54.1354,26946.0
2017-04-11 14:20:00,60.18,60.25,60.18,60.24,37044.0,54.1444,54.2074,54.1444,54.1984,37044.0
2017-04-11 14:30:00,60.24,60.3,60.22,60.3,43361.0,54.1984,54.2524,54.1804,54.2524,43361.0
2017-04-11 14:40:00,60.3,60.32,60.21,60.23,217121.0,54.2524,54.2704,54.1714,54.1894,217121.0
2017-04-11 14:50:00,60.23,60.26,60.2,60.21,138871.0,54.1894,54.2164,54.1624,54.1714,138871.0
2017-04-11 15:00:00,60.21,60.23,60.17,60.2,43251.0,54.1714,54.1894,54.1354,54.1624,43251.0
2017-04-11 15:10:00,60.2,60.23,60.1,60.17,38151.0,54.1624,54.1894,54.0724,54.1354,38151.0
2017-04-11 15:20:00,60.17,60.21,60.13,60.18,53831.0,54.1354,54.1714,54.0994,54.1444,53831.0
2017-04-11 15:30:00,60.18,60.25,60.16,60.23,102991.0,54.1444,54.2074,54.1264,54.1894,102991.0
2017-04-11 15:40:00,60.24,60.25,60.19,60.25,218096.0,54.1984,54.2074,54.1534,54.2074,218096.0
2017-04-11 15:50:00,60.25,60.31,60.24,60.3,320349.0,54.2074,54.2614,54.1984,54.2524,320349.0
2017-04-12 09:30:00,60.01,60.33,59.94,60.14,70616.0,53.9914,54.2793,53.9285,54.1084,70616.0
2017-04-12 09:40:00,60.14,60.21,60.1,60.14,36760.0,54.1084,54.1714,54.0724,54.1084,36760.0
2017-04-12 09:50:00,60.14,60.2,60.11,60.13,69471.0,54.1084,54.1624,54.0814,54.0994,69471.0
2017-04-12 10:00:00,60.15,60.23,60.11,60.19,65269.0,54.1174,54.1894,54.0814,54.1534,65269.0
2017-04-12 10:10:00,60.2,60.27,60.17,60.25,105314.0,54.1624,54.2254,54.1354,54.2074,105314.0
2017-04-12 10:20:00,60.24,60.3,60.16,60.19,24393.0,54.1984,54.2524,54.1264,54.1534,24393.0
2017-04-12 10:30:00,60.2,60.24,60.16,60.21,27621.0,54.1624,54.1984,54.1264,54.1714,27621.0
2017-04-12 10:40:00,60.22,60.22,60.12,60.14,21880.0,54.1804,54.1804,54.0904,54.1084,21880.0
2017-04-12 10:50:00,60.14,60.14,60.04,60.13,36788.0,54.1084,54.1084,54.0184,54.0994,36788.0
2017-04-12 11:00:00,60.13,60.15,60.02,60.13,51337.0,54.0994,54.1174,54.0004,54.0994,51337.0
2017-04-12 11:10:00,60.13,60.14,60.0,60.04,86588.0,54.0994,54.1084,53.9824,54.0184,86588.0
2017-04-12 11:20:00,60.04,60.04,59.97,59.98,38546.0,54.0184,54.0184,53.9555,53.9645,38546.0
2017-04-12 11:30:00,59.99,60.01,59.84,59.86,37447.0,53.9734,53.9914,53.8385,53.8565,37447.0
2017-04-12 11:40:00,59.86,59.91,59.84,59.88,26438.0,53.8565,53.9015,53.8385,53.8745,26438.0
2017-04-12 11:50:00,59.87,59.89,59.78,59.87,20004.0,53.8655,53.8835,53.7845,53.8655,20004.0
2017-04-12 12:00:00,59.87,59.95,59.85,59.9,16414.0,53.8655,53.9375,53.8475,53.8925,16414.0
2017-04-12 12:10:00,59.91,60.0,59.91,59.96,18404.0,53.9015,53.9824,53.9015,53.9465,18404.0
2017-04-12 12:20:00,59.96,59.98,59.88,59.91,17987.0,53.9465,53.9645,53.8745,53.9015,17987.0
2017-04-12 12:30:00,59.9,59.94,59.88,59.9,18353.0,53.8925,53.9285,53.8745,53.8925,18353.0
2017-04-12 12:40:00,59.91,59.98,59.91,59.94,16311.0,53.9015,53.9645,53.9015,53.9285,16311.0
2017-04-12 12:50:00,59.92,59.92,59.82,59.85,49443.0,53.9105,53.9105,53.8205,53.8475,49443.0
2017-04-12 13:00:00,59.86,59.97,59.85,59.97,22842.0,53.8565,53.9555,53.8475,53.9555,22842.0
2017-04-12 13:10:00,59.97,59.99,59.87,59.9,91032.0,53.9555,53.9734,53.8655,53.8925,91032.0
2017-04-12 13:20:00,59.9,59.93,59.86,59.9,27260.0,53.8925,53.9195,53.8565,53.8925,27260.0
2017-04-12 13:30:00,59.9,60.02,59.86,60.01,56248.0,53.8925,54.0004,53.8565,53.9914,56248.0
2017-04-12 13:40:00,60.01,60.04,60.0,60.04,21490.0,53.9914,54.0184,53.9824,54.0184,21490.0
2017-04-12 13:50:00,60.04,60.09,59.99,60.09,23059.0,54.0184,54.0634,53.9734,54.0634,23059.0
2017-04-12 14:00:00,60.09,60.1,60.03,60.07,22423.0,54.0634,54.0724,54.0094,54.0454,22423.0
2017-04-12 14:10:00,60.05,60.07,60.02,60.05,32576.0,54.0274,54.0454,54.0004,54.0274,32576.0
2017-04-12 14:20:00,60.05,60.08,60.03,60.06,32706.0,54.0274,54.0544,54.0094,54.0364,32706.0
2017-04-12 14:30:00,60.06,60.1,60.0,60.01,54208.0,54.0364,54.0724,53.9824,53.9914,54208.0
2017-04-12 14:40:00,60.0,60.0,59.92,59.95,21239.0,53.9824,53.9824,53.9105,53.9375,21239.0
2017-04-12 14:50:00,59.95,60.06,59.92,60.05,26604.0,53.9375,54.0364,53.9105,54.0274,26604.0
2017-04-12 15:00:00,60.05,60.09,60.03,60.07,42970.0,54.0274,54.0634,54.0094,54.0454,42970.0
2017-04-12 15:10:00,60.07,60.08,59.91,59.92,65653.0,54.0454,54.0544,53.9015,53.9105,65653.0
2017-04-12 15:20:00,59.92,60.03,59.92,59.97,27463.0,53.9105,54.0094,53.9105,53.9555,27463.0
2017-04-12 15:30:00,59.97,60.06,59.95,59.95,79028.0,53.9555,54.0364,53.9375,53.9375,79028.0
2017-04-12 15:40:00,59.96,59.96,59.8,59.82,139824.0,53.9465,53.9465,53.8025,53.8205,139824.0
2017-04-12 15:50:00,59.82,59.87,59.81,59.83,283657.0,53.8205,53.8655,53.8115,53.8295,283657.0
2017-04-13 09:30:00,59.7,59.82,59.53,59.82,29936.0,53.7125,53.8205,53.5596,53.8205,29936.0
2017-04-13 09:40:00,59.83,60.02,59.82,59.9,40190.0,53.8295,54.0004,53.8205,53.8925,40190.0
2017-04-13 09:50:00,59.93,59.97,59.82,59.83,13390.0,53.9195,53.9555,53.8205,53.8295,13390.0
2017-04-13 10:00:00,59.88,59.98,59.88,59.92,19971.0,53.8745,53.9645,53.8745,53.9105,19971.0
2017-04-13 10:10:00,59.92,59.94,59.82,59.83,47539.0,53.9105,53.9285,53.8205,53.8295,47539.0
2017-04-13 10:20:00,59.83,59.84,59.67,59.74,25743.0,53.8295,53.8385,53.6855,53.7485,25743.0
2017-04-13 10:30:00,59.73,59.84,59.73,59.8,28656.0,53.7395,53.8385,53.7395,53.8025,28656.0
2017-04-13 10:40:00,59.8,59.92,59.79,59.85,29245.0,53.8025,53.9105,53.7935,53.8475,29245.0
2017-04-13 10:50:00,59.85,59.94,59.85,59.91,20598.0,53.8475,53.9285,53.8475,53.9015,20598.0
2017-04-13 11:00:00,59.92,59.97,59.86,59.91,19068.0,53.9105,53.9555,53.8565,53.9015,19068.0
2017-04-13 11:10:00,59.92,59.92,59.82,59.86,22220.0,53.9105,53.9105,53.8205,53.8565,22220.0
2017-04-13 11:20:00,59.85,59.95,59.84,59.93,36630.0,53.8475,53.9375,53.8385,53.9195,36630.0
2017-04-13 11:30:00,59.92,59.93,59.88,59.92,30371.0,53.9105,53.9195,53.8745,53.9105,30371.0
2017-04-13 11:40:00,59.92,59.94,59.89,59.91,45576.0,53.9105,53.9285,53.8835,53.9015,45576.0
2017-04-13 11:50:00,59.91,59.94,59.89,59.92,61219.0,53.9015,53.9285,53.8835,53.9105,61219.0
2017-04-13 12:00:00,59.92,59.92,59.79,59.81,27220.0,53.9105,53.9105,53.7935,53.8115,27220.0
2017-04-13 12:10:00,59.82,59.85,59.78,59.78,15739.0,53.8205,53.8475,53.7845,53.7845,15739.0
2017-04-13 12:20:00,59.79,59.81,59.76,59.8,11214.0,53.7935,53.8115,53.7665,53.8025,11214.0
2017-04-13 12:30:00,59.8,59.82,59.73,59.74,19980.0,53.8025,53.8205,53.7395,53.7485,19980.0
2017-04-13 12:40:00,59.75,59.76,59.56,59.56,21701.0,53.7575,53.7665,53.5866,53.5866,21701.0
2017-04-13 12:50:00,59.57,59.65,59.57,59.61,17532.0,53.5956,53.6675,53.5956,53.6316,17532.0
2017-04-13 13:00:00,59.62,59.62,59.46,59.54,28531.0,53.6406,53.6406,53.4966,53.5686,28531.0
2017-04-13 13:10:00,59.54,59.64,59.52,59.64,19655.0,53.5686,53.6586,53.5506,53.6586,19655.0
2017-04-13 13:20:00,59.66,59.67,59.56,59.65,16257.0,53.6765,53.6855,53.5866,53.6675,16257.0
2017-04-13 13:30:00,59.67,59.69,59.64,59.65,17033.0,53.6855,53.7035,53.6586,53.6675,17033.0
2017-04-13 13:40:00,59.65,59.65,59.54,59.54,15984.0,53.6675,53.6675,53.5686,53.5686,15984.0
2017-04-13 13:50:00,59.54,59.64,59.54,59.56,26263.0,53.5686,53.6586,53.5686,53.5866,26263.0
2017-04-13 14:00:00,59.56,59.66,59.56,59.66,20446.0,53.5866,53.6765,53.5866,53.6765,20446.0
2017-04-13 14:10:00,59.65,59.66,59.63,59.66,19126.0,53.6675,53.6765,53.6496,53.6765,19126.0
2017-04-13 14:20:00,59.67,59.72,59.64,59.65,32704.0,53.6855,53.7305,53.6586,53.6675,32704.0
2017-04-13 14:30:00,59.66,59.73,59.66,59.68,25942.0,53.6765,53.7395,53.6765,53.6945,25942.0
2017-04-13 14:40:00,59.68,59.76,59.68,59.75,28950.0,53.6945,53.7665,53.6945,53.7575,28950.0
2017-04-13 14:50:00,59.75,59.77,59.71,59.77,18139.0,53.7575,53.7755,53.7215,53.7755,18139.0
2017-04-13 15:00:00,59.76,59.78,59.7,59.7,20097.0,53.7665,53.7845,53.7125,53.7125,20097.0
2017-04-13 15:10:00,59.7,59.7,59.59,59.64,24995.0,53.7125,53.7125,53.6136,53.6586,24995.0
2017-04-13 15:20:00,59.65,59.68,59.58,59.58,26237.0,53.6675,53.6945,53.6046,53.6046,26237.0
2017-04-13 15:30:00,59.59,59.64,59.52,59.54,50581.0,53.6136,53.6586,53.5506,53.5686,50581.0
2017-04-13 15:40:00,59.53,59.66,59.49,59.64,74391.0,53.5596,53.6765,53.5236,53.6586,74391.0
2017-04-13 15:50:00,59.64,59.64,59.42,59.43,164713.0,53.6586,53.6586,53.4606,53.4696,164713.0
2017-04-17 09:30:00,59.54,59.54,59.2,59.26,72230.0,53.5686,53.5686,53.2627,53.3167,72230.0
2017-04-17 09:40:00,59.27,59.32,59.07,59.14,36042.0,53.3257,53.3706,53.1457,53.2087,36042.0
2017-04-17 09:50:00,59.14,59.28,59.14,59.26,21671.0,53.2087,53.3347,53.2087,53.3167,21671.0
2017-04-17 10:00:00,59.23,59.33,59.16,59.33,29153.0,53.2897,53.3796,53.2267,53.3796,29153.0
2017-04-17 10:10:00,59.32,59.42,59.31,59.41,15432.0,53.3706,53.4606,53.3616,53.4516,15432.0
2017-04-17 10:20:00,59.42,59.43,59.36,59.37,26822.0,53.4606,53.4696,53.4066,53.4156,26822.0
2017-04-17 10:30:00,59.36,59.56,59.36,59.49,13930.0,53.4066,53.5866,53.4066,53.5236,13930.0
2017-04-17 10:40:00,59.48,59.56,59.47,59.54,13951.0,53.5146,53.5866,53.5056,53.5686,13951.0
2017-04-17 10:50:00,59.54,59.63,59.53,59.62,17753.0,53.5686,53.6496,53.5596,53.6406,17753.0
2017-04-17 11:00:00,59.63,59.67,59.6,59.63,18385.0,53.6496,53.6855,53.6226,53.6496,18385.0
2017-04-17 11:10:00,59.65,59.67,59.6,59.66,12960.0,53.6675,53.6855,53.6226,53.6765,12960.0
2017-04-17 11:20:00,59.67,59.69,59.63,59.69,14960.0,53.6855,53.7035,53.6496,53.7035,14960.0
2017-04-17 11:30:00,59.69,59.75,59.66,59.74,15761.0,53.7035,53.7575,53.6765,53.7485,15761.0
2017-04-17 11:40:00,59.75,59.77,59.66,59.67,16036.0,53.7575,53.7755,53.6765,53.6855,16036.0
2017-04-17 11:50:00,59.66,59.68,59.65,59.65,10755.0,53.6765,53.6945,53.6675,53.6675,10755.0
2017-04-17 12:00:00,59.64,59.67,59.63,59.67,9134.0,53.6586,53.6855,53.6496,53.6855,9134.0
2017-04-17 12:10:00,59.67,59.69,59.65,59.67,9338.0,53.6855,53.7035,53.6675,53.6855,9338.0
2017-04-17 12:20:00,59.67,59.73,59.67,59.68,13753.0,53.6855,53.7395,53.6855,53.6945,13753.0
2017-04-17 12:30:00,59.68,59.71,59.67,59.69,10507.0,53.6945,53.7215,53.6855,53.7035,10507.0
2017-04-17 12:40:00,59.7,59.72,59.67,59.67,7357.0,53.7125,53.7305,53.6855,53.6855,7357.0
2017-04-17 12:50:00,59.66,59.68,59.64,59.66,9679.0,53.6765,53.6945,53.6586,53.6765,9679.0
2017-04-17 13:00:00,59.66,59.73,59.66,59.72,11651.0,53.6765,53.7395,53.6765,53.7305,11651.0
2017-04-17 13:10:00,59.73,59.79,59.7,59.77,36580.0,53.7395,53.7935,53.7125,53.7755,36580.0
2017-04-17 13:20:00,59.76,59.81,59.76,59.79,9629.0,53.7665,53.8115,53.7665,53.7935,9629.0
2017-04-17 13:30:00,59.79,59.82,59.76,59.79,17244.0,53.7935,53.8205,53.7665,53.7935,17244.0
2017-04-17 13:40:00,59.79,59.79,59.75,59.78,10930.0,53.7935,53.7935,53.7575,53.7845,10930.0
2017-04-17 13:50:00,59.79,59.81,59.77,59.81,15944.0,53.7935,53.8115,53.7755,53.8115,15944.0
2017-04-17 14:00:00,59.81,59.85,59.79,59.8,15128.0,53.8115,53.8475,53.7935,53.8025,15128.0
2017-04-17 14:10:00,59.81,59.88,59.81,59.83,17922.0,53.8115,53.8745,53.8115,53.8295,17922.0
2017-04-17 14:20:00,59.82,59.87,59.81,59.82,14565.0,53.8205,53.8655,53.8115,53.8205,14565.0
2017-04-17 14:30:00,59.82,59.9,59.82,59.89,12546.0,53.8205,53.8925,53.8205,53.8835,12546.0
2017-04-17 14:40:00,59.89,59.94,59.88,59.91,12731.0,53.8835,53.9285,53.8745,53.9015,12731.0
2017-04-17 14:50:00,59.9,59.92,59.85,59.87,14433.0,53.8925,53.9105,53.8475,53.8655,14433.0
2017-04-17 15:00:00,59.88,59.89,59.84,59.89,14954.0,53.8745,53.8835,53.8385,53.8835,14954.0
2017-04-17 15:10:00,59.9,60.0,59.87,59.99,25084.0,53.8925,53.9824,53.8655,53.9734,25084.0
2017-04-17 15:20:00,60.0,60.02,59.96,60.01,30032.0,53.9824,54.0004,53.9465,53.9914,30032.0
2017-04-17 15:30:00,60.02,60.05,60.01,60.03,30731.0,54.0004,54.0274,53.9914,54.0094,30731.0
2017-04-17 15:40:00,60.04,60.16,60.02,60.16,55760.0,54.0184,54.1264,54.0004,54.1264,55760.0
2017-04-17 15:50:00,60.15,60.16,60.05,60.11,98319.0,54.1174,54.1264,54.0274,54.0814,98319.0
2017-04-18 09:30:00,59.93,60.09,59.8,60.05,33647.0,53.9195,54.0634,53.8025,54.0274,33647.0
2017-04-18 09:40:00,60.03,60.22,60.02,60.14,20264.0,54.0094,54.1804,54.0004,54.1084,20264.0
2017-04-18 09:50:00,60.15,60.21,60.06,60.2,18773.0,54.1174,54.1714,54.0364,54.1624,18773.0
2017-04-18 10:00:00,60.21,60.27,59.96,60.02,32421.0,54.1714,54.2254,53.9465,54.0004,32421.0
2017-04-18 10:10:00,60.02,60.08,60.0,60.07,44565.0,54.0004,54.0544,53.9824,54.0454,44565.0
2017-04-18 10:20:00,60.07,60.19,60.06,60.16,40984.0,54.0454,54.1534,54.0364,54.1264,40984.0
2017-04-18 10:30:00,60.15,60.29,60.14,60.28,41036.0,54.1174,54.2434,54.1084,54.2344,41036.0
2017-04-18 10:40:00,60.27,60.3,60.25,60.28,19475.0,54.2254,54.2524,54.2074,54.2344,19475.0
2017-04-18 10:50:00,60.27,60.29,60.24,60.27,49902.0,54.2254,54.2434,54.1984,54.2254,49902.0
2017-04-18 11:00:00,60.27,60.27,60.15,60.21,28344.0,54.2254,54.2254,54.1174,54.1714,28344.0
2017-04-18 11:10:00,60.21,60.3,60.21,60.3,31635.0,54.1714,54.2524,54.1714,54.2524,31635.0
2017-04-18 11:20:00,60.3,60.37,60.28,60.35,44778.0,54.2524,54.3153,54.2344,54.2973,44778.0
2017-04-18 11:30:00,60.34,60.37,60.16,60.2,24122.0,54.2883,54.3153,54.1264,54.1624,24122.0
2017-04-18 11:40:00,60.19,60.2,60.11,60.17,74654.0,54.1534,54.1624,54.0814,54.1354,74654.0
2017-04-18 11:50:00,60.17,60.2,60.04,60.06,36721.0,54.1354,54.1624,54.0184,54.0364,36721.0
2017-04-18 12:00:00,60.06,60.12,60.0,60.07,29727.0,54.0364,54.0904,53.9824,54.0454,29727.0
2017-04-18 12:10:00,60.08,60.08,59.92,59.97,70298.0,54.0544,54.0544,53.9105,53.9555,70298.0
2017-04-18 12:20:00,59.97,60.02,59.96,59.99,17131.0,53.9555,54.0004,53.9465,53.9734,17131.0
2017-04-18 12:30:00,59.97,59.99,59.92,59.93,15862.0,53.9555,53.9734,53.9105,53.9195,15862.0
2017-04-18 12:40:00,59.93,59.96,59.89,59.94,28873.0,53.9195,53.9465,53.8835,53.9285,28873.0
2017-04-18 12:50:00,59.94,60.01,59.93,59.96,28266.0,53.9285,53.9914,53.9195,53.9465,28266.0
2017-04-18 13:00:00,59.95,59.97,59.92,59.97,17713.0,53.9375,53.9555,53.9105,53.9555,17713.0
2017-04-18 13:10:00,59.98,60.02,59.96,60.0,23967.0,53.9645,54.0004,53.9465,53.9824,23967.0
2017-04-18 13:20:00,59.99,60.05,59.98,60.04,23366.0,53.9734,54.0274,53.9645,54.0184,23366.0
2017-04-18 13:30:00,60.03,60.06,60.0,60.05,28467.0,54.0094,54.0364,53.9824,54.0274,28467.0
2017-04-18 13:40:00,60.05,60.16,60.05,60.16,16793.0,54.0274,54.1264,54.0274,54.1264,16793.0
2017-04-18 13:50:00,60.16,60.16,60.09,60.11,13635.0,54.1264,54.1264,54.0634,54.0814,13635.0
2017-04-18 14:00:00,60.11,60.17,60.1,60.13,17362.0,54.0814,54.1354,54.0724,54.0994,17362.0
2017-04-18 14:10:00,60.12,60.15,60.11,60.13,7379.0,54.0904,54.1174,54.0814,54.0994,7379.0
2017-04-18 14:20:00,60.14,60.18,60.1,60.17,27696.0,54.1084,54.1444,54.0724,54.1354,27696.0
2017-04-18 14:30:00,60.16,60.22,60.14,60.14,21469.0,54.1264,54.1804,54.1084,54.1084,21469.0
2017-04-18 14:40:00,60.14,60.16,60.1,60.14,29996.0,54.1084,54.1264,54.0724,54.1084,29996.0
2017-04-18 14:50:00,60.14,60.2,60.12,60.2,22384.0,54.1084,54.1624,54.0904,54.1624,22384.0
2017-04-18 15:00:00,60.2,60.2,60.14,60.2,17871.0,54.1624,54.1624,54.1084,54.1624,17871.0
2017-04-18 15:10:00,60.2,60.24,60.14,60.23,23221.0,54.1624,54.1984,54.1084,54.1894,23221.0
2017-04-18 15:20:00,60.23,60.28,60.23,60.26,39895.0,54.1894,54.2344,54.1894,54.2164,39895.0
2017-04-18 15:30:00,60.27,60.31,60.26,60.3,53253.0,54.2254,54.2614,54.2164,54.2524,53253.0
2017-04-18 15:40:00,60.3,60.38,60.3,60.38,79252.0,54.2524,54.3243,54.2524,54.3243,79252.0
2017-04-18 15:50:00,60.38,60.38,60.26,60.27,150385.0,54.3243,54.3243,54.2164,54.2254,150385.0
2017-04-19 09:30:00,60.49,60.63,60.37,60.39,31812.0,54.4233,54.5493,54.3153,54.3333,31812.0
2017-04-19 09:40:00,60.4,60.47,60.36,60.47,13646.0,54.3423,54.4053,54.3063,54.4053,13646.0
2017-04-19 09:50:00,60.48,60.51,60.46,60.48,101117.0,54.4143,54.4413,54.3963,54.4143,101117.0
2017-04-19 10:00:00,60.47,60.47,60.38,60.43,25223.0,54.4053,54.4053,54.3243,54.3693,25223.0
2017-04-19 10:10:00,60.43,60.46,60.38,60.38,39268.0,54.3693,54.3963,54.3243,54.3243,39268.0
2017-04-19 10:20:00,60.39,60.4,60.32,60.39,14742.0,54.3333,54.3423,54.2704,54.3333,14742.0
2017-04-19 10:30:00,60.39,60.44,60.37,60.44,37493.0,54.3333,54.3783,54.3153,54.3783,37493.0
2017-04-19 10:40:00,60.43,60.43,60.33,60.33,40728.0,54.3693,54.3693,54.2793,54.2793,40728.0
2017-04-19 10:50:00,60.31,60.34,60.27,60.32,11367.0,54.2614,54.2883,54.2254,54.2704,11367.0
2017-04-19 11:00:00,60.32,60.38,60.3,60.32,14752.0,54.2704,54.3243,54.2524,54.2704,14752.0
2017-04-19 11:10:00,60.31,60.34,60.27,60.28,20262.0,54.2614,54.2883,54.2254,54.2344,20262.0
2017-04-19 11:20:00,60.29,60.37,60.29,60.36,21026.0,54.2434,54.3153,54.2434,54.3063,21026.0
2017-04-19 11:30:00,60.36,60.38,60.32,60.35,10522.0,54.3063,54.3243,54.2704,54.2973,10522.0
2017-04-19 11:40:00,60.33,60.37,60.32,60.34,16542.0,54.2793,54.3153,54.2704,54.2883,16542.0
2017-04-19 11:50:00,60.33,60.35,60.31,60.32,13829.0,54.2793,54.2973,54.2614,54.2704,13829.0
2017-04-19 12:00:00,60.32,60.33,60.22,60.24,15733.0,54.2704,54.2793,54.1804,54.1984,15733.0
2017-04-19 12:10:00,60.24,60.28,60.2,60.22,41612.0,54.1984,54.2344,54.1624,54.1804,41612.0
2017-04-19 12:20:00,60.23,60.28,60.18,60.21,60122.0,54.1894,54.2344,54.1444,54.1714,60122.0
2017-04-19 12:30:00,60.21,60.23,60.16,60.19,24789.0,54.1714,54.1894,54.1264,54.1534,24789.0
2017-04-19 12:40:00,60.19,60.22,60.16,60.2,10542.0,54.1534,54.1804,54.1264,54.1624,10542.0
2017-04-19 12:50:00,60.2,60.24,60.2,60.23,11588.0,54.1624,54.1984,54.1624,54.1894,11588.0
2017-04-19 13:00:00,60.21,60.23,60.11,60.11,14734.0,54.1714,54.1894,54.0814,54.0814,14734.0
2017-04-19 13:10:00,60.11,60.18,60.1,60.16,12685.0,54.0814,54.1444,54.0724,54.1264,12685.0
2017-04-19 13:20:00,60.16,60.21,60.15,60.19,18206.0,54.1264,54.1714,54.1174,54.1534,18206.0
2017-04-19 13:30:00,60.2,60.23,60.17,60.2,12733.0,54.1624,54.1894,54.1354,54.1624,12733.0
2017-04-19 13:40:00,60.19,60.25,60.17,60.25,12168.0,54.1534,54.2074,54.1354,54.2074,12168.0
2017-04-19 13:50:00,60.25,60.25,60.21,60.23,14150.0,54.2074,54.2074,54.1714,54.1894,14150.0
2017-04-19 14:00:00,60.23,60.28,60.19,60.22,15203.0,54.1894,54.2344,54.1534,54.1804,15203.0
2017-04-19 14:10:00,60.22,60.24,60.15,60.2,29245.0,54.1804,54.1984,54.1174,54.1624,29245.0
2017-04-19 14:20:00,60.21,60.21,60.16,60.21,20805.0,54.1714,54.1714,54.1264,54.1714,20805.0
2017-04-19 14:30:00,60.22,60.24,60.2,60.23,29107.0,54.1804,54.1984,54.1624,54.1894,29107.0
2017-04-19 14:40:00,60.23,60.23,60.15,60.17,24114.0,54.1894,54.1894,54.1174,54.1354,24114.0
2017-04-19 14:50:00,60.16,60.16,60.08,60.11,32213.0,54.1264,54.1264,54.0544,54.0814,32213.0
2017-04-19 15:00:00,60.1,60.12,60.07,60.11,24734.0,54.0724,54.0904,54.0454,54.0814,24734.0
2017-04-19 15:10:00,60.12,60.13,60.08,60.1,27935.0,54.0904,54.0994,54.0544,54.0724,27935.0
2017-04-19 15:20:00,60.1,60.1,59.96,59.97,29714.0,54.0724,54.0724,53.9465,53.9555,29714.0
2017-04-19 15:30:00,59.97,60.01,59.94,59.99,64451.0,53.9555,53.9914,53.9285,53.9734,64451.0
2017-04-19 15:40:00,59.99,59.99,59.88,59.9,123695.0,53.9734,53.9734,53.8745,53.8925,123695.0
2017-04-19 15:50:00,59.9,59.98,59.89,59.96,164897.0,53.8925,53.9645,53.8835,53.9465,164897.0
2017-04-20 09:30:00,60.22,60.49,60.16,60.18,49897.0,54.1804,54.4233,54.1264,54.1444,49897.0
2017-04-20 09:40:00,60.18,60.21,60.01,60.03,48987.0,54.1444,54.1714,53.9914,54.0094,48987.0
2017-04-20 09:50:00,60.04,60.1,59.97,60.01,75371.0,54.0184,54.0724,53.9555,53.9914,75371.0
2017-04-20 10:00:00,60.02,60.14,59.91,60.09,83624.0,54.0004,54.1084,53.9015,54.0634,83624.0
2017-04-20 10:10:00,60.1,60.18,60.09,60.12,63171.0,54.0724,54.1444,54.0634,54.0904,63171.0
2017-04-20 10:20:00,60.12,60.18,60.1,60.16,82288.0,54.0904,54.1444,54.0724,54.1264,82288.0
2017-04-20 10:30:00,60.17,60.24,60.1,60.21,84224.0,54.1354,54.1984,54.0724,54.1714,84224.0
2017-04-20 10:40:00,60.21,60.37,60.21,60.35,17900.0,54.1714,54.3153,54.1714,54.2973,17900.0
2017-04-20 10:50:00,60.35,60.42,60.32,60.34,21693.0,54.2973,54.3603,54.2704,54.2883,21693.0
2017-04-20 11:00:00,60.34,60.34,60.25,60.28,34039.0,54.2883,54.2883,54.2074,54.2344,34039.0
2017-04-20 11:10:00,60.3,60.32,60.26,60.28,17473.0,54.2524,54.2704,54.2164,54.2344,17473.0
2017-04-20 11:20:00,60.28,60.4,60.28,60.35,21689.0,54.2344,54.3423,54.2344,54.2973,21689.0
2017-04-20 11:30:00,60.35,60.39,60.3,60.38,46278.0,54.2973,54.3333,54.2524,54.3243,46278.0
2017-04-20 11:40:00,60.36,60.39,60.29,60.36,32545.0,54.3063,54.3333,54.2434,54.3063,32545.0
2017-04-20 11:50:00,60.37,60.41,60.33,60.36,23505.0,54.3153,54.3513,54.2793,54.3063,23505.0
2017-04-20 12:00:00,60.36,60.5,60.36,60.48,26973.0,54.3063,54.4323,54.3063,54.4143,26973.0
2017-04-20 12:10:00,60.49,60.53,60.47,60.5,30709.0,54.4233,54.4593,54.4053,54.4323,30709.0
2017-04-20 12:20:00,60.5,60.54,60.38,60.47,134596.0,54.4323,54.4683,54.3243,54.4053,134596.0
2017-04-20 12:30:00,60.48,60.55,60.48,60.54,21601.0,54.4143,54.4773,54.4143,54.4683,21601.0
2017-04-20 12:40:00,60.55,60.65,60.54,60.62,31566.0,54.4773,54.5673,54.4683,54.5403,31566.0
2017-04-20 12:50:00,60.61,60.66,60.51,60.53,67005.0,54.5313,54.5763,54.4413,54.4593,67005.0
2017-04-20 13:00:00,60.52,60.61,60.49,60.53,92396.0,54.4503,54.5313,54.4233,54.4593,92396.0
2017-04-20 13:10:00,60.54,60.57,60.52,60.53,47057.0,54.4683,54.4953,54.4503,54.4593,47057.0
2017-04-20 13:20:00,60.53,60.55,60.49,60.5,44477.0,54.4593,54.4773,54.4233,54.4323,44477.0
2017-04-20 13:30:00,60.5,60.57,60.48,60.54,77302.0,54.4323,54.4953,54.4143,54.4683,77302.0
2017-04-20 13:40:00,60.53,60.55,60.5,60.53,66437.0,54.4593,54.4773,54.4323,54.4593,66437.0
2017-04-20 13:50:00,60.53,60.57,60.52,60.56,172902.0,54.4593,54.4953,54.4503,54.4863,172902.0
2017-04-20 14:00:00,60.55,60.67,60.53,60.55,103563.0,54.4773,54.5853,54.4593,54.4773,103563.0
2017-04-20 14:10:00,60.57,60.61,60.52,60.6,47760.0,54.4953,54.5313,54.4503,54.5223,47760.0
2017-04-20 14:20:00,60.6,60.64,60.59,60.64,42993.0,54.5223,54.5583,54.5133,54.5583,42993.0
2017-04-20 14:30:00,60.64,60.65,60.59,60.61,87951.0,54.5583,54.5673,54.5133,54.5313,87951.0
2017-04-20 14:40:00,60.61,60.63,60.58,60.63,60166.0,54.5313,54.5493,54.5043,54.5493,60166.0
2017-04-20 14:50:00,60.63,60.65,60.6,60.61,43355.0,54.5493,54.5673,54.5223,54.5313,43355.0
2017-04-20 15:00:00,60.61,60.63,60.55,60.61,31565.0,54.5313,54.5493,54.4773,54.5313,31565.0
2017-04-20 15:10:00,60.62,60.63,60.58,60.6,59374.0,54.5403,54.5493,54.5043,54.5223,59374.0
2017-04-20 15:20:00,60.6,60.65,60.56,60.64,87114.0,54.5223,54.5673,54.4863,54.5583,87114.0
2017-04-20 15:30:00,60.64,60.65,60.61,60.64,83456.0,54.5583,54.5673,54.5313,54.5583,83456.0
2017-04-20 15:40:00,60.64,60.7,60.62,60.67,181478.0,54.5583,54.6122,54.5403,54.5853,181478.0
2017-04-20 15:50:00,60.66,60.7,60.62,60.64,208523.0,54.5763,54.6122,54.5403,54.5583,208523.0
2017-04-21 09:30:00,60.57,60.74,60.49,60.68,183605.0,54.4953,54.6482,54.4233,54.5942,183605.0
2017-04-21 09:40:00,60.68,60.75,60.63,60.64,42833.0,54.5942,54.6572,54.5493,54.5583,42833.0
2017-04-21 09:50:00,60.64,60.71,60.63,60.66,20410.0,54.5583,54.6212,54.5493,54.5763,20410.0
2017-04-21 10:00:00,60.65,60.81,60.65,60.8,27637.0,54.5673,54.7112,54.5673,54.7022,27637.0
2017-04-21 10:10:00,60.8,60.82,60.73,60.81,24839.0,54.7022,54.7202,54.6392,54.7112,24839.0
2017-04-21 10:20:00,60.83,60.87,60.79,60.81,16504.0,54.7292,54.7652,54.6932,54.7112,16504.0
2017-04-21 10:30:00,60.81,60.81,60.76,60.8,77948.0,54.7112,54.7112,54.6662,54.7022,77948.0
2017-04-21 10:40:00,60.79,60.83,60.74,60.76,52004.0,54.6932,54.7292,54.6482,54.6662,52004.0
2017-04-21 10:50:00,60.77,60.82,60.75,60.82,18094.0,54.6752,54.7202,54.6572,54.7202,18094.0
2017-04-21 11:00:00,60.81,60.81,60.7,60.71,62821.0,54.7112,54.7112,54.6122,54.6212,62821.0
2017-04-21 11:10:00,60.71,60.74,60.64,60.71,29515.0,54.6212,54.6482,54.5583,54.6212,29515.0
2017-04-21 11:20:00,60.71,60.73,60.66,60.7,26160.0,54.6212,54.6392,54.5763,54.6122,26160.0
2017-04-21 11:30:00,60.71,60.76,60.68,60.7,122520.0,54.6212,54.6662,54.5942,54.6122,122520.0
2017-04-21 11:40:00,60.7,60.74,60.67,60.72,16413.0,54.6122,54.6482,54.5853,54.6302,16413.0
2017-04-21 11:50:00,60.71,60.71,60.65,60.69,14634.0,54.6212,54.6212,54.5673,54.6032,14634.0
2017-04-21 12:00:00,60.69,60.71,60.63,60.66,14773.0,54.6032,54.6212,54.5493,54.5763,14773.0
2017-04-21 12:10:00,60.65,60.66,60.56,60.59,15877.0,54.5673,54.5763,54.4863,54.5133,15877.0
2017-04-21 12:20:00,60.58,60.6,60.5,60.51,33794.0,54.5043,54.5223,54.4323,54.4413,33794.0
2017-04-21 12:30:00,60.51,60.55,60.5,60.54,16232.0,54.4413,54.4773,54.4323,54.4683,16232.0
2017-04-21 12:40:00,60.54,60.54,60.46,60.46,21835.0,54.4683,54.4683,54.3963,54.3963,21835.0
2017-04-21 12:50:00,60.46,60.49,60.39,60.39,14887.0,54.3963,54.4233,54.3333,54.3333,14887.0
2017-04-21 13:00:00,60.4,60.42,60.34,60.35,15387.0,54.3423,54.3603,54.2883,54.2973,15387.0
2017-04-21 13:10:00,60.36,60.36,60.16,60.16,29659.0,54.3063,54.3063,54.1264,54.1264,29659.0
2017-04-21 13:20:00,60.16,60.24,60.15,60.22,15354.0,54.1264,54.1984,54.1174,54.1804,15354.0
2017-04-21 13:30:00,60.22,60.28,60.22,60.27,18439.0,54.1804,54.2344,54.1804,54.2254,18439.0
2017-04-21 13:40:00,60.26,60.33,60.25,60.31,12403.0,54.2164,54.2793,54.2074,54.2614,12403.0
2017-04-21 13:50:00,60.32,60.5,60.31,60.48,25327.0,54.2704,54.4323,54.2614,54.4143,25327.0
2017-04-21 14:00:00,60.47,60.49,60.42,60.45,19129.0,54.4053,54.4233,54.3603,54.3873,19129.0
2017-04-21 14:10:00,60.44,60.48,60.42,60.43,12141.0,54.3783,54.4143,54.3603,54.3693,12141.0
2017-04-21 14:20:00,60.43,60.59,60.43,60.58,63725.0,54.3693,54.5133,54.3693,54.5043,63725.0
2017-04-21 14:30:00,60.59,60.62,60.57,60.61,15812.0,54.5133,54.5403,54.4953,54.5313,15812.0
2017-04-21 14:40:00,60.61,60.62,60.53,60.54,29258.0,54.5313,54.5403,54.4593,54.4683,29258.0
2017-04-21 14:50:00,60.54,60.56,60.5,60.54,24179.0,54.4683,54.4863,54.4323,54.4683,24179.0
2017-04-21 15:00:00,60.55,60.58,60.45,60.5,25024.0,54.4773,54.5043,54.3873,54.4323,25024.0
2017-04-21 15:10:00,60.5,60.5,60.43,60.47,20397.0,54.4323,54.4323,54.3693,54.4053,20397.0
2017-04-21 15:20:00,60.48,60.49,60.44,60.47,28033.0,54.4143,54.4233,54.3783,54.4053,28033.0
2017-04-21 15:30:00,60.47,60.49,60.41,60.47,46202.0,54.4053,54.4233,54.3513,54.4053,46202.0
2017-04-21 15:40:00,60.47,60.56,60.46,60.55,63660.0,54.4053,54.4863,54.3963,54.4773,63660.0
2017-04-21 15:50:00,60.55,60.55,60.41,60.42,129073.0,54.4773,54.4773,54.3513,54.3603,129073.0
2017-04-24 09:30:00,61.38,61.55,61.08,61.17,81311.0,55.224,55.377,54.9541,55.0351,81311.0
2017-04-24 09:40:00,61.19,61.4,61.16,61.39,80389.0,55.0531,55.242,55.0261,55.233,80389.0
2017-04-24 09:50:00,61.39,61.41,61.23,61.24,65876.0,55.233,55.251,55.0891,55.0981,65876.0
2017-04-24 10:00:00,61.25,61.27,61.15,61.21,59179.0,55.1071,55.1251,55.0171,55.0711,59179.0
2017-04-24 10:10:00,61.2,61.26,61.13,61.2,35361.0,55.0621,55.1161,54.9991,55.0621,35361.0
2017-04-24 10:20:00,61.21,61.24,61.15,61.23,36228.0,55.0711,55.0981,55.0171,55.0891,36228.0
2017-04-24 10:30:00,61.24,61.25,61.05,61.12,52356.0,55.0981,55.1071,54.9271,54.9901,52356.0
2017-04-24 10:40:00,61.13,61.2,61.12,61.16,18185.0,54.9991,55.0621,54.9901,55.0261,18185.0
2017-04-24 10:50:00,61.15,61.18,61.1,61.12,17481.0,55.0171,55.0441,54.9721,54.9901,17481.0
2017-04-24 11:00:00,61.1,61.11,60.99,60.99,26053.0,54.9721,54.9811,54.8732,54.8732,26053.0
2017-04-24 11:10:00,61.0,61.02,60.87,60.88,68545.0,54.8822,54.9001,54.7652,54.7742,68545.0
2017-04-24 11:20:00,60.88,60.9,60.77,60.78,41004.0,54.7742,54.7922,54.6752,54.6842,41004.0
2017-04-24 11:30:00,60.78,60.78,60.7,60.75,48150.0,54.6842,54.6842,54.6122,54.6572,48150.0
2017-04-24 11:40:00,60.76,60.77,60.65,60.72,44084.0,54.6662,54.6752,54.5673,54.6302,44084.0
2017-04-24 11:50:00,60.73,60.75,60.61,60.63,36118.0,54.6392,54.6572,54.5313,54.5493,36118.0
2017-04-24 12:00:00,60.63,60.71,60.58,60.59,65575.0,54.5493,54.6212,54.5043,54.5133,65575.0
2017-04-24 12:10:00,60.6,60.6,60.54,60.6,74663.0,54.5223,54.5223,54.4683,54.5223,74663.0
2017-04-24 12:20:00,60.6,60.7,60.58,60.7,21719.0,54.5223,54.6122,54.5043,54.6122,21719.0
2017-04-24 12:30:00,60.72,60.76,60.68,60.74,21364.0,54.6302,54.6662,54.5942,54.6482,21364.0
2017-04-24 12:40:00,60.74,60.76,60.7,60.71,20283.0,54.6482,54.6662,54.6122,54.6212,20283.0
2017-04-24 12:50:00,60.72,60.75,60.67,60.69,12777.0,54.6302,54.6572,54.5853,54.6032,12777.0
2017-04-24 13:00:00,60.69,60.71,60.59,60.61,46466.0,54.6032,54.6212,54.5133,54.5313,46466.0
2017-04-24 13:10:00,60.6,60.69,60.6,60.69,20861.0,54.5223,54.6032,54.5223,54.6032,20861.0
2017-04-24 13:20:00,60.68,60.71,60.67,60.69,30739.0,54.5942,54.6212,54.5853,54.6032,30739.0
2017-04-24 13:30:00,60.7,60.71,60.67,60.67,24629.0,54.6122,54.6212,54.5853,54.5853,24629.0
2017-04-24 13:40:00,60.69,60.69,60.6,60.65,27940.0,54.6032,54.6032,54.5223,54.5673,27940.0
2017-04-24 13:50:00,60.65,60.65,60.6,60.62,34624.0,54.5673,54.5673,54.5223,54.5403,34624.0
2017-04-24 14:00:00,60.62,60.7,60.62,60.7,27610.0,54.5403,54.6122,54.5403,54.6122,27610.0
2017-04-24 14:10:00,60.7,60.74,60.65,60.7,34599.0,54.6122,54.6482,54.5673,54.6122,34599.0
2017-04-24 14:20:00,60.71,60.74,60.69,60.73,22430.0,54.6212,54.6482,54.6032,54.6392,22430.0
2017-04-24 14:30:00,60.73,60.75,60.66,60.69,60985.0,54.6392,54.6572,54.5763,54.6032,60985.0
2017-04-24 14:40:00,60.7,60.7,60.58,60.59,45865.0,54.6122,54.6122,54.5043,54.5133,45865.0
2017-04-24 14:50:00,60.6,60.64,60.54,60.55,63109.0,54.5223,54.5583,54.4683,54.4773,63109.0
2017-04-24 15:00:00,60.55,60.61,60.51,60.61,116867.0,54.4773,54.5313,54.4413,54.5313,116867.0
2017-04-24 15:10:00,60.6,60.6,60.55,60.56,97631.0,54.5223,54.5223,54.4773,54.4863,97631.0
2017-04-24 15:20:00,60.56,60.58,60.51,60.52,116982.0,54.4863,54.5043,54.4413,54.4503,116982.0
2017-04-24 15:30:00,60.52,60.59,60.5,60.57,164273.0,54.4503,54.5133,54.4323,54.4953,164273.0
2017-04-24 15:40:00,60.57,60.62,60.52,60.6,162901.0,54.4953,54.5403,54.4503,54.5223,162901.0
2017-04-24 15:50:00,60.6,60.65,60.57,60.57,201098.0,54.5223,54.5673,54.4953,54.4953,201098.0
2017-04-25 09:30:00,61.11,61.34,60.96,61.27,68225.0,54.9811,55.1881,54.8462,55.1251,68225.0
2017-04-25 09:40:00,61.28,61.33,61.16,61.22,30639.0,55.1341,55.1791,55.0261,55.0801,30639.0
2017-04-25 09:50:00,61.22,61.31,61.09,61.29,38757.0,55.0801,55.1611,54.9631,55.1431,38757.0
2017-04-25 10:00:00,61.27,61.38,61.22,61.37,22794.0,55.1251,55.224,55.0801,55.215,22794.0
2017-04-25 10:10:00,61.37,61.4,61.29,61.36,26132.0,55.215,55.242,55.1431,55.206,26132.0
2017-04-25 10:20:00,61.36,61.4,61.29,61.3,35734.0,55.206,55.242,55.1431,55.1521,35734.0
2017-04-25 10:30:00,61.3,61.33,61.23,61.23,31923.0,55.1521,55.1791,55.0891,55.0891,31923.0
2017-04-25 10:40:00,61.24,61.25,61.16,61.16,20405.0,55.0981,55.1071,55.0261,55.0261,20405.0
2017-04-25 10:50:00,61.16,61.27,61.15,61.26,28814.0,55.0261,55.1251,55.0171,55.1161,28814.0
2017-04-25 11:00:00,61.26,61.33,61.26,61.27,22965.0,55.1161,55.1791,55.1161,55.1251,22965.0
2017-04-25 11:10:00,61.27,61.31,61.26,61.31,22031.0,55.1251,55.1611,55.1161,55.1611,22031.0
2017-04-25 11:20:00,61.3,61.31,61.22,61.26,20529.0,55.1521,55.1611,55.0801,55.1161,20529.0
2017-04-25 11:30:00,61.27,61.3,61.24,61.24,22969.0,55.1251,55.1521,55.0981,55.0981,22969.0
2017-04-25 11:40:00,61.25,61.26,61.17,61.2,26524.0,55.1071,55.1161,55.0351,55.0621,26524.0
2017-04-25 11:50:00,61.2,61.23,61.19,61.22,21652.0,55.0621,55.0891,55.0531,55.0801,21652.0
2017-04-25 12:00:00,61.21,61.24,61.18,61.19,20967.0,55.0711,55.0981,55.0441,55.0531,20967.0
2017-04-25 12:10:00,61.19,61.26,61.15,61.25,45184.0,55.0531,55.1161,55.0171,55.1071,45184.0
2017-04-25 12:20:00,61.24,61.27,61.21,61.22,20762.0,55.0981,55.1251,55.0711,55.0801,20762.0
2017-04-25 12:30:00,61.21,61.22,61.09,61.14,19656.0,55.0711,55.0801,54.9631,55.0081,19656.0
2017-04-25 12:40:00,61.14,61.19,61.14,61.17,13258.0,55.0081,55.0531,55.0081,55.0351,13258.0
2017-04-25 12:50:00,61.16,61.19,61.08,61.09,22665.0,55.0261,55.0531,54.9541,54.9631,22665.0
2017-04-25 13:00:00,61.09,61.15,61.08,61.13,31443.0,54.9631,55.0171,54.9541,54.9991,31443.0
2017-04-25 13:10:00,61.13,61.15,61.11,61.15,22454.0,54.9991,55.0171,54.9811,55.0171,22454.0
2017-04-25 13:20:00,61.15,61.15,61.08,61.11,25424.0,55.0171,55.0171,54.9541,54.9811,25424.0
2017-04-25 13:30:00,61.11,61.13,61.08,61.11,19481.0,54.9811,54.9991,54.9541,54.9811,19481.0
2017-04-25 13:40:00,61.11,61.18,61.1,61.16,27975.0,54.9811,55.0441,54.9721,55.0261,27975.0
2017-04-25 13:50:00,61.15,61.18,61.14,61.18,12966.0,55.0171,55.0441,55.0081,55.0441,12966.0
2017-04-25 14:00:00,61.18,61.18,61.14,61.17,25501.0,55.0441,55.0441,55.0081,55.0351,25501.0
2017-04-25 14:10:00,61.18,61.18,61.12,61.13,28738.0,55.0441,55.0441,54.9901,54.9991,28738.0
2017-04-25 14:20:00,61.12,61.15,61.11,61.15,19908.0,54.9901,55.0171,54.9811,55.0171,19908.0
2017-04-25 14:30:00,61.15,61.21,61.15,61.21,21568.0,55.0171,55.0711,55.0171,55.0711,21568.0
2017-04-25 14:40:00,61.2,61.24,61.17,61.22,34433.0,55.0621,55.0981,55.0351,55.0801,34433.0
2017-04-25 14:50:00,61.21,61.21,61.09,61.13,24313.0,55.0711,55.0711,54.9631,54.9991,24313.0
2017-04-25 15:00:00,61.12,61.18,61.11,61.16,29194.0,54.9901,55.0441,54.9811,55.0261,29194.0
2017-04-25 15:10:00,61.16,61.16,61.1,61.12,46390.0,55.0261,55.0261,54.9721,54.9901,46390.0
2017-04-25 15:20:00,61.12,61.17,61.09,61.1,62997.0,54.9901,55.0351,54.9631,54.9721,62997.0
2017-04-25 15:30:00,61.1,61.11,61.05,61.08,72447.0,54.9721,54.9811,54.9271,54.9541,72447.0
2017-04-25 15:40:00,61.08,61.1,61.03,61.06,74028.0,54.9541,54.9721,54.9091,54.9361,74028.0
2017-04-25 15:50:00,61.07,61.07,60.97,60.97,188669.0,54.9451,54.9451,54.8552,54.8552,188669.0
2017-04-26 09:30:00,61.07,61.22,60.98,61.0,43705.0,54.9451,55.0801,54.8642,54.8822,43705.0
2017-04-26 09:40:00,61.04,61.13,61.0,61.0,42524.0,54.9181,54.9991,54.8822,54.8822,42524.0
2017-04-26 09:50:00,61.02,61.08,60.99,61.06,28645.0,54.9001,54.9541,54.8732,54.9361,28645.0
2017-04-26 10:00:00,61.05,61.05,60.98,61.0,24684.0,54.9271,54.9271,54.8642,54.8822,24684.0
2017-04-26 10:10:00,61.01,61.1,60.98,61.09,39558.0,54.8912,54.9721,54.8642,54.9631,39558.0
2017-04-26 10:20:00,61.09,61.15,61.08,61.12,50739.0,54.9631,55.0171,54.9541,54.9901,50739.0
2017-04-26 10:30:00,61.11,61.14,61.06,61.13,47900.0,54.9811,55.0081,54.9361,54.9991,47900.0
2017-04-26 10:40:00,61.12,61.13,61.08,61.09,58923.0,54.9901,54.9991,54.9541,54.9631,58923.0
2017-04-26 10:50:00,61.11,61.19,61.11,61.18,26906.0,54.9811,55.0531,54.9811,55.0441,26906.0
2017-04-26 11:00:00,61.18,61.2,61.12,61.2,20285.0,55.0441,55.0621,54.9901,55.0621,20285.0
2017-04-26 11:10:00,61.2,61.22,61.18,61.19,29838.0,55.0621,55.0801,55.0441,55.0531,29838.0
2017-04-26 11:20:00,61.2,61.4,61.19,61.4,53623.0,55.0621,55.242,55.0531,55.242,53623.0
2017-04-26 11:30:00,61.4,61.44,61.37,61.39,30005.0,55.242,55.278,55.215,55.233,30005.0
2017-04-26 11:40:00,61.38,61.39,61.14,61.14,36456.0,55.224,55.233,55.0081,55.0081,36456.0
2017-04-26 11:50:00,61.14,61.21,61.13,61.21,43152.0,55.0081,55.0711,54.9991,55.0711,43152.0
2017-04-26 12:00:00,61.2,61.33,61.18,61.32,20940.0,55.0621,55.1791,55.0441,55.1701,20940.0
2017-04-26 12:10:00,61.31,61.41,61.31,61.4,40099.0,55.1611,55.251,55.1611,55.242,40099.0
2017-04-26 12:20:00,61.39,61.4,61.3,61.3,22922.0,55.233,55.242,55.1521,55.1521,22922.0
2017-04-26 12:30:00,61.3,61.35,61.28,61.34,65487.0,55.1521,55.1971,55.1341,55.1881,65487.0
2017-04-26 12:40:00,61.34,61.4,61.34,61.35,23989.0,55.1881,55.242,55.1881,55.1971,23989.0
2017-04-26 12:50:00,61.34,61.42,61.34,61.41,25792.0,55.1881,55.26,55.1881,55.251,25792.0
2017-04-26 13:00:00,61.42,61.45,61.4,61.45,18191.0,55.26,55.287,55.242,55.287,18191.0
2017-04-26 13:10:00,61.45,61.47,61.44,61.46,12653.0,55.287,55.305,55.278,55.296,12653.0
2017-04-26 13:20:00,61.46,61.47,61.41,61.43,21070.0,55.296,55.305,55.251,55.269,21070.0
2017-04-26 13:30:00,61.42,61.44,61.36,61.43,13687.0,55.26,55.278,55.206,55.269,13687.0
2017-04-26 13:40:00,61.42,61.47,61.33,61.35,29971.0,55.26,55.305,55.1791,55.1971,29971.0
2017-04-26 13:50:00,61.36,61.41,61.3,61.3,11119.0,55.206,55.251,55.1521,55.1521,11119.0
2017-04-26 14:00:00,61.31,61.31,61.22,61.26,18408.0,55.1611,55.1611,55.0801,55.1161,18408.0
2017-04-26 14:10:00,61.28,61.33,61.25,61.3,13808.0,55.1341,55.1791,55.1071,55.1521,13808.0
2017-04-26 14:20:00,61.29,61.33,61.26,61.31,15126.0,55.1431,55.1791,55.1161,55.1611,15126.0
2017-04-26 14:30:00,61.32,61.39,61.29,61.29,24401.0,55.1701,55.233,55.1431,55.1431,24401.0
2017-04-26 14:40:00,61.3,61.37,61.29,61.34,25528.0,55.1521,55.215,55.1431,55.1881,25528.0
2017-04-26 14:50:00,61.34,61.36,61.3,61.31,17712.0,55.1881,55.206,55.1521,55.1611,17712.0
2017-04-26 15:00:00,61.31,61.37,61.3,61.35,23308.0,55.1611,55.215,55.1521,55.1971,23308.0
2017-04-26 15:10:00,61.36,61.38,61.32,61.32,18955.0,55.206,55.224,55.1701,55.1701,18955.0
2017-04-26 15:20:00,61.32,61.34,61.29,61.32,25490.0,55.1701,55.1881,55.1431,55.1701,25490.0
2017-04-26 15:30:00,61.32,61.33,61.18,61.19,44329.0,55.1701,55.1791,55.0441,55.0531,44329.0
2017-04-26 15:40:00,61.19,61.24,61.15,61.16,73885.0,55.0531,55.0981,55.0171,55.0261,73885.0
2017-04-26 15:50:00,61.16,61.18,61.09,61.12,145680.0,55.0261,55.0441,54.9631,54.9901,145680.0
2017-04-27 09:30:00,61.19,61.19,60.66,60.72,111868.0,55.0531,55.0531,54.5763,54.6302,111868.0
2017-04-27 09:40:00,60.74,60.74,60.51,60.51,52380.0,54.6482,54.6482,54.4413,54.4413,52380.0
2017-04-27 09:50:00,60.51,60.53,60.14,60.17,69083.0,54.4413,54.4593,54.1084,54.1354,69083.0
2017-04-27 10:00:00,60.15,60.37,60.15,60.25,83931.0,54.1174,54.3153,54.1174,54.2074,83931.0
2017-04-27 10:10:00,60.26,60.46,60.22,60.44,53550.0,54.2164,54.3963,54.1804,54.3783,53550.0
2017-04-27 10:20:00,60.44,60.51,60.39,60.42,45676.0,54.3783,54.4413,54.3333,54.3603,45676.0
2017-04-27 10:30:00,60.42,60.59,60.4,60.57,64349.0,54.3603,54.5133,54.3423,54.4953,64349.0
2017-04-27 10:40:00,60.57,60.58,60.43,60.43,112214.0,54.4953,54.5043,54.3693,54.3693,112214.0
2017-04-27 10:50:00,60.42,60.45,60.35,60.37,105392.0,54.3603,54.3873,54.2973,54.3153,105392.0
2017-04-27 11:00:00,60.36,60.51,60.35,60.44,64320.0,54.3063,54.4413,54.2973,54.3783,64320.0
2017-04-27 11:10:00,60.45,60.54,60.45,60.5,56867.0,54.3873,54.4683,54.3873,54.4323,56867.0
2017-04-27 11:20:00,60.5,60.52,60.34,60.35,36385.0,54.4323,54.4503,54.2883,54.2973,36385.0
2017-04-27 11:30:00,60.36,60.36,60.22,60.27,67864.0,54.3063,54.3063,54.1804,54.2254,67864.0
2017-04-27 11:40:00,60.27,60.29,60.23,60.24,37436.0,54.2254,54.2434,54.1894,54.1984,37436.0
2017-04-27 11:50:00,60.24,60.25,60.18,60.23,31545.0,54.1984,54.2074,54.1444,54.1894,31545.0
2017-04-27 12:00:00,60.23,60.31,60.21,60.23,44012.0,54.1894,54.2614,54.1714,54.1894,44012.0
2017-04-27 12:10:00,60.23,60.24,60.2,60.22,27462.0,54.1894,54.1984,54.1624,54.1804,27462.0
2017-04-27 12:20:00,60.22,60.22,60.15,60.17,23154.0,54.1804,54.1804,54.1174,54.1354,23154.0
2017-04-27 12:30:00,60.16,60.25,60.16,60.22,49388.0,54.1264,54.2074,54.1264,54.1804,49388.0
2017-04-27 12:40:00,60.23,60.25,60.19,60.22,33870.0,54.1894,54.2074,54.1534,54.1804,33870.0
2017-04-27 12:50:00,60.21,60.38,60.21,60.38,23713.0,54.1714,54.3243,54.1714,54.3243,23713.0
2017-04-27 13:00:00,60.38,60.38,60.31,60.34,26778.0,54.3243,54.3243,54.2614,54.2883,26778.0
2017-04-27 13:10:00,60.34,60.39,60.29,60.3,23617.0,54.2883,54.3333,54.2434,54.2524,23617.0
2017-04-27 13:20:00,60.3,60.33,60.28,60.33,23631.0,54.2524,54.2793,54.2344,54.2793,23631.0
2017-04-27 13:30:00,60.34,60.36,60.3,60.33,39329.0,54.2883,54.3063,54.2524,54.2793,39329.0
2017-04-27 13:40:00,60.33,60.33,60.25,60.27,29157.0,54.2793,54.2793,54.2074,54.2254,29157.0
2017-04-27 13:50:00,60.26,60.3,60.22,60.3,30454.0,54.2164,54.2524,54.1804,54.2524,30454.0
2017-04-27 14:00:00,60.29,60.29,60.2,60.22,35793.0,54.2434,54.2434,54.1624,54.1804,35793.0
2017-04-27 14:10:00,60.22,60.28,60.2,60.28,29369.0,54.1804,54.2344,54.1624,54.2344,29369.0
2017-04-27 14:20:00,60.28,60.28,60.23,60.28,31591.0,54.2344,54.2344,54.1894,54.2344,31591.0
2017-04-27 14:30:00,60.28,60.33,60.27,60.29,46618.0,54.2344,54.2793,54.2254,54.2434,46618.0
2017-04-27 14:40:00,60.28,60.3,60.25,60.27,33803.0,54.2344,54.2524,54.2074,54.2254,33803.0
2017-04-27 14:50:00,60.28,60.32,60.25,60.31,31833.0,54.2344,54.2704,54.2074,54.2614,31833.0
2017-04-27 15:00:00,60.3,60.3,60.2,60.26,53142.0,54.2524,54.2524,54.1624,54.2164,53142.0
2017-04-27 15:10:00,60.26,60.31,60.24,60.3,46090.0,54.2164,54.2614,54.1984,54.2524,46090.0
2017-04-27 15:20:00,60.31,60.32,60.26,60.32,94789.0,54.2614,54.2704,54.2164,54.2704,94789.0
2017-04-27 15:30:00,60.32,60.33,60.28,60.28,74207.0,54.2704,54.2793,54.2344,54.2344,74207.0
2017-04-27 15:40:00,60.28,60.3,60.23,60.23,85425.0,54.2344,54.2524,54.1894,54.1894,85425.0
2017-04-27 15:50:00,60.23,60.24,60.13,60.22,323709.0,54.1894,54.1984,54.0994,54.1804,323709.0
2017-04-28 09:30:00,60.21,60.37,60.17,60.27,44354.0,54.1714,54.3153,54.1354,54.2254,44354.0
2017-04-28 09:40:00,60.26,60.36,60.2,60.35,25596.0,54.2164,54.3063,54.1624,54.2973,25596.0
2017-04-28 09:50:00,60.34,60.58,60.34,60.58,55199.0,54.2883,54.5043,54.2883,54.5043,55199.0
2017-04-28 10:00:00,60.58,60.61,60.53,60.6,47947.0,54.5043,54.5313,54.4593,54.5223,47947.0
2017-04-28 10:10:00,60.6,60.66,60.52,60.53,53418.0,54.5223,54.5763,54.4503,54.4593,53418.0
2017-04-28 10:20:00,60.53,60.56,60.39,60.43,82018.0,54.4593,54.4863,54.3333,54.3693,82018.0
2017-04-28 10:30:00,60.44,60.54,60.39,60.5,79135.0,54.3783,54.4683,54.3333,54.4323,79135.0
2017-04-28 10:40:00,60.5,60.51,60.4,60.46,118708.0,54.4323,54.4413,54.3423,54.3963,118708.0
2017-04-28 10:50:00,60.46,60.47,60.39,60.41,85993.0,54.3963,54.4053,54.3333,54.3513,85993.0
2017-04-28 11:00:00,60.41,60.46,60.37,60.38,94264.0,54.3513,54.3963,54.3153,54.3243,94264.0
2017-04-28 11:10:00,60.38,60.41,60.26,60.28,52537.0,54.3243,54.3513,54.2164,54.2344,52537.0
2017-04-28 11:20:00,60.28,60.28,60.18,60.23,56050.0,54.2344,54.2344,54.1444,54.1894,56050.0
2017-04-28 11:30:00,60.22,60.23,60.12,60.16,109823.0,54.1804,54.1894,54.0904,54.1264,109823.0
2017-04-28 11:40:00,60.17,60.19,60.06,60.07,41459.0,54.1354,54.1534,54.0364,54.0454,41459.0
2017-04-28 11:50:00,60.08,60.15,60.08,60.11,37820.0,54.0544,54.1174,54.0544,54.0814,37820.0
2017-04-28 12:00:00,60.11,60.15,60.1,60.14,77025.0,54.0814,54.1174,54.0724,54.1084,77025.0
2017-04-28 12:10:00,60.14,60.2,60.13,60.2,79620.0,54.1084,54.1624,54.0994,54.1624,79620.0
2017-04-28 12:20:00,60.2,60.2,60.16,60.17,52399.0,54.1624,54.1624,54.1264,54.1354,52399.0
2017-04-28 12:30:00,60.17,60.21,60.16,60.19,33279.0,54.1354,54.1714,54.1264,54.1534,33279.0
2017-04-28 12:40:00,60.18,60.2,60.14,60.16,30412.0,54.1444,54.1624,54.1084,54.1264,30412.0
2017-04-28 12:50:00,60.17,60.2,60.15,60.19,17843.0,54.1354,54.1624,54.1174,54.1534,17843.0
2017-04-28 13:00:00,60.2,60.2,60.17,60.18,19968.0,54.1624,54.1624,54.1354,54.1444,19968.0
2017-04-28 13:10:00,60.19,60.19,60.12,60.13,39693.0,54.1534,54.1534,54.0904,54.0994,39693.0
2017-04-28 13:20:00,60.14,60.16,60.13,60.13,24598.0,54.1084,54.1264,54.0994,54.0994,24598.0
2017-04-28 13:30:00,60.14,60.15,60.1,60.1,27823.0,54.1084,54.1174,54.0724,54.0724,27823.0
2017-04-28 13:40:00,60.1,60.1,60.05,60.07,21318.0,54.0724,54.0724,54.0274,54.0454,21318.0
2017-04-28 13:50:00,60.07,60.09,60.05,60.08,25311.0,54.0454,54.0634,54.0274,54.0544,25311.0
2017-04-28 14:00:00,60.08,60.1,60.05,60.06,47609.0,54.0544,54.0724,54.0274,54.0364,47609.0
2017-04-28 14:10:00,60.05,60.09,60.03,60.09,29990.0,54.0274,54.0634,54.0094,54.0634,29990.0
2017-04-28 14:20:00,60.09,60.11,60.08,60.11,37773.0,54.0634,54.0814,54.0544,54.0814,37773.0
2017-04-28 14:30:00,60.11,60.19,60.1,60.19,55774.0,54.0814,54.1534,54.0724,54.1534,55774.0
2017-04-28 14:40:00,60.18,60.2,60.14,60.16,28221.0,54.1444,54.1624,54.1084,54.1264,28221.0
2017-04-28 14:50:00,60.15,60.19,60.15,60.15,32678.0,54.1174,54.1534,54.1174,54.1174,32678.0
2017-04-28 15:00:00,60.16,60.23,60.15,60.22,33471.0,54.1264,54.1894,54.1174,54.1804,33471.0
2017-04-28 15:10:00,60.22,60.26,60.21,60.23,44912.0,54.1804,54.2164,54.1714,54.1894,44912.0
2017-04-28 15:20:00,60.23,60.23,60.19,60.22,31906.0,54.1894,54.1894,54.1534,54.1804,31906.0
2017-04-28 15:30:00,60.21,60.27,60.2,60.24,64208.0,54.1714,54.2254,54.1624,54.1984,64208.0
2017-04-28 15:40:00,60.24,60.26,60.19,60.25,93447.0,54.1984,54.2164,54.1534,54.2074,93447.0
2017-04-28 15:50:00,60.26,60.26,60.18,60.21,273161.0,54.2164,54.2164,54.1444,54.1714,273161.0
2017-05-01 09:30:00,60.5,60.56,60.34,60.4,62784.0,54.4323,54.4863,54.2883,54.3423,62784.0
2017-05-01 09:40:00,60.37,60.41,60.23,60.29,23723.0,54.3153,54.3513,54.1894,54.2434,23723.0
2017-05-01 09:50:00,60.26,60.35,60.26,60.27,28039.0,54.2164,54.2973,54.2164,54.2254,28039.0
2017-05-01 10:00:00,60.26,60.34,60.22,60.28,103436.0,54.2164,54.2883,54.1804,54.2344,103436.0
2017-05-01 10:10:00,60.27,60.5,60.26,60.49,104084.0,54.2254,54.4323,54.2164,54.4233,104084.0
2017-05-01 10:20:00,60.48,60.48,60.38,60.44,115978.0,54.4143,54.4143,54.3243,54.3783,115978.0
2017-05-01 10:30:00,60.44,60.52,60.4,60.4,42168.0,54.3783,54.4503,54.3423,54.3423,42168.0
2017-05-01 10:40:00,60.4,60.46,60.36,60.38,51222.0,54.3423,54.3963,54.3063,54.3243,51222.0
2017-05-01 10:50:00,60.39,60.4,60.36,60.39,47507.0,54.3333,54.3423,54.3063,54.3333,47507.0
2017-05-01 11:00:00,60.39,60.4,60.33,60.38,73170.0,54.3333,54.3423,54.2793,54.3243,73170.0
2017-05-01 11:10:00,60.37,60.4,60.36,60.37,38301.0,54.3153,54.3423,54.3063,54.3153,38301.0
2017-05-01 11:20:00,60.37,60.39,60.35,60.37,44973.0,54.3153,54.3333,54.2973,54.3153,44973.0
2017-05-01 11:30:00,60.37,60.6,60.35,60.59,82601.0,54.3153,54.5223,54.2973,54.5133,82601.0
2017-05-01 11:40:00,60.58,60.67,60.57,60.66,153912.0,54.5043,54.5853,54.4953,54.5763,153912.0
2017-05-01 11:50:00,60.66,60.69,60.62,60.65,26628.0,54.5763,54.6032,54.5403,54.5673,26628.0
2017-05-01 12:00:00,60.65,60.7,60.63,60.7,55565.0,54.5673,54.6122,54.5493,54.6122,55565.0
2017-05-01 12:10:00,60.7,60.72,60.6,60.62,38535.0,54.6122,54.6302,54.5223,54.5403,38535.0
2017-05-01 12:20:00,60.62,60.67,60.6,60.65,18994.0,54.5403,54.5853,54.5223,54.5673,18994.0
2017-05-01 12:30:00,60.65,60.68,60.63,60.67,17711.0,54.5673,54.5942,54.5493,54.5853,17711.0
2017-05-01 12:40:00,60.66,60.68,60.64,60.64,17312.0,54.5763,54.5942,54.5583,54.5583,17312.0
2017-05-01 12:50:00,60.64,60.64,60.44,60.51,81830.0,54.5583,54.5583,54.3783,54.4413,81830.0
2017-05-01 13:00:00,60.52,60.54,60.46,60.48,47841.0,54.4503,54.4683,54.3963,54.4143,47841.0
2017-05-01 13:10:00,60.48,60.51,60.46,60.5,46369.0,54.4143,54.4413,54.3963,54.4323,46369.0
2017-05-01 13:20:00,60.5,60.52,60.47,60.5,59672.0,54.4323,54.4503,54.4053,54.4323,59672.0
2017-05-01 13:30:00,60.5,60.59,60.49,60.56,56941.0,54.4323,54.5133,54.4233,54.4863,56941.0
2017-05-01 13:40:00,60.56,60.62,60.56,60.61,37942.0,54.4863,54.5403,54.4863,54.5313,37942.0
2017-05-01 13:50:00,60.61,60.61,60.55,60.6,149632.0,54.5313,54.5313,54.4773,54.5223,149632.0
2017-05-01 14:00:00,60.61,60.7,60.61,60.68,67953.0,54.5313,54.6122,54.5313,54.5942,67953.0
2017-05-01 14:10:00,60.69,60.73,60.67,60.69,65530.0,54.6032,54.6392,54.5853,54.6032,65530.0
2017-05-01 14:20:00,60.69,60.71,60.67,60.68,47774.0,54.6032,54.6212,54.5853,54.5942,47774.0
2017-05-01 14:30:00,60.67,60.69,60.66,60.66,47426.0,54.5853,54.6032,54.5763,54.5763,47426.0
2017-05-01 14:40:00,60.66,60.68,60.58,60.62,45929.0,54.5763,54.5942,54.5043,54.5403,45929.0
2017-05-01 14:50:00,60.62,60.64,60.59,60.64,61597.0,54.5403,54.5583,54.5133,54.5583,61597.0
2017-05-01 15:00:00,60.64,60.65,60.62,60.64,52740.0,54.5583,54.5673,54.5403,54.5583,52740.0
2017-05-01 15:10:00,60.64,60.65,60.56,60.57,64252.0,54.5583,54.5673,54.4863,54.4953,64252.0
2017-05-01 15:20:00,60.56,60.57,60.53,60.55,67788.0,54.4863,54.4953,54.4593,54.4773,67788.0
2017-05-01 15:30:00,60.55,60.61,60.55,60.55,77677.0,54.4773,54.5313,54.4773,54.4773,77677.0
2017-05-01 15:40:00,60.56,60.58,60.55,60.55,91243.0,54.4863,54.5043,54.4773,54.4773,91243.0
2017-05-01 15:50:00,60.55,60.56,60.41,60.43,316693.0,54.4773,54.4863,54.3513,54.3693,316693.0
2017-05-02 09:30:00,60.62,60.64,60.51,60.58,51664.0,54.5403,54.5583,54.4413,54.5043,51664.0
2017-05-02 09:40:00,60.58,60.6,60.41,60.43,67435.0,54.5043,54.5223,54.3513,54.3693,67435.0
2017-05-02 09:50:00,60.42,60.53,60.39,60.4,123282.0,54.3603,54.4593,54.3333,54.3423,123282.0
2017-05-02 10:00:00,60.39,60.43,60.25,60.42,68345.0,54.3333,54.3693,54.2074,54.3603,68345.0
2017-05-02 10:10:00,60.42,60.47,60.37,60.39,154672.0,54.3603,54.4053,54.3153,54.3333,154672.0
2017-05-02 10:20:00,60.4,60.4,60.2,60.21,67349.0,54.3423,54.3423,54.1624,54.1714,67349.0
2017-05-02 10:30:00,60.21,60.32,60.21,60.28,66901.0,54.1714,54.2704,54.1714,54.2344,66901.0
2017-05-02 10:40:00,60.28,60.42,60.28,60.36,56317.0,54.2344,54.3603,54.2344,54.3063,56317.0
2017-05-02 10:50:00,60.35,60.52,60.34,60.41,48749.0,54.2973,54.4503,54.2883,54.3513,48749.0
2017-05-02 11:00:00,60.41,60.51,60.4,60.47,47472.0,54.3513,54.4413,54.3423,54.4053,47472.0
2017-05-02 11:10:00,60.47,60.52,60.43,60.45,153835.0,54.4053,54.4503,54.3693,54.3873,153835.0
2017-05-02 11:20:00,60.45,60.5,60.44,60.48,35778.0,54.3873,54.4323,54.3783,54.4143,35778.0
2017-05-02 11:30:00,60.47,60.51,60.46,60.47,35592.0,54.4053,54.4413,54.3963,54.4053,35592.0
2017-05-02 11:40:00,60.47,60.5,60.45,60.47,30579.0,54.4053,54.4323,54.3873,54.4053,30579.0
2017-05-02 11:50:00,60.47,60.5,60.42,60.5,101853.0,54.4053,54.4323,54.3603,54.4323,101853.0
2017-05-02 12:00:00,60.5,60.71,60.5,60.68,64535.0,54.4323,54.6212,54.4323,54.5942,64535.0
2017-05-02 12:10:00,60.67,60.69,60.64,60.67,45365.0,54.5853,54.6032,54.5583,54.5853,45365.0
2017-05-02 12:20:00,60.66,60.69,60.64,60.67,35036.0,54.5763,54.6032,54.5583,54.5853,35036.0
2017-05-02 12:30:00,60.66,60.72,60.66,60.72,34596.0,54.5763,54.6302,54.5763,54.6302,34596.0
2017-05-02 12:40:00,60.72,60.75,60.7,60.73,27653.0,54.6302,54.6572,54.6122,54.6392,27653.0
2017-05-02 12:50:00,60.73,60.76,60.67,60.67,24631.0,54.6392,54.6662,54.5853,54.5853,24631.0
2017-05-02 13:00:00,60.68,60.71,60.66,60.69,23835.0,54.5942,54.6212,54.5763,54.6032,23835.0
2017-05-02 13:10:00,60.68,60.72,60.66,60.72,22908.0,54.5942,54.6302,54.5763,54.6302,22908.0
2017-05-02 13:20:00,60.72,60.74,60.7,60.71,22796.0,54.6302,54.6482,54.6122,54.6212,22796.0
2017-05-02 13:30:00,60.7,60.72,60.63,60.65,23577.0,54.6122,54.6302,54.5493,54.5673,23577.0
2017-05-02 13:40:00,60.64,60.66,60.6,60.61,22305.0,54.5583,54.5763,54.5223,54.5313,22305.0
2017-05-02 13:50:00,60.61,60.64,60.59,60.59,55970.0,54.5313,54.5583,54.5133,54.5133,55970.0
2017-05-02 14:00:00,60.59,60.61,60.56,60.59,84712.0,54.5133,54.5313,54.4863,54.5133,84712.0
2017-05-02 14:10:00,60.59,60.63,60.58,60.6,66998.0,54.5133,54.5493,54.5043,54.5223,66998.0
2017-05-02 14:20:00,60.6,60.6,60.57,60.58,53400.0,54.5223,54.5223,54.4953,54.5043,53400.0
2017-05-02 14:30:00,60.59,60.6,60.55,60.58,73695.0,54.5133,54.5223,54.4773,54.5043,73695.0
2017-05-02 14:40:00,60.58,60.6,60.53,60.53,67314.0,54.5043,54.5223,54.4593,54.4593,67314.0
2017-05-02 14:50:00,60.53,60.54,60.5,60.53,67074.0,54.4593,54.4683,54.4323,54.4593,67074.0
2017-05-02 15:00:00,60.53,60.53,60.45,60.49,91646.0,54.4593,54.4593,54.3873,54.4233,91646.0
2017-05-02 15:10:00,60.49,60.52,60.47,60.48,153155.0,54.4233,54.4503,54.4053,54.4143,153155.0
2017-05-02 15:20:00,60.47,60.51,60.43,60.44,104739.0,54.4053,54.4413,54.3693,54.3783,104739.0
2017-05-02 15:30:00,60.43,60.45,60.34,60.38,140898.0,54.3693,54.3873,54.2883,54.3243,140898.0
2017-05-02 15:40:00,60.38,60.51,60.37,60.5,202375.0,54.3243,54.4413,54.3153,54.4323,202375.0
2017-05-02 15:50:00,60.49,60.65,60.49,60.62,332127.0,54.4233,54.5673,54.4233,54.5403,332127.0
2017-05-03 09:30:00,59.97,60.65,59.75,60.64,189805.0,53.9555,54.5673,53.7575,54.5583,189805.0
2017-05-03 09:40:00,60.63,60.91,60.55,60.85,77866.0,54.5493,54.8012,54.4773,54.7472,77866.0
2017-05-03 09:50:00,60.84,61.0,60.7,60.96,85087.0,54.7382,54.8822,54.6122,54.8462,85087.0
2017-05-03 10:00:00,60.99,61.02,60.67,60.7,130595.0,54.8732,54.9001,54.5853,54.6122,130595.0
2017-05-03 10:10:00,60.69,60.72,60.28,60.35,138698.0,54.6032,54.6302,54.2344,54.2973,138698.0
2017-05-03 10:20:00,60.35,60.49,60.11,60.48,82708.0,54.2973,54.4233,54.0814,54.4143,82708.0
2017-05-03 10:30:00,60.46,60.51,60.36,60.36,64581.0,54.3963,54.4413,54.3063,54.3063,64581.0
2017-05-03 10:40:00,60.39,60.44,60.16,60.17,95102.0,54.3333,54.3783,54.1264,54.1354,95102.0
2017-05-03 10:50:00,60.18,60.19,59.91,59.99,68540.0,54.1444,54.1534,53.9015,53.9734,68540.0
2017-05-03 11:00:00,59.99,60.03,59.8,59.85,77993.0,53.9734,54.0094,53.8025,53.8475,77993.0
2017-05-03 11:10:00,59.85,60.0,59.79,60.0,38101.0,53.8475,53.9824,53.7935,53.9824,38101.0
2017-05-03 11:20:00,60.02,60.21,59.94,59.94,124066.0,54.0004,54.1714,53.9285,53.9285,124066.0
2017-05-03 11:30:00,59.91,59.97,59.75,59.81,91379.0,53.9015,53.9555,53.7575,53.8115,91379.0
2017-05-03 11:40:00,59.82,59.88,59.76,59.88,47225.0,53.8205,53.8745,53.7665,53.8745,47225.0
2017-05-03 11:50:00,59.88,59.98,59.83,59.97,45192.0,53.8745,53.9645,53.8295,53.9555,45192.0
2017-05-03 12:00:00,59.94,59.96,59.9,59.94,63852.0,53.9285,53.9465,53.8925,53.9285,63852.0
2017-05-03 12:10:00,59.93,59.96,59.91,59.96,39782.0,53.9195,53.9465,53.9015,53.9465,39782.0
2017-05-03 12:20:00,59.96,60.04,59.93,60.03,42287.0,53.9465,54.0184,53.9195,54.0094,42287.0
2017-05-03 12:30:00,60.03,60.03,59.89,59.92,32270.0,54.0094,54.0094,53.8835,53.9105,32270.0
2017-05-03 12:40:00,59.92,59.93,59.84,59.87,27938.0,53.9105,53.9195,53.8385,53.8655,27938.0
2017-05-03 12:50:00,59.86,59.92,59.82,59.91,36257.0,53.8565,53.9105,53.8205,53.9015,36257.0
2017-05-03 13:00:00,59.91,59.95,59.88,59.89,39700.0,53.9015,53.9375,53.8745,53.8835,39700.0
2017-05-03 13:10:00,59.91,59.96,59.91,59.93,25123.0,53.9015,53.9465,53.9015,53.9195,25123.0
2017-05-03 13:20:00,59.93,59.98,59.91,59.95,28627.0,53.9195,53.9645,53.9015,53.9375,28627.0
2017-05-03 13:30:00,59.95,59.97,59.92,59.94,38880.0,53.9375,53.9555,53.9105,53.9285,38880.0
2017-05-03 13:40:00,59.94,60.04,59.92,59.94,56160.0,53.9285,54.0184,53.9105,53.9285,56160.0
2017-05-03 13:50:00,59.94,59.97,59.91,59.96,42444.0,53.9285,53.9555,53.9015,53.9465,42444.0
2017-05-03 14:00:00,59.97,60.42,59.97,60.22,92811.0,53.9555,54.3603,53.9555,54.1804,92811.0
2017-05-03 14:10:00,60.25,60.28,60.13,60.18,55074.0,54.2074,54.2344,54.0994,54.1444,55074.0
2017-05-03 14:20:00,60.16,60.18,60.07,60.13,60128.0,54.1264,54.1444,54.0454,54.0994,60128.0
2017-05-03 14:30:00,60.13,60.13,60.0,60.13,61122.0,54.0994,54.0994,53.9824,54.0994,61122.0
2017-05-03 14:40:00,60.13,60.18,60.1,60.12,45050.0,54.0994,54.1444,54.0724,54.0904,45050.0
2017-05-03 14:50:00,60.13,60.43,60.07,60.24,205061.0,54.0994,54.3693,54.0454,54.1984,205061.0
2017-05-03 15:00:00,60.24,60.27,60.11,60.18,81145.0,54.1984,54.2254,54.0814,54.1444,81145.0
2017-05-03 15:10:00,60.17,60.22,60.13,60.22,57075.0,54.1354,54.1804,54.0994,54.1804,57075.0
2017-05-03 15:20:00,60.21,60.21,60.12,60.14,66759.0,54.1714,54.1714,54.0904,54.1084,66759.0
2017-05-03 15:30:00,60.15,60.17,60.11,60.14,76993.0,54.1174,54.1354,54.0814,54.1084,76993.0
2017-05-03 15:40:00,60.14,60.35,60.13,60.35,145987.0,54.1084,54.2973,54.0994,54.2973,145987.0
2017-05-03 15:50:00,60.34,60.41,60.26,60.32,412760.0,54.2883,54.3513,54.2164,54.2704,412760.0
2017-05-04 09:30:00,60.57,60.83,60.39,60.75,83905.0,54.4953,54.7292,54.3333,54.6572,83905.0
2017-05-04 09:40:00,60.75,60.78,60.72,60.75,88070.0,54.6572,54.6842,54.6302,54.6572,88070.0
2017-05-04 09:50:00,60.75,60.8,60.58,60.64,133261.0,54.6572,54.7022,54.5043,54.5583,133261.0
2017-05-04 10:00:00,60.63,60.81,60.52,60.78,135129.0,54.5493,54.7112,54.4503,54.6842,135129.0
2017-05-04 10:10:00,60.78,60.86,60.62,60.73,85571.0,54.6842,54.7562,54.5403,54.6392,85571.0
2017-05-04 10:20:00,60.73,60.89,60.65,60.67,73860.0,54.6392,54.7832,54.5673,54.5853,73860.0
2017-05-04 10:30:00,60.67,60.67,60.54,60.56,58023.0,54.5853,54.5853,54.4683,54.4863,58023.0
2017-05-04 10:40:00,60.55,60.55,60.37,60.42,46662.0,54.4773,54.4773,54.3153,54.3603,46662.0
2017-05-04 10:50:00,60.41,60.42,60.28,60.32,59229.0,54.3513,54.3603,54.2344,54.2704,59229.0
2017-05-04 11:00:00,60.32,60.5,60.31,60.36,90140.0,54.2704,54.4323,54.2614,54.3063,90140.0
2017-05-04 11:10:00,60.37,60.37,60.26,60.33,88049.0,54.3153,54.3153,54.2164,54.2793,88049.0
2017-05-04 11:20:00,60.33,60.4,60.31,60.37,94831.0,54.2793,54.3423,54.2614,54.3153,94831.0
2017-05-04 11:30:00,60.38,60.48,60.38,60.43,62056.0,54.3243,54.4143,54.3243,54.3693,62056.0
2017-05-04 11:40:00,60.43,60.58,60.42,60.56,29061.0,54.3693,54.5043,54.3603,54.4863,29061.0
2017-05-04 11:50:00,60.56,60.58,60.46,60.5,34807.0,54.4863,54.5043,54.3963,54.4323,34807.0
2017-05-04 12:00:00,60.49,60.54,60.37,60.44,30049.0,54.4233,54.4683,54.3153,54.3783,30049.0
2017-05-04 12:10:00,60.43,60.45,60.35,60.36,31942.0,54.3693,54.3873,54.2973,54.3063,31942.0
2017-05-04 12:20:00,60.36,60.52,60.36,60.5,31850.0,54.3063,54.4503,54.3063,54.4323,31850.0
2017-05-04 12:30:00,60.5,60.56,60.47,60.55,39565.0,54.4323,54.4863,54.4053,54.4773,39565.0
2017-05-04 12:40:00,60.55,60.73,60.55,60.69,62964.0,54.4773,54.6392,54.4773,54.6032,62964.0
2017-05-04 12:50:00,60.7,60.84,60.67,60.78,44394.0,54.6122,54.7382,54.5853,54.6842,44394.0
2017-05-04 13:00:00,60.78,60.79,60.72,60.78,43228.0,54.6842,54.6932,54.6302,54.6842,43228.0
2017-05-04 13:10:00,60.79,60.82,60.73,60.8,60752.0,54.6932,54.7202,54.6392,54.7022,60752.0
2017-05-04 13:20:00,60.79,60.94,60.79,60.82,70470.0,54.6932,54.8282,54.6932,54.7202,70470.0
2017-05-04 13:30:00,60.82,60.9,60.76,60.85,43805.0,54.7202,54.7922,54.6662,54.7472,43805.0
2017-05-04 13:40:00,60.84,60.97,60.83,60.96,114373.0,54.7382,54.8552,54.7292,54.8462,114373.0
2017-05-04 13:50:00,60.95,60.97,60.85,60.97,58788.0,54.8372,54.8552,54.7472,54.8552,58788.0
2017-05-04 14:00:00,60.97,61.0,60.92,60.98,53058.0,54.8552,54.8822,54.8102,54.8642,53058.0
2017-05-04 14:10:00,60.98,60.99,60.8,60.82,63542.0,54.8642,54.8732,54.7022,54.7202,63542.0
2017-05-04 14:20:00,60.81,60.91,60.77,60.89,36881.0,54.7112,54.8012,54.6752,54.7832,36881.0
2017-05-04 14:30:00,60.89,60.91,60.87,60.88,56705.0,54.7832,54.8012,54.7652,54.7742,56705.0
2017-05-04 14:40:00,60.88,60.9,60.85,60.88,37929.0,54.7742,54.7922,54.7472,54.7742,37929.0
2017-05-04 14:50:00,60.88,60.88,60.77,60.85,31619.0,54.7742,54.7742,54.6752,54.7472,31619.0
2017-05-04 15:00:00,60.84,60.89,60.8,60.85,64391.0,54.7382,54.7832,54.7022,54.7472,64391.0
2017-05-04 15:10:00,60.85,60.86,60.81,60.84,39089.0,54.7472,54.7562,54.7112,54.7382,39089.0
2017-05-04 15:20:00,60.84,60.88,60.83,60.83,62910.0,54.7382,54.7742,54.7292,54.7292,62910.0
2017-05-04 15:30:00,60.84,60.9,60.82,60.87,87924.0,54.7382,54.7922,54.7202,54.7652,87924.0
2017-05-04 15:40:00,60.86,60.9,60.85,60.89,126855.0,54.7562,54.7922,54.7472,54.7832,126855.0
2017-05-04 15:50:00,60.89,60.9,60.84,60.88,231844.0,54.7832,54.7922,54.7382,54.7742,231844.0
2017-05-05 09:30:00,60.98,61.0,60.68,60.72,38299.0,54.8642,54.8822,54.5942,54.6302,38299.0
2017-05-05 09:40:00,60.71,60.76,60.54,60.63,155349.0,54.6212,54.6662,54.4683,54.5493,155349.0
2017-05-05 09:50:00,60.63,60.77,60.62,60.71,92000.0,54.5493,54.6752,54.5403,54.6212,92000.0
2017-05-05 10:00:00,60.7,60.81,60.7,60.76,47513.0,54.6122,54.7112,54.6122,54.6662,47513.0
2017-05-05 10:10:00,60.76,60.76,60.59,60.61,55777.0,54.6662,54.6662,54.5133,54.5313,55777.0
2017-05-05 10:20:00,60.6,60.68,60.59,60.63,49215.0,54.5223,54.5942,54.5133,54.5493,49215.0
2017-05-05 10:30:00,60.64,60.67,60.64,60.65,29570.0,54.5583,54.5853,54.5583,54.5673,29570.0
2017-05-05 10:40:00,60.65,60.68,60.63,60.67,37126.0,54.5673,54.5942,54.5493,54.5853,37126.0
2017-05-05 10:50:00,60.67,60.67,60.64,60.66,35538.0,54.5853,54.5853,54.5583,54.5763,35538.0
2017-05-05 11:00:00,60.66,60.67,60.63,60.63,30929.0,54.5763,54.5853,54.5493,54.5493,30929.0
2017-05-05 11:10:00,60.62,60.62,60.59,60.6,21317.0,54.5403,54.5403,54.5133,54.5223,21317.0
2017-05-05 11:20:00,60.6,60.62,60.59,60.6,55892.0,54.5223,54.5403,54.5133,54.5223,55892.0
2017-05-05 11:30:00,60.6,60.61,60.52,60.55,32484.0,54.5223,54.5313,54.4503,54.4773,32484.0
2017-05-05 11:40:00,60.54,60.59,60.54,60.57,22757.0,54.4683,54.5133,54.4683,54.4953,22757.0
2017-05-05 11:50:00,60.57,60.65,60.54,60.63,46380.0,54.4953,54.5673,54.4683,54.5493,46380.0
2017-05-05 12:00:00,60.64,60.64,60.59,60.62,62955.0,54.5583,54.5583,54.5133,54.5403,62955.0
2017-05-05 12:10:00,60.61,60.62,60.58,60.58,35048.0,54.5313,54.5403,54.5043,54.5043,35048.0
2017-05-05 12:20:00,60.59,60.6,60.54,60.55,17784.0,54.5133,54.5223,54.4683,54.4773,17784.0
2017-05-05 12:30:00,60.55,60.56,60.54,60.54,35224.0,54.4773,54.4863,54.4683,54.4683,35224.0
2017-05-05 12:40:00,60.54,60.57,60.5,60.51,34588.0,54.4683,54.4953,54.4323,54.4413,34588.0
2017-05-05 12:50:00,60.51,60.52,60.49,60.51,38790.0,54.4413,54.4503,54.4233,54.4413,38790.0
2017-05-05 13:00:00,60.52,60.52,60.49,60.5,25576.0,54.4503,54.4503,54.4233,54.4323,25576.0
2017-05-05 13:10:00,60.51,60.51,60.45,60.46,18108.0,54.4413,54.4413,54.3873,54.3963,18108.0
2017-05-05 13:20:00,60.46,60.47,60.44,60.45,27690.0,54.3963,54.4053,54.3783,54.3873,27690.0
2017-05-05 13:30:00,60.45,60.45,60.39,60.4,18967.0,54.3873,54.3873,54.3333,54.3423,18967.0
2017-05-05 13:40:00,60.4,60.41,60.35,60.35,22477.0,54.3423,54.3513,54.2973,54.2973,22477.0
2017-05-05 13:50:00,60.36,60.41,60.34,60.34,31814.0,54.3063,54.3513,54.2883,54.2883,31814.0
2017-05-05 14:00:00,60.35,60.39,60.34,60.38,43320.0,54.2973,54.3333,54.2883,54.3243,43320.0
2017-05-05 14:10:00,60.38,60.46,60.37,60.42,37808.0,54.3243,54.3963,54.3153,54.3603,37808.0
2017-05-05 14:20:00,60.42,60.44,60.39,60.4,38011.0,54.3603,54.3783,54.3333,54.3423,38011.0
2017-05-05 14:30:00,60.4,60.45,60.4,60.43,31742.0,54.3423,54.3873,54.3423,54.3693,31742.0
2017-05-05 14:40:00,60.42,60.48,60.4,60.47,29466.0,54.3603,54.4143,54.3423,54.4053,29466.0
2017-05-05 14:50:00,60.46,60.47,60.42,60.43,44544.0,54.3963,54.4053,54.3603,54.3693,44544.0
2017-05-05 15:00:00,60.43,60.44,60.38,60.44,61484.0,54.3693,54.3783,54.3243,54.3783,61484.0
2017-05-05 15:10:00,60.44,60.45,60.38,60.39,32781.0,54.3783,54.3873,54.3243,54.3333,32781.0
2017-05-05 15:20:00,60.39,60.4,60.32,60.33,31329.0,54.3333,54.3423,54.2704,54.2793,31329.0
2017-05-05 15:30:00,60.33,60.4,60.28,60.39,56868.0,54.2793,54.3423,54.2344,54.3333,56868.0
2017-05-05 15:40:00,60.39,60.44,60.38,60.44,75810.0,54.3333,54.3783,54.3243,54.3783,75810.0
2017-05-05 15:50:00,60.44,60.48,60.39,60.47,194875.0,54.3783,54.4143,54.3333,54.4053,194875.0
2017-05-08 09:30:00,60.43,60.64,60.28,60.45,40722.0,54.3693,54.5583,54.2344,54.3873,40722.0
2017-05-08 09:40:00,60.46,60.47,60.24,60.3,16215.0,54.3963,54.4053,54.1984,54.2524,16215.0
2017-05-08 09:50:00,60.3,60.35,60.26,60.26,16374.0,54.2524,54.2973,54.2164,54.2164,16374.0
2017-05-08 10:00:00,60.24,60.28,60.17,60.17,41106.0,54.1984,54.2344,54.1354,54.1354,41106.0
2017-05-08 10:10:00,60.17,60.17,60.01,60.03,26184.0,54.1354,54.1354,53.9914,54.0094,26184.0
2017-05-08 10:20:00,60.03,60.09,60.03,60.09,20277.0,54.0094,54.0634,54.0094,54.0634,20277.0
2017-05-08 10:30:00,60.08,60.2,60.06,60.18,44427.0,54.0544,54.1624,54.0364,54.1444,44427.0
2017-05-08 10:40:00,60.18,60.18,60.09,60.13,24630.0,54.1444,54.1444,54.0634,54.0994,24630.0
2017-05-08 10:50:00,60.14,60.15,60.07,60.07,18206.0,54.1084,54.1174,54.0454,54.0454,18206.0
2017-05-08 11:00:00,60.1,60.11,59.95,59.95,34906.0,54.0724,54.0814,53.9375,53.9375,34906.0
2017-05-08 11:10:00,59.95,59.95,59.81,59.85,30239.0,53.9375,53.9375,53.8115,53.8475,30239.0
2017-05-08 11:20:00,59.84,59.85,59.71,59.73,34725.0,53.8385,53.8475,53.7215,53.7395,34725.0
2017-05-08 11:30:00,59.74,59.74,59.62,59.65,51772.0,53.7485,53.7485,53.6406,53.6675,51772.0
2017-05-08 11:40:00,59.65,59.66,59.5,59.52,49195.0,53.6675,53.6765,53.5326,53.5506,49195.0
2017-05-08 11:50:00,59.52,59.54,59.49,59.5,46485.0,53.5506,53.5686,53.5236,53.5326,46485.0
2017-05-08 12:00:00,59.51,59.52,59.39,59.43,46376.0,53.5416,53.5506,53.4336,53.4696,46376.0
2017-05-08 12:10:00,59.44,59.45,59.32,59.39,43538.0,53.4786,53.4876,53.3706,53.4336,43538.0
2017-05-08 12:20:00,59.39,59.43,59.38,59.39,22534.0,53.4336,53.4696,53.4246,53.4336,22534.0
2017-05-08 12:30:00,59.39,59.43,59.37,59.37,23717.0,53.4336,53.4696,53.4156,53.4156,23717.0
2017-05-08 12:40:00,59.37,59.38,59.28,59.29,37864.0,53.4156,53.4246,53.3347,53.3437,37864.0
2017-05-08 12:50:00,59.29,59.29,59.23,59.26,66045.0,53.3437,53.3437,53.2897,53.3167,66045.0
2017-05-08 13:00:00,59.26,59.27,59.2,59.21,46441.0,53.3167,53.3257,53.2627,53.2717,46441.0
2017-05-08 13:10:00,59.22,59.24,59.16,59.18,23321.0,53.2807,53.2987,53.2267,53.2447,23321.0
2017-05-08 13:20:00,59.17,59.18,59.1,59.11,55979.0,53.2357,53.2447,53.1727,53.1817,55979.0
2017-05-08 13:30:00,59.1,59.21,59.1,59.19,37496.0,53.1727,53.2717,53.1727,53.2537,37496.0
2017-05-08 13:40:00,59.19,59.2,59.16,59.17,34821.0,53.2537,53.2627,53.2267,53.2357,34821.0
2017-05-08 13:50:00,59.16,59.17,59.12,59.12,24097.0,53.2267,53.2357,53.1907,53.1907,24097.0
2017-05-08 14:00:00,59.13,59.13,59.09,59.12,37373.0,53.1997,53.1997,53.1637,53.1907,37373.0
2017-05-08 14:10:00,59.12,59.14,59.11,59.12,26898.0,53.1907,53.2087,53.1817,53.1907,26898.0
2017-05-08 14:20:00,59.13,59.29,59.12,59.28,78743.0,53.1997,53.3437,53.1907,53.3347,78743.0
2017-05-08 14:30:00,59.29,59.29,59.17,59.17,29158.0,53.3437,53.3437,53.2357,53.2357,29158.0
2017-05-08 14:40:00,59.17,59.18,59.03,59.03,101023.0,53.2357,53.2447,53.1097,53.1097,101023.0
2017-05-08 14:50:00,59.04,59.05,58.93,59.02,116877.0,53.1187,53.1277,53.0198,53.1007,116877.0
2017-05-08 15:00:00,59.02,59.05,59.01,59.02,48528.0,53.1007,53.1277,53.0917,53.1007,48528.0
2017-05-08 15:10:00,59.02,59.04,58.94,58.94,73444.0,53.1007,53.1187,53.0288,53.0288,73444.0
2017-05-08 15:20:00,58.94,58.98,58.9,58.95,68723.0,53.0288,53.0647,52.9928,53.0378,68723.0
2017-05-08 15:30:00,58.95,58.97,58.91,58.97,91218.0,53.0378,53.0557,53.0018,53.0557,91218.0
2017-05-08 15:40:00,58.97,58.99,58.94,58.98,134745.0,53.0557,53.0737,53.0288,53.0647,134745.0
2017-05-08 15:50:00,58.98,59.15,58.98,59.08,275926.0,53.0647,53.2177,53.0647,53.1547,275926.0
2017-05-09 09:30:00,59.23,59.23,58.92,58.93,120976.0,53.2897,53.2897,53.0108,53.0198,120976.0
2017-05-09 09:40:00,58.93,59.0,58.91,58.98,148080.0,53.0198,53.0827,53.0018,53.0647,148080.0
2017-05-09 09:50:00,58.98,59.23,58.93,59.01,135496.0,53.0647,53.2897,53.0198,53.0917,135496.0
2017-05-09 10:00:00,59.02,59.15,59.02,59.12,80961.0,53.1007,53.2177,53.1007,53.1907,80961.0
2017-05-09 10:10:00,59.12,59.17,59.0,59.14,186167.0,53.1907,53.2357,53.0827,53.2087,186167.0
2017-05-09 10:20:00,59.13,59.14,59.01,59.06,89106.0,53.1997,53.2087,53.0917,53.1367,89106.0
2017-05-09 10:30:00,59.07,59.15,59.0,59.02,109396.0,53.1457,53.2177,53.0827,53.1007,109396.0
2017-05-09 10:40:00,59.03,59.05,58.96,59.03,91686.0,53.1097,53.1277,53.0468,53.1097,91686.0
2017-05-09 10:50:00,59.03,59.03,58.82,58.88,61574.0,53.1097,53.1097,52.9208,52.9748,61574.0
2017-05-09 11:00:00,58.89,59.12,58.89,59.11,53643.0,52.9838,53.1907,52.9838,53.1817,53643.0
2017-05-09 11:10:00,59.1,59.13,59.04,59.04,38985.0,53.1727,53.1997,53.1187,53.1187,38985.0
2017-05-09 11:20:00,59.05,59.11,59.02,59.1,36085.0,53.1277,53.1817,53.1007,53.1727,36085.0
2017-05-09 11:30:00,59.1,59.13,59.04,59.07,38460.0,53.1727,53.1997,53.1187,53.1457,38460.0
2017-05-09 11:40:00,59.08,59.12,59.02,59.1,65747.0,53.1547,53.1907,53.1007,53.1727,65747.0
2017-05-09 11:50:00,59.1,59.2,59.08,59.17,29269.0,53.1727,53.2627,53.1547,53.2357,29269.0
2017-05-09 12:00:00,59.18,59.18,59.1,59.14,60766.0,53.2447,53.2447,53.1727,53.2087,60766.0
2017-05-09 12:10:00,59.15,59.16,59.08,59.09,27442.0,53.2177,53.2267,53.1547,53.1637,27442.0
2017-05-09 12:20:00,59.09,59.09,59.01,59.02,22891.0,53.1637,53.1637,53.0917,53.1007,22891.0
2017-05-09 12:30:00,59.03,59.04,58.97,58.98,50089.0,53.1097,53.1187,53.0557,53.0647,50089.0
2017-05-09 12:40:00,58.98,59.0,58.96,59.0,18664.0,53.0647,53.0827,53.0468,53.0827,18664.0
2017-05-09 12:50:00,59.0,59.0,58.9,58.9,46347.0,53.0827,53.0827,52.9928,52.9928,46347.0
2017-05-09 13:00:00,58.9,59.04,58.9,59.0,83238.0,52.9928,53.1187,52.9928,53.0827,83238.0
2017-05-09 13:10:00,59.0,59.1,59.0,59.06,40051.0,53.0827,53.1727,53.0827,53.1367,40051.0
2017-05-09 13:20:00,59.05,59.06,58.92,58.92,39302.0,53.1277,53.1367,53.0108,53.0108,39302.0
2017-05-09 13:30:00,58.93,59.0,58.93,58.96,44146.0,53.0198,53.0827,53.0198,53.0468,44146.0
2017-05-09 13:40:00,58.96,59.01,58.94,59.0,41009.0,53.0468,53.0917,53.0288,53.0827,41009.0
2017-05-09 13:50:00,59.0,59.03,58.94,58.94,41325.0,53.0827,53.1097,53.0288,53.0288,41325.0
2017-05-09 14:00:00,58.94,58.95,58.85,58.86,51317.0,53.0288,53.0378,52.9478,52.9568,51317.0
2017-05-09 14:10:00,58.85,58.88,58.8,58.87,56984.0,52.9478,52.9748,52.9028,52.9658,56984.0
2017-05-09 14:20:00,58.87,58.91,58.82,58.85,93251.0,52.9658,53.0018,52.9208,52.9478,93251.0
2017-05-09 14:30:00,58.84,58.97,58.82,58.94,80149.0,52.9388,53.0557,52.9208,53.0288,80149.0
2017-05-09 14:40:00,58.93,58.95,58.84,58.91,76479.0,53.0198,53.0378,52.9388,53.0018,76479.0
2017-05-09 14:50:00,58.91,58.95,58.9,58.91,49603.0,53.0018,53.0378,52.9928,53.0018,49603.0
2017-05-09 15:00:00,58.91,58.98,58.88,58.88,136795.0,53.0018,53.0647,52.9748,52.9748,136795.0
2017-05-09 15:10:00,58.89,58.97,58.88,58.92,67438.0,52.9838,53.0557,52.9748,53.0108,67438.0
2017-05-09 15:20:00,58.92,59.0,58.91,58.98,44500.0,53.0108,53.0827,53.0018,53.0647,44500.0
2017-05-09 15:30:00,58.99,58.99,58.88,58.93,97746.0,53.0737,53.0737,52.9748,53.0198,97746.0
2017-05-09 15:40:00,58.93,58.97,58.86,58.92,172162.0,53.0198,53.0557,52.9568,53.0108,172162.0
2017-05-09 15:50:00,58.93,58.94,58.86,58.91,299406.0,53.0198,53.0288,52.9568,53.0018,299406.0
2017-05-10 09:30:00,58.9,58.96,58.45,58.46,54888.0,52.9928,53.0468,52.5879,52.5969,54888.0
2017-05-10 09:40:00,58.46,58.56,58.42,58.5,56997.0,52.5969,52.6869,52.5609,52.6329,56997.0
2017-05-10 09:50:00,58.53,58.72,58.53,58.69,104287.0,52.6599,52.8308,52.6599,52.8038,104287.0
2017-05-10 10:00:00,58.7,58.7,58.56,58.66,57885.0,52.8128,52.8128,52.6869,52.7768,57885.0
2017-05-10 10:10:00,58.67,58.87,58.67,58.84,69039.0,52.7858,52.9658,52.7858,52.9388,69039.0
2017-05-10 10:20:00,58.83,58.9,58.82,58.83,52769.0,52.9298,52.9928,52.9208,52.9298,52769.0
2017-05-10 10:30:00,58.84,58.86,58.77,58.78,74087.0,52.9388,52.9568,52.8758,52.8848,74087.0
2017-05-10 10:40:00,58.79,58.96,58.79,58.86,45502.0,52.8938,53.0468,52.8938,52.9568,45502.0
2017-05-10 10:50:00,58.86,58.9,58.84,58.86,24217.0,52.9568,52.9928,52.9388,52.9568,24217.0
2017-05-10 11:00:00,58.85,58.95,58.81,58.94,32268.0,52.9478,53.0378,52.9118,53.0288,32268.0
2017-05-10 11:10:00,58.94,58.94,58.86,58.91,181381.0,53.0288,53.0288,52.9568,53.0018,181381.0
2017-05-10 11:20:00,58.91,58.97,58.87,58.93,65792.0,53.0018,53.0557,52.9658,53.0198,65792.0
2017-05-10 11:30:00,58.93,58.96,58.9,58.9,35996.0,53.0198,53.0468,52.9928,52.9928,35996.0
2017-05-10 11:40:00,58.9,58.91,58.78,58.78,38261.0,52.9928,53.0018,52.8848,52.8848,38261.0
2017-05-10 11:50:00,58.79,58.79,58.64,58.65,33726.0,52.8938,52.8938,52.7588,52.7678,33726.0
2017-05-10 12:00:00,58.65,58.71,58.65,58.69,24393.0,52.7678,52.8218,52.7678,52.8038,24393.0
2017-05-10 12:10:00,58.68,58.7,58.65,58.69,21263.0,52.7948,52.8128,52.7678,52.8038,21263.0
2017-05-10 12:20:00,58.69,58.71,58.65,58.69,27073.0,52.8038,52.8218,52.7678,52.8038,27073.0
2017-05-10 12:30:00,58.69,58.7,58.62,58.66,28690.0,52.8038,52.8128,52.7408,52.7768,28690.0
2017-05-10 12:40:00,58.66,58.7,58.65,58.7,22252.0,52.7768,52.8128,52.7678,52.8128,22252.0
2017-05-10 12:50:00,58.7,58.7,58.64,58.67,19906.0,52.8128,52.8128,52.7588,52.7858,19906.0
2017-05-10 13:00:00,58.69,58.76,58.68,58.72,36216.0,52.8038,52.8668,52.7948,52.8308,36216.0
2017-05-10 13:10:00,58.72,58.72,58.64,58.7,22099.0,52.8308,52.8308,52.7588,52.8128,22099.0
2017-05-10 13:20:00,58.7,58.72,58.66,58.69,28355.0,52.8128,52.8308,52.7768,52.8038,28355.0
2017-05-10 13:30:00,58.69,58.75,58.68,58.75,25363.0,52.8038,52.8578,52.7948,52.8578,25363.0
2017-05-10 13:40:00,58.75,58.84,58.71,58.84,62178.0,52.8578,52.9388,52.8218,52.9388,62178.0
2017-05-10 13:50:00,58.83,58.85,58.77,58.79,65890.0,52.9298,52.9478,52.8758,52.8938,65890.0
2017-05-10 14:00:00,58.8,58.91,58.77,58.9,43896.0,52.9028,53.0018,52.8758,52.9928,43896.0
2017-05-10 14:10:00,58.9,58.91,58.87,58.9,34528.0,52.9928,53.0018,52.9658,52.9928,34528.0
2017-05-10 14:20:00,58.9,58.92,58.85,58.88,57919.0,52.9928,53.0108,52.9478,52.9748,57919.0
2017-05-10 14:30:00,58.88,58.94,58.88,58.9,54064.0,52.9748,53.0288,52.9748,52.9928,54064.0
2017-05-10 14:40:00,58.91,59.02,58.9,59.0,60381.0,53.0018,53.1007,52.9928,53.0827,60381.0
2017-05-10 14:50:00,59.01,59.04,58.9,58.91,82834.0,53.0917,53.1187,52.9928,53.0018,82834.0
2017-05-10 15:00:00,58.91,58.96,58.9,58.92,29071.0,53.0018,53.0468,52.9928,53.0108,29071.0
2017-05-10 15:10:00,58.93,58.93,58.87,58.87,44084.0,53.0198,53.0198,52.9658,52.9658,44084.0
2017-05-10 15:20:00,58.88,58.89,58.82,58.83,57197.0,52.9748,52.9838,52.9208,52.9298,57197.0
2017-05-10 15:30:00,58.82,58.89,58.82,58.89,76040.0,52.9208,52.9838,52.9208,52.9838,76040.0
2017-05-10 15:40:00,58.89,58.97,58.88,58.96,94766.0,52.9838,53.0557,52.9748,53.0468,94766.0
2017-05-10 15:50:00,58.97,59.01,58.92,58.99,173518.0,53.0557,53.0917,53.0108,53.0737,173518.0
2017-05-11 09:30:00,58.9,58.96,58.75,58.76,57043.0,52.9928,53.0468,52.8578,52.8668,57043.0
2017-05-11 09:40:00,58.77,58.79,58.6,58.69,70418.0,52.8758,52.8938,52.7229,52.8038,70418.0
2017-05-11 09:50:00,58.68,58.74,58.57,58.67,275230.0,52.7948,52.8488,52.6959,52.7858,275230.0
2017-05-11 10:00:00,58.68,58.88,58.66,58.87,101085.0,52.7948,52.9748,52.7768,52.9658,101085.0
2017-05-11 10:10:00,58.87,58.87,58.49,58.49,181460.0,52.9658,52.9658,52.6239,52.6239,181460.0
2017-05-11 10:20:00,58.5,58.56,58.24,58.27,119203.0,52.6329,52.6869,52.399,52.426,119203.0
2017-05-11 10:30:00,58.27,58.32,58.19,58.25,54922.0,52.426,52.4709,52.354,52.408,54922.0
2017-05-11 10:40:00,58.27,58.5,58.27,58.48,28218.0,52.426,52.6329,52.426,52.6149,28218.0
2017-05-11 10:50:00,58.48,58.56,58.4,58.49,107124.0,52.6149,52.6869,52.5429,52.6239,107124.0
2017-05-11 11:00:00,58.49,58.58,58.47,58.56,35254.0,52.6239,52.7049,52.6059,52.6869,35254.0
2017-05-11 11:10:00,58.57,58.74,58.56,58.65,35693.0,52.6959,52.8488,52.6869,52.7678,35693.0
2017-05-11 11:20:00,58.65,58.68,58.59,58.62,39133.0,52.7678,52.7948,52.7139,52.7408,39133.0
2017-05-11 11:30:00,58.6,58.66,58.59,58.61,29052.0,52.7229,52.7768,52.7139,52.7319,29052.0
2017-05-11 11:40:00,58.61,58.72,58.6,58.61,51119.0,52.7319,52.8308,52.7229,52.7319,51119.0
2017-05-11 11:50:00,58.62,58.65,58.6,58.61,22504.0,52.7408,52.7678,52.7229,52.7319,22504.0
2017-05-11 12:00:00,58.61,58.75,58.6,58.74,63362.0,52.7319,52.8578,52.7229,52.8488,63362.0
2017-05-11 12:10:00,58.75,58.87,58.74,58.87,38975.0,52.8578,52.9658,52.8488,52.9658,38975.0
2017-05-11 12:20:00,58.88,58.89,58.78,58.83,29113.0,52.9748,52.9838,52.8848,52.9298,29113.0
2017-05-11 12:30:00,58.83,58.86,58.8,58.8,22196.0,52.9298,52.9568,52.9028,52.9028,22196.0
2017-05-11 12:40:00,58.8,58.94,58.79,58.89,85575.0,52.9028,53.0288,52.8938,52.9838,85575.0
2017-05-11 12:50:00,58.88,58.89,58.81,58.87,19347.0,52.9748,52.9838,52.9118,52.9658,19347.0
2017-05-11 13:00:00,58.87,58.91,58.84,58.89,21082.0,52.9658,53.0018,52.9388,52.9838,21082.0
2017-05-11 13:10:00,58.9,58.96,58.89,58.96,32695.0,52.9928,53.0468,52.9838,53.0468,32695.0
2017-05-11 13:20:00,58.96,58.97,58.89,58.89,32479.0,53.0468,53.0557,52.9838,52.9838,32479.0
2017-05-11 13:30:00,58.9,59.0,58.89,58.9,37636.0,52.9928,53.0827,52.9838,52.9928,37636.0
2017-05-11 13:40:00,58.9,58.97,58.88,58.97,27526.0,52.9928,53.0557,52.9748,53.0557,27526.0
2017-05-11 13:50:00,58.96,58.98,58.93,58.96,19093.0,53.0468,53.0647,53.0198,53.0468,19093.0
2017-05-11 14:00:00,58.96,58.99,58.89,58.95,23537.0,53.0468,53.0737,52.9838,53.0378,23537.0
2017-05-11 14:10:00,58.94,59.03,58.9,59.02,45427.0,53.0288,53.1097,52.9928,53.1007,45427.0
2017-05-11 14:20:00,59.02,59.04,58.98,59.0,32127.0,53.1007,53.1187,53.0647,53.0827,32127.0
2017-05-11 14:30:00,59.0,59.13,58.99,59.1,96902.0,53.0827,53.1997,53.0737,53.1727,96902.0
2017-05-11 14:40:00,59.11,59.16,59.1,59.11,36935.0,53.1817,53.2267,53.1727,53.1817,36935.0
2017-05-11 14:50:00,59.12,59.18,59.07,59.08,49337.0,53.1907,53.2447,53.1457,53.1547,49337.0
2017-05-11 15:00:00,59.09,59.12,59.07,59.1,32624.0,53.1637,53.1907,53.1457,53.1727,32624.0
2017-05-11 15:10:00,59.1,59.12,59.08,59.09,27672.0,53.1727,53.1907,53.1547,53.1637,27672.0
2017-05-11 15:20:00,59.09,59.16,59.04,59.1,61373.0,53.1637,53.2267,53.1187,53.1727,61373.0
2017-05-11 15:30:00,59.1,59.13,59.04,59.11,75218.0,53.1727,53.1997,53.1187,53.1817,75218.0
2017-05-11 15:40:00,59.11,59.14,59.05,59.12,78867.0,53.1817,53.2087,53.1277,53.1907,78867.0
2017-05-11 15:50:00,59.13,59.14,59.02,59.09,163149.0,53.1997,53.2087,53.1007,53.1637,163149.0
2017-05-12 09:30:00,58.81,59.02,58.74,58.87,30343.0,52.9118,53.1007,52.8488,52.9658,30343.0
2017-05-12 09:40:00,58.87,59.03,58.87,58.97,26856.0,52.9658,53.1097,52.9658,53.0557,26856.0
2017-05-12 09:50:00,58.97,59.07,58.89,58.92,20262.0,53.0557,53.1457,52.9838,53.0108,20262.0
2017-05-12 10:00:00,58.93,59.03,58.93,59.01,14397.0,53.0198,53.1097,53.0198,53.0917,14397.0
2017-05-12 10:10:00,59.01,59.07,58.93,58.95,20788.0,53.0917,53.1457,53.0198,53.0378,20788.0
2017-05-12 10:20:00,58.96,58.97,58.77,58.8,16950.0,53.0468,53.0557,52.8758,52.9028,16950.0
2017-05-12 10:30:00,58.81,59.02,58.8,59.0,40580.0,52.9118,53.1007,52.9028,53.0827,40580.0
2017-05-12 10:40:00,59.0,59.18,58.99,59.17,33100.0,53.0827,53.2447,53.0737,53.2357,33100.0
2017-05-12 10:50:00,59.18,59.19,59.05,59.17,31447.0,53.2447,53.2537,53.1277,53.2357,31447.0
2017-05-12 11:00:00,59.17,59.17,59.05,59.06,41372.0,53.2357,53.2357,53.1277,53.1367,41372.0
2017-05-12 11:10:00,59.06,59.12,59.05,59.07,22890.0,53.1367,53.1907,53.1277,53.1457,22890.0
2017-05-12 11:20:00,59.08,59.16,59.07,59.12,27389.0,53.1547,53.2267,53.1457,53.1907,27389.0
2017-05-12 11:30:00,59.12,59.17,59.09,59.12,41720.0,53.1907,53.2357,53.1637,53.1907,41720.0
2017-05-12 11:40:00,59.12,59.16,59.07,59.09,34374.0,53.1907,53.2267,53.1457,53.1637,34374.0
2017-05-12 11:50:00,59.08,59.11,59.06,59.11,21450.0,53.1547,53.1817,53.1367,53.1817,21450.0
2017-05-12 12:00:00,59.1,59.12,58.99,59.0,25064.0,53.1727,53.1907,53.0737,53.0827,25064.0
2017-05-12 12:10:00,59.0,59.07,59.0,59.06,18171.0,53.0827,53.1457,53.0827,53.1367,18171.0
2017-05-12 12:20:00,59.06,59.08,59.02,59.05,28886.0,53.1367,53.1547,53.1007,53.1277,28886.0
2017-05-12 12:30:00,59.05,59.06,58.93,58.99,35878.0,53.1277,53.1367,53.0198,53.0737,35878.0
2017-05-12 12:40:00,58.98,59.02,58.95,58.99,37247.0,53.0647,53.1007,53.0378,53.0737,37247.0
2017-05-12 12:50:00,58.99,59.0,58.94,58.97,20273.0,53.0737,53.0827,53.0288,53.0557,20273.0
2017-05-12 13:00:00,58.97,59.0,58.94,58.94,21692.0,53.0557,53.0827,53.0288,53.0288,21692.0
2017-05-12 13:10:00,58.95,59.04,58.94,59.01,22026.0,53.0378,53.1187,53.0288,53.0917,22026.0
2017-05-12 13:20:00,59.01,59.03,58.96,58.97,21439.0,53.0917,53.1097,53.0468,53.0557,21439.0
2017-05-12 13:30:00,58.97,58.97,58.92,58.93,14155.0,53.0557,53.0557,53.0108,53.0198,14155.0
2017-05-12 13:40:00,58.93,58.99,58.92,58.94,18563.0,53.0198,53.0737,53.0108,53.0288,18563.0
2017-05-12 13:50:00,58.94,59.01,58.92,58.98,20124.0,53.0288,53.0917,53.0108,53.0647,20124.0
2017-05-12 14:00:00,58.98,59.0,58.96,59.0,29805.0,53.0647,53.0827,53.0468,53.0827,29805.0
2017-05-12 14:10:00,58.99,59.0,58.95,58.96,33813.0,53.0737,53.0827,53.0378,53.0468,33813.0
2017-05-12 14:20:00,58.97,58.99,58.94,58.97,27078.0,53.0557,53.0737,53.0288,53.0557,27078.0
2017-05-12 14:30:00,58.98,59.0,58.95,58.98,38777.0,53.0647,53.0827,53.0378,53.0647,38777.0
2017-05-12 14:40:00,58.98,59.0,58.95,58.96,28124.0,53.0647,53.0827,53.0378,53.0468,28124.0
2017-05-12 14:50:00,58.95,58.99,58.95,58.97,22165.0,53.0378,53.0737,53.0378,53.0557,22165.0
2017-05-12 15:00:00,58.97,58.99,58.95,58.98,32488.0,53.0557,53.0737,53.0378,53.0647,32488.0
2017-05-12 15:10:00,58.98,58.99,58.9,58.9,29721.0,53.0647,53.0737,52.9928,52.9928,29721.0
2017-05-12 15:20:00,58.91,58.93,58.89,58.93,25932.0,53.0018,53.0198,52.9838,53.0198,25932.0
2017-05-12 15:30:00,58.93,58.95,58.86,58.86,53815.0,53.0198,53.0378,52.9568,52.9568,53815.0
2017-05-12 15:40:00,58.87,58.89,58.77,58.78,91039.0,52.9658,52.9838,52.8758,52.8848,91039.0
2017-05-12 15:50:00,58.78,58.82,58.76,58.8,199048.0,52.8848,52.9208,52.8668,52.9028,199048.0
2017-05-15 09:30:00,58.76,59.15,58.76,59.13,51836.0,52.8668,53.2177,52.8668,53.1997,51836.0
2017-05-15 09:40:00,59.13,59.15,58.97,58.97,24416.0,53.1997,53.2177,53.0557,53.0557,24416.0
2017-05-15 09:50:00,58.98,58.99,58.88,58.96,40928.0,53.0647,53.0737,52.9748,53.0468,40928.0
2017-05-15 10:00:00,58.96,59.08,58.95,59.07,47979.0,53.0468,53.1547,53.0378,53.1457,47979.0
2017-05-15 10:10:00,59.06,59.07,58.87,58.89,42028.0,53.1367,53.1457,52.9658,52.9838,42028.0
2017-05-15 10:20:00,58.89,58.94,58.85,58.91,40268.0,52.9838,53.0288,52.9478,53.0018,40268.0
2017-05-15 10:30:00,58.91,58.93,58.88,58.92,34612.0,53.0018,53.0198,52.9748,53.0108,34612.0
2017-05-15 10:40:00,58.92,58.95,58.88,58.94,39782.0,53.0108,53.0378,52.9748,53.0288,39782.0
2017-05-15 10:50:00,58.95,59.05,58.94,58.97,33651.0,53.0378,53.1277,53.0288,53.0557,33651.0
2017-05-15 11:00:00,58.98,59.04,58.96,59.03,36530.0,53.0647,53.1187,53.0468,53.1097,36530.0
2017-05-15 11:10:00,59.04,59.07,59.03,59.04,29839.0,53.1187,53.1457,53.1097,53.1187,29839.0
2017-05-15 11:20:00,59.04,59.05,59.0,59.0,32095.0,53.1187,53.1277,53.0827,53.0827,32095.0
2017-05-15 11:30:00,59.0,59.04,58.98,59.02,28651.0,53.0827,53.1187,53.0647,53.1007,28651.0
2017-05-15 11:40:00,59.02,59.02,58.9,58.99,35307.0,53.1007,53.1007,52.9928,53.0737,35307.0
2017-05-15 11:50:00,59.0,59.05,58.99,59.04,26130.0,53.0827,53.1277,53.0737,53.1187,26130.0
2017-05-15 12:00:00,59.05,59.12,59.04,59.12,55152.0,53.1277,53.1907,53.1187,53.1907,55152.0
2017-05-15 12:10:00,59.11,59.15,59.07,59.15,28258.0,53.1817,53.2177,53.1457,53.2177,28258.0
2017-05-15 12:20:00,59.14,59.36,59.14,59.33,53526.0,53.2087,53.4066,53.2087,53.3796,53526.0
2017-05-15 12:30:00,59.33,59.4,59.27,59.27,37539.0,53.3796,53.4426,53.3257,53.3257,37539.0
2017-05-15 12:40:00,59.28,59.42,59.25,59.4,53651.0,53.3347,53.4606,53.3077,53.4426,53651.0
2017-05-15 12:50:00,59.4,59.44,59.35,59.35,22778.0,53.4426,53.4786,53.3976,53.3976,22778.0
2017-05-15 13:00:00,59.34,59.36,59.29,59.34,18110.0,53.3886,53.4066,53.3437,53.3886,18110.0
2017-05-15 13:10:00,59.34,59.39,59.34,59.39,25314.0,53.3886,53.4336,53.3886,53.4336,25314.0
2017-05-15 13:20:00,59.39,59.41,59.38,59.41,21686.0,53.4336,53.4516,53.4246,53.4516,21686.0
2017-05-15 13:30:00,59.4,59.44,59.37,59.37,19735.0,53.4426,53.4786,53.4156,53.4156,19735.0
2017-05-15 13:40:00,59.37,59.42,59.34,59.35,90216.0,53.4156,53.4606,53.3886,53.3976,90216.0
2017-05-15 13:50:00,59.36,59.4,59.29,59.3,30948.0,53.4066,53.4426,53.3437,53.3527,30948.0
2017-05-15 14:00:00,59.3,59.34,59.3,59.34,89819.0,53.3527,53.3886,53.3527,53.3886,89819.0
2017-05-15 14:10:00,59.35,59.36,59.28,59.3,40428.0,53.3976,53.4066,53.3347,53.3527,40428.0
2017-05-15 14:20:00,59.3,59.33,59.25,59.26,18250.0,53.3527,53.3796,53.3077,53.3167,18250.0
2017-05-15 14:30:00,59.26,59.3,59.24,59.29,36658.0,53.3167,53.3527,53.2987,53.3437,36658.0
2017-05-15 14:40:00,59.29,59.31,59.27,59.29,22584.0,53.3437,53.3616,53.3257,53.3437,22584.0
2017-05-15 14:50:00,59.28,59.29,59.26,59.28,21687.0,53.3347,53.3437,53.3167,53.3347,21687.0
2017-05-15 15:00:00,59.28,59.28,59.25,59.27,41027.0,53.3347,53.3347,53.3077,53.3257,41027.0
2017-05-15 15:10:00,59.26,59.3,59.25,59.3,54276.0,53.3167,53.3527,53.3077,53.3527,54276.0
2017-05-15 15:20:00,59.3,59.3,59.25,59.25,38604.0,53.3527,53.3527,53.3077,53.3077,38604.0
2017-05-15 15:30:00,59.26,59.27,59.23,59.23,50125.0,53.3167,53.3257,53.2897,53.2897,50125.0
2017-05-15 15:40:00,59.23,59.27,59.22,59.27,79885.0,53.2897,53.3257,53.2807,53.3257,79885.0
2017-05-15 15:50:00,59.27,59.32,59.26,59.3,311424.0,53.3257,53.3706,53.3167,53.3527,311424.0
2017-05-16 09:30:00,59.39,59.39,59.19,59.31,45487.0,53.4336,53.4336,53.2537,53.3616,45487.0
2017-05-16 09:40:00,59.32,59.35,59.23,59.25,31722.0,53.3706,53.3976,53.2897,53.3077,31722.0
2017-05-16 09:50:00,59.25,59.34,59.21,59.22,21898.0,53.3077,53.3886,53.2717,53.2807,21898.0
2017-05-16 10:00:00,59.24,59.25,59.16,59.18,41631.0,53.2987,53.3077,53.2267,53.2447,41631.0
2017-05-16 10:10:00,59.19,59.19,59.08,59.1,30314.0,53.2537,53.2537,53.1547,53.1727,30314.0
2017-05-16 10:20:00,59.09,59.2,59.05,59.17,35470.0,53.1637,53.2627,53.1277,53.2357,35470.0
2017-05-16 10:30:00,59.17,59.24,59.16,59.21,28583.0,53.2357,53.2987,53.2267,53.2717,28583.0
2017-05-16 10:40:00,59.21,59.22,59.11,59.15,16442.0,53.2717,53.2807,53.1817,53.2177,16442.0
2017-05-16 10:50:00,59.14,59.15,59.05,59.08,14956.0,53.2087,53.2177,53.1277,53.1547,14956.0
2017-05-16 11:00:00,59.06,59.13,59.02,59.1,24123.0,53.1367,53.1997,53.1007,53.1727,24123.0
2017-05-16 11:10:00,59.11,59.18,59.11,59.12,18293.0,53.1817,53.2447,53.1817,53.1907,18293.0
2017-05-16 11:20:00,59.12,59.17,59.11,59.13,26630.0,53.1907,53.2357,53.1817,53.1997,26630.0
2017-05-16 11:30:00,59.13,59.16,59.11,59.16,67196.0,53.1997,53.2267,53.1817,53.2267,67196.0
2017-05-16 11:40:00,59.16,59.22,59.14,59.2,18897.0,53.2267,53.2807,53.2087,53.2627,18897.0
2017-05-16 11:50:00,59.21,59.31,59.2,59.25,40319.0,53.2717,53.3616,53.2627,53.3077,40319.0
2017-05-16 12:00:00,59.25,59.29,59.21,59.23,69187.0,53.3077,53.3437,53.2717,53.2897,69187.0
2017-05-16 12:10:00,59.23,59.34,59.22,59.32,27358.0,53.2897,53.3886,53.2807,53.3706,27358.0
2017-05-16 12:20:00,59.32,59.33,59.21,59.21,49732.0,53.3706,53.3796,53.2717,53.2717,49732.0
2017-05-16 12:30:00,59.21,59.26,59.15,59.17,32464.0,53.2717,53.3167,53.2177,53.2357,32464.0
2017-05-16 12:40:00,59.18,59.18,59.11,59.15,43459.0,53.2447,53.2447,53.1817,53.2177,43459.0
2017-05-16 12:50:00,59.15,59.17,59.1,59.1,18708.0,53.2177,53.2357,53.1727,53.1727,18708.0
2017-05-16 13:00:00,59.11,59.11,59.04,59.08,22617.0,53.1817,53.1817,53.1187,53.1547,22617.0
2017-05-16 13:10:00,59.09,59.12,59.03,59.03,15563.0,53.1637,53.1907,53.1097,53.1097,15563.0
2017-05-16 13:20:00,59.04,59.04,58.97,58.98,16729.0,53.1187,53.1187,53.0557,53.0647,16729.0
2017-05-16 13:30:00,58.97,59.0,58.96,59.0,24709.0,53.0557,53.0827,53.0468,53.0827,24709.0
2017-05-16 13:40:00,58.99,59.07,58.98,59.04,34779.0,53.0737,53.1457,53.0647,53.1187,34779.0
2017-05-16 13:50:00,59.02,59.03,58.97,59.01,19551.0,53.1007,53.1097,53.0557,53.0917,19551.0
2017-05-16 14:00:00,59.02,59.05,58.99,59.03,18571.0,53.1007,53.1277,53.0737,53.1097,18571.0
2017-05-16 14:10:00,59.03,59.07,58.98,59.05,25786.0,53.1097,53.1457,53.0647,53.1277,25786.0
2017-05-16 14:20:00,59.05,59.06,59.0,59.03,16936.0,53.1277,53.1367,53.0827,53.1097,16936.0
2017-05-16 14:30:00,59.02,59.07,59.02,59.06,37084.0,53.1007,53.1457,53.1007,53.1367,37084.0
2017-05-16 14:40:00,59.05,59.06,59.02,59.05,23424.0,53.1277,53.1367,53.1007,53.1277,23424.0
2017-05-16 14:50:00,59.05,59.06,59.0,59.01,23592.0,53.1277,53.1367,53.0827,53.0917,23592.0
2017-05-16 15:00:00,59.01,59.06,59.01,59.01,28452.0,53.0917,53.1367,53.0917,53.0917,28452.0
2017-05-16 15:10:00,59.01,59.06,59.0,59.04,36962.0,53.0917,53.1367,53.0827,53.1187,36962.0
2017-05-16 15:20:00,59.04,59.06,58.98,59.01,69660.0,53.1187,53.1367,53.0647,53.0917,69660.0
2017-05-16 15:30:00,59.01,59.03,58.99,59.02,61376.0,53.0917,53.1097,53.0737,53.1007,61376.0
2017-05-16 15:40:00,59.02,59.02,58.97,58.98,64538.0,53.1007,53.1007,53.0557,53.0647,64538.0
2017-05-16 15:50:00,58.98,59.03,58.97,59.01,117566.0,53.0647,53.1097,53.0557,53.0917,117566.0
2017-05-17 09:30:00,58.1,58.62,58.06,58.6,87626.0,52.273,52.7408,52.237,52.7229,87626.0
2017-05-17 09:40:00,58.67,58.75,58.46,58.72,31317.0,52.7858,52.8578,52.5969,52.8308,31317.0
2017-05-17 09:50:00,58.71,58.74,58.6,58.7,18919.0,52.8218,52.8488,52.7229,52.8128,18919.0
2017-05-17 10:00:00,58.67,58.75,58.62,58.73,35741.0,52.7858,52.8578,52.7408,52.8398,35741.0
2017-05-17 10:10:00,58.74,58.8,58.69,58.8,37939.0,52.8488,52.9028,52.8038,52.9028,37939.0
2017-05-17 10:20:00,58.81,58.82,58.7,58.74,25179.0,52.9118,52.9208,52.8128,52.8488,25179.0
2017-05-17 10:30:00,58.73,58.74,58.56,58.68,36215.0,52.8398,52.8488,52.6869,52.7948,36215.0
2017-05-17 10:40:00,58.66,58.72,58.63,58.67,26986.0,52.7768,52.8308,52.7498,52.7858,26986.0
2017-05-17 10:50:00,58.67,58.7,58.59,58.61,43436.0,52.7858,52.8128,52.7139,52.7319,43436.0
2017-05-17 11:00:00,58.62,58.66,58.56,58.59,27865.0,52.7408,52.7768,52.6869,52.7139,27865.0
2017-05-17 11:10:00,58.6,58.77,58.6,58.75,28849.0,52.7229,52.8758,52.7229,52.8578,28849.0
2017-05-17 11:20:00,58.76,58.84,58.74,58.81,22978.0,52.8668,52.9388,52.8488,52.9118,22978.0
2017-05-17 11:30:00,58.81,58.83,58.7,58.7,41391.0,52.9118,52.9298,52.8128,52.8128,41391.0
2017-05-17 11:40:00,58.69,58.69,58.61,58.62,40713.0,52.8038,52.8038,52.7319,52.7408,40713.0
2017-05-17 11:50:00,58.62,58.7,58.61,58.68,33974.0,52.7408,52.8128,52.7319,52.7948,33974.0
2017-05-17 12:00:00,58.68,58.69,58.61,58.62,41999.0,52.7948,52.8038,52.7319,52.7408,41999.0
2017-05-17 12:10:00,58.62,58.64,58.58,58.6,22646.0,52.7408,52.7588,52.7049,52.7229,22646.0
2017-05-17 12:20:00,58.6,58.6,58.53,58.59,58494.0,52.7229,52.7229,52.6599,52.7139,58494.0
2017-05-17 12:30:00,58.58,58.58,58.48,58.53,30311.0,52.7049,52.7049,52.6149,52.6599,30311.0
2017-05-17 12:40:00,58.53,58.53,58.46,58.5,43857.0,52.6599,52.6599,52.5969,52.6329,43857.0
2017-05-17 12:50:00,58.5,58.56,58.48,58.5,34883.0,52.6329,52.6869,52.6149,52.6329,34883.0
2017-05-17 13:00:00,58.5,58.5,58.46,58.5,26252.0,52.6329,52.6329,52.5969,52.6329,26252.0
2017-05-17 13:10:00,58.5,58.5,58.43,58.48,21156.0,52.6329,52.6329,52.5699,52.6149,21156.0
2017-05-17 13:20:00,58.48,58.49,58.36,58.44,29155.0,52.6149,52.6239,52.5069,52.5789,29155.0
2017-05-17 13:30:00,58.45,58.46,58.37,58.38,22388.0,52.5879,52.5969,52.5159,52.5249,22388.0
2017-05-17 13:40:00,58.39,58.39,58.23,58.28,91420.0,52.5339,52.5339,52.39,52.4349,91420.0
2017-05-17 13:50:00,58.28,58.32,58.19,58.23,51962.0,52.4349,52.4709,52.354,52.39,51962.0
2017-05-17 14:00:00,58.23,58.31,58.23,58.3,66294.0,52.39,52.4619,52.39,52.4529,66294.0
2017-05-17 14:10:00,58.3,58.3,58.15,58.25,41839.0,52.4529,52.4529,52.318,52.408,41839.0
2017-05-17 14:20:00,58.25,58.26,58.15,58.21,54755.0,52.408,52.417,52.318,52.372,54755.0
2017-05-17 14:30:00,58.23,58.28,58.15,58.15,48883.0,52.39,52.4349,52.318,52.318,48883.0
2017-05-17 14:40:00,58.15,58.19,58.08,58.17,110543.0,52.318,52.354,52.255,52.336,110543.0
2017-05-17 14:50:00,58.16,58.32,58.15,58.32,56882.0,52.327,52.4709,52.318,52.4709,56882.0
2017-05-17 15:00:00,58.32,58.35,58.24,58.25,49293.0,52.4709,52.4979,52.399,52.408,49293.0
2017-05-17 15:10:00,58.25,58.35,58.2,58.34,43443.0,52.408,52.4979,52.363,52.4889,43443.0
2017-05-17 15:20:00,58.33,58.4,58.29,58.3,67936.0,52.4799,52.5429,52.4439,52.4529,67936.0
2017-05-17 15:30:00,58.3,58.36,58.27,58.3,71626.0,52.4529,52.5069,52.426,52.4529,71626.0
2017-05-17 15:40:00,58.29,58.3,58.11,58.13,101337.0,52.4439,52.4529,52.282,52.3,101337.0
2017-05-17 15:50:00,58.13,58.15,58.01,58.09,315254.0,52.3,52.318,52.192,52.264,315254.0
2017-05-18 09:30:00,58.17,58.41,57.91,58.24,44083.0,52.336,52.5519,52.1021,52.399,44083.0
2017-05-18 09:40:00,58.28,58.39,58.1,58.31,36238.0,52.4349,52.5339,52.273,52.4619,36238.0
2017-05-18 09:50:00,58.33,58.36,58.15,58.23,37297.0,52.4799,52.5069,52.318,52.39,37297.0
2017-05-18 10:00:00,58.19,58.28,58.09,58.22,36796.0,52.354,52.4349,52.264,52.381,36796.0
2017-05-18 10:10:00,58.22,58.43,58.21,58.41,39942.0,52.381,52.5699,52.372,52.5519,39942.0
2017-05-18 10:20:00,58.42,58.49,58.36,58.41,39245.0,52.5609,52.6239,52.5069,52.5519,39245.0
2017-05-18 10:30:00,58.4,58.45,58.3,58.3,29747.0,52.5429,52.5879,52.4529,52.4529,29747.0
2017-05-18 10:40:00,58.31,58.37,58.28,58.36,35399.0,52.4619,52.5159,52.4349,52.5069,35399.0
2017-05-18 10:50:00,58.37,58.43,58.31,58.39,41524.0,52.5159,52.5699,52.4619,52.5339,41524.0
2017-05-18 11:00:00,58.41,58.52,58.4,58.51,62136.0,52.5519,52.6509,52.5429,52.6419,62136.0
2017-05-18 11:10:00,58.5,58.51,58.4,58.42,41258.0,52.6329,52.6419,52.5429,52.5609,41258.0
2017-05-18 11:20:00,58.41,58.45,58.23,58.25,35025.0,52.5519,52.5879,52.39,52.408,35025.0
2017-05-18 11:30:00,58.25,58.34,58.23,58.23,29850.0,52.408,52.4889,52.39,52.39,29850.0
2017-05-18 11:40:00,58.23,58.25,58.16,58.25,27228.0,52.39,52.408,52.327,52.408,27228.0
2017-05-18 11:50:00,58.26,58.29,58.2,58.21,18642.0,52.417,52.4439,52.363,52.372,18642.0
2017-05-18 12:00:00,58.22,58.25,58.14,58.16,29358.0,52.381,52.408,52.309,52.327,29358.0
2017-05-18 12:10:00,58.18,58.3,58.18,58.23,20177.0,52.345,52.4529,52.345,52.39,20177.0
2017-05-18 12:20:00,58.23,58.36,58.21,58.32,11873.0,52.39,52.5069,52.372,52.4709,11873.0
2017-05-18 12:30:00,58.32,58.41,58.31,58.33,26001.0,52.4709,52.5519,52.4619,52.4799,26001.0
2017-05-18 12:40:00,58.34,58.35,58.27,58.33,17389.0,52.4889,52.4979,52.426,52.4799,17389.0
2017-05-18 12:50:00,58.33,58.41,58.28,58.41,15595.0,52.4799,52.5519,52.4349,52.5519,15595.0
2017-05-18 13:00:00,58.42,58.43,58.28,58.33,31891.0,52.5609,52.5699,52.4349,52.4799,31891.0
2017-05-18 13:10:00,58.31,58.44,58.31,58.41,26266.0,52.4619,52.5789,52.4619,52.5519,26266.0
2017-05-18 13:20:00,58.41,58.48,58.41,58.44,17095.0,52.5519,52.6149,52.5519,52.5789,17095.0
2017-05-18 13:30:00,58.44,58.5,58.39,58.48,29308.0,52.5789,52.6329,52.5339,52.6149,29308.0
2017-05-18 13:40:00,58.5,58.51,58.41,58.42,31390.0,52.6329,52.6419,52.5519,52.5609,31390.0
2017-05-18 13:50:00,58.41,58.6,58.38,58.55,30284.0,52.5519,52.7229,52.5249,52.6779,30284.0
2017-05-18 14:00:00,58.56,58.75,58.54,58.72,34777.0,52.6869,52.8578,52.6689,52.8308,34777.0
2017-05-18 14:10:00,58.72,58.73,58.56,58.58,43218.0,52.8308,52.8398,52.6869,52.7049,43218.0
2017-05-18 14:20:00,58.59,58.65,58.57,58.59,25352.0,52.7139,52.7678,52.6959,52.7139,25352.0
2017-05-18 14:30:00,58.6,58.7,58.6,58.62,31546.0,52.7229,52.8128,52.7229,52.7408,31546.0
2017-05-18 14:40:00,58.62,58.71,58.62,58.71,41626.0,52.7408,52.8218,52.7408,52.8218,41626.0
2017-05-18 14:50:00,58.7,58.8,58.7,58.74,132268.0,52.8128,52.9028,52.8128,52.8488,132268.0
2017-05-18 15:00:00,58.75,58.79,58.65,58.76,144482.0,52.8578,52.8938,52.7678,52.8668,144482.0
2017-05-18 15:10:00,58.76,58.8,58.72,58.76,97363.0,52.8668,52.9028,52.8308,52.8668,97363.0
2017-05-18 15:20:00,58.76,58.81,58.71,58.77,59788.0,52.8668,52.9118,52.8218,52.8758,59788.0
2017-05-18 15:30:00,58.77,58.79,58.71,58.75,74826.0,52.8758,52.8938,52.8218,52.8578,74826.0
2017-05-18 15:40:00,58.75,58.81,58.68,58.81,104613.0,52.8578,52.9118,52.7948,52.9118,104613.0
2017-05-18 15:50:00,58.8,58.82,58.58,58.6,164095.0,52.9028,52.9208,52.7049,52.7229,164095.0
2017-05-19 09:30:00,58.74,58.97,58.46,58.74,232171.0,52.8488,53.0557,52.5969,52.8488,232171.0
2017-05-19 09:40:00,58.76,58.9,58.69,58.85,24441.0,52.8668,52.9928,52.8038,52.9478,24441.0
2017-05-19 09:50:00,58.85,59.01,58.83,58.98,25002.0,52.9478,53.0917,52.9298,53.0647,25002.0
2017-05-19 10:00:00,58.98,59.16,58.93,59.15,45335.0,53.0647,53.2267,53.0198,53.2177,45335.0
2017-05-19 10:10:00,59.15,59.18,59.03,59.17,71329.0,53.2177,53.2447,53.1097,53.2357,71329.0
2017-05-19 10:20:00,59.17,59.23,59.09,59.13,69588.0,53.2357,53.2897,53.1637,53.1997,69588.0
2017-05-19 10:30:00,59.13,59.21,59.13,59.18,57490.0,53.1997,53.2717,53.1997,53.2447,57490.0
2017-05-19 10:40:00,59.18,59.27,59.15,59.19,53729.0,53.2447,53.3257,53.2177,53.2537,53729.0
2017-05-19 10:50:00,59.19,59.19,59.13,59.17,44129.0,53.2537,53.2537,53.1997,53.2357,44129.0
2017-05-19 11:00:00,59.16,59.37,59.16,59.35,58600.0,53.2267,53.4156,53.2267,53.3976,58600.0
2017-05-19 11:10:00,59.35,59.59,59.31,59.49,109310.0,53.3976,53.6136,53.3616,53.5236,109310.0
2017-05-19 11:20:00,59.5,59.59,59.48,59.59,45817.0,53.5326,53.6136,53.5146,53.6136,45817.0
2017-05-19 11:30:00,59.59,59.59,59.34,59.36,36779.0,53.6136,53.6136,53.3886,53.4066,36779.0
2017-05-19 11:40:00,59.37,59.38,59.3,59.33,20748.0,53.4156,53.4246,53.3527,53.3796,20748.0
2017-05-19 11:50:00,59.32,59.41,59.32,59.39,23238.0,53.3706,53.4516,53.3706,53.4336,23238.0
2017-05-19 12:00:00,59.39,59.47,59.39,59.46,27209.0,53.4336,53.5056,53.4336,53.4966,27209.0
2017-05-19 12:10:00,59.46,59.5,59.44,59.5,48962.0,53.4966,53.5326,53.4786,53.5326,48962.0
2017-05-19 12:20:00,59.5,59.53,59.49,59.49,21334.0,53.5326,53.5596,53.5236,53.5236,21334.0
2017-05-19 12:30:00,59.5,59.5,59.46,59.5,27482.0,53.5326,53.5326,53.4966,53.5326,27482.0
2017-05-19 12:40:00,59.51,59.53,59.49,59.51,16706.0,53.5416,53.5596,53.5236,53.5416,16706.0
2017-05-19 12:50:00,59.52,59.62,59.51,59.59,41626.0,53.5506,53.6406,53.5416,53.6136,41626.0
2017-05-19 13:00:00,59.59,59.61,59.54,59.55,35345.0,53.6136,53.6316,53.5686,53.5776,35345.0
2017-05-19 13:10:00,59.55,59.56,59.5,59.53,25753.0,53.5776,53.5866,53.5326,53.5596,25753.0
2017-05-19 13:20:00,59.54,59.6,59.53,59.59,25170.0,53.5686,53.6226,53.5596,53.6136,25170.0
2017-05-19 13:30:00,59.58,59.61,59.57,59.58,39316.0,53.6046,53.6316,53.5956,53.6046,39316.0
2017-05-19 13:40:00,59.58,59.62,59.55,59.56,42342.0,53.6046,53.6406,53.5776,53.5866,42342.0
2017-05-19 13:50:00,59.55,59.58,59.54,59.57,20969.0,53.5776,53.6046,53.5686,53.5956,20969.0
2017-05-19 14:00:00,59.56,59.59,59.52,59.53,24982.0,53.5866,53.6136,53.5506,53.5596,24982.0
2017-05-19 14:10:00,59.53,59.53,59.49,59.52,23123.0,53.5596,53.5596,53.5236,53.5506,23123.0
2017-05-19 14:20:00,59.52,59.55,59.49,59.54,22592.0,53.5506,53.5776,53.5236,53.5686,22592.0
2017-05-19 14:30:00,59.54,59.6,59.53,59.6,20870.0,53.5686,53.6226,53.5596,53.6226,20870.0
2017-05-19 14:40:00,59.61,59.63,59.57,59.58,19510.0,53.6316,53.6496,53.5956,53.6046,19510.0
2017-05-19 14:50:00,59.57,59.59,59.51,59.51,19380.0,53.5956,53.6136,53.5416,53.5416,19380.0
2017-05-19 15:00:00,59.51,59.53,59.35,59.35,37519.0,53.5416,53.5596,53.3976,53.3976,37519.0
2017-05-19 15:10:00,59.36,59.44,59.34,59.36,72921.0,53.4066,53.4786,53.3886,53.4066,72921.0
2017-05-19 15:20:00,59.36,59.39,59.32,59.36,53876.0,53.4066,53.4336,53.3706,53.4066,53876.0
2017-05-19 15:30:00,59.35,59.39,59.31,59.39,78552.0,53.3976,53.4336,53.3616,53.4336,78552.0
2017-05-19 15:40:00,59.38,59.49,59.26,59.29,200964.0,53.4246,53.5236,53.3167,53.3437,200964.0
2017-05-19 15:50:00,59.3,59.35,59.29,59.33,301047.0,53.3527,53.3976,53.3437,53.3796,301047.0
2017-05-22 09:30:00,59.6,59.68,59.49,59.6,33555.0,53.6226,53.6945,53.5236,53.6226,33555.0
2017-05-22 09:40:00,59.6,59.62,59.5,59.51,30310.0,53.6226,53.6406,53.5326,53.5416,30310.0
2017-05-22 09:50:00,59.52,59.6,59.49,59.59,24383.0,53.5506,53.6226,53.5236,53.6136,24383.0
2017-05-22 10:00:00,59.57,59.67,59.55,59.61,29785.0,53.5956,53.6855,53.5776,53.6316,29785.0
2017-05-22 10:10:00,59.62,59.63,59.54,59.54,18562.0,53.6406,53.6496,53.5686,53.5686,18562.0
2017-05-22 10:20:00,59.55,59.57,59.43,59.44,52701.0,53.5776,53.5956,53.4696,53.4786,52701.0
2017-05-22 10:30:00,59.46,59.51,59.42,59.51,29450.0,53.4966,53.5416,53.4606,53.5416,29450.0
2017-05-22 10:40:00,59.51,59.51,59.28,59.29,54935.0,53.5416,53.5416,53.3347,53.3437,54935.0
2017-05-22 10:50:00,59.29,59.43,59.28,59.39,34853.0,53.3437,53.4696,53.3347,53.4336,34853.0
2017-05-22 11:00:00,59.38,59.38,59.28,59.29,40399.0,53.4246,53.4246,53.3347,53.3437,40399.0
2017-05-22 11:10:00,59.3,59.33,59.22,59.31,34048.0,53.3527,53.3796,53.2807,53.3616,34048.0
2017-05-22 11:20:00,59.32,59.43,59.3,59.43,35311.0,53.3706,53.4696,53.3527,53.4696,35311.0
2017-05-22 11:30:00,59.43,59.5,59.41,59.48,30264.0,53.4696,53.5326,53.4516,53.5146,30264.0
2017-05-22 11:40:00,59.48,59.52,59.47,59.48,21702.0,53.5146,53.5506,53.5056,53.5146,21702.0
2017-05-22 11:50:00,59.48,59.55,59.45,59.53,20417.0,53.5146,53.5776,53.4876,53.5596,20417.0
2017-05-22 12:00:00,59.54,59.62,59.54,59.6,16196.0,53.5686,53.6406,53.5686,53.6226,16196.0
2017-05-22 12:10:00,59.6,59.71,59.59,59.69,29570.0,53.6226,53.7215,53.6136,53.7035,29570.0
2017-05-22 12:20:00,59.69,59.69,59.6,59.6,14905.0,53.7035,53.7035,53.6226,53.6226,14905.0
2017-05-22 12:30:00,59.6,59.62,59.53,59.56,57025.0,53.6226,53.6406,53.5596,53.5866,57025.0
2017-05-22 12:40:00,59.57,59.61,59.53,59.54,30130.0,53.5956,53.6316,53.5596,53.5686,30130.0
2017-05-22 12:50:00,59.54,59.55,59.5,59.54,27189.0,53.5686,53.5776,53.5326,53.5686,27189.0
2017-05-22 13:00:00,59.54,59.54,59.47,59.51,26970.0,53.5686,53.5686,53.5056,53.5416,26970.0
2017-05-22 13:10:00,59.52,59.53,59.48,59.52,14923.0,53.5506,53.5596,53.5146,53.5506,14923.0
2017-05-22 13:20:00,59.52,59.53,59.5,59.53,15580.0,53.5506,53.5596,53.5326,53.5596,15580.0
2017-05-22 13:30:00,59.53,59.54,59.47,59.47,20128.0,53.5596,53.5686,53.5056,53.5056,20128.0
2017-05-22 13:40:00,59.46,59.51,59.43,59.46,22356.0,53.4966,53.5416,53.4696,53.4966,22356.0
2017-05-22 13:50:00,59.47,59.5,59.45,59.45,14538.0,53.5056,53.5326,53.4876,53.4876,14538.0
2017-05-22 14:00:00,59.45,59.48,59.41,59.46,20714.0,53.4876,53.5146,53.4516,53.4966,20714.0
2017-05-22 14:10:00,59.45,59.51,59.45,59.47,19152.0,53.4876,53.5416,53.4876,53.5056,19152.0
2017-05-22 14:20:00,59.48,59.48,59.43,59.46,11450.0,53.5146,53.5146,53.4696,53.4966,11450.0
2017-05-22 14:30:00,59.46,59.53,59.46,59.51,23826.0,53.4966,53.5596,53.4966,53.5416,23826.0
2017-05-22 14:40:00,59.51,59.52,59.47,59.51,21218.0,53.5416,53.5506,53.5056,53.5416,21218.0
2017-05-22 14:50:00,59.51,59.53,59.46,59.47,23747.0,53.5416,53.5596,53.4966,53.5056,23747.0
2017-05-22 15:00:00,59.47,59.49,59.43,59.47,22852.0,53.5056,53.5236,53.4696,53.5056,22852.0
2017-05-22 15:10:00,59.47,59.49,59.42,59.43,26836.0,53.5056,53.5236,53.4606,53.4696,26836.0
2017-05-22 15:20:00,59.43,59.48,59.42,59.44,61361.0,53.4696,53.5146,53.4606,53.4786,61361.0
2017-05-22 15:30:00,59.45,59.54,59.43,59.5,47659.0,53.4876,53.5686,53.4696,53.5326,47659.0
2017-05-22 15:40:00,59.49,59.51,59.46,59.5,59082.0,53.5236,53.5416,53.4966,53.5326,59082.0
2017-05-22 15:50:00,59.5,59.51,59.42,59.45,148666.0,53.5326,53.5416,53.4606,53.4876,148666.0
2017-05-23 09:30:00,59.41,59.42,59.24,59.38,35245.0,53.4516,53.4606,53.2987,53.4246,35245.0
2017-05-23 09:40:00,59.41,59.54,59.3,59.53,23294.0,53.4516,53.5686,53.3527,53.5596,23294.0
2017-05-23 09:50:00,59.51,59.51,59.37,59.47,22358.0,53.5416,53.5416,53.4156,53.5056,22358.0
2017-05-23 10:00:00,59.45,59.59,59.43,59.59,53155.0,53.4876,53.6136,53.4696,53.6136,53155.0
2017-05-23 10:10:00,59.58,59.66,59.54,59.65,30153.0,53.6046,53.6765,53.5686,53.6675,30153.0
2017-05-23 10:20:00,59.64,59.74,59.63,59.7,30523.0,53.6586,53.7485,53.6496,53.7125,30523.0
2017-05-23 10:30:00,59.7,59.79,59.69,59.77,23099.0,53.7125,53.7935,53.7035,53.7755,23099.0
2017-05-23 10:40:00,59.78,59.78,59.61,59.68,21149.0,53.7845,53.7845,53.6316,53.6945,21149.0
2017-05-23 10:50:00,59.69,59.72,59.62,59.65,21631.0,53.7035,53.7305,53.6406,53.6675,21631.0
2017-05-23 11:00:00,59.65,59.67,59.62,59.66,17445.0,53.6675,53.6855,53.6406,53.6765,17445.0
2017-05-23 11:10:00,59.65,59.71,59.63,59.71,22720.0,53.6675,53.7215,53.6496,53.7215,22720.0
2017-05-23 11:20:00,59.72,59.85,59.72,59.84,34414.0,53.7305,53.8475,53.7305,53.8385,34414.0
2017-05-23 11:30:00,59.85,59.89,59.79,59.87,34403.0,53.8475,53.8835,53.7935,53.8655,34403.0
2017-05-23 11:40:00,59.88,59.92,59.86,59.92,19211.0,53.8745,53.9105,53.8565,53.9105,19211.0
2017-05-23 11:50:00,59.91,59.95,59.91,59.93,64150.0,53.9015,53.9375,53.9015,53.9195,64150.0
2017-05-23 12:00:00,59.93,59.98,59.92,59.97,39699.0,53.9195,53.9645,53.9105,53.9555,39699.0
2017-05-23 12:10:00,59.97,60.01,59.95,60.0,57994.0,53.9555,53.9914,53.9375,53.9824,57994.0
2017-05-23 12:20:00,60.0,60.03,59.98,59.98,33555.0,53.9824,54.0094,53.9645,53.9645,33555.0
2017-05-23 12:30:00,59.98,60.01,59.95,60.0,23784.0,53.9645,53.9914,53.9375,53.9824,23784.0
2017-05-23 12:40:00,60.0,60.02,59.97,60.0,33235.0,53.9824,54.0004,53.9555,53.9824,33235.0
2017-05-23 12:50:00,60.01,60.01,59.94,59.94,25682.0,53.9914,53.9914,53.9285,53.9285,25682.0
2017-05-23 13:00:00,59.94,60.03,59.94,60.02,21345.0,53.9285,54.0094,53.9285,54.0004,21345.0
2017-05-23 13:10:00,60.01,60.04,59.99,60.02,20580.0,53.9914,54.0184,53.9734,54.0004,20580.0
2017-05-23 13:20:00,60.0,60.06,60.0,60.06,21699.0,53.9824,54.0364,53.9824,54.0364,21699.0
2017-05-23 13:30:00,60.06,60.07,59.99,60.0,18480.0,54.0364,54.0454,53.9734,53.9824,18480.0
2017-05-23 13:40:00,60.0,60.01,59.95,59.97,16309.0,53.9824,53.9914,53.9375,53.9555,16309.0
2017-05-23 13:50:00,59.97,60.02,59.97,60.02,35044.0,53.9555,54.0004,53.9555,54.0004,35044.0
2017-05-23 14:00:00,60.03,60.03,59.98,60.0,61087.0,54.0094,54.0094,53.9645,53.9824,61087.0
2017-05-23 14:10:00,60.0,60.0,59.95,59.96,16996.0,53.9824,53.9824,53.9375,53.9465,16996.0
2017-05-23 14:20:00,59.97,59.99,59.9,59.91,22664.0,53.9555,53.9734,53.8925,53.9015,22664.0
2017-05-23 14:30:00,59.9,59.96,59.9,59.95,21061.0,53.8925,53.9465,53.8925,53.9375,21061.0
2017-05-23 14:40:00,59.96,60.03,59.95,60.02,42667.0,53.9465,54.0094,53.9375,54.0004,42667.0
2017-05-23 14:50:00,60.01,60.03,59.95,59.96,19905.0,53.9914,54.0094,53.9375,53.9465,19905.0
2017-05-23 15:00:00,59.96,60.01,59.93,59.98,29216.0,53.9465,53.9914,53.9195,53.9645,29216.0
2017-05-23 15:10:00,59.98,60.0,59.98,59.98,28590.0,53.9645,53.9824,53.9645,53.9645,28590.0
2017-05-23 15:20:00,59.98,59.99,59.92,59.93,35069.0,53.9645,53.9734,53.9105,53.9195,35069.0
2017-05-23 15:30:00,59.93,59.97,59.9,59.97,51690.0,53.9195,53.9555,53.8925,53.9555,51690.0
2017-05-23 15:40:00,59.97,59.97,59.86,59.86,53480.0,53.9555,53.9555,53.8565,53.8565,53480.0
2017-05-23 15:50:00,59.87,59.88,59.83,59.88,123504.0,53.8655,53.8745,53.8295,53.8745,123504.0
2017-05-24 09:30:00,60.04,60.06,59.66,59.83,47931.0,54.0184,54.0364,53.6765,53.8295,47931.0
2017-05-24 09:40:00,59.83,59.83,59.73,59.77,17350.0,53.8295,53.8295,53.7395,53.7755,17350.0
2017-05-24 09:50:00,59.76,59.78,59.7,59.7,25480.0,53.7665,53.7845,53.7125,53.7125,25480.0
2017-05-24 10:00:00,59.72,59.75,59.63,59.68,30548.0,53.7305,53.7575,53.6496,53.6945,30548.0
2017-05-24 10:10:00,59.69,59.76,59.68,59.75,33770.0,53.7035,53.7665,53.6945,53.7575,33770.0
2017-05-24 10:20:00,59.75,59.81,59.72,59.78,30617.0,53.7575,53.8115,53.7305,53.7845,30617.0
2017-05-24 10:30:00,59.78,59.83,59.78,59.82,26669.0,53.7845,53.8295,53.7845,53.8205,26669.0
2017-05-24 10:40:00,59.83,59.84,59.8,59.82,33745.0,53.8295,53.8385,53.8025,53.8205,33745.0
2017-05-24 10:50:00,59.83,59.93,59.82,59.88,47760.0,53.8295,53.9195,53.8205,53.8745,47760.0
2017-05-24 11:00:00,59.88,59.9,59.74,59.76,18288.0,53.8745,53.8925,53.7485,53.7665,18288.0
2017-05-24 11:10:00,59.76,59.81,59.73,59.8,9992.0,53.7665,53.8115,53.7395,53.8025,9992.0
2017-05-24 11:20:00,59.8,59.9,59.79,59.9,23741.0,53.8025,53.8925,53.7935,53.8925,23741.0
2017-05-24 11:30:00,59.9,59.95,59.88,59.89,24236.0,53.8925,53.9375,53.8745,53.8835,24236.0
2017-05-24 11:40:00,59.89,59.9,59.81,59.87,22342.0,53.8835,53.8925,53.8115,53.8655,22342.0
2017-05-24 11:50:00,59.88,59.92,59.86,59.91,25454.0,53.8745,53.9105,53.8565,53.9015,25454.0
2017-05-24 12:00:00,59.91,59.94,59.9,59.92,15739.0,53.9015,53.9285,53.8925,53.9105,15739.0
2017-05-24 12:10:00,59.93,59.96,59.92,59.94,16063.0,53.9195,53.9465,53.9105,53.9285,16063.0
2017-05-24 12:20:00,59.94,60.02,59.94,60.01,14822.0,53.9285,54.0004,53.9285,53.9914,14822.0
2017-05-24 12:30:00,60.0,60.03,59.99,60.02,11766.0,53.9824,54.0094,53.9734,54.0004,11766.0
2017-05-24 12:40:00,60.02,60.09,60.0,60.09,18368.0,54.0004,54.0634,53.9824,54.0634,18368.0
2017-05-24 12:50:00,60.08,60.09,60.06,60.08,14559.0,54.0544,54.0634,54.0364,54.0544,14559.0
2017-05-24 13:00:00,60.07,60.07,60.02,60.05,11109.0,54.0454,54.0454,54.0004,54.0274,11109.0
2017-05-24 13:10:00,60.05,60.07,60.05,60.07,10615.0,54.0274,54.0454,54.0274,54.0454,10615.0
2017-05-24 13:20:00,60.08,60.11,60.06,60.09,16499.0,54.0544,54.0814,54.0364,54.0634,16499.0
2017-05-24 13:30:00,60.09,60.12,60.07,60.1,17611.0,54.0634,54.0904,54.0454,54.0724,17611.0
2017-05-24 13:40:00,60.09,60.11,60.04,60.09,18912.0,54.0634,54.0814,54.0184,54.0634,18912.0
2017-05-24 13:50:00,60.08,60.1,60.03,60.03,16598.0,54.0544,54.0724,54.0094,54.0094,16598.0
2017-05-24 14:00:00,60.04,60.1,59.95,60.0,34124.0,54.0184,54.0724,53.9375,53.9824,34124.0
2017-05-24 14:10:00,60.0,60.09,60.0,60.02,30655.0,53.9824,54.0634,53.9824,54.0004,30655.0
2017-05-24 14:20:00,60.01,60.04,59.96,60.0,23757.0,53.9914,54.0184,53.9465,53.9824,23757.0
2017-05-24 14:30:00,60.0,60.03,59.97,59.98,18873.0,53.9824,54.0094,53.9555,53.9645,18873.0
2017-05-24 14:40:00,59.98,60.0,59.95,59.96,22039.0,53.9645,53.9824,53.9375,53.9465,22039.0
2017-05-24 14:50:00,59.96,59.97,59.91,59.91,21499.0,53.9465,53.9555,53.9015,53.9015,21499.0
2017-05-24 15:00:00,59.92,59.94,59.87,59.89,25693.0,53.9105,53.9285,53.8655,53.8835,25693.0
2017-05-24 15:10:00,59.89,59.92,59.85,59.87,47141.0,53.8835,53.9105,53.8475,53.8655,47141.0
2017-05-24 15:20:00,59.87,59.93,59.86,59.89,24868.0,53.8655,53.9195,53.8565,53.8835,24868.0
2017-05-24 15:30:00,59.9,59.94,59.88,59.91,37774.0,53.8925,53.9285,53.8745,53.9015,37774.0
2017-05-24 15:40:00,59.91,59.99,59.9,59.97,62163.0,53.9015,53.9734,53.8925,53.9555,62163.0
2017-05-24 15:50:00,59.97,60.01,59.91,59.93,169495.0,53.9555,53.9914,53.9015,53.9195,169495.0
2017-05-25 09:30:00,60.21,60.3,59.99,60.16,29877.0,54.1714,54.2524,53.9734,54.1264,29877.0
2017-05-25 09:40:00,60.13,60.2,60.04,60.04,10650.0,54.0994,54.1624,54.0184,54.0184,10650.0
2017-05-25 09:50:00,60.02,60.2,59.96,60.17,14681.0,54.0004,54.1624,53.9465,54.1354,14681.0
2017-05-25 10:00:00,60.16,60.27,60.12,60.22,20282.0,54.1264,54.2254,54.0904,54.1804,20282.0
2017-05-25 10:10:00,60.23,60.26,60.21,60.22,18791.0,54.1894,54.2164,54.1714,54.1804,18791.0
2017-05-25 10:20:00,60.23,60.32,60.23,60.31,24379.0,54.1894,54.2704,54.1894,54.2614,24379.0
2017-05-25 10:30:00,60.31,60.43,60.31,60.43,29912.0,54.2614,54.3693,54.2614,54.3693,29912.0
2017-05-25 10:40:00,60.46,60.47,60.39,60.47,17324.0,54.3963,54.4053,54.3333,54.4053,17324.0
2017-05-25 10:50:00,60.47,60.52,60.41,60.45,26047.0,54.4053,54.4503,54.3513,54.3873,26047.0
2017-05-25 11:00:00,60.43,60.58,60.43,60.58,27835.0,54.3693,54.5043,54.3693,54.5043,27835.0
2017-05-25 11:10:00,60.58,60.62,60.57,60.6,27060.0,54.5043,54.5403,54.4953,54.5223,27060.0
2017-05-25 11:20:00,60.61,60.63,60.47,60.48,21537.0,54.5313,54.5493,54.4053,54.4143,21537.0
2017-05-25 11:30:00,60.47,60.49,60.37,60.4,26425.0,54.4053,54.4233,54.3153,54.3423,26425.0
2017-05-25 11:40:00,60.4,60.43,60.34,60.4,20053.0,54.3423,54.3693,54.2883,54.3423,20053.0
2017-05-25 11:50:00,60.41,60.41,60.32,60.33,17634.0,54.3513,54.3513,54.2704,54.2793,17634.0
2017-05-25 12:00:00,60.33,60.46,60.31,60.46,39552.0,54.2793,54.3963,54.2614,54.3963,39552.0
2017-05-25 12:10:00,60.46,60.48,60.41,60.48,20647.0,54.3963,54.4143,54.3513,54.4143,20647.0
2017-05-25 12:20:00,60.48,60.5,60.42,60.46,40759.0,54.4143,54.4323,54.3603,54.3963,40759.0
2017-05-25 12:30:00,60.44,60.61,60.42,60.58,25528.0,54.3783,54.5313,54.3603,54.5043,25528.0
2017-05-25 12:40:00,60.59,60.68,60.54,60.66,22247.0,54.5133,54.5942,54.4683,54.5763,22247.0
2017-05-25 12:50:00,60.66,60.66,60.6,60.64,18679.0,54.5763,54.5763,54.5223,54.5583,18679.0
2017-05-25 13:00:00,60.65,60.66,60.53,60.57,27751.0,54.5673,54.5763,54.4593,54.4953,27751.0
2017-05-25 13:10:00,60.57,60.62,60.55,60.6,13574.0,54.4953,54.5403,54.4773,54.5223,13574.0
2017-05-25 13:20:00,60.6,60.65,60.55,60.59,126751.0,54.5223,54.5673,54.4773,54.5133,126751.0
2017-05-25 13:30:00,60.59,60.62,60.53,60.56,23115.0,54.5133,54.5403,54.4593,54.4863,23115.0
2017-05-25 13:40:00,60.57,60.61,60.53,60.55,21452.0,54.4953,54.5313,54.4593,54.4773,21452.0
2017-05-25 13:50:00,60.56,60.61,60.56,60.6,16027.0,54.4863,54.5313,54.4863,54.5223,16027.0
2017-05-25 14:00:00,60.6,60.64,60.57,60.63,16123.0,54.5223,54.5583,54.4953,54.5493,16123.0
2017-05-25 14:10:00,60.63,60.67,60.63,60.65,69409.0,54.5493,54.5853,54.5493,54.5673,69409.0
2017-05-25 14:20:00,60.65,60.7,60.54,60.57,35509.0,54.5673,54.6122,54.4683,54.4953,35509.0
2017-05-25 14:30:00,60.57,60.59,60.53,60.58,24198.0,54.4953,54.5133,54.4593,54.5043,24198.0
2017-05-25 14:40:00,60.58,60.59,60.52,60.52,24168.0,54.5043,54.5133,54.4503,54.4503,24168.0
2017-05-25 14:50:00,60.52,60.53,60.48,60.51,20467.0,54.4503,54.4593,54.4143,54.4413,20467.0
2017-05-25 15:00:00,60.5,60.52,60.48,60.51,25521.0,54.4323,54.4503,54.4143,54.4413,25521.0
2017-05-25 15:10:00,60.51,60.6,60.48,60.49,61997.0,54.4413,54.5223,54.4143,54.4233,61997.0
2017-05-25 15:20:00,60.49,60.51,60.46,60.46,28044.0,54.4233,54.4413,54.3963,54.3963,28044.0
2017-05-25 15:30:00,60.46,60.51,60.45,60.48,46059.0,54.3963,54.4413,54.3873,54.4143,46059.0
2017-05-25 15:40:00,60.48,60.55,60.46,60.51,57037.0,54.4143,54.4773,54.3963,54.4413,57037.0
2017-05-25 15:50:00,60.51,60.51,60.4,60.45,124158.0,54.4413,54.4413,54.3423,54.3873,124158.0
2017-05-26 09:30:00,60.37,60.51,60.28,60.42,19935.0,54.3153,54.4413,54.2344,54.3603,19935.0
2017-05-26 09:40:00,60.43,60.61,60.42,60.58,13812.0,54.3693,54.5313,54.3603,54.5043,13812.0
2017-05-26 09:50:00,60.56,60.75,60.56,60.7,36048.0,54.4863,54.6572,54.4863,54.6122,36048.0
2017-05-26 10:00:00,60.73,60.73,60.5,60.56,18280.0,54.6392,54.6392,54.4323,54.4863,18280.0
2017-05-26 10:10:00,60.54,60.6,60.45,60.54,16234.0,54.4683,54.5223,54.3873,54.4683,16234.0
2017-05-26 10:20:00,60.52,60.53,60.42,60.5,14728.0,54.4503,54.4593,54.3603,54.4323,14728.0
2017-05-26 10:30:00,60.5,60.61,60.49,60.56,20067.0,54.4323,54.5313,54.4233,54.4863,20067.0
2017-05-26 10:40:00,60.56,60.63,60.56,60.61,26871.0,54.4863,54.5493,54.4863,54.5313,26871.0
2017-05-26 10:50:00,60.59,60.61,60.49,60.52,15528.0,54.5133,54.5313,54.4233,54.4503,15528.0
2017-05-26 11:00:00,60.51,60.54,60.48,60.48,22526.0,54.4413,54.4683,54.4143,54.4143,22526.0
2017-05-26 11:10:00,60.48,60.48,60.4,60.4,14671.0,54.4143,54.4143,54.3423,54.3423,14671.0
2017-05-26 11:20:00,60.36,60.39,60.36,60.39,12141.0,54.3063,54.3333,54.3063,54.3333,12141.0
2017-05-26 11:30:00,60.39,60.43,60.3,60.3,19434.0,54.3333,54.3693,54.2524,54.2524,19434.0
2017-05-26 11:40:00,60.32,60.37,60.32,60.33,73778.0,54.2704,54.3153,54.2704,54.2793,73778.0
2017-05-26 11:50:00,60.36,60.36,60.3,60.32,15135.0,54.3063,54.3063,54.2524,54.2704,15135.0
2017-05-26 12:00:00,60.34,60.4,60.33,60.38,20518.0,54.2883,54.3423,54.2793,54.3243,20518.0
2017-05-26 12:10:00,60.4,60.41,60.38,60.4,24784.0,54.3423,54.3513,54.3243,54.3423,24784.0
2017-05-26 12:20:00,60.4,60.45,60.39,60.45,14707.0,54.3423,54.3873,54.3333,54.3873,14707.0
2017-05-26 12:30:00,60.46,60.49,60.44,60.48,22947.0,54.3963,54.4233,54.3783,54.4143,22947.0
2017-05-26 12:40:00,60.47,60.53,60.47,60.52,11443.0,54.4053,54.4593,54.4053,54.4503,11443.0
2017-05-26 12:50:00,60.53,60.53,60.51,60.53,13107.0,54.4593,54.4593,54.4413,54.4593,13107.0
2017-05-26 13:00:00,60.52,60.57,60.51,60.57,22854.0,54.4503,54.4953,54.4413,54.4953,22854.0
2017-05-26 13:10:00,60.56,60.57,60.52,60.54,15797.0,54.4863,54.4953,54.4503,54.4683,15797.0
2017-05-26 13:20:00,60.54,60.54,60.48,60.5,9107.0,54.4683,54.4683,54.4143,54.4323,9107.0
2017-05-26 13:30:00,60.5,60.54,60.5,60.5,17882.0,54.4323,54.4683,54.4323,54.4323,17882.0
2017-05-26 13:40:00,60.51,60.53,60.48,60.48,17183.0,54.4413,54.4593,54.4143,54.4143,17183.0
2017-05-26 13:50:00,60.48,60.49,60.46,60.47,32401.0,54.4143,54.4233,54.3963,54.4053,32401.0
2017-05-26 14:00:00,60.46,60.51,60.46,60.51,18088.0,54.3963,54.4413,54.3963,54.4413,18088.0
2017-05-26 14:10:00,60.51,60.51,60.46,60.48,18446.0,54.4413,54.4413,54.3963,54.4143,18446.0
2017-05-26 14:20:00,60.48,60.5,60.47,60.48,24496.0,54.4143,54.4323,54.4053,54.4143,24496.0
2017-05-26 14:30:00,60.49,60.49,60.45,60.47,18391.0,54.4233,54.4233,54.3873,54.4053,18391.0
2017-05-26 14:40:00,60.46,60.49,60.45,60.47,19182.0,54.3963,54.4233,54.3873,54.4053,19182.0
2017-05-26 14:50:00,60.47,60.51,60.47,60.48,18373.0,54.4053,54.4413,54.4053,54.4143,18373.0
2017-05-26 15:00:00,60.48,60.52,60.43,60.46,22534.0,54.4143,54.4503,54.3693,54.3963,22534.0
2017-05-26 15:10:00,60.46,60.49,60.45,60.46,25521.0,54.3963,54.4233,54.3873,54.3963,25521.0
2017-05-26 15:20:00,60.45,60.47,60.42,60.43,24173.0,54.3873,54.4053,54.3603,54.3693,24173.0
2017-05-26 15:30:00,60.42,60.45,60.42,60.45,28943.0,54.3603,54.3873,54.3603,54.3873,28943.0
2017-05-26 15:40:00,60.44,60.45,60.36,60.39,75987.0,54.3783,54.3873,54.3063,54.3333,75987.0
2017-05-26 15:50:00,60.38,60.4,60.29,60.31,161351.0,54.3243,54.3423,54.2434,54.2614,161351.0
2017-05-30 09:30:00,60.12,60.27,60.06,60.27,41530.0,54.0904,54.2254,54.0364,54.2254,41530.0
2017-05-30 09:40:00,60.26,60.34,60.21,60.33,170172.0,54.2164,54.2883,54.1714,54.2793,170172.0
2017-05-30 09:50:00,60.33,60.37,60.22,60.31,80219.0,54.2793,54.3153,54.1804,54.2614,80219.0
2017-05-30 10:00:00,60.3,60.33,60.09,60.12,58341.0,54.2524,54.2793,54.0634,54.0904,58341.0
2017-05-30 10:10:00,60.11,60.22,60.06,60.19,47379.0,54.0814,54.1804,54.0364,54.1534,47379.0
2017-05-30 10:20:00,60.19,60.22,60.12,60.16,43031.0,54.1534,54.1804,54.0904,54.1264,43031.0
2017-05-30 10:30:00,60.15,60.21,60.12,60.2,37352.0,54.1174,54.1714,54.0904,54.1624,37352.0
2017-05-30 10:40:00,60.2,60.28,60.19,60.25,34528.0,54.1624,54.2344,54.1534,54.2074,34528.0
2017-05-30 10:50:00,60.25,60.29,60.19,60.25,42221.0,54.2074,54.2434,54.1534,54.2074,42221.0
2017-05-30 11:00:00,60.24,60.27,60.17,60.17,29247.0,54.1984,54.2254,54.1354,54.1354,29247.0
2017-05-30 11:10:00,60.18,60.26,60.13,60.25,32735.0,54.1444,54.2164,54.0994,54.2074,32735.0
2017-05-30 11:20:00,60.24,60.27,60.21,60.23,42142.0,54.1984,54.2254,54.1714,54.1894,42142.0
2017-05-30 11:30:00,60.24,60.27,60.18,60.2,26289.0,54.1984,54.2254,54.1444,54.1624,26289.0
2017-05-30 11:40:00,60.19,60.26,60.17,60.25,31075.0,54.1534,54.2164,54.1354,54.2074,31075.0
2017-05-30 11:50:00,60.23,60.28,60.14,60.19,28536.0,54.1894,54.2344,54.1084,54.1534,28536.0
2017-05-30 12:00:00,60.19,60.25,60.19,60.22,23713.0,54.1534,54.2074,54.1534,54.1804,23713.0
2017-05-30 12:10:00,60.24,60.27,60.23,60.24,14965.0,54.1984,54.2254,54.1894,54.1984,14965.0
2017-05-30 12:20:00,60.24,60.36,60.24,60.34,107999.0,54.1984,54.3063,54.1984,54.2883,107999.0
2017-05-30 12:30:00,60.35,60.39,60.34,60.35,25724.0,54.2973,54.3333,54.2883,54.2973,25724.0
2017-05-30 12:40:00,60.36,60.39,60.36,60.37,17459.0,54.3063,54.3333,54.3063,54.3153,17459.0
2017-05-30 12:50:00,60.37,60.39,60.3,60.35,60579.0,54.3153,54.3333,54.2524,54.2973,60579.0
2017-05-30 13:00:00,60.36,60.4,60.35,60.37,28995.0,54.3063,54.3423,54.2973,54.3153,28995.0
2017-05-30 13:10:00,60.37,60.4,60.37,60.38,19532.0,54.3153,54.3423,54.3153,54.3243,19532.0
2017-05-30 13:20:00,60.39,60.41,60.36,60.39,31169.0,54.3333,54.3513,54.3063,54.3333,31169.0
2017-05-30 13:30:00,60.39,60.39,60.34,60.39,34960.0,54.3333,54.3333,54.2883,54.3333,34960.0
2017-05-30 13:40:00,60.39,60.41,60.36,60.39,21432.0,54.3333,54.3513,54.3063,54.3333,21432.0
2017-05-30 13:50:00,60.38,60.39,60.35,60.36,16328.0,54.3243,54.3333,54.2973,54.3063,16328.0
2017-05-30 14:00:00,60.36,60.37,60.33,60.33,77501.0,54.3063,54.3153,54.2793,54.2793,77501.0
2017-05-30 14:10:00,60.33,60.35,60.3,60.34,14023.0,54.2793,54.2973,54.2524,54.2883,14023.0
2017-05-30 14:20:00,60.34,60.38,60.33,60.35,21790.0,54.2883,54.3243,54.2793,54.2973,21790.0
2017-05-30 14:30:00,60.35,60.36,60.33,60.34,17592.0,54.2973,54.3063,54.2793,54.2883,17592.0
2017-05-30 14:40:00,60.34,60.36,60.33,60.36,19933.0,54.2883,54.3063,54.2793,54.3063,19933.0
2017-05-30 14:50:00,60.35,60.37,60.34,60.37,18900.0,54.2973,54.3153,54.2883,54.3153,18900.0
2017-05-30 15:00:00,60.36,60.44,60.36,60.4,25984.0,54.3063,54.3783,54.3063,54.3423,25984.0
2017-05-30 15:10:00,60.4,60.4,60.34,60.34,24131.0,54.3423,54.3423,54.2883,54.2883,24131.0
2017-05-30 15:20:00,60.34,60.34,60.29,60.31,27275.0,54.2883,54.2883,54.2434,54.2614,27275.0
2017-05-30 15:30:00,60.3,60.31,60.27,60.28,36222.0,54.2524,54.2614,54.2254,54.2344,36222.0
2017-05-30 15:40:00,60.28,60.29,60.24,60.24,60171.0,54.2344,54.2434,54.1984,54.1984,60171.0
2017-05-30 15:50:00,60.25,60.25,60.17,60.19,176376.0,54.2074,54.2074,54.1354,54.1534,176376.0
2017-05-31 09:30:00,60.86,60.86,59.91,60.33,41724.0,54.7562,54.7562,53.9015,54.2793,41724.0
2017-05-31 09:40:00,60.32,60.35,60.13,60.26,34944.0,54.2704,54.2973,54.0994,54.2164,34944.0
2017-05-31 09:50:00,60.26,60.37,60.12,60.19,45844.0,54.2164,54.3153,54.0904,54.1534,45844.0
2017-05-31 10:00:00,60.2,60.27,60.07,60.08,51261.0,54.1624,54.2254,54.0454,54.0544,51261.0
2017-05-31 10:10:00,60.09,60.21,60.08,60.14,32205.0,54.0634,54.1714,54.0544,54.1084,32205.0
2017-05-31 10:20:00,60.16,60.27,60.09,60.15,26811.0,54.1264,54.2254,54.0634,54.1174,26811.0
2017-05-31 10:30:00,60.14,60.29,60.13,60.29,17030.0,54.1084,54.2434,54.0994,54.2434,17030.0
2017-05-31 10:40:00,60.3,60.31,60.23,60.27,31919.0,54.2524,54.2614,54.1894,54.2254,31919.0
2017-05-31 10:50:00,60.26,60.33,60.23,60.28,24082.0,54.2164,54.2793,54.1894,54.2344,24082.0
2017-05-31 11:00:00,60.29,60.29,60.22,60.27,162273.0,54.2434,54.2434,54.1804,54.2254,162273.0
2017-05-31 11:10:00,60.27,60.27,60.12,60.2,129155.0,54.2254,54.2254,54.0904,54.1624,129155.0
2017-05-31 11:20:00,60.19,60.27,60.15,60.17,28109.0,54.1534,54.2254,54.1174,54.1354,28109.0
2017-05-31 11:30:00,60.19,60.25,60.12,60.16,68612.0,54.1534,54.2074,54.0904,54.1264,68612.0
2017-05-31 11:40:00,60.14,60.21,60.13,60.19,14480.0,54.1084,54.1714,54.0994,54.1534,14480.0
2017-05-31 11:50:00,60.18,60.29,60.15,60.21,13572.0,54.1444,54.2434,54.1174,54.1714,13572.0
2017-05-31 12:00:00,60.23,60.33,60.23,60.29,21767.0,54.1894,54.2793,54.1894,54.2434,21767.0
2017-05-31 12:10:00,60.29,60.29,60.19,60.2,28959.0,54.2434,54.2434,54.1534,54.1624,28959.0
2017-05-31 12:20:00,60.21,60.23,60.14,60.18,16831.0,54.1714,54.1894,54.1084,54.1444,16831.0
2017-05-31 12:30:00,60.18,60.19,60.15,60.16,12564.0,54.1444,54.1534,54.1174,54.1264,12564.0
2017-05-31 12:40:00,60.17,60.18,60.13,60.15,12459.0,54.1354,54.1444,54.0994,54.1174,12459.0
2017-05-31 12:50:00,60.14,60.18,60.09,60.15,52765.0,54.1084,54.1444,54.0634,54.1174,52765.0
2017-05-31 13:00:00,60.14,60.22,60.11,60.17,156979.0,54.1084,54.1804,54.0814,54.1354,156979.0
2017-05-31 13:10:00,60.18,60.24,60.14,60.17,13875.0,54.1444,54.1984,54.1084,54.1354,13875.0
2017-05-31 13:20:00,60.17,60.19,60.12,60.14,117549.0,54.1354,54.1534,54.0904,54.1084,117549.0
2017-05-31 13:30:00,60.14,60.17,60.13,60.14,12751.0,54.1084,54.1354,54.0994,54.1084,12751.0
2017-05-31 13:40:00,60.14,60.14,60.02,60.05,21086.0,54.1084,54.1084,54.0004,54.0274,21086.0
2017-05-31 13:50:00,60.05,60.07,60.01,60.02,22538.0,54.0274,54.0454,53.9914,54.0004,22538.0
2017-05-31 14:00:00,60.02,60.04,59.95,59.98,19637.0,54.0004,54.0184,53.9375,53.9645,19637.0
2017-05-31 14:10:00,59.98,60.03,59.94,60.02,31765.0,53.9645,54.0094,53.9285,54.0004,31765.0
2017-05-31 14:20:00,60.02,60.02,59.97,60.0,28730.0,54.0004,54.0004,53.9555,53.9824,28730.0
2017-05-31 14:30:00,60.0,60.11,59.99,60.11,31625.0,53.9824,54.0814,53.9734,54.0814,31625.0
2017-05-31 14:40:00,60.1,60.11,60.04,60.07,24632.0,54.0724,54.0814,54.0184,54.0454,24632.0
2017-05-31 14:50:00,60.07,60.1,60.01,60.06,49121.0,54.0454,54.0724,53.9914,54.0364,49121.0
2017-05-31 15:00:00,60.05,60.17,60.05,60.06,44234.0,54.0274,54.1354,54.0274,54.0364,44234.0
2017-05-31 15:10:00,60.07,60.15,60.06,60.13,37091.0,54.0454,54.1174,54.0364,54.0994,37091.0
2017-05-31 15:20:00,60.14,60.24,60.14,60.19,42459.0,54.1084,54.1984,54.1084,54.1534,42459.0
2017-05-31 15:30:00,60.19,60.29,60.18,60.26,68091.0,54.1534,54.2434,54.1444,54.2164,68091.0
2017-05-31 15:40:00,60.26,60.26,60.22,60.23,84911.0,54.2164,54.2164,54.1804,54.1894,84911.0
2017-05-31 15:50:00,60.23,60.27,60.18,60.19,393098.0,54.1894,54.2254,54.1444,54.1534,393098.0
2017-06-01 09:30:00,60.65,60.67,60.34,60.39,65017.0,54.5673,54.5853,54.2883,54.3333,65017.0
2017-06-01 09:40:00,60.38,60.41,60.25,60.32,31611.0,54.3243,54.3513,54.2074,54.2704,31611.0
2017-06-01 09:50:00,60.32,60.33,60.17,60.24,41427.0,54.2704,54.2793,54.1354,54.1984,41427.0
2017-06-01 10:00:00,60.24,60.33,60.16,60.19,39923.0,54.1984,54.2793,54.1264,54.1534,39923.0
2017-06-01 10:10:00,60.2,60.28,60.2,60.25,36391.0,54.1624,54.2344,54.1624,54.2074,36391.0
2017-06-01 10:20:00,60.24,60.27,60.2,60.27,62009.0,54.1984,54.2254,54.1624,54.2254,62009.0
2017-06-01 10:30:00,60.27,60.27,60.15,60.24,45671.0,54.2254,54.2254,54.1174,54.1984,45671.0
2017-06-01 10:40:00,60.24,60.29,60.18,60.2,31306.0,54.1984,54.2434,54.1444,54.1624,31306.0
2017-06-01 10:50:00,60.21,60.27,60.17,60.17,35166.0,54.1714,54.2254,54.1354,54.1354,35166.0
2017-06-01 11:00:00,60.17,60.21,60.11,60.13,25291.0,54.1354,54.1714,54.0814,54.0994,25291.0
2017-06-01 11:10:00,60.13,60.26,60.13,60.2,57389.0,54.0994,54.2164,54.0994,54.1624,57389.0
2017-06-01 11:20:00,60.18,60.23,60.15,60.18,22427.0,54.1444,54.1894,54.1174,54.1444,22427.0
2017-06-01 11:30:00,60.19,60.27,60.19,60.24,33077.0,54.1534,54.2254,54.1534,54.1984,33077.0
2017-06-01 11:40:00,60.25,60.26,60.19,60.25,30647.0,54.2074,54.2164,54.1534,54.2074,30647.0
2017-06-01 11:50:00,60.25,60.29,60.25,60.25,60798.0,54.2074,54.2434,54.2074,54.2074,60798.0
2017-06-01 12:00:00,60.25,60.33,60.25,60.26,29534.0,54.2074,54.2793,54.2074,54.2164,29534.0
2017-06-01 12:10:00,60.26,60.28,60.22,60.23,125120.0,54.2164,54.2344,54.1804,54.1894,125120.0
2017-06-01 12:20:00,60.23,60.25,60.19,60.21,16944.0,54.1894,54.2074,54.1534,54.1714,16944.0
2017-06-01 12:30:00,60.2,60.21,60.18,60.18,19218.0,54.1624,54.1714,54.1444,54.1444,19218.0
2017-06-01 12:40:00,60.17,60.2,60.17,60.2,18889.0,54.1354,54.1624,54.1354,54.1624,18889.0
2017-06-01 12:50:00,60.2,60.29,60.19,60.26,42585.0,54.1624,54.2434,54.1534,54.2164,42585.0
2017-06-01 13:00:00,60.26,60.28,60.22,60.24,81934.0,54.2164,54.2344,54.1804,54.1984,81934.0
2017-06-01 13:10:00,60.23,60.26,60.14,60.15,29055.0,54.1894,54.2164,54.1084,54.1174,29055.0
2017-06-01 13:20:00,60.15,60.26,60.15,60.23,25825.0,54.1174,54.2164,54.1174,54.1894,25825.0
2017-06-01 13:30:00,60.23,60.27,60.22,60.26,46077.0,54.1894,54.2254,54.1804,54.2164,46077.0
2017-06-01 13:40:00,60.25,60.28,60.23,60.25,148997.0,54.2074,54.2344,54.1894,54.2074,148997.0
2017-06-01 13:50:00,60.26,60.27,60.22,60.26,40885.0,54.2164,54.2254,54.1804,54.2164,40885.0
2017-06-01 14:00:00,60.27,60.37,60.24,60.36,54623.0,54.2254,54.3153,54.1984,54.3063,54623.0
2017-06-01 14:10:00,60.37,60.38,60.31,60.35,40932.0,54.3153,54.3243,54.2614,54.2973,40932.0
2017-06-01 14:20:00,60.34,60.38,60.33,60.37,36495.0,54.2883,54.3243,54.2793,54.3153,36495.0
2017-06-01 14:30:00,60.36,60.36,60.3,60.31,26598.0,54.3063,54.3063,54.2524,54.2614,26598.0
2017-06-01 14:40:00,60.3,60.32,60.28,60.29,19657.0,54.2524,54.2704,54.2344,54.2434,19657.0
2017-06-01 14:50:00,60.3,60.32,60.24,60.24,29977.0,54.2524,54.2704,54.1984,54.1984,29977.0
2017-06-01 15:00:00,60.26,60.31,60.25,60.25,52480.0,54.2164,54.2614,54.2074,54.2074,52480.0
2017-06-01 15:10:00,60.26,60.28,60.22,60.25,143635.0,54.2164,54.2344,54.1804,54.2074,143635.0
2017-06-01 15:20:00,60.24,60.25,60.23,60.24,34450.0,54.1984,54.2074,54.1894,54.1984,34450.0
2017-06-01 15:30:00,60.25,60.26,60.23,60.25,95787.0,54.2074,54.2164,54.1894,54.2074,95787.0
2017-06-01 15:40:00,60.25,60.34,60.23,60.34,86731.0,54.2074,54.2883,54.1894,54.2883,86731.0
2017-06-01 15:50:00,60.33,60.34,60.25,60.29,451359.0,54.2793,54.2883,54.2074,54.2434,451359.0
2017-06-02 09:30:00,60.3,60.5,60.29,60.35,56087.0,54.2524,54.4323,54.2434,54.2973,56087.0
2017-06-02 09:40:00,60.35,60.49,60.32,60.38,30877.0,54.2973,54.4233,54.2704,54.3243,30877.0
2017-06-02 09:50:00,60.39,60.4,60.26,60.4,39783.0,54.3333,54.3423,54.2164,54.3423,39783.0
2017-06-02 10:00:00,60.4,60.59,60.38,60.47,45968.0,54.3423,54.5133,54.3243,54.4053,45968.0
2017-06-02 10:10:00,60.47,60.5,60.39,60.39,39933.0,54.4053,54.4323,54.3333,54.3333,39933.0
2017-06-02 10:20:00,60.4,60.48,60.38,60.45,27433.0,54.3423,54.4143,54.3243,54.3873,27433.0
2017-06-02 10:30:00,60.45,60.47,60.37,60.42,38941.0,54.3873,54.4053,54.3153,54.3603,38941.0
2017-06-02 10:40:00,60.42,60.42,60.35,60.4,52122.0,54.3603,54.3603,54.2973,54.3423,52122.0
2017-06-02 10:50:00,60.4,60.42,60.33,60.34,69137.0,54.3423,54.3603,54.2793,54.2883,69137.0
2017-06-02 11:00:00,60.34,60.41,60.32,60.37,55661.0,54.2883,54.3513,54.2704,54.3153,55661.0
2017-06-02 11:10:00,60.36,60.4,60.35,60.39,37716.0,54.3063,54.3423,54.2973,54.3333,37716.0
2017-06-02 11:20:00,60.4,60.42,60.34,60.39,61932.0,54.3423,54.3603,54.2883,54.3333,61932.0
2017-06-02 11:30:00,60.39,60.44,60.36,60.37,29014.0,54.3333,54.3783,54.3063,54.3153,29014.0
2017-06-02 11:40:00,60.36,60.4,60.36,60.4,19775.0,54.3063,54.3423,54.3063,54.3423,19775.0
2017-06-02 11:50:00,60.39,60.41,60.37,60.38,35624.0,54.3333,54.3513,54.3153,54.3243,35624.0
2017-06-02 12:00:00,60.38,60.4,60.34,60.37,25501.0,54.3243,54.3423,54.2883,54.3153,25501.0
2017-06-02 12:10:00,60.37,60.41,60.35,60.38,34797.0,54.3153,54.3513,54.2973,54.3243,34797.0
2017-06-02 12:20:00,60.37,60.37,60.23,60.27,39326.0,54.3153,54.3153,54.1894,54.2254,39326.0
2017-06-02 12:30:00,60.27,60.39,60.26,60.37,12733.0,54.2254,54.3333,54.2164,54.3153,12733.0
2017-06-02 12:40:00,60.38,60.4,60.33,60.34,18326.0,54.3243,54.3423,54.2793,54.2883,18326.0
2017-06-02 12:50:00,60.35,60.37,60.31,60.33,24797.0,54.2973,54.3153,54.2614,54.2793,24797.0
2017-06-02 13:00:00,60.33,60.34,60.29,60.32,12326.0,54.2793,54.2883,54.2434,54.2704,12326.0
2017-06-02 13:10:00,60.31,60.39,60.31,60.37,13555.0,54.2614,54.3333,54.2614,54.3153,13555.0
2017-06-02 13:20:00,60.39,60.4,60.37,60.4,10444.0,54.3333,54.3423,54.3153,54.3423,10444.0
2017-06-02 13:30:00,60.4,60.41,60.35,60.38,46279.0,54.3423,54.3513,54.2973,54.3243,46279.0
2017-06-02 13:40:00,60.37,60.41,60.31,60.38,55004.0,54.3153,54.3513,54.2614,54.3243,55004.0
2017-06-02 13:50:00,60.37,60.41,60.36,60.39,36346.0,54.3153,54.3513,54.3063,54.3333,36346.0
2017-06-02 14:00:00,60.38,60.39,60.34,60.35,37520.0,54.3243,54.3333,54.2883,54.2973,37520.0
2017-06-02 14:10:00,60.36,60.37,60.32,60.34,32562.0,54.3063,54.3153,54.2704,54.2883,32562.0
2017-06-02 14:20:00,60.36,60.36,60.29,60.29,24807.0,54.3063,54.3063,54.2434,54.2434,24807.0
2017-06-02 14:30:00,60.29,60.32,60.27,60.32,167289.0,54.2434,54.2704,54.2254,54.2704,167289.0
2017-06-02 14:40:00,60.31,60.39,60.3,60.37,82235.0,54.2614,54.3333,54.2524,54.3153,82235.0
2017-06-02 14:50:00,60.38,60.41,60.36,60.39,79784.0,54.3243,54.3513,54.3063,54.3333,79784.0
2017-06-02 15:00:00,60.39,60.41,60.38,60.38,132829.0,54.3333,54.3513,54.3243,54.3243,132829.0
2017-06-02 15:10:00,60.37,60.46,60.35,60.43,137156.0,54.3153,54.3963,54.2973,54.3693,137156.0
2017-06-02 15:20:00,60.42,60.46,60.39,60.41,61771.0,54.3603,54.3963,54.3333,54.3513,61771.0
2017-06-02 15:30:00,60.41,60.42,60.34,60.37,44620.0,54.3513,54.3603,54.2883,54.3153,44620.0
2017-06-02 15:40:00,60.37,60.38,60.28,60.31,66201.0,54.3153,54.3243,54.2344,54.2614,66201.0
2017-06-02 15:50:00,60.32,60.35,60.22,60.26,282140.0,54.2704,54.2973,54.1804,54.2164,282140.0
2017-06-05 09:30:00,60.38,60.8,60.27,60.65,196348.0,54.3243,54.7022,54.2254,54.5673,196348.0
2017-06-05 09:40:00,60.65,61.02,60.62,61.02,130355.0,54.5673,54.9001,54.5403,54.9001,130355.0
2017-06-05 09:50:00,61.03,61.34,61.03,61.26,259687.0,54.9091,55.1881,54.9091,55.1161,259687.0
2017-06-05 10:00:00,61.26,61.29,61.1,61.23,87782.0,55.1161,55.1431,54.9721,55.0891,87782.0
2017-06-05 10:10:00,61.23,61.33,61.16,61.21,332538.0,55.0891,55.1791,55.0261,55.0711,332538.0
2017-06-05 10:20:00,61.21,61.34,61.1,61.1,148148.0,55.0711,55.1881,54.9721,54.9721,148148.0
2017-06-05 10:30:00,61.1,61.26,61.09,61.24,89197.0,54.9721,55.1161,54.9631,55.0981,89197.0
2017-06-05 10:40:00,61.23,61.3,61.19,61.2,49825.0,55.0891,55.1521,55.0531,55.0621,49825.0
2017-06-05 10:50:00,61.2,61.37,61.19,61.37,112241.0,55.0621,55.215,55.0531,55.215,112241.0
2017-06-05 11:00:00,61.36,61.6,61.36,61.47,126936.0,55.206,55.422,55.206,55.305,126936.0
2017-06-05 11:10:00,61.48,61.67,61.48,61.5,73531.0,55.314,55.485,55.314,55.332,73531.0
2017-06-05 11:20:00,61.51,61.53,61.42,61.53,49978.0,55.341,55.359,55.26,55.359,49978.0
2017-06-05 11:30:00,61.53,61.6,61.49,61.49,59524.0,55.359,55.422,55.323,55.323,59524.0
2017-06-05 11:40:00,61.49,61.52,61.38,61.43,57002.0,55.323,55.35,55.224,55.269,57002.0
2017-06-05 11:50:00,61.42,61.58,61.41,61.58,48064.0,55.26,55.404,55.251,55.404,48064.0
2017-06-05 12:00:00,61.56,61.67,61.56,61.67,35395.0,55.386,55.485,55.386,55.485,35395.0
2017-06-05 12:10:00,61.68,61.69,61.6,61.65,47235.0,55.494,55.503,55.422,55.467,47235.0
2017-06-05 12:20:00,61.65,61.73,61.65,61.69,33288.0,55.467,55.5389,55.467,55.503,33288.0
2017-06-05 12:30:00,61.68,61.71,61.65,61.65,26767.0,55.494,55.5209,55.467,55.467,26767.0
2017-06-05 12:40:00,61.63,61.67,61.57,61.57,59797.0,55.449,55.485,55.395,55.395,59797.0
2017-06-05 12:50:00,61.57,61.66,61.57,61.63,30043.0,55.395,55.476,55.395,55.449,30043.0
2017-06-05 13:00:00,61.63,61.66,61.59,61.64,84553.0,55.449,55.476,55.413,55.458,84553.0
2017-06-05 13:10:00,61.65,61.78,61.61,61.75,41172.0,55.467,55.5839,55.431,55.5569,41172.0
2017-06-05 13:20:00,61.75,61.85,61.74,61.84,37601.0,55.5569,55.6469,55.5479,55.6379,37601.0
2017-06-05 13:30:00,61.84,61.84,61.75,61.82,40725.0,55.6379,55.6379,55.5569,55.6199,40725.0
2017-06-05 13:40:00,61.82,61.9,61.76,61.79,63756.0,55.6199,55.6919,55.5659,55.5929,63756.0
2017-06-05 13:50:00,61.79,61.86,61.78,61.83,67899.0,55.5929,55.6559,55.5839,55.6289,67899.0
2017-06-05 14:00:00,61.82,61.89,61.79,61.85,69394.0,55.6199,55.6829,55.5929,55.6469,69394.0
2017-06-05 14:10:00,61.85,61.91,61.84,61.86,65222.0,55.6469,55.7009,55.6379,55.6559,65222.0
2017-06-05 14:20:00,61.85,61.92,61.85,61.92,43243.0,55.6469,55.7099,55.6469,55.7099,43243.0
2017-06-05 14:30:00,61.91,61.97,61.88,61.89,77156.0,55.7009,55.7549,55.6739,55.6829,77156.0
2017-06-05 14:40:00,61.89,61.94,61.83,61.89,98338.0,55.6829,55.7279,55.6289,55.6829,98338.0
2017-06-05 14:50:00,61.89,61.92,61.85,61.87,74774.0,55.6829,55.7099,55.6469,55.6649,74774.0
2017-06-05 15:00:00,61.87,61.87,61.73,61.74,53934.0,55.6649,55.6649,55.5389,55.5479,53934.0
2017-06-05 15:10:00,61.73,61.8,61.73,61.75,59166.0,55.5389,55.6019,55.5389,55.5569,59166.0
2017-06-05 15:20:00,61.75,61.8,61.72,61.75,54274.0,55.5569,55.6019,55.5299,55.5569,54274.0
2017-06-05 15:30:00,61.75,61.8,61.74,61.75,58509.0,55.5569,55.6019,55.5479,55.5569,58509.0
2017-06-05 15:40:00,61.76,61.79,61.69,61.69,115149.0,55.5659,55.5929,55.503,55.503,115149.0
2017-06-05 15:50:00,61.7,61.71,61.61,61.67,242763.0,55.5119,55.5209,55.431,55.485,242763.0
2017-06-06 09:30:00,61.37,61.53,61.29,61.38,207411.0,55.215,55.359,55.1431,55.224,207411.0
2017-06-06 09:40:00,61.38,61.73,61.38,61.73,38153.0,55.224,55.5389,55.224,55.5389,38153.0
2017-06-06 09:50:00,61.73,61.79,61.6,61.62,355185.0,55.5389,55.5929,55.422,55.44,355185.0
2017-06-06 10:00:00,61.63,61.64,61.45,61.45,146088.0,55.449,55.458,55.287,55.287,146088.0
2017-06-06 10:10:00,61.48,61.68,61.48,61.65,79797.0,55.314,55.494,55.314,55.467,79797.0
2017-06-06 10:20:00,61.63,61.64,61.52,61.53,21488.0,55.449,55.458,55.35,55.359,21488.0
2017-06-06 10:30:00,61.52,61.52,61.38,61.38,40458.0,55.35,55.35,55.224,55.224,40458.0
2017-06-06 10:40:00,61.39,61.44,61.37,61.42,62535.0,55.233,55.278,55.215,55.26,62535.0
2017-06-06 10:50:00,61.43,61.5,61.33,61.33,84167.0,55.269,55.332,55.1791,55.1791,84167.0
2017-06-06 11:00:00,61.35,61.42,61.33,61.36,39217.0,55.1971,55.26,55.1791,55.206,39217.0
2017-06-06 11:10:00,61.36,61.39,61.25,61.3,55712.0,55.206,55.233,55.1071,55.1521,55712.0
2017-06-06 11:20:00,61.3,61.37,61.27,61.28,52501.0,55.1521,55.215,55.1251,55.1341,52501.0
2017-06-06 11:30:00,61.28,61.36,61.28,61.35,18384.0,55.1341,55.206,55.1341,55.1971,18384.0
2017-06-06 11:40:00,61.35,61.4,61.3,61.3,33486.0,55.1971,55.242,55.1521,55.1521,33486.0
2017-06-06 11:50:00,61.3,61.4,61.29,61.37,36861.0,55.1521,55.242,55.1431,55.215,36861.0
2017-06-06 12:00:00,61.37,61.52,61.37,61.49,78135.0,55.215,55.35,55.215,55.323,78135.0
2017-06-06 12:10:00,61.48,61.56,61.47,61.51,62157.0,55.314,55.386,55.305,55.341,62157.0
2017-06-06 12:20:00,61.51,61.52,61.49,61.52,33180.0,55.341,55.35,55.323,55.35,33180.0
2017-06-06 12:30:00,61.52,61.55,61.49,61.5,46009.0,55.35,55.377,55.323,55.332,46009.0
2017-06-06 12:40:00,61.5,61.6,61.49,61.58,36037.0,55.332,55.422,55.323,55.404,36037.0
2017-06-06 12:50:00,61.57,61.63,61.57,61.62,39226.0,55.395,55.449,55.395,55.44,39226.0
2017-06-06 13:00:00,61.63,61.64,61.61,61.63,13195.0,55.449,55.458,55.431,55.449,13195.0
2017-06-06 13:10:00,61.62,61.63,61.51,61.55,30714.0,55.44,55.449,55.341,55.377,30714.0
2017-06-06 13:20:00,61.55,61.58,61.54,61.57,19808.0,55.377,55.404,55.368,55.395,19808.0
2017-06-06 13:30:00,61.56,61.59,61.54,61.58,18090.0,55.386,55.413,55.368,55.404,18090.0
2017-06-06 13:40:00,61.59,61.59,61.57,61.58,12841.0,55.413,55.413,55.395,55.404,12841.0
2017-06-06 13:50:00,61.58,61.66,61.57,61.65,37583.0,55.404,55.476,55.395,55.467,37583.0
2017-06-06 14:00:00,61.66,61.7,61.6,61.61,26439.0,55.476,55.5119,55.422,55.431,26439.0
2017-06-06 14:10:00,61.61,61.65,61.59,61.64,24141.0,55.431,55.467,55.413,55.458,24141.0
2017-06-06 14:20:00,61.64,61.64,61.59,61.62,22843.0,55.458,55.458,55.413,55.44,22843.0
2017-06-06 14:30:00,61.61,61.69,61.61,61.66,57593.0,55.431,55.503,55.431,55.476,57593.0
2017-06-06 14:40:00,61.65,61.72,61.64,61.68,40242.0,55.467,55.5299,55.458,55.494,40242.0
2017-06-06 14:50:00,61.68,61.7,61.63,61.63,48547.0,55.494,55.5119,55.449,55.449,48547.0
2017-06-06 15:00:00,61.64,61.65,61.56,61.61,54527.0,55.458,55.467,55.386,55.431,54527.0
2017-06-06 15:10:00,61.61,61.61,61.53,61.56,59828.0,55.431,55.431,55.359,55.386,59828.0
2017-06-06 15:20:00,61.55,61.58,61.53,61.57,118308.0,55.377,55.404,55.359,55.395,118308.0
2017-06-06 15:30:00,61.57,61.62,61.47,61.54,95399.0,55.395,55.44,55.305,55.368,95399.0
2017-06-06 15:40:00,61.53,61.59,61.52,61.52,76986.0,55.359,55.413,55.35,55.35,76986.0
2017-06-06 15:50:00,61.52,61.57,61.49,61.52,222995.0,55.35,55.395,55.323,55.35,222995.0
2017-06-07 09:30:00,61.55,61.82,61.54,61.77,112530.0,55.377,55.6199,55.368,55.5749,112530.0
2017-06-07 09:40:00,61.77,61.92,61.76,61.92,69563.0,55.5749,55.7099,55.5659,55.7099,69563.0
2017-06-07 09:50:00,61.92,62.07,61.9,62.01,102115.0,55.7099,55.8448,55.6919,55.7909,102115.0
2017-06-07 10:00:00,62.02,62.17,62.02,62.1,70604.0,55.7999,55.9348,55.7999,55.8718,70604.0
2017-06-07 10:10:00,62.09,62.25,62.09,62.25,51698.0,55.8628,56.0068,55.8628,56.0068,51698.0
2017-06-07 10:20:00,62.25,62.36,62.21,62.32,66006.0,56.0068,56.1058,55.9708,56.0698,66006.0
2017-06-07 10:30:00,62.31,62.39,62.28,62.33,64017.0,56.0608,56.1327,56.0338,56.0788,64017.0
2017-06-07 10:40:00,62.33,62.39,62.28,62.34,75046.0,56.0788,56.1327,56.0338,56.0878,75046.0
2017-06-07 10:50:00,62.34,62.44,62.28,62.4,28602.0,56.0878,56.1777,56.0338,56.1417,28602.0
2017-06-07 11:00:00,62.4,62.49,62.39,62.46,28169.0,56.1417,56.2227,56.1327,56.1957,28169.0
2017-06-07 11:10:00,62.44,62.48,62.39,62.46,138968.0,56.1777,56.2137,56.1327,56.1957,138968.0
2017-06-07 11:20:00,62.48,62.53,62.46,62.53,37935.0,56.2137,56.2587,56.1957,56.2587,37935.0
2017-06-07 11:30:00,62.52,62.6,62.52,62.57,49600.0,56.2497,56.3217,56.2497,56.2947,49600.0
2017-06-07 11:40:00,62.57,62.73,62.52,62.72,59874.0,56.2947,56.4386,56.2497,56.4297,59874.0
2017-06-07 11:50:00,62.72,62.77,62.67,62.74,43429.0,56.4297,56.4746,56.3847,56.4476,43429.0
2017-06-07 12:00:00,62.73,62.82,62.73,62.82,32954.0,56.4386,56.5196,56.4386,56.5196,32954.0
2017-06-07 12:10:00,62.82,62.93,62.78,62.93,66982.0,56.5196,56.6186,56.4836,56.6186,66982.0
2017-06-07 12:20:00,62.92,63.0,62.92,62.94,137968.0,56.6096,56.6816,56.6096,56.6276,137968.0
2017-06-07 12:30:00,62.94,63.02,62.94,62.99,67477.0,56.6276,56.6996,56.6276,56.6726,67477.0
2017-06-07 12:40:00,62.98,62.99,62.91,62.95,54118.0,56.6636,56.6726,56.6006,56.6366,54118.0
2017-06-07 12:50:00,62.95,62.96,62.88,62.94,25803.0,56.6366,56.6456,56.5736,56.6276,25803.0
2017-06-07 13:00:00,62.94,62.99,62.93,62.97,33482.0,56.6276,56.6726,56.6186,56.6546,33482.0
2017-06-07 13:10:00,62.97,63.1,62.96,63.1,43429.0,56.6546,56.7715,56.6456,56.7715,43429.0
2017-06-07 13:20:00,63.1,63.13,63.06,63.08,86663.0,56.7715,56.7985,56.7356,56.7535,86663.0
2017-06-07 13:30:00,63.08,63.08,63.0,63.07,36786.0,56.7535,56.7535,56.6816,56.7445,36786.0
2017-06-07 13:40:00,63.06,63.28,63.06,63.28,61544.0,56.7356,56.9335,56.7356,56.9335,61544.0
2017-06-07 13:50:00,63.28,63.41,63.25,63.39,80694.0,56.9335,57.0504,56.9065,57.0325,80694.0
2017-06-07 14:00:00,63.38,63.44,63.35,63.38,81424.0,57.0235,57.0774,56.9965,57.0235,81424.0
2017-06-07 14:10:00,63.38,63.45,63.31,63.38,96431.0,57.0235,57.0864,56.9605,57.0235,96431.0
2017-06-07 14:20:00,63.39,63.43,63.32,63.43,47662.0,57.0325,57.0684,56.9695,57.0684,47662.0
2017-06-07 14:30:00,63.43,63.48,63.39,63.44,49538.0,57.0684,57.1134,57.0325,57.0774,49538.0
2017-06-07 14:40:00,63.43,63.46,63.37,63.44,45222.0,57.0684,57.0954,57.0145,57.0774,45222.0
2017-06-07 14:50:00,63.44,63.47,63.41,63.45,52310.0,57.0774,57.1044,57.0504,57.0864,52310.0
2017-06-07 15:00:00,63.45,63.47,63.37,63.41,93275.0,57.0864,57.1044,57.0145,57.0504,93275.0
2017-06-07 15:10:00,63.43,63.55,63.34,63.53,82445.0,57.0684,57.1764,56.9875,57.1584,82445.0
2017-06-07 15:20:00,63.53,63.64,63.52,63.63,68175.0,57.1584,57.2574,57.1494,57.2484,68175.0
2017-06-07 15:30:00,63.64,63.71,63.59,63.6,170299.0,57.2574,57.3204,57.2124,57.2214,170299.0
2017-06-07 15:40:00,63.6,63.73,63.54,63.64,224217.0,57.2214,57.3384,57.1674,57.2574,224217.0
2017-06-07 15:50:00,63.65,63.65,63.49,63.61,606795.0,57.2664,57.2664,57.1224,57.2304,606795.0
2017-06-08 09:30:00,63.71,63.88,63.42,63.73,105151.0,57.3204,57.4733,57.0594,57.3384,105151.0
2017-06-08 09:40:00,63.74,63.86,63.7,63.74,117085.0,57.3474,57.4553,57.3114,57.3474,117085.0
2017-06-08 09:50:00,63.74,63.76,63.64,63.75,84996.0,57.3474,57.3653,57.2574,57.3563,84996.0
2017-06-08 10:00:00,63.75,63.8,63.69,63.74,161668.0,57.3563,57.4013,57.3024,57.3474,161668.0
2017-06-08 10:10:00,63.74,63.8,63.69,63.75,40707.0,57.3474,57.4013,57.3024,57.3563,40707.0
2017-06-08 10:20:00,63.75,63.79,63.65,63.79,229887.0,57.3563,57.3923,57.2664,57.3923,229887.0
2017-06-08 10:30:00,63.78,63.86,63.65,63.7,63853.0,57.3833,57.4553,57.2664,57.3114,63853.0
2017-06-08 10:40:00,63.7,63.79,63.69,63.76,53360.0,57.3114,57.3923,57.3024,57.3653,53360.0
2017-06-08 10:50:00,63.77,63.79,63.74,63.79,31923.0,57.3743,57.3923,57.3474,57.3923,31923.0
2017-06-08 11:00:00,63.79,63.83,63.74,63.79,98378.0,57.3923,57.4283,57.3474,57.3923,98378.0
2017-06-08 11:10:00,63.79,63.98,63.76,63.96,58746.0,57.3923,57.5633,57.3653,57.5453,58746.0
2017-06-08 11:20:00,63.98,64.0,63.91,63.98,46454.0,57.5633,57.5813,57.5003,57.5633,46454.0
2017-06-08 11:30:00,63.99,64.0,63.91,63.96,35532.0,57.5723,57.5813,57.5003,57.5453,35532.0
2017-06-08 11:40:00,63.95,64.06,63.94,64.02,42646.0,57.5363,57.6353,57.5273,57.5993,42646.0
2017-06-08 11:50:00,64.02,64.05,63.97,63.97,40468.0,57.5993,57.6263,57.5543,57.5543,40468.0
2017-06-08 12:00:00,63.99,64.02,63.94,63.97,20947.0,57.5723,57.5993,57.5273,57.5543,20947.0
2017-06-08 12:10:00,63.96,64.14,63.96,64.13,33575.0,57.5453,57.7072,57.5453,57.6982,33575.0
2017-06-08 12:20:00,64.14,64.17,64.03,64.09,30781.0,57.7072,57.7342,57.6083,57.6622,30781.0
2017-06-08 12:30:00,64.09,64.16,64.08,64.09,64891.0,57.6622,57.7252,57.6533,57.6622,64891.0
2017-06-08 12:40:00,64.09,64.1,63.96,63.99,37039.0,57.6622,57.6712,57.5453,57.5723,37039.0
2017-06-08 12:50:00,64.0,64.01,63.91,63.98,23662.0,57.5813,57.5903,57.5003,57.5633,23662.0
2017-06-08 13:00:00,63.98,64.01,63.94,63.95,33795.0,57.5633,57.5903,57.5273,57.5363,33795.0
2017-06-08 13:10:00,63.96,63.99,63.9,63.92,33416.0,57.5453,57.5723,57.4913,57.5093,33416.0
2017-06-08 13:20:00,63.92,63.94,63.81,63.85,60305.0,57.5093,57.5273,57.4103,57.4463,60305.0
2017-06-08 13:30:00,63.84,63.97,63.82,63.88,70547.0,57.4373,57.5543,57.4193,57.4733,70547.0
2017-06-08 13:40:00,63.88,63.97,63.86,63.95,73292.0,57.4733,57.5543,57.4553,57.5363,73292.0
2017-06-08 13:50:00,63.95,64.05,63.95,64.04,23036.0,57.5363,57.6263,57.5363,57.6173,23036.0
2017-06-08 14:00:00,64.05,64.05,63.95,63.99,55857.0,57.6263,57.6263,57.5363,57.5723,55857.0
2017-06-08 14:10:00,63.99,64.02,63.89,63.89,115237.0,57.5723,57.5993,57.4823,57.4823,115237.0
2017-06-08 14:20:00,63.89,63.99,63.79,63.81,256539.0,57.4823,57.5723,57.3923,57.4103,256539.0
2017-06-08 14:30:00,63.81,63.91,63.79,63.86,115636.0,57.4103,57.5003,57.3923,57.4553,115636.0
2017-06-08 14:40:00,63.87,63.91,63.77,63.77,132266.0,57.4643,57.5003,57.3743,57.3743,132266.0
2017-06-08 14:50:00,63.8,63.81,63.64,63.68,68684.0,57.4013,57.4103,57.2574,57.2934,68684.0
2017-06-08 15:00:00,63.69,63.76,63.69,63.75,33945.0,57.3024,57.3653,57.3024,57.3563,33945.0
2017-06-08 15:10:00,63.74,63.74,63.63,63.68,49876.0,57.3474,57.3474,57.2484,57.2934,49876.0
2017-06-08 15:20:00,63.68,63.75,63.67,63.71,68882.0,57.2934,57.3563,57.2844,57.3204,68882.0
2017-06-08 15:30:00,63.7,63.79,63.69,63.76,70122.0,57.3114,57.3923,57.3024,57.3653,70122.0
2017-06-08 15:40:00,63.76,63.81,63.72,63.78,98184.0,57.3653,57.4103,57.3294,57.3833,98184.0
2017-06-08 15:50:00,63.78,63.84,63.75,63.76,245876.0,57.3833,57.4373,57.3563,57.3653,245876.0
2017-06-09 09:30:00,63.83,64.1,63.75,64.0,41859.0,57.4283,57.6712,57.3563,57.5813,41859.0
2017-06-09 09:40:00,63.99,64.06,63.92,63.92,25458.0,57.5723,57.6353,57.5093,57.5093,25458.0
2017-06-09 09:50:00,63.93,64.25,63.93,64.16,34208.0,57.5183,57.8062,57.5183,57.7252,34208.0
2017-06-09 10:00:00,64.15,64.22,64.1,64.22,34373.0,57.7162,57.7792,57.6712,57.7792,34373.0
2017-06-09 10:10:00,64.23,64.29,64.19,64.28,22263.0,57.7882,57.8422,57.7522,57.8332,22263.0
2017-06-09 10:20:00,64.28,64.46,64.28,64.46,38404.0,57.8332,57.9951,57.8332,57.9951,38404.0
2017-06-09 10:30:00,64.47,64.51,64.39,64.42,81525.0,58.0041,58.0401,57.9322,57.9592,81525.0
2017-06-09 10:40:00,64.43,64.54,64.41,64.51,53135.0,57.9682,58.0671,57.9502,58.0401,53135.0
2017-06-09 10:50:00,64.51,64.54,64.42,64.44,82412.0,58.0401,58.0671,57.9592,57.9771,82412.0
2017-06-09 11:00:00,64.44,64.51,64.42,64.45,144790.0,57.9771,58.0401,57.9592,57.9861,144790.0
2017-06-09 11:10:00,64.45,64.51,64.42,64.45,131023.0,57.9861,58.0401,57.9592,57.9861,131023.0
2017-06-09 11:20:00,64.45,64.57,64.45,64.52,59694.0,57.9861,58.0941,57.9861,58.0491,59694.0
2017-06-09 11:30:00,64.52,64.52,64.4,64.41,172781.0,58.0491,58.0491,57.9412,57.9502,172781.0
2017-06-09 11:40:00,64.4,64.49,64.31,64.44,151651.0,57.9412,58.0221,57.8602,57.9771,151651.0
2017-06-09 11:50:00,64.42,64.51,64.35,64.47,71376.0,57.9592,58.0401,57.8962,58.0041,71376.0
2017-06-09 12:00:00,64.48,64.53,64.41,64.53,31416.0,58.0131,58.0581,57.9502,58.0581,31416.0
2017-06-09 12:10:00,64.54,64.56,64.47,64.49,37385.0,58.0671,58.0851,58.0041,58.0221,37385.0
2017-06-09 12:20:00,64.48,64.49,64.27,64.31,63804.0,58.0131,58.0221,57.8242,57.8602,63804.0
2017-06-09 12:30:00,64.32,64.34,64.13,64.17,66388.0,57.8692,57.8872,57.6982,57.7342,66388.0
2017-06-09 12:40:00,64.18,64.27,64.15,64.25,55987.0,57.7432,57.8242,57.7162,57.8062,55987.0
2017-06-09 12:50:00,64.25,64.26,64.16,64.18,49799.0,57.8062,57.8152,57.7252,57.7432,49799.0
2017-06-09 13:00:00,64.17,64.2,64.06,64.06,46676.0,57.7342,57.7612,57.6353,57.6353,46676.0
2017-06-09 13:10:00,64.06,64.09,64.01,64.05,59435.0,57.6353,57.6622,57.5903,57.6263,59435.0
2017-06-09 13:20:00,64.07,64.09,64.04,64.07,39076.0,57.6443,57.6622,57.6173,57.6443,39076.0
2017-06-09 13:30:00,64.08,64.11,64.03,64.1,36534.0,57.6533,57.6802,57.6083,57.6712,36534.0
2017-06-09 13:40:00,64.09,64.09,63.89,63.9,61029.0,57.6622,57.6622,57.4823,57.4913,61029.0
2017-06-09 13:50:00,63.89,63.92,63.82,63.83,70524.0,57.4823,57.5093,57.4193,57.4283,70524.0
2017-06-09 14:00:00,63.84,63.94,63.82,63.85,55086.0,57.4373,57.5273,57.4193,57.4463,55086.0
2017-06-09 14:10:00,63.85,63.85,63.74,63.77,71792.0,57.4463,57.4463,57.3474,57.3743,71792.0
2017-06-09 14:20:00,63.78,63.79,63.71,63.76,121716.0,57.3833,57.3923,57.3204,57.3653,121716.0
2017-06-09 14:30:00,63.77,63.79,63.62,63.68,50731.0,57.3743,57.3923,57.2394,57.2934,50731.0
2017-06-09 14:40:00,63.68,63.68,63.58,63.6,48367.0,57.2934,57.2934,57.2034,57.2214,48367.0
2017-06-09 14:50:00,63.61,63.67,63.56,63.6,56425.0,57.2304,57.2844,57.1854,57.2214,56425.0
2017-06-09 15:00:00,63.6,63.74,63.59,63.69,72758.0,57.2214,57.3474,57.2124,57.3024,72758.0
2017-06-09 15:10:00,63.7,63.82,63.69,63.82,104049.0,57.3114,57.4193,57.3024,57.4193,104049.0
2017-06-09 15:20:00,63.81,63.92,63.75,63.91,109962.0,57.4103,57.5093,57.3563,57.5003,109962.0
2017-06-09 15:30:00,63.92,63.93,63.75,63.84,205902.0,57.5093,57.5183,57.3563,57.4373,205902.0
2017-06-09 15:40:00,63.84,64.03,63.82,64.02,289599.0,57.4373,57.6083,57.4193,57.5993,289599.0
2017-06-09 15:50:00,64.02,64.13,63.96,63.98,343937.0,57.5993,57.6982,57.5453,57.5633,343937.0
2017-06-12 09:30:00,63.9,64.2,63.87,64.0,107086.0,57.4913,57.7612,57.4643,57.5813,107086.0
2017-06-12 09:40:00,63.99,64.0,63.76,63.89,102055.0,57.5723,57.5813,57.3653,57.4823,102055.0
2017-06-12 09:50:00,63.89,64.11,63.66,64.03,243886.0,57.4823,57.6802,57.2754,57.6083,243886.0
2017-06-12 10:00:00,64.03,64.08,63.93,63.98,154121.0,57.6083,57.6533,57.5183,57.5633,154121.0
2017-06-12 10:10:00,63.98,64.08,63.95,64.04,53987.0,57.5633,57.6533,57.5363,57.6173,53987.0
2017-06-12 10:20:00,64.05,64.07,63.98,64.07,32452.0,57.6263,57.6443,57.5633,57.6443,32452.0
2017-06-12 10:30:00,64.07,64.08,64.0,64.04,38504.0,57.6443,57.6533,57.5813,57.6173,38504.0
2017-06-12 10:40:00,64.04,64.24,64.03,64.24,67943.0,57.6173,57.7972,57.6083,57.7972,67943.0
2017-06-12 10:50:00,64.23,64.25,64.15,64.24,35364.0,57.7882,57.8062,57.7162,57.7972,35364.0
2017-06-12 11:00:00,64.23,64.27,64.17,64.24,39715.0,57.7882,57.8242,57.7342,57.7972,39715.0
2017-06-12 11:10:00,64.27,64.37,64.22,64.31,34486.0,57.8242,57.9142,57.7792,57.8602,34486.0
2017-06-12 11:20:00,64.31,64.32,64.17,64.24,35752.0,57.8602,57.8692,57.7342,57.7972,35752.0
2017-06-12 11:30:00,64.24,64.32,64.08,64.13,51112.0,57.7972,57.8692,57.6533,57.6982,51112.0
2017-06-12 11:40:00,64.12,64.13,63.96,64.05,75798.0,57.6892,57.6982,57.5453,57.6263,75798.0
2017-06-12 11:50:00,64.05,64.1,63.99,64.05,85385.0,57.6263,57.6712,57.5723,57.6263,85385.0
2017-06-12 12:00:00,64.06,64.09,63.97,64.03,151979.0,57.6353,57.6622,57.5543,57.6083,151979.0
2017-06-12 12:10:00,64.03,64.19,64.03,64.18,19869.0,57.6083,57.7522,57.6083,57.7432,19869.0
2017-06-12 12:20:00,64.2,64.25,64.18,64.23,35740.0,57.7612,57.8062,57.7432,57.7882,35740.0
2017-06-12 12:30:00,64.23,64.24,64.14,64.16,35033.0,57.7882,57.7972,57.7072,57.7252,35033.0
2017-06-12 12:40:00,64.16,64.19,64.08,64.19,33483.0,57.7252,57.7522,57.6533,57.7522,33483.0
2017-06-12 12:50:00,64.2,64.21,64.15,64.17,36138.0,57.7612,57.7702,57.7162,57.7342,36138.0
2017-06-12 13:00:00,64.17,64.22,64.15,64.18,31027.0,57.7342,57.7792,57.7162,57.7432,31027.0
2017-06-12 13:10:00,64.17,64.29,64.13,64.25,43898.0,57.7342,57.8422,57.6982,57.8062,43898.0
2017-06-12 13:20:00,64.24,64.3,64.23,64.25,61205.0,57.7972,57.8512,57.7882,57.8062,61205.0
2017-06-12 13:30:00,64.24,64.35,64.23,64.23,103392.0,57.7972,57.8962,57.7882,57.7882,103392.0
2017-06-12 13:40:00,64.23,64.24,64.1,64.12,54485.0,57.7882,57.7972,57.6712,57.6892,54485.0
2017-06-12 13:50:00,64.12,64.12,64.0,64.02,78941.0,57.6892,57.6892,57.5813,57.5993,78941.0
2017-06-12 14:00:00,64.02,64.13,63.99,64.12,97555.0,57.5993,57.6982,57.5723,57.6892,97555.0
2017-06-12 14:10:00,64.1,64.3,64.1,64.25,49652.0,57.6712,57.8512,57.6712,57.8062,49652.0
2017-06-12 14:20:00,64.24,64.27,64.13,64.16,51258.0,57.7972,57.8242,57.6982,57.7252,51258.0
2017-06-12 14:30:00,64.16,64.27,64.14,64.27,54052.0,57.7252,57.8242,57.7072,57.8242,54052.0
2017-06-12 14:40:00,64.27,64.29,64.23,64.29,37443.0,57.8242,57.8422,57.7882,57.8422,37443.0
2017-06-12 14:50:00,64.29,64.32,64.26,64.32,41571.0,57.8422,57.8692,57.8152,57.8692,41571.0
2017-06-12 15:00:00,64.31,64.33,64.28,64.31,27502.0,57.8602,57.8782,57.8332,57.8602,27502.0
2017-06-12 15:10:00,64.31,64.36,64.31,64.33,28805.0,57.8602,57.9052,57.8602,57.8782,28805.0
2017-06-12 15:20:00,64.33,64.35,64.29,64.29,31942.0,57.8782,57.8962,57.8422,57.8422,31942.0
2017-06-12 15:30:00,64.29,64.35,64.28,64.31,49284.0,57.8422,57.8962,57.8332,57.8602,49284.0
2017-06-12 15:40:00,64.31,64.33,64.25,64.26,80198.0,57.8602,57.8782,57.8062,57.8152,80198.0
2017-06-12 15:50:00,64.26,64.48,64.26,64.46,287160.0,57.8152,58.0131,57.8152,57.9951,287160.0
2017-06-13 09:30:00,64.4,64.79,64.35,64.45,67220.0,57.9412,58.292,57.8962,57.9861,67220.0
2017-06-13 09:40:00,64.44,64.47,64.35,64.38,115766.0,57.9771,58.0041,57.8962,57.9232,115766.0
2017-06-13 09:50:00,64.38,64.4,64.32,64.38,52138.0,57.9232,57.9412,57.8692,57.9232,52138.0
2017-06-13 10:00:00,64.38,64.44,64.32,64.34,107898.0,57.9232,57.9771,57.8692,57.8872,107898.0
2017-06-13 10:10:00,64.35,64.55,64.34,64.48,46581.0,57.8962,58.0761,57.8872,58.0131,46581.0
2017-06-13 10:20:00,64.49,64.5,64.42,64.43,36678.0,58.0221,58.0311,57.9592,57.9682,36678.0
2017-06-13 10:30:00,64.44,64.62,64.43,64.59,41110.0,57.9771,58.1391,57.9682,58.1121,41110.0
2017-06-13 10:40:00,64.6,64.6,64.49,64.58,32177.0,58.1211,58.1211,58.0221,58.1031,32177.0
2017-06-13 10:50:00,64.58,64.58,64.44,64.47,47906.0,58.1031,58.1031,57.9771,58.0041,47906.0
2017-06-13 11:00:00,64.47,64.55,64.45,64.52,33774.0,58.0041,58.0761,57.9861,58.0491,33774.0
2017-06-13 11:10:00,64.52,64.57,64.51,64.52,38267.0,58.0491,58.0941,58.0401,58.0491,38267.0
2017-06-13 11:20:00,64.53,64.54,64.47,64.53,40231.0,58.0581,58.0671,58.0041,58.0581,40231.0
2017-06-13 11:30:00,64.52,64.52,64.42,64.46,45096.0,58.0491,58.0491,57.9592,57.9951,45096.0
2017-06-13 11:40:00,64.46,64.5,64.43,64.47,20587.0,57.9951,58.0311,57.9682,58.0041,20587.0
2017-06-13 11:50:00,64.46,64.56,64.46,64.52,36856.0,57.9951,58.0851,57.9951,58.0491,36856.0
2017-06-13 12:00:00,64.51,64.51,64.46,64.47,20859.0,58.0401,58.0401,57.9951,58.0041,20859.0
2017-06-13 12:10:00,64.47,64.54,64.46,64.54,43299.0,58.0041,58.0671,57.9951,58.0671,43299.0
2017-06-13 12:20:00,64.53,64.57,64.51,64.53,49518.0,58.0581,58.0941,58.0401,58.0581,49518.0
2017-06-13 12:30:00,64.52,64.57,64.51,64.55,24874.0,58.0491,58.0941,58.0401,58.0761,24874.0
2017-06-13 12:40:00,64.55,64.59,64.53,64.59,12018.0,58.0761,58.1121,58.0581,58.1121,12018.0
2017-06-13 12:50:00,64.59,64.65,64.56,64.64,20641.0,58.1121,58.1661,58.0851,58.1571,20641.0
2017-06-13 13:00:00,64.65,64.7,64.62,64.69,32027.0,58.1661,58.2111,58.1391,58.2021,32027.0
2017-06-13 13:10:00,64.68,64.74,64.68,64.72,18221.0,58.1931,58.2471,58.1931,58.2291,18221.0
2017-06-13 13:20:00,64.71,64.75,64.7,64.71,16705.0,58.2201,58.2561,58.2111,58.2201,16705.0
2017-06-13 13:30:00,64.71,64.74,64.69,64.71,19042.0,58.2201,58.2471,58.2021,58.2201,19042.0
2017-06-13 13:40:00,64.71,64.71,64.65,64.69,20596.0,58.2201,58.2201,58.1661,58.2021,20596.0
2017-06-13 13:50:00,64.7,64.75,64.69,64.73,35401.0,58.2111,58.2561,58.2021,58.2381,35401.0
2017-06-13 14:00:00,64.72,64.73,64.61,64.66,34593.0,58.2291,58.2381,58.1301,58.1751,34593.0
2017-06-13 14:10:00,64.66,64.66,64.51,64.51,34393.0,58.1751,58.1751,58.0401,58.0401,34393.0
2017-06-13 14:20:00,64.52,64.53,64.45,64.49,39335.0,58.0491,58.0581,57.9861,58.0221,39335.0
2017-06-13 14:30:00,64.49,64.59,64.49,64.58,23580.0,58.0221,58.1121,58.0221,58.1031,23580.0
2017-06-13 14:40:00,64.58,64.64,64.56,64.57,59858.0,58.1031,58.1571,58.0851,58.0941,59858.0
2017-06-13 14:50:00,64.56,64.58,64.52,64.55,35301.0,58.0851,58.1031,58.0491,58.0761,35301.0
2017-06-13 15:00:00,64.55,64.56,64.45,64.48,58035.0,58.0761,58.0851,57.9861,58.0131,58035.0
2017-06-13 15:10:00,64.49,64.51,64.44,64.45,29933.0,58.0221,58.0401,57.9771,57.9861,29933.0
2017-06-13 15:20:00,64.46,64.58,64.45,64.57,46651.0,57.9951,58.1031,57.9861,58.0941,46651.0
2017-06-13 15:30:00,64.57,64.64,64.54,64.64,66849.0,58.0941,58.1571,58.0671,58.1571,66849.0
2017-06-13 15:40:00,64.64,64.64,64.5,64.53,87284.0,58.1571,58.1571,58.0311,58.0581,87284.0
2017-06-13 15:50:00,64.52,64.53,64.37,64.46,285770.0,58.0491,58.0581,57.9142,57.9951,285770.0
2017-06-14 09:30:00,64.0,64.32,63.94,64.22,74719.0,57.7594,58.0481,57.7052,57.9579,74719.0
2017-06-14 09:40:00,64.22,64.29,64.12,64.17,89671.0,57.9579,58.0211,57.8677,57.9128,89671.0
2017-06-14 09:50:00,64.17,64.43,64.15,64.27,34197.0,57.9128,58.1474,57.8947,58.003,34197.0
2017-06-14 10:00:00,64.28,64.3,64.13,64.19,92765.0,58.0121,58.0301,57.8767,57.9308,92765.0
2017-06-14 10:10:00,64.18,64.28,64.16,64.25,55781.0,57.9218,58.0121,57.9038,57.985,55781.0
2017-06-14 10:20:00,64.22,64.25,64.17,64.22,55864.0,57.9579,57.985,57.9128,57.9579,55864.0
2017-06-14 10:30:00,64.22,64.27,64.18,64.26,40835.0,57.9579,58.003,57.9218,57.994,40835.0
2017-06-14 10:40:00,64.25,64.29,64.22,64.28,24535.0,57.985,58.0211,57.9579,58.0121,24535.0
2017-06-14 10:50:00,64.28,64.29,64.15,64.21,50027.0,58.0121,58.0211,57.8947,57.9489,50027.0
2017-06-14 11:00:00,64.21,64.29,64.17,64.29,27463.0,57.9489,58.0211,57.9128,58.0211,27463.0
2017-06-14 11:10:00,64.28,64.35,64.27,64.35,29276.0,58.0121,58.0752,58.003,58.0752,29276.0
2017-06-14 11:20:00,64.34,64.37,64.32,64.34,15452.0,58.0662,58.0933,58.0481,58.0662,15452.0
2017-06-14 11:30:00,64.34,64.35,64.29,64.33,46365.0,58.0662,58.0752,58.0211,58.0572,46365.0
2017-06-14 11:40:00,64.33,64.35,64.13,64.26,56665.0,58.0572,58.0752,57.8767,57.994,56665.0
2017-06-14 11:50:00,64.26,64.26,64.19,64.26,30679.0,57.994,57.994,57.9308,57.994,30679.0
2017-06-14 12:00:00,64.24,64.25,64.2,64.21,27521.0,57.976,57.985,57.9399,57.9489,27521.0
2017-06-14 12:10:00,64.21,64.26,64.2,64.24,20949.0,57.9489,57.994,57.9399,57.976,20949.0
2017-06-14 12:20:00,64.25,64.26,64.22,64.26,23949.0,57.985,57.994,57.9579,57.994,23949.0
2017-06-14 12:30:00,64.27,64.33,64.26,64.31,15936.0,58.003,58.0572,57.994,58.0391,15936.0
2017-06-14 12:40:00,64.32,64.43,64.32,64.43,22833.0,58.0481,58.1474,58.0481,58.1474,22833.0
2017-06-14 12:50:00,64.42,64.44,64.4,64.43,16618.0,58.1384,58.1564,58.1203,58.1474,16618.0
2017-06-14 13:00:00,64.43,64.51,64.43,64.48,22596.0,58.1474,58.2196,58.1474,58.1925,22596.0
2017-06-14 13:10:00,64.47,64.48,64.43,64.44,14981.0,58.1835,58.1925,58.1474,58.1564,14981.0
2017-06-14 13:20:00,64.44,64.48,64.44,64.47,16091.0,58.1564,58.1925,58.1564,58.1835,16091.0
2017-06-14 13:30:00,64.47,64.52,64.44,64.46,22429.0,58.1835,58.2286,58.1564,58.1745,22429.0
2017-06-14 13:40:00,64.46,64.5,64.45,64.48,31743.0,58.1745,58.2106,58.1655,58.1925,31743.0
2017-06-14 13:50:00,64.48,64.57,64.45,64.5,22157.0,58.1925,58.2738,58.1655,58.2106,22157.0
2017-06-14 14:00:00,64.5,64.59,64.49,64.5,43179.0,58.2106,58.2918,58.2016,58.2106,43179.0
2017-06-14 14:10:00,64.51,64.57,64.51,64.55,36194.0,58.2196,58.2738,58.2196,58.2557,36194.0
2017-06-14 14:20:00,64.55,64.69,64.55,64.67,31499.0,58.2557,58.3821,58.2557,58.364,31499.0
2017-06-14 14:30:00,64.66,64.69,64.56,64.61,41049.0,58.355,58.3821,58.2647,58.3099,41049.0
2017-06-14 14:40:00,64.61,64.64,64.34,64.49,48566.0,58.3099,58.3369,58.0662,58.2016,48566.0
2017-06-14 14:50:00,64.49,64.6,64.47,64.55,32523.0,58.2016,58.3008,58.1835,58.2557,32523.0
2017-06-14 15:00:00,64.55,64.62,64.52,64.6,33733.0,58.2557,58.3189,58.2286,58.3008,33733.0
2017-06-14 15:10:00,64.6,64.75,64.55,64.73,54293.0,58.3008,58.4362,58.2557,58.4182,54293.0
2017-06-14 15:20:00,64.74,64.75,64.68,64.71,46916.0,58.4272,58.4362,58.373,58.4001,46916.0
2017-06-14 15:30:00,64.71,64.72,64.62,64.69,58617.0,58.4001,58.4091,58.3189,58.3821,58617.0
2017-06-14 15:40:00,64.69,64.7,64.62,64.68,62782.0,58.3821,58.3911,58.3189,58.373,62782.0
2017-06-14 15:50:00,64.67,64.71,64.62,64.67,149988.0,58.364,58.4001,58.3189,58.364,149988.0
2017-06-15 09:30:00,64.49,64.49,64.26,64.34,29538.0,58.2016,58.2016,57.994,58.0662,29538.0
2017-06-15 09:40:00,64.36,64.52,64.3,64.5,21030.0,58.0842,58.2286,58.0301,58.2106,21030.0
2017-06-15 09:50:00,64.53,64.61,64.46,64.47,54206.0,58.2377,58.3099,58.1745,58.1835,54206.0
2017-06-15 10:00:00,64.49,64.49,64.16,64.25,43552.0,58.2016,58.2016,57.9038,57.985,43552.0
2017-06-15 10:10:00,64.26,64.31,64.16,64.23,40458.0,57.994,58.0391,57.9038,57.9669,40458.0
2017-06-15 10:20:00,64.23,64.37,64.19,64.27,104917.0,57.9669,58.0933,57.9308,58.003,104917.0
2017-06-15 10:30:00,64.29,64.45,64.25,64.36,29379.0,58.0211,58.1655,57.985,58.0842,29379.0
2017-06-15 10:40:00,64.36,64.46,64.31,64.38,25142.0,58.0842,58.1745,58.0391,58.1023,25142.0
2017-06-15 10:50:00,64.39,64.62,64.34,64.54,53865.0,58.1113,58.3189,58.0662,58.2467,53865.0
2017-06-15 11:00:00,64.53,64.56,64.42,64.44,25064.0,58.2377,58.2647,58.1384,58.1564,25064.0
2017-06-15 11:10:00,64.42,64.48,64.41,64.44,16043.0,58.1384,58.1925,58.1294,58.1564,16043.0
2017-06-15 11:20:00,64.43,64.47,64.41,64.43,16899.0,58.1474,58.1835,58.1294,58.1474,16899.0
2017-06-15 11:30:00,64.44,64.5,64.42,64.48,22888.0,58.1564,58.2106,58.1384,58.1925,22888.0
2017-06-15 11:40:00,64.49,64.52,64.37,64.39,21390.0,58.2016,58.2286,58.0933,58.1113,21390.0
2017-06-15 11:50:00,64.41,64.5,64.36,64.36,17775.0,58.1294,58.2106,58.0842,58.0842,17775.0
2017-06-15 12:00:00,64.38,64.39,64.3,64.34,19027.0,58.1023,58.1113,58.0301,58.0662,19027.0
2017-06-15 12:10:00,64.35,64.43,64.33,64.42,92713.0,58.0752,58.1474,58.0572,58.1384,92713.0
2017-06-15 12:20:00,64.41,64.41,64.37,64.37,17199.0,58.1294,58.1294,58.0933,58.0933,17199.0
2017-06-15 12:30:00,64.37,64.4,64.35,64.35,10823.0,58.0933,58.1203,58.0752,58.0752,10823.0
2017-06-15 12:40:00,64.36,64.47,64.36,64.44,14243.0,58.0842,58.1835,58.0842,58.1564,14243.0
2017-06-15 12:50:00,64.44,64.45,64.39,64.4,13580.0,58.1564,58.1655,58.1113,58.1203,13580.0
2017-06-15 13:00:00,64.4,64.46,64.39,64.44,14922.0,58.1203,58.1745,58.1113,58.1564,14922.0
2017-06-15 13:10:00,64.43,64.51,64.42,64.48,18235.0,58.1474,58.2196,58.1384,58.1925,18235.0
2017-06-15 13:20:00,64.48,64.53,64.48,64.49,13127.0,58.1925,58.2377,58.1925,58.2016,13127.0
2017-06-15 13:30:00,64.48,64.53,64.48,64.49,14152.0,58.1925,58.2377,58.1925,58.2016,14152.0
2017-06-15 13:40:00,64.49,64.5,64.42,64.45,16693.0,58.2016,58.2106,58.1384,58.1655,16693.0
2017-06-15 13:50:00,64.45,64.5,64.43,64.46,15082.0,58.1655,58.2106,58.1474,58.1745,15082.0
2017-06-15 14:00:00,64.46,64.5,64.41,64.5,27357.0,58.1745,58.2106,58.1294,58.2106,27357.0
2017-06-15 14:10:00,64.49,64.53,64.46,64.52,24950.0,58.2016,58.2377,58.1745,58.2286,24950.0
2017-06-15 14:20:00,64.52,64.62,64.52,64.56,28067.0,58.2286,58.3189,58.2286,58.2647,28067.0
2017-06-15 14:30:00,64.56,64.57,64.54,64.57,20969.0,58.2647,58.2738,58.2467,58.2738,20969.0
2017-06-15 14:40:00,64.58,64.66,64.57,64.64,30814.0,58.2828,58.355,58.2738,58.3369,30814.0
2017-06-15 14:50:00,64.62,64.64,64.59,64.6,32910.0,58.3189,58.3369,58.2918,58.3008,32910.0
2017-06-15 15:00:00,64.6,64.73,64.6,64.72,27821.0,58.3008,58.4182,58.3008,58.4091,27821.0
2017-06-15 15:10:00,64.72,64.74,64.64,64.66,35877.0,58.4091,58.4272,58.3369,58.355,35877.0
2017-06-15 15:20:00,64.65,64.68,64.64,64.64,31872.0,58.346,58.373,58.3369,58.3369,31872.0
2017-06-15 15:30:00,64.64,64.67,64.56,64.58,73599.0,58.3369,58.364,58.2647,58.2828,73599.0
2017-06-15 15:40:00,64.58,64.6,64.56,64.58,57730.0,58.2828,58.3008,58.2647,58.2828,57730.0
2017-06-15 15:50:00,64.59,64.63,64.48,64.62,164230.0,58.2918,58.3279,58.1925,58.3189,164230.0
2017-06-16 09:30:00,64.63,64.74,64.56,64.71,388269.0,58.3279,58.4272,58.2647,58.4001,388269.0
2017-06-16 09:40:00,64.69,64.7,64.46,64.66,17980.0,58.3821,58.3911,58.1745,58.355,17980.0
2017-06-16 09:50:00,64.66,64.68,64.53,64.59,14903.0,58.355,58.373,58.2377,58.2918,14903.0
2017-06-16 10:00:00,64.58,64.68,64.57,64.63,17090.0,58.2828,58.373,58.2738,58.3279,17090.0
2017-06-16 10:10:00,64.64,64.71,64.59,64.67,15886.0,58.3369,58.4001,58.2918,58.364,15886.0
2017-06-16 10:20:00,64.67,64.72,64.53,64.57,22443.0,58.364,58.4091,58.2377,58.2738,22443.0
2017-06-16 10:30:00,64.57,64.71,64.55,64.68,6963.0,58.2738,58.4001,58.2557,58.373,6963.0
2017-06-16 10:40:00,64.67,64.69,64.6,64.64,9916.0,58.364,58.3821,58.3008,58.3369,9916.0
2017-06-16 10:50:00,64.63,64.63,64.52,64.53,10862.0,58.3279,58.3279,58.2286,58.2377,10862.0
2017-06-16 11:00:00,64.56,64.57,64.45,64.48,11696.0,58.2647,58.2738,58.1655,58.1925,11696.0
2017-06-16 11:10:00,64.47,64.51,64.43,64.43,20547.0,58.1835,58.2196,58.1474,58.1474,20547.0
2017-06-16 11:20:00,64.44,64.45,64.39,64.41,26743.0,58.1564,58.1655,58.1113,58.1294,26743.0
2017-06-16 11:30:00,64.42,64.55,64.4,64.53,14429.0,58.1384,58.2557,58.1203,58.2377,14429.0
2017-06-16 11:40:00,64.53,64.59,64.51,64.51,15418.0,58.2377,58.2918,58.2196,58.2196,15418.0
2017-06-16 11:50:00,64.52,64.56,64.49,64.54,15072.0,58.2286,58.2647,58.2016,58.2467,15072.0
2017-06-16 12:00:00,64.54,64.57,64.52,64.52,11833.0,58.2467,58.2738,58.2286,58.2286,11833.0
2017-06-16 12:10:00,64.53,64.55,64.49,64.55,10043.0,58.2377,58.2557,58.2016,58.2557,10043.0
2017-06-16 12:20:00,64.57,64.58,64.51,64.52,8864.0,58.2738,58.2828,58.2196,58.2286,8864.0
2017-06-16 12:30:00,64.5,64.52,64.48,64.49,7862.0,58.2106,58.2286,58.1925,58.2016,7862.0
2017-06-16 12:40:00,64.48,64.49,64.45,64.46,8811.0,58.1925,58.2016,58.1655,58.1745,8811.0
2017-06-16 12:50:00,64.46,64.46,64.41,64.42,9715.0,58.1745,58.1745,58.1294,58.1384,9715.0
2017-06-16 13:00:00,64.43,64.49,64.41,64.48,17864.0,58.1474,58.2016,58.1294,58.1925,17864.0
2017-06-16 13:10:00,64.49,64.49,64.45,64.48,32584.0,58.2016,58.2016,58.1655,58.1925,32584.0
2017-06-16 13:20:00,64.49,64.53,64.49,64.5,43215.0,58.2016,58.2377,58.2016,58.2106,43215.0
2017-06-16 13:30:00,64.49,64.53,64.48,64.52,17681.0,58.2016,58.2377,58.1925,58.2286,17681.0
2017-06-16 13:40:00,64.52,64.54,64.5,64.51,15592.0,58.2286,58.2467,58.2106,58.2196,15592.0
2017-06-16 13:50:00,64.52,64.56,64.5,64.56,15344.0,58.2286,58.2647,58.2106,58.2647,15344.0
2017-06-16 14:00:00,64.55,64.56,64.51,64.52,19949.0,58.2557,58.2647,58.2196,58.2286,19949.0
2017-06-16 14:10:00,64.53,64.58,64.52,64.52,44501.0,58.2377,58.2828,58.2286,58.2286,44501.0
2017-06-16 14:20:00,64.52,64.59,64.51,64.58,30075.0,58.2286,58.2918,58.2196,58.2828,30075.0
2017-06-16 14:30:00,64.58,64.64,64.57,64.61,30897.0,58.2828,58.3369,58.2738,58.3099,30897.0
2017-06-16 14:40:00,64.62,64.62,64.56,64.59,63500.0,58.3189,58.3189,58.2647,58.2918,63500.0
2017-06-16 14:50:00,64.59,64.65,64.58,64.64,71878.0,58.2918,58.346,58.2828,58.3369,71878.0
2017-06-16 15:00:00,64.63,64.63,64.5,64.51,47189.0,58.3279,58.3279,58.2106,58.2196,47189.0
2017-06-16 15:10:00,64.51,64.52,64.44,64.47,23023.0,58.2196,58.2286,58.1564,58.1835,23023.0
2017-06-16 15:20:00,64.46,64.47,64.41,64.43,27629.0,58.1745,58.1835,58.1294,58.1474,27629.0
2017-06-16 15:30:00,64.42,64.48,64.42,64.48,47967.0,58.1384,58.1925,58.1384,58.1925,47967.0
2017-06-16 15:40:00,64.48,64.57,64.48,64.56,64618.0,58.1925,58.2738,58.1925,58.2647,64618.0
2017-06-16 15:50:00,64.57,64.57,64.5,64.56,154399.0,58.2738,58.2738,58.2106,58.2647,154399.0
2017-06-19 09:30:00,64.74,64.79,64.57,64.61,46447.0,58.4272,58.4723,58.2738,58.3099,46447.0
2017-06-19 09:40:00,64.61,64.82,64.61,64.79,20453.0,58.3099,58.4994,58.3099,58.4723,20453.0
2017-06-19 09:50:00,64.79,64.8,64.68,64.72,17227.0,58.4723,58.4813,58.373,58.4091,17227.0
2017-06-19 10:00:00,64.7,64.73,64.62,64.62,16758.0,58.3911,58.4182,58.3189,58.3189,16758.0
2017-06-19 10:10:00,64.63,64.83,64.63,64.81,23863.0,58.3279,58.5084,58.3279,58.4904,23863.0
2017-06-19 10:20:00,64.81,64.88,64.81,64.85,32392.0,58.4904,58.5535,58.4904,58.5265,32392.0
2017-06-19 10:30:00,64.84,64.9,64.78,64.78,39861.0,58.5174,58.5716,58.4633,58.4633,39861.0
2017-06-19 10:40:00,64.78,64.92,64.71,64.92,86234.0,58.4633,58.5896,58.4001,58.5896,86234.0
2017-06-19 10:50:00,64.92,64.92,64.77,64.82,34334.0,58.5896,58.5896,58.4543,58.4994,34334.0
2017-06-19 11:00:00,64.83,64.87,64.7,64.73,36693.0,58.5084,58.5445,58.3911,58.4182,36693.0
2017-06-19 11:10:00,64.73,64.87,64.73,64.78,34208.0,58.4182,58.5445,58.4182,58.4633,34208.0
2017-06-19 11:20:00,64.78,64.85,64.75,64.83,22590.0,58.4633,58.5265,58.4362,58.5084,22590.0
2017-06-19 11:30:00,64.85,64.98,64.85,64.98,23411.0,58.5265,58.6438,58.5265,58.6438,23411.0
2017-06-19 11:40:00,64.98,64.98,64.93,64.96,14515.0,58.6438,58.6438,58.5987,58.6257,14515.0
2017-06-19 11:50:00,64.96,64.98,64.9,64.91,20536.0,58.6257,58.6438,58.5716,58.5806,20536.0
2017-06-19 12:00:00,64.91,65.0,64.9,64.98,40778.0,58.5806,58.6618,58.5716,58.6438,40778.0
2017-06-19 12:10:00,64.98,64.98,64.87,64.9,26629.0,58.6438,58.6438,58.5445,58.5716,26629.0
2017-06-19 12:20:00,64.9,64.93,64.84,64.92,36033.0,58.5716,58.5987,58.5174,58.5896,36033.0
2017-06-19 12:30:00,64.91,64.92,64.85,64.91,29303.0,58.5806,58.5896,58.5265,58.5806,29303.0
2017-06-19 12:40:00,64.91,64.97,64.89,64.96,28899.0,58.5806,58.6348,58.5626,58.6257,28899.0
2017-06-19 12:50:00,64.94,64.99,64.92,64.92,14950.0,58.6077,58.6528,58.5896,58.5896,14950.0
2017-06-19 13:00:00,64.94,64.98,64.93,64.95,36981.0,58.6077,58.6438,58.5987,58.6167,36981.0
2017-06-19 13:10:00,64.95,64.98,64.84,64.86,173107.0,58.6167,58.6438,58.5174,58.5355,173107.0
2017-06-19 13:20:00,64.85,64.96,64.81,64.82,63659.0,58.5265,58.6257,58.4904,58.4994,63659.0
2017-06-19 13:30:00,64.82,64.95,64.82,64.89,103628.0,58.4994,58.6167,58.4994,58.5626,103628.0
2017-06-19 13:40:00,64.88,64.9,64.81,64.87,27617.0,58.5535,58.5716,58.4904,58.5445,27617.0
2017-06-19 13:50:00,64.86,64.91,64.82,64.84,59811.0,58.5355,58.5806,58.4994,58.5174,59811.0
2017-06-19 14:00:00,64.83,64.91,64.76,64.76,84332.0,58.5084,58.5806,58.4452,58.4452,84332.0
2017-06-19 14:10:00,64.75,64.78,64.7,64.73,43748.0,58.4362,58.4633,58.3911,58.4182,43748.0
2017-06-19 14:20:00,64.73,64.85,64.71,64.77,105095.0,58.4182,58.5265,58.4001,58.4543,105095.0
2017-06-19 14:30:00,64.77,64.9,64.75,64.88,61976.0,58.4543,58.5716,58.4362,58.5535,61976.0
2017-06-19 14:40:00,64.88,64.89,64.78,64.8,59343.0,58.5535,58.5626,58.4633,58.4813,59343.0
2017-06-19 14:50:00,64.79,64.81,64.72,64.74,52473.0,58.4723,58.4904,58.4091,58.4272,52473.0
2017-06-19 15:00:00,64.74,64.79,64.73,64.78,42476.0,58.4272,58.4723,58.4182,58.4633,42476.0
2017-06-19 15:10:00,64.77,64.79,64.74,64.75,40379.0,58.4543,58.4723,58.4272,58.4362,40379.0
2017-06-19 15:20:00,64.75,64.81,64.73,64.73,75282.0,58.4362,58.4904,58.4182,58.4182,75282.0
2017-06-19 15:30:00,64.73,64.81,64.72,64.76,72989.0,58.4182,58.4904,58.4091,58.4452,72989.0
2017-06-19 15:40:00,64.76,64.8,64.73,64.76,115451.0,58.4452,58.4813,58.4182,58.4452,115451.0
2017-06-19 15:50:00,64.77,64.78,64.72,64.76,193683.0,58.4543,58.4633,58.4091,58.4452,193683.0
2017-06-20 09:30:00,64.5,64.85,64.46,64.65,37935.0,58.2106,58.5265,58.1745,58.346,37935.0
2017-06-20 09:40:00,64.64,64.7,64.57,64.66,46100.0,58.3369,58.3911,58.2738,58.355,46100.0
2017-06-20 09:50:00,64.66,64.88,64.65,64.66,23907.0,58.355,58.5535,58.346,58.355,23907.0
2017-06-20 10:00:00,64.67,64.71,64.55,64.58,36747.0,58.364,58.4001,58.2557,58.2828,36747.0
2017-06-20 10:10:00,64.6,64.66,64.54,64.62,16577.0,58.3008,58.355,58.2467,58.3189,16577.0
2017-06-20 10:20:00,64.63,64.63,64.51,64.57,45544.0,58.3279,58.3279,58.2196,58.2738,45544.0
2017-06-20 10:30:00,64.56,64.64,64.52,64.64,104665.0,58.2647,58.3369,58.2286,58.3369,104665.0
2017-06-20 10:40:00,64.64,64.66,64.54,64.57,28071.0,58.3369,58.355,58.2467,58.2738,28071.0
2017-06-20 10:50:00,64.57,64.61,64.55,64.61,49122.0,58.2738,58.3099,58.2557,58.3099,49122.0
2017-06-20 11:00:00,64.6,64.6,64.54,64.55,21227.0,58.3008,58.3008,58.2467,58.2557,21227.0
2017-06-20 11:10:00,64.56,64.64,64.49,64.57,102425.0,58.2647,58.3369,58.2016,58.2738,102425.0
2017-06-20 11:20:00,64.58,64.6,64.49,64.51,52012.0,58.2828,58.3008,58.2016,58.2196,52012.0
2017-06-20 11:30:00,64.53,64.7,64.51,64.61,56066.0,58.2377,58.3911,58.2196,58.3099,56066.0
2017-06-20 11:40:00,64.62,64.63,64.55,64.55,11947.0,58.3189,58.3279,58.2557,58.2557,11947.0
2017-06-20 11:50:00,64.55,64.62,64.52,64.54,65509.0,58.2557,58.3189,58.2286,58.2467,65509.0
2017-06-20 12:00:00,64.53,64.63,64.53,64.55,19567.0,58.2377,58.3279,58.2377,58.2557,19567.0
2017-06-20 12:10:00,64.55,64.63,64.54,64.59,28172.0,58.2557,58.3279,58.2467,58.2918,28172.0
2017-06-20 12:20:00,64.59,64.66,64.58,64.65,31376.0,58.2918,58.355,58.2828,58.346,31376.0
2017-06-20 12:30:00,64.64,64.67,64.63,64.65,13999.0,58.3369,58.364,58.3279,58.346,13999.0
2017-06-20 12:40:00,64.67,64.67,64.59,64.63,13830.0,58.364,58.364,58.2918,58.3279,13830.0
2017-06-20 12:50:00,64.63,64.68,64.59,64.68,22124.0,58.3279,58.373,58.2918,58.373,22124.0
2017-06-20 13:00:00,64.68,64.71,64.65,64.67,12383.0,58.373,58.4001,58.346,58.364,12383.0
2017-06-20 13:10:00,64.67,64.72,64.67,64.69,12218.0,58.364,58.4091,58.364,58.3821,12218.0
2017-06-20 13:20:00,64.69,64.74,64.66,64.66,9216.0,58.3821,58.4272,58.355,58.355,9216.0
2017-06-20 13:30:00,64.67,64.72,64.63,64.65,11731.0,58.364,58.4091,58.3279,58.346,11731.0
2017-06-20 13:40:00,64.64,64.64,64.56,64.59,11911.0,58.3369,58.3369,58.2647,58.2918,11911.0
2017-06-20 13:50:00,64.58,64.59,64.55,64.58,14091.0,58.2828,58.2918,58.2557,58.2828,14091.0
2017-06-20 14:00:00,64.58,64.66,64.58,64.63,16892.0,58.2828,58.355,58.2828,58.3279,16892.0
2017-06-20 14:10:00,64.63,64.63,64.54,64.58,14081.0,58.3279,58.3279,58.2467,58.2828,14081.0
2017-06-20 14:20:00,64.57,64.62,64.53,64.56,79584.0,58.2738,58.3189,58.2377,58.2647,79584.0
2017-06-20 14:30:00,64.56,64.61,64.55,64.58,36409.0,58.2647,58.3099,58.2557,58.2828,36409.0
2017-06-20 14:40:00,64.57,64.63,64.53,64.57,28982.0,58.2738,58.3279,58.2377,58.2738,28982.0
2017-06-20 14:50:00,64.58,64.62,64.56,64.58,11535.0,58.2828,58.3189,58.2647,58.2828,11535.0
2017-06-20 15:00:00,64.58,64.61,64.54,64.55,18446.0,58.2828,58.3099,58.2467,58.2557,18446.0
2017-06-20 15:10:00,64.55,64.61,64.54,64.56,19005.0,58.2557,58.3099,58.2467,58.2647,19005.0
2017-06-20 15:20:00,64.56,64.61,64.55,64.6,39784.0,58.2647,58.3099,58.2557,58.3008,39784.0
2017-06-20 15:30:00,64.59,64.62,64.54,64.59,83332.0,58.2918,58.3189,58.2467,58.2918,83332.0
2017-06-20 15:40:00,64.59,64.6,64.49,64.53,102550.0,58.2918,58.3008,58.2016,58.2377,102550.0
2017-06-20 15:50:00,64.52,64.56,64.49,64.53,88187.0,58.2286,58.2647,58.2016,58.2377,88187.0
2017-06-21 09:30:00,64.43,64.5,64.31,64.46,58147.0,58.1474,58.2106,58.0391,58.1745,58147.0
2017-06-21 09:40:00,64.47,64.5,64.26,64.39,50873.0,58.1835,58.2106,57.994,58.1113,50873.0
2017-06-21 09:50:00,64.41,64.42,64.16,64.18,169048.0,58.1294,58.1384,57.9038,57.9218,169048.0
2017-06-21 10:00:00,64.18,64.3,64.08,64.27,153345.0,57.9218,58.0301,57.8316,58.003,153345.0
2017-06-21 10:10:00,64.27,64.32,64.2,64.22,49099.0,58.003,58.0481,57.9399,57.9579,49099.0
2017-06-21 10:20:00,64.22,64.24,64.14,64.16,44181.0,57.9579,57.976,57.8857,57.9038,44181.0
2017-06-21 10:30:00,64.16,64.21,64.14,64.2,52150.0,57.9038,57.9489,57.8857,57.9399,52150.0
2017-06-21 10:40:00,64.2,64.27,64.2,64.25,25867.0,57.9399,58.003,57.9399,57.985,25867.0
2017-06-21 10:50:00,64.25,64.28,64.23,64.23,23985.0,57.985,58.0121,57.9669,57.9669,23985.0
2017-06-21 11:00:00,64.23,64.24,63.96,64.02,125304.0,57.9669,57.976,57.7233,57.7774,125304.0
2017-06-21 11:10:00,64.02,64.13,63.93,63.99,149001.0,57.7774,57.8767,57.6962,57.7503,149001.0
2017-06-21 11:20:00,64.01,64.15,64.01,64.11,38567.0,57.7684,57.8947,57.7684,57.8586,38567.0
2017-06-21 11:30:00,64.11,64.15,64.05,64.06,29932.0,57.8586,57.8947,57.8045,57.8135,29932.0
2017-06-21 11:40:00,64.06,64.18,64.05,64.09,27988.0,57.8135,57.9218,57.8045,57.8406,27988.0
2017-06-21 11:50:00,64.09,64.12,64.05,64.11,28245.0,57.8406,57.8677,57.8045,57.8586,28245.0
2017-06-21 12:00:00,64.11,64.16,64.09,64.16,26010.0,57.8586,57.9038,57.8406,57.9038,26010.0
2017-06-21 12:10:00,64.16,64.16,64.13,64.14,15135.0,57.9038,57.9038,57.8767,57.8857,15135.0
2017-06-21 12:20:00,64.14,64.21,64.12,64.2,22046.0,57.8857,57.9489,57.8677,57.9399,22046.0
2017-06-21 12:30:00,64.2,64.26,64.2,64.25,24810.0,57.9399,57.994,57.9399,57.985,24810.0
2017-06-21 12:40:00,64.25,64.26,64.19,64.21,18913.0,57.985,57.994,57.9308,57.9489,18913.0
2017-06-21 12:50:00,64.2,64.26,64.19,64.19,27982.0,57.9399,57.994,57.9308,57.9308,27982.0
2017-06-21 13:00:00,64.2,64.21,64.13,64.15,21318.0,57.9399,57.9489,57.8767,57.8947,21318.0
2017-06-21 13:10:00,64.15,64.15,64.11,64.13,15178.0,57.8947,57.8947,57.8586,57.8767,15178.0
2017-06-21 13:20:00,64.13,64.19,64.13,64.19,29993.0,57.8767,57.9308,57.8767,57.9308,29993.0
2017-06-21 13:30:00,64.19,64.24,64.19,64.21,22670.0,57.9308,57.976,57.9308,57.9489,22670.0
2017-06-21 13:40:00,64.22,64.22,64.17,64.19,31076.0,57.9579,57.9579,57.9128,57.9308,31076.0
2017-06-21 13:50:00,64.19,64.2,64.12,64.19,23406.0,57.9308,57.9399,57.8677,57.9308,23406.0
2017-06-21 14:00:00,64.19,64.25,64.17,64.25,32781.0,57.9308,57.985,57.9128,57.985,32781.0
2017-06-21 14:10:00,64.25,64.29,64.23,64.23,28172.0,57.985,58.0211,57.9669,57.9669,28172.0
2017-06-21 14:20:00,64.24,64.29,64.22,64.24,26822.0,57.976,58.0211,57.9579,57.976,26822.0
2017-06-21 14:30:00,64.24,64.28,64.21,64.26,30665.0,57.976,58.0121,57.9489,57.994,30665.0
2017-06-21 14:40:00,64.27,64.29,64.24,64.26,25478.0,58.003,58.0211,57.976,57.994,25478.0
2017-06-21 14:50:00,64.27,64.3,64.26,64.29,35987.0,58.003,58.0301,57.994,58.0211,35987.0
2017-06-21 15:00:00,64.3,64.3,64.21,64.23,31928.0,58.0301,58.0301,57.9489,57.9669,31928.0
2017-06-21 15:10:00,64.23,64.37,64.21,64.24,76546.0,57.9669,58.0933,57.9489,57.976,76546.0
2017-06-21 15:20:00,64.25,64.28,64.17,64.27,49669.0,57.985,58.0121,57.9128,58.003,49669.0
2017-06-21 15:30:00,64.28,64.28,64.22,64.22,37843.0,58.0121,58.0121,57.9579,57.9579,37843.0
2017-06-21 15:40:00,64.22,64.31,64.21,64.3,72964.0,57.9579,58.0391,57.9489,58.0301,72964.0
2017-06-21 15:50:00,64.31,64.35,64.25,64.3,172162.0,58.0391,58.0752,57.985,58.0301,172162.0
2017-06-22 09:30:00,64.13,64.22,63.89,64.18,37769.0,57.8767,57.9579,57.6601,57.9218,37769.0
2017-06-22 09:40:00,64.17,64.32,64.14,64.29,26801.0,57.9128,58.0481,57.8857,58.0211,26801.0
2017-06-22 09:50:00,64.26,64.29,64.17,64.2,25430.0,57.994,58.0211,57.9128,57.9399,25430.0
2017-06-22 10:00:00,64.19,64.26,64.15,64.25,69322.0,57.9308,57.994,57.8947,57.985,69322.0
2017-06-22 10:10:00,64.26,64.31,64.2,64.31,41764.0,57.994,58.0391,57.9399,58.0391,41764.0
2017-06-22 10:20:00,64.32,64.5,64.26,64.26,81375.0,58.0481,58.2106,57.994,57.994,81375.0
2017-06-22 10:30:00,64.26,64.32,64.18,64.25,166741.0,57.994,58.0481,57.9218,57.985,166741.0
2017-06-22 10:40:00,64.27,64.29,64.18,64.26,32208.0,58.003,58.0211,57.9218,57.994,32208.0
2017-06-22 10:50:00,64.28,64.29,64.19,64.25,77799.0,58.0121,58.0211,57.9308,57.985,77799.0
2017-06-22 11:00:00,64.26,64.28,64.21,64.24,27694.0,57.994,58.0121,57.9489,57.976,27694.0
2017-06-22 11:10:00,64.23,64.28,64.23,64.25,28731.0,57.9669,58.0121,57.9669,57.985,28731.0
2017-06-22 11:20:00,64.25,64.29,64.23,64.27,57164.0,57.985,58.0211,57.9669,58.003,57164.0
2017-06-22 11:30:00,64.25,64.28,64.23,64.27,9505.0,57.985,58.0121,57.9669,58.003,9505.0
2017-06-22 11:40:00,64.27,64.29,64.25,64.28,18735.0,58.003,58.0211,57.985,58.0121,18735.0
2017-06-22 11:50:00,64.29,64.33,64.27,64.33,9306.0,58.0211,58.0572,58.003,58.0572,9306.0
2017-06-22 12:00:00,64.34,64.34,64.21,64.21,12069.0,58.0662,58.0662,57.9489,57.9489,12069.0
2017-06-22 12:10:00,64.22,64.26,64.2,64.24,22087.0,57.9579,57.994,57.9399,57.976,22087.0
2017-06-22 12:20:00,64.25,64.29,64.24,64.28,14668.0,57.985,58.0211,57.976,58.0121,14668.0
2017-06-22 12:30:00,64.29,64.29,64.22,64.22,13174.0,58.0211,58.0211,57.9579,57.9579,13174.0
2017-06-22 12:40:00,64.22,64.25,64.22,64.25,11368.0,57.9579,57.985,57.9579,57.985,11368.0
2017-06-22 12:50:00,64.25,64.29,64.24,64.26,30728.0,57.985,58.0211,57.976,57.994,30728.0
2017-06-22 13:00:00,64.25,64.27,64.23,64.25,10144.0,57.985,58.003,57.9669,57.985,10144.0
2017-06-22 13:10:00,64.25,64.27,64.23,64.26,12309.0,57.985,58.003,57.9669,57.994,12309.0
2017-06-22 13:20:00,64.25,64.27,64.23,64.27,8484.0,57.985,58.003,57.9669,58.003,8484.0
2017-06-22 13:30:00,64.26,64.27,64.25,64.26,11847.0,57.994,58.003,57.985,57.994,11847.0
2017-06-22 13:40:00,64.25,64.31,64.23,64.31,24778.0,57.985,58.0391,57.9669,58.0391,24778.0
2017-06-22 13:50:00,64.3,64.31,64.26,64.28,50276.0,58.0301,58.0391,57.994,58.0121,50276.0
2017-06-22 14:00:00,64.28,64.32,64.26,64.26,26455.0,58.0121,58.0481,57.994,57.994,26455.0
2017-06-22 14:10:00,64.26,64.28,64.18,64.21,88065.0,57.994,58.0121,57.9218,57.9489,88065.0
2017-06-22 14:20:00,64.22,64.26,64.19,64.22,53986.0,57.9579,57.994,57.9308,57.9579,53986.0
2017-06-22 14:30:00,64.21,64.22,64.14,64.14,110118.0,57.9489,57.9579,57.8857,57.8857,110118.0
2017-06-22 14:40:00,64.14,64.16,64.08,64.12,102038.0,57.8857,57.9038,57.8316,57.8677,102038.0
2017-06-22 14:50:00,64.12,64.19,64.1,64.17,82617.0,57.8677,57.9308,57.8496,57.9128,82617.0
2017-06-22 15:00:00,64.18,64.21,64.15,64.17,17356.0,57.9218,57.9489,57.8947,57.9128,17356.0
2017-06-22 15:10:00,64.17,64.2,64.11,64.11,31112.0,57.9128,57.9399,57.8586,57.8586,31112.0
2017-06-22 15:20:00,64.1,64.18,64.06,64.17,60279.0,57.8496,57.9218,57.8135,57.9128,60279.0
2017-06-22 15:30:00,64.17,64.2,64.09,64.13,104961.0,57.9128,57.9399,57.8406,57.8767,104961.0
2017-06-22 15:40:00,64.13,64.15,64.06,64.1,127341.0,57.8767,57.8947,57.8135,57.8496,127341.0
2017-06-22 15:50:00,64.1,64.16,64.07,64.11,144111.0,57.8496,57.9038,57.8225,57.8586,144111.0
2017-06-23 09:30:00,64.47,64.49,64.19,64.39,41771.0,58.1835,58.2016,57.9308,58.1113,41771.0
2017-06-23 09:40:00,64.36,64.42,64.32,64.33,27349.0,58.0842,58.1384,58.0481,58.0572,27349.0
2017-06-23 09:50:00,64.32,64.32,64.21,64.27,34927.0,58.0481,58.0481,57.9489,58.003,34927.0
2017-06-23 10:00:00,64.28,64.35,64.2,64.25,27827.0,58.0121,58.0752,57.9399,57.985,27827.0
2017-06-23 10:10:00,64.25,64.31,64.24,64.27,9100.0,57.985,58.0391,57.976,58.003,9100.0
2017-06-23 10:20:00,64.27,64.33,64.23,64.27,39282.0,58.003,58.0572,57.9669,58.003,39282.0
2017-06-23 10:30:00,64.27,64.3,64.23,64.28,9292.0,58.003,58.0301,57.9669,58.0121,9292.0
2017-06-23 10:40:00,64.29,64.33,64.28,64.33,13058.0,58.0211,58.0572,58.0121,58.0572,13058.0
2017-06-23 10:50:00,64.34,64.37,64.32,64.36,21780.0,58.0662,58.0933,58.0481,58.0842,21780.0
2017-06-23 11:00:00,64.36,64.45,64.35,64.45,136117.0,58.0842,58.1655,58.0752,58.1655,136117.0
2017-06-23 11:10:00,64.45,64.46,64.37,64.46,73312.0,58.1655,58.1745,58.0933,58.1745,73312.0
2017-06-23 11:20:00,64.46,64.48,64.44,64.44,13514.0,58.1745,58.1925,58.1564,58.1564,13514.0
2017-06-23 11:30:00,64.45,64.45,64.35,64.4,42138.0,58.1655,58.1655,58.0752,58.1203,42138.0
2017-06-23 11:40:00,64.4,64.4,64.36,64.39,15183.0,58.1203,58.1203,58.0842,58.1113,15183.0
2017-06-23 11:50:00,64.38,64.4,64.33,64.36,58754.0,58.1023,58.1203,58.0572,58.0842,58754.0
2017-06-23 12:00:00,64.37,64.43,64.36,64.4,39808.0,58.0933,58.1474,58.0842,58.1203,39808.0
2017-06-23 12:10:00,64.4,64.41,64.38,64.39,5771.0,58.1203,58.1294,58.1023,58.1113,5771.0
2017-06-23 12:20:00,64.39,64.42,64.37,64.39,5272.0,58.1113,58.1384,58.0933,58.1113,5272.0
2017-06-23 12:30:00,64.39,64.4,64.37,64.38,43274.0,58.1113,58.1203,58.0933,58.1023,43274.0
2017-06-23 12:40:00,64.39,64.4,64.38,64.4,43413.0,58.1113,58.1203,58.1023,58.1203,43413.0
2017-06-23 12:50:00,64.4,64.4,64.37,64.39,9031.0,58.1203,58.1203,58.0933,58.1113,9031.0
2017-06-23 13:00:00,64.38,64.4,64.33,64.38,32399.0,58.1023,58.1203,58.0572,58.1023,32399.0
2017-06-23 13:10:00,64.39,64.41,64.39,64.41,7580.0,58.1113,58.1294,58.1113,58.1294,7580.0
2017-06-23 13:20:00,64.41,64.42,64.38,64.39,34925.0,58.1294,58.1384,58.1023,58.1113,34925.0
2017-06-23 13:30:00,64.39,64.43,64.39,64.43,11334.0,58.1113,58.1474,58.1113,58.1474,11334.0
2017-06-23 13:40:00,64.42,64.42,64.38,64.39,41088.0,58.1384,58.1384,58.1023,58.1113,41088.0
2017-06-23 13:50:00,64.39,64.44,64.38,64.39,10212.0,58.1113,58.1564,58.1023,58.1113,10212.0
2017-06-23 14:00:00,64.4,64.44,64.39,64.44,10267.0,58.1203,58.1564,58.1113,58.1564,10267.0
2017-06-23 14:10:00,64.44,64.45,64.42,64.42,10622.0,58.1564,58.1655,58.1384,58.1384,10622.0
2017-06-23 14:20:00,64.42,64.43,64.39,64.41,9249.0,58.1384,58.1474,58.1113,58.1294,9249.0
2017-06-23 14:30:00,64.4,64.42,64.36,64.37,13022.0,58.1203,58.1384,58.0842,58.0933,13022.0
2017-06-23 14:40:00,64.38,64.4,64.35,64.36,163597.0,58.1023,58.1203,58.0752,58.0842,163597.0
2017-06-23 14:50:00,64.35,64.36,64.32,64.33,14242.0,58.0752,58.0842,58.0481,58.0572,14242.0
2017-06-23 15:00:00,64.34,64.34,64.26,64.29,22317.0,58.0662,58.0662,57.994,58.0211,22317.0
2017-06-23 15:10:00,64.29,64.33,64.26,64.28,22726.0,58.0211,58.0572,57.994,58.0121,22726.0
2017-06-23 15:20:00,64.28,64.28,64.16,64.18,33970.0,58.0121,58.0121,57.9038,57.9218,33970.0
2017-06-23 15:30:00,64.18,64.21,64.11,64.14,45227.0,57.9218,57.9489,57.8586,57.8857,45227.0
2017-06-23 15:40:00,64.14,64.23,64.09,64.22,71706.0,57.8857,57.9669,57.8406,57.9579,71706.0
2017-06-23 15:50:00,64.22,64.32,64.22,64.28,155969.0,57.9579,58.0481,57.9579,58.0121,155969.0
2017-06-26 09:30:00,64.33,64.43,64.23,64.3,23021.0,58.0572,58.1474,57.9669,58.0301,23021.0
2017-06-26 09:40:00,64.32,64.36,64.23,64.24,27937.0,58.0481,58.0842,57.9669,57.976,27937.0
2017-06-26 09:50:00,64.26,64.39,64.25,64.38,24541.0,57.994,58.1113,57.985,58.1023,24541.0
2017-06-26 10:00:00,64.37,64.38,64.26,64.36,24064.0,58.0933,58.1023,57.994,58.0842,24064.0
2017-06-26 10:10:00,64.38,64.42,64.29,64.4,52367.0,58.1023,58.1384,58.0211,58.1203,52367.0
2017-06-26 10:20:00,64.42,64.5,64.38,64.45,18596.0,58.1384,58.2106,58.1023,58.1655,18596.0
2017-06-26 10:30:00,64.45,64.49,64.36,64.44,19524.0,58.1655,58.2016,58.0842,58.1564,19524.0
2017-06-26 10:40:00,64.43,64.43,64.35,64.37,18131.0,58.1474,58.1474,58.0752,58.0933,18131.0
2017-06-26 10:50:00,64.35,64.41,64.32,64.34,50922.0,58.0752,58.1294,58.0481,58.0662,50922.0
2017-06-26 11:00:00,64.33,64.41,64.21,64.3,96856.0,58.0572,58.1294,57.9489,58.0301,96856.0
2017-06-26 11:10:00,64.3,64.41,64.3,64.4,22671.0,58.0301,58.1294,58.0301,58.1203,22671.0
2017-06-26 11:20:00,64.41,64.41,64.29,64.38,24124.0,58.1294,58.1294,58.0211,58.1023,24124.0
2017-06-26 11:30:00,64.39,64.44,64.34,64.41,44136.0,58.1113,58.1564,58.0662,58.1294,44136.0
2017-06-26 11:40:00,64.41,64.5,64.41,64.46,12830.0,58.1294,58.2106,58.1294,58.1745,12830.0
2017-06-26 11:50:00,64.47,64.51,64.43,64.45,14870.0,58.1835,58.2196,58.1474,58.1655,14870.0
2017-06-26 12:00:00,64.46,64.53,64.46,64.51,16874.0,58.1745,58.2377,58.1745,58.2196,16874.0
2017-06-26 12:10:00,64.51,64.53,64.44,64.46,5363.0,58.2196,58.2377,58.1564,58.1745,5363.0
2017-06-26 12:20:00,64.48,64.48,64.41,64.42,9112.0,58.1925,58.1925,58.1294,58.1384,9112.0
2017-06-26 12:30:00,64.42,64.43,64.36,64.38,62069.0,58.1384,58.1474,58.0842,58.1023,62069.0
2017-06-26 12:40:00,64.39,64.44,64.36,64.42,21324.0,58.1113,58.1564,58.0842,58.1384,21324.0
2017-06-26 12:50:00,64.42,64.47,64.41,64.46,9711.0,58.1384,58.1835,58.1294,58.1745,9711.0
2017-06-26 13:00:00,64.45,64.48,64.4,64.42,14626.0,58.1655,58.1925,58.1203,58.1384,14626.0
2017-06-26 13:10:00,64.42,64.42,64.35,64.35,10836.0,58.1384,58.1384,58.0752,58.0752,10836.0
2017-06-26 13:20:00,64.35,64.41,64.35,64.41,23782.0,58.0752,58.1294,58.0752,58.1294,23782.0
2017-06-26 13:30:00,64.39,64.41,64.35,64.37,11246.0,58.1113,58.1294,58.0752,58.0933,11246.0
2017-06-26 13:40:00,64.38,64.41,64.31,64.34,32217.0,58.1023,58.1294,58.0391,58.0662,32217.0
2017-06-26 13:50:00,64.35,64.41,64.34,64.34,22209.0,58.0752,58.1294,58.0662,58.0662,22209.0
2017-06-26 14:00:00,64.34,64.41,64.32,64.37,54172.0,58.0662,58.1294,58.0481,58.0933,54172.0
2017-06-26 14:10:00,64.36,64.4,64.33,64.34,21964.0,58.0842,58.1203,58.0572,58.0662,21964.0
2017-06-26 14:20:00,64.34,64.4,64.34,64.37,35250.0,58.0662,58.1203,58.0662,58.0933,35250.0
2017-06-26 14:30:00,64.37,64.38,64.35,64.37,13765.0,58.0933,58.1023,58.0752,58.0933,13765.0
2017-06-26 14:40:00,64.37,64.41,64.33,64.36,29252.0,58.0933,58.1294,58.0572,58.0842,29252.0
2017-06-26 14:50:00,64.36,64.41,64.34,64.39,27460.0,58.0842,58.1294,58.0662,58.1113,27460.0
2017-06-26 15:00:00,64.38,64.41,64.34,64.37,34123.0,58.1023,58.1294,58.0662,58.0933,34123.0
2017-06-26 15:10:00,64.37,64.37,64.34,64.37,23726.0,58.0933,58.0933,58.0662,58.0933,23726.0
2017-06-26 15:20:00,64.37,64.4,64.34,64.36,100347.0,58.0933,58.1203,58.0662,58.0842,100347.0
2017-06-26 15:30:00,64.37,64.43,64.36,64.42,35847.0,58.0933,58.1474,58.0842,58.1384,35847.0
2017-06-26 15:40:00,64.42,64.43,64.39,64.41,46710.0,58.1384,58.1474,58.1113,58.1294,46710.0
2017-06-26 15:50:00,64.4,64.42,64.34,64.36,108034.0,58.1203,58.1384,58.0662,58.0842,108034.0
2017-06-27 09:30:00,64.81,64.9,64.37,64.59,95673.0,58.4904,58.5716,58.0933,58.2918,95673.0
2017-06-27 09:40:00,64.59,64.7,64.48,64.7,39113.0,58.2918,58.3911,58.1925,58.3911,39113.0
2017-06-27 09:50:00,64.67,64.77,64.62,64.73,34207.0,58.364,58.4543,58.3189,58.4182,34207.0
2017-06-27 10:00:00,64.76,64.79,64.64,64.64,55465.0,58.4452,58.4723,58.3369,58.3369,55465.0
2017-06-27 10:10:00,64.65,64.73,64.65,64.7,41977.0,58.346,58.4182,58.346,58.3911,41977.0
2017-06-27 10:20:00,64.71,64.79,64.68,64.77,54958.0,58.4001,58.4723,58.373,58.4543,54958.0
2017-06-27 10:30:00,64.77,64.79,64.68,64.77,60541.0,58.4543,58.4723,58.373,58.4543,60541.0
2017-06-27 10:40:00,64.78,64.85,64.77,64.81,37078.0,58.4633,58.5265,58.4543,58.4904,37078.0
2017-06-27 10:50:00,64.8,64.88,64.8,64.85,47942.0,58.4813,58.5535,58.4813,58.5265,47942.0
2017-06-27 11:00:00,64.85,65.1,64.85,65.04,100497.0,58.5265,58.7521,58.5265,58.6979,100497.0
2017-06-27 11:10:00,65.02,65.18,65.0,65.15,69179.0,58.6799,58.8243,58.6618,58.7972,69179.0
2017-06-27 11:20:00,65.16,65.29,65.13,65.26,67001.0,58.8062,58.9236,58.7792,58.8965,67001.0
2017-06-27 11:30:00,65.26,65.44,65.26,65.4,83272.0,58.8965,59.0589,58.8965,59.0228,83272.0
2017-06-27 11:40:00,65.39,65.48,65.31,65.44,80951.0,59.0138,59.095,58.9416,59.0589,80951.0
2017-06-27 11:50:00,65.43,65.48,65.39,65.46,52387.0,59.0499,59.095,59.0138,59.077,52387.0
2017-06-27 12:00:00,65.47,65.58,65.43,65.5,99738.0,59.086,59.1853,59.0499,59.1131,99738.0
2017-06-27 12:10:00,65.49,65.56,65.46,65.5,61529.0,59.1041,59.1672,59.077,59.1131,61529.0
2017-06-27 12:20:00,65.49,65.59,65.48,65.51,41324.0,59.1041,59.1943,59.095,59.1221,41324.0
2017-06-27 12:30:00,65.51,65.53,65.44,65.49,72756.0,59.1221,59.1402,59.0589,59.1041,72756.0
2017-06-27 12:40:00,65.48,65.5,65.42,65.47,86298.0,59.095,59.1131,59.0409,59.086,86298.0
2017-06-27 12:50:00,65.47,65.49,65.43,65.45,40109.0,59.086,59.1041,59.0499,59.068,40109.0
2017-06-27 13:00:00,65.45,65.52,65.44,65.5,94424.0,59.068,59.1311,59.0589,59.1131,94424.0
2017-06-27 13:10:00,65.49,65.52,65.43,65.52,70628.0,59.1041,59.1311,59.0499,59.1311,70628.0
2017-06-27 13:20:00,65.52,65.53,65.45,65.46,34930.0,59.1311,59.1402,59.068,59.077,34930.0
2017-06-27 13:30:00,65.46,65.52,65.35,65.44,183198.0,59.077,59.1311,58.9777,59.0589,183198.0
2017-06-27 13:40:00,65.44,65.49,65.33,65.48,88680.0,59.0589,59.1041,58.9597,59.095,88680.0
2017-06-27 13:50:00,65.48,65.53,65.46,65.53,52072.0,59.095,59.1402,59.077,59.1402,52072.0
2017-06-27 14:00:00,65.54,65.54,65.48,65.49,114216.0,59.1492,59.1492,59.095,59.1041,114216.0
2017-06-27 14:10:00,65.5,65.64,65.48,65.62,76289.0,59.1131,59.2394,59.095,59.2214,76289.0
2017-06-27 14:20:00,65.62,65.71,65.54,65.65,69224.0,59.2214,59.3026,59.1492,59.2485,69224.0
2017-06-27 14:30:00,65.64,65.69,65.59,65.63,110985.0,59.2394,59.2846,59.1943,59.2304,110985.0
2017-06-27 14:40:00,65.63,65.64,65.57,65.57,74297.0,59.2304,59.2394,59.1763,59.1763,74297.0
2017-06-27 14:50:00,65.58,65.59,65.51,65.51,57063.0,59.1853,59.1943,59.1221,59.1221,57063.0
2017-06-27 15:00:00,65.51,65.64,65.47,65.48,100081.0,59.1221,59.2394,59.086,59.095,100081.0
2017-06-27 15:10:00,65.47,65.5,65.43,65.45,75597.0,59.086,59.1131,59.0499,59.068,75597.0
2017-06-27 15:20:00,65.46,65.49,65.44,65.45,86318.0,59.077,59.1041,59.0589,59.068,86318.0
2017-06-27 15:30:00,65.45,65.51,65.44,65.5,104944.0,59.068,59.1221,59.0589,59.1131,104944.0
2017-06-27 15:40:00,65.49,65.52,65.44,65.45,173169.0,59.1041,59.1311,59.0589,59.068,173169.0
2017-06-27 15:50:00,65.45,65.48,65.4,65.44,490394.0,59.068,59.095,59.0228,59.0589,490394.0
2017-06-28 09:30:00,65.82,65.85,65.4,65.65,124674.0,59.4019,59.429,59.0228,59.2485,124674.0
2017-06-28 09:40:00,65.64,66.08,65.64,65.98,446172.0,59.2394,59.6365,59.2394,59.5463,446172.0
2017-06-28 09:50:00,65.97,66.16,65.86,66.16,75322.0,59.5373,59.7087,59.438,59.7087,75322.0
2017-06-28 10:00:00,66.15,66.15,65.88,65.89,173463.0,59.6997,59.6997,59.456,59.4651,173463.0
2017-06-28 10:10:00,65.86,65.94,65.73,65.79,85861.0,59.438,59.5102,59.3207,59.3748,85861.0
2017-06-28 10:20:00,65.79,65.84,65.74,65.8,50038.0,59.3748,59.4199,59.3297,59.3838,50038.0
2017-06-28 10:30:00,65.81,65.95,65.78,65.92,70697.0,59.3929,59.5192,59.3658,59.4921,70697.0
2017-06-28 10:40:00,65.92,66.08,65.89,66.02,105567.0,59.4921,59.6365,59.4651,59.5824,105567.0
2017-06-28 10:50:00,66.04,66.14,65.82,65.82,94530.0,59.6004,59.6907,59.4019,59.4019,94530.0
2017-06-28 11:00:00,65.82,66.01,65.8,65.88,56978.0,59.4019,59.5734,59.3838,59.456,56978.0
2017-06-28 11:10:00,65.88,65.97,65.86,65.97,51407.0,59.456,59.5373,59.438,59.5373,51407.0
2017-06-28 11:20:00,65.96,66.0,65.9,65.91,37202.0,59.5282,59.5643,59.4741,59.4831,37202.0
2017-06-28 11:30:00,65.92,65.99,65.88,65.96,58257.0,59.4921,59.5553,59.456,59.5282,58257.0
2017-06-28 11:40:00,65.97,66.12,65.96,66.12,36978.0,59.5373,59.6726,59.5282,59.6726,36978.0
2017-06-28 11:50:00,66.12,66.2,66.1,66.16,49883.0,59.6726,59.7448,59.6546,59.7087,49883.0
2017-06-28 12:00:00,66.16,66.21,66.12,66.21,38404.0,59.7087,59.7539,59.6726,59.7539,38404.0
2017-06-28 12:10:00,66.2,66.21,66.07,66.15,44456.0,59.7448,59.7539,59.6275,59.6997,44456.0
2017-06-28 12:20:00,66.16,66.19,66.12,66.16,27592.0,59.7087,59.7358,59.6726,59.7087,27592.0
2017-06-28 12:30:00,66.16,66.22,66.14,66.19,52735.0,59.7087,59.7629,59.6907,59.7358,52735.0
2017-06-28 12:40:00,66.19,66.21,66.17,66.18,21128.0,59.7358,59.7539,59.7178,59.7268,21128.0
2017-06-28 12:50:00,66.17,66.23,66.09,66.09,108511.0,59.7178,59.7719,59.6456,59.6456,108511.0
2017-06-28 13:00:00,66.09,66.11,66.03,66.05,53595.0,59.6456,59.6636,59.5914,59.6095,53595.0
2017-06-28 13:10:00,66.04,66.11,66.01,66.08,57652.0,59.6004,59.6636,59.5734,59.6365,57652.0
2017-06-28 13:20:00,66.08,66.1,66.03,66.09,42861.0,59.6365,59.6546,59.5914,59.6456,42861.0
2017-06-28 13:30:00,66.09,66.1,66.04,66.06,33720.0,59.6456,59.6546,59.6004,59.6185,33720.0
2017-06-28 13:40:00,66.06,66.12,66.01,66.12,54460.0,59.6185,59.6726,59.5734,59.6726,54460.0
2017-06-28 13:50:00,66.11,66.2,66.08,66.12,84440.0,59.6636,59.7448,59.6365,59.6726,84440.0
2017-06-28 14:00:00,66.12,66.15,66.07,66.07,50183.0,59.6726,59.6997,59.6275,59.6275,50183.0
2017-06-28 14:10:00,66.07,66.12,66.03,66.08,42751.0,59.6275,59.6726,59.5914,59.6365,42751.0
2017-06-28 14:20:00,66.08,66.13,66.03,66.04,75613.0,59.6365,59.6817,59.5914,59.6004,75613.0
2017-06-28 14:30:00,66.03,66.1,66.01,66.02,83808.0,59.5914,59.6546,59.5734,59.5824,83808.0
2017-06-28 14:40:00,66.01,66.06,65.99,66.01,71331.0,59.5734,59.6185,59.5553,59.5734,71331.0
2017-06-28 14:50:00,66.01,66.02,65.93,66.02,55237.0,59.5734,59.5824,59.5012,59.5824,55237.0
2017-06-28 15:00:00,66.02,66.1,66.01,66.09,73284.0,59.5824,59.6546,59.5734,59.6456,73284.0
2017-06-28 15:10:00,66.08,66.2,66.06,66.19,84663.0,59.6365,59.7448,59.6185,59.7358,84663.0
2017-06-28 15:20:00,66.19,66.19,66.12,66.19,59256.0,59.7358,59.7358,59.6726,59.7358,59256.0
2017-06-28 15:30:00,66.19,66.27,66.18,66.23,86462.0,59.7358,59.808,59.7268,59.7719,86462.0
2017-06-28 15:40:00,66.23,66.25,66.18,66.19,104000.0,59.7719,59.79,59.7268,59.7358,104000.0
2017-06-28 15:50:00,66.18,66.2,66.1,66.12,240615.0,59.7268,59.7448,59.6546,59.6726,240615.0
2017-06-29 09:30:00,66.64,66.73,66.4,66.5,47978.0,60.1419,60.2232,59.9253,60.0156,47978.0
2017-06-29 09:40:00,66.52,66.54,66.15,66.17,45467.0,60.0336,60.0517,59.6997,59.7178,45467.0
2017-06-29 09:50:00,66.16,66.3,66.1,66.21,66696.0,59.7087,59.8351,59.6546,59.7539,66696.0
2017-06-29 10:00:00,66.21,66.21,65.81,65.84,69793.0,59.7539,59.7539,59.3929,59.4199,69793.0
2017-06-29 10:10:00,65.83,65.94,65.77,65.93,49478.0,59.4109,59.5102,59.3568,59.5012,49478.0
2017-06-29 10:20:00,65.94,66.1,65.94,66.06,33922.0,59.5102,59.6546,59.5102,59.6185,33922.0
2017-06-29 10:30:00,66.06,66.06,65.92,65.93,28273.0,59.6185,59.6185,59.4921,59.5012,28273.0
2017-06-29 10:40:00,65.94,66.07,65.94,66.06,28393.0,59.5102,59.6275,59.5102,59.6185,28393.0
2017-06-29 10:50:00,66.06,66.15,66.02,66.1,51872.0,59.6185,59.6997,59.5824,59.6546,51872.0
2017-06-29 11:00:00,66.1,66.15,66.08,66.11,67679.0,59.6546,59.6997,59.6365,59.6636,67679.0
2017-06-29 11:10:00,66.11,66.15,66.07,66.12,87198.0,59.6636,59.6997,59.6275,59.6726,87198.0
2017-06-29 11:20:00,66.12,66.16,66.07,66.1,43298.0,59.6726,59.7087,59.6275,59.6546,43298.0
2017-06-29 11:30:00,66.11,66.11,65.99,66.0,149881.0,59.6636,59.6636,59.5553,59.5643,149881.0
2017-06-29 11:40:00,66.01,66.06,65.97,65.97,47988.0,59.5734,59.6185,59.5373,59.5373,47988.0
2017-06-29 11:50:00,65.96,66.01,65.87,65.87,68509.0,59.5282,59.5734,59.447,59.447,68509.0
2017-06-29 12:00:00,65.87,65.88,65.73,65.78,38922.0,59.447,59.456,59.3207,59.3658,38922.0
2017-06-29 12:10:00,65.79,65.84,65.74,65.79,29125.0,59.3748,59.4199,59.3297,59.3748,29125.0
2017-06-29 12:20:00,65.8,65.84,65.77,65.78,23627.0,59.3838,59.4199,59.3568,59.3658,23627.0
2017-06-29 12:30:00,65.78,65.82,65.72,65.76,53167.0,59.3658,59.4019,59.3116,59.3477,53167.0
2017-06-29 12:40:00,65.76,65.81,65.71,65.75,51816.0,59.3477,59.3929,59.3026,59.3387,51816.0
2017-06-29 12:50:00,65.75,65.81,65.73,65.78,73630.0,59.3387,59.3929,59.3207,59.3658,73630.0
2017-06-29 13:00:00,65.77,65.83,65.73,65.76,99947.0,59.3568,59.4109,59.3207,59.3477,99947.0
2017-06-29 13:10:00,65.75,65.8,65.71,65.76,125858.0,59.3387,59.3838,59.3026,59.3477,125858.0
2017-06-29 13:20:00,65.75,65.8,65.64,65.64,178952.0,59.3387,59.3838,59.2394,59.2394,178952.0
2017-06-29 13:30:00,65.66,65.91,65.66,65.81,81794.0,59.2575,59.4831,59.2575,59.3929,81794.0
2017-06-29 13:40:00,65.83,65.89,65.8,65.87,29783.0,59.4109,59.4651,59.3838,59.447,29783.0
2017-06-29 13:50:00,65.89,65.98,65.85,65.92,60034.0,59.4651,59.5463,59.429,59.4921,60034.0
2017-06-29 14:00:00,65.91,65.91,65.8,65.8,168059.0,59.4831,59.4831,59.3838,59.3838,168059.0
2017-06-29 14:10:00,65.79,65.88,65.78,65.84,37440.0,59.3748,59.456,59.3658,59.4199,37440.0
2017-06-29 14:20:00,65.83,65.89,65.81,65.89,51279.0,59.4109,59.4651,59.3929,59.4651,51279.0
2017-06-29 14:30:00,65.88,65.89,65.82,65.85,18941.0,59.456,59.4651,59.4019,59.429,18941.0
2017-06-29 14:40:00,65.84,65.92,65.83,65.89,22825.0,59.4199,59.4921,59.4109,59.4651,22825.0
2017-06-29 14:50:00,65.9,65.95,65.88,65.95,21151.0,59.4741,59.5192,59.456,59.5192,21151.0
2017-06-29 15:00:00,65.95,66.01,65.94,65.99,32185.0,59.5192,59.5734,59.5102,59.5553,32185.0
2017-06-29 15:10:00,65.98,66.0,65.92,65.99,28922.0,59.5463,59.5643,59.4921,59.5553,28922.0
2017-06-29 15:20:00,65.98,66.01,65.91,65.94,32894.0,59.5463,59.5734,59.4831,59.5102,32894.0
2017-06-29 15:30:00,65.94,66.08,65.94,66.08,44564.0,59.5102,59.6365,59.5102,59.6365,44564.0
2017-06-29 15:40:00,66.07,66.07,65.91,65.92,59744.0,59.6275,59.6275,59.4831,59.4921,59744.0
2017-06-29 15:50:00,65.92,65.93,65.82,65.85,162098.0,59.4921,59.5012,59.4019,59.429,162098.0
2017-06-30 09:30:00,65.91,66.19,65.71,65.84,112184.0,59.4831,59.7358,59.3026,59.4199,112184.0
2017-06-30 09:40:00,65.87,66.1,65.85,66.04,23695.0,59.447,59.6546,59.429,59.6004,23695.0
2017-06-30 09:50:00,66.04,66.07,65.89,65.95,90180.0,59.6004,59.6275,59.4651,59.5192,90180.0
2017-06-30 10:00:00,65.97,66.19,65.86,66.19,156465.0,59.5373,59.7358,59.438,59.7358,156465.0
2017-06-30 10:10:00,66.2,66.21,65.95,66.03,18920.0,59.7448,59.7539,59.5192,59.5914,18920.0
2017-06-30 10:20:00,66.03,66.07,65.86,65.93,26960.0,59.5914,59.6275,59.438,59.5012,26960.0
2017-06-30 10:30:00,65.97,66.02,65.9,65.93,22524.0,59.5373,59.5824,59.4741,59.5012,22524.0
2017-06-30 10:40:00,65.93,66.01,65.88,65.88,100928.0,59.5012,59.5734,59.456,59.456,100928.0
2017-06-30 10:50:00,65.91,65.97,65.87,65.94,36354.0,59.4831,59.5373,59.447,59.5102,36354.0
2017-06-30 11:00:00,65.94,65.97,65.88,65.93,46383.0,59.5102,59.5373,59.456,59.5012,46383.0
2017-06-30 11:10:00,65.92,66.01,65.92,66.01,26606.0,59.4921,59.5734,59.4921,59.5734,26606.0
2017-06-30 11:20:00,66.01,66.11,66.0,66.0,63953.0,59.5734,59.6636,59.5643,59.5643,63953.0
2017-06-30 11:30:00,65.99,66.04,65.97,66.04,23819.0,59.5553,59.6004,59.5373,59.6004,23819.0
2017-06-30 11:40:00,66.05,66.12,66.03,66.11,19668.0,59.6095,59.6726,59.5914,59.6636,19668.0
2017-06-30 11:50:00,66.1,66.18,66.1,66.16,25133.0,59.6546,59.7268,59.6546,59.7087,25133.0
2017-06-30 12:00:00,66.16,66.18,66.14,66.17,27309.0,59.7087,59.7268,59.6907,59.7178,27309.0
2017-06-30 12:10:00,66.16,66.25,66.16,66.18,31537.0,59.7087,59.79,59.7087,59.7268,31537.0
2017-06-30 12:20:00,66.18,66.19,66.17,66.17,40622.0,59.7268,59.7358,59.7178,59.7178,40622.0
2017-06-30 12:30:00,66.17,66.2,66.15,66.17,18350.0,59.7178,59.7448,59.6997,59.7178,18350.0
2017-06-30 12:40:00,66.16,66.17,66.1,66.11,21577.0,59.7087,59.7178,59.6546,59.6636,21577.0
2017-06-30 12:50:00,66.1,66.12,66.01,66.03,24992.0,59.6546,59.6726,59.5734,59.5914,24992.0
2017-06-30 13:00:00,66.03,66.05,65.91,65.98,40546.0,59.5914,59.6095,59.4831,59.5463,40546.0
2017-06-30 13:10:00,65.96,66.02,65.95,65.98,15367.0,59.5282,59.5824,59.5192,59.5463,15367.0
2017-06-30 13:20:00,65.99,66.01,65.94,66.01,15909.0,59.5553,59.5734,59.5102,59.5734,15909.0
2017-06-30 13:30:00,66.0,66.0,65.92,65.97,47008.0,59.5643,59.5643,59.4921,59.5373,47008.0
2017-06-30 13:40:00,65.96,65.99,65.96,65.97,16798.0,59.5282,59.5553,59.5282,59.5373,16798.0
2017-06-30 13:50:00,65.97,66.01,65.93,65.93,29075.0,59.5373,59.5734,59.5012,59.5012,29075.0
2017-06-30 14:00:00,65.92,65.93,65.81,65.87,46069.0,59.4921,59.5012,59.3929,59.447,46069.0
2017-06-30 14:10:00,65.87,65.9,65.84,65.87,23055.0,59.447,59.4741,59.4199,59.447,23055.0
2017-06-30 14:20:00,65.87,65.91,65.85,65.9,63276.0,59.447,59.4831,59.429,59.4741,63276.0
2017-06-30 14:30:00,65.9,65.92,65.85,65.88,26597.0,59.4741,59.4921,59.429,59.456,26597.0
2017-06-30 14:40:00,65.89,65.94,65.85,65.94,19688.0,59.4651,59.5102,59.429,59.5102,19688.0
2017-06-30 14:50:00,65.94,66.06,65.93,66.04,28369.0,59.5102,59.6185,59.5012,59.6004,28369.0
2017-06-30 15:00:00,66.04,66.1,66.02,66.06,26622.0,59.6004,59.6546,59.5824,59.6185,26622.0
2017-06-30 15:10:00,66.07,66.08,66.01,66.03,35181.0,59.6275,59.6365,59.5734,59.5914,35181.0
2017-06-30 15:20:00,66.04,66.1,66.03,66.07,32564.0,59.6004,59.6546,59.5914,59.6275,32564.0
2017-06-30 15:30:00,66.07,66.13,66.07,66.09,44211.0,59.6275,59.6817,59.6275,59.6456,44211.0
2017-06-30 15:40:00,66.09,66.19,66.08,66.18,75476.0,59.6456,59.7358,59.6365,59.7268,75476.0
2017-06-30 15:50:00,66.18,66.18,65.91,65.93,198030.0,59.7268,59.7268,59.4831,59.5012,198030.0
2017-07-03 09:30:00,66.07,66.53,65.95,66.45,101995.0,59.6275,60.0427,59.5192,59.9705,101995.0
2017-07-03 09:40:00,66.45,66.51,66.34,66.45,37215.0,59.9705,60.0246,59.8712,59.9705,37215.0
2017-07-03 09:50:00,66.45,66.45,66.36,66.4,44854.0,59.9705,59.9705,59.8892,59.9253,44854.0
2017-07-03 10:00:00,66.4,66.61,66.38,66.61,40750.0,59.9253,60.1149,59.9073,60.1149,40750.0
2017-07-03 10:10:00,66.61,66.71,66.55,66.56,34559.0,60.1149,60.2051,60.0607,60.0697,34559.0
2017-07-03 10:20:00,66.58,66.67,66.58,66.66,33715.0,60.0878,60.169,60.0878,60.16,33715.0
2017-07-03 10:30:00,66.66,66.67,66.59,66.64,30142.0,60.16,60.169,60.0968,60.1419,30142.0
2017-07-03 10:40:00,66.63,66.8,66.59,66.78,85124.0,60.1329,60.2863,60.0968,60.2683,85124.0
2017-07-03 10:50:00,66.78,66.9,66.76,66.84,129139.0,60.2683,60.3766,60.2502,60.3224,129139.0
2017-07-03 11:00:00,66.85,66.88,66.71,66.71,77705.0,60.3314,60.3585,60.2051,60.2051,77705.0
2017-07-03 11:10:00,66.71,66.77,66.64,66.67,41944.0,60.2051,60.2593,60.1419,60.169,41944.0
2017-07-03 11:20:00,66.66,66.7,66.64,66.67,34610.0,60.16,60.1961,60.1419,60.169,34610.0
2017-07-03 11:30:00,66.67,66.67,66.56,66.61,48159.0,60.169,60.169,60.0697,60.1149,48159.0
2017-07-03 11:40:00,66.61,66.68,66.6,66.66,50965.0,60.1149,60.178,60.1058,60.16,50965.0
2017-07-03 11:50:00,66.66,66.68,66.63,66.63,44617.0,60.16,60.178,60.1329,60.1329,44617.0
2017-07-03 12:00:00,66.64,66.66,66.42,66.46,99614.0,60.1419,60.16,59.9434,59.9795,99614.0
2017-07-03 12:10:00,66.45,66.45,66.28,66.42,73881.0,59.9705,59.9705,59.817,59.9434,73881.0
2017-07-03 12:20:00,66.42,66.62,66.41,66.62,137461.0,59.9434,60.1239,59.9344,60.1239,137461.0
2017-07-03 12:30:00,66.62,66.81,66.59,66.81,122017.0,60.1239,60.2953,60.0968,60.2953,122017.0
2017-07-03 12:40:00,66.82,66.83,66.62,66.66,138640.0,60.3044,60.3134,60.1239,60.16,138640.0
2017-07-03 12:50:00,66.66,66.76,66.66,66.7,198114.0,60.16,60.2502,60.16,60.1961,198114.0
2017-07-05 09:30:00,66.66,66.89,66.19,66.27,125396.0,60.16,60.3675,59.7358,59.808,125396.0
2017-07-05 09:40:00,66.29,66.63,66.24,66.54,80738.0,59.8261,60.1329,59.7809,60.0517,80738.0
2017-07-05 09:50:00,66.55,66.56,66.24,66.28,59931.0,60.0607,60.0697,59.7809,59.817,59931.0
2017-07-05 10:00:00,66.27,66.27,65.97,66.08,132573.0,59.808,59.808,59.5373,59.6365,132573.0
2017-07-05 10:10:00,66.08,66.18,66.06,66.13,53371.0,59.6365,59.7268,59.6185,59.6817,53371.0
2017-07-05 10:20:00,66.13,66.27,66.13,66.25,49155.0,59.6817,59.808,59.6817,59.79,49155.0
2017-07-05 10:30:00,66.25,66.33,66.19,66.33,47303.0,59.79,59.8622,59.7358,59.8622,47303.0
2017-07-05 10:40:00,66.33,66.4,66.29,66.3,45882.0,59.8622,59.9253,59.8261,59.8351,45882.0
2017-07-05 10:50:00,66.3,66.61,66.29,66.6,38084.0,59.8351,60.1149,59.8261,60.1058,38084.0
2017-07-05 11:00:00,66.61,66.66,66.55,66.58,37618.0,60.1149,60.16,60.0607,60.0878,37618.0
2017-07-05 11:10:00,66.57,66.57,66.49,66.52,45265.0,60.0788,60.0788,60.0066,60.0336,45265.0
2017-07-05 11:20:00,66.52,66.57,66.45,66.56,61329.0,60.0336,60.0788,59.9705,60.0697,61329.0
2017-07-05 11:30:00,66.56,66.57,66.42,66.42,34149.0,60.0697,60.0788,59.9434,59.9434,34149.0
2017-07-05 11:40:00,66.42,66.46,66.33,66.35,29407.0,59.9434,59.9795,59.8622,59.8802,29407.0
2017-07-05 11:50:00,66.36,66.42,66.32,66.36,28228.0,59.8892,59.9434,59.8531,59.8892,28228.0
2017-07-05 12:00:00,66.37,66.38,66.32,66.35,27428.0,59.8983,59.9073,59.8531,59.8802,27428.0
2017-07-05 12:10:00,66.34,66.35,66.28,66.33,27794.0,59.8712,59.8802,59.817,59.8622,27794.0
2017-07-05 12:20:00,66.33,66.35,66.25,66.26,33690.0,59.8622,59.8802,59.79,59.799,33690.0
2017-07-05 12:30:00,66.26,66.37,66.24,66.33,45197.0,59.799,59.8983,59.7809,59.8622,45197.0
2017-07-05 12:40:00,66.34,66.37,66.31,66.34,42278.0,59.8712,59.8983,59.8441,59.8712,42278.0
2017-07-05 12:50:00,66.34,66.36,66.29,66.34,37100.0,59.8712,59.8892,59.8261,59.8712,37100.0
2017-07-05 13:00:00,66.34,66.39,66.32,66.38,46942.0,59.8712,59.9163,59.8531,59.9073,46942.0
2017-07-05 13:10:00,66.38,66.48,66.34,66.46,79311.0,59.9073,59.9975,59.8712,59.9795,79311.0
2017-07-05 13:20:00,66.47,66.57,66.46,66.56,51657.0,59.9885,60.0788,59.9795,60.0697,51657.0
2017-07-05 13:30:00,66.56,66.59,66.55,66.58,47132.0,60.0697,60.0968,60.0607,60.0878,47132.0
2017-07-05 13:40:00,66.58,66.59,66.46,66.46,42438.0,60.0878,60.0968,59.9795,59.9795,42438.0
2017-07-05 13:50:00,66.47,66.49,66.38,66.38,43829.0,59.9885,60.0066,59.9073,59.9073,43829.0
2017-07-05 14:00:00,66.39,66.48,66.37,66.41,37682.0,59.9163,59.9975,59.8983,59.9344,37682.0
2017-07-05 14:10:00,66.41,66.42,66.35,66.36,41040.0,59.9344,59.9434,59.8802,59.8892,41040.0
2017-07-05 14:20:00,66.36,66.38,66.34,66.37,29024.0,59.8892,59.9073,59.8712,59.8983,29024.0
2017-07-05 14:30:00,66.37,66.42,66.35,66.37,36470.0,59.8983,59.9434,59.8802,59.8983,36470.0
2017-07-05 14:40:00,66.37,66.39,66.35,66.37,43096.0,59.8983,59.9163,59.8802,59.8983,43096.0
2017-07-05 14:50:00,66.37,66.42,66.32,66.32,35512.0,59.8983,59.9434,59.8531,59.8531,35512.0
2017-07-05 15:00:00,66.32,66.34,66.26,66.31,50069.0,59.8531,59.8712,59.799,59.8441,50069.0
2017-07-05 15:10:00,66.32,66.36,66.3,66.34,29534.0,59.8531,59.8892,59.8351,59.8712,29534.0
2017-07-05 15:20:00,66.34,66.37,66.32,66.33,54548.0,59.8712,59.8983,59.8531,59.8622,54548.0
2017-07-05 15:30:00,66.32,66.35,66.3,66.31,69933.0,59.8531,59.8802,59.8351,59.8441,69933.0
2017-07-05 15:40:00,66.32,66.35,66.3,66.31,82149.0,59.8531,59.8802,59.8351,59.8441,82149.0
2017-07-05 15:50:00,66.31,66.31,66.18,66.22,300539.0,59.8441,59.8441,59.7268,59.7629,300539.0
2017-07-06 09:30:00,66.17,66.27,66.08,66.09,62832.0,59.7178,59.808,59.6365,59.6456,62832.0
2017-07-06 09:40:00,66.12,66.15,65.84,65.87,37091.0,59.6726,59.6997,59.4199,59.447,37091.0
2017-07-06 09:50:00,65.86,66.03,65.85,65.97,43414.0,59.438,59.5914,59.429,59.5373,43414.0
2017-07-06 10:00:00,65.97,66.12,65.94,66.08,49401.0,59.5373,59.6726,59.5102,59.6365,49401.0
2017-07-06 10:10:00,66.08,66.28,66.07,66.28,26053.0,59.6365,59.817,59.6275,59.817,26053.0
2017-07-06 10:20:00,66.28,66.39,66.22,66.28,34681.0,59.817,59.9163,59.7629,59.817,34681.0
2017-07-06 10:30:00,66.27,66.34,66.18,66.23,95650.0,59.808,59.8712,59.7268,59.7719,95650.0
2017-07-06 10:40:00,66.22,66.3,66.14,66.3,46397.0,59.7629,59.8351,59.6907,59.8351,46397.0
2017-07-06 10:50:00,66.29,66.41,66.25,66.34,42390.0,59.8261,59.9344,59.79,59.8712,42390.0
2017-07-06 11:00:00,66.35,66.53,66.28,66.48,79922.0,59.8802,60.0427,59.817,59.9975,79922.0
2017-07-06 11:10:00,66.49,66.61,66.46,66.57,60089.0,60.0066,60.1149,59.9795,60.0788,60089.0
2017-07-06 11:20:00,66.56,66.61,66.38,66.39,58202.0,60.0697,60.1149,59.9073,59.9163,58202.0
2017-07-06 11:30:00,66.39,66.5,66.36,66.47,40532.0,59.9163,60.0156,59.8892,59.9885,40532.0
2017-07-06 11:40:00,66.48,66.59,66.46,66.59,60545.0,59.9975,60.0968,59.9795,60.0968,60545.0
2017-07-06 11:50:00,66.59,66.68,66.55,66.65,35401.0,60.0968,60.178,60.0607,60.151,35401.0
2017-07-06 12:00:00,66.66,66.69,66.57,66.63,38162.0,60.16,60.1871,60.0788,60.1329,38162.0
2017-07-06 12:10:00,66.63,66.64,66.49,66.52,31376.0,60.1329,60.1419,60.0066,60.0336,31376.0
2017-07-06 12:20:00,66.5,66.54,66.42,66.42,33015.0,60.0156,60.0517,59.9434,59.9434,33015.0
2017-07-06 12:30:00,66.43,66.5,66.42,66.43,36602.0,59.9524,60.0156,59.9434,59.9524,36602.0
2017-07-06 12:40:00,66.43,66.48,66.4,66.45,29204.0,59.9524,59.9975,59.9253,59.9705,29204.0
2017-07-06 12:50:00,66.45,66.49,66.41,66.45,30534.0,59.9705,60.0066,59.9344,59.9705,30534.0
2017-07-06 13:00:00,66.47,66.65,66.47,66.64,34637.0,59.9885,60.151,59.9885,60.1419,34637.0
2017-07-06 13:10:00,66.63,66.65,66.58,66.62,40771.0,60.1329,60.151,60.0878,60.1239,40771.0
2017-07-06 13:20:00,66.61,66.62,66.56,66.62,32439.0,60.1149,60.1239,60.0697,60.1239,32439.0
2017-07-06 13:30:00,66.62,66.65,66.36,66.6,48846.0,60.1239,60.151,59.8892,60.1058,48846.0
2017-07-06 13:40:00,66.6,66.6,66.37,66.4,39096.0,60.1058,60.1058,59.8983,59.9253,39096.0
2017-07-06 13:50:00,66.4,66.43,66.35,66.42,32331.0,59.9253,59.9524,59.8802,59.9434,32331.0
2017-07-06 14:00:00,66.42,66.44,66.31,66.36,42881.0,59.9434,59.9614,59.8441,59.8892,42881.0
2017-07-06 14:10:00,66.36,66.36,66.19,66.21,35679.0,59.8892,59.8892,59.7358,59.7539,35679.0
2017-07-06 14:20:00,66.2,66.24,66.19,66.23,30323.0,59.7448,59.7809,59.7358,59.7719,30323.0
2017-07-06 14:30:00,66.22,66.27,66.18,66.27,46866.0,59.7629,59.808,59.7268,59.808,46866.0
2017-07-06 14:40:00,66.27,66.28,66.2,66.25,37257.0,59.808,59.817,59.7448,59.79,37257.0
2017-07-06 14:50:00,66.24,66.29,66.21,66.26,41825.0,59.7809,59.8261,59.7539,59.799,41825.0
2017-07-06 15:00:00,66.26,66.27,66.22,66.26,41898.0,59.799,59.808,59.7629,59.799,41898.0
2017-07-06 15:10:00,66.26,66.26,66.17,66.17,47592.0,59.799,59.799,59.7178,59.7178,47592.0
2017-07-06 15:20:00,66.17,66.17,65.99,66.0,59576.0,59.7178,59.7178,59.5553,59.5643,59576.0
2017-07-06 15:30:00,66.0,66.08,65.94,66.07,89193.0,59.5643,59.6365,59.5102,59.6275,89193.0
2017-07-06 15:40:00,66.07,66.11,66.0,66.1,99297.0,59.6275,59.6636,59.5643,59.6546,99297.0
2017-07-06 15:50:00,66.09,66.1,65.95,65.97,225312.0,59.6456,59.6546,59.5192,59.5373,225312.0
2017-07-07 09:30:00,66.13,66.13,65.67,65.78,82139.0,59.6817,59.6817,59.2665,59.3658,82139.0
2017-07-07 09:40:00,65.77,65.91,65.7,65.72,62715.0,59.3568,59.4831,59.2936,59.3116,62715.0
2017-07-07 09:50:00,65.74,65.88,65.7,65.76,50278.0,59.3297,59.456,59.2936,59.3477,50278.0
2017-07-07 10:00:00,65.78,66.03,65.78,65.95,29313.0,59.3658,59.5914,59.3658,59.5192,29313.0
2017-07-07 10:10:00,65.95,66.08,65.94,66.05,40695.0,59.5192,59.6365,59.5102,59.6095,40695.0
2017-07-07 10:20:00,66.05,66.08,65.99,66.05,35587.0,59.6095,59.6365,59.5553,59.6095,35587.0
2017-07-07 10:30:00,66.06,66.11,65.98,66.1,60363.0,59.6185,59.6636,59.5463,59.6546,60363.0
2017-07-07 10:40:00,66.1,66.12,66.04,66.06,47898.0,59.6546,59.6726,59.6004,59.6185,47898.0
2017-07-07 10:50:00,66.07,66.09,66.04,66.07,27392.0,59.6275,59.6456,59.6004,59.6275,27392.0
2017-07-07 11:00:00,66.06,66.12,66.05,66.12,41746.0,59.6185,59.6726,59.6095,59.6726,41746.0
2017-07-07 11:10:00,66.12,66.22,66.11,66.2,26878.0,59.6726,59.7629,59.6636,59.7448,26878.0
2017-07-07 11:20:00,66.2,66.32,66.17,66.32,27853.0,59.7448,59.8531,59.7178,59.8531,27853.0
2017-07-07 11:30:00,66.31,66.33,66.25,66.28,87862.0,59.8441,59.8622,59.79,59.817,87862.0
2017-07-07 11:40:00,66.28,66.33,66.24,66.25,29288.0,59.817,59.8622,59.7809,59.79,29288.0
2017-07-07 11:50:00,66.26,66.34,66.25,66.33,21592.0,59.799,59.8712,59.79,59.8622,21592.0
2017-07-07 12:00:00,66.34,66.35,66.31,66.35,23599.0,59.8712,59.8802,59.8441,59.8802,23599.0
2017-07-07 12:10:00,66.35,66.43,66.31,66.4,23090.0,59.8802,59.9524,59.8441,59.9253,23090.0
2017-07-07 12:20:00,66.4,66.43,66.36,66.4,33055.0,59.9253,59.9524,59.8892,59.9253,33055.0
2017-07-07 12:30:00,66.41,66.42,66.34,66.38,26729.0,59.9344,59.9434,59.8712,59.9073,26729.0
2017-07-07 12:40:00,66.39,66.39,66.34,66.35,35372.0,59.9163,59.9163,59.8712,59.8802,35372.0
2017-07-07 12:50:00,66.34,66.35,66.3,66.31,44350.0,59.8712,59.8802,59.8351,59.8441,44350.0
2017-07-07 13:00:00,66.31,66.32,66.3,66.31,15384.0,59.8441,59.8531,59.8351,59.8441,15384.0
2017-07-07 13:10:00,66.31,66.39,66.29,66.39,20149.0,59.8441,59.9163,59.8261,59.9163,20149.0
2017-07-07 13:20:00,66.4,66.43,66.39,66.42,14029.0,59.9253,59.9524,59.9163,59.9434,14029.0
2017-07-07 13:30:00,66.43,66.46,66.41,66.42,13596.0,59.9524,59.9795,59.9344,59.9434,13596.0
2017-07-07 13:40:00,66.42,66.44,66.34,66.34,25930.0,59.9434,59.9614,59.8712,59.8712,25930.0
2017-07-07 13:50:00,66.33,66.33,66.25,66.26,29209.0,59.8622,59.8622,59.79,59.799,29209.0
2017-07-07 14:00:00,66.26,66.26,66.19,66.26,45974.0,59.799,59.799,59.7358,59.799,45974.0
2017-07-07 14:10:00,66.26,66.27,66.18,66.19,28811.0,59.799,59.808,59.7268,59.7358,28811.0
2017-07-07 14:20:00,66.19,66.19,66.1,66.1,22311.0,59.7358,59.7358,59.6546,59.6546,22311.0
2017-07-07 14:30:00,66.1,66.13,66.08,66.11,24306.0,59.6546,59.6817,59.6365,59.6636,24306.0
2017-07-07 14:40:00,66.12,66.12,65.99,65.99,52472.0,59.6726,59.6726,59.5553,59.5553,52472.0
2017-07-07 14:50:00,66.0,66.04,65.94,65.96,52510.0,59.5643,59.6004,59.5102,59.5282,52510.0
2017-07-07 15:00:00,65.97,66.0,65.94,65.98,38736.0,59.5373,59.5643,59.5102,59.5463,38736.0
2017-07-07 15:10:00,65.98,66.0,65.95,65.98,40045.0,59.5463,59.5643,59.5192,59.5463,40045.0
2017-07-07 15:20:00,65.98,66.01,65.95,65.98,42483.0,59.5463,59.5734,59.5192,59.5463,42483.0
2017-07-07 15:30:00,65.98,66.0,65.88,65.99,135629.0,59.5463,59.5643,59.456,59.5553,135629.0
2017-07-07 15:40:00,65.98,66.08,65.98,66.0,82799.0,59.5463,59.6365,59.5463,59.5643,82799.0
2017-07-07 15:50:00,66.01,66.01,65.89,65.92,282462.0,59.5734,59.5734,59.4651,59.4921,282462.0
2017-07-10 09:30:00,65.91,66.03,65.75,65.79,88043.0,59.4831,59.5914,59.3387,59.3748,88043.0
2017-07-10 09:40:00,65.82,65.88,65.74,65.86,71415.0,59.4019,59.456,59.3297,59.438,71415.0
2017-07-10 09:50:00,65.85,65.95,65.83,65.89,149104.0,59.429,59.5192,59.4109,59.4651,149104.0
2017-07-10 10:00:00,65.89,65.9,65.73,65.79,64322.0,59.4651,59.4741,59.3207,59.3748,64322.0
2017-07-10 10:10:00,65.8,65.99,65.8,65.92,51762.0,59.3838,59.5553,59.3838,59.4921,51762.0
2017-07-10 10:20:00,65.93,65.94,65.84,65.84,58733.0,59.5012,59.5102,59.4199,59.4199,58733.0
2017-07-10 10:30:00,65.84,65.86,65.77,65.8,35428.0,59.4199,59.438,59.3568,59.3838,35428.0
2017-07-10 10:40:00,65.81,65.82,65.77,65.79,39099.0,59.3929,59.4019,59.3568,59.3748,39099.0
2017-07-10 10:50:00,65.79,65.88,65.77,65.8,103527.0,59.3748,59.456,59.3568,59.3838,103527.0
2017-07-10 11:00:00,65.8,65.85,65.74,65.8,58099.0,59.3838,59.429,59.3297,59.3838,58099.0
2017-07-10 11:10:00,65.8,65.83,65.74,65.8,58462.0,59.3838,59.4109,59.3297,59.3838,58462.0
2017-07-10 11:20:00,65.81,65.81,65.75,65.77,47099.0,59.3929,59.3929,59.3387,59.3568,47099.0
2017-07-10 11:30:00,65.78,65.81,65.74,65.78,50450.0,59.3658,59.3929,59.3297,59.3658,50450.0
2017-07-10 11:40:00,65.78,65.8,65.76,65.77,27694.0,59.3658,59.3838,59.3477,59.3568,27694.0
2017-07-10 11:50:00,65.77,65.8,65.75,65.77,93894.0,59.3568,59.3838,59.3387,59.3568,93894.0
2017-07-10 12:00:00,65.77,65.79,65.74,65.76,58701.0,59.3568,59.3748,59.3297,59.3477,58701.0
2017-07-10 12:10:00,65.76,65.83,65.76,65.81,147500.0,59.3477,59.4109,59.3477,59.3929,147500.0
2017-07-10 12:20:00,65.82,65.84,65.8,65.84,30050.0,59.4019,59.4199,59.3838,59.4199,30050.0
2017-07-10 12:30:00,65.84,65.92,65.82,65.92,30632.0,59.4199,59.4921,59.4019,59.4921,30632.0
2017-07-10 12:40:00,65.92,65.95,65.74,65.8,91088.0,59.4921,59.5192,59.3297,59.3838,91088.0
2017-07-10 12:50:00,65.8,65.83,65.79,65.83,27172.0,59.3838,59.4109,59.3748,59.4109,27172.0
2017-07-10 13:00:00,65.82,65.83,65.75,65.78,110545.0,59.4019,59.4109,59.3387,59.3658,110545.0
2017-07-10 13:10:00,65.78,65.8,65.73,65.78,22320.0,59.3658,59.3838,59.3207,59.3658,22320.0
2017-07-10 13:20:00,65.78,65.81,65.75,65.76,38481.0,59.3658,59.3929,59.3387,59.3477,38481.0
2017-07-10 13:30:00,65.77,65.78,65.65,65.65,28235.0,59.3568,59.3658,59.2485,59.2485,28235.0
2017-07-10 13:40:00,65.66,65.72,65.66,65.68,16270.0,59.2575,59.3116,59.2575,59.2755,16270.0
2017-07-10 13:50:00,65.69,65.71,65.67,65.68,16439.0,59.2846,59.3026,59.2665,59.2755,16439.0
2017-07-10 14:00:00,65.68,65.71,65.65,65.66,19266.0,59.2755,59.3026,59.2485,59.2575,19266.0
2017-07-10 14:10:00,65.66,65.68,65.64,65.68,25224.0,59.2575,59.2755,59.2394,59.2755,25224.0
2017-07-10 14:20:00,65.67,65.69,65.62,65.69,32355.0,59.2665,59.2846,59.2214,59.2846,32355.0
2017-07-10 14:30:00,65.68,65.81,65.68,65.72,142864.0,59.2755,59.3929,59.2755,59.3116,142864.0
2017-07-10 14:40:00,65.72,65.75,65.67,65.67,29998.0,59.3116,59.3387,59.2665,59.2665,29998.0
2017-07-10 14:50:00,65.66,65.67,65.62,65.66,25721.0,59.2575,59.2665,59.2214,59.2575,25721.0
2017-07-10 15:00:00,65.66,65.69,65.65,65.68,42285.0,59.2575,59.2846,59.2485,59.2755,42285.0
2017-07-10 15:10:00,65.68,65.68,65.61,65.64,129090.0,59.2755,59.2755,59.2124,59.2394,129090.0
2017-07-10 15:20:00,65.65,65.65,65.55,65.59,51930.0,59.2485,59.2485,59.1582,59.1943,51930.0
2017-07-10 15:30:00,65.59,65.65,65.58,65.64,92241.0,59.1943,59.2485,59.1853,59.2394,92241.0
2017-07-10 15:40:00,65.65,65.65,65.54,65.56,98491.0,59.2485,59.2485,59.1492,59.1672,98491.0
2017-07-10 15:50:00,65.55,65.59,65.5,65.52,272035.0,59.1582,59.1943,59.1131,59.1311,272035.0
2017-07-11 09:30:00,65.57,65.98,65.5,65.96,69616.0,59.1763,59.5463,59.1131,59.5282,69616.0
2017-07-11 09:40:00,65.97,66.03,65.82,66.03,42050.0,59.5373,59.5914,59.4019,59.5914,42050.0
2017-07-11 09:50:00,66.03,66.1,65.98,66.03,44529.0,59.5914,59.6546,59.5463,59.5914,44529.0
2017-07-11 10:00:00,66.04,66.04,65.81,65.82,36824.0,59.6004,59.6004,59.3929,59.4019,36824.0
2017-07-11 10:10:00,65.81,65.85,65.7,65.7,75610.0,59.3929,59.429,59.2936,59.2936,75610.0
2017-07-11 10:20:00,65.7,65.75,65.7,65.71,55156.0,59.2936,59.3387,59.2936,59.3026,55156.0
2017-07-11 10:30:00,65.72,65.83,65.71,65.71,61259.0,59.3116,59.4109,59.3026,59.3026,61259.0
2017-07-11 10:40:00,65.72,65.72,65.54,65.58,66210.0,59.3116,59.3116,59.1492,59.1853,66210.0
2017-07-11 10:50:00,65.59,65.61,65.51,65.56,69612.0,59.1943,59.2124,59.1221,59.1672,69612.0
2017-07-11 11:00:00,65.57,65.68,65.54,65.65,57253.0,59.1763,59.2755,59.1492,59.2485,57253.0
2017-07-11 11:10:00,65.66,65.75,65.64,65.66,164302.0,59.2575,59.3387,59.2394,59.2575,164302.0
2017-07-11 11:20:00,65.66,65.66,65.24,65.35,134514.0,59.2575,59.2575,58.8784,58.9777,134514.0
2017-07-11 11:30:00,65.37,65.47,65.34,65.37,42190.0,58.9958,59.086,58.9687,58.9958,42190.0
2017-07-11 11:40:00,65.37,65.48,65.36,65.48,29894.0,58.9958,59.095,58.9867,59.095,29894.0
2017-07-11 11:50:00,65.48,65.56,65.48,65.5,26327.0,59.095,59.1672,59.095,59.1131,26327.0
2017-07-11 12:00:00,65.5,65.55,65.39,65.43,87580.0,59.1131,59.1582,59.0138,59.0499,87580.0
2017-07-11 12:10:00,65.43,65.5,65.42,65.42,20833.0,59.0499,59.1131,59.0409,59.0409,20833.0
2017-07-11 12:20:00,65.42,65.53,65.42,65.53,24818.0,59.0409,59.1402,59.0409,59.1402,24818.0
2017-07-11 12:30:00,65.53,65.53,65.48,65.5,21151.0,59.1402,59.1402,59.095,59.1131,21151.0
2017-07-11 12:40:00,65.5,65.56,65.48,65.5,39036.0,59.1131,59.1672,59.095,59.1131,39036.0
2017-07-11 12:50:00,65.49,65.66,65.49,65.6,37682.0,59.1041,59.2575,59.1041,59.2033,37682.0
2017-07-11 13:00:00,65.6,65.63,65.54,65.55,41644.0,59.2033,59.2304,59.1492,59.1582,41644.0
2017-07-11 13:10:00,65.54,65.55,65.48,65.5,70360.0,59.1492,59.1582,59.095,59.1131,70360.0
2017-07-11 13:20:00,65.5,65.51,65.46,65.49,35672.0,59.1131,59.1221,59.077,59.1041,35672.0
2017-07-11 13:30:00,65.5,65.52,65.46,65.49,34932.0,59.1131,59.1311,59.077,59.1041,34932.0
2017-07-11 13:40:00,65.5,65.6,65.49,65.5,43300.0,59.1131,59.2033,59.1041,59.1131,43300.0
2017-07-11 13:50:00,65.5,65.59,65.5,65.58,40866.0,59.1131,59.1943,59.1131,59.1853,40866.0
2017-07-11 14:00:00,65.59,65.62,65.56,65.56,42882.0,59.1943,59.2214,59.1672,59.1672,42882.0
2017-07-11 14:10:00,65.56,65.57,65.48,65.48,43031.0,59.1672,59.1763,59.095,59.095,43031.0
2017-07-11 14:20:00,65.48,65.53,65.48,65.51,56961.0,59.095,59.1402,59.095,59.1221,56961.0
2017-07-11 14:30:00,65.51,65.55,65.45,65.45,57975.0,59.1221,59.1582,59.068,59.068,57975.0
2017-07-11 14:40:00,65.45,65.47,65.41,65.45,62894.0,59.068,59.086,59.0319,59.068,62894.0
2017-07-11 14:50:00,65.45,65.51,65.45,65.48,40799.0,59.068,59.1221,59.068,59.095,40799.0
2017-07-11 15:00:00,65.48,65.5,65.48,65.5,56353.0,59.095,59.1131,59.095,59.1131,56353.0
2017-07-11 15:10:00,65.5,65.5,65.49,65.49,68237.0,59.1131,59.1131,59.1041,59.1041,68237.0
2017-07-11 15:20:00,65.49,65.57,65.49,65.51,75371.0,59.1041,59.1763,59.1041,59.1221,75371.0
2017-07-11 15:30:00,65.52,65.59,65.42,65.42,97562.0,59.1311,59.1943,59.0409,59.0409,97562.0
2017-07-11 15:40:00,65.42,65.47,65.41,65.42,119970.0,59.0409,59.086,59.0319,59.0409,119970.0
2017-07-11 15:50:00,65.42,65.44,65.37,65.4,269175.0,59.0409,59.0589,58.9958,59.0228,269175.0
2017-07-12 09:30:00,65.44,65.52,65.19,65.45,72802.0,59.0589,59.1311,58.8333,59.068,72802.0
2017-07-12 09:40:00,65.42,65.59,65.37,65.52,35248.0,59.0409,59.1943,58.9958,59.1311,35248.0
2017-07-12 09:50:00,65.51,65.63,65.49,65.63,29800.0,59.1221,59.2304,59.1041,59.2304,29800.0
2017-07-12 10:00:00,65.63,65.7,65.5,65.55,43551.0,59.2304,59.2936,59.1131,59.1582,43551.0
2017-07-12 10:10:00,65.56,65.67,65.55,65.65,29889.0,59.1672,59.2665,59.1582,59.2485,29889.0
2017-07-12 10:20:00,65.64,65.68,65.63,65.68,37986.0,59.2394,59.2755,59.2304,59.2755,37986.0
2017-07-12 10:30:00,65.68,65.69,65.6,65.66,112785.0,59.2755,59.2846,59.2033,59.2575,112785.0
2017-07-12 10:40:00,65.65,65.8,65.63,65.8,147085.0,59.2485,59.3838,59.2304,59.3838,147085.0
2017-07-12 10:50:00,65.8,65.8,65.63,65.63,26014.0,59.3838,59.3838,59.2304,59.2304,26014.0
2017-07-12 11:00:00,65.64,65.74,65.64,65.73,40010.0,59.2394,59.3297,59.2394,59.3207,40010.0
2017-07-12 11:10:00,65.73,65.79,65.62,65.68,50068.0,59.3207,59.3748,59.2214,59.2755,50068.0
2017-07-12 11:20:00,65.67,65.68,65.54,65.55,47404.0,59.2665,59.2755,59.1492,59.1582,47404.0
2017-07-12 11:30:00,65.55,65.58,65.45,65.45,66329.0,59.1582,59.1853,59.068,59.068,66329.0
2017-07-12 11:40:00,65.45,65.48,65.4,65.42,31274.0,59.068,59.095,59.0228,59.0409,31274.0
2017-07-12 11:50:00,65.43,65.47,65.42,65.47,30667.0,59.0499,59.086,59.0409,59.086,30667.0
2017-07-12 12:00:00,65.48,65.5,65.45,65.49,70571.0,59.095,59.1131,59.068,59.1041,70571.0
2017-07-12 12:10:00,65.49,65.5,65.38,65.45,58698.0,59.1041,59.1131,59.0048,59.068,58698.0
2017-07-12 12:20:00,65.45,65.59,65.44,65.59,34597.0,59.068,59.1943,59.0589,59.1943,34597.0
2017-07-12 12:30:00,65.58,65.67,65.57,65.65,47604.0,59.1853,59.2665,59.1763,59.2485,47604.0
2017-07-12 12:40:00,65.66,65.66,65.57,65.61,17176.0,59.2575,59.2575,59.1763,59.2124,17176.0
2017-07-12 12:50:00,65.61,65.64,65.56,65.59,74050.0,59.2124,59.2394,59.1672,59.1943,74050.0
2017-07-12 13:00:00,65.58,65.59,65.55,65.57,18626.0,59.1853,59.1943,59.1582,59.1763,18626.0
2017-07-12 13:10:00,65.58,65.66,65.57,65.65,19000.0,59.1853,59.2575,59.1763,59.2485,19000.0
2017-07-12 13:20:00,65.64,65.67,65.61,65.67,24721.0,59.2394,59.2665,59.2124,59.2665,24721.0
2017-07-12 13:30:00,65.66,65.71,65.64,65.7,29081.0,59.2575,59.3026,59.2394,59.2936,29081.0
2017-07-12 13:40:00,65.7,65.78,65.69,65.69,38195.0,59.2936,59.3658,59.2846,59.2846,38195.0
2017-07-12 13:50:00,65.69,65.78,65.69,65.78,31785.0,59.2846,59.3658,59.2846,59.3658,31785.0
2017-07-12 14:00:00,65.79,65.8,65.72,65.75,39997.0,59.3748,59.3838,59.3116,59.3387,39997.0
2017-07-12 14:10:00,65.74,65.77,65.7,65.75,28448.0,59.3297,59.3568,59.2936,59.3387,28448.0
2017-07-12 14:20:00,65.75,65.77,65.7,65.76,33626.0,59.3387,59.3568,59.2936,59.3477,33626.0
2017-07-12 14:30:00,65.76,65.77,65.68,65.69,49503.0,59.3477,59.3568,59.2755,59.2846,49503.0
2017-07-12 14:40:00,65.69,65.72,65.68,65.72,54997.0,59.2846,59.3116,59.2755,59.3116,54997.0
2017-07-12 14:50:00,65.71,65.76,65.69,65.72,66037.0,59.3026,59.3477,59.2846,59.3116,66037.0
2017-07-12 15:00:00,65.72,65.81,65.7,65.79,51685.0,59.3116,59.3929,59.2936,59.3748,51685.0
2017-07-12 15:10:00,65.79,65.81,65.76,65.77,45519.0,59.3748,59.3929,59.3477,59.3568,45519.0
2017-07-12 15:20:00,65.78,65.82,65.77,65.78,50838.0,59.3658,59.4019,59.3568,59.3658,50838.0
2017-07-12 15:30:00,65.77,65.78,65.72,65.78,90203.0,59.3568,59.3658,59.3116,59.3658,90203.0
2017-07-12 15:40:00,65.78,65.85,65.71,65.84,117355.0,59.3658,59.429,59.3026,59.4199,117355.0
2017-07-12 15:50:00,65.83,65.87,65.78,65.86,254567.0,59.4109,59.447,59.3658,59.438,254567.0
2017-07-13 09:30:00,66.62,66.63,66.12,66.52,99930.0,60.1239,60.1329,59.6726,60.0336,99930.0
2017-07-13 09:40:00,66.5,66.74,66.5,66.72,43548.0,60.0156,60.2322,60.0156,60.2141,43548.0
2017-07-13 09:50:00,66.73,66.87,66.72,66.86,64679.0,60.2232,60.3495,60.2141,60.3405,64679.0
2017-07-13 10:00:00,66.87,66.91,66.81,66.89,67527.0,60.3495,60.3856,60.2953,60.3675,67527.0
2017-07-13 10:10:00,66.89,67.02,66.88,67.0,82665.0,60.3675,60.4849,60.3585,60.4668,82665.0
2017-07-13 10:20:00,66.99,67.08,66.97,67.04,63329.0,60.4578,60.539,60.4397,60.5029,63329.0
2017-07-13 10:30:00,67.03,67.09,66.99,67.07,79020.0,60.4939,60.548,60.4578,60.53,79020.0
2017-07-13 10:40:00,67.06,67.07,66.64,66.78,146065.0,60.521,60.53,60.1419,60.2683,146065.0
2017-07-13 10:50:00,66.78,66.86,66.73,66.86,79407.0,60.2683,60.3405,60.2232,60.3405,79407.0
2017-07-13 11:00:00,66.86,66.89,66.74,66.74,78943.0,60.3405,60.3675,60.2322,60.2322,78943.0
2017-07-13 11:10:00,66.74,66.83,66.64,66.72,91423.0,60.2322,60.3134,60.1419,60.2141,91423.0
2017-07-13 11:20:00,66.72,66.81,66.68,66.8,32260.0,60.2141,60.2953,60.178,60.2863,32260.0
2017-07-13 11:30:00,66.81,66.88,66.79,66.88,41106.0,60.2953,60.3585,60.2773,60.3585,41106.0
2017-07-13 11:40:00,66.87,66.93,66.83,66.86,38121.0,60.3495,60.4036,60.3134,60.3405,38121.0
2017-07-13 11:50:00,66.87,67.0,66.87,66.97,20924.0,60.3495,60.4668,60.3495,60.4397,20924.0
2017-07-13 12:00:00,66.98,67.1,66.98,67.1,35338.0,60.4488,60.5571,60.4488,60.5571,35338.0
2017-07-13 12:10:00,67.11,67.21,67.09,67.19,35894.0,60.5661,60.6563,60.548,60.6383,35894.0
2017-07-13 12:20:00,67.18,67.19,67.13,67.16,25447.0,60.6293,60.6383,60.5841,60.6112,25447.0
2017-07-13 12:30:00,67.16,67.22,67.15,67.22,37634.0,60.6112,60.6654,60.6022,60.6654,37634.0
2017-07-13 12:40:00,67.22,67.22,67.17,67.17,42630.0,60.6654,60.6654,60.6202,60.6202,42630.0
2017-07-13 12:50:00,67.17,67.25,67.16,67.19,34055.0,60.6202,60.6924,60.6112,60.6383,34055.0
2017-07-13 13:00:00,67.19,67.29,67.19,67.27,32255.0,60.6383,60.7285,60.6383,60.7105,32255.0
2017-07-13 13:10:00,67.28,67.33,67.27,67.32,27131.0,60.7195,60.7646,60.7105,60.7556,27131.0
2017-07-13 13:20:00,67.32,67.34,67.29,67.31,164013.0,60.7556,60.7737,60.7285,60.7466,164013.0
2017-07-13 13:30:00,67.31,67.33,67.15,67.23,74665.0,60.7466,60.7646,60.6022,60.6744,74665.0
2017-07-13 13:40:00,67.23,67.23,67.14,67.16,59511.0,60.6744,60.6744,60.5932,60.6112,59511.0
2017-07-13 13:50:00,67.17,67.21,67.15,67.16,56957.0,60.6202,60.6563,60.6022,60.6112,56957.0
2017-07-13 14:00:00,67.15,67.21,67.14,67.19,65618.0,60.6022,60.6563,60.5932,60.6383,65618.0
2017-07-13 14:10:00,67.19,67.21,67.15,67.17,46846.0,60.6383,60.6563,60.6022,60.6202,46846.0
2017-07-13 14:20:00,67.17,67.19,67.12,67.17,28210.0,60.6202,60.6383,60.5751,60.6202,28210.0
2017-07-13 14:30:00,67.16,67.17,67.08,67.08,40915.0,60.6112,60.6202,60.539,60.539,40915.0
2017-07-13 14:40:00,67.09,67.09,67.03,67.04,26837.0,60.548,60.548,60.4939,60.5029,26837.0
2017-07-13 14:50:00,67.05,67.08,67.03,67.08,29719.0,60.5119,60.539,60.4939,60.539,29719.0
2017-07-13 15:00:00,67.08,67.11,67.06,67.06,57155.0,60.539,60.5661,60.521,60.521,57155.0
2017-07-13 15:10:00,67.07,67.12,67.05,67.08,42533.0,60.53,60.5751,60.5119,60.539,42533.0
2017-07-13 15:20:00,67.09,67.11,67.08,67.1,73861.0,60.548,60.5661,60.539,60.5571,73861.0
2017-07-13 15:30:00,67.11,67.11,67.07,67.09,101763.0,60.5661,60.5661,60.53,60.548,101763.0
2017-07-13 15:40:00,67.09,67.11,66.93,66.95,125225.0,60.548,60.5661,60.4036,60.4217,125225.0
2017-07-13 15:50:00,66.95,66.95,66.83,66.89,332292.0,60.4217,60.4217,60.3134,60.3675,332292.0
2017-07-14 09:30:00,66.36,66.36,66.01,66.04,56697.0,59.8892,59.8892,59.5734,59.6004,56697.0
2017-07-14 09:40:00,66.03,66.32,66.01,66.26,148687.0,59.5914,59.8531,59.5734,59.799,148687.0
2017-07-14 09:50:00,66.25,66.32,66.1,66.26,71900.0,59.79,59.8531,59.6546,59.799,71900.0
2017-07-14 10:00:00,66.26,66.26,65.94,66.0,44467.0,59.799,59.799,59.5102,59.5643,44467.0
2017-07-14 10:10:00,65.99,66.0,65.82,65.84,40086.0,59.5553,59.5643,59.4019,59.4199,40086.0
2017-07-14 10:20:00,65.85,65.86,65.75,65.81,43264.0,59.429,59.438,59.3387,59.3929,43264.0
2017-07-14 10:30:00,65.81,65.83,65.7,65.82,77216.0,59.3929,59.4109,59.2936,59.4019,77216.0
2017-07-14 10:40:00,65.83,66.03,65.79,65.87,131645.0,59.4109,59.5914,59.3748,59.447,131645.0
2017-07-14 10:50:00,65.86,65.98,65.85,65.87,32385.0,59.438,59.5463,59.429,59.447,32385.0
2017-07-14 11:00:00,65.86,65.9,65.77,65.86,26145.0,59.438,59.4741,59.3568,59.438,26145.0
2017-07-14 11:10:00,65.86,65.9,65.8,65.86,28695.0,59.438,59.4741,59.3838,59.438,28695.0
2017-07-14 11:20:00,65.86,65.9,65.84,65.85,24071.0,59.438,59.4741,59.4199,59.429,24071.0
2017-07-14 11:30:00,65.84,65.92,65.84,65.86,47731.0,59.4199,59.4921,59.4199,59.438,47731.0
2017-07-14 11:40:00,65.87,65.93,65.77,65.78,30119.0,59.447,59.5012,59.3568,59.3658,30119.0
2017-07-14 11:50:00,65.79,65.79,65.63,65.65,69437.0,59.3748,59.3748,59.2304,59.2485,69437.0
2017-07-14 12:00:00,65.64,65.66,65.58,65.61,51448.0,59.2394,59.2575,59.1853,59.2124,51448.0
2017-07-14 12:10:00,65.61,65.62,65.56,65.57,66479.0,59.2124,59.2214,59.1672,59.1763,66479.0
2017-07-14 12:20:00,65.57,65.77,65.56,65.77,66316.0,59.1763,59.3568,59.1672,59.3568,66316.0
2017-07-14 12:30:00,65.77,65.79,65.67,65.7,50529.0,59.3568,59.3748,59.2665,59.2936,50529.0
2017-07-14 12:40:00,65.7,65.71,65.52,65.54,61045.0,59.2936,59.3026,59.1311,59.1492,61045.0
2017-07-14 12:50:00,65.56,65.62,65.47,65.49,65746.0,59.1672,59.2214,59.086,59.1041,65746.0
2017-07-14 13:00:00,65.5,65.62,65.49,65.57,52077.0,59.1131,59.2214,59.1041,59.1763,52077.0
2017-07-14 13:10:00,65.58,65.66,65.57,65.63,29573.0,59.1853,59.2575,59.1763,59.2304,29573.0
2017-07-14 13:20:00,65.63,65.68,65.6,65.62,28883.0,59.2304,59.2755,59.2033,59.2214,28883.0
2017-07-14 13:30:00,65.63,65.65,65.61,65.61,29507.0,59.2304,59.2485,59.2124,59.2124,29507.0
2017-07-14 13:40:00,65.62,65.63,65.55,65.57,27413.0,59.2214,59.2304,59.1582,59.1763,27413.0
2017-07-14 13:50:00,65.57,65.6,65.53,65.54,27856.0,59.1763,59.2033,59.1402,59.1492,27856.0
2017-07-14 14:00:00,65.55,65.57,65.5,65.54,34697.0,59.1582,59.1763,59.1131,59.1492,34697.0
2017-07-14 14:10:00,65.54,65.6,65.54,65.57,23134.0,59.1492,59.2033,59.1492,59.1763,23134.0
2017-07-14 14:20:00,65.58,65.58,65.52,65.55,32475.0,59.1853,59.1853,59.1311,59.1582,32475.0
2017-07-14 14:30:00,65.55,65.59,65.54,65.56,25838.0,59.1582,59.1943,59.1492,59.1672,25838.0
2017-07-14 14:40:00,65.55,65.6,65.54,65.6,39206.0,59.1582,59.2033,59.1492,59.2033,39206.0
2017-07-14 14:50:00,65.59,65.62,65.54,65.56,37658.0,59.1943,59.2214,59.1492,59.1672,37658.0
2017-07-14 15:00:00,65.56,65.61,65.53,65.59,55345.0,59.1672,59.2124,59.1402,59.1943,55345.0
2017-07-14 15:10:00,65.6,65.6,65.56,65.58,74394.0,59.2033,59.2033,59.1672,59.1853,74394.0
2017-07-14 15:20:00,65.58,65.61,65.57,65.59,101216.0,59.1853,59.2124,59.1763,59.1943,101216.0
2017-07-14 15:30:00,65.59,65.77,65.59,65.76,127488.0,59.1943,59.3568,59.1943,59.3477,127488.0
2017-07-14 15:40:00,65.76,65.76,65.67,65.67,107156.0,59.3477,59.3477,59.2665,59.2665,107156.0
2017-07-14 15:50:00,65.67,65.68,65.54,65.55,238974.0,59.2665,59.2755,59.1492,59.1582,238974.0
2017-07-17 09:30:00,65.61,65.74,65.41,65.73,99138.0,59.2124,59.3297,59.0319,59.3207,99138.0
2017-07-17 09:40:00,65.73,65.89,65.62,65.89,42023.0,59.3207,59.4651,59.2214,59.4651,42023.0
2017-07-17 09:50:00,65.89,66.0,65.81,65.81,56362.0,59.4651,59.5643,59.3929,59.3929,56362.0
2017-07-17 10:00:00,65.82,66.01,65.77,66.0,53541.0,59.4019,59.5734,59.3568,59.5643,53541.0
2017-07-17 10:10:00,66.0,66.01,65.86,66.0,82481.0,59.5643,59.5734,59.438,59.5643,82481.0
2017-07-17 10:20:00,65.99,66.09,65.96,66.05,63805.0,59.5553,59.6456,59.5282,59.6095,63805.0
2017-07-17 10:30:00,66.05,66.06,65.93,65.94,32301.0,59.6095,59.6185,59.5012,59.5102,32301.0
2017-07-17 10:40:00,65.95,66.03,65.9,65.94,33243.0,59.5192,59.5914,59.4741,59.5102,33243.0
2017-07-17 10:50:00,65.94,66.0,65.92,65.99,21875.0,59.5102,59.5643,59.4921,59.5553,21875.0
2017-07-17 11:00:00,66.0,66.07,65.98,66.06,123188.0,59.5643,59.6275,59.5463,59.6185,123188.0
2017-07-17 11:10:00,66.06,66.13,66.06,66.08,34072.0,59.6185,59.6817,59.6185,59.6365,34072.0
2017-07-17 11:20:00,66.09,66.18,66.08,66.15,30471.0,59.6456,59.7268,59.6365,59.6997,30471.0
2017-07-17 11:30:00,66.14,66.14,66.08,66.08,20407.0,59.6907,59.6907,59.6365,59.6365,20407.0
2017-07-17 11:40:00,66.07,66.11,66.02,66.07,26215.0,59.6275,59.6636,59.5824,59.6275,26215.0
2017-07-17 11:50:00,66.07,66.07,65.97,66.04,25733.0,59.6275,59.6275,59.5373,59.6004,25733.0
2017-07-17 12:00:00,66.06,66.1,66.03,66.03,23573.0,59.6185,59.6546,59.5914,59.5914,23573.0
2017-07-17 12:10:00,66.03,66.06,66.01,66.06,17022.0,59.5914,59.6185,59.5734,59.6185,17022.0
2017-07-17 12:20:00,66.05,66.17,66.02,66.17,28821.0,59.6095,59.7178,59.5824,59.7178,28821.0
2017-07-17 12:30:00,66.18,66.19,66.15,66.16,22697.0,59.7268,59.7358,59.6997,59.7087,22697.0
2017-07-17 12:40:00,66.17,66.25,66.16,66.25,37617.0,59.7178,59.79,59.7087,59.79,37617.0
2017-07-17 12:50:00,66.24,66.42,66.23,66.36,108856.0,59.7809,59.9434,59.7719,59.8892,108856.0
2017-07-17 13:00:00,66.37,66.41,66.28,66.34,44229.0,59.8983,59.9344,59.817,59.8712,44229.0
2017-07-17 13:10:00,66.35,66.42,66.35,66.39,27218.0,59.8802,59.9434,59.8802,59.9163,27218.0
2017-07-17 13:20:00,66.39,66.42,66.35,66.4,16561.0,59.9163,59.9434,59.8802,59.9253,16561.0
2017-07-17 13:30:00,66.39,66.4,66.28,66.29,46764.0,59.9163,59.9253,59.817,59.8261,46764.0
2017-07-17 13:40:00,66.28,66.34,66.19,66.19,29441.0,59.817,59.8712,59.7358,59.7358,29441.0
2017-07-17 13:50:00,66.17,66.25,66.15,66.17,31016.0,59.7178,59.79,59.6997,59.7178,31016.0
2017-07-17 14:00:00,66.16,66.25,66.15,66.16,30075.0,59.7087,59.79,59.6997,59.7087,30075.0
2017-07-17 14:10:00,66.16,66.2,66.1,66.12,30039.0,59.7087,59.7448,59.6546,59.6726,30039.0
2017-07-17 14:20:00,66.11,66.16,66.07,66.16,23382.0,59.6636,59.7087,59.6275,59.7087,23382.0
2017-07-17 14:30:00,66.15,66.15,66.06,66.11,33250.0,59.6997,59.6997,59.6185,59.6636,33250.0
2017-07-17 14:40:00,66.1,66.14,66.08,66.11,25251.0,59.6546,59.6907,59.6365,59.6636,25251.0
2017-07-17 14:50:00,66.11,66.13,66.07,66.07,28281.0,59.6636,59.6817,59.6275,59.6275,28281.0
2017-07-17 15:00:00,66.08,66.08,66.02,66.02,28753.0,59.6365,59.6365,59.5824,59.5824,28753.0
2017-07-17 15:10:00,66.03,66.05,65.98,65.99,37576.0,59.5914,59.6095,59.5463,59.5553,37576.0
2017-07-17 15:20:00,65.98,65.99,65.91,65.92,44839.0,59.5463,59.5553,59.4831,59.4921,44839.0
2017-07-17 15:30:00,65.91,65.91,65.83,65.86,70936.0,59.4831,59.4831,59.4109,59.438,70936.0
2017-07-17 15:40:00,65.87,65.89,65.83,65.84,59350.0,59.447,59.4651,59.4109,59.4199,59350.0
2017-07-17 15:50:00,65.84,65.88,65.79,65.82,140351.0,59.4199,59.456,59.3748,59.4019,140351.0
2017-07-18 09:30:00,65.6,65.77,65.53,65.69,133941.0,59.2033,59.3568,59.1402,59.2846,133941.0
2017-07-18 09:40:00,65.7,65.75,65.53,65.62,47985.0,59.2936,59.3387,59.1402,59.2214,47985.0
2017-07-18 09:50:00,65.59,65.81,65.59,65.62,35658.0,59.1943,59.3929,59.1943,59.2214,35658.0
2017-07-18 10:00:00,65.62,65.68,65.57,65.66,49353.0,59.2214,59.2755,59.1763,59.2575,49353.0
2017-07-18 10:10:00,65.66,65.73,65.61,65.64,22716.0,59.2575,59.3207,59.2124,59.2394,22716.0
2017-07-18 10:20:00,65.64,65.7,65.54,65.54,25948.0,59.2394,59.2936,59.1492,59.1492,25948.0
2017-07-18 10:30:00,65.55,65.56,65.41,65.42,30884.0,59.1582,59.1672,59.0319,59.0409,30884.0
2017-07-18 10:40:00,65.42,65.45,65.33,65.43,23881.0,59.0409,59.068,58.9597,59.0499,23881.0
2017-07-18 10:50:00,65.43,65.57,65.41,65.53,30150.0,59.0499,59.1763,59.0319,59.1402,30150.0
2017-07-18 11:00:00,65.54,65.64,65.5,65.58,19180.0,59.1492,59.2394,59.1131,59.1853,19180.0
2017-07-18 11:10:00,65.58,65.68,65.57,65.66,24084.0,59.1853,59.2755,59.1763,59.2575,24084.0
2017-07-18 11:20:00,65.66,65.75,65.65,65.75,35585.0,59.2575,59.3387,59.2485,59.3387,35585.0
2017-07-18 11:30:00,65.75,65.77,65.7,65.73,18344.0,59.3387,59.3568,59.2936,59.3207,18344.0
2017-07-18 11:40:00,65.73,65.74,65.67,65.72,17626.0,59.3207,59.3297,59.2665,59.3116,17626.0
2017-07-18 11:50:00,65.73,65.76,65.7,65.71,25172.0,59.3207,59.3477,59.2936,59.3026,25172.0
2017-07-18 12:00:00,65.71,65.72,65.66,65.7,19029.0,59.3026,59.3116,59.2575,59.2936,19029.0
2017-07-18 12:10:00,65.69,65.7,65.66,65.69,16733.0,59.2846,59.2936,59.2575,59.2846,16733.0
2017-07-18 12:20:00,65.69,65.7,65.6,65.63,22431.0,59.2846,59.2936,59.2033,59.2304,22431.0
2017-07-18 12:30:00,65.63,65.69,65.62,65.68,19587.0,59.2304,59.2846,59.2214,59.2755,19587.0
2017-07-18 12:40:00,65.69,65.71,65.64,65.7,28168.0,59.2846,59.3026,59.2394,59.2936,28168.0
2017-07-18 12:50:00,65.69,65.71,65.65,65.66,18590.0,59.2846,59.3026,59.2485,59.2575,18590.0
2017-07-18 13:00:00,65.65,65.73,65.61,65.73,78470.0,59.2485,59.3207,59.2124,59.3207,78470.0
2017-07-18 13:10:00,65.73,65.77,65.7,65.77,16181.0,59.3207,59.3568,59.2936,59.3568,16181.0
2017-07-18 13:20:00,65.77,65.79,65.71,65.74,29197.0,59.3568,59.3748,59.3026,59.3297,29197.0
2017-07-18 13:30:00,65.73,65.8,65.73,65.78,21235.0,59.3207,59.3838,59.3207,59.3658,21235.0
2017-07-18 13:40:00,65.77,65.85,65.77,65.81,28387.0,59.3568,59.429,59.3568,59.3929,28387.0
2017-07-18 13:50:00,65.81,65.81,65.68,65.69,64136.0,59.3929,59.3929,59.2755,59.2846,64136.0
2017-07-18 14:00:00,65.7,65.72,65.67,65.71,25426.0,59.2936,59.3116,59.2665,59.3026,25426.0
2017-07-18 14:10:00,65.71,65.71,65.62,65.65,27747.0,59.3026,59.3026,59.2214,59.2485,27747.0
2017-07-18 14:20:00,65.64,65.65,65.6,65.61,21661.0,59.2394,59.2485,59.2033,59.2124,21661.0
2017-07-18 14:30:00,65.62,65.65,65.59,65.61,36775.0,59.2214,59.2485,59.1943,59.2124,36775.0
2017-07-18 14:40:00,65.61,65.67,65.6,65.67,32075.0,59.2124,59.2665,59.2033,59.2665,32075.0
2017-07-18 14:50:00,65.68,65.71,65.67,65.69,30310.0,59.2755,59.3026,59.2665,59.2846,30310.0
2017-07-18 15:00:00,65.69,65.78,65.67,65.78,39338.0,59.2846,59.3658,59.2665,59.3658,39338.0
2017-07-18 15:10:00,65.78,65.79,65.73,65.75,26349.0,59.3658,59.3748,59.3207,59.3387,26349.0
2017-07-18 15:20:00,65.75,65.77,65.69,65.7,63910.0,59.3387,59.3568,59.2846,59.2936,63910.0
2017-07-18 15:30:00,65.7,65.73,65.66,65.71,68381.0,59.2936,59.3207,59.2575,59.3026,68381.0
2017-07-18 15:40:00,65.71,65.79,65.7,65.73,140861.0,59.3026,59.3748,59.2936,59.3207,140861.0
2017-07-18 15:50:00,65.73,65.76,65.71,65.73,168177.0,59.3207,59.3477,59.3026,59.3207,168177.0
2017-07-19 09:30:00,65.94,66.0,65.84,65.9,70309.0,59.5102,59.5643,59.4199,59.4741,70309.0
2017-07-19 09:40:00,65.9,66.0,65.89,65.91,22071.0,59.4741,59.5643,59.4651,59.4831,22071.0
2017-07-19 09:50:00,65.9,66.01,65.89,65.94,64074.0,59.4741,59.5734,59.4651,59.5102,64074.0
2017-07-19 10:00:00,65.92,65.98,65.84,65.9,70435.0,59.4921,59.5463,59.4199,59.4741,70435.0
2017-07-19 10:10:00,65.89,65.93,65.8,65.82,72277.0,59.4651,59.5012,59.3838,59.4019,72277.0
2017-07-19 10:20:00,65.79,65.86,65.76,65.83,14141.0,59.3748,59.438,59.3477,59.4109,14141.0
2017-07-19 10:30:00,65.83,65.86,65.78,65.82,27333.0,59.4109,59.438,59.3658,59.4019,27333.0
2017-07-19 10:40:00,65.84,65.85,65.66,65.68,19980.0,59.4199,59.429,59.2575,59.2755,19980.0
2017-07-19 10:50:00,65.68,65.74,65.64,65.65,20638.0,59.2755,59.3297,59.2394,59.2485,20638.0
2017-07-19 11:00:00,65.66,65.76,65.61,65.73,29355.0,59.2575,59.3477,59.2124,59.3207,29355.0
2017-07-19 11:10:00,65.73,65.77,65.71,65.74,21434.0,59.3207,59.3568,59.3026,59.3297,21434.0
2017-07-19 11:20:00,65.73,65.74,65.64,65.64,20380.0,59.3207,59.3297,59.2394,59.2394,20380.0
2017-07-19 11:30:00,65.65,65.66,65.55,65.58,50677.0,59.2485,59.2575,59.1582,59.1853,50677.0
2017-07-19 11:40:00,65.58,65.73,65.56,65.7,65777.0,59.1853,59.3207,59.1672,59.2936,65777.0
2017-07-19 11:50:00,65.7,65.71,65.65,65.7,48291.0,59.2936,59.3026,59.2485,59.2936,48291.0
2017-07-19 12:00:00,65.7,65.72,65.68,65.7,23266.0,59.2936,59.3116,59.2755,59.2936,23266.0
2017-07-19 12:10:00,65.71,65.74,65.69,65.7,28753.0,59.3026,59.3297,59.2846,59.2936,28753.0
2017-07-19 12:20:00,65.69,65.69,65.59,65.59,25699.0,59.2846,59.2846,59.1943,59.1943,25699.0
2017-07-19 12:30:00,65.59,65.59,65.48,65.52,46297.0,59.1943,59.1943,59.095,59.1311,46297.0
2017-07-19 12:40:00,65.51,65.54,65.48,65.49,22025.0,59.1221,59.1492,59.095,59.1041,22025.0
2017-07-19 12:50:00,65.49,65.49,65.45,65.48,14563.0,59.1041,59.1041,59.068,59.095,14563.0
2017-07-19 13:00:00,65.49,65.55,65.47,65.54,31842.0,59.1041,59.1582,59.086,59.1492,31842.0
2017-07-19 13:10:00,65.53,65.58,65.53,65.55,18605.0,59.1402,59.1853,59.1402,59.1582,18605.0
2017-07-19 13:20:00,65.55,65.58,65.51,65.54,20947.0,59.1582,59.1853,59.1221,59.1492,20947.0
2017-07-19 13:30:00,65.55,65.64,65.54,65.63,38711.0,59.1582,59.2394,59.1492,59.2304,38711.0
2017-07-19 13:40:00,65.63,65.63,65.49,65.5,26969.0,59.2304,59.2304,59.1041,59.1131,26969.0
2017-07-19 13:50:00,65.51,65.54,65.45,65.47,49784.0,59.1221,59.1492,59.068,59.086,49784.0
2017-07-19 14:00:00,65.48,65.57,65.46,65.56,29073.0,59.095,59.1763,59.077,59.1672,29073.0
2017-07-19 14:10:00,65.56,65.56,65.47,65.49,32532.0,59.1672,59.1672,59.086,59.1041,32532.0
2017-07-19 14:20:00,65.48,65.48,65.44,65.45,24933.0,59.095,59.095,59.0589,59.068,24933.0
2017-07-19 14:30:00,65.46,65.57,65.46,65.56,37852.0,59.077,59.1763,59.077,59.1672,37852.0
2017-07-19 14:40:00,65.56,65.69,65.55,65.63,56568.0,59.1672,59.2846,59.1582,59.2304,56568.0
2017-07-19 14:50:00,65.64,65.66,65.58,65.62,23891.0,59.2394,59.2575,59.1853,59.2214,23891.0
2017-07-19 15:00:00,65.62,65.66,65.61,65.66,14927.0,59.2214,59.2575,59.2124,59.2575,14927.0
2017-07-19 15:10:00,65.66,65.66,65.61,65.64,134101.0,59.2575,59.2575,59.2124,59.2394,134101.0
2017-07-19 15:20:00,65.64,65.69,65.62,65.67,53175.0,59.2394,59.2846,59.2214,59.2665,53175.0
2017-07-19 15:30:00,65.67,65.68,65.61,65.62,51495.0,59.2665,59.2755,59.2124,59.2214,51495.0
2017-07-19 15:40:00,65.62,65.71,65.61,65.7,60543.0,59.2214,59.3026,59.2124,59.2936,60543.0
2017-07-19 15:50:00,65.71,65.73,65.66,65.72,151174.0,59.3026,59.3207,59.2575,59.3116,151174.0
2017-07-20 09:30:00,65.66,65.93,65.58,65.68,153612.0,59.2575,59.5012,59.1853,59.2755,153612.0
2017-07-20 09:40:00,65.7,65.85,65.67,65.78,41299.0,59.2936,59.429,59.2665,59.3658,41299.0
2017-07-20 09:50:00,65.77,65.87,65.72,65.79,16071.0,59.3568,59.447,59.3116,59.3748,16071.0
2017-07-20 10:00:00,65.79,65.92,65.79,65.86,12479.0,59.3748,59.4921,59.3748,59.438,12479.0
2017-07-20 10:10:00,65.85,65.96,65.8,65.95,74731.0,59.429,59.5282,59.3838,59.5192,74731.0
2017-07-20 10:20:00,65.92,65.98,65.81,65.84,35892.0,59.4921,59.5463,59.3929,59.4199,35892.0
2017-07-20 10:30:00,65.85,65.89,65.69,65.74,32383.0,59.429,59.4651,59.2846,59.3297,32383.0
2017-07-20 10:40:00,65.72,65.75,65.65,65.7,20539.0,59.3116,59.3387,59.2485,59.2936,20539.0
2017-07-20 10:50:00,65.7,65.74,65.67,65.7,8567.0,59.2936,59.3297,59.2665,59.2936,8567.0
2017-07-20 11:00:00,65.69,65.79,65.66,65.74,26773.0,59.2846,59.3748,59.2575,59.3297,26773.0
2017-07-20 11:10:00,65.74,65.75,65.65,65.65,14526.0,59.3297,59.3387,59.2485,59.2485,14526.0
2017-07-20 11:20:00,65.65,65.68,65.62,65.65,16650.0,59.2485,59.2755,59.2214,59.2485,16650.0
2017-07-20 11:30:00,65.64,65.65,65.56,65.6,12449.0,59.2394,59.2485,59.1672,59.2033,12449.0
2017-07-20 11:40:00,65.59,65.64,65.57,65.63,16571.0,59.1943,59.2394,59.1763,59.2304,16571.0
2017-07-20 11:50:00,65.61,65.68,65.6,65.66,14875.0,59.2124,59.2755,59.2033,59.2575,14875.0
2017-07-20 12:00:00,65.65,65.67,65.62,65.65,10004.0,59.2485,59.2665,59.2214,59.2485,10004.0
2017-07-20 12:10:00,65.64,65.68,65.62,65.66,12140.0,59.2394,59.2755,59.2214,59.2575,12140.0
2017-07-20 12:20:00,65.67,65.71,65.65,65.7,8581.0,59.2665,59.3026,59.2485,59.2936,8581.0
2017-07-20 12:30:00,65.7,65.77,65.68,65.77,23979.0,59.2936,59.3568,59.2755,59.3568,23979.0
2017-07-20 12:40:00,65.79,65.79,65.75,65.75,12681.0,59.3748,59.3748,59.3387,59.3387,12681.0
2017-07-20 12:50:00,65.75,65.78,65.75,65.77,9258.0,59.3387,59.3658,59.3387,59.3568,9258.0
2017-07-20 13:00:00,65.77,65.88,65.75,65.88,25025.0,59.3568,59.456,59.3387,59.456,25025.0
2017-07-20 13:10:00,65.87,65.88,65.84,65.88,22395.0,59.447,59.456,59.4199,59.456,22395.0
2017-07-20 13:20:00,65.88,65.88,65.85,65.85,6576.0,59.456,59.456,59.429,59.429,6576.0
2017-07-20 13:30:00,65.86,65.87,65.84,65.86,37682.0,59.438,59.447,59.4199,59.438,37682.0
2017-07-20 13:40:00,65.86,65.88,65.82,65.83,20499.0,59.438,59.456,59.4019,59.4109,20499.0
2017-07-20 13:50:00,65.83,65.88,65.83,65.85,19255.0,59.4109,59.456,59.4109,59.429,19255.0
2017-07-20 14:00:00,65.86,65.87,65.76,65.77,431545.0,59.438,59.447,59.3477,59.3568,431545.0
2017-07-20 14:10:00,65.76,65.85,65.73,65.85,42250.0,59.3477,59.429,59.3207,59.429,42250.0
2017-07-20 14:20:00,65.85,65.85,65.7,65.73,30219.0,59.429,59.429,59.2936,59.3207,30219.0
2017-07-20 14:30:00,65.73,65.78,65.71,65.74,28187.0,59.3207,59.3658,59.3026,59.3297,28187.0
2017-07-20 14:40:00,65.73,65.8,65.73,65.77,20767.0,59.3207,59.3838,59.3207,59.3568,20767.0
2017-07-20 14:50:00,65.77,65.81,65.77,65.78,17940.0,59.3568,59.3929,59.3568,59.3658,17940.0
2017-07-20 15:00:00,65.78,65.83,65.78,65.8,31864.0,59.3658,59.4109,59.3658,59.3838,31864.0
2017-07-20 15:10:00,65.8,65.83,65.78,65.81,32611.0,59.3838,59.4109,59.3658,59.3929,32611.0
2017-07-20 15:20:00,65.8,65.88,65.8,65.86,36500.0,59.3838,59.456,59.3838,59.438,36500.0
2017-07-20 15:30:00,65.86,65.86,65.75,65.77,58953.0,59.438,59.438,59.3387,59.3568,58953.0
2017-07-20 15:40:00,65.76,65.83,65.75,65.83,66231.0,59.3477,59.4109,59.3387,59.4109,66231.0
2017-07-20 15:50:00,65.83,65.85,65.8,65.84,121996.0,59.4109,59.429,59.3838,59.4199,121996.0
2017-07-21 09:30:00,65.82,66.39,65.82,66.29,180992.0,59.4019,59.9163,59.4019,59.8261,180992.0
2017-07-21 09:40:00,66.29,66.41,66.28,66.33,34417.0,59.8261,59.9344,59.817,59.8622,34417.0
2017-07-21 09:50:00,66.3,66.48,66.28,66.42,50145.0,59.8351,59.9975,59.817,59.9434,50145.0
2017-07-21 10:00:00,66.43,66.46,66.33,66.41,62896.0,59.9524,59.9795,59.8622,59.9344,62896.0
2017-07-21 10:10:00,66.41,66.57,66.38,66.51,40460.0,59.9344,60.0788,59.9073,60.0246,40460.0
2017-07-21 10:20:00,66.5,66.52,66.36,66.38,56389.0,60.0156,60.0336,59.8892,59.9073,56389.0
2017-07-21 10:30:00,66.38,66.41,66.34,66.38,73951.0,59.9073,59.9344,59.8712,59.9073,73951.0
2017-07-21 10:40:00,66.38,66.47,66.38,66.47,48486.0,59.9073,59.9885,59.9073,59.9885,48486.0
2017-07-21 10:50:00,66.47,66.5,66.42,66.44,19656.0,59.9885,60.0156,59.9434,59.9614,19656.0
2017-07-21 11:00:00,66.45,66.45,66.39,66.44,17685.0,59.9705,59.9705,59.9163,59.9614,17685.0
2017-07-21 11:10:00,66.44,66.49,66.43,66.46,36084.0,59.9614,60.0066,59.9524,59.9795,36084.0
2017-07-21 11:20:00,66.45,66.45,66.42,66.43,10299.0,59.9705,59.9705,59.9434,59.9524,10299.0
2017-07-21 11:30:00,66.42,66.57,66.41,66.56,61048.0,59.9434,60.0788,59.9344,60.0697,61048.0
2017-07-21 11:40:00,66.56,66.58,66.55,66.56,13248.0,60.0697,60.0878,60.0607,60.0697,13248.0
2017-07-21 11:50:00,66.57,66.61,66.56,66.61,31042.0,60.0788,60.1149,60.0697,60.1149,31042.0
2017-07-21 12:00:00,66.61,66.62,66.58,66.59,21486.0,60.1149,60.1239,60.0878,60.0968,21486.0
2017-07-21 12:10:00,66.59,66.6,66.56,66.56,18816.0,60.0968,60.1058,60.0697,60.0697,18816.0
2017-07-21 12:20:00,66.56,66.58,66.52,66.55,18585.0,60.0697,60.0878,60.0336,60.0607,18585.0
2017-07-21 12:30:00,66.54,66.64,66.54,66.63,21811.0,60.0517,60.1419,60.0517,60.1329,21811.0
2017-07-21 12:40:00,66.64,66.69,66.63,66.69,34046.0,60.1419,60.1871,60.1329,60.1871,34046.0
2017-07-21 12:50:00,66.67,66.69,66.67,66.68,23405.0,60.169,60.1871,60.169,60.178,23405.0
2017-07-21 13:00:00,66.67,66.67,66.62,66.65,18556.0,60.169,60.169,60.1239,60.151,18556.0
2017-07-21 13:10:00,66.65,66.76,66.65,66.76,48149.0,60.151,60.2502,60.151,60.2502,48149.0
2017-07-21 13:20:00,66.75,66.76,66.69,66.72,30517.0,60.2412,60.2502,60.1871,60.2141,30517.0
2017-07-21 13:30:00,66.72,66.73,66.65,66.65,20175.0,60.2141,60.2232,60.151,60.151,20175.0
2017-07-21 13:40:00,66.66,66.68,66.63,66.64,22702.0,60.16,60.178,60.1329,60.1419,22702.0
2017-07-21 13:50:00,66.64,66.7,66.61,66.7,87763.0,60.1419,60.1961,60.1149,60.1961,87763.0
2017-07-21 14:00:00,66.69,66.7,66.64,66.67,57520.0,60.1871,60.1961,60.1419,60.169,57520.0
2017-07-21 14:10:00,66.67,66.68,66.42,66.45,53408.0,60.169,60.178,59.9434,59.9705,53408.0
2017-07-21 14:20:00,66.45,66.47,66.37,66.47,20710.0,59.9705,59.9885,59.8983,59.9885,20710.0
2017-07-21 14:30:00,66.48,66.5,66.44,66.5,21334.0,59.9975,60.0156,59.9614,60.0156,21334.0
2017-07-21 14:40:00,66.48,66.52,66.45,66.48,27527.0,59.9975,60.0336,59.9705,59.9975,27527.0
2017-07-21 14:50:00,66.48,66.51,66.48,66.5,18016.0,59.9975,60.0246,59.9975,60.0156,18016.0
2017-07-21 15:00:00,66.5,66.51,66.47,66.48,44991.0,60.0156,60.0246,59.9885,59.9975,44991.0
2017-07-21 15:10:00,66.48,66.51,66.48,66.5,38235.0,59.9975,60.0246,59.9975,60.0156,38235.0
2017-07-21 15:20:00,66.49,66.52,66.48,66.5,44514.0,60.0066,60.0336,59.9975,60.0156,44514.0
2017-07-21 15:30:00,66.49,66.52,66.48,66.49,74748.0,60.0066,60.0336,59.9975,60.0066,74748.0
2017-07-21 15:40:00,66.48,66.5,66.46,66.48,132994.0,59.9975,60.0156,59.9795,59.9975,132994.0
2017-07-21 15:50:00,66.48,66.59,66.47,66.55,274745.0,59.9975,60.0968,59.9885,60.0607,274745.0
2017-07-24 09:30:00,66.48,66.5,66.31,66.45,35350.0,59.9975,60.0156,59.8441,59.9705,35350.0
2017-07-24 09:40:00,66.45,66.55,66.42,66.48,33013.0,59.9705,60.0607,59.9434,59.9975,33013.0
2017-07-24 09:50:00,66.48,66.76,66.46,66.74,34468.0,59.9975,60.2502,59.9795,60.2322,34468.0
2017-07-24 10:00:00,66.75,66.95,66.68,66.94,75544.0,60.2412,60.4217,60.178,60.4127,75544.0
2017-07-24 10:10:00,66.94,67.0,66.89,66.99,112812.0,60.4127,60.4668,60.3675,60.4578,112812.0
2017-07-24 10:20:00,66.99,67.1,66.99,67.0,72873.0,60.4578,60.5571,60.4578,60.4668,72873.0
2017-07-24 10:30:00,67.0,67.01,66.77,66.77,42138.0,60.4668,60.4758,60.2593,60.2593,42138.0
2017-07-24 10:40:00,66.75,66.88,66.74,66.87,70697.0,60.2412,60.3585,60.2322,60.3495,70697.0
2017-07-24 10:50:00,66.87,66.95,66.84,66.9,36132.0,60.3495,60.4217,60.3224,60.3766,36132.0
2017-07-24 11:00:00,66.89,66.93,66.83,66.9,81196.0,60.3675,60.4036,60.3134,60.3766,81196.0
2017-07-24 11:10:00,66.9,66.99,66.88,66.98,73524.0,60.3766,60.4578,60.3585,60.4488,73524.0
2017-07-24 11:20:00,66.99,67.04,66.95,67.02,82441.0,60.4578,60.5029,60.4217,60.4849,82441.0
2017-07-24 11:30:00,67.02,67.09,67.01,67.04,47938.0,60.4849,60.548,60.4758,60.5029,47938.0
2017-07-24 11:40:00,67.04,67.12,66.97,66.99,34783.0,60.5029,60.5751,60.4397,60.4578,34783.0
2017-07-24 11:50:00,67.0,67.07,66.99,67.05,30173.0,60.4668,60.53,60.4578,60.5119,30173.0
2017-07-24 12:00:00,67.05,67.16,67.03,67.14,39464.0,60.5119,60.6112,60.4939,60.5932,39464.0
2017-07-24 12:10:00,67.14,67.15,67.1,67.11,62653.0,60.5932,60.6022,60.5571,60.5661,62653.0
2017-07-24 12:20:00,67.11,67.23,67.1,67.21,32984.0,60.5661,60.6744,60.5571,60.6563,32984.0
2017-07-24 12:30:00,67.2,67.21,67.08,67.08,25756.0,60.6473,60.6563,60.539,60.539,25756.0
2017-07-24 12:40:00,67.08,67.17,67.06,67.13,19472.0,60.539,60.6202,60.521,60.5841,19472.0
2017-07-24 12:50:00,67.12,67.15,67.1,67.13,62967.0,60.5751,60.6022,60.5571,60.5841,62967.0
2017-07-24 13:00:00,67.12,67.16,67.12,67.12,12959.0,60.5751,60.6112,60.5751,60.5751,12959.0
2017-07-24 13:10:00,67.12,67.14,67.09,67.14,23038.0,60.5751,60.5932,60.548,60.5932,23038.0
2017-07-24 13:20:00,67.14,67.22,67.14,67.22,59302.0,60.5932,60.6654,60.5932,60.6654,59302.0
2017-07-24 13:30:00,67.21,67.24,67.16,67.23,35013.0,60.6563,60.6834,60.6112,60.6744,35013.0
2017-07-24 13:40:00,67.23,67.29,67.22,67.27,32312.0,60.6744,60.7285,60.6654,60.7105,32312.0
2017-07-24 13:50:00,67.28,67.28,67.2,67.2,14425.0,60.7195,60.7195,60.6473,60.6473,14425.0
2017-07-24 14:00:00,67.2,67.25,67.18,67.19,41216.0,60.6473,60.6924,60.6293,60.6383,41216.0
2017-07-24 14:10:00,67.19,67.23,67.16,67.2,68582.0,60.6383,60.6744,60.6112,60.6473,68582.0
2017-07-24 14:20:00,67.21,67.22,66.97,66.97,238558.0,60.6563,60.6654,60.4397,60.4397,238558.0
2017-07-24 14:30:00,66.97,66.99,66.92,66.96,854531.0,60.4397,60.4578,60.3946,60.4307,854531.0
2017-07-24 14:40:00,66.97,66.97,66.85,66.87,53530.0,60.4397,60.4397,60.3314,60.3495,53530.0
2017-07-24 14:50:00,66.88,66.95,66.85,66.95,54934.0,60.3585,60.4217,60.3314,60.4217,54934.0
2017-07-24 15:00:00,66.95,66.96,66.81,66.88,38835.0,60.4217,60.4307,60.2953,60.3585,38835.0
2017-07-24 15:10:00,66.89,66.91,66.85,66.88,30151.0,60.3675,60.3856,60.3314,60.3585,30151.0
2017-07-24 15:20:00,66.88,67.0,66.87,66.96,72184.0,60.3585,60.4668,60.3495,60.4307,72184.0
2017-07-24 15:30:00,66.97,66.98,66.91,66.95,52165.0,60.4397,60.4488,60.3856,60.4217,52165.0
2017-07-24 15:40:00,66.94,66.95,66.85,66.87,65254.0,60.4127,60.4217,60.3314,60.3495,65254.0
2017-07-24 15:50:00,66.87,66.87,66.71,66.79,213278.0,60.3495,60.3495,60.2051,60.2773,213278.0
2017-07-25 09:30:00,67.26,67.48,66.98,67.0,32804.0,60.7015,60.9,60.4488,60.4668,32804.0
2017-07-25 09:40:00,66.96,67.08,66.91,67.03,27583.0,60.4307,60.539,60.3856,60.4939,27583.0
2017-07-25 09:50:00,67.03,67.03,66.78,66.82,39856.0,60.4939,60.4939,60.2683,60.3044,39856.0
2017-07-25 10:00:00,66.84,66.86,66.72,66.8,43188.0,60.3224,60.3405,60.2141,60.2863,43188.0
2017-07-25 10:10:00,66.83,66.89,66.78,66.88,29528.0,60.3134,60.3675,60.2683,60.3585,29528.0
2017-07-25 10:20:00,66.89,66.91,66.8,66.82,32950.0,60.3675,60.3856,60.2863,60.3044,32950.0
2017-07-25 10:30:00,66.82,66.87,66.76,66.77,37556.0,60.3044,60.3495,60.2502,60.2593,37556.0
2017-07-25 10:40:00,66.75,66.8,66.75,66.78,28052.0,60.2412,60.2863,60.2412,60.2683,28052.0
2017-07-25 10:50:00,66.78,66.86,66.74,66.8,30397.0,60.2683,60.3405,60.2322,60.2863,30397.0
2017-07-25 11:00:00,66.8,66.81,66.7,66.72,37283.0,60.2863,60.2953,60.1961,60.2141,37283.0
2017-07-25 11:10:00,66.72,66.78,66.69,66.73,31239.0,60.2141,60.2683,60.1871,60.2232,31239.0
2017-07-25 11:20:00,66.72,66.75,66.67,66.72,26843.0,60.2141,60.2412,60.169,60.2141,26843.0
2017-07-25 11:30:00,66.73,66.75,66.66,66.69,29015.0,60.2232,60.2412,60.16,60.1871,29015.0
2017-07-25 11:40:00,66.69,66.73,66.6,66.6,42713.0,60.1871,60.2232,60.1058,60.1058,42713.0
2017-07-25 11:50:00,66.61,66.63,66.57,66.58,30745.0,60.1149,60.1329,60.0788,60.0878,30745.0
2017-07-25 12:00:00,66.57,66.65,66.57,66.63,27971.0,60.0788,60.151,60.0788,60.1329,27971.0
2017-07-25 12:10:00,66.64,66.68,66.57,66.58,33242.0,60.1419,60.178,60.0788,60.0878,33242.0
2017-07-25 12:20:00,66.57,66.58,66.48,66.49,35200.0,60.0788,60.0878,59.9975,60.0066,35200.0
2017-07-25 12:30:00,66.48,66.61,66.46,66.6,20390.0,59.9975,60.1149,59.9795,60.1058,20390.0
2017-07-25 12:40:00,66.6,66.65,66.58,66.64,11859.0,60.1058,60.151,60.0878,60.1419,11859.0
2017-07-25 12:50:00,66.64,66.65,66.56,66.56,19262.0,60.1419,60.151,60.0697,60.0697,19262.0
2017-07-25 13:00:00,66.57,66.59,66.54,66.56,15714.0,60.0788,60.0968,60.0517,60.0697,15714.0
2017-07-25 13:10:00,66.56,66.59,66.54,66.58,12877.0,60.0697,60.0968,60.0517,60.0878,12877.0
2017-07-25 13:20:00,66.57,66.6,66.56,66.58,14375.0,60.0788,60.1058,60.0697,60.0878,14375.0
2017-07-25 13:30:00,66.58,66.65,66.58,66.65,19042.0,60.0878,60.151,60.0878,60.151,19042.0
2017-07-25 13:40:00,66.65,66.68,66.62,66.62,17659.0,60.151,60.178,60.1239,60.1239,17659.0
2017-07-25 13:50:00,66.63,66.67,66.61,66.62,22666.0,60.1329,60.169,60.1149,60.1239,22666.0
2017-07-25 14:00:00,66.62,66.66,66.6,66.63,37754.0,60.1239,60.16,60.1058,60.1329,37754.0
2017-07-25 14:10:00,66.61,66.62,66.56,66.56,25189.0,60.1149,60.1239,60.0697,60.0697,25189.0
2017-07-25 14:20:00,66.54,66.6,66.53,66.55,27940.0,60.0517,60.1058,60.0427,60.0607,27940.0
2017-07-25 14:30:00,66.54,66.54,66.44,66.46,34679.0,60.0517,60.0517,59.9614,59.9795,34679.0
2017-07-25 14:40:00,66.46,66.53,66.46,66.51,20552.0,59.9795,60.0427,59.9795,60.0246,20552.0
2017-07-25 14:50:00,66.51,66.52,66.47,66.48,23121.0,60.0246,60.0336,59.9885,59.9975,23121.0
2017-07-25 15:00:00,66.48,66.5,66.45,66.47,30855.0,59.9975,60.0156,59.9705,59.9885,30855.0
2017-07-25 15:10:00,66.47,66.49,66.44,66.46,29796.0,59.9885,60.0066,59.9614,59.9795,29796.0
2017-07-25 15:20:00,66.46,66.49,66.41,66.48,31330.0,59.9795,60.0066,59.9344,59.9975,31330.0
2017-07-25 15:30:00,66.48,66.52,66.47,66.5,64607.0,59.9975,60.0336,59.9885,60.0156,64607.0
2017-07-25 15:40:00,66.49,66.5,66.37,66.42,99144.0,60.0066,60.0156,59.8983,59.9434,99144.0
2017-07-25 15:50:00,66.41,66.43,66.37,66.39,210491.0,59.9344,59.9524,59.8983,59.9163,210491.0
2017-07-26 09:30:00,66.33,66.68,66.3,66.62,40323.0,59.8622,60.178,59.8351,60.1239,40323.0
2017-07-26 09:40:00,66.64,66.78,66.6,66.65,34483.0,60.1419,60.2683,60.1058,60.151,34483.0
2017-07-26 09:50:00,66.66,66.76,66.58,66.7,23017.0,60.16,60.2502,60.0878,60.1961,23017.0
2017-07-26 10:00:00,66.69,66.8,66.66,66.78,39835.0,60.1871,60.2863,60.16,60.2683,39835.0
2017-07-26 10:10:00,66.78,66.91,66.75,66.82,35773.0,60.2683,60.3856,60.2412,60.3044,35773.0
2017-07-26 10:20:00,66.81,66.89,66.78,66.89,22239.0,60.2953,60.3675,60.2683,60.3675,22239.0
2017-07-26 10:30:00,66.89,66.94,66.84,66.91,38189.0,60.3675,60.4127,60.3224,60.3856,38189.0
2017-07-26 10:40:00,66.91,66.91,66.83,66.86,21877.0,60.3856,60.3856,60.3134,60.3405,21877.0
2017-07-26 10:50:00,66.85,66.89,66.71,66.72,19265.0,60.3314,60.3675,60.2051,60.2141,19265.0
2017-07-26 11:00:00,66.72,66.85,66.72,66.77,23706.0,60.2141,60.3314,60.2141,60.2593,23706.0
2017-07-26 11:10:00,66.77,66.88,66.71,66.84,44911.0,60.2593,60.3585,60.2051,60.3224,44911.0
2017-07-26 11:20:00,66.83,66.85,66.77,66.78,18968.0,60.3134,60.3314,60.2593,60.2683,18968.0
2017-07-26 11:30:00,66.77,66.81,66.74,66.77,19611.0,60.2593,60.2953,60.2322,60.2593,19611.0
2017-07-26 11:40:00,66.78,66.78,66.69,66.69,14020.0,60.2683,60.2683,60.1871,60.1871,14020.0
2017-07-26 11:50:00,66.68,66.7,66.57,66.6,20875.0,60.178,60.1961,60.0788,60.1058,20875.0
2017-07-26 12:00:00,66.6,66.69,66.6,66.67,16754.0,60.1058,60.1871,60.1058,60.169,16754.0
2017-07-26 12:10:00,66.68,66.69,66.62,66.63,19290.0,60.178,60.1871,60.1239,60.1329,19290.0
2017-07-26 12:20:00,66.62,66.7,66.52,66.52,49713.0,60.1239,60.1961,60.0336,60.0336,49713.0
2017-07-26 12:30:00,66.54,66.57,66.51,66.57,25089.0,60.0517,60.0788,60.0246,60.0788,25089.0
2017-07-26 12:40:00,66.57,66.59,66.51,66.54,22496.0,60.0788,60.0968,60.0246,60.0517,22496.0
2017-07-26 12:50:00,66.55,66.58,66.54,66.56,14608.0,60.0607,60.0878,60.0517,60.0697,14608.0
2017-07-26 13:00:00,66.56,66.57,66.52,66.52,14417.0,60.0697,60.0788,60.0336,60.0336,14417.0
2017-07-26 13:10:00,66.51,66.57,66.5,66.57,13960.0,60.0246,60.0788,60.0156,60.0788,13960.0
2017-07-26 13:20:00,66.57,66.6,66.49,66.49,21968.0,60.0788,60.1058,60.0066,60.0066,21968.0
2017-07-26 13:30:00,66.49,66.57,66.48,66.52,17985.0,60.0066,60.0788,59.9975,60.0336,17985.0
2017-07-26 13:40:00,66.52,66.54,66.47,66.49,23209.0,60.0336,60.0517,59.9885,60.0066,23209.0
2017-07-26 13:50:00,66.49,66.52,66.44,66.52,33765.0,60.0066,60.0336,59.9614,60.0336,33765.0
2017-07-26 14:00:00,66.59,66.82,66.48,66.49,26558.0,60.0968,60.3044,59.9975,60.0066,26558.0
2017-07-26 14:10:00,66.48,66.52,66.44,66.44,26129.0,59.9975,60.0336,59.9614,59.9614,26129.0
2017-07-26 14:20:00,66.47,66.48,66.38,66.42,29754.0,59.9885,59.9975,59.9073,59.9434,29754.0
2017-07-26 14:30:00,66.42,66.52,66.36,66.48,31331.0,59.9434,60.0336,59.8892,59.9975,31331.0
2017-07-26 14:40:00,66.47,66.49,66.42,66.44,19770.0,59.9885,60.0066,59.9434,59.9614,19770.0
2017-07-26 14:50:00,66.44,66.46,66.39,66.4,28453.0,59.9614,59.9795,59.9163,59.9253,28453.0
2017-07-26 15:00:00,66.39,66.44,66.36,66.43,30310.0,59.9163,59.9614,59.8892,59.9524,30310.0
2017-07-26 15:10:00,66.42,66.44,66.39,66.42,30379.0,59.9434,59.9614,59.9163,59.9434,30379.0
2017-07-26 15:20:00,66.43,66.44,66.39,66.4,37628.0,59.9524,59.9614,59.9163,59.9253,37628.0
2017-07-26 15:30:00,66.41,66.43,66.36,66.42,38644.0,59.9344,59.9524,59.8892,59.9434,38644.0
2017-07-26 15:40:00,66.42,66.42,66.22,66.22,68180.0,59.9434,59.9434,59.7629,59.7629,68180.0
2017-07-26 15:50:00,66.22,66.38,66.22,66.37,121369.0,59.7629,59.9073,59.7629,59.8983,121369.0
2017-07-27 09:30:00,66.29,66.45,66.26,66.41,22613.0,59.8261,59.9705,59.799,59.9344,22613.0
2017-07-27 09:40:00,66.39,66.53,66.35,66.39,23947.0,59.9163,60.0427,59.8802,59.9163,23947.0
2017-07-27 09:50:00,66.37,66.5,66.32,66.4,33344.0,59.8983,60.0156,59.8531,59.9253,33344.0
2017-07-27 10:00:00,66.41,66.5,66.37,66.45,39529.0,59.9344,60.0156,59.8983,59.9705,39529.0
2017-07-27 10:10:00,66.45,66.48,66.36,66.36,33782.0,59.9705,59.9975,59.8892,59.8892,33782.0
2017-07-27 10:20:00,66.37,66.39,66.3,66.36,27200.0,59.8983,59.9163,59.8351,59.8892,27200.0
2017-07-27 10:30:00,66.36,66.39,66.34,66.36,30990.0,59.8892,59.9163,59.8712,59.8892,30990.0
2017-07-27 10:40:00,66.36,66.48,66.36,66.44,30208.0,59.8892,59.9975,59.8892,59.9614,30208.0
2017-07-27 10:50:00,66.44,66.47,66.37,66.42,17389.0,59.9614,59.9885,59.8983,59.9434,17389.0
2017-07-27 11:00:00,66.43,66.44,66.31,66.32,22710.0,59.9524,59.9614,59.8441,59.8531,22710.0
2017-07-27 11:10:00,66.32,66.33,66.18,66.21,33223.0,59.8531,59.8622,59.7268,59.7539,33223.0
2017-07-27 11:20:00,66.22,66.23,66.07,66.07,30955.0,59.7629,59.7719,59.6275,59.6275,30955.0
2017-07-27 11:30:00,66.08,66.25,66.07,66.21,24615.0,59.6365,59.79,59.6275,59.7539,24615.0
2017-07-27 11:40:00,66.22,66.22,66.15,66.19,16874.0,59.7629,59.7629,59.6997,59.7358,16874.0
2017-07-27 11:50:00,66.19,66.21,66.06,66.06,19541.0,59.7358,59.7539,59.6185,59.6185,19541.0
2017-07-27 12:00:00,66.06,66.07,65.91,65.97,58818.0,59.6185,59.6275,59.4831,59.5373,58818.0
2017-07-27 12:10:00,65.97,66.0,65.91,65.92,23767.0,59.5373,59.5643,59.4831,59.4921,23767.0
2017-07-27 12:20:00,65.92,65.96,65.88,65.88,11570.0,59.4921,59.5282,59.456,59.456,11570.0
2017-07-27 12:30:00,65.89,65.96,65.89,65.94,8877.0,59.4651,59.5282,59.4651,59.5102,8877.0
2017-07-27 12:40:00,65.95,66.04,65.94,66.01,15985.0,59.5192,59.6004,59.5102,59.5734,15985.0
2017-07-27 12:50:00,66.01,66.02,65.97,65.98,14026.0,59.5734,59.5824,59.5373,59.5463,14026.0
2017-07-27 13:00:00,65.98,66.02,65.96,66.0,13616.0,59.5463,59.5824,59.5282,59.5643,13616.0
2017-07-27 13:10:00,65.99,66.02,65.93,65.97,33790.0,59.5553,59.5824,59.5012,59.5373,33790.0
2017-07-27 13:20:00,65.97,65.99,65.92,65.97,15567.0,59.5373,59.5553,59.4921,59.5373,15567.0
2017-07-27 13:30:00,65.96,65.98,65.81,65.85,21035.0,59.5282,59.5463,59.3929,59.429,21035.0
2017-07-27 13:40:00,65.87,65.94,65.85,65.89,18952.0,59.447,59.5102,59.429,59.4651,18952.0
2017-07-27 13:50:00,65.88,65.9,65.79,65.81,23185.0,59.456,59.4741,59.3748,59.3929,23185.0
2017-07-27 14:00:00,65.84,65.93,65.83,65.89,16980.0,59.4199,59.5012,59.4109,59.4651,16980.0
2017-07-27 14:10:00,65.89,65.92,65.85,65.86,19224.0,59.4651,59.4921,59.429,59.438,19224.0
2017-07-27 14:20:00,65.86,65.88,65.7,65.72,34391.0,59.438,59.456,59.2936,59.3116,34391.0
2017-07-27 14:30:00,65.73,65.76,65.67,65.72,39007.0,59.3207,59.3477,59.2665,59.3116,39007.0
2017-07-27 14:40:00,65.72,65.77,65.69,65.74,27074.0,59.3116,59.3568,59.2846,59.3297,27074.0
2017-07-27 14:50:00,65.74,65.88,65.73,65.87,36126.0,59.3297,59.456,59.3207,59.447,36126.0
2017-07-27 15:00:00,65.87,65.89,65.83,65.85,33135.0,59.447,59.4651,59.4109,59.429,33135.0
2017-07-27 15:10:00,65.84,65.92,65.82,65.9,32492.0,59.4199,59.4921,59.4019,59.4741,32492.0
2017-07-27 15:20:00,65.91,66.02,65.9,66.0,50938.0,59.4831,59.5824,59.4741,59.5643,50938.0
2017-07-27 15:30:00,66.0,66.03,65.96,66.02,74420.0,59.5643,59.5914,59.5282,59.5824,74420.0
2017-07-27 15:40:00,66.02,66.03,65.97,66.02,51497.0,59.5824,59.5914,59.5373,59.5824,51497.0
2017-07-27 15:50:00,66.03,66.1,66.02,66.09,139928.0,59.5914,59.6546,59.5824,59.6456,139928.0
2017-07-28 09:30:00,66.2,66.2,65.95,66.07,29938.0,59.7448,59.7448,59.5192,59.6275,29938.0
2017-07-28 09:40:00,66.05,66.14,65.96,65.96,13508.0,59.6095,59.6907,59.5282,59.5282,13508.0
2017-07-28 09:50:00,65.98,66.0,65.81,65.83,21716.0,59.5463,59.5643,59.3929,59.4109,21716.0
2017-07-28 10:00:00,65.82,66.06,65.82,65.94,25726.0,59.4019,59.6185,59.4019,59.5102,25726.0
2017-07-28 10:10:00,65.96,66.01,65.83,65.89,14463.0,59.5282,59.5734,59.4109,59.4651,14463.0
2017-07-28 10:20:00,65.9,66.0,65.87,65.99,26070.0,59.4741,59.5643,59.447,59.5553,26070.0
2017-07-28 10:30:00,66.01,66.15,65.97,66.1,11521.0,59.5734,59.6997,59.5373,59.6546,11521.0
2017-07-28 10:40:00,66.12,66.12,66.06,66.11,17888.0,59.6726,59.6726,59.6185,59.6636,17888.0
2017-07-28 10:50:00,66.11,66.12,66.02,66.08,8780.0,59.6636,59.6726,59.5824,59.6365,8780.0
2017-07-28 11:00:00,66.06,66.31,66.06,66.31,34619.0,59.6185,59.8441,59.6185,59.8441,34619.0
2017-07-28 11:10:00,66.3,66.33,66.23,66.25,16907.0,59.8351,59.8622,59.7719,59.79,16907.0
2017-07-28 11:20:00,66.21,66.23,66.13,66.15,18604.0,59.7539,59.7719,59.6817,59.6997,18604.0
2017-07-28 11:30:00,66.16,66.22,66.14,66.19,18826.0,59.7087,59.7629,59.6907,59.7358,18826.0
2017-07-28 11:40:00,66.17,66.22,66.17,66.22,11620.0,59.7178,59.7629,59.7178,59.7629,11620.0
2017-07-28 11:50:00,66.22,66.27,66.22,66.22,14556.0,59.7629,59.808,59.7629,59.7629,14556.0
2017-07-28 12:00:00,66.23,66.33,66.21,66.32,21222.0,59.7719,59.8622,59.7539,59.8531,21222.0
2017-07-28 12:10:00,66.32,66.34,66.27,66.29,22110.0,59.8531,59.8712,59.808,59.8261,22110.0
2017-07-28 12:20:00,66.3,66.32,66.25,66.27,17535.0,59.8351,59.8531,59.79,59.808,17535.0
2017-07-28 12:30:00,66.25,66.26,66.23,66.25,11245.0,59.79,59.799,59.7719,59.79,11245.0
2017-07-28 12:40:00,66.25,66.33,66.19,66.31,37886.0,59.79,59.8622,59.7358,59.8441,37886.0
2017-07-28 12:50:00,66.31,66.34,66.3,66.32,11230.0,59.8441,59.8712,59.8351,59.8531,11230.0
2017-07-28 13:00:00,66.32,66.34,66.31,66.33,10173.0,59.8531,59.8712,59.8441,59.8622,10173.0
2017-07-28 13:10:00,66.34,66.35,66.31,66.33,19004.0,59.8712,59.8802,59.8441,59.8622,19004.0
2017-07-28 13:20:00,66.31,66.33,66.29,66.29,16543.0,59.8441,59.8622,59.8261,59.8261,16543.0
2017-07-28 13:30:00,66.3,66.32,66.24,66.26,11489.0,59.8351,59.8531,59.7809,59.799,11489.0
2017-07-28 13:40:00,66.26,66.32,66.26,66.32,20266.0,59.799,59.8531,59.799,59.8531,20266.0
2017-07-28 13:50:00,66.31,66.32,66.27,66.27,9262.0,59.8441,59.8531,59.808,59.808,9262.0
2017-07-28 14:00:00,66.26,66.35,66.26,66.33,11063.0,59.799,59.8802,59.799,59.8622,11063.0
2017-07-28 14:10:00,66.32,66.34,66.3,66.32,10104.0,59.8531,59.8712,59.8351,59.8531,10104.0
2017-07-28 14:20:00,66.33,66.39,66.32,66.39,19443.0,59.8622,59.9163,59.8531,59.9163,19443.0
2017-07-28 14:30:00,66.4,66.42,66.39,66.41,12104.0,59.9253,59.9434,59.9163,59.9344,12104.0
2017-07-28 14:40:00,66.41,66.43,66.39,66.42,19661.0,59.9344,59.9524,59.9163,59.9434,19661.0
2017-07-28 14:50:00,66.42,66.45,66.42,66.43,15960.0,59.9434,59.9705,59.9434,59.9524,15960.0
2017-07-28 15:00:00,66.43,66.55,66.43,66.51,45345.0,59.9524,60.0607,59.9524,60.0246,45345.0
2017-07-28 15:10:00,66.51,66.55,66.5,66.52,51109.0,60.0246,60.0607,60.0156,60.0336,51109.0
2017-07-28 15:20:00,66.51,66.52,66.45,66.45,27447.0,60.0246,60.0336,59.9705,59.9705,27447.0
2017-07-28 15:30:00,66.45,66.47,66.4,66.4,33062.0,59.9705,59.9885,59.9253,59.9253,33062.0
2017-07-28 15:40:00,66.39,66.45,66.38,66.41,49468.0,59.9163,59.9705,59.9073,59.9344,49468.0
2017-07-28 15:50:00,66.42,66.43,66.35,66.36,103524.0,59.9434,59.9524,59.8802,59.8892,103524.0
2017-07-31 09:30:00,66.28,66.53,66.12,66.52,51136.0,59.817,60.0427,59.6726,60.0336,51136.0
2017-07-31 09:40:00,66.49,66.76,66.42,66.68,24548.0,60.0066,60.2502,59.9434,60.178,24548.0
2017-07-31 09:50:00,66.68,66.83,66.68,66.81,23761.0,60.178,60.3134,60.178,60.2953,23761.0
2017-07-31 10:00:00,66.83,66.85,66.5,66.66,47862.0,60.3134,60.3314,60.0156,60.16,47862.0
2017-07-31 10:10:00,66.65,66.65,66.53,66.61,24015.0,60.151,60.151,60.0427,60.1149,24015.0
2017-07-31 10:20:00,66.6,66.73,66.58,66.69,24587.0,60.1058,60.2232,60.0878,60.1871,24587.0
2017-07-31 10:30:00,66.67,66.7,66.59,66.64,28716.0,60.169,60.1961,60.0968,60.1419,28716.0
2017-07-31 10:40:00,66.65,66.69,66.58,66.68,24950.0,60.151,60.1871,60.0878,60.178,24950.0
2017-07-31 10:50:00,66.66,66.74,66.66,66.73,28950.0,60.16,60.2322,60.16,60.2232,28950.0
2017-07-31 11:00:00,66.74,66.76,66.67,66.7,29120.0,60.2322,60.2502,60.169,60.1961,29120.0
2017-07-31 11:10:00,66.7,66.76,66.66,66.69,35704.0,60.1961,60.2502,60.16,60.1871,35704.0
2017-07-31 11:20:00,66.68,66.77,66.67,66.77,23497.0,60.178,60.2593,60.169,60.2593,23497.0
2017-07-31 11:30:00,66.77,66.87,66.74,66.86,32574.0,60.2593,60.3495,60.2322,60.3405,32574.0
2017-07-31 11:40:00,66.87,66.91,66.79,66.83,34293.0,60.3495,60.3856,60.2773,60.3134,34293.0
2017-07-31 11:50:00,66.82,66.84,66.8,66.84,31046.0,60.3044,60.3224,60.2863,60.3224,31046.0
2017-07-31 12:00:00,66.83,66.84,66.77,66.77,14876.0,60.3134,60.3224,60.2593,60.2593,14876.0
2017-07-31 12:10:00,66.78,66.82,66.76,66.82,13696.0,60.2683,60.3044,60.2502,60.3044,13696.0
2017-07-31 12:20:00,66.81,66.87,66.81,66.84,23105.0,60.2953,60.3495,60.2953,60.3224,23105.0
2017-07-31 12:30:00,66.84,66.86,66.82,66.85,18431.0,60.3224,60.3405,60.3044,60.3314,18431.0
2017-07-31 12:40:00,66.84,66.85,66.82,66.82,12232.0,60.3224,60.3314,60.3044,60.3044,12232.0
2017-07-31 12:50:00,66.82,66.83,66.75,66.76,15361.0,60.3044,60.3134,60.2412,60.2502,15361.0
2017-07-31 13:00:00,66.76,66.88,66.76,66.87,27057.0,60.2502,60.3585,60.2502,60.3495,27057.0
2017-07-31 13:10:00,66.86,66.86,66.79,66.8,16999.0,60.3405,60.3405,60.2773,60.2863,16999.0
2017-07-31 13:20:00,66.8,66.91,66.8,66.88,19647.0,60.2863,60.3856,60.2863,60.3585,19647.0
2017-07-31 13:30:00,66.87,66.89,66.85,66.87,22950.0,60.3495,60.3675,60.3314,60.3495,22950.0
2017-07-31 13:40:00,66.88,66.89,66.82,66.85,19216.0,60.3585,60.3675,60.3044,60.3314,19216.0
2017-07-31 13:50:00,66.84,66.87,66.82,66.87,21589.0,60.3224,60.3495,60.3044,60.3495,21589.0
2017-07-31 14:00:00,66.87,66.88,66.83,66.84,22484.0,60.3495,60.3585,60.3134,60.3224,22484.0
2017-07-31 14:10:00,66.83,66.84,66.79,66.81,22813.0,60.3134,60.3224,60.2773,60.2953,22813.0
2017-07-31 14:20:00,66.81,66.82,66.7,66.71,23636.0,60.2953,60.3044,60.1961,60.2051,23636.0
2017-07-31 14:30:00,66.71,66.71,66.62,66.67,22620.0,60.2051,60.2051,60.1239,60.169,22620.0
2017-07-31 14:40:00,66.67,66.67,66.58,66.63,35366.0,60.169,60.169,60.0878,60.1329,35366.0
2017-07-31 14:50:00,66.63,66.69,66.56,66.68,34393.0,60.1329,60.1871,60.0697,60.178,34393.0
2017-07-31 15:00:00,66.69,66.72,66.68,66.69,25520.0,60.1871,60.2141,60.178,60.1871,25520.0
2017-07-31 15:10:00,66.7,66.75,66.69,66.73,36809.0,60.1961,60.2412,60.1871,60.2232,36809.0
2017-07-31 15:20:00,66.73,66.85,66.73,66.83,34028.0,60.2232,60.3314,60.2232,60.3134,34028.0
2017-07-31 15:30:00,66.83,66.85,66.67,66.71,102061.0,60.3134,60.3314,60.169,60.2051,102061.0
2017-07-31 15:40:00,66.71,66.86,66.69,66.86,116402.0,60.2051,60.3405,60.1871,60.3405,116402.0
2017-07-31 15:50:00,66.85,66.86,66.73,66.73,246570.0,60.3314,60.3405,60.2232,60.2232,246570.0
2017-08-01 09:30:00,66.79,67.03,66.55,66.67,69134.0,60.2773,60.4939,60.0607,60.169,69134.0
2017-08-01 09:40:00,66.68,66.73,66.56,66.72,44624.0,60.178,60.2232,60.0697,60.2141,44624.0
2017-08-01 09:50:00,66.72,66.75,66.62,66.71,34462.0,60.2141,60.2412,60.1239,60.2051,34462.0
2017-08-01 10:00:00,66.73,66.87,66.73,66.79,29471.0,60.2232,60.3495,60.2232,60.2773,29471.0
2017-08-01 10:10:00,66.79,66.89,66.73,66.78,18997.0,60.2773,60.3675,60.2232,60.2683,18997.0
2017-08-01 10:20:00,66.8,66.8,66.72,66.75,24241.0,60.2863,60.2863,60.2141,60.2412,24241.0
2017-08-01 10:30:00,66.75,66.79,66.64,66.77,29985.0,60.2412,60.2773,60.1419,60.2593,29985.0
2017-08-01 10:40:00,66.78,66.92,66.78,66.87,20872.0,60.2683,60.3946,60.2683,60.3495,20872.0
2017-08-01 10:50:00,66.87,67.01,66.8,67.01,19407.0,60.3495,60.4758,60.2863,60.4758,19407.0
2017-08-01 11:00:00,67.02,67.02,66.87,66.9,27371.0,60.4849,60.4849,60.3495,60.3766,27371.0
2017-08-01 11:10:00,66.9,66.9,66.72,66.74,32797.0,60.3766,60.3766,60.2141,60.2322,32797.0
2017-08-01 11:20:00,66.74,66.93,66.73,66.88,42688.0,60.2322,60.4036,60.2232,60.3585,42688.0
2017-08-01 11:30:00,66.87,66.97,66.86,66.91,66286.0,60.3495,60.4397,60.3405,60.3856,66286.0
2017-08-01 11:40:00,66.9,66.92,66.83,66.88,130823.0,60.3766,60.3946,60.3134,60.3585,130823.0
2017-08-01 11:50:00,66.89,67.07,66.81,67.07,69135.0,60.3675,60.53,60.2953,60.53,69135.0
2017-08-01 12:00:00,67.09,67.16,67.03,67.13,31486.0,60.548,60.6112,60.4939,60.5841,31486.0
2017-08-01 12:10:00,67.12,67.14,67.04,67.09,50914.0,60.5751,60.5932,60.5029,60.548,50914.0
2017-08-01 12:20:00,67.09,67.18,67.09,67.14,18400.0,60.548,60.6293,60.548,60.5932,18400.0
2017-08-01 12:30:00,67.13,67.15,67.09,67.1,17417.0,60.5841,60.6022,60.548,60.5571,17417.0
2017-08-01 12:40:00,67.08,67.11,66.95,66.96,23223.0,60.539,60.5661,60.4217,60.4307,23223.0
2017-08-01 12:50:00,66.96,67.0,66.94,67.0,20104.0,60.4307,60.4668,60.4127,60.4668,20104.0
2017-08-01 13:00:00,67.0,67.02,66.98,67.02,21242.0,60.4668,60.4849,60.4488,60.4849,21242.0
2017-08-01 13:10:00,67.02,67.02,66.97,66.97,26539.0,60.4849,60.4849,60.4397,60.4397,26539.0
2017-08-01 13:20:00,66.98,67.01,66.95,66.99,41398.0,60.4488,60.4758,60.4217,60.4578,41398.0
2017-08-01 13:30:00,66.99,67.01,66.97,67.0,31921.0,60.4578,60.4758,60.4397,60.4668,31921.0
2017-08-01 13:40:00,66.99,67.05,66.96,67.02,37505.0,60.4578,60.5119,60.4307,60.4849,37505.0
2017-08-01 13:50:00,67.02,67.09,67.02,67.09,38429.0,60.4849,60.548,60.4849,60.548,38429.0
2017-08-01 14:00:00,67.09,67.13,67.03,67.03,33338.0,60.548,60.5841,60.4939,60.4939,33338.0
2017-08-01 14:10:00,67.04,67.06,67.01,67.05,21506.0,60.5029,60.521,60.4758,60.5119,21506.0
2017-08-01 14:20:00,67.05,67.06,67.0,67.02,21505.0,60.5119,60.521,60.4668,60.4849,21505.0
2017-08-01 14:30:00,67.03,67.04,66.98,66.99,26962.0,60.4939,60.5029,60.4488,60.4578,26962.0
2017-08-01 14:40:00,67.0,67.06,66.99,67.05,23337.0,60.4668,60.521,60.4578,60.5119,23337.0
2017-08-01 14:50:00,67.05,67.05,66.98,66.99,51900.0,60.5119,60.5119,60.4488,60.4578,51900.0
2017-08-01 15:00:00,66.98,67.01,66.93,66.99,22952.0,60.4488,60.4758,60.4036,60.4578,22952.0
2017-08-01 15:10:00,66.99,67.06,66.98,67.06,24382.0,60.4578,60.521,60.4488,60.521,24382.0
2017-08-01 15:20:00,67.06,67.1,67.02,67.02,18034.0,60.521,60.5571,60.4849,60.4849,18034.0
2017-08-01 15:30:00,67.03,67.11,67.01,67.11,63357.0,60.4939,60.5661,60.4758,60.5661,63357.0
2017-08-01 15:40:00,67.11,67.24,67.1,67.11,129553.0,60.5661,60.6834,60.5571,60.5661,129553.0
2017-08-01 15:50:00,67.11,67.29,67.1,67.21,196887.0,60.5661,60.7285,60.5571,60.6563,196887.0
2017-08-02 09:30:00,67.28,67.28,67.13,67.25,36437.0,60.7195,60.7195,60.5841,60.6924,36437.0
2017-08-02 09:40:00,67.27,67.31,67.19,67.24,16751.0,60.7105,60.7466,60.6383,60.6834,16751.0
2017-08-02 09:50:00,67.24,67.24,67.06,67.07,18360.0,60.6834,60.6834,60.521,60.53,18360.0
2017-08-02 10:00:00,67.07,67.2,67.07,67.16,31642.0,60.53,60.6473,60.53,60.6112,31642.0
2017-08-02 10:10:00,67.16,67.26,67.15,67.2,31010.0,60.6112,60.7015,60.6022,60.6473,31010.0
2017-08-02 10:20:00,67.19,67.19,66.94,66.96,17644.0,60.6383,60.6383,60.4127,60.4307,17644.0
2017-08-02 10:30:00,66.96,67.09,66.96,67.07,23828.0,60.4307,60.548,60.4307,60.53,23828.0
2017-08-02 10:40:00,67.07,67.07,66.95,66.96,25475.0,60.53,60.53,60.4217,60.4307,25475.0
2017-08-02 10:50:00,66.97,67.13,66.97,67.12,30415.0,60.4397,60.5841,60.4397,60.5751,30415.0
2017-08-02 11:00:00,67.12,67.15,66.99,67.12,39936.0,60.5751,60.6022,60.4578,60.5751,39936.0
2017-08-02 11:10:00,67.11,67.17,67.07,67.13,24444.0,60.5661,60.6202,60.53,60.5841,24444.0
2017-08-02 11:20:00,67.12,67.13,67.1,67.11,30619.0,60.5751,60.5841,60.5571,60.5661,30619.0
2017-08-02 11:30:00,67.11,67.12,67.04,67.07,20367.0,60.5661,60.5751,60.5029,60.53,20367.0
2017-08-02 11:40:00,67.08,67.1,66.96,67.0,25267.0,60.539,60.5571,60.4307,60.4668,25267.0
2017-08-02 11:50:00,66.99,66.99,66.88,66.89,17309.0,60.4578,60.4578,60.3585,60.3675,17309.0
2017-08-02 12:00:00,66.9,66.91,66.78,66.82,22636.0,60.3766,60.3856,60.2683,60.3044,22636.0
2017-08-02 12:10:00,66.82,66.88,66.81,66.82,14695.0,60.3044,60.3585,60.2953,60.3044,14695.0
2017-08-02 12:20:00,66.83,66.87,66.82,66.83,21413.0,60.3134,60.3495,60.3044,60.3134,21413.0
2017-08-02 12:30:00,66.83,66.86,66.8,66.8,12351.0,60.3134,60.3405,60.2863,60.2863,12351.0
2017-08-02 12:40:00,66.8,66.83,66.75,66.78,28724.0,60.2863,60.3134,60.2412,60.2683,28724.0
2017-08-02 12:50:00,66.79,66.83,66.78,66.8,34111.0,60.2773,60.3134,60.2683,60.2863,34111.0
2017-08-02 13:00:00,66.8,66.85,66.78,66.85,24856.0,60.2863,60.3314,60.2683,60.3314,24856.0
2017-08-02 13:10:00,66.84,66.85,66.77,66.81,34035.0,60.3224,60.3314,60.2593,60.2953,34035.0
2017-08-02 13:20:00,66.8,66.85,66.78,66.82,32306.0,60.2863,60.3314,60.2683,60.3044,32306.0
2017-08-02 13:30:00,66.81,66.87,66.81,66.87,27450.0,60.2953,60.3495,60.2953,60.3495,27450.0
2017-08-02 13:40:00,66.87,66.91,66.81,66.81,24899.0,60.3495,60.3856,60.2953,60.2953,24899.0
2017-08-02 13:50:00,66.82,66.85,66.8,66.82,21518.0,60.3044,60.3314,60.2863,60.3044,21518.0
2017-08-02 14:00:00,66.81,66.82,66.74,66.79,34823.0,60.2953,60.3044,60.2322,60.2773,34823.0
2017-08-02 14:10:00,66.8,66.82,66.78,66.8,21904.0,60.2863,60.3044,60.2683,60.2863,21904.0
2017-08-02 14:20:00,66.8,66.82,66.77,66.79,36406.0,60.2863,60.3044,60.2593,60.2773,36406.0
2017-08-02 14:30:00,66.79,66.88,66.78,66.88,33871.0,60.2773,60.3585,60.2683,60.3585,33871.0
2017-08-02 14:40:00,66.88,66.91,66.83,66.88,38141.0,60.3585,60.3856,60.3134,60.3585,38141.0
2017-08-02 14:50:00,66.89,66.89,66.79,66.8,40363.0,60.3675,60.3675,60.2773,60.2863,40363.0
2017-08-02 15:00:00,66.79,66.83,66.76,66.8,29527.0,60.2773,60.3134,60.2502,60.2863,29527.0
2017-08-02 15:10:00,66.79,66.86,66.78,66.86,34840.0,60.2773,60.3405,60.2683,60.3405,34840.0
2017-08-02 15:20:00,66.85,66.87,66.83,66.87,45157.0,60.3314,60.3495,60.3134,60.3495,45157.0
2017-08-02 15:30:00,66.87,66.87,66.76,66.77,71821.0,60.3495,60.3495,60.2502,60.2593,71821.0
2017-08-02 15:40:00,66.77,66.98,66.77,66.93,95164.0,60.2593,60.4488,60.2593,60.4036,95164.0
2017-08-02 15:50:00,66.93,67.13,66.92,67.01,247882.0,60.4036,60.5841,60.3946,60.4758,247882.0
2017-08-03 09:30:00,64.0,65.95,63.22,65.14,449778.0,57.7594,59.5192,57.0554,58.7882,449778.0
2017-08-03 09:40:00,65.25,65.32,64.94,65.2,256192.0,58.8875,58.9506,58.6077,58.8423,256192.0
2017-08-03 09:50:00,65.19,65.26,64.98,65.0,216577.0,58.8333,58.8965,58.6438,58.6618,216577.0
2017-08-03 10:00:00,65.0,65.36,64.99,65.16,114646.0,58.6618,58.9867,58.6528,58.8062,114646.0
2017-08-03 10:10:00,65.14,65.25,64.94,64.97,89925.0,58.7882,58.8875,58.6077,58.6348,89925.0
2017-08-03 10:20:00,65.01,65.13,64.97,65.13,88507.0,58.6709,58.7792,58.6348,58.7792,88507.0
2017-08-03 10:30:00,65.12,65.22,64.91,64.91,135675.0,58.7701,58.8604,58.5806,58.5806,135675.0
2017-08-03 10:40:00,64.94,64.98,64.62,64.66,74444.0,58.6077,58.6438,58.3189,58.355,74444.0
2017-08-03 10:50:00,64.67,65.03,64.63,64.91,73336.0,58.364,58.6889,58.3279,58.5806,73336.0
2017-08-03 11:00:00,64.91,65.04,64.9,64.93,66308.0,58.5806,58.6979,58.5716,58.5987,66308.0
2017-08-03 11:10:00,64.94,65.08,64.89,64.89,49872.0,58.6077,58.734,58.5626,58.5626,49872.0
2017-08-03 11:20:00,64.89,65.08,64.89,64.99,57706.0,58.5626,58.734,58.5626,58.6528,57706.0
2017-08-03 11:30:00,65.02,65.05,64.8,64.85,47728.0,58.6799,58.707,58.4813,58.5265,47728.0
2017-08-03 11:40:00,64.84,65.0,64.83,64.99,30405.0,58.5174,58.6618,58.5084,58.6528,30405.0
2017-08-03 11:50:00,65.0,65.0,64.93,65.0,32181.0,58.6618,58.6618,58.5987,58.6618,32181.0
2017-08-03 12:00:00,64.99,65.16,64.94,65.16,84291.0,58.6528,58.8062,58.6077,58.8062,84291.0
2017-08-03 12:10:00,65.17,65.25,65.06,65.21,41651.0,58.8153,58.8875,58.716,58.8514,41651.0
2017-08-03 12:20:00,65.2,65.52,65.19,65.5,128390.0,58.8423,59.1311,58.8333,59.1131,128390.0
2017-08-03 12:30:00,65.5,65.55,65.3,65.32,27285.0,59.1131,59.1582,58.9326,58.9506,27285.0
2017-08-03 12:40:00,65.31,65.38,65.22,65.37,49431.0,58.9416,59.0048,58.8604,58.9958,49431.0
2017-08-03 12:50:00,65.37,65.41,65.21,65.22,59692.0,58.9958,59.0319,58.8514,58.8604,59692.0
2017-08-03 13:00:00,65.22,65.4,65.21,65.25,96649.0,58.8604,59.0228,58.8514,58.8875,96649.0
2017-08-03 13:10:00,65.26,65.5,65.26,65.36,41393.0,58.8965,59.1131,58.8965,58.9867,41393.0
2017-08-03 13:20:00,65.36,65.44,65.29,65.3,27701.0,58.9867,59.0589,58.9236,58.9326,27701.0
2017-08-03 13:30:00,65.3,65.38,65.29,65.38,26665.0,58.9326,59.0048,58.9236,59.0048,26665.0
2017-08-03 13:40:00,65.38,65.47,65.38,65.45,32777.0,59.0048,59.086,59.0048,59.068,32777.0
2017-08-03 13:50:00,65.46,65.53,65.43,65.48,46680.0,59.077,59.1402,59.0499,59.095,46680.0
2017-08-03 14:00:00,65.48,65.5,65.3,65.34,64238.0,59.095,59.1131,58.9326,58.9687,64238.0
2017-08-03 14:10:00,65.34,65.43,65.33,65.43,32519.0,58.9687,59.0499,58.9597,59.0499,32519.0
2017-08-03 14:20:00,65.43,65.54,65.37,65.38,125229.0,59.0499,59.1492,58.9958,59.0048,125229.0
2017-08-03 14:30:00,65.38,65.41,65.31,65.33,36152.0,59.0048,59.0319,58.9416,58.9597,36152.0
2017-08-03 14:40:00,65.33,65.44,65.32,65.37,58283.0,58.9597,59.0589,58.9506,58.9958,58283.0
2017-08-03 14:50:00,65.36,65.39,65.31,65.32,30651.0,58.9867,59.0138,58.9416,58.9506,30651.0
2017-08-03 15:00:00,65.32,65.44,65.32,65.37,68551.0,58.9506,59.0589,58.9506,58.9958,68551.0
2017-08-03 15:10:00,65.39,65.44,65.39,65.42,45030.0,59.0138,59.0589,59.0138,59.0409,45030.0
2017-08-03 15:20:00,65.42,65.49,65.41,65.49,45444.0,59.0409,59.1041,59.0319,59.1041,45444.0
2017-08-03 15:30:00,65.49,65.51,65.34,65.39,93541.0,59.1041,59.1221,58.9687,59.0138,93541.0
2017-08-03 15:40:00,65.38,65.38,65.23,65.29,144391.0,59.0048,59.0048,58.8694,58.9236,144391.0
2017-08-03 15:50:00,65.29,65.31,65.09,65.14,367763.0,58.9236,58.9416,58.7431,58.7882,367763.0
2017-08-04 09:30:00,65.55,65.64,65.29,65.44,76194.0,59.1582,59.2394,58.9236,59.0589,76194.0
2017-08-04 09:40:00,65.43,65.45,64.9,64.97,81798.0,59.0499,59.068,58.5716,58.6348,81798.0
2017-08-04 09:50:00,64.96,65.01,64.79,64.85,32603.0,58.6257,58.6709,58.4723,58.5265,32603.0
2017-08-04 10:00:00,64.87,64.91,64.73,64.75,31412.0,58.5445,58.5806,58.4182,58.4362,31412.0
2017-08-04 10:10:00,64.79,64.87,64.54,64.54,24398.0,58.4723,58.5445,58.2467,58.2467,24398.0
2017-08-04 10:20:00,64.54,64.7,64.5,64.6,24867.0,58.2467,58.3911,58.2106,58.3008,24867.0
2017-08-04 10:30:00,64.6,64.62,64.45,64.48,39528.0,58.3008,58.3189,58.1655,58.1925,39528.0
2017-08-04 10:40:00,64.47,64.56,64.47,64.53,30167.0,58.1835,58.2647,58.1835,58.2377,30167.0
2017-08-04 10:50:00,64.53,64.59,64.45,64.59,24774.0,58.2377,58.2918,58.1655,58.2918,24774.0
2017-08-04 11:00:00,64.58,64.89,64.55,64.88,62470.0,58.2828,58.5626,58.2557,58.5535,62470.0
2017-08-04 11:10:00,64.87,65.02,64.83,64.9,111110.0,58.5445,58.6799,58.5084,58.5716,111110.0
2017-08-04 11:20:00,64.89,64.96,64.79,64.87,28139.0,58.5626,58.6257,58.4723,58.5445,28139.0
2017-08-04 11:30:00,64.86,64.87,64.67,64.7,22684.0,58.5355,58.5445,58.364,58.3911,22684.0
2017-08-04 11:40:00,64.69,64.82,64.65,64.76,20557.0,58.3821,58.4994,58.346,58.4452,20557.0
2017-08-04 11:50:00,64.76,64.77,64.71,64.73,14230.0,58.4452,58.4543,58.4001,58.4182,14230.0
2017-08-04 12:00:00,64.72,64.78,64.72,64.78,17942.0,58.4091,58.4633,58.4091,58.4633,17942.0
2017-08-04 12:10:00,64.78,64.78,64.59,64.63,26275.0,58.4633,58.4633,58.2918,58.3279,26275.0
2017-08-04 12:20:00,64.63,64.66,64.59,64.64,15957.0,58.3279,58.355,58.2918,58.3369,15957.0
2017-08-04 12:30:00,64.64,64.75,64.59,64.75,26554.0,58.3369,58.4362,58.2918,58.4362,26554.0
2017-08-04 12:40:00,64.74,64.79,64.69,64.72,19216.0,58.4272,58.4723,58.3821,58.4091,19216.0
2017-08-04 12:50:00,64.71,64.77,64.69,64.75,17595.0,58.4001,58.4543,58.3821,58.4362,17595.0
2017-08-04 13:00:00,64.75,64.76,64.71,64.75,17735.0,58.4362,58.4452,58.4001,58.4362,17735.0
2017-08-04 13:10:00,64.75,64.82,64.75,64.82,20861.0,58.4362,58.4994,58.4362,58.4994,20861.0
2017-08-04 13:20:00,64.81,64.85,64.79,64.84,21583.0,58.4904,58.5265,58.4723,58.5174,21583.0
2017-08-04 13:30:00,64.85,64.89,64.85,64.89,38756.0,58.5265,58.5626,58.5265,58.5626,38756.0
2017-08-04 13:40:00,64.88,64.92,64.87,64.91,28357.0,58.5535,58.5896,58.5445,58.5806,28357.0
2017-08-04 13:50:00,64.91,64.95,64.87,64.94,64755.0,58.5806,58.6167,58.5445,58.6077,64755.0
2017-08-04 14:00:00,64.93,64.94,64.89,64.89,34522.0,58.5987,58.6077,58.5626,58.5626,34522.0
2017-08-04 14:10:00,64.9,64.91,64.84,64.87,35707.0,58.5716,58.5806,58.5174,58.5445,35707.0
2017-08-04 14:20:00,64.87,64.92,64.87,64.9,36186.0,58.5445,58.5896,58.5445,58.5716,36186.0
2017-08-04 14:30:00,64.9,64.92,64.88,64.88,26881.0,58.5716,58.5896,58.5535,58.5535,26881.0
2017-08-04 14:40:00,64.89,64.91,64.87,64.89,25272.0,58.5626,58.5806,58.5445,58.5626,25272.0
2017-08-04 14:50:00,64.88,64.88,64.82,64.83,29223.0,58.5535,58.5535,58.4994,58.5084,29223.0
2017-08-04 15:00:00,64.84,64.9,64.83,64.9,55221.0,58.5174,58.5716,58.5084,58.5716,55221.0
2017-08-04 15:10:00,64.89,64.94,64.85,64.85,41667.0,58.5626,58.6077,58.5265,58.5265,41667.0
2017-08-04 15:20:00,64.85,64.89,64.81,64.89,81877.0,58.5265,58.5626,58.4904,58.5626,81877.0
2017-08-04 15:30:00,64.88,64.88,64.82,64.86,52000.0,58.5535,58.5535,58.4994,58.5355,52000.0
2017-08-04 15:40:00,64.86,64.95,64.85,64.89,201972.0,58.5355,58.6167,58.5265,58.5626,201972.0
2017-08-04 15:50:00,64.9,64.92,64.79,64.82,295059.0,58.5716,58.5896,58.4723,58.4994,295059.0
2017-08-07 09:30:00,65.09,65.17,64.69,64.9,60992.0,58.7431,58.8153,58.3821,58.5716,60992.0
2017-08-07 09:40:00,64.9,65.02,64.84,64.88,31799.0,58.5716,58.6799,58.5174,58.5535,31799.0
2017-08-07 09:50:00,64.88,64.9,64.73,64.75,52044.0,58.5535,58.5716,58.4182,58.4362,52044.0
2017-08-07 10:00:00,64.74,64.88,64.69,64.69,27057.0,58.4272,58.5535,58.3821,58.3821,27057.0
2017-08-07 10:10:00,64.7,64.8,64.69,64.72,24873.0,58.3911,58.4813,58.3821,58.4091,24873.0
2017-08-07 10:20:00,64.72,64.77,64.67,64.76,28334.0,58.4091,58.4543,58.364,58.4452,28334.0
2017-08-07 10:30:00,64.78,64.81,64.74,64.77,25553.0,58.4633,58.4904,58.4272,58.4543,25553.0
2017-08-07 10:40:00,64.78,64.82,64.71,64.72,25702.0,58.4633,58.4994,58.4001,58.4091,25702.0
2017-08-07 10:50:00,64.72,64.73,64.67,64.67,34572.0,58.4091,58.4182,58.364,58.364,34572.0
2017-08-07 11:00:00,64.67,64.83,64.66,64.77,42823.0,58.364,58.5084,58.355,58.4543,42823.0
2017-08-07 11:10:00,64.78,64.79,64.72,64.75,18195.0,58.4633,58.4723,58.4091,58.4362,18195.0
2017-08-07 11:20:00,64.75,64.75,64.7,64.71,26327.0,58.4362,58.4362,58.3911,58.4001,26327.0
2017-08-07 11:30:00,64.72,64.73,64.67,64.68,24022.0,58.4091,58.4182,58.364,58.373,24022.0
2017-08-07 11:40:00,64.69,64.78,64.69,64.77,17249.0,58.3821,58.4633,58.3821,58.4543,17249.0
2017-08-07 11:50:00,64.76,64.76,64.7,64.72,16222.0,58.4452,58.4452,58.3911,58.4091,16222.0
2017-08-07 12:00:00,64.71,64.74,64.68,64.69,16297.0,58.4001,58.4272,58.373,58.3821,16297.0
2017-08-07 12:10:00,64.69,64.73,64.67,64.71,23072.0,58.3821,58.4182,58.364,58.4001,23072.0
2017-08-07 12:20:00,64.71,64.73,64.64,64.69,56939.0,58.4001,58.4182,58.3369,58.3821,56939.0
2017-08-07 12:30:00,64.7,64.72,64.64,64.67,18924.0,58.3911,58.4091,58.3369,58.364,18924.0
2017-08-07 12:40:00,64.67,64.73,64.67,64.73,11122.0,58.364,58.4182,58.364,58.4182,11122.0
2017-08-07 12:50:00,64.73,64.76,64.7,64.74,15134.0,58.4182,58.4452,58.3911,58.4272,15134.0
2017-08-07 13:00:00,64.73,64.98,64.73,64.94,104692.0,58.4182,58.6438,58.4182,58.6077,104692.0
2017-08-07 13:10:00,64.94,64.95,64.89,64.94,38087.0,58.6077,58.6167,58.5626,58.6077,38087.0
2017-08-07 13:20:00,64.94,64.95,64.88,64.91,25527.0,58.6077,58.6167,58.5535,58.5806,25527.0
2017-08-07 13:30:00,64.92,64.95,64.9,64.93,22967.0,58.5896,58.6167,58.5716,58.5987,22967.0
2017-08-07 13:40:00,64.92,64.95,64.82,64.83,36249.0,58.5896,58.6167,58.4994,58.5084,36249.0
2017-08-07 13:50:00,64.82,64.82,64.72,64.74,52894.0,58.4994,58.4994,58.4091,58.4272,52894.0
2017-08-07 14:00:00,64.74,64.84,64.73,64.79,58054.0,58.4272,58.5174,58.4182,58.4723,58054.0
2017-08-07 14:10:00,64.78,64.79,64.74,64.77,29918.0,58.4633,58.4723,58.4272,58.4543,29918.0
2017-08-07 14:20:00,64.76,64.8,64.72,64.77,46338.0,58.4452,58.4813,58.4091,58.4543,46338.0
2017-08-07 14:30:00,64.77,64.78,64.72,64.73,20802.0,58.4543,58.4633,58.4091,58.4182,20802.0
2017-08-07 14:40:00,64.74,64.77,64.7,64.7,49244.0,58.4272,58.4543,58.3911,58.3911,49244.0
2017-08-07 14:50:00,64.7,64.71,64.54,64.54,43350.0,58.3911,58.4001,58.2467,58.2467,43350.0
2017-08-07 15:00:00,64.54,64.64,64.52,64.64,45224.0,58.2467,58.3369,58.2286,58.3369,45224.0
2017-08-07 15:10:00,64.64,64.64,64.54,64.57,43765.0,58.3369,58.3369,58.2467,58.2738,43765.0
2017-08-07 15:20:00,64.58,64.6,64.52,64.53,55898.0,58.2828,58.3008,58.2286,58.2377,55898.0
2017-08-07 15:30:00,64.53,64.56,64.51,64.54,73685.0,58.2377,58.2647,58.2196,58.2467,73685.0
2017-08-07 15:40:00,64.55,64.6,64.48,64.5,141623.0,58.2557,58.3008,58.1925,58.2106,141623.0
2017-08-07 15:50:00,64.5,64.53,64.36,64.37,374405.0,58.2106,58.2377,58.0842,58.0933,374405.0
2017-08-08 09:30:00,64.21,64.47,64.02,64.11,67270.0,57.9489,58.1835,57.7774,57.8586,67270.0
2017-08-08 09:40:00,64.13,64.22,64.06,64.18,43991.0,57.8767,57.9579,57.8135,57.9218,43991.0
2017-08-08 09:50:00,64.18,64.25,64.12,64.25,33571.0,57.9218,57.985,57.8677,57.985,33571.0
2017-08-08 10:00:00,64.25,64.27,64.09,64.13,53418.0,57.985,58.003,57.8406,57.8767,53418.0
2017-08-08 10:10:00,64.13,64.16,64.06,64.07,52474.0,57.8767,57.9038,57.8135,57.8225,52474.0
2017-08-08 10:20:00,64.07,64.11,64.01,64.03,45845.0,57.8225,57.8586,57.7684,57.7864,45845.0
2017-08-08 10:30:00,64.03,64.27,64.02,64.23,55220.0,57.7864,58.003,57.7774,57.9669,55220.0
2017-08-08 10:40:00,64.25,64.25,64.14,64.17,36062.0,57.985,57.985,57.8857,57.9128,36062.0
2017-08-08 10:50:00,64.17,64.2,64.11,64.18,40309.0,57.9128,57.9399,57.8586,57.9218,40309.0
2017-08-08 11:00:00,64.18,64.26,64.17,64.23,52020.0,57.9218,57.994,57.9128,57.9669,52020.0
2017-08-08 11:10:00,64.22,64.22,64.13,64.2,33658.0,57.9579,57.9579,57.8767,57.9399,33658.0
2017-08-08 11:20:00,64.2,64.21,64.11,64.13,40536.0,57.9399,57.9489,57.8586,57.8767,40536.0
2017-08-08 11:30:00,64.13,64.29,64.09,64.28,47190.0,57.8767,58.0211,57.8406,58.0121,47190.0
2017-08-08 11:40:00,64.28,64.28,64.18,64.23,26399.0,58.0121,58.0121,57.9218,57.9669,26399.0
2017-08-08 11:50:00,64.24,64.32,64.21,64.25,30667.0,57.976,58.0481,57.9489,57.985,30667.0
2017-08-08 12:00:00,64.24,64.3,64.23,64.29,24825.0,57.976,58.0301,57.9669,58.0211,24825.0
2017-08-08 12:10:00,64.29,64.33,64.25,64.27,182551.0,58.0211,58.0572,57.985,58.003,182551.0
2017-08-08 12:20:00,64.28,64.31,64.21,64.23,25316.0,58.0121,58.0391,57.9489,57.9669,25316.0
2017-08-08 12:30:00,64.23,64.3,64.23,64.28,22027.0,57.9669,58.0301,57.9669,58.0121,22027.0
2017-08-08 12:40:00,64.28,64.3,64.2,64.23,158036.0,58.0121,58.0301,57.9399,57.9669,158036.0
2017-08-08 12:50:00,64.23,64.3,64.23,64.29,23031.0,57.9669,58.0301,57.9669,58.0211,23031.0
2017-08-08 13:00:00,64.28,64.3,64.25,64.26,35678.0,58.0121,58.0301,57.985,57.994,35678.0
2017-08-08 13:10:00,64.26,64.3,64.25,64.3,17233.0,57.994,58.0301,57.985,58.0301,17233.0
2017-08-08 13:20:00,64.29,64.41,64.29,64.37,36954.0,58.0211,58.1294,58.0211,58.0933,36954.0
2017-08-08 13:30:00,64.37,64.41,64.3,64.41,39429.0,58.0933,58.1294,58.0301,58.1294,39429.0
2017-08-08 13:40:00,64.42,64.52,64.42,64.52,28030.0,58.1384,58.2286,58.1384,58.2286,28030.0
2017-08-08 13:50:00,64.51,64.51,64.48,64.5,26456.0,58.2196,58.2196,58.1925,58.2106,26456.0
2017-08-08 14:00:00,64.51,64.53,64.46,64.49,35365.0,58.2196,58.2377,58.1745,58.2016,35365.0
2017-08-08 14:10:00,64.5,64.58,64.5,64.58,21285.0,58.2106,58.2828,58.2106,58.2828,21285.0
2017-08-08 14:20:00,64.58,64.68,64.58,64.67,32226.0,58.2828,58.373,58.2828,58.364,32226.0
2017-08-08 14:30:00,64.67,64.7,64.6,64.6,20414.0,58.364,58.3911,58.3008,58.3008,20414.0
2017-08-08 14:40:00,64.61,64.62,64.53,64.53,28664.0,58.3099,58.3189,58.2377,58.2377,28664.0
2017-08-08 14:50:00,64.53,64.57,64.5,64.51,26495.0,58.2377,58.2738,58.2106,58.2196,26495.0
2017-08-08 15:00:00,64.51,64.52,64.46,64.5,31784.0,58.2196,58.2286,58.1745,58.2106,31784.0
2017-08-08 15:10:00,64.5,64.57,64.5,64.54,38102.0,58.2106,58.2738,58.2106,58.2467,38102.0
2017-08-08 15:20:00,64.54,64.56,64.42,64.46,64052.0,58.2467,58.2647,58.1384,58.1745,64052.0
2017-08-08 15:30:00,64.47,64.51,64.39,64.47,69183.0,58.1835,58.2196,58.1113,58.1835,69183.0
2017-08-08 15:40:00,64.47,64.55,64.45,64.48,89930.0,58.1835,58.2557,58.1655,58.1925,89930.0
2017-08-08 15:50:00,64.48,64.57,64.4,64.56,215808.0,58.1925,58.2738,58.1203,58.2647,215808.0
2017-08-09 09:30:00,64.28,64.51,64.28,64.42,46094.0,58.0121,58.2196,58.0121,58.1384,46094.0
2017-08-09 09:40:00,64.39,64.62,64.36,64.56,25217.0,58.1113,58.3189,58.0842,58.2647,25217.0
2017-08-09 09:50:00,64.57,64.71,64.51,64.66,9602.0,58.2738,58.4001,58.2196,58.355,9602.0
2017-08-09 10:00:00,64.67,64.75,64.64,64.72,21359.0,58.364,58.4362,58.3369,58.4091,21359.0
2017-08-09 10:10:00,64.72,64.92,64.68,64.92,55733.0,58.4091,58.5896,58.373,58.5896,55733.0
2017-08-09 10:20:00,64.91,64.95,64.87,64.95,17635.0,58.5806,58.6167,58.5445,58.6167,17635.0
2017-08-09 10:30:00,64.95,65.06,64.94,64.99,19232.0,58.6167,58.716,58.6077,58.6528,19232.0
2017-08-09 10:40:00,64.99,65.05,64.88,64.97,33296.0,58.6528,58.707,58.5535,58.6348,33296.0
2017-08-09 10:50:00,64.97,65.03,64.96,65.03,16505.0,58.6348,58.6889,58.6257,58.6889,16505.0
2017-08-09 11:00:00,65.03,65.03,64.94,64.98,23964.0,58.6889,58.6889,58.6077,58.6438,23964.0
2017-08-09 11:10:00,64.98,65.04,64.95,65.0,29656.0,58.6438,58.6979,58.6167,58.6618,29656.0
2017-08-09 11:20:00,65.01,65.1,65.0,65.08,19913.0,58.6709,58.7521,58.6618,58.734,19913.0
2017-08-09 11:30:00,65.08,65.2,65.08,65.16,27405.0,58.734,58.8423,58.734,58.8062,27405.0
2017-08-09 11:40:00,65.16,65.18,65.07,65.13,14000.0,58.8062,58.8243,58.725,58.7792,14000.0
2017-08-09 11:50:00,65.13,65.21,65.11,65.19,21517.0,58.7792,58.8514,58.7611,58.8333,21517.0
2017-08-09 12:00:00,65.18,65.21,65.16,65.19,15018.0,58.8243,58.8514,58.8062,58.8333,15018.0
2017-08-09 12:10:00,65.2,65.25,65.17,65.25,19798.0,58.8423,58.8875,58.8153,58.8875,19798.0
2017-08-09 12:20:00,65.25,65.31,65.2,65.24,20661.0,58.8875,58.9416,58.8423,58.8784,20661.0
2017-08-09 12:30:00,65.25,65.25,65.19,65.2,14423.0,58.8875,58.8875,58.8333,58.8423,14423.0
2017-08-09 12:40:00,65.2,65.26,65.2,65.26,15406.0,58.8423,58.8965,58.8423,58.8965,15406.0
2017-08-09 12:50:00,65.25,65.27,65.23,65.26,22025.0,58.8875,58.9055,58.8694,58.8965,22025.0
2017-08-09 13:00:00,65.25,65.32,65.25,65.31,25994.0,58.8875,58.9506,58.8875,58.9416,25994.0
2017-08-09 13:10:00,65.31,65.31,65.24,65.25,18793.0,58.9416,58.9416,58.8784,58.8875,18793.0
2017-08-09 13:20:00,65.25,65.29,65.23,65.27,25547.0,58.8875,58.9236,58.8694,58.9055,25547.0
2017-08-09 13:30:00,65.27,65.33,65.26,65.32,24458.0,58.9055,58.9597,58.8965,58.9506,24458.0
2017-08-09 13:40:00,65.31,65.39,65.31,65.38,29597.0,58.9416,59.0138,58.9416,59.0048,29597.0
2017-08-09 13:50:00,65.39,65.4,65.36,65.39,21728.0,59.0138,59.0228,58.9867,59.0138,21728.0
2017-08-09 14:00:00,65.39,65.41,65.36,65.37,26542.0,59.0138,59.0319,58.9867,58.9958,26542.0
2017-08-09 14:10:00,65.37,65.41,65.35,65.37,19213.0,58.9958,59.0319,58.9777,58.9958,19213.0
2017-08-09 14:20:00,65.36,65.42,65.36,65.41,35374.0,58.9867,59.0409,58.9867,59.0319,35374.0
2017-08-09 14:30:00,65.41,65.43,65.39,65.42,33563.0,59.0319,59.0499,59.0138,59.0409,33563.0
2017-08-09 14:40:00,65.43,65.45,65.41,65.44,29862.0,59.0499,59.068,59.0319,59.0589,29862.0
2017-08-09 14:50:00,65.44,65.5,65.41,65.5,24980.0,59.0589,59.1131,59.0319,59.1131,24980.0
2017-08-09 15:00:00,65.49,65.54,65.47,65.49,41327.0,59.1041,59.1492,59.086,59.1041,41327.0
2017-08-09 15:10:00,65.48,65.51,65.46,65.51,41281.0,59.095,59.1221,59.077,59.1221,41281.0
2017-08-09 15:20:00,65.5,65.51,65.47,65.49,35710.0,59.1131,59.1221,59.086,59.1041,35710.0
2017-08-09 15:30:00,65.48,65.58,65.47,65.56,66036.0,59.095,59.1853,59.086,59.1672,66036.0
2017-08-09 15:40:00,65.56,65.66,65.55,65.65,101333.0,59.1672,59.2575,59.1582,59.2485,101333.0
2017-08-09 15:50:00,65.65,65.75,65.64,65.73,317072.0,59.2485,59.3387,59.2394,59.3207,317072.0
2017-08-10 09:30:00,65.32,65.41,65.05,65.34,29729.0,58.9506,59.0319,58.707,58.9687,29729.0
2017-08-10 09:40:00,65.34,65.46,65.32,65.4,24276.0,58.9687,59.077,58.9506,59.0228,24276.0
2017-08-10 09:50:00,65.39,65.49,65.3,65.49,19402.0,59.0138,59.1041,58.9326,59.1041,19402.0
2017-08-10 10:00:00,65.46,65.51,65.36,65.5,28769.0,59.077,59.1221,58.9867,59.1131,28769.0
2017-08-10 10:10:00,65.5,65.5,65.34,65.44,77813.0,59.1131,59.1131,58.9687,59.0589,77813.0
2017-08-10 10:20:00,65.43,65.44,65.39,65.41,14512.0,59.0499,59.0589,59.0138,59.0319,14512.0
2017-08-10 10:30:00,65.42,65.76,65.41,65.73,56360.0,59.0409,59.3477,59.0319,59.3207,56360.0
2017-08-10 10:40:00,65.73,65.74,65.54,65.65,31822.0,59.3207,59.3297,59.1492,59.2485,31822.0
2017-08-10 10:50:00,65.65,65.66,65.38,65.5,212677.0,59.2485,59.2575,59.0048,59.1131,212677.0
2017-08-10 11:00:00,65.48,65.5,65.36,65.4,53215.0,59.095,59.1131,58.9867,59.0228,53215.0
2017-08-10 11:10:00,65.4,65.47,65.31,65.43,49078.0,59.0228,59.086,58.9416,59.0499,49078.0
2017-08-10 11:20:00,65.43,65.44,65.31,65.37,43025.0,59.0499,59.0589,58.9416,58.9958,43025.0
2017-08-10 11:30:00,65.37,65.44,65.35,65.39,47352.0,58.9958,59.0589,58.9777,59.0138,47352.0
2017-08-10 11:40:00,65.38,65.39,65.27,65.36,37554.0,59.0048,59.0138,58.9055,58.9867,37554.0
2017-08-10 11:50:00,65.36,65.41,65.33,65.41,25109.0,58.9867,59.0319,58.9597,59.0319,25109.0
2017-08-10 12:00:00,65.41,65.45,65.37,65.43,18257.0,59.0319,59.068,58.9958,59.0499,18257.0
2017-08-10 12:10:00,65.43,65.43,65.33,65.38,43114.0,59.0499,59.0499,58.9597,59.0048,43114.0
2017-08-10 12:20:00,65.37,65.38,65.22,65.26,60216.0,58.9958,59.0048,58.8604,58.8965,60216.0
2017-08-10 12:30:00,65.26,65.31,65.23,65.28,41168.0,58.8965,58.9416,58.8694,58.9145,41168.0
2017-08-10 12:40:00,65.27,65.34,65.26,65.28,32432.0,58.9055,58.9687,58.8965,58.9145,32432.0
2017-08-10 12:50:00,65.28,65.39,65.24,65.39,32018.0,58.9145,59.0138,58.8784,59.0138,32018.0
2017-08-10 13:00:00,65.39,65.42,65.35,65.39,26187.0,59.0138,59.0409,58.9777,59.0138,26187.0
2017-08-10 13:10:00,65.4,65.45,65.4,65.41,28873.0,59.0228,59.068,59.0228,59.0319,28873.0
2017-08-10 13:20:00,65.41,65.49,65.4,65.45,23325.0,59.0319,59.1041,59.0228,59.068,23325.0
2017-08-10 13:30:00,65.45,65.5,65.45,65.5,22922.0,59.068,59.1131,59.068,59.1131,22922.0
2017-08-10 13:40:00,65.5,65.6,65.49,65.59,45643.0,59.1131,59.2033,59.1041,59.1943,45643.0
2017-08-10 13:50:00,65.58,65.62,65.54,65.62,26559.0,59.1853,59.2214,59.1492,59.2214,26559.0
2017-08-10 14:00:00,65.62,65.63,65.51,65.54,38714.0,59.2214,59.2304,59.1221,59.1492,38714.0
2017-08-10 14:10:00,65.53,65.59,65.5,65.57,32657.0,59.1402,59.1943,59.1131,59.1763,32657.0
2017-08-10 14:20:00,65.57,65.64,65.57,65.59,22999.0,59.1763,59.2394,59.1763,59.1943,22999.0
2017-08-10 14:30:00,65.59,65.68,65.56,65.56,31200.0,59.1943,59.2755,59.1672,59.1672,31200.0
2017-08-10 14:40:00,65.57,65.59,65.51,65.52,25286.0,59.1763,59.1943,59.1221,59.1311,25286.0
2017-08-10 14:50:00,65.51,65.51,65.43,65.45,34107.0,59.1221,59.1221,59.0499,59.068,34107.0
2017-08-10 15:00:00,65.45,65.47,65.32,65.33,71580.0,59.068,59.086,58.9506,58.9597,71580.0
2017-08-10 15:10:00,65.32,65.32,65.2,65.26,102079.0,58.9506,58.9506,58.8423,58.8965,102079.0
2017-08-10 15:20:00,65.27,65.29,65.2,65.26,84540.0,58.9055,58.9236,58.8423,58.8965,84540.0
2017-08-10 15:30:00,65.25,65.27,65.12,65.14,341594.0,58.8875,58.9055,58.7701,58.7882,341594.0
2017-08-10 15:40:00,65.13,65.22,65.12,65.19,110494.0,58.7792,58.8604,58.7701,58.8333,110494.0
2017-08-10 15:50:00,65.19,65.25,65.15,65.18,280660.0,58.8333,58.8875,58.7972,58.8243,280660.0
2017-08-11 09:30:00,65.39,65.43,64.94,64.98,66388.0,59.0138,59.0499,58.6077,58.6438,66388.0
2017-08-11 09:40:00,64.96,65.23,64.91,65.21,43426.0,58.6257,58.8694,58.5806,58.8514,43426.0
2017-08-11 09:50:00,65.17,65.18,65.04,65.16,23994.0,58.8153,58.8243,58.6979,58.8062,23994.0
2017-08-11 10:00:00,65.15,65.39,65.14,65.38,25722.0,58.7972,59.0138,58.7882,59.0048,25722.0
2017-08-11 10:10:00,65.4,65.4,65.32,65.37,24956.0,59.0228,59.0228,58.9506,58.9958,24956.0
2017-08-11 10:20:00,65.37,65.37,65.25,65.3,37644.0,58.9958,58.9958,58.8875,58.9326,37644.0
2017-08-11 10:30:00,65.31,65.38,65.23,65.3,23614.0,58.9416,59.0048,58.8694,58.9326,23614.0
2017-08-11 10:40:00,65.31,65.36,65.28,65.31,17195.0,58.9416,58.9867,58.9145,58.9416,17195.0
2017-08-11 10:50:00,65.31,65.34,65.22,65.24,19590.0,58.9416,58.9687,58.8604,58.8784,19590.0
2017-08-11 11:00:00,65.23,65.27,65.21,65.22,47771.0,58.8694,58.9055,58.8514,58.8604,47771.0
2017-08-11 11:10:00,65.22,65.27,65.16,65.16,20285.0,58.8604,58.9055,58.8062,58.8062,20285.0
2017-08-11 11:20:00,65.13,65.16,64.98,65.04,39252.0,58.7792,58.8062,58.6438,58.6979,39252.0
2017-08-11 11:30:00,65.03,65.14,65.03,65.11,20982.0,58.6889,58.7882,58.6889,58.7611,20982.0
2017-08-11 11:40:00,65.11,65.14,65.06,65.11,25474.0,58.7611,58.7882,58.716,58.7611,25474.0
2017-08-11 11:50:00,65.1,65.13,65.09,65.12,32373.0,58.7521,58.7792,58.7431,58.7701,32373.0
2017-08-11 12:00:00,65.12,65.14,65.1,65.11,35632.0,58.7701,58.7882,58.7521,58.7611,35632.0
2017-08-11 12:10:00,65.11,65.14,65.11,65.12,10518.0,58.7611,58.7882,58.7611,58.7701,10518.0
2017-08-11 12:20:00,65.12,65.17,65.12,65.17,34868.0,58.7701,58.8153,58.7701,58.8153,34868.0
2017-08-11 12:30:00,65.17,65.17,65.09,65.15,18349.0,58.8153,58.8153,58.7431,58.7972,18349.0
2017-08-11 12:40:00,65.15,65.16,65.12,65.15,16626.0,58.7972,58.8062,58.7701,58.7972,16626.0
2017-08-11 12:50:00,65.14,65.17,65.11,65.11,16322.0,58.7882,58.8153,58.7611,58.7611,16322.0
2017-08-11 13:00:00,65.11,65.14,65.11,65.14,26402.0,58.7611,58.7882,58.7611,58.7882,26402.0
2017-08-11 13:10:00,65.14,65.15,65.11,65.13,19828.0,58.7882,58.7972,58.7611,58.7792,19828.0
2017-08-11 13:20:00,65.13,65.15,65.1,65.14,18626.0,58.7792,58.7972,58.7521,58.7882,18626.0
2017-08-11 13:30:00,65.15,65.17,65.12,65.15,24541.0,58.7972,58.8153,58.7701,58.7972,24541.0
2017-08-11 13:40:00,65.16,65.17,65.13,65.15,22850.0,58.8062,58.8153,58.7792,58.7972,22850.0
2017-08-11 13:50:00,65.14,65.2,65.14,65.18,21499.0,58.7882,58.8423,58.7882,58.8243,21499.0
2017-08-11 14:00:00,65.18,65.19,65.13,65.18,15052.0,58.8243,58.8333,58.7792,58.8243,15052.0
2017-08-11 14:10:00,65.19,65.27,65.18,65.23,14598.0,58.8333,58.9055,58.8243,58.8694,14598.0
2017-08-11 14:20:00,65.23,65.25,65.15,65.15,16831.0,58.8694,58.8875,58.7972,58.7972,16831.0
2017-08-11 14:30:00,65.16,65.16,65.04,65.06,24605.0,58.8062,58.8062,58.6979,58.716,24605.0
2017-08-11 14:40:00,65.07,65.09,65.04,65.08,37523.0,58.725,58.7431,58.6979,58.734,37523.0
2017-08-11 14:50:00,65.08,65.11,65.05,65.06,34373.0,58.734,58.7611,58.707,58.716,34373.0
2017-08-11 15:00:00,65.07,65.09,65.04,65.07,37549.0,58.725,58.7431,58.6979,58.725,37549.0
2017-08-11 15:10:00,65.07,65.08,65.01,65.04,46855.0,58.725,58.734,58.6709,58.6979,46855.0
2017-08-11 15:20:00,65.03,65.03,64.94,64.94,23743.0,58.6889,58.6889,58.6077,58.6077,23743.0
2017-08-11 15:30:00,64.95,64.99,64.87,64.98,59386.0,58.6167,58.6528,58.5445,58.6438,59386.0
2017-08-11 15:40:00,64.98,65.08,64.95,65.07,58139.0,58.6438,58.734,58.6167,58.725,58139.0
2017-08-11 15:50:00,65.06,65.16,65.0,65.02,228266.0,58.716,58.8062,58.6618,58.6799,228266.0
2017-08-14 09:30:00,65.87,65.87,65.49,65.51,108007.0,59.447,59.447,59.1041,59.1221,108007.0
2017-08-14 09:40:00,65.52,65.53,65.4,65.44,28107.0,59.1311,59.1402,59.0228,59.0589,28107.0
2017-08-14 09:50:00,65.43,65.46,65.21,65.39,46484.0,59.0499,59.077,58.8514,59.0138,46484.0
2017-08-14 10:00:00,65.42,65.58,65.41,65.52,18674.0,59.0409,59.1853,59.0319,59.1311,18674.0
2017-08-14 10:10:00,65.52,65.59,65.48,65.48,16952.0,59.1311,59.1943,59.095,59.095,16952.0
2017-08-14 10:20:00,65.49,65.51,65.42,65.5,21772.0,59.1041,59.1221,59.0409,59.1131,21772.0
2017-08-14 10:30:00,65.5,65.6,65.5,65.6,15619.0,59.1131,59.2033,59.1131,59.2033,15619.0
2017-08-14 10:40:00,65.58,65.6,65.53,65.56,22928.0,59.1853,59.2033,59.1402,59.1672,22928.0
2017-08-14 10:50:00,65.56,65.61,65.56,65.58,22881.0,59.1672,59.2124,59.1672,59.1853,22881.0
2017-08-14 11:00:00,65.58,65.58,65.51,65.53,17765.0,59.1853,59.1853,59.1221,59.1402,17765.0
2017-08-14 11:10:00,65.53,65.55,65.44,65.44,16705.0,59.1402,59.1582,59.0589,59.0589,16705.0
2017-08-14 11:20:00,65.45,65.49,65.45,65.49,12100.0,59.068,59.1041,59.068,59.1041,12100.0
2017-08-14 11:30:00,65.5,65.51,65.46,65.51,13075.0,59.1131,59.1221,59.077,59.1221,13075.0
2017-08-14 11:40:00,65.53,65.61,65.51,65.56,19654.0,59.1402,59.2124,59.1221,59.1672,19654.0
2017-08-14 11:50:00,65.56,65.59,65.54,65.57,14044.0,59.1672,59.1943,59.1492,59.1763,14044.0
2017-08-14 12:00:00,65.57,65.57,65.51,65.51,9199.0,59.1763,59.1763,59.1221,59.1221,9199.0
2017-08-14 12:10:00,65.51,65.51,65.47,65.49,9686.0,59.1221,59.1221,59.086,59.1041,9686.0
2017-08-14 12:20:00,65.48,65.51,65.47,65.49,11025.0,59.095,59.1221,59.086,59.1041,11025.0
2017-08-14 12:30:00,65.49,65.5,65.45,65.47,11004.0,59.1041,59.1131,59.068,59.086,11004.0
2017-08-14 12:40:00,65.45,65.49,65.44,65.49,11001.0,59.068,59.1041,59.0589,59.1041,11001.0
2017-08-14 12:50:00,65.48,65.49,65.45,65.45,9072.0,59.095,59.1041,59.068,59.068,9072.0
2017-08-14 13:00:00,65.42,65.45,65.42,65.45,8260.0,59.0409,59.068,59.0409,59.068,8260.0
2017-08-14 13:10:00,65.44,65.45,65.4,65.41,9361.0,59.0589,59.068,59.0228,59.0319,9361.0
2017-08-14 13:20:00,65.41,65.42,65.38,65.4,5104.0,59.0319,59.0409,59.0048,59.0228,5104.0
2017-08-14 13:30:00,65.39,65.39,65.33,65.36,13913.0,59.0138,59.0138,58.9597,58.9867,13913.0
2017-08-14 13:40:00,65.36,65.42,65.36,65.38,9134.0,58.9867,59.0409,58.9867,59.0048,9134.0
2017-08-14 13:50:00,65.4,65.43,65.38,65.4,10698.0,59.0228,59.0499,59.0048,59.0228,10698.0
2017-08-14 14:00:00,65.39,65.43,65.39,65.42,13124.0,59.0138,59.0499,59.0138,59.0409,13124.0
2017-08-14 14:10:00,65.42,65.45,65.4,65.41,15388.0,59.0409,59.068,59.0228,59.0319,15388.0
2017-08-14 14:20:00,65.41,65.42,65.38,65.4,12371.0,59.0319,59.0409,59.0048,59.0228,12371.0
2017-08-14 14:30:00,65.4,65.41,65.38,65.41,13187.0,59.0228,59.0319,59.0048,59.0319,13187.0
2017-08-14 14:40:00,65.41,65.42,65.35,65.37,12052.0,59.0319,59.0409,58.9777,58.9958,12052.0
2017-08-14 14:50:00,65.36,65.41,65.3,65.39,20087.0,58.9867,59.0319,58.9326,59.0138,20087.0
2017-08-14 15:00:00,65.38,65.39,65.34,65.37,10442.0,59.0048,59.0138,58.9687,58.9958,10442.0
2017-08-14 15:10:00,65.36,65.41,65.35,65.4,23081.0,58.9867,59.0319,58.9777,59.0228,23081.0
2017-08-14 15:20:00,65.41,65.5,65.4,65.5,75482.0,59.0319,59.1131,59.0228,59.1131,75482.0
2017-08-14 15:30:00,65.49,65.5,65.38,65.39,61901.0,59.1041,59.1131,59.0048,59.0138,61901.0
2017-08-14 15:40:00,65.38,65.43,65.38,65.4,42141.0,59.0048,59.0499,59.0048,59.0228,42141.0
2017-08-14 15:50:00,65.4,65.47,65.36,65.38,131486.0,59.0228,59.086,58.9867,59.0048,131486.0
2017-08-15 09:30:00,65.66,65.97,65.66,65.72,34806.0,59.2575,59.5373,59.2575,59.3116,34806.0
2017-08-15 09:40:00,65.7,65.71,65.6,65.7,39420.0,59.2936,59.3026,59.2033,59.2936,39420.0
2017-08-15 09:50:00,65.71,65.79,65.7,65.74,8426.0,59.3026,59.3748,59.2936,59.3297,8426.0
2017-08-15 10:00:00,65.77,65.79,65.7,65.74,21226.0,59.3568,59.3748,59.2936,59.3297,21226.0
2017-08-15 10:10:00,65.71,65.74,65.66,65.69,16452.0,59.3026,59.3297,59.2575,59.2846,16452.0
2017-08-15 10:20:00,65.7,65.75,65.64,65.73,72460.0,59.2936,59.3387,59.2394,59.3207,72460.0
2017-08-15 10:30:00,65.73,65.76,65.64,65.74,77346.0,59.3207,59.3477,59.2394,59.3297,77346.0
2017-08-15 10:40:00,65.74,65.76,65.72,65.73,22701.0,59.3297,59.3477,59.3116,59.3207,22701.0
2017-08-15 10:50:00,65.73,65.73,65.63,65.67,29022.0,59.3207,59.3207,59.2304,59.2665,29022.0
2017-08-15 11:00:00,65.68,65.72,65.67,65.72,39658.0,59.2755,59.3116,59.2665,59.3116,39658.0
2017-08-15 11:10:00,65.72,65.81,65.71,65.81,64352.0,59.3116,59.3929,59.3026,59.3929,64352.0
2017-08-15 11:20:00,65.81,65.86,65.8,65.86,57689.0,59.3929,59.438,59.3838,59.438,57689.0
2017-08-15 11:30:00,65.87,65.93,65.86,65.87,21027.0,59.447,59.5012,59.438,59.447,21027.0
2017-08-15 11:40:00,65.87,65.99,65.86,65.95,28610.0,59.447,59.5553,59.438,59.5192,28610.0
2017-08-15 11:50:00,65.95,65.97,65.92,65.95,22401.0,59.5192,59.5373,59.4921,59.5192,22401.0
2017-08-15 12:00:00,65.95,65.97,65.9,65.96,20656.0,59.5192,59.5373,59.4741,59.5282,20656.0
2017-08-15 12:10:00,65.96,65.96,65.91,65.94,39762.0,59.5282,59.5282,59.4831,59.5102,39762.0
2017-08-15 12:20:00,65.94,65.97,65.94,65.97,11655.0,59.5102,59.5373,59.5102,59.5373,11655.0
2017-08-15 12:30:00,65.96,65.97,65.95,65.97,6892.0,59.5282,59.5373,59.5192,59.5373,6892.0
2017-08-15 12:40:00,65.96,66.1,65.96,66.09,23500.0,59.5282,59.6546,59.5282,59.6456,23500.0
2017-08-15 12:50:00,66.09,66.13,66.08,66.12,17684.0,59.6456,59.6817,59.6365,59.6726,17684.0
2017-08-15 13:00:00,66.12,66.12,66.07,66.09,44427.0,59.6726,59.6726,59.6275,59.6456,44427.0
2017-08-15 13:10:00,66.09,66.12,66.07,66.11,33533.0,59.6456,59.6726,59.6275,59.6636,33533.0
2017-08-15 13:20:00,66.11,66.19,66.06,66.11,33459.0,59.6636,59.7358,59.6185,59.6636,33459.0
2017-08-15 13:30:00,66.11,66.11,66.07,66.09,12271.0,59.6636,59.6636,59.6275,59.6456,12271.0
2017-08-15 13:40:00,66.1,66.13,66.07,66.12,16204.0,59.6546,59.6817,59.6275,59.6726,16204.0
2017-08-15 13:50:00,66.13,66.17,66.1,66.17,19250.0,59.6817,59.7178,59.6546,59.7178,19250.0
2017-08-15 14:00:00,66.16,66.21,66.16,66.19,20995.0,59.7087,59.7539,59.7087,59.7358,20995.0
2017-08-15 14:10:00,66.19,66.24,66.18,66.24,10847.0,59.7358,59.7809,59.7268,59.7809,10847.0
2017-08-15 14:20:00,66.23,66.24,66.22,66.23,13469.0,59.7719,59.7809,59.7629,59.7719,13469.0
2017-08-15 14:30:00,66.23,66.23,66.18,66.2,15591.0,59.7719,59.7719,59.7268,59.7448,15591.0
2017-08-15 14:40:00,66.2,66.2,66.17,66.17,12444.0,59.7448,59.7448,59.7178,59.7178,12444.0
2017-08-15 14:50:00,66.18,66.19,66.17,66.18,12692.0,59.7268,59.7358,59.7178,59.7268,12692.0
2017-08-15 15:00:00,66.19,66.19,66.15,66.17,16285.0,59.7358,59.7358,59.6997,59.7178,16285.0
2017-08-15 15:10:00,66.19,66.19,66.15,66.17,15220.0,59.7358,59.7358,59.6997,59.7178,15220.0
2017-08-15 15:20:00,66.17,66.21,66.15,66.16,23243.0,59.7178,59.7539,59.6997,59.7087,23243.0
2017-08-15 15:30:00,66.16,66.16,66.06,66.08,32294.0,59.7087,59.7087,59.6185,59.6365,32294.0
2017-08-15 15:40:00,66.09,66.09,66.03,66.04,41820.0,59.6456,59.6456,59.5914,59.6004,41820.0
2017-08-15 15:50:00,66.03,66.03,65.86,65.88,172929.0,59.5914,59.5914,59.438,59.456,172929.0
2017-08-16 09:30:00,65.97,66.14,65.89,66.06,34766.0,59.5373,59.6907,59.4651,59.6185,34766.0
2017-08-16 09:40:00,66.06,66.2,65.99,66.17,15707.0,59.6185,59.7448,59.5553,59.7178,15707.0
2017-08-16 09:50:00,66.17,66.18,66.08,66.08,11182.0,59.7178,59.7268,59.6365,59.6365,11182.0
2017-08-16 10:00:00,66.07,66.25,66.06,66.15,21180.0,59.6275,59.79,59.6185,59.6997,21180.0
2017-08-16 10:10:00,66.14,66.3,66.14,66.3,20300.0,59.6907,59.8351,59.6907,59.8351,20300.0
2017-08-16 10:20:00,66.3,66.38,66.25,66.37,18140.0,59.8351,59.9073,59.79,59.8983,18140.0
2017-08-16 10:30:00,66.37,66.42,66.32,66.41,24298.0,59.8983,59.9434,59.8531,59.9344,24298.0
2017-08-16 10:40:00,66.42,66.43,66.31,66.34,26787.0,59.9434,59.9524,59.8441,59.8712,26787.0
2017-08-16 10:50:00,66.34,66.39,66.34,66.36,13509.0,59.8712,59.9163,59.8712,59.8892,13509.0
2017-08-16 11:00:00,66.36,66.36,66.23,66.25,18834.0,59.8892,59.8892,59.7719,59.79,18834.0
2017-08-16 11:10:00,66.25,66.33,66.2,66.23,28947.0,59.79,59.8622,59.7448,59.7719,28947.0
2017-08-16 11:20:00,66.23,66.25,66.2,66.21,16374.0,59.7719,59.79,59.7448,59.7539,16374.0
2017-08-16 11:30:00,66.2,66.26,66.18,66.26,16279.0,59.7448,59.799,59.7268,59.799,16279.0
2017-08-16 11:40:00,66.25,66.27,66.22,66.23,28608.0,59.79,59.808,59.7629,59.7719,28608.0
2017-08-16 11:50:00,66.23,66.28,66.22,66.26,11733.0,59.7719,59.817,59.7629,59.799,11733.0
2017-08-16 12:00:00,66.26,66.29,66.24,66.29,8374.0,59.799,59.8261,59.7809,59.8261,8374.0
2017-08-16 12:10:00,66.29,66.37,66.28,66.36,16421.0,59.8261,59.8983,59.817,59.8892,16421.0
2017-08-16 12:20:00,66.35,66.37,66.31,66.33,12141.0,59.8802,59.8983,59.8441,59.8622,12141.0
2017-08-16 12:30:00,66.33,66.39,66.32,66.38,15544.0,59.8622,59.9163,59.8531,59.9073,15544.0
2017-08-16 12:40:00,66.38,66.41,66.36,66.4,27641.0,59.9073,59.9344,59.8892,59.9253,27641.0
2017-08-16 12:50:00,66.41,66.42,66.35,66.37,28338.0,59.9344,59.9434,59.8802,59.8983,28338.0
2017-08-16 13:00:00,66.38,66.42,66.37,66.42,14804.0,59.9073,59.9434,59.8983,59.9434,14804.0
2017-08-16 13:10:00,66.42,66.43,66.29,66.31,22961.0,59.9434,59.9524,59.8261,59.8441,22961.0
2017-08-16 13:20:00,66.31,66.39,66.31,66.38,40154.0,59.8441,59.9163,59.8441,59.9073,40154.0
2017-08-16 13:30:00,66.38,66.38,66.3,66.34,48965.0,59.9073,59.9073,59.8351,59.8712,48965.0
2017-08-16 13:40:00,66.34,66.36,66.3,66.3,22196.0,59.8712,59.8892,59.8351,59.8351,22196.0
2017-08-16 13:50:00,66.32,66.36,66.3,66.35,31484.0,59.8531,59.8892,59.8351,59.8802,31484.0
2017-08-16 14:00:00,66.35,66.35,66.27,66.33,20677.0,59.8802,59.8802,59.808,59.8622,20677.0
2017-08-16 14:10:00,66.34,66.34,66.14,66.15,21295.0,59.8712,59.8712,59.6907,59.6997,21295.0
2017-08-16 14:20:00,66.14,66.18,66.06,66.11,19540.0,59.6907,59.7268,59.6185,59.6636,19540.0
2017-08-16 14:30:00,66.11,66.14,66.05,66.11,18800.0,59.6636,59.6907,59.6095,59.6636,18800.0
2017-08-16 14:40:00,66.1,66.15,66.08,66.15,17387.0,59.6546,59.6997,59.6365,59.6997,17387.0
2017-08-16 14:50:00,66.15,66.17,66.11,66.11,15493.0,59.6997,59.7178,59.6636,59.6636,15493.0
2017-08-16 15:00:00,66.11,66.15,66.11,66.13,22340.0,59.6636,59.6997,59.6636,59.6817,22340.0
2017-08-16 15:10:00,66.13,66.15,66.1,66.14,45318.0,59.6817,59.6997,59.6546,59.6907,45318.0
2017-08-16 15:20:00,66.13,66.3,66.11,66.2,122278.0,59.6817,59.8351,59.6636,59.7448,122278.0
2017-08-16 15:30:00,66.2,66.22,66.03,66.05,50776.0,59.7448,59.7629,59.5914,59.6095,50776.0
2017-08-16 15:40:00,66.04,66.05,66.01,66.02,61054.0,59.6004,59.6095,59.5734,59.5824,61054.0
2017-08-16 15:50:00,66.02,66.06,65.98,66.05,108254.0,59.5824,59.6185,59.5463,59.6095,108254.0
2017-08-17 09:30:00,66.09,66.32,66.09,66.12,27243.0,59.6456,59.8531,59.6456,59.6726,27243.0
2017-08-17 09:40:00,66.14,66.23,66.13,66.18,14096.0,59.6907,59.7719,59.6817,59.7268,14096.0
2017-08-17 09:50:00,66.2,66.31,66.17,66.18,25716.0,59.7448,59.8441,59.7178,59.7268,25716.0
2017-08-17 10:00:00,66.18,66.19,66.08,66.13,12723.0,59.7268,59.7358,59.6365,59.6817,12723.0
2017-08-17 10:10:00,66.14,66.14,66.02,66.03,12050.0,59.6907,59.6907,59.5824,59.5914,12050.0
2017-08-17 10:20:00,66.01,66.03,65.96,66.0,11499.0,59.5734,59.5914,59.5282,59.5643,11499.0
2017-08-17 10:30:00,66.01,66.1,66.0,66.05,27890.0,59.5734,59.6546,59.5643,59.6095,27890.0
2017-08-17 10:40:00,66.06,66.07,65.97,66.05,38150.0,59.6185,59.6275,59.5373,59.6095,38150.0
2017-08-17 10:50:00,66.04,66.05,65.92,65.92,18415.0,59.6004,59.6095,59.4921,59.4921,18415.0
2017-08-17 11:00:00,65.92,66.04,65.92,66.04,13489.0,59.4921,59.6004,59.4921,59.6004,13489.0
2017-08-17 11:10:00,66.05,66.1,65.99,66.06,23607.0,59.6095,59.6546,59.5553,59.6185,23607.0
2017-08-17 11:20:00,66.07,66.08,65.98,65.98,15823.0,59.6275,59.6365,59.5463,59.5463,15823.0
2017-08-17 11:30:00,65.98,65.99,65.84,65.86,19774.0,59.5463,59.5553,59.4199,59.438,19774.0
2017-08-17 11:40:00,65.85,65.86,65.73,65.76,14547.0,59.429,59.438,59.3207,59.3477,14547.0
2017-08-17 11:50:00,65.76,65.83,65.75,65.81,14280.0,59.3477,59.4109,59.3387,59.3929,14280.0
2017-08-17 12:00:00,65.82,65.84,65.74,65.74,16253.0,59.4019,59.4199,59.3297,59.3297,16253.0
2017-08-17 12:10:00,65.73,65.78,65.71,65.77,14843.0,59.3207,59.3658,59.3026,59.3568,14843.0
2017-08-17 12:20:00,65.75,65.79,65.71,65.74,23566.0,59.3387,59.3748,59.3026,59.3297,23566.0
2017-08-17 12:30:00,65.75,65.76,65.69,65.74,21420.0,59.3387,59.3477,59.2846,59.3297,21420.0
2017-08-17 12:40:00,65.75,65.77,65.73,65.76,10300.0,59.3387,59.3568,59.3207,59.3477,10300.0
2017-08-17 12:50:00,65.76,65.76,65.62,65.67,10569.0,59.3477,59.3477,59.2214,59.2665,10569.0
2017-08-17 13:00:00,65.66,65.69,65.58,65.68,13066.0,59.2575,59.2846,59.1853,59.2755,13066.0
2017-08-17 13:10:00,65.67,65.68,65.56,65.63,33207.0,59.2665,59.2755,59.1672,59.2304,33207.0
2017-08-17 13:20:00,65.63,65.64,65.61,65.62,30247.0,59.2304,59.2394,59.2124,59.2214,30247.0
2017-08-17 13:30:00,65.61,65.72,65.61,65.7,11685.0,59.2124,59.3116,59.2124,59.2936,11685.0
2017-08-17 13:40:00,65.71,65.72,65.56,65.57,30775.0,59.3026,59.3116,59.1672,59.1763,30775.0
2017-08-17 13:50:00,65.56,65.62,65.53,65.62,21474.0,59.1672,59.2214,59.1402,59.2214,21474.0
2017-08-17 14:00:00,65.62,65.63,65.55,65.6,18630.0,59.2214,59.2304,59.1582,59.2033,18630.0
2017-08-17 14:10:00,65.61,65.62,65.5,65.54,29472.0,59.2124,59.2214,59.1131,59.1492,29472.0
2017-08-17 14:20:00,65.54,65.61,65.54,65.58,20686.0,59.1492,59.2124,59.1492,59.1853,20686.0
2017-08-17 14:30:00,65.58,65.6,65.55,65.57,15894.0,59.1853,59.2033,59.1582,59.1763,15894.0
2017-08-17 14:40:00,65.56,65.6,65.52,65.59,41174.0,59.1672,59.2033,59.1311,59.1943,41174.0
2017-08-17 14:50:00,65.59,65.61,65.53,65.6,34663.0,59.1943,59.2124,59.1402,59.2033,34663.0
2017-08-17 15:00:00,65.6,65.6,65.49,65.51,37019.0,59.2033,59.2033,59.1041,59.1221,37019.0
2017-08-17 15:10:00,65.51,65.52,65.37,65.39,51239.0,59.1221,59.1311,58.9958,59.0138,51239.0
2017-08-17 15:20:00,65.38,65.4,65.28,65.32,63412.0,59.0048,59.0228,58.9145,58.9506,63412.0
2017-08-17 15:30:00,65.32,65.39,65.3,65.31,80138.0,58.9506,59.0138,58.9326,58.9416,80138.0
2017-08-17 15:40:00,65.31,65.32,65.23,65.27,119922.0,58.9416,58.9506,58.8694,58.9055,119922.0
2017-08-17 15:50:00,65.26,65.27,65.15,65.17,213251.0,58.8965,58.9055,58.7972,58.8153,213251.0
2017-08-18 09:30:00,64.98,65.08,64.74,64.77,169872.0,58.6438,58.734,58.4272,58.4543,169872.0
2017-08-18 09:40:00,64.77,64.91,64.66,64.81,17995.0,58.4543,58.5806,58.355,58.4904,17995.0
2017-08-18 09:50:00,64.86,65.03,64.82,64.82,17575.0,58.5355,58.6889,58.4994,58.4994,17575.0
2017-08-18 10:00:00,64.82,65.02,64.82,65.01,28762.0,58.4994,58.6799,58.4994,58.6709,28762.0
2017-08-18 10:10:00,65.0,65.05,64.96,64.96,16863.0,58.6618,58.707,58.6257,58.6257,16863.0
2017-08-18 10:20:00,64.95,64.99,64.84,64.86,20599.0,58.6167,58.6528,58.5174,58.5355,20599.0
2017-08-18 10:30:00,64.86,64.86,64.75,64.81,26732.0,58.5355,58.5355,58.4362,58.4904,26732.0
2017-08-18 10:40:00,64.81,64.9,64.74,64.75,21664.0,58.4904,58.5716,58.4272,58.4362,21664.0
2017-08-18 10:50:00,64.76,64.86,64.76,64.82,32807.0,58.4452,58.5355,58.4452,58.4994,32807.0
2017-08-18 11:00:00,64.83,64.85,64.62,64.64,22809.0,58.5084,58.5265,58.3189,58.3369,22809.0
2017-08-18 11:10:00,64.63,64.72,64.59,64.71,33739.0,58.3279,58.4091,58.2918,58.4001,33739.0
2017-08-18 11:20:00,64.73,64.82,64.7,64.8,26242.0,58.4182,58.4994,58.3911,58.4813,26242.0
2017-08-18 11:30:00,64.8,64.83,64.73,64.74,21223.0,58.4813,58.5084,58.4182,58.4272,21223.0
2017-08-18 11:40:00,64.74,64.77,64.71,64.76,24792.0,58.4272,58.4543,58.4001,58.4452,24792.0
2017-08-18 11:50:00,64.75,64.86,64.75,64.78,16575.0,58.4362,58.5355,58.4362,58.4633,16575.0
2017-08-18 12:00:00,64.77,64.77,64.67,64.69,23891.0,58.4543,58.4543,58.364,58.3821,23891.0
2017-08-18 12:10:00,64.69,64.71,64.65,64.69,28301.0,58.3821,58.4001,58.346,58.3821,28301.0
2017-08-18 12:20:00,64.68,64.72,64.61,64.72,28396.0,58.373,58.4091,58.3099,58.4091,28396.0
2017-08-18 12:30:00,64.72,64.82,64.71,64.8,24575.0,58.4091,58.4994,58.4001,58.4813,24575.0
2017-08-18 12:40:00,64.8,64.98,64.78,64.84,26724.0,58.4813,58.6438,58.4633,58.5174,26724.0
2017-08-18 12:50:00,64.84,64.88,64.8,64.81,24387.0,58.5174,58.5535,58.4813,58.4904,24387.0
2017-08-18 13:00:00,64.79,64.83,64.75,64.77,30002.0,58.4723,58.5084,58.4362,58.4543,30002.0
2017-08-18 13:10:00,64.77,64.84,64.72,64.73,36098.0,58.4543,58.5174,58.4091,58.4182,36098.0
2017-08-18 13:20:00,64.74,64.8,64.68,64.77,23702.0,58.4272,58.4813,58.373,58.4543,23702.0
2017-08-18 13:30:00,64.77,64.78,64.63,64.63,24133.0,58.4543,58.4633,58.3279,58.3279,24133.0
2017-08-18 13:40:00,64.64,64.69,64.61,64.67,23903.0,58.3369,58.3821,58.3099,58.364,23903.0
2017-08-18 13:50:00,64.67,64.71,64.61,64.61,31729.0,58.364,58.4001,58.3099,58.3099,31729.0
2017-08-18 14:00:00,64.6,64.67,64.59,64.65,37338.0,58.3008,58.364,58.2918,58.346,37338.0
2017-08-18 14:10:00,64.65,64.7,64.63,64.64,21673.0,58.346,58.3911,58.3279,58.3369,21673.0
2017-08-18 14:20:00,64.63,64.69,64.63,64.64,14997.0,58.3279,58.3821,58.3279,58.3369,14997.0
2017-08-18 14:30:00,64.63,64.7,64.62,64.65,21561.0,58.3279,58.3911,58.3189,58.346,21561.0
2017-08-18 14:40:00,64.66,64.68,64.63,64.67,17208.0,58.355,58.373,58.3279,58.364,17208.0
2017-08-18 14:50:00,64.68,64.69,64.64,64.65,13599.0,58.373,58.3821,58.3369,58.346,13599.0
2017-08-18 15:00:00,64.66,64.74,64.64,64.7,30308.0,58.355,58.4272,58.3369,58.3911,30308.0
2017-08-18 15:10:00,64.71,64.72,64.62,64.64,33179.0,58.4001,58.4091,58.3189,58.3369,33179.0
2017-08-18 15:20:00,64.62,64.65,64.57,64.63,42260.0,58.3189,58.346,58.2738,58.3279,42260.0
2017-08-18 15:30:00,64.64,64.71,64.59,64.68,56656.0,58.3369,58.4001,58.2918,58.373,56656.0
2017-08-18 15:40:00,64.67,64.73,64.64,64.65,77250.0,58.364,58.4182,58.3369,58.346,77250.0
2017-08-18 15:50:00,64.64,64.65,64.57,64.59,212572.0,58.3369,58.346,58.2738,58.2918,212572.0
2017-08-21 09:30:00,64.59,64.77,64.36,64.36,31700.0,58.2918,58.4543,58.0842,58.0842,31700.0
2017-08-21 09:40:00,64.41,64.43,64.28,64.31,55194.0,58.1294,58.1474,58.0121,58.0391,55194.0
2017-08-21 09:50:00,64.3,64.3,64.09,64.17,22670.0,58.0301,58.0301,57.8406,57.9128,22670.0
2017-08-21 10:00:00,64.17,64.21,64.07,64.21,24035.0,57.9128,57.9489,57.8225,57.9489,24035.0
2017-08-21 10:10:00,64.21,64.22,64.1,64.2,27501.0,57.9489,57.9579,57.8496,57.9399,27501.0
2017-08-21 10:20:00,64.2,64.21,64.11,64.16,18432.0,57.9399,57.9489,57.8586,57.9038,18432.0
2017-08-21 10:30:00,64.11,64.31,64.11,64.31,24008.0,57.8586,58.0391,57.8586,58.0391,24008.0
2017-08-21 10:40:00,64.31,64.43,64.3,64.3,19847.0,58.0391,58.1474,58.0301,58.0301,19847.0
2017-08-21 10:50:00,64.32,64.4,64.29,64.39,20590.0,58.0481,58.1203,58.0211,58.1113,20590.0
2017-08-21 11:00:00,64.4,64.42,64.34,64.39,24422.0,58.1203,58.1384,58.0662,58.1113,24422.0
2017-08-21 11:10:00,64.4,64.49,64.4,64.42,23949.0,58.1203,58.2016,58.1203,58.1384,23949.0
2017-08-21 11:20:00,64.44,64.45,64.38,64.44,16952.0,58.1564,58.1655,58.1023,58.1564,16952.0
2017-08-21 11:30:00,64.44,64.46,64.39,64.42,17944.0,58.1564,58.1745,58.1113,58.1384,17944.0
2017-08-21 11:40:00,64.44,64.54,64.43,64.51,16068.0,58.1564,58.2467,58.1474,58.2196,16068.0
2017-08-21 11:50:00,64.51,64.51,64.45,64.46,15753.0,58.2196,58.2196,58.1655,58.1745,15753.0
2017-08-21 12:00:00,64.47,64.48,64.26,64.42,42260.0,58.1835,58.1925,57.994,58.1384,42260.0
2017-08-21 12:10:00,64.42,64.43,64.37,64.39,10219.0,58.1384,58.1474,58.0933,58.1113,10219.0
2017-08-21 12:20:00,64.38,64.44,64.35,64.42,21030.0,58.1023,58.1564,58.0752,58.1384,21030.0
2017-08-21 12:30:00,64.41,64.49,64.41,64.45,14731.0,58.1294,58.2016,58.1294,58.1655,14731.0
2017-08-21 12:40:00,64.44,64.45,64.43,64.45,9895.0,58.1564,58.1655,58.1474,58.1655,9895.0
2017-08-21 12:50:00,64.46,64.51,64.46,64.51,12418.0,58.1745,58.2196,58.1745,58.2196,12418.0
2017-08-21 13:00:00,64.51,64.51,64.47,64.51,16581.0,58.2196,58.2196,58.1835,58.2196,16581.0
2017-08-21 13:10:00,64.51,64.52,64.48,64.51,13363.0,58.2196,58.2286,58.1925,58.2196,13363.0
2017-08-21 13:20:00,64.51,64.59,64.51,64.54,11005.0,58.2196,58.2918,58.2196,58.2467,11005.0
2017-08-21 13:30:00,64.54,64.54,64.46,64.48,12705.0,58.2467,58.2467,58.1745,58.1925,12705.0
2017-08-21 13:40:00,64.49,64.52,64.47,64.48,9860.0,58.2016,58.2286,58.1835,58.1925,9860.0
2017-08-21 13:50:00,64.49,64.5,64.43,64.45,15607.0,58.2016,58.2106,58.1474,58.1655,15607.0
2017-08-21 14:00:00,64.45,64.46,64.4,64.43,20192.0,58.1655,58.1745,58.1203,58.1474,20192.0
2017-08-21 14:10:00,64.43,64.44,64.37,64.37,18048.0,58.1474,58.1564,58.0933,58.0933,18048.0
2017-08-21 14:20:00,64.37,64.44,64.34,64.42,20002.0,58.0933,58.1564,58.0662,58.1384,20002.0
2017-08-21 14:30:00,64.42,64.44,64.37,64.37,31703.0,58.1384,58.1564,58.0933,58.0933,31703.0
2017-08-21 14:40:00,64.35,64.44,64.35,64.39,47779.0,58.0752,58.1564,58.0752,58.1113,47779.0
2017-08-21 14:50:00,64.39,64.44,64.36,64.37,16584.0,58.1113,58.1564,58.0842,58.0933,16584.0
2017-08-21 15:00:00,64.37,64.42,64.33,64.42,26099.0,58.0933,58.1384,58.0572,58.1384,26099.0
2017-08-21 15:10:00,64.42,64.42,64.36,64.42,32499.0,58.1384,58.1384,58.0842,58.1384,32499.0
2017-08-21 15:20:00,64.42,64.46,64.41,64.45,60037.0,58.1384,58.1745,58.1294,58.1655,60037.0
2017-08-21 15:30:00,64.45,64.53,64.44,64.52,49940.0,58.1655,58.2377,58.1564,58.2286,49940.0
2017-08-21 15:40:00,64.52,64.58,64.51,64.55,51506.0,58.2286,58.2828,58.2196,58.2557,51506.0
2017-08-21 15:50:00,64.56,64.6,64.53,64.54,125186.0,58.2647,58.3008,58.2377,58.2467,125186.0
2017-08-22 09:30:00,64.74,64.77,64.59,64.6,25748.0,58.4272,58.4543,58.2918,58.3008,25748.0
2017-08-22 09:40:00,64.61,64.64,64.52,64.57,55994.0,58.3099,58.3369,58.2286,58.2738,55994.0
2017-08-22 09:50:00,64.56,64.75,64.53,64.53,45668.0,58.2647,58.4362,58.2377,58.2377,45668.0
2017-08-22 10:00:00,64.54,64.59,64.48,64.56,51447.0,58.2467,58.2918,58.1925,58.2647,51447.0
2017-08-22 10:10:00,64.56,64.64,64.55,64.55,42595.0,58.2647,58.3369,58.2557,58.2557,42595.0
2017-08-22 10:20:00,64.57,64.77,64.57,64.73,14774.0,58.2738,58.4543,58.2738,58.4182,14774.0
2017-08-22 10:30:00,64.73,64.76,64.68,64.75,13424.0,58.4182,58.4452,58.373,58.4362,13424.0
2017-08-22 10:40:00,64.76,64.83,64.73,64.8,19790.0,58.4452,58.5084,58.4182,58.4813,19790.0
2017-08-22 10:50:00,64.82,64.86,64.81,64.85,12153.0,58.4994,58.5355,58.4904,58.5265,12153.0
2017-08-22 11:00:00,64.85,64.91,64.82,64.84,26127.0,58.5265,58.5806,58.4994,58.5174,26127.0
2017-08-22 11:10:00,64.84,64.85,64.81,64.83,11565.0,58.5174,58.5265,58.4904,58.5084,11565.0
2017-08-22 11:20:00,64.83,64.92,64.81,64.9,17510.0,58.5084,58.5896,58.4904,58.5716,17510.0
2017-08-22 11:30:00,64.9,65.0,64.9,65.0,16108.0,58.5716,58.6618,58.5716,58.6618,16108.0
2017-08-22 11:40:00,64.99,65.07,64.97,65.06,15626.0,58.6528,58.725,58.6348,58.716,15626.0
2017-08-22 11:50:00,65.05,65.1,65.05,65.09,25527.0,58.707,58.7521,58.707,58.7431,25527.0
2017-08-22 12:00:00,65.08,65.19,65.08,65.18,21611.0,58.734,58.8333,58.734,58.8243,21611.0
2017-08-22 12:10:00,65.2,65.35,65.2,65.35,44374.0,58.8423,58.9777,58.8423,58.9777,44374.0
2017-08-22 12:20:00,65.36,65.51,65.36,65.5,45137.0,58.9867,59.1221,58.9867,59.1131,45137.0
2017-08-22 12:30:00,65.5,65.5,65.42,65.43,38807.0,59.1131,59.1131,59.0409,59.0499,38807.0
2017-08-22 12:40:00,65.44,65.45,65.39,65.42,14441.0,59.0589,59.068,59.0138,59.0409,14441.0
2017-08-22 12:50:00,65.43,65.46,65.41,65.45,17543.0,59.0499,59.077,59.0319,59.068,17543.0
2017-08-22 13:00:00,65.46,65.51,65.46,65.5,13228.0,59.077,59.1221,59.077,59.1131,13228.0
2017-08-22 13:10:00,65.5,65.53,65.47,65.48,16128.0,59.1131,59.1402,59.086,59.095,16128.0
2017-08-22 13:20:00,65.47,65.48,65.43,65.45,16368.0,59.086,59.095,59.0499,59.068,16368.0
2017-08-22 13:30:00,65.45,65.49,65.43,65.43,19325.0,59.068,59.1041,59.0499,59.0499,19325.0
2017-08-22 13:40:00,65.43,65.44,65.37,65.37,18536.0,59.0499,59.0589,58.9958,58.9958,18536.0
2017-08-22 13:50:00,65.37,65.38,65.31,65.33,16354.0,58.9958,59.0048,58.9416,58.9597,16354.0
2017-08-22 14:00:00,65.32,65.38,65.32,65.36,20428.0,58.9506,59.0048,58.9506,58.9867,20428.0
2017-08-22 14:10:00,65.36,65.4,65.32,65.39,25027.0,58.9867,59.0228,58.9506,59.0138,25027.0
2017-08-22 14:20:00,65.39,65.41,65.35,65.39,22796.0,59.0138,59.0319,58.9777,59.0138,22796.0
2017-08-22 14:30:00,65.39,65.54,65.38,65.53,25749.0,59.0138,59.1492,59.0048,59.1402,25749.0
2017-08-22 14:40:00,65.53,65.55,65.44,65.45,20435.0,59.1402,59.1582,59.0589,59.068,20435.0
2017-08-22 14:50:00,65.45,65.52,65.44,65.52,27354.0,59.068,59.1311,59.0589,59.1311,27354.0
2017-08-22 15:00:00,65.52,65.54,65.49,65.51,39189.0,59.1311,59.1492,59.1041,59.1221,39189.0
2017-08-22 15:10:00,65.5,65.56,65.5,65.54,33759.0,59.1131,59.1672,59.1131,59.1492,33759.0
2017-08-22 15:20:00,65.55,65.6,65.54,65.6,39849.0,59.1582,59.2033,59.1492,59.2033,39849.0
2017-08-22 15:30:00,65.6,65.62,65.55,65.6,60249.0,59.2033,59.2214,59.1582,59.2033,60249.0
2017-08-22 15:40:00,65.59,65.71,65.59,65.68,76010.0,59.1943,59.3026,59.1943,59.2755,76010.0
2017-08-22 15:50:00,65.68,65.68,65.48,65.5,206380.0,59.2755,59.2755,59.095,59.1131,206380.0
2017-08-23 09:30:00,65.33,65.42,65.25,65.4,47351.0,58.9597,59.0409,58.8875,59.0228,47351.0
2017-08-23 09:40:00,65.37,65.52,65.34,65.51,45400.0,58.9958,59.1311,58.9687,59.1221,45400.0
2017-08-23 09:50:00,65.48,65.49,65.35,65.48,24392.0,59.095,59.1041,58.9777,59.095,24392.0
2017-08-23 10:00:00,65.46,65.61,65.44,65.49,22634.0,59.077,59.2124,59.0589,59.1041,22634.0
2017-08-23 10:10:00,65.5,65.5,65.41,65.48,14950.0,59.1131,59.1131,59.0319,59.095,14950.0
2017-08-23 10:20:00,65.45,65.57,65.43,65.52,15047.0,59.068,59.1763,59.0499,59.1311,15047.0
2017-08-23 10:30:00,65.51,65.51,65.4,65.4,9691.0,59.1221,59.1221,59.0228,59.0228,9691.0
2017-08-23 10:40:00,65.38,65.42,65.29,65.33,13281.0,59.0048,59.0409,58.9236,58.9597,13281.0
2017-08-23 10:50:00,65.35,65.35,65.29,65.3,15968.0,58.9777,58.9777,58.9236,58.9326,15968.0
2017-08-23 11:00:00,65.28,65.42,65.25,65.31,21107.0,58.9145,59.0409,58.8875,58.9416,21107.0
2017-08-23 11:10:00,65.31,65.32,65.2,65.25,20538.0,58.9416,58.9506,58.8423,58.8875,20538.0
2017-08-23 11:20:00,65.25,65.27,65.24,65.24,10865.0,58.8875,58.9055,58.8784,58.8784,10865.0
2017-08-23 11:30:00,65.26,65.31,65.25,65.3,10500.0,58.8965,58.9416,58.8875,58.9326,10500.0
2017-08-23 11:40:00,65.3,65.32,65.27,65.29,11313.0,58.9326,58.9506,58.9055,58.9236,11313.0
2017-08-23 11:50:00,65.28,65.29,65.23,65.28,8876.0,58.9145,58.9236,58.8694,58.9145,8876.0
2017-08-23 12:00:00,65.27,65.28,65.23,65.26,11568.0,58.9055,58.9145,58.8694,58.8965,11568.0
2017-08-23 12:10:00,65.26,65.27,65.19,65.23,12533.0,58.8965,58.9055,58.8333,58.8694,12533.0
2017-08-23 12:20:00,65.24,65.3,65.2,65.21,41930.0,58.8784,58.9326,58.8423,58.8514,41930.0
2017-08-23 12:30:00,65.21,65.3,65.2,65.29,6464.0,58.8514,58.9326,58.8423,58.9236,6464.0
2017-08-23 12:40:00,65.28,65.29,65.18,65.18,10055.0,58.9145,58.9236,58.8243,58.8243,10055.0
2017-08-23 12:50:00,65.19,65.22,65.19,65.21,8358.0,58.8333,58.8604,58.8333,58.8514,8358.0
2017-08-23 13:00:00,65.22,65.38,65.21,65.38,25331.0,58.8604,59.0048,58.8514,59.0048,25331.0
2017-08-23 13:10:00,65.38,65.42,65.29,65.29,17036.0,59.0048,59.0409,58.9236,58.9236,17036.0
2017-08-23 13:20:00,65.3,65.33,65.24,65.26,17191.0,58.9326,58.9597,58.8784,58.8965,17191.0
2017-08-23 13:30:00,65.24,65.25,65.17,65.17,8623.0,58.8784,58.8875,58.8153,58.8153,8623.0
2017-08-23 13:40:00,65.18,65.19,65.15,65.16,13667.0,58.8243,58.8333,58.7972,58.8062,13667.0
2017-08-23 13:50:00,65.15,65.15,65.1,65.13,14480.0,58.7972,58.7972,58.7521,58.7792,14480.0
2017-08-23 14:00:00,65.13,65.2,65.13,65.2,15219.0,58.7792,58.8423,58.7792,58.8423,15219.0
2017-08-23 14:10:00,65.2,65.28,65.2,65.25,15804.0,58.8423,58.9145,58.8423,58.8875,15804.0
2017-08-23 14:20:00,65.26,65.3,65.22,65.3,11908.0,58.8965,58.9326,58.8604,58.9326,11908.0
2017-08-23 14:30:00,65.31,65.31,65.24,65.26,47777.0,58.9416,58.9416,58.8784,58.8965,47777.0
2017-08-23 14:40:00,65.26,65.32,65.26,65.3,17824.0,58.8965,58.9506,58.8965,58.9326,17824.0
2017-08-23 14:50:00,65.3,65.31,65.25,65.25,12519.0,58.9326,58.9416,58.8875,58.8875,12519.0
2017-08-23 15:00:00,65.25,65.25,65.22,65.23,21659.0,58.8875,58.8875,58.8604,58.8694,21659.0
2017-08-23 15:10:00,65.23,65.24,65.17,65.19,18481.0,58.8694,58.8784,58.8153,58.8333,18481.0
2017-08-23 15:20:00,65.19,65.26,65.19,65.2,21679.0,58.8333,58.8965,58.8333,58.8423,21679.0
2017-08-23 15:30:00,65.21,65.22,65.16,65.18,48475.0,58.8514,58.8604,58.8062,58.8243,48475.0
2017-08-23 15:40:00,65.17,65.19,65.04,65.05,57030.0,58.8153,58.8333,58.6979,58.707,57030.0
2017-08-23 15:50:00,65.04,65.1,64.99,65.01,169444.0,58.6979,58.7521,58.6528,58.6709,169444.0
2017-08-24 09:30:00,65.6,65.67,64.98,65.03,154946.0,59.2033,59.2665,58.6438,58.6889,154946.0
2017-08-24 09:40:00,64.98,65.14,64.98,65.08,27409.0,58.6438,58.7882,58.6438,58.734,27409.0
2017-08-24 09:50:00,65.07,65.07,64.84,64.85,17019.0,58.725,58.725,58.5174,58.5265,17019.0
2017-08-24 10:00:00,64.87,65.01,64.83,64.9,16005.0,58.5445,58.6709,58.5084,58.5716,16005.0
2017-08-24 10:10:00,64.93,64.97,64.85,64.86,18311.0,58.5987,58.6348,58.5265,58.5355,18311.0
2017-08-24 10:20:00,64.88,64.91,64.81,64.83,21154.0,58.5535,58.5806,58.4904,58.5084,21154.0
2017-08-24 10:30:00,64.83,64.98,64.8,64.98,13827.0,58.5084,58.6438,58.4813,58.6438,13827.0
2017-08-24 10:40:00,64.96,64.99,64.89,64.9,15776.0,58.6257,58.6528,58.5626,58.5716,15776.0
2017-08-24 10:50:00,64.88,64.97,64.85,64.85,11906.0,58.5535,58.6348,58.5265,58.5265,11906.0
2017-08-24 11:00:00,64.86,64.9,64.85,64.88,18930.0,58.5355,58.5716,58.5265,58.5535,18930.0
2017-08-24 11:10:00,64.88,64.88,64.71,64.74,22285.0,58.5535,58.5535,58.4001,58.4272,22285.0
2017-08-24 11:20:00,64.74,64.74,64.45,64.56,53105.0,58.4272,58.4272,58.1655,58.2647,53105.0
2017-08-24 11:30:00,64.56,64.61,64.47,64.56,25205.0,58.2647,58.3099,58.1835,58.2647,25205.0
2017-08-24 11:40:00,64.58,64.64,64.58,64.62,16351.0,58.2828,58.3369,58.2828,58.3189,16351.0
2017-08-24 11:50:00,64.61,64.62,64.51,64.59,24854.0,58.3099,58.3189,58.2196,58.2918,24854.0
2017-08-24 12:00:00,64.59,64.71,64.58,64.61,20193.0,58.2918,58.4001,58.2828,58.3099,20193.0
2017-08-24 12:10:00,64.65,64.71,64.59,64.6,27820.0,58.346,58.4001,58.2918,58.3008,27820.0
2017-08-24 12:20:00,64.6,64.68,64.58,64.68,11364.0,58.3008,58.373,58.2828,58.373,11364.0
2017-08-24 12:30:00,64.68,64.69,64.6,64.65,20175.0,58.373,58.3821,58.3008,58.346,20175.0
2017-08-24 12:40:00,64.65,64.68,64.62,64.68,11602.0,58.346,58.373,58.3189,58.373,11602.0
2017-08-24 12:50:00,64.69,64.74,64.68,64.72,10128.0,58.3821,58.4272,58.373,58.4091,10128.0
2017-08-24 13:00:00,64.71,64.75,64.68,64.73,9272.0,58.4001,58.4362,58.373,58.4182,9272.0
2017-08-24 13:10:00,64.73,64.84,64.72,64.81,29563.0,58.4182,58.5174,58.4091,58.4904,29563.0
2017-08-24 13:20:00,64.82,64.86,64.82,64.85,14462.0,58.4994,58.5355,58.4994,58.5265,14462.0
2017-08-24 13:30:00,64.85,64.86,64.8,64.85,14157.0,58.5265,58.5355,58.4813,58.5265,14157.0
2017-08-24 13:40:00,64.86,64.89,64.81,64.81,17622.0,58.5355,58.5626,58.4904,58.4904,17622.0
2017-08-24 13:50:00,64.82,64.84,64.8,64.83,12549.0,58.4994,58.5174,58.4813,58.5084,12549.0
2017-08-24 14:00:00,64.84,64.89,64.78,64.87,43242.0,58.5174,58.5626,58.4633,58.5445,43242.0
2017-08-24 14:10:00,64.87,64.89,64.78,64.85,17674.0,58.5445,58.5626,58.4633,58.5265,17674.0
2017-08-24 14:20:00,64.85,64.86,64.73,64.74,33091.0,58.5265,58.5355,58.4182,58.4272,33091.0
2017-08-24 14:30:00,64.74,64.74,64.67,64.72,24782.0,58.4272,58.4272,58.364,58.4091,24782.0
2017-08-24 14:40:00,64.72,64.74,64.68,64.72,22618.0,58.4091,58.4272,58.373,58.4091,22618.0
2017-08-24 14:50:00,64.72,64.82,64.72,64.81,19339.0,58.4091,58.4994,58.4091,58.4904,19339.0
2017-08-24 15:00:00,64.8,64.82,64.78,64.81,21926.0,58.4813,58.4994,58.4633,58.4904,21926.0
2017-08-24 15:10:00,64.81,64.84,64.77,64.84,23471.0,58.4904,58.5174,58.4543,58.5174,23471.0
2017-08-24 15:20:00,64.83,64.88,64.79,64.86,29374.0,58.5084,58.5535,58.4723,58.5355,29374.0
2017-08-24 15:30:00,64.86,64.86,64.76,64.8,39956.0,58.5355,58.5355,58.4452,58.4813,39956.0
2017-08-24 15:40:00,64.81,64.83,64.72,64.73,48329.0,58.4904,58.5084,58.4091,58.4182,48329.0
2017-08-24 15:50:00,64.72,64.74,64.68,64.71,115122.0,58.4091,58.4272,58.373,58.4001,115122.0
2017-08-25 09:30:00,64.98,65.08,64.8,65.08,29267.0,58.6438,58.734,58.4813,58.734,29267.0
2017-08-25 09:40:00,65.06,65.15,65.02,65.09,15927.0,58.716,58.7972,58.6799,58.7431,15927.0
2017-08-25 09:50:00,65.07,65.34,65.02,65.31,25178.0,58.725,58.9687,58.6799,58.9416,25178.0
2017-08-25 10:00:00,65.3,65.3,65.16,65.18,23663.0,58.9326,58.9326,58.8062,58.8243,23663.0
2017-08-25 10:10:00,65.18,65.37,65.16,65.27,29891.0,58.8243,58.9958,58.8062,58.9055,29891.0
2017-08-25 10:20:00,65.27,65.3,65.18,65.29,30738.0,58.9055,58.9326,58.8243,58.9236,30738.0
2017-08-25 10:30:00,65.3,65.33,65.14,65.17,38874.0,58.9326,58.9597,58.7882,58.8153,38874.0
2017-08-25 10:40:00,65.16,65.26,65.14,65.23,32796.0,58.8062,58.8965,58.7882,58.8694,32796.0
2017-08-25 10:50:00,65.24,65.33,65.24,65.3,39208.0,58.8784,58.9597,58.8784,58.9326,39208.0
2017-08-25 11:00:00,65.3,65.34,65.25,65.31,30284.0,58.9326,58.9687,58.8875,58.9416,30284.0
2017-08-25 11:10:00,65.31,65.32,65.23,65.32,39866.0,58.9416,58.9506,58.8694,58.9506,39866.0
2017-08-25 11:20:00,65.33,65.36,65.31,65.36,18600.0,58.9597,58.9867,58.9416,58.9867,18600.0
2017-08-25 11:30:00,65.35,65.38,65.28,65.31,27440.0,58.9777,59.0048,58.9145,58.9416,27440.0
2017-08-25 11:40:00,65.31,65.34,65.3,65.33,18320.0,58.9416,58.9687,58.9326,58.9597,18320.0
2017-08-25 11:50:00,65.34,65.36,65.28,65.35,31799.0,58.9687,58.9867,58.9145,58.9777,31799.0
2017-08-25 12:00:00,65.34,65.41,65.34,65.41,20161.0,58.9687,59.0319,58.9687,59.0319,20161.0
2017-08-25 12:10:00,65.42,65.46,65.38,65.4,14413.0,59.0409,59.077,59.0048,59.0228,14413.0
2017-08-25 12:20:00,65.4,65.4,65.35,65.35,14051.0,59.0228,59.0228,58.9777,58.9777,14051.0
2017-08-25 12:30:00,65.35,65.38,65.35,65.37,22006.0,58.9777,59.0048,58.9777,58.9958,22006.0
2017-08-25 12:40:00,65.36,65.4,65.34,65.38,87639.0,58.9867,59.0228,58.9687,59.0048,87639.0
2017-08-25 12:50:00,65.38,65.52,65.38,65.49,44464.0,59.0048,59.1311,59.0048,59.1041,44464.0
2017-08-25 13:00:00,65.49,65.6,65.49,65.6,32017.0,59.1041,59.2033,59.1041,59.2033,32017.0
2017-08-25 13:10:00,65.6,65.61,65.57,65.58,19097.0,59.2033,59.2124,59.1763,59.1853,19097.0
2017-08-25 13:20:00,65.59,65.7,65.55,65.64,63397.0,59.1943,59.2936,59.1582,59.2394,63397.0
2017-08-25 13:30:00,65.64,65.71,65.61,65.63,37960.0,59.2394,59.3026,59.2124,59.2304,37960.0
2017-08-25 13:40:00,65.63,65.66,65.61,65.63,19621.0,59.2304,59.2575,59.2124,59.2304,19621.0
2017-08-25 13:50:00,65.62,65.7,65.62,65.7,22652.0,59.2214,59.2936,59.2214,59.2936,22652.0
2017-08-25 14:00:00,65.69,65.72,65.68,65.7,30986.0,59.2846,59.3116,59.2755,59.2936,30986.0
2017-08-25 14:10:00,65.71,65.71,65.65,65.67,41107.0,59.3026,59.3026,59.2485,59.2665,41107.0
2017-08-25 14:20:00,65.66,65.66,65.62,65.64,25171.0,59.2575,59.2575,59.2214,59.2394,25171.0
2017-08-25 14:30:00,65.64,65.65,65.62,65.65,27101.0,59.2394,59.2485,59.2214,59.2485,27101.0
2017-08-25 14:40:00,65.65,65.7,65.64,65.7,35072.0,59.2485,59.2936,59.2394,59.2936,35072.0
2017-08-25 14:50:00,65.69,65.7,65.66,65.66,22806.0,59.2846,59.2936,59.2575,59.2575,22806.0
2017-08-25 15:00:00,65.66,65.69,65.55,65.57,55532.0,59.2575,59.2846,59.1582,59.1763,55532.0
2017-08-25 15:10:00,65.57,65.62,65.56,65.62,35240.0,59.1763,59.2214,59.1672,59.2214,35240.0
2017-08-25 15:20:00,65.63,65.65,65.59,65.59,36393.0,59.2304,59.2485,59.1943,59.1943,36393.0
2017-08-25 15:30:00,65.59,65.62,65.56,65.6,48509.0,59.1943,59.2214,59.1672,59.2033,48509.0
2017-08-25 15:40:00,65.6,65.65,65.51,65.51,71642.0,59.2033,59.2485,59.1221,59.1221,71642.0
2017-08-25 15:50:00,65.52,65.52,65.39,65.4,156165.0,59.1311,59.1311,59.0138,59.0228,156165.0
2017-08-28 09:30:00,65.53,65.64,65.5,65.55,27290.0,59.1402,59.2394,59.1131,59.1582,27290.0
2017-08-28 09:40:00,65.56,65.68,65.53,65.68,12935.0,59.1672,59.2755,59.1402,59.2755,12935.0
2017-08-28 09:50:00,65.69,65.71,65.57,65.64,24659.0,59.2846,59.3026,59.1763,59.2394,24659.0
2017-08-28 10:00:00,65.65,65.67,65.47,65.5,24723.0,59.2485,59.2665,59.086,59.1131,24723.0
2017-08-28 10:10:00,65.48,65.56,65.46,65.55,14883.0,59.095,59.1672,59.077,59.1582,14883.0
2017-08-28 10:20:00,65.54,65.57,65.45,65.45,11984.0,59.1492,59.1763,59.068,59.068,11984.0
2017-08-28 10:30:00,65.45,65.56,65.41,65.53,11480.0,59.068,59.1672,59.0319,59.1402,11480.0
2017-08-28 10:40:00,65.53,65.56,65.44,65.51,9349.0,59.1402,59.1672,59.0589,59.1221,9349.0
2017-08-28 10:50:00,65.5,65.53,65.34,65.34,13496.0,59.1131,59.1402,58.9687,58.9687,13496.0
2017-08-28 11:00:00,65.33,65.43,65.33,65.43,10617.0,58.9597,59.0499,58.9597,59.0499,10617.0
2017-08-28 11:10:00,65.43,65.44,65.37,65.41,9732.0,59.0499,59.0589,58.9958,59.0319,9732.0
2017-08-28 11:20:00,65.39,65.39,65.32,65.33,15399.0,59.0138,59.0138,58.9506,58.9597,15399.0
2017-08-28 11:30:00,65.34,65.35,65.29,65.32,11473.0,58.9687,58.9777,58.9236,58.9506,11473.0
2017-08-28 11:40:00,65.32,65.37,65.32,65.34,32678.0,58.9506,58.9958,58.9506,58.9687,32678.0
2017-08-28 11:50:00,65.34,65.42,65.32,65.35,68694.0,58.9687,59.0409,58.9506,58.9777,68694.0
2017-08-28 12:00:00,65.33,65.33,65.27,65.27,19060.0,58.9597,58.9597,58.9055,58.9055,19060.0
2017-08-28 12:10:00,65.28,65.32,65.24,65.25,16992.0,58.9145,58.9506,58.8784,58.8875,16992.0
2017-08-28 12:20:00,65.24,65.24,65.12,65.2,23368.0,58.8784,58.8784,58.7701,58.8423,23368.0
2017-08-28 12:30:00,65.2,65.25,65.17,65.17,24861.0,58.8423,58.8875,58.8153,58.8153,24861.0
2017-08-28 12:40:00,65.17,65.23,65.17,65.21,13368.0,58.8153,58.8694,58.8153,58.8514,13368.0
2017-08-28 12:50:00,65.21,65.24,65.19,65.23,14769.0,58.8514,58.8784,58.8333,58.8694,14769.0
2017-08-28 13:00:00,65.23,65.29,65.22,65.27,8350.0,58.8694,58.9236,58.8604,58.9055,8350.0
2017-08-28 13:10:00,65.27,65.28,65.26,65.28,5222.0,58.9055,58.9145,58.8965,58.9145,5222.0
2017-08-28 13:20:00,65.28,65.28,65.22,65.25,17915.0,58.9145,58.9145,58.8604,58.8875,17915.0
2017-08-28 13:30:00,65.25,65.26,65.21,65.21,16143.0,58.8875,58.8965,58.8514,58.8514,16143.0
2017-08-28 13:40:00,65.2,65.21,65.19,65.2,7300.0,58.8423,58.8514,58.8333,58.8423,7300.0
2017-08-28 13:50:00,65.2,65.25,65.2,65.24,23994.0,58.8423,58.8875,58.8423,58.8784,23994.0
2017-08-28 14:00:00,65.23,65.24,65.2,65.23,10600.0,58.8694,58.8784,58.8423,58.8694,10600.0
2017-08-28 14:10:00,65.24,65.31,65.23,65.24,13718.0,58.8784,58.9416,58.8694,58.8784,13718.0
2017-08-28 14:20:00,65.23,65.3,65.22,65.28,22406.0,58.8694,58.9326,58.8604,58.9145,22406.0
2017-08-28 14:30:00,65.27,65.28,65.21,65.22,17287.0,58.9055,58.9145,58.8514,58.8604,17287.0
2017-08-28 14:40:00,65.22,65.24,65.19,65.24,14345.0,58.8604,58.8784,58.8333,58.8784,14345.0
2017-08-28 14:50:00,65.23,65.23,65.18,65.21,12802.0,58.8694,58.8694,58.8243,58.8514,12802.0
2017-08-28 15:00:00,65.21,65.23,65.2,65.22,18757.0,58.8514,58.8694,58.8423,58.8604,18757.0
2017-08-28 15:10:00,65.21,65.22,65.18,65.22,16661.0,58.8514,58.8604,58.8243,58.8604,16661.0
2017-08-28 15:20:00,65.23,65.33,65.21,65.33,27647.0,58.8694,58.9597,58.8514,58.9597,27647.0
2017-08-28 15:30:00,65.32,65.38,65.31,65.32,31285.0,58.9506,59.0048,58.9416,58.9506,31285.0
2017-08-28 15:40:00,65.31,65.39,65.3,65.35,54945.0,58.9416,59.0138,58.9326,58.9777,54945.0
2017-08-28 15:50:00,65.35,65.36,65.23,65.28,185419.0,58.9777,58.9867,58.8694,58.9145,185419.0
2017-08-29 09:30:00,64.98,65.0,64.77,64.94,25431.0,58.6438,58.6618,58.4543,58.6077,25431.0
2017-08-29 09:40:00,64.89,64.98,64.73,64.98,18549.0,58.5626,58.6438,58.4182,58.6438,18549.0
2017-08-29 09:50:00,64.94,64.97,64.82,64.85,14891.0,58.6077,58.6348,58.4994,58.5265,14891.0
2017-08-29 10:00:00,64.85,64.85,64.69,64.69,12617.0,58.5265,58.5265,58.3821,58.3821,12617.0
2017-08-29 10:10:00,64.69,64.76,64.64,64.7,15091.0,58.3821,58.4452,58.3369,58.3911,15091.0
2017-08-29 10:20:00,64.7,64.74,64.62,64.72,12201.0,58.3911,58.4272,58.3189,58.4091,12201.0
2017-08-29 10:30:00,64.75,64.81,64.7,64.72,13215.0,58.4362,58.4904,58.3911,58.4091,13215.0
2017-08-29 10:40:00,64.71,64.82,64.68,64.78,13963.0,58.4001,58.4994,58.373,58.4633,13963.0
2017-08-29 10:50:00,64.8,64.85,64.77,64.8,18167.0,58.4813,58.5265,58.4543,58.4813,18167.0
2017-08-29 11:00:00,64.8,64.81,64.64,64.67,36997.0,58.4813,58.4904,58.3369,58.364,36997.0
2017-08-29 11:10:00,64.66,64.69,64.56,64.58,24627.0,58.355,58.3821,58.2647,58.2828,24627.0
2017-08-29 11:20:00,64.59,64.66,64.57,64.62,32420.0,58.2918,58.355,58.2738,58.3189,32420.0
2017-08-29 11:30:00,64.62,64.63,64.45,64.52,46307.0,58.3189,58.3279,58.1655,58.2286,46307.0
2017-08-29 11:40:00,64.53,64.54,64.45,64.46,35318.0,58.2377,58.2467,58.1655,58.1745,35318.0
2017-08-29 11:50:00,64.45,64.55,64.44,64.54,22997.0,58.1655,58.2557,58.1564,58.2467,22997.0
2017-08-29 12:00:00,64.54,64.59,64.52,64.56,25776.0,58.2467,58.2918,58.2286,58.2647,25776.0
2017-08-29 12:10:00,64.56,64.56,64.45,64.48,14762.0,58.2647,58.2647,58.1655,58.1925,14762.0
2017-08-29 12:20:00,64.48,64.58,64.47,64.58,15597.0,58.1925,58.2828,58.1835,58.2828,15597.0
2017-08-29 12:30:00,64.57,64.64,64.56,64.63,21338.0,58.2738,58.3369,58.2647,58.3279,21338.0
2017-08-29 12:40:00,64.62,64.62,64.57,64.6,16974.0,58.3189,58.3189,58.2738,58.3008,16974.0
2017-08-29 12:50:00,64.6,64.66,64.58,64.62,14410.0,58.3008,58.355,58.2828,58.3189,14410.0
2017-08-29 13:00:00,64.61,64.67,64.61,64.67,17644.0,58.3099,58.364,58.3099,58.364,17644.0
2017-08-29 13:10:00,64.67,64.71,64.63,64.64,12611.0,58.364,58.4001,58.3279,58.3369,12611.0
2017-08-29 13:20:00,64.64,64.73,64.63,64.69,18435.0,58.3369,58.4182,58.3279,58.3821,18435.0
2017-08-29 13:30:00,64.67,64.7,64.65,64.67,12994.0,58.364,58.3911,58.346,58.364,12994.0
2017-08-29 13:40:00,64.67,64.72,64.66,64.72,15681.0,58.364,58.4091,58.355,58.4091,15681.0
2017-08-29 13:50:00,64.73,64.76,64.7,64.74,15248.0,58.4182,58.4452,58.3911,58.4272,15248.0
2017-08-29 14:00:00,64.75,64.79,64.71,64.78,21535.0,58.4362,58.4723,58.4001,58.4633,21535.0
2017-08-29 14:10:00,64.8,64.84,64.79,64.81,19657.0,58.4813,58.5174,58.4723,58.4904,19657.0
2017-08-29 14:20:00,64.81,64.89,64.8,64.86,18000.0,58.4904,58.5626,58.4813,58.5355,18000.0
2017-08-29 14:30:00,64.86,64.89,64.86,64.88,15581.0,58.5355,58.5626,58.5355,58.5535,15581.0
2017-08-29 14:40:00,64.88,64.96,64.87,64.91,23504.0,58.5535,58.6257,58.5445,58.5806,23504.0
2017-08-29 14:50:00,64.91,64.92,64.87,64.89,13620.0,58.5806,58.5896,58.5445,58.5626,13620.0
2017-08-29 15:00:00,64.89,64.89,64.83,64.86,19174.0,58.5626,58.5626,58.5084,58.5355,19174.0
2017-08-29 15:10:00,64.86,64.91,64.86,64.88,21550.0,58.5355,58.5806,58.5355,58.5535,21550.0
2017-08-29 15:20:00,64.88,64.9,64.85,64.85,31350.0,58.5535,58.5716,58.5265,58.5265,31350.0
2017-08-29 15:30:00,64.86,64.88,64.82,64.84,38706.0,58.5355,58.5535,58.4994,58.5174,38706.0
2017-08-29 15:40:00,64.84,64.86,64.83,64.84,50082.0,58.5174,58.5355,58.5084,58.5174,50082.0
2017-08-29 15:50:00,64.84,64.86,64.79,64.82,121981.0,58.5174,58.5355,58.4723,58.4994,121981.0
2017-08-30 09:30:00,64.79,65.1,64.64,65.04,28971.0,58.4723,58.7521,58.3369,58.6979,28971.0
2017-08-30 09:40:00,65.06,65.2,65.02,65.09,16405.0,58.716,58.8423,58.6799,58.7431,16405.0
2017-08-30 09:50:00,65.06,65.18,65.02,65.07,34267.0,58.716,58.8243,58.6799,58.725,34267.0
2017-08-30 10:00:00,65.11,65.11,64.91,64.97,12907.0,58.7611,58.7611,58.5806,58.6348,12907.0
2017-08-30 10:10:00,64.97,64.97,64.85,64.94,22921.0,58.6348,58.6348,58.5265,58.6077,22921.0
2017-08-30 10:20:00,64.92,64.94,64.83,64.84,27426.0,58.5896,58.6077,58.5084,58.5174,27426.0
2017-08-30 10:30:00,64.87,64.9,64.81,64.82,15479.0,58.5445,58.5716,58.4904,58.4994,15479.0
2017-08-30 10:40:00,64.82,64.86,64.75,64.86,9128.0,58.4994,58.5355,58.4362,58.5355,9128.0
2017-08-30 10:50:00,64.85,64.89,64.73,64.73,34109.0,58.5265,58.5626,58.4182,58.4182,34109.0
2017-08-30 11:00:00,64.73,64.8,64.68,64.79,21228.0,58.4182,58.4813,58.373,58.4723,21228.0
2017-08-30 11:10:00,64.79,64.81,64.75,64.8,20233.0,58.4723,58.4904,58.4362,58.4813,20233.0
2017-08-30 11:20:00,64.81,64.85,64.8,64.83,22940.0,58.4904,58.5265,58.4813,58.5084,22940.0
2017-08-30 11:30:00,64.82,64.83,64.78,64.81,19979.0,58.4994,58.5084,58.4633,58.4904,19979.0
2017-08-30 11:40:00,64.8,64.81,64.72,64.73,27077.0,58.4813,58.4904,58.4091,58.4182,27077.0
2017-08-30 11:50:00,64.72,64.74,64.67,64.7,26999.0,58.4091,58.4272,58.364,58.3911,26999.0
2017-08-30 12:00:00,64.7,64.82,64.7,64.82,19843.0,58.3911,58.4994,58.3911,58.4994,19843.0
2017-08-30 12:10:00,64.83,64.85,64.75,64.81,22958.0,58.5084,58.5265,58.4362,58.4904,22958.0
2017-08-30 12:20:00,64.81,64.85,64.77,64.82,17222.0,58.4904,58.5265,58.4543,58.4994,17222.0
2017-08-30 12:30:00,64.82,64.83,64.75,64.77,21533.0,58.4994,58.5084,58.4362,58.4543,21533.0
2017-08-30 12:40:00,64.77,64.78,64.73,64.73,21821.0,58.4543,58.4633,58.4182,58.4182,21821.0
2017-08-30 12:50:00,64.73,64.8,64.73,64.8,16186.0,58.4182,58.4813,58.4182,58.4813,16186.0
2017-08-30 13:00:00,64.81,64.95,64.81,64.92,83757.0,58.4904,58.6167,58.4904,58.5896,83757.0
2017-08-30 13:10:00,64.92,64.93,64.88,64.88,15639.0,58.5896,58.5987,58.5535,58.5535,15639.0
2017-08-30 13:20:00,64.91,64.92,64.88,64.89,21651.0,58.5806,58.5896,58.5535,58.5626,21651.0
2017-08-30 13:30:00,64.88,64.93,64.86,64.92,21700.0,58.5535,58.5987,58.5355,58.5896,21700.0
2017-08-30 13:40:00,64.92,64.96,64.89,64.9,25761.0,58.5896,58.6257,58.5626,58.5716,25761.0
2017-08-30 13:50:00,64.9,64.93,64.86,64.88,16641.0,58.5716,58.5987,58.5355,58.5535,16641.0
2017-08-30 14:00:00,64.88,64.88,64.78,64.78,29321.0,58.5535,58.5535,58.4633,58.4633,29321.0
2017-08-30 14:10:00,64.79,64.81,64.77,64.77,23202.0,58.4723,58.4904,58.4543,58.4543,23202.0
2017-08-30 14:20:00,64.77,64.82,64.77,64.81,33630.0,58.4543,58.4994,58.4543,58.4904,33630.0
2017-08-30 14:30:00,64.81,64.82,64.79,64.81,25837.0,58.4904,58.4994,58.4723,58.4904,25837.0
2017-08-30 14:40:00,64.81,64.9,64.81,64.87,26426.0,58.4904,58.5716,58.4904,58.5445,26426.0
2017-08-30 14:50:00,64.87,64.91,64.86,64.91,14072.0,58.5445,58.5806,58.5355,58.5806,14072.0
2017-08-30 15:00:00,64.91,64.91,64.87,64.87,22529.0,58.5806,58.5806,58.5445,58.5445,22529.0
2017-08-30 15:10:00,64.87,64.88,64.77,64.82,41004.0,58.5445,58.5535,58.4543,58.4994,41004.0
2017-08-30 15:20:00,64.81,64.91,64.81,64.88,42329.0,58.4904,58.5806,58.4904,58.5535,42329.0
2017-08-30 15:30:00,64.87,64.88,64.79,64.82,61419.0,58.5445,58.5535,58.4723,58.4994,61419.0
2017-08-30 15:40:00,64.82,64.86,64.75,64.81,74163.0,58.4994,58.5355,58.4362,58.4904,74163.0
2017-08-30 15:50:00,64.81,64.85,64.79,64.83,129561.0,58.4904,58.5265,58.4723,58.5084,129561.0
2017-08-31 09:30:00,64.99,65.0,64.74,64.9,40033.0,58.6528,58.6618,58.4272,58.5716,40033.0
2017-08-31 09:40:00,64.87,64.97,64.79,64.85,26880.0,58.5445,58.6348,58.4723,58.5265,26880.0
2017-08-31 09:50:00,64.85,64.88,64.8,64.84,15686.0,58.5265,58.5535,58.4813,58.5174,15686.0
2017-08-31 10:00:00,64.85,64.96,64.8,64.94,18534.0,58.5265,58.6257,58.4813,58.6077,18534.0
2017-08-31 10:10:00,64.94,64.96,64.88,64.9,18716.0,58.6077,58.6257,58.5535,58.5716,18716.0
2017-08-31 10:20:00,64.88,64.88,64.75,64.75,24428.0,58.5535,58.5535,58.4362,58.4362,24428.0
2017-08-31 10:30:00,64.74,64.77,64.59,64.6,31969.0,58.4272,58.4543,58.2918,58.3008,31969.0
2017-08-31 10:40:00,64.59,64.73,64.58,64.66,23894.0,58.2918,58.4182,58.2828,58.355,23894.0
2017-08-31 10:50:00,64.67,64.72,64.67,64.7,21430.0,58.364,58.4091,58.364,58.3911,21430.0
2017-08-31 11:00:00,64.71,64.79,64.65,64.78,19712.0,58.4001,58.4723,58.346,58.4633,19712.0
2017-08-31 11:10:00,64.78,64.84,64.75,64.83,20368.0,58.4633,58.5174,58.4362,58.5084,20368.0
2017-08-31 11:20:00,64.83,64.85,64.81,64.83,18170.0,58.5084,58.5265,58.4904,58.5084,18170.0
2017-08-31 11:30:00,64.82,64.83,64.64,64.69,29928.0,58.4994,58.5084,58.3369,58.3821,29928.0
2017-08-31 11:40:00,64.68,64.71,64.66,64.71,19485.0,58.373,58.4001,58.355,58.4001,19485.0
2017-08-31 11:50:00,64.71,64.76,64.71,64.75,14475.0,58.4001,58.4452,58.4001,58.4362,14475.0
2017-08-31 12:00:00,64.75,64.78,64.72,64.78,15211.0,58.4362,58.4633,58.4091,58.4633,15211.0
2017-08-31 12:10:00,64.77,64.79,64.73,64.74,26011.0,58.4543,58.4723,58.4182,58.4272,26011.0
2017-08-31 12:20:00,64.73,64.78,64.7,64.77,23326.0,58.4182,58.4633,58.3911,58.4543,23326.0
2017-08-31 12:30:00,64.76,64.77,64.71,64.72,16251.0,58.4452,58.4543,58.4001,58.4091,16251.0
2017-08-31 12:40:00,64.72,64.72,64.66,64.66,13441.0,58.4091,58.4091,58.355,58.355,13441.0
2017-08-31 12:50:00,64.66,64.69,64.61,64.63,15458.0,58.355,58.3821,58.3099,58.3279,15458.0
2017-08-31 13:00:00,64.63,64.65,64.63,64.64,6749.0,58.3279,58.346,58.3279,58.3369,6749.0
2017-08-31 13:10:00,64.64,64.65,64.6,64.6,8654.0,58.3369,58.346,58.3008,58.3008,8654.0
2017-08-31 13:20:00,64.6,64.61,64.57,64.59,12232.0,58.3008,58.3099,58.2738,58.2918,12232.0
2017-08-31 13:30:00,64.61,64.64,64.59,64.63,10210.0,58.3099,58.3369,58.2918,58.3279,10210.0
2017-08-31 13:40:00,64.63,64.63,64.54,64.54,22865.0,58.3279,58.3279,58.2467,58.2467,22865.0
2017-08-31 13:50:00,64.54,64.58,64.54,64.58,10504.0,58.2467,58.2828,58.2467,58.2828,10504.0
2017-08-31 14:00:00,64.58,64.59,64.55,64.57,17672.0,58.2828,58.2918,58.2557,58.2738,17672.0
2017-08-31 14:10:00,64.56,64.6,64.56,64.59,15888.0,58.2647,58.3008,58.2647,58.2918,15888.0
2017-08-31 14:20:00,64.58,64.61,64.55,64.61,18077.0,58.2828,58.3099,58.2557,58.3099,18077.0
2017-08-31 14:30:00,64.61,64.69,64.61,64.68,19202.0,58.3099,58.3821,58.3099,58.373,19202.0
2017-08-31 14:40:00,64.69,64.7,64.66,64.7,10021.0,58.3821,58.3911,58.355,58.3911,10021.0
2017-08-31 14:50:00,64.7,64.77,64.68,64.77,19372.0,58.3911,58.4543,58.373,58.4543,19372.0
2017-08-31 15:00:00,64.76,64.76,64.67,64.67,22622.0,58.4452,58.4452,58.364,58.364,22622.0
2017-08-31 15:10:00,64.67,64.68,64.6,64.67,25546.0,58.364,58.373,58.3008,58.364,25546.0
2017-08-31 15:20:00,64.67,64.74,64.66,64.71,40417.0,58.364,58.4272,58.355,58.4001,40417.0
2017-08-31 15:30:00,64.71,64.72,64.68,64.71,41009.0,58.4001,58.4091,58.373,58.4001,41009.0
2017-08-31 15:40:00,64.72,64.73,64.65,64.68,65104.0,58.4091,58.4182,58.346,58.373,65104.0
2017-08-31 15:50:00,64.67,64.72,64.61,64.65,253884.0,58.364,58.4091,58.3099,58.346,253884.0
2017-09-01 09:30:00,64.84,64.96,64.61,64.91,21673.0,58.5174,58.6257,58.3099,58.5806,21673.0
2017-09-01 09:40:00,64.92,64.98,64.71,64.91,35589.0,58.5896,58.6438,58.4001,58.5806,35589.0
2017-09-01 09:50:00,64.91,64.95,64.79,64.93,23415.0,58.5806,58.6167,58.4723,58.5987,23415.0
2017-09-01 10:00:00,64.93,64.98,64.82,64.86,15782.0,58.5987,58.6438,58.4994,58.5355,15782.0
2017-09-01 10:10:00,64.85,64.85,64.79,64.81,12996.0,58.5265,58.5265,58.4723,58.4904,12996.0
2017-09-01 10:20:00,64.8,64.93,64.79,64.9,18726.0,58.4813,58.5987,58.4723,58.5716,18726.0
2017-09-01 10:30:00,64.92,64.95,64.85,64.9,13769.0,58.5896,58.6167,58.5265,58.5716,13769.0
2017-09-01 10:40:00,64.91,64.99,64.85,64.94,19667.0,58.5806,58.6528,58.5265,58.6077,19667.0
2017-09-01 10:50:00,64.94,65.04,64.93,65.03,23532.0,58.6077,58.6979,58.5987,58.6889,23532.0
2017-09-01 11:00:00,65.04,65.04,64.97,65.01,18823.0,58.6979,58.6979,58.6348,58.6709,18823.0
2017-09-01 11:10:00,65.02,65.11,64.97,65.0,24282.0,58.6799,58.7611,58.6348,58.6618,24282.0
2017-09-01 11:20:00,65.0,65.0,64.9,64.92,10415.0,58.6618,58.6618,58.5716,58.5896,10415.0
2017-09-01 11:30:00,64.92,64.94,64.88,64.94,10293.0,58.5896,58.6077,58.5535,58.6077,10293.0
2017-09-01 11:40:00,64.94,64.98,64.9,64.98,15347.0,58.6077,58.6438,58.5716,58.6438,15347.0
2017-09-01 11:50:00,64.97,65.05,64.95,65.05,16541.0,58.6348,58.707,58.6167,58.707,16541.0
2017-09-01 12:00:00,65.05,65.14,65.04,65.12,46384.0,58.707,58.7882,58.6979,58.7701,46384.0
2017-09-01 12:10:00,65.1,65.12,65.05,65.06,15402.0,58.7521,58.7701,58.707,58.716,15402.0
2017-09-01 12:20:00,65.05,65.11,65.02,65.08,47675.0,58.707,58.7611,58.6799,58.734,47675.0
2017-09-01 12:30:00,65.08,65.19,65.07,65.18,100501.0,58.734,58.8333,58.725,58.8243,100501.0
2017-09-01 12:40:00,65.19,65.23,65.18,65.22,32607.0,58.8333,58.8694,58.8243,58.8604,32607.0
2017-09-01 12:50:00,65.23,65.27,65.22,65.27,14976.0,58.8694,58.9055,58.8604,58.9055,14976.0
2017-09-01 13:00:00,65.26,65.3,65.24,65.27,19377.0,58.8965,58.9326,58.8784,58.9055,19377.0
2017-09-01 13:10:00,65.27,65.28,65.25,65.26,9212.0,58.9055,58.9145,58.8875,58.8965,9212.0
2017-09-01 13:20:00,65.26,65.31,65.24,65.28,22347.0,58.8965,58.9416,58.8784,58.9145,22347.0
2017-09-01 13:30:00,65.29,65.29,65.24,65.25,22000.0,58.9236,58.9236,58.8784,58.8875,22000.0
2017-09-01 13:40:00,65.25,65.27,65.24,65.26,8994.0,58.8875,58.9055,58.8784,58.8965,8994.0
2017-09-01 13:50:00,65.26,65.27,65.24,65.26,11943.0,58.8965,58.9055,58.8784,58.8965,11943.0
2017-09-01 14:00:00,65.27,65.31,65.24,65.29,15124.0,58.9055,58.9416,58.8784,58.9236,15124.0
2017-09-01 14:10:00,65.29,65.31,65.26,65.26,13260.0,58.9236,58.9416,58.8965,58.8965,13260.0
2017-09-01 14:20:00,65.26,65.29,65.24,65.25,13686.0,58.8965,58.9236,58.8784,58.8875,13686.0
2017-09-01 14:30:00,65.25,65.27,65.24,65.27,17722.0,58.8875,58.9055,58.8784,58.9055,17722.0
2017-09-01 14:40:00,65.27,65.36,65.26,65.34,64832.0,58.9055,58.9867,58.8965,58.9687,64832.0
2017-09-01 14:50:00,65.35,65.36,65.32,65.34,24892.0,58.9777,58.9867,58.9506,58.9687,24892.0
2017-09-01 15:00:00,65.33,65.35,65.29,65.29,18660.0,58.9597,58.9777,58.9236,58.9236,18660.0
2017-09-01 15:10:00,65.29,65.3,65.23,65.23,13655.0,58.9236,58.9326,58.8694,58.8694,13655.0
2017-09-01 15:20:00,65.22,65.24,65.2,65.24,31051.0,58.8604,58.8784,58.8423,58.8784,31051.0
2017-09-01 15:30:00,65.23,65.24,65.18,65.2,30246.0,58.8694,58.8784,58.8243,58.8423,30246.0
2017-09-01 15:40:00,65.2,65.22,65.16,65.21,88508.0,58.8423,58.8604,58.8062,58.8514,88508.0
2017-09-01 15:50:00,65.22,65.23,65.09,65.09,102111.0,58.8604,58.8694,58.7431,58.7431,102111.0
2017-09-05 09:30:00,65.05,65.05,64.58,64.61,24842.0,58.707,58.707,58.2828,58.3099,24842.0
2017-09-05 09:40:00,64.57,64.6,64.45,64.53,21038.0,58.2738,58.3008,58.1655,58.2377,21038.0
2017-09-05 09:50:00,64.54,64.75,64.53,64.73,19846.0,58.2467,58.4362,58.2377,58.4182,19846.0
2017-09-05 10:00:00,64.72,64.84,64.66,64.84,66826.0,58.4091,58.5174,58.355,58.5174,66826.0
2017-09-05 10:10:00,64.83,64.83,64.69,64.78,47382.0,58.5084,58.5084,58.3821,58.4633,47382.0
2017-09-05 10:20:00,64.77,64.84,64.73,64.8,67455.0,58.4543,58.5174,58.4182,58.4813,67455.0
2017-09-05 10:30:00,64.8,64.82,64.71,64.77,73313.0,58.4813,58.4994,58.4001,58.4543,73313.0
2017-09-05 10:40:00,64.78,64.82,64.75,64.78,28665.0,58.4633,58.4994,58.4362,58.4633,28665.0
2017-09-05 10:50:00,64.78,64.84,64.75,64.84,23454.0,58.4633,58.5174,58.4362,58.5174,23454.0
2017-09-05 11:00:00,64.85,64.94,64.8,64.92,19810.0,58.5265,58.6077,58.4813,58.5896,19810.0
2017-09-05 11:10:00,64.92,64.96,64.87,64.91,19657.0,58.5896,58.6257,58.5445,58.5806,19657.0
2017-09-05 11:20:00,64.89,64.93,64.87,64.91,18443.0,58.5626,58.5987,58.5445,58.5806,18443.0
2017-09-05 11:30:00,64.91,65.04,64.91,65.02,19471.0,58.5806,58.6979,58.5806,58.6799,19471.0
2017-09-05 11:40:00,65.03,65.06,64.99,65.06,14448.0,58.6889,58.716,58.6528,58.716,14448.0
2017-09-05 11:50:00,65.07,65.07,64.97,65.02,16944.0,58.725,58.725,58.6348,58.6799,16944.0
2017-09-05 12:00:00,65.0,65.0,64.87,64.93,25047.0,58.6618,58.6618,58.5445,58.5987,25047.0
2017-09-05 12:10:00,64.92,64.95,64.87,64.91,24130.0,58.5896,58.6167,58.5445,58.5806,24130.0
2017-09-05 12:20:00,64.91,64.91,64.87,64.9,44598.0,58.5806,58.5806,58.5445,58.5716,44598.0
2017-09-05 12:30:00,64.87,64.9,64.71,64.75,81821.0,58.5445,58.5716,58.4001,58.4362,81821.0
2017-09-05 12:40:00,64.75,64.78,64.64,64.64,88675.0,58.4362,58.4633,58.3369,58.3369,88675.0
2017-09-05 12:50:00,64.64,64.75,64.64,64.71,68859.0,58.3369,58.4362,58.3369,58.4001,68859.0
2017-09-05 13:00:00,64.71,64.73,64.6,64.7,102495.0,58.4001,58.4182,58.3008,58.3911,102495.0
2017-09-05 13:10:00,64.7,64.76,64.66,64.75,94991.0,58.3911,58.4452,58.355,58.4362,94991.0
2017-09-05 13:20:00,64.74,64.76,64.69,64.76,59060.0,58.4272,58.4452,58.3821,58.4452,59060.0
2017-09-05 13:30:00,64.75,64.78,64.72,64.77,49955.0,58.4362,58.4633,58.4091,58.4543,49955.0
2017-09-05 13:40:00,64.76,64.77,64.72,64.72,28239.0,58.4452,58.4543,58.4091,58.4091,28239.0
2017-09-05 13:50:00,64.71,64.8,64.71,64.79,30925.0,58.4001,58.4813,58.4001,58.4723,30925.0
2017-09-05 14:00:00,64.81,64.83,64.76,64.79,20171.0,58.4904,58.5084,58.4452,58.4723,20171.0
2017-09-05 14:10:00,64.78,64.83,64.73,64.77,18011.0,58.4633,58.5084,58.4182,58.4543,18011.0
2017-09-05 14:20:00,64.77,64.88,64.76,64.88,22662.0,58.4543,58.5535,58.4452,58.5535,22662.0
2017-09-05 14:30:00,64.87,64.93,64.86,64.91,37235.0,58.5445,58.5987,58.5355,58.5806,37235.0
2017-09-05 14:40:00,64.9,64.91,64.84,64.87,65178.0,58.5716,58.5806,58.5174,58.5445,65178.0
2017-09-05 14:50:00,64.87,64.89,64.82,64.85,48834.0,58.5445,58.5626,58.4994,58.5265,48834.0
2017-09-05 15:00:00,64.85,64.86,64.78,64.78,47417.0,58.5265,58.5355,58.4633,58.4633,47417.0
2017-09-05 15:10:00,64.78,64.84,64.77,64.78,26450.0,58.4633,58.5174,58.4543,58.4633,26450.0
2017-09-05 15:20:00,64.79,64.87,64.78,64.87,49626.0,58.4723,58.5445,58.4633,58.5445,49626.0
2017-09-05 15:30:00,64.87,64.91,64.85,64.91,54838.0,58.5445,58.5806,58.5265,58.5806,54838.0
2017-09-05 15:40:00,64.9,64.91,64.86,64.88,107267.0,58.5716,58.5806,58.5355,58.5535,107267.0
2017-09-05 15:50:00,64.88,64.95,64.83,64.95,169656.0,58.5535,58.6167,58.5084,58.6167,169656.0
2017-09-06 09:30:00,65.29,65.76,65.23,65.76,83807.0,58.9236,59.3477,58.8694,59.3477,83807.0
2017-09-06 09:40:00,65.78,65.82,65.49,65.54,53516.0,59.3658,59.4019,59.1041,59.1492,53516.0
2017-09-06 09:50:00,65.54,65.86,65.53,65.71,51754.0,59.1492,59.438,59.1402,59.3026,51754.0
2017-09-06 10:00:00,65.71,65.75,65.6,65.75,43099.0,59.3026,59.3387,59.2033,59.3387,43099.0
2017-09-06 10:10:00,65.74,65.9,65.74,65.89,48805.0,59.3297,59.4741,59.3297,59.4651,48805.0
2017-09-06 10:20:00,65.89,66.07,65.87,65.99,38132.0,59.4651,59.6275,59.447,59.5553,38132.0
2017-09-06 10:30:00,65.99,66.04,65.9,66.01,62652.0,59.5553,59.6004,59.4741,59.5734,62652.0
2017-09-06 10:40:00,66.01,66.12,65.98,66.12,42241.0,59.5734,59.6726,59.5463,59.6726,42241.0
2017-09-06 10:50:00,66.11,66.16,66.08,66.16,78334.0,59.6636,59.7087,59.6365,59.7087,78334.0
2017-09-06 11:00:00,66.16,66.19,65.98,66.01,100243.0,59.7087,59.7358,59.5463,59.5734,100243.0
2017-09-06 11:10:00,66.01,66.05,65.94,66.0,49065.0,59.5734,59.6095,59.5102,59.5643,49065.0
2017-09-06 11:20:00,66.01,66.02,65.92,65.93,41585.0,59.5734,59.5824,59.4921,59.5012,41585.0
2017-09-06 11:30:00,65.93,66.04,65.93,66.02,28436.0,59.5012,59.6004,59.5012,59.5824,28436.0
2017-09-06 11:40:00,66.03,66.03,65.82,65.91,64351.0,59.5914,59.5914,59.4019,59.4831,64351.0
2017-09-06 11:50:00,65.91,65.91,65.81,65.82,22147.0,59.4831,59.4831,59.3929,59.4019,22147.0
2017-09-06 12:00:00,65.83,65.84,65.76,65.78,23930.0,59.4109,59.4199,59.3477,59.3658,23930.0
2017-09-06 12:10:00,65.79,65.88,65.79,65.87,34437.0,59.3748,59.456,59.3748,59.447,34437.0
2017-09-06 12:20:00,65.87,65.88,65.82,65.84,15455.0,59.447,59.456,59.4019,59.4199,15455.0
2017-09-06 12:30:00,65.84,65.85,65.77,65.81,30472.0,59.4199,59.429,59.3568,59.3929,30472.0
2017-09-06 12:40:00,65.81,65.83,65.8,65.82,20308.0,59.3929,59.4109,59.3838,59.4019,20308.0
2017-09-06 12:50:00,65.83,65.84,65.8,65.83,17052.0,59.4109,59.4199,59.3838,59.4109,17052.0
2017-09-06 13:00:00,65.83,65.9,65.83,65.89,22760.0,59.4109,59.4741,59.4109,59.4651,22760.0
2017-09-06 13:10:00,65.89,65.9,65.82,65.86,23168.0,59.4651,59.4741,59.4019,59.438,23168.0
2017-09-06 13:20:00,65.86,65.87,65.76,65.78,35601.0,59.438,59.447,59.3477,59.3658,35601.0
2017-09-06 13:30:00,65.78,65.79,65.69,65.72,30338.0,59.3658,59.3748,59.2846,59.3116,30338.0
2017-09-06 13:40:00,65.73,65.73,65.69,65.71,17532.0,59.3207,59.3207,59.2846,59.3026,17532.0
2017-09-06 13:50:00,65.72,65.72,65.68,65.7,17697.0,59.3116,59.3116,59.2755,59.2936,17697.0
2017-09-06 14:00:00,65.7,65.77,65.69,65.77,20505.0,59.2936,59.3568,59.2846,59.3568,20505.0
2017-09-06 14:10:00,65.77,65.82,65.75,65.78,33658.0,59.3568,59.4019,59.3387,59.3658,33658.0
2017-09-06 14:20:00,65.78,65.92,65.77,65.91,36153.0,59.3658,59.4921,59.3568,59.4831,36153.0
2017-09-06 14:30:00,65.9,65.96,65.9,65.94,28792.0,59.4741,59.5282,59.4741,59.5102,28792.0
2017-09-06 14:40:00,65.94,65.95,65.88,65.92,51467.0,59.5102,59.5192,59.456,59.4921,51467.0
2017-09-06 14:50:00,65.92,65.94,65.9,65.93,43248.0,59.4921,59.5102,59.4741,59.5012,43248.0
2017-09-06 15:00:00,65.94,66.03,65.93,66.01,64779.0,59.5102,59.5914,59.5012,59.5734,64779.0
2017-09-06 15:10:00,66.01,66.02,65.88,65.88,149238.0,59.5734,59.5824,59.456,59.456,149238.0
2017-09-06 15:20:00,65.89,65.94,65.86,65.94,63683.0,59.4651,59.5102,59.438,59.5102,63683.0
2017-09-06 15:30:00,65.94,65.94,65.83,65.89,187374.0,59.5102,59.5102,59.4109,59.4651,187374.0
2017-09-06 15:40:00,65.89,65.91,65.77,65.81,249602.0,59.4651,59.4831,59.3568,59.3929,249602.0
2017-09-06 15:50:00,65.81,65.82,65.71,65.77,311768.0,59.3929,59.4019,59.3026,59.3568,311768.0
2017-09-07 09:30:00,65.72,65.72,65.27,65.39,60138.0,59.3116,59.3116,58.9055,59.0138,60138.0
2017-09-07 09:40:00,65.41,65.64,65.34,65.42,67464.0,59.0319,59.2394,58.9687,59.0409,67464.0
2017-09-07 09:50:00,65.39,65.39,65.03,65.09,110316.0,59.0138,59.0138,58.6889,58.7431,110316.0
2017-09-07 10:00:00,65.1,65.1,64.63,64.73,57786.0,58.7521,58.7521,58.3279,58.4182,57786.0
2017-09-07 10:10:00,64.72,64.75,64.49,64.52,56550.0,58.4091,58.4362,58.2016,58.2286,56550.0
2017-09-07 10:20:00,64.56,64.64,64.36,64.41,76995.0,58.2647,58.3369,58.0842,58.1294,76995.0
2017-09-07 10:30:00,64.39,64.44,64.14,64.18,33211.0,58.1113,58.1564,57.8857,57.9218,33211.0
2017-09-07 10:40:00,64.2,64.4,64.19,64.4,43166.0,57.9399,58.1203,57.9308,58.1203,43166.0
2017-09-07 10:50:00,64.4,64.43,64.3,64.4,40702.0,58.1203,58.1474,58.0301,58.1203,40702.0
2017-09-07 11:00:00,64.42,64.53,64.37,64.49,100826.0,58.1384,58.2377,58.0933,58.2016,100826.0
2017-09-07 11:10:00,64.48,64.49,64.31,64.39,65639.0,58.1925,58.2016,58.0391,58.1113,65639.0
2017-09-07 11:20:00,64.38,64.44,64.22,64.22,45827.0,58.1023,58.1564,57.9579,57.9579,45827.0
2017-09-07 11:30:00,64.24,64.35,64.23,64.29,21103.0,57.976,58.0752,57.9669,58.0211,21103.0
2017-09-07 11:40:00,64.31,64.34,64.26,64.29,25759.0,58.0391,58.0662,57.994,58.0211,25759.0
2017-09-07 11:50:00,64.3,64.33,64.2,64.2,31686.0,58.0301,58.0572,57.9399,57.9399,31686.0
2017-09-07 12:00:00,64.2,64.21,64.13,64.15,43328.0,57.9399,57.9489,57.8767,57.8947,43328.0
2017-09-07 12:10:00,64.16,64.24,64.15,64.2,24453.0,57.9038,57.976,57.8947,57.9399,24453.0
2017-09-07 12:20:00,64.22,64.25,64.17,64.17,16118.0,57.9579,57.985,57.9128,57.9128,16118.0
2017-09-07 12:30:00,64.17,64.23,63.93,64.01,142423.0,57.9128,57.9669,57.6962,57.7684,142423.0
2017-09-07 12:40:00,64.01,64.07,64.0,64.04,32252.0,57.7684,57.8225,57.7594,57.7955,32252.0
2017-09-07 12:50:00,64.05,64.13,64.0,64.13,17729.0,57.8045,57.8767,57.7594,57.8767,17729.0
2017-09-07 13:00:00,64.12,64.18,64.06,64.12,30282.0,57.8677,57.9218,57.8135,57.8677,30282.0
2017-09-07 13:10:00,64.13,64.14,64.04,64.05,30485.0,57.8767,57.8857,57.7955,57.8045,30485.0
2017-09-07 13:20:00,64.05,64.05,63.99,64.02,24593.0,57.8045,57.8045,57.7503,57.7774,24593.0
2017-09-07 13:30:00,64.04,64.08,64.02,64.08,14568.0,57.7955,57.8316,57.7774,57.8316,14568.0
2017-09-07 13:40:00,64.1,64.22,64.08,64.19,33773.0,57.8496,57.9579,57.8316,57.9308,33773.0
2017-09-07 13:50:00,64.2,64.29,64.2,64.28,23482.0,57.9399,58.0211,57.9399,58.0121,23482.0
2017-09-07 14:00:00,64.27,64.34,64.27,64.33,27881.0,58.003,58.0662,58.003,58.0572,27881.0
2017-09-07 14:10:00,64.33,64.33,64.24,64.28,35674.0,58.0572,58.0572,57.976,58.0121,35674.0
2017-09-07 14:20:00,64.27,64.27,64.21,64.22,18033.0,58.003,58.003,57.9489,57.9579,18033.0
2017-09-07 14:30:00,64.22,64.29,64.22,64.26,20728.0,57.9579,58.0211,57.9579,57.994,20728.0
2017-09-07 14:40:00,64.26,64.27,64.22,64.23,20782.0,57.994,58.003,57.9579,57.9669,20782.0
2017-09-07 14:50:00,64.23,64.31,64.2,64.26,33782.0,57.9669,58.0391,57.9399,57.994,33782.0
2017-09-07 15:00:00,64.26,64.3,64.23,64.25,26344.0,57.994,58.0301,57.9669,57.985,26344.0
2017-09-07 15:10:00,64.24,64.25,64.17,64.17,38431.0,57.976,57.985,57.9128,57.9128,38431.0
2017-09-07 15:20:00,64.19,64.2,64.06,64.1,45265.0,57.9308,57.9399,57.8135,57.8496,45265.0
2017-09-07 15:30:00,64.09,64.27,64.09,64.27,91843.0,57.8406,58.003,57.8406,58.003,91843.0
2017-09-07 15:40:00,64.26,64.49,64.26,64.43,189323.0,57.994,58.2016,57.994,58.1474,189323.0
2017-09-07 15:50:00,64.43,64.44,64.25,64.31,249165.0,58.1474,58.1564,57.985,58.0391,249165.0
2017-09-08 09:30:00,64.48,64.9,64.29,64.81,46659.0,58.1925,58.5716,58.0211,58.4904,46659.0
2017-09-08 09:40:00,64.81,65.13,64.79,64.98,28044.0,58.4904,58.7792,58.4723,58.6438,28044.0
2017-09-08 09:50:00,64.98,65.03,64.94,65.01,51329.0,58.6438,58.6889,58.6077,58.6709,51329.0
2017-09-08 10:00:00,65.01,65.23,65.0,65.17,26078.0,58.6709,58.8694,58.6618,58.8153,26078.0
2017-09-08 10:10:00,65.17,65.43,65.15,65.3,29713.0,58.8153,59.0499,58.7972,58.9326,29713.0
2017-09-08 10:20:00,65.29,65.43,65.27,65.31,83421.0,58.9236,59.0499,58.9055,58.9416,83421.0
2017-09-08 10:30:00,65.32,65.62,65.29,65.62,41012.0,58.9506,59.2214,58.9236,59.2214,41012.0
2017-09-08 10:40:00,65.62,65.62,65.5,65.57,41396.0,59.2214,59.2214,59.1131,59.1763,41396.0
2017-09-08 10:50:00,65.58,65.59,65.48,65.53,61294.0,59.1853,59.1943,59.095,59.1402,61294.0
2017-09-08 11:00:00,65.53,65.66,65.52,65.66,150876.0,59.1402,59.2575,59.1311,59.2575,150876.0
2017-09-08 11:10:00,65.67,65.7,65.53,65.55,35810.0,59.2665,59.2936,59.1402,59.1582,35810.0
2017-09-08 11:20:00,65.54,65.67,65.53,65.65,44171.0,59.1492,59.2665,59.1402,59.2485,44171.0
2017-09-08 11:30:00,65.63,65.67,65.56,65.58,26607.0,59.2304,59.2665,59.1672,59.1853,26607.0
2017-09-08 11:40:00,65.56,65.63,65.56,65.6,20268.0,59.1672,59.2304,59.1672,59.2033,20268.0
2017-09-08 11:50:00,65.61,65.64,65.59,65.59,16543.0,59.2124,59.2394,59.1943,59.1943,16543.0
2017-09-08 12:00:00,65.61,65.62,65.52,65.54,16157.0,59.2124,59.2214,59.1311,59.1492,16157.0
2017-09-08 12:10:00,65.52,65.6,65.5,65.59,22450.0,59.1311,59.2033,59.1131,59.1943,22450.0
2017-09-08 12:20:00,65.59,65.65,65.57,65.63,24669.0,59.1943,59.2485,59.1763,59.2304,24669.0
2017-09-08 12:30:00,65.63,65.63,65.53,65.57,27690.0,59.2304,59.2304,59.1402,59.1763,27690.0
2017-09-08 12:40:00,65.57,65.59,65.55,65.57,11789.0,59.1763,59.1943,59.1582,59.1763,11789.0
2017-09-08 12:50:00,65.58,65.65,65.57,65.64,23178.0,59.1853,59.2485,59.1763,59.2394,23178.0
2017-09-08 13:00:00,65.62,65.66,65.6,65.64,19248.0,59.2214,59.2575,59.2033,59.2394,19248.0
2017-09-08 13:10:00,65.64,65.66,65.56,65.57,19657.0,59.2394,59.2575,59.1672,59.1763,19657.0
2017-09-08 13:20:00,65.57,65.61,65.51,65.59,108203.0,59.1763,59.2124,59.1221,59.1943,108203.0
2017-09-08 13:30:00,65.59,65.62,65.53,65.53,13443.0,59.1943,59.2214,59.1402,59.1402,13443.0
2017-09-08 13:40:00,65.52,65.52,65.47,65.5,17563.0,59.1311,59.1311,59.086,59.1131,17563.0
2017-09-08 13:50:00,65.5,65.55,65.47,65.53,23392.0,59.1131,59.1582,59.086,59.1402,23392.0
2017-09-08 14:00:00,65.55,65.59,65.53,65.57,16803.0,59.1582,59.1943,59.1402,59.1763,16803.0
2017-09-08 14:10:00,65.57,65.65,65.56,65.59,17540.0,59.1763,59.2485,59.1672,59.1943,17540.0
2017-09-08 14:20:00,65.59,65.67,65.58,65.66,21547.0,59.1943,59.2665,59.1853,59.2575,21547.0
2017-09-08 14:30:00,65.67,65.7,65.61,65.62,29291.0,59.2665,59.2936,59.2124,59.2214,29291.0
2017-09-08 14:40:00,65.62,65.62,65.53,65.58,23242.0,59.2214,59.2214,59.1402,59.1853,23242.0
2017-09-08 14:50:00,65.58,65.59,65.54,65.56,13271.0,59.1853,59.1943,59.1492,59.1672,13271.0
2017-09-08 15:00:00,65.55,65.55,65.46,65.48,36338.0,59.1582,59.1582,59.077,59.095,36338.0
2017-09-08 15:10:00,65.48,65.51,65.44,65.45,33860.0,59.095,59.1221,59.0589,59.068,33860.0
2017-09-08 15:20:00,65.45,65.52,65.44,65.46,40301.0,59.068,59.1311,59.0589,59.077,40301.0
2017-09-08 15:30:00,65.45,65.47,65.35,65.47,39917.0,59.068,59.086,58.9777,59.086,39917.0
2017-09-08 15:40:00,65.46,65.48,65.41,65.42,60151.0,59.077,59.095,59.0319,59.0409,60151.0
2017-09-08 15:50:00,65.41,65.41,65.31,65.35,156256.0,59.0319,59.0319,58.9416,58.9777,156256.0
2017-09-11 09:30:00,65.65,66.23,65.65,66.18,163863.0,59.2485,59.7719,59.2485,59.7268,163863.0
2017-09-11 09:40:00,66.21,66.3,66.04,66.15,14747.0,59.7539,59.8351,59.6004,59.6997,14747.0
2017-09-11 09:50:00,66.17,66.29,66.11,66.18,27717.0,59.7178,59.8261,59.6636,59.7268,27717.0
2017-09-11 10:00:00,66.19,66.3,66.13,66.27,42589.0,59.7358,59.8351,59.6817,59.808,42589.0
2017-09-11 10:10:00,66.26,66.32,66.18,66.25,28787.0,59.799,59.8531,59.7268,59.79,28787.0
2017-09-11 10:20:00,66.24,66.26,66.17,66.19,21452.0,59.7809,59.799,59.7178,59.7358,21452.0
2017-09-11 10:30:00,66.2,66.25,66.06,66.07,24008.0,59.7448,59.79,59.6185,59.6275,24008.0
2017-09-11 10:40:00,66.08,66.09,65.94,66.03,28313.0,59.6365,59.6456,59.5102,59.5914,28313.0
2017-09-11 10:50:00,66.05,66.13,66.04,66.13,49872.0,59.6095,59.6817,59.6004,59.6817,49872.0
2017-09-11 11:00:00,66.14,66.16,66.06,66.13,21617.0,59.6907,59.7087,59.6185,59.6817,21617.0
2017-09-11 11:10:00,66.12,66.13,66.03,66.12,26650.0,59.6726,59.6817,59.5914,59.6726,26650.0
2017-09-11 11:20:00,66.12,66.12,65.99,66.0,37037.0,59.6726,59.6726,59.5553,59.5643,37037.0
2017-09-11 11:30:00,66.0,66.11,66.0,66.01,27777.0,59.5643,59.6636,59.5643,59.5734,27777.0
2017-09-11 11:40:00,66.02,66.06,65.92,66.02,28926.0,59.5824,59.6185,59.4921,59.5824,28926.0
2017-09-11 11:50:00,66.01,66.07,66.01,66.05,20196.0,59.5734,59.6275,59.5734,59.6095,20196.0
2017-09-11 12:00:00,66.05,66.05,65.96,65.99,16906.0,59.6095,59.6095,59.5282,59.5553,16906.0
2017-09-11 12:10:00,65.98,66.03,65.98,66.0,20695.0,59.5463,59.5914,59.5463,59.5643,20695.0
2017-09-11 12:20:00,66.01,66.08,65.94,66.07,30058.0,59.5734,59.6365,59.5102,59.6275,30058.0
2017-09-11 12:30:00,66.07,66.12,66.05,66.09,12498.0,59.6275,59.6726,59.6095,59.6456,12498.0
2017-09-11 12:40:00,66.09,66.15,66.03,66.03,18844.0,59.6456,59.6997,59.5914,59.5914,18844.0
2017-09-11 12:50:00,66.02,66.04,65.92,65.94,13044.0,59.5824,59.6004,59.4921,59.5102,13044.0
2017-09-11 13:00:00,65.94,66.0,65.93,65.95,22265.0,59.5102,59.5643,59.5012,59.5192,22265.0
2017-09-11 13:10:00,65.95,66.0,65.95,65.97,20275.0,59.5192,59.5643,59.5192,59.5373,20275.0
2017-09-11 13:20:00,65.97,65.97,65.78,65.79,22696.0,59.5373,59.5373,59.3658,59.3748,22696.0
2017-09-11 13:30:00,65.79,65.89,65.79,65.88,11471.0,59.3748,59.4651,59.3748,59.456,11471.0
2017-09-11 13:40:00,65.88,65.88,65.85,65.86,7813.0,59.456,59.456,59.429,59.438,7813.0
2017-09-11 13:50:00,65.88,65.9,65.83,65.83,14269.0,59.456,59.4741,59.4109,59.4109,14269.0
2017-09-11 14:00:00,65.84,65.85,65.77,65.78,25459.0,59.4199,59.429,59.3568,59.3658,25459.0
2017-09-11 14:10:00,65.77,65.78,65.71,65.71,14463.0,59.3568,59.3658,59.3026,59.3026,14463.0
2017-09-11 14:20:00,65.71,65.71,65.6,65.61,24439.0,59.3026,59.3026,59.2033,59.2124,24439.0
2017-09-11 14:30:00,65.61,65.68,65.59,65.61,31090.0,59.2124,59.2755,59.1943,59.2124,31090.0
2017-09-11 14:40:00,65.62,65.66,65.61,65.64,22665.0,59.2214,59.2575,59.2124,59.2394,22665.0
2017-09-11 14:50:00,65.65,65.7,65.63,65.64,26571.0,59.2485,59.2936,59.2304,59.2394,26571.0
2017-09-11 15:00:00,65.63,65.67,65.61,65.63,24647.0,59.2304,59.2665,59.2124,59.2304,24647.0
2017-09-11 15:10:00,65.62,65.63,65.57,65.58,40023.0,59.2214,59.2304,59.1763,59.1853,40023.0
2017-09-11 15:20:00,65.58,65.65,65.57,65.64,36095.0,59.1853,59.2485,59.1763,59.2394,36095.0
2017-09-11 15:30:00,65.64,65.68,65.62,65.65,56931.0,59.2394,59.2755,59.2214,59.2485,56931.0
2017-09-11 15:40:00,65.65,65.68,65.61,65.62,71739.0,59.2485,59.2755,59.2124,59.2214,71739.0
2017-09-11 15:50:00,65.62,65.74,65.61,65.73,183903.0,59.2214,59.3297,59.2124,59.3207,183903.0
2017-09-12 09:30:00,65.66,66.04,65.58,65.93,62084.0,59.2575,59.6004,59.1853,59.5012,62084.0
2017-09-12 09:40:00,65.96,66.12,65.93,66.11,19421.0,59.5282,59.6726,59.5012,59.6636,19421.0
2017-09-12 09:50:00,66.13,66.2,66.05,66.19,16854.0,59.6817,59.7448,59.6095,59.7358,16854.0
2017-09-12 10:00:00,66.2,66.24,66.15,66.24,21043.0,59.7448,59.7809,59.6997,59.7809,21043.0
2017-09-12 10:10:00,66.22,66.29,66.12,66.21,14074.0,59.7629,59.8261,59.6726,59.7539,14074.0
2017-09-12 10:20:00,66.21,66.29,66.19,66.23,15076.0,59.7539,59.8261,59.7358,59.7719,15076.0
2017-09-12 10:30:00,66.24,66.25,66.15,66.19,25186.0,59.7809,59.79,59.6997,59.7358,25186.0
2017-09-12 10:40:00,66.19,66.21,66.11,66.12,13508.0,59.7358,59.7539,59.6636,59.6726,13508.0
2017-09-12 10:50:00,66.14,66.22,66.1,66.18,18428.0,59.6907,59.7629,59.6546,59.7268,18428.0
2017-09-12 11:00:00,66.16,66.16,66.09,66.13,12671.0,59.7087,59.7087,59.6456,59.6817,12671.0
2017-09-12 11:10:00,66.12,66.14,66.1,66.12,9526.0,59.6726,59.6907,59.6546,59.6726,9526.0
2017-09-12 11:20:00,66.12,66.14,66.02,66.03,10197.0,59.6726,59.6907,59.5824,59.5914,10197.0
2017-09-12 11:30:00,66.04,66.1,66.02,66.07,11756.0,59.6004,59.6546,59.5824,59.6275,11756.0
2017-09-12 11:40:00,66.07,66.09,66.04,66.08,7501.0,59.6275,59.6456,59.6004,59.6365,7501.0
2017-09-12 11:50:00,66.08,66.14,66.04,66.04,9524.0,59.6365,59.6907,59.6004,59.6004,9524.0
2017-09-12 12:00:00,66.04,66.09,66.04,66.07,13028.0,59.6004,59.6456,59.6004,59.6275,13028.0
2017-09-12 12:10:00,66.07,66.08,65.97,66.01,16517.0,59.6275,59.6365,59.5373,59.5734,16517.0
2017-09-12 12:20:00,66.03,66.06,66.01,66.04,8419.0,59.5914,59.6185,59.5734,59.6004,8419.0
2017-09-12 12:30:00,66.04,66.06,66.0,66.03,6370.0,59.6004,59.6185,59.5643,59.5914,6370.0
2017-09-12 12:40:00,66.02,66.04,65.99,66.01,9679.0,59.5824,59.6004,59.5553,59.5734,9679.0
2017-09-12 12:50:00,66.0,66.03,65.97,66.02,6890.0,59.5643,59.5914,59.5373,59.5824,6890.0
2017-09-12 13:00:00,66.03,66.09,66.03,66.05,9086.0,59.5914,59.6456,59.5914,59.6095,9086.0
2017-09-12 13:10:00,66.06,66.06,66.02,66.02,63331.0,59.6185,59.6185,59.5824,59.5824,63331.0
2017-09-12 13:20:00,66.03,66.1,66.01,66.09,9095.0,59.5914,59.6546,59.5734,59.6456,9095.0
2017-09-12 13:30:00,66.08,66.1,66.04,66.07,12665.0,59.6365,59.6546,59.6004,59.6275,12665.0
2017-09-12 13:40:00,66.07,66.07,66.02,66.05,7350.0,59.6275,59.6275,59.5824,59.6095,7350.0
2017-09-12 13:50:00,66.05,66.05,66.0,66.03,14420.0,59.6095,59.6095,59.5643,59.5914,14420.0
2017-09-12 14:00:00,66.02,66.05,66.01,66.03,14561.0,59.5824,59.6095,59.5734,59.5914,14561.0
2017-09-12 14:10:00,66.03,66.08,66.02,66.07,10401.0,59.5914,59.6365,59.5824,59.6275,10401.0
2017-09-12 14:20:00,66.07,66.09,66.06,66.09,14468.0,59.6275,59.6456,59.6185,59.6456,14468.0
2017-09-12 14:30:00,66.09,66.17,66.08,66.17,21021.0,59.6456,59.7178,59.6365,59.7178,21021.0
2017-09-12 14:40:00,66.16,66.23,66.16,66.23,15497.0,59.7087,59.7719,59.7087,59.7719,15497.0
2017-09-12 14:50:00,66.23,66.28,66.22,66.28,11695.0,59.7719,59.817,59.7629,59.817,11695.0
2017-09-12 15:00:00,66.28,66.3,66.24,66.28,37258.0,59.817,59.8351,59.7809,59.817,37258.0
2017-09-12 15:10:00,66.29,66.32,66.27,66.3,31213.0,59.8261,59.8531,59.808,59.8351,31213.0
2017-09-12 15:20:00,66.29,66.39,66.29,66.36,29741.0,59.8261,59.9163,59.8261,59.8892,29741.0
2017-09-12 15:30:00,66.36,66.36,66.3,66.32,32492.0,59.8892,59.8892,59.8351,59.8531,32492.0
2017-09-12 15:40:00,66.32,66.41,66.32,66.41,108432.0,59.8531,59.9344,59.8531,59.9344,108432.0
2017-09-12 15:50:00,66.4,66.44,66.37,66.4,189564.0,59.9253,59.9614,59.8983,59.9253,189564.0
2017-09-13 09:30:00,66.08,66.28,65.97,66.26,36095.0,59.6365,59.817,59.5373,59.799,36095.0
2017-09-13 09:40:00,66.23,66.26,66.03,66.06,29805.0,59.7719,59.799,59.5914,59.6185,29805.0
2017-09-13 09:50:00,66.05,66.11,65.98,66.0,11883.0,59.6095,59.6636,59.5463,59.5643,11883.0
2017-09-13 10:00:00,66.0,66.15,65.98,66.12,16272.0,59.5643,59.6997,59.5463,59.6726,16272.0
2017-09-13 10:10:00,66.13,66.17,66.04,66.1,26990.0,59.6817,59.7178,59.6004,59.6546,26990.0
2017-09-13 10:20:00,66.1,66.1,65.99,66.05,11910.0,59.6546,59.6546,59.5553,59.6095,11910.0
2017-09-13 10:30:00,66.06,66.14,66.03,66.14,27053.0,59.6185,59.6907,59.5914,59.6907,27053.0
2017-09-13 10:40:00,66.15,66.2,66.15,66.18,21573.0,59.6997,59.7448,59.6997,59.7268,21573.0
2017-09-13 10:50:00,66.19,66.23,66.18,66.23,17913.0,59.7358,59.7719,59.7268,59.7719,17913.0
2017-09-13 11:00:00,66.22,66.23,66.13,66.2,14372.0,59.7629,59.7719,59.6817,59.7448,14372.0
2017-09-13 11:10:00,66.21,66.23,66.19,66.2,13380.0,59.7539,59.7719,59.7358,59.7448,13380.0
2017-09-13 11:20:00,66.2,66.23,66.16,66.2,13186.0,59.7448,59.7719,59.7087,59.7448,13186.0
2017-09-13 11:30:00,66.21,66.24,66.19,66.2,17544.0,59.7539,59.7809,59.7358,59.7448,17544.0
2017-09-13 11:40:00,66.22,66.23,66.16,66.17,21807.0,59.7629,59.7719,59.7087,59.7178,21807.0
2017-09-13 11:50:00,66.17,66.2,66.13,66.13,15268.0,59.7178,59.7448,59.6817,59.6817,15268.0
2017-09-13 12:00:00,66.13,66.14,66.06,66.12,64879.0,59.6817,59.6907,59.6185,59.6726,64879.0
2017-09-13 12:10:00,66.12,66.13,66.02,66.02,4962.0,59.6726,59.6817,59.5824,59.5824,4962.0
2017-09-13 12:20:00,66.03,66.04,65.99,66.02,9300.0,59.5914,59.6004,59.5553,59.5824,9300.0
2017-09-13 12:30:00,66.02,66.08,66.02,66.05,11706.0,59.5824,59.6365,59.5824,59.6095,11706.0
2017-09-13 12:40:00,66.04,66.13,66.04,66.13,11137.0,59.6004,59.6817,59.6004,59.6817,11137.0
2017-09-13 12:50:00,66.12,66.14,66.1,66.11,6778.0,59.6726,59.6907,59.6546,59.6636,6778.0
2017-09-13 13:00:00,66.12,66.12,66.06,66.07,10745.0,59.6726,59.6726,59.6185,59.6275,10745.0
2017-09-13 13:10:00,66.06,66.09,66.05,66.09,13605.0,59.6185,59.6456,59.6095,59.6456,13605.0
2017-09-13 13:20:00,66.1,66.15,66.08,66.13,10076.0,59.6546,59.6997,59.6365,59.6817,10076.0
2017-09-13 13:30:00,66.13,66.14,66.1,66.13,10959.0,59.6817,59.6907,59.6546,59.6817,10959.0
2017-09-13 13:40:00,66.13,66.14,66.1,66.11,24991.0,59.6817,59.6907,59.6546,59.6636,24991.0
2017-09-13 13:50:00,66.11,66.12,66.08,66.09,15202.0,59.6636,59.6726,59.6365,59.6456,15202.0
2017-09-13 14:00:00,66.08,66.1,66.04,66.07,21190.0,59.6365,59.6546,59.6004,59.6275,21190.0
2017-09-13 14:10:00,66.08,66.16,66.06,66.13,17560.0,59.6365,59.7087,59.6185,59.6817,17560.0
2017-09-13 14:20:00,66.12,66.15,66.08,66.12,14956.0,59.6726,59.6997,59.6365,59.6726,14956.0
2017-09-13 14:30:00,66.12,66.17,66.11,66.16,20981.0,59.6726,59.7178,59.6636,59.7087,20981.0
2017-09-13 14:40:00,66.16,66.22,66.13,66.17,25155.0,59.7087,59.7629,59.6817,59.7178,25155.0
2017-09-13 14:50:00,66.18,66.25,66.18,66.2,19040.0,59.7268,59.79,59.7268,59.7448,19040.0
2017-09-13 15:00:00,66.2,66.22,66.18,66.18,22887.0,59.7448,59.7629,59.7268,59.7268,22887.0
2017-09-13 15:10:00,66.18,66.22,66.18,66.21,18788.0,59.7268,59.7629,59.7268,59.7539,18788.0
2017-09-13 15:20:00,66.22,66.22,66.18,66.19,24588.0,59.7629,59.7629,59.7268,59.7358,24588.0
2017-09-13 15:30:00,66.19,66.24,66.18,66.24,77175.0,59.7358,59.7809,59.7268,59.7809,77175.0
2017-09-13 15:40:00,66.23,66.24,66.17,66.17,71133.0,59.7719,59.7809,59.7178,59.7178,71133.0
2017-09-13 15:50:00,66.18,66.23,66.17,66.22,108369.0,59.7268,59.7719,59.7178,59.7629,108369.0
2017-09-14 09:30:00,66.1,66.1,65.92,65.95,27156.0,59.8349,59.8349,59.6719,59.6991,27156.0
2017-09-14 09:40:00,65.9,66.06,65.81,66.01,17162.0,59.6538,59.7987,59.5723,59.7534,17162.0
2017-09-14 09:50:00,65.99,66.01,65.87,65.94,18615.0,59.7353,59.7534,59.6267,59.69,18615.0
2017-09-14 10:00:00,65.93,65.94,65.85,65.9,16397.0,59.681,59.69,59.6086,59.6538,16397.0
2017-09-14 10:10:00,65.89,65.91,65.8,65.8,9496.0,59.6448,59.6629,59.5633,59.5633,9496.0
2017-09-14 10:20:00,65.83,65.84,65.8,65.83,6307.0,59.5905,59.5995,59.5633,59.5905,6307.0
2017-09-14 10:30:00,65.83,65.86,65.82,65.82,9094.0,59.5905,59.6176,59.5814,59.5814,9094.0
2017-09-14 10:40:00,65.82,65.86,65.8,65.86,16475.0,59.5814,59.6176,59.5633,59.6176,16475.0
2017-09-14 10:50:00,65.86,65.89,65.84,65.86,9560.0,59.6176,59.6448,59.5995,59.6176,9560.0
2017-09-14 11:00:00,65.85,65.85,65.77,65.79,70519.0,59.6086,59.6086,59.5361,59.5542,70519.0
2017-09-14 11:10:00,65.79,65.93,65.78,65.87,12878.0,59.5542,59.681,59.5452,59.6267,12878.0
2017-09-14 11:20:00,65.88,65.92,65.84,65.92,9940.0,59.6357,59.6719,59.5995,59.6719,9940.0
2017-09-14 11:30:00,65.92,65.92,65.85,65.87,18788.0,59.6719,59.6719,59.6086,59.6267,18788.0
2017-09-14 11:40:00,65.87,65.88,65.82,65.88,17280.0,59.6267,59.6357,59.5814,59.6357,17280.0
2017-09-14 11:50:00,65.88,65.99,65.85,65.97,13046.0,59.6357,59.7353,59.6086,59.7172,13046.0
2017-09-14 12:00:00,65.96,65.96,65.92,65.96,7041.0,59.7081,59.7081,59.6719,59.7081,7041.0
2017-09-14 12:10:00,65.95,65.97,65.94,65.96,11874.0,59.6991,59.7172,59.69,59.7081,11874.0
2017-09-14 12:20:00,65.95,65.98,65.95,65.97,7787.0,59.6991,59.7262,59.6991,59.7172,7787.0
2017-09-14 12:30:00,65.95,65.96,65.89,65.9,5551.0,59.6991,59.7081,59.6448,59.6538,5551.0
2017-09-14 12:40:00,65.9,65.99,65.9,65.98,12413.0,59.6538,59.7353,59.6538,59.7262,12413.0
2017-09-14 12:50:00,65.99,66.03,65.98,66.02,10464.0,59.7353,59.7715,59.7262,59.7624,10464.0
2017-09-14 13:00:00,66.03,66.03,65.97,66.01,9559.0,59.7715,59.7715,59.7172,59.7534,9559.0
2017-09-14 13:10:00,66.02,66.02,65.97,66.0,7064.0,59.7624,59.7624,59.7172,59.7443,7064.0
2017-09-14 13:20:00,66.01,66.02,65.98,65.99,12945.0,59.7534,59.7624,59.7262,59.7353,12945.0
2017-09-14 13:30:00,65.99,65.99,65.96,65.96,10360.0,59.7353,59.7353,59.7081,59.7081,10360.0
2017-09-14 13:40:00,65.97,66.02,65.96,65.98,12389.0,59.7172,59.7624,59.7081,59.7262,12389.0
2017-09-14 13:50:00,65.98,66.0,65.95,65.99,10938.0,59.7262,59.7443,59.6991,59.7353,10938.0
2017-09-14 14:00:00,65.99,66.03,65.98,65.99,10008.0,59.7353,59.7715,59.7262,59.7353,10008.0
2017-09-14 14:10:00,65.97,66.04,65.97,66.04,20091.0,59.7172,59.7805,59.7172,59.7805,20091.0
2017-09-14 14:20:00,66.04,66.08,66.04,66.06,12980.0,59.7805,59.8168,59.7805,59.7987,12980.0
2017-09-14 14:30:00,66.06,66.3,66.06,66.23,50140.0,59.7987,60.0159,59.7987,59.9525,50140.0
2017-09-14 14:40:00,66.23,66.24,66.19,66.22,11510.0,59.9525,59.9616,59.9163,59.9435,11510.0
2017-09-14 14:50:00,66.21,66.22,66.16,66.17,14979.0,59.9344,59.9435,59.8892,59.8982,14979.0
2017-09-14 15:00:00,66.18,66.19,66.13,66.14,15039.0,59.9073,59.9163,59.862,59.8711,15039.0
2017-09-14 15:10:00,66.15,66.18,66.14,66.18,23838.0,59.8801,59.9073,59.8711,59.9073,23838.0
2017-09-14 15:20:00,66.17,66.21,66.15,66.18,25069.0,59.8982,59.9344,59.8801,59.9073,25069.0
2017-09-14 15:30:00,66.18,66.27,66.17,66.26,38294.0,59.9073,59.9887,59.8982,59.9797,38294.0
2017-09-14 15:40:00,66.26,66.26,66.18,66.22,53476.0,59.9797,59.9797,59.9073,59.9435,53476.0
2017-09-14 15:50:00,66.22,66.22,66.11,66.2,147278.0,59.9435,59.9435,59.8439,59.9254,147278.0
2017-09-15 09:30:00,66.01,66.29,65.83,66.07,498965.0,59.7534,60.0069,59.5905,59.8077,498965.0
2017-09-15 09:40:00,66.07,66.3,65.93,66.09,67980.0,59.8077,60.0159,59.681,59.8258,67980.0
2017-09-15 09:50:00,66.09,66.11,65.83,65.88,20526.0,59.8258,59.8439,59.5905,59.6357,20526.0
2017-09-15 10:00:00,65.9,65.9,65.59,65.6,39131.0,59.6538,59.6538,59.3732,59.3823,39131.0
2017-09-15 10:10:00,65.6,65.62,65.4,65.48,46638.0,59.3823,59.4004,59.2012,59.2736,46638.0
2017-09-15 10:20:00,65.48,65.54,65.45,65.48,21336.0,59.2736,59.3279,59.2465,59.2736,21336.0
2017-09-15 10:30:00,65.5,65.62,65.46,65.56,82152.0,59.2917,59.4004,59.2555,59.346,82152.0
2017-09-15 10:40:00,65.54,65.74,65.51,65.71,20515.0,59.3279,59.509,59.3008,59.4818,20515.0
2017-09-15 10:50:00,65.73,65.84,65.62,65.62,32748.0,59.4999,59.5995,59.4004,59.4004,32748.0
2017-09-15 11:00:00,65.62,65.73,65.53,65.63,77569.0,59.4004,59.4999,59.3189,59.4094,77569.0
2017-09-15 11:10:00,65.62,65.72,65.56,65.61,58635.0,59.4004,59.4909,59.346,59.3913,58635.0
2017-09-15 11:20:00,65.61,65.72,65.61,65.67,35975.0,59.3913,59.4909,59.3913,59.4456,35975.0
2017-09-15 11:30:00,65.66,65.72,65.62,65.67,41248.0,59.4366,59.4909,59.4004,59.4456,41248.0
2017-09-15 11:40:00,65.67,65.72,65.62,65.68,30600.0,59.4456,59.4909,59.4004,59.4547,30600.0
2017-09-15 11:50:00,65.68,65.73,65.62,65.71,33837.0,59.4547,59.4999,59.4004,59.4818,33837.0
2017-09-15 12:00:00,65.71,65.72,65.57,65.6,55148.0,59.4818,59.4909,59.3551,59.3823,55148.0
2017-09-15 12:10:00,65.61,65.62,65.53,65.53,53891.0,59.3913,59.4004,59.3189,59.3189,53891.0
2017-09-15 12:20:00,65.55,65.58,65.51,65.54,21837.0,59.337,59.3641,59.3008,59.3279,21837.0
2017-09-15 12:30:00,65.53,65.55,65.51,65.53,19000.0,59.3189,59.337,59.3008,59.3189,19000.0
2017-09-15 12:40:00,65.53,65.56,65.5,65.5,18143.0,59.3189,59.346,59.2917,59.2917,18143.0
2017-09-15 12:50:00,65.52,65.55,65.49,65.52,9902.0,59.3098,59.337,59.2827,59.3098,9902.0
2017-09-15 13:00:00,65.51,65.54,65.51,65.53,13185.0,59.3008,59.3279,59.3008,59.3189,13185.0
2017-09-15 13:10:00,65.53,65.55,65.52,65.52,6747.0,59.3189,59.337,59.3098,59.3098,6747.0
2017-09-15 13:20:00,65.53,65.54,65.49,65.49,12849.0,59.3189,59.3279,59.2827,59.2827,12849.0
2017-09-15 13:30:00,65.5,65.55,65.49,65.5,15249.0,59.2917,59.337,59.2827,59.2917,15249.0
2017-09-15 13:40:00,65.49,65.49,65.43,65.44,12771.0,59.2827,59.2827,59.2284,59.2374,12771.0
2017-09-15 13:50:00,65.43,65.45,65.39,65.41,20075.0,59.2284,59.2465,59.1922,59.2103,20075.0
2017-09-15 14:00:00,65.41,65.42,65.39,65.42,23712.0,59.2103,59.2193,59.1922,59.2193,23712.0
2017-09-15 14:10:00,65.41,65.43,65.39,65.4,28698.0,59.2103,59.2284,59.1922,59.2012,28698.0
2017-09-15 14:20:00,65.39,65.39,65.34,65.35,21966.0,59.1922,59.1922,59.1469,59.1559,21966.0
2017-09-15 14:30:00,65.35,65.35,65.31,65.33,26506.0,59.1559,59.1559,59.1197,59.1378,26506.0
2017-09-15 14:40:00,65.33,65.41,65.33,65.41,15950.0,59.1378,59.2103,59.1378,59.2103,15950.0
2017-09-15 14:50:00,65.41,65.41,65.36,65.36,19119.0,59.2103,59.2103,59.165,59.165,19119.0
2017-09-15 15:00:00,65.36,65.4,65.34,65.4,29725.0,59.165,59.2012,59.1469,59.2012,29725.0
2017-09-15 15:10:00,65.41,65.41,65.37,65.38,31150.0,59.2103,59.2103,59.1741,59.1831,31150.0
2017-09-15 15:20:00,65.39,65.41,65.35,65.35,70034.0,59.1922,59.2103,59.1559,59.1559,70034.0
2017-09-15 15:30:00,65.35,65.38,65.29,65.3,76192.0,59.1559,59.1831,59.1016,59.1107,76192.0
2017-09-15 15:40:00,65.31,65.36,65.3,65.34,124965.0,59.1197,59.165,59.1107,59.1469,124965.0
2017-09-15 15:50:00,65.34,65.4,65.29,65.36,298067.0,59.1469,59.2012,59.1016,59.165,298067.0
2017-09-18 09:30:00,65.35,65.56,65.21,65.53,94460.0,59.1559,59.346,59.0292,59.3189,94460.0
2017-09-18 09:40:00,65.53,65.58,65.34,65.34,95764.0,59.3189,59.3641,59.1469,59.1469,95764.0
2017-09-18 09:50:00,65.37,65.4,65.13,65.2,33040.0,59.1741,59.2012,58.9568,59.0202,33040.0
2017-09-18 10:00:00,65.23,65.3,65.17,65.25,38236.0,59.0473,59.1107,58.993,59.0654,38236.0
2017-09-18 10:10:00,65.27,65.42,65.25,65.38,27050.0,59.0835,59.2193,59.0654,59.1831,27050.0
2017-09-18 10:20:00,65.42,65.46,65.37,65.42,22880.0,59.2193,59.2555,59.1741,59.2193,22880.0
2017-09-18 10:30:00,65.42,65.46,65.24,65.33,35933.0,59.2193,59.2555,59.0564,59.1378,35933.0
2017-09-18 10:40:00,65.34,65.37,65.31,65.34,24211.0,59.1469,59.1741,59.1197,59.1469,24211.0
2017-09-18 10:50:00,65.35,65.37,65.3,65.31,24849.0,59.1559,59.1741,59.1107,59.1197,24849.0
2017-09-18 11:00:00,65.29,65.34,65.26,65.34,35801.0,59.1016,59.1469,59.0745,59.1469,35801.0
2017-09-18 11:10:00,65.36,65.48,65.36,65.45,53690.0,59.165,59.2736,59.165,59.2465,53690.0
2017-09-18 11:20:00,65.45,65.5,65.39,65.48,72894.0,59.2465,59.2917,59.1922,59.2736,72894.0
2017-09-18 11:30:00,65.49,65.7,65.48,65.62,40225.0,59.2827,59.4728,59.2736,59.4004,40225.0
2017-09-18 11:40:00,65.64,65.69,65.6,65.69,18972.0,59.4185,59.4637,59.3823,59.4637,18972.0
2017-09-18 11:50:00,65.69,65.76,65.68,65.73,44310.0,59.4637,59.5271,59.4547,59.4999,44310.0
2017-09-18 12:00:00,65.73,65.76,65.72,65.74,16475.0,59.4999,59.5271,59.4909,59.509,16475.0
2017-09-18 12:10:00,65.74,65.75,65.72,65.73,14089.0,59.509,59.518,59.4909,59.4999,14089.0
2017-09-18 12:20:00,65.74,65.77,65.68,65.69,13535.0,59.509,59.5361,59.4547,59.4637,13535.0
2017-09-18 12:30:00,65.71,65.71,65.58,65.61,42990.0,59.4818,59.4818,59.3641,59.3913,42990.0
2017-09-18 12:40:00,65.62,65.64,65.54,65.56,35524.0,59.4004,59.4185,59.3279,59.346,35524.0
2017-09-18 12:50:00,65.56,65.61,65.56,65.61,10263.0,59.346,59.3913,59.346,59.3913,10263.0
2017-09-18 13:00:00,65.61,65.67,65.6,65.6,27769.0,59.3913,59.4456,59.3823,59.3823,27769.0
2017-09-18 13:10:00,65.59,65.6,65.56,65.58,17766.0,59.3732,59.3823,59.346,59.3641,17766.0
2017-09-18 13:20:00,65.58,65.59,65.54,65.55,15689.0,59.3641,59.3732,59.3279,59.337,15689.0
2017-09-18 13:30:00,65.55,65.64,65.54,65.64,26023.0,59.337,59.4185,59.3279,59.4185,26023.0
2017-09-18 13:40:00,65.64,65.65,65.6,65.61,26235.0,59.4185,59.4275,59.3823,59.3913,26235.0
2017-09-18 13:50:00,65.61,65.62,65.53,65.53,24936.0,59.3913,59.4004,59.3189,59.3189,24936.0
2017-09-18 14:00:00,65.55,65.58,65.52,65.57,53199.0,59.337,59.3641,59.3098,59.3551,53199.0
2017-09-18 14:10:00,65.57,65.67,65.56,65.61,52792.0,59.3551,59.4456,59.346,59.3913,52792.0
2017-09-18 14:20:00,65.61,65.8,65.58,65.8,51274.0,59.3913,59.5633,59.3641,59.5633,51274.0
2017-09-18 14:30:00,65.8,65.83,65.7,65.76,85494.0,59.5633,59.5905,59.4728,59.5271,85494.0
2017-09-18 14:40:00,65.76,65.76,65.63,65.68,26633.0,59.5271,59.5271,59.4094,59.4547,26633.0
2017-09-18 14:50:00,65.67,65.7,65.65,65.65,26685.0,59.4456,59.4728,59.4275,59.4275,26685.0
2017-09-18 15:00:00,65.65,65.7,65.65,65.68,36494.0,59.4275,59.4728,59.4275,59.4547,36494.0
2017-09-18 15:10:00,65.68,65.69,65.64,65.65,26341.0,59.4547,59.4637,59.4185,59.4275,26341.0
2017-09-18 15:20:00,65.66,65.75,65.65,65.74,37174.0,59.4366,59.518,59.4275,59.509,37174.0
2017-09-18 15:30:00,65.75,65.77,65.72,65.73,60081.0,59.518,59.5361,59.4909,59.4999,60081.0
2017-09-18 15:40:00,65.72,65.73,65.7,65.71,47974.0,59.4909,59.4999,59.4728,59.4818,47974.0
2017-09-18 15:50:00,65.71,65.71,65.62,65.67,159313.0,59.4818,59.4818,59.4004,59.4456,159313.0
2017-09-19 09:30:00,65.76,66.12,65.69,66.1,152194.0,59.5271,59.853,59.4637,59.8349,152194.0
2017-09-19 09:40:00,66.11,66.53,66.11,66.5,77397.0,59.8439,60.2241,59.8439,60.1969,77397.0
2017-09-19 09:50:00,66.48,66.51,66.27,66.39,34864.0,60.1788,60.206,59.9887,60.0974,34864.0
2017-09-19 10:00:00,66.39,66.39,66.08,66.16,32753.0,60.0974,60.0974,59.8168,59.8892,32753.0
2017-09-19 10:10:00,66.18,66.27,66.16,66.18,23015.0,59.9073,59.9887,59.8892,59.9073,23015.0
2017-09-19 10:20:00,66.16,66.18,66.08,66.17,18781.0,59.8892,59.9073,59.8168,59.8982,18781.0
2017-09-19 10:30:00,66.17,66.41,66.16,66.41,21895.0,59.8982,60.1155,59.8892,60.1155,21895.0
2017-09-19 10:40:00,66.41,66.41,66.31,66.39,14593.0,60.1155,60.1155,60.025,60.0974,14593.0
2017-09-19 10:50:00,66.38,66.52,66.37,66.43,21876.0,60.0883,60.2151,60.0793,60.1336,21876.0
2017-09-19 11:00:00,66.4,66.51,66.34,66.51,30848.0,60.1064,60.206,60.0521,60.206,30848.0
2017-09-19 11:10:00,66.52,66.54,66.46,66.48,71698.0,60.2151,60.2332,60.1607,60.1788,71698.0
2017-09-19 11:20:00,66.48,66.48,66.37,66.48,25589.0,60.1788,60.1788,60.0793,60.1788,25589.0
2017-09-19 11:30:00,66.47,66.5,66.41,66.46,63452.0,60.1698,60.1969,60.1155,60.1607,63452.0
2017-09-19 11:40:00,66.46,66.46,66.42,66.43,25791.0,60.1607,60.1607,60.1245,60.1336,25791.0
2017-09-19 11:50:00,66.43,66.45,66.39,66.42,10008.0,60.1336,60.1517,60.0974,60.1245,10008.0
2017-09-19 12:00:00,66.41,66.46,66.4,66.46,15996.0,60.1155,60.1607,60.1064,60.1607,15996.0
2017-09-19 12:10:00,66.45,66.46,66.41,66.41,10087.0,60.1517,60.1607,60.1155,60.1155,10087.0
2017-09-19 12:20:00,66.4,66.54,66.38,66.54,34409.0,60.1064,60.2332,60.0883,60.2332,34409.0
2017-09-19 12:30:00,66.53,66.6,66.52,66.6,35919.0,60.2241,60.2875,60.2151,60.2875,35919.0
2017-09-19 12:40:00,66.58,66.58,66.42,66.45,128551.0,60.2694,60.2694,60.1245,60.1517,128551.0
2017-09-19 12:50:00,66.45,66.5,66.45,66.47,14805.0,60.1517,60.1969,60.1517,60.1698,14805.0
2017-09-19 13:00:00,66.46,66.48,66.44,66.45,9741.0,60.1607,60.1788,60.1426,60.1517,9741.0
2017-09-19 13:10:00,66.46,66.46,66.35,66.37,13909.0,60.1607,60.1607,60.0612,60.0793,13909.0
2017-09-19 13:20:00,66.38,66.4,66.36,66.39,11677.0,60.0883,60.1064,60.0702,60.0974,11677.0
2017-09-19 13:30:00,66.39,66.42,66.38,66.39,12750.0,60.0974,60.1245,60.0883,60.0974,12750.0
2017-09-19 13:40:00,66.39,66.39,66.35,66.38,10003.0,60.0974,60.0974,60.0612,60.0883,10003.0
2017-09-19 13:50:00,66.38,66.41,66.38,66.4,15127.0,60.0883,60.1155,60.0883,60.1064,15127.0
2017-09-19 14:00:00,66.39,66.41,66.38,66.39,46437.0,60.0974,60.1155,60.0883,60.0974,46437.0
2017-09-19 14:10:00,66.4,66.46,66.34,66.46,18723.0,60.1064,60.1607,60.0521,60.1607,18723.0
2017-09-19 14:20:00,66.47,66.47,66.39,66.4,46644.0,60.1698,60.1698,60.0974,60.1064,46644.0
2017-09-19 14:30:00,66.4,66.51,66.4,66.47,28351.0,60.1064,60.206,60.1064,60.1698,28351.0
2017-09-19 14:40:00,66.48,66.49,66.45,66.46,15390.0,60.1788,60.1879,60.1517,60.1607,15390.0
2017-09-19 14:50:00,66.45,66.48,66.43,66.46,20838.0,60.1517,60.1788,60.1336,60.1607,20838.0
2017-09-19 15:00:00,66.46,66.5,66.44,66.49,31957.0,60.1607,60.1969,60.1426,60.1879,31957.0
2017-09-19 15:10:00,66.5,66.5,66.43,66.45,37864.0,60.1969,60.1969,60.1336,60.1517,37864.0
2017-09-19 15:20:00,66.45,66.45,66.35,66.36,27307.0,60.1517,60.1517,60.0612,60.0702,27307.0
2017-09-19 15:30:00,66.35,66.39,66.32,66.32,50282.0,60.0612,60.0974,60.034,60.034,50282.0
2017-09-19 15:40:00,66.32,66.32,66.24,66.32,64267.0,60.034,60.034,59.9616,60.034,64267.0
2017-09-19 15:50:00,66.32,66.36,66.29,66.3,130426.0,60.034,60.0702,60.0069,60.0159,130426.0
2017-09-20 09:30:00,66.32,66.67,66.28,66.65,38858.0,60.034,60.3508,59.9978,60.3327,38858.0
2017-09-20 09:40:00,66.67,66.88,66.42,66.42,251579.0,60.3508,60.5409,60.1245,60.1245,251579.0
2017-09-20 09:50:00,66.41,66.49,66.36,66.36,16934.0,60.1155,60.1879,60.0702,60.0702,16934.0
2017-09-20 10:00:00,66.35,66.36,66.09,66.2,54595.0,60.0612,60.0702,59.8258,59.9254,54595.0
2017-09-20 10:10:00,66.2,66.23,66.13,66.14,24452.0,59.9254,59.9525,59.862,59.8711,24452.0
2017-09-20 10:20:00,66.14,66.28,66.14,66.25,44931.0,59.8711,59.9978,59.8711,59.9706,44931.0
2017-09-20 10:30:00,66.26,66.57,66.25,66.41,31998.0,59.9797,60.2603,59.9706,60.1155,31998.0
2017-09-20 10:40:00,66.41,66.5,66.4,66.48,21727.0,60.1155,60.1969,60.1064,60.1788,21727.0
2017-09-20 10:50:00,66.48,66.59,66.47,66.55,26853.0,60.1788,60.2784,60.1698,60.2422,26853.0
2017-09-20 11:00:00,66.53,66.55,66.43,66.47,22358.0,60.2241,60.2422,60.1336,60.1698,22358.0
2017-09-20 11:10:00,66.47,66.51,66.42,66.47,40941.0,60.1698,60.206,60.1245,60.1698,40941.0
2017-09-20 11:20:00,66.47,66.51,66.44,66.49,23289.0,60.1698,60.206,60.1426,60.1879,23289.0
2017-09-20 11:30:00,66.5,66.57,66.5,66.51,19359.0,60.1969,60.2603,60.1969,60.206,19359.0
2017-09-20 11:40:00,66.51,66.53,66.48,66.49,17335.0,60.206,60.2241,60.1788,60.1879,17335.0
2017-09-20 11:50:00,66.5,66.54,66.49,66.5,13469.0,60.1969,60.2332,60.1879,60.1969,13469.0
2017-09-20 12:00:00,66.5,66.53,66.48,66.53,7252.0,60.1969,60.2241,60.1788,60.2241,7252.0
2017-09-20 12:10:00,66.55,66.65,66.54,66.59,9737.0,60.2422,60.3327,60.2332,60.2784,9737.0
2017-09-20 12:20:00,66.59,66.6,66.54,66.55,10540.0,60.2784,60.2875,60.2332,60.2422,10540.0
2017-09-20 12:30:00,66.56,66.62,66.56,66.61,11077.0,60.2513,60.3056,60.2513,60.2965,11077.0
2017-09-20 12:40:00,66.6,66.6,66.53,66.53,8505.0,60.2875,60.2875,60.2241,60.2241,8505.0
2017-09-20 12:50:00,66.54,66.56,66.53,66.56,10389.0,60.2332,60.2513,60.2241,60.2513,10389.0
2017-09-20 13:00:00,66.55,66.56,66.5,66.5,17854.0,60.2422,60.2513,60.1969,60.1969,17854.0
2017-09-20 13:10:00,66.51,66.52,66.47,66.47,14082.0,60.206,60.2151,60.1698,60.1698,14082.0
2017-09-20 13:20:00,66.47,66.49,66.47,66.49,16763.0,60.1698,60.1879,60.1698,60.1879,16763.0
2017-09-20 13:30:00,66.49,66.54,66.45,66.46,114252.0,60.1879,60.2332,60.1517,60.1607,114252.0
2017-09-20 13:40:00,66.46,66.47,66.38,66.4,75701.0,60.1607,60.1698,60.0883,60.1064,75701.0
2017-09-20 13:50:00,66.39,66.48,66.38,66.41,94199.0,60.0974,60.1788,60.0883,60.1155,94199.0
2017-09-20 14:00:00,66.42,66.76,66.42,66.65,93480.0,60.1245,60.4323,60.1245,60.3327,93480.0
2017-09-20 14:10:00,66.64,66.72,66.58,66.68,69010.0,60.3237,60.3961,60.2694,60.3599,69010.0
2017-09-20 14:20:00,66.67,66.68,66.56,66.58,34691.0,60.3508,60.3599,60.2513,60.2694,34691.0
2017-09-20 14:30:00,66.58,66.65,66.56,66.61,35251.0,60.2694,60.3327,60.2513,60.2965,35251.0
2017-09-20 14:40:00,66.62,66.72,66.56,66.7,38978.0,60.3056,60.3961,60.2513,60.378,38978.0
2017-09-20 14:50:00,66.71,66.73,66.67,66.69,24601.0,60.387,60.4051,60.3508,60.3689,24601.0
2017-09-20 15:00:00,66.69,66.72,66.6,66.61,21269.0,60.3689,60.3961,60.2875,60.2965,21269.0
2017-09-20 15:10:00,66.61,66.61,66.55,66.61,24298.0,60.2965,60.2965,60.2422,60.2965,24298.0
2017-09-20 15:20:00,66.61,66.72,66.6,66.68,53360.0,60.2965,60.3961,60.2875,60.3599,53360.0
2017-09-20 15:30:00,66.67,66.71,66.66,66.68,35362.0,60.3508,60.387,60.3418,60.3599,35362.0
2017-09-20 15:40:00,66.68,66.7,66.64,66.69,49883.0,60.3599,60.378,60.3237,60.3689,49883.0
2017-09-20 15:50:00,66.7,66.7,66.6,66.64,177480.0,60.378,60.378,60.2875,60.3237,177480.0
2017-09-21 09:30:00,66.49,67.31,66.43,67.29,68715.0,60.1879,60.9302,60.1336,60.9121,68715.0
2017-09-21 09:40:00,67.26,67.29,66.83,66.91,34170.0,60.8849,60.9121,60.4957,60.5681,34170.0
2017-09-21 09:50:00,66.91,67.11,66.84,67.01,41439.0,60.5681,60.7491,60.5047,60.6586,41439.0
2017-09-21 10:00:00,66.99,67.06,66.92,66.94,22115.0,60.6405,60.7039,60.5771,60.5952,22115.0
2017-09-21 10:10:00,66.9,66.93,66.8,66.85,26331.0,60.559,60.5862,60.4685,60.5138,26331.0
2017-09-21 10:20:00,66.85,66.89,66.7,66.79,40487.0,60.5138,60.55,60.378,60.4595,40487.0
2017-09-21 10:30:00,66.79,66.86,66.74,66.75,36717.0,60.4595,60.5228,60.4142,60.4233,36717.0
2017-09-21 10:40:00,66.76,66.79,66.7,66.79,39516.0,60.4323,60.4595,60.378,60.4595,39516.0
2017-09-21 10:50:00,66.79,66.79,66.71,66.76,11172.0,60.4595,60.4595,60.387,60.4323,11172.0
2017-09-21 11:00:00,66.75,66.79,66.7,66.79,38839.0,60.4233,60.4595,60.378,60.4595,38839.0
2017-09-21 11:10:00,66.77,66.77,66.69,66.73,22504.0,60.4414,60.4414,60.3689,60.4051,22504.0
2017-09-21 11:20:00,66.73,66.87,66.73,66.87,23320.0,60.4051,60.5319,60.4051,60.5319,23320.0
2017-09-21 11:30:00,66.88,66.98,66.86,66.95,28920.0,60.5409,60.6315,60.5228,60.6043,28920.0
2017-09-21 11:40:00,66.95,66.96,66.82,66.84,21062.0,60.6043,60.6133,60.4866,60.5047,21062.0
2017-09-21 11:50:00,66.84,66.84,66.76,66.8,18925.0,60.5047,60.5047,60.4323,60.4685,18925.0
2017-09-21 12:00:00,66.81,66.81,66.78,66.8,24820.0,60.4776,60.4776,60.4504,60.4685,24820.0
2017-09-21 12:10:00,66.79,66.81,66.78,66.8,14318.0,60.4595,60.4776,60.4504,60.4685,14318.0
2017-09-21 12:20:00,66.8,66.82,66.76,66.8,29035.0,60.4685,60.4866,60.4323,60.4685,29035.0
2017-09-21 12:30:00,66.8,66.81,66.76,66.78,14238.0,60.4685,60.4776,60.4323,60.4504,14238.0
2017-09-21 12:40:00,66.78,66.79,66.71,66.74,23276.0,60.4504,60.4595,60.387,60.4142,23276.0
2017-09-21 12:50:00,66.74,66.74,66.65,66.67,213331.0,60.4142,60.4142,60.3327,60.3508,213331.0
2017-09-21 13:00:00,66.69,66.73,66.63,66.67,19991.0,60.3689,60.4051,60.3146,60.3508,19991.0
2017-09-21 13:10:00,66.67,66.68,66.64,66.65,25751.0,60.3508,60.3599,60.3237,60.3327,25751.0
2017-09-21 13:20:00,66.64,66.64,66.59,66.59,11698.0,60.3237,60.3237,60.2784,60.2784,11698.0
2017-09-21 13:30:00,66.59,66.61,66.57,66.58,12608.0,60.2784,60.2965,60.2603,60.2694,12608.0
2017-09-21 13:40:00,66.58,66.6,66.55,66.6,11678.0,60.2694,60.2875,60.2422,60.2875,11678.0
2017-09-21 13:50:00,66.59,66.61,66.56,66.6,16153.0,60.2784,60.2965,60.2513,60.2875,16153.0
2017-09-21 14:00:00,66.6,66.69,66.59,66.67,13690.0,60.2875,60.3689,60.2784,60.3508,13690.0
2017-09-21 14:10:00,66.67,66.69,66.64,66.67,14375.0,60.3508,60.3689,60.3237,60.3508,14375.0
2017-09-21 14:20:00,66.68,66.74,66.65,66.74,17572.0,60.3599,60.4142,60.3327,60.4142,17572.0
2017-09-21 14:30:00,66.74,66.86,66.73,66.85,102594.0,60.4142,60.5228,60.4051,60.5138,102594.0
2017-09-21 14:40:00,66.86,66.88,66.84,66.86,14998.0,60.5228,60.5409,60.5047,60.5228,14998.0
2017-09-21 14:50:00,66.87,66.97,66.84,66.94,19084.0,60.5319,60.6224,60.5047,60.5952,19084.0
2017-09-21 15:00:00,66.93,66.96,66.92,66.96,18383.0,60.5862,60.6133,60.5771,60.6133,18383.0
2017-09-21 15:10:00,66.95,66.95,66.86,66.89,19079.0,60.6043,60.6043,60.5228,60.55,19079.0
2017-09-21 15:20:00,66.88,66.92,66.87,66.89,19437.0,60.5409,60.5771,60.5319,60.55,19437.0
2017-09-21 15:30:00,66.89,66.95,66.89,66.9,19415.0,60.55,60.6043,60.55,60.559,19415.0
2017-09-21 15:40:00,66.9,66.9,66.84,66.87,38147.0,60.559,60.559,60.5047,60.5319,38147.0
2017-09-21 15:50:00,66.87,66.88,66.81,66.84,104858.0,60.5319,60.5409,60.4776,60.5047,104858.0
2017-09-22 09:30:00,66.61,66.9,66.61,66.77,15806.0,60.2965,60.559,60.2965,60.4414,15806.0
2017-09-22 09:40:00,66.83,67.0,66.73,66.96,21928.0,60.4957,60.6496,60.4051,60.6133,21928.0
2017-09-22 09:50:00,66.96,67.05,66.86,66.86,15815.0,60.6133,60.6948,60.5228,60.5228,15815.0
2017-09-22 10:00:00,66.92,66.93,66.7,66.79,13325.0,60.5771,60.5862,60.378,60.4595,13325.0
2017-09-22 10:10:00,66.8,66.93,66.79,66.9,36664.0,60.4685,60.5862,60.4595,60.559,36664.0
2017-09-22 10:20:00,66.92,67.0,66.81,66.9,29435.0,60.5771,60.6496,60.4776,60.559,29435.0
2017-09-22 10:30:00,66.9,67.01,66.9,66.97,23045.0,60.559,60.6586,60.559,60.6224,23045.0
2017-09-22 10:40:00,66.96,66.96,66.9,66.95,11063.0,60.6133,60.6133,60.559,60.6043,11063.0
2017-09-22 10:50:00,66.95,67.11,66.91,67.08,522475.0,60.6043,60.7491,60.5681,60.722,522475.0
2017-09-22 11:00:00,67.06,67.17,67.06,67.1,31097.0,60.7039,60.8034,60.7039,60.7401,31097.0
2017-09-22 11:10:00,67.1,67.1,66.98,67.05,13740.0,60.7401,60.7401,60.6315,60.6948,13740.0
2017-09-22 11:20:00,67.05,67.1,66.96,66.98,21846.0,60.6948,60.7401,60.6133,60.6315,21846.0
2017-09-22 11:30:00,66.97,66.98,66.9,66.91,20884.0,60.6224,60.6315,60.559,60.5681,20884.0
2017-09-22 11:40:00,66.91,66.99,66.91,66.98,14384.0,60.5681,60.6405,60.5681,60.6315,14384.0
2017-09-22 11:50:00,66.98,67.12,66.98,67.06,11861.0,60.6315,60.7582,60.6315,60.7039,11861.0
2017-09-22 12:00:00,67.08,67.12,67.04,67.1,21105.0,60.722,60.7582,60.6858,60.7401,21105.0
2017-09-22 12:10:00,67.12,67.17,67.09,67.14,18745.0,60.7582,60.8034,60.731,60.7763,18745.0
2017-09-22 12:20:00,67.14,67.14,67.11,67.13,9163.0,60.7763,60.7763,60.7491,60.7672,9163.0
2017-09-22 12:30:00,67.12,67.14,67.07,67.09,12771.0,60.7582,60.7763,60.7129,60.731,12771.0
2017-09-22 12:40:00,67.09,67.11,67.04,67.06,18488.0,60.731,60.7491,60.6858,60.7039,18488.0
2017-09-22 12:50:00,67.07,67.07,67.03,67.07,10396.0,60.7129,60.7129,60.6767,60.7129,10396.0
2017-09-22 13:00:00,67.07,67.07,66.97,66.99,18460.0,60.7129,60.7129,60.6224,60.6405,18460.0
2017-09-22 13:10:00,66.97,66.97,66.89,66.92,16952.0,60.6224,60.6224,60.55,60.5771,16952.0
2017-09-22 13:20:00,66.91,66.96,66.9,66.92,14712.0,60.5681,60.6133,60.559,60.5771,14712.0
2017-09-22 13:30:00,66.93,66.98,66.91,66.95,14623.0,60.5862,60.6315,60.5681,60.6043,14623.0
2017-09-22 13:40:00,66.95,66.96,66.92,66.94,11442.0,60.6043,60.6133,60.5771,60.5952,11442.0
2017-09-22 13:50:00,66.93,66.95,66.86,66.86,22013.0,60.5862,60.6043,60.5228,60.5228,22013.0
2017-09-22 14:00:00,66.86,66.89,66.84,66.85,10773.0,60.5228,60.55,60.5047,60.5138,10773.0
2017-09-22 14:10:00,66.84,66.88,66.84,66.87,12677.0,60.5047,60.5409,60.5047,60.5319,12677.0
2017-09-22 14:20:00,66.88,66.92,66.85,66.86,15408.0,60.5409,60.5771,60.5138,60.5228,15408.0
2017-09-22 14:30:00,66.86,66.94,66.86,66.94,12843.0,60.5228,60.5952,60.5228,60.5952,12843.0
2017-09-22 14:40:00,66.94,66.94,66.92,66.92,8675.0,60.5952,60.5952,60.5771,60.5771,8675.0
2017-09-22 14:50:00,66.92,66.94,66.91,66.94,9221.0,60.5771,60.5952,60.5681,60.5952,9221.0
2017-09-22 15:00:00,66.95,66.96,66.93,66.94,19376.0,60.6043,60.6133,60.5862,60.5952,19376.0
2017-09-22 15:10:00,66.93,66.95,66.91,66.94,22731.0,60.5862,60.6043,60.5681,60.5952,22731.0
2017-09-22 15:20:00,66.94,66.96,66.9,66.92,27043.0,60.5952,60.6133,60.559,60.5771,27043.0
2017-09-22 15:30:00,66.92,67.04,66.87,67.03,68165.0,60.5771,60.6858,60.5319,60.6767,68165.0
2017-09-22 15:40:00,67.04,67.11,66.99,67.05,79375.0,60.6858,60.7491,60.6405,60.6948,79375.0
2017-09-22 15:50:00,67.05,67.09,67.02,67.02,138556.0,60.6948,60.731,60.6677,60.6677,138556.0
2017-09-25 09:30:00,66.97,67.04,66.89,66.89,18247.0,60.6224,60.6858,60.55,60.55,18247.0
2017-09-25 09:40:00,66.86,66.87,66.74,66.79,10203.0,60.5228,60.5319,60.4142,60.4595,10203.0
2017-09-25 09:50:00,66.79,66.86,66.78,66.84,11806.0,60.4595,60.5228,60.4504,60.5047,11806.0
2017-09-25 10:00:00,66.82,66.89,66.82,66.89,24555.0,60.4866,60.55,60.4866,60.55,24555.0
2017-09-25 10:10:00,66.89,66.89,66.78,66.78,20451.0,60.55,60.55,60.4504,60.4504,20451.0
2017-09-25 10:20:00,66.78,66.83,66.71,66.73,25634.0,60.4504,60.4957,60.387,60.4051,25634.0
2017-09-25 10:30:00,66.73,66.75,66.54,66.55,38449.0,60.4051,60.4233,60.2332,60.2422,38449.0
2017-09-25 10:40:00,66.56,66.59,66.27,66.32,40196.0,60.2513,60.2784,59.9887,60.034,40196.0
2017-09-25 10:50:00,66.31,66.32,66.12,66.13,42177.0,60.025,60.034,59.853,59.862,42177.0
2017-09-25 11:00:00,66.13,66.17,65.92,66.12,40340.0,59.862,59.8982,59.6719,59.853,40340.0
2017-09-25 11:10:00,66.12,66.39,66.11,66.38,34239.0,59.853,60.0974,59.8439,60.0883,34239.0
2017-09-25 11:20:00,66.38,66.64,66.38,66.63,27172.0,60.0883,60.3237,60.0883,60.3146,27172.0
2017-09-25 11:30:00,66.62,66.65,66.55,66.57,16659.0,60.3056,60.3327,60.2422,60.2603,16659.0
2017-09-25 11:40:00,66.56,66.62,66.49,66.54,24235.0,60.2513,60.3056,60.1879,60.2332,24235.0
2017-09-25 11:50:00,66.54,66.56,66.47,66.47,17255.0,60.2332,60.2513,60.1698,60.1698,17255.0
2017-09-25 12:00:00,66.48,66.56,66.47,66.53,16749.0,60.1788,60.2513,60.1698,60.2241,16749.0
2017-09-25 12:10:00,66.5,66.57,66.47,66.48,14328.0,60.1969,60.2603,60.1698,60.1788,14328.0
2017-09-25 12:20:00,66.48,66.67,66.46,66.65,25319.0,60.1788,60.3508,60.1607,60.3327,25319.0
2017-09-25 12:30:00,66.63,66.72,66.62,66.67,19600.0,60.3146,60.3961,60.3056,60.3508,19600.0
2017-09-25 12:40:00,66.69,66.76,66.67,66.67,10934.0,60.3689,60.4323,60.3508,60.3508,10934.0
2017-09-25 12:50:00,66.68,66.73,66.65,66.69,17592.0,60.3599,60.4051,60.3327,60.3689,17592.0
2017-09-25 13:00:00,66.7,66.78,66.7,66.76,13495.0,60.378,60.4504,60.378,60.4323,13495.0
2017-09-25 13:10:00,66.77,66.8,66.75,66.77,10457.0,60.4414,60.4685,60.4233,60.4414,10457.0
2017-09-25 13:20:00,66.8,66.81,66.76,66.78,14373.0,60.4685,60.4776,60.4323,60.4504,14373.0
2017-09-25 13:30:00,66.78,66.81,66.75,66.78,11352.0,60.4504,60.4776,60.4233,60.4504,11352.0
2017-09-25 13:40:00,66.77,66.84,66.76,66.79,8134.0,60.4414,60.5047,60.4323,60.4595,8134.0
2017-09-25 13:50:00,66.8,66.87,66.79,66.83,24381.0,60.4685,60.5319,60.4595,60.4957,24381.0
2017-09-25 14:00:00,66.83,66.88,66.83,66.83,11714.0,60.4957,60.5409,60.4957,60.4957,11714.0
2017-09-25 14:10:00,66.83,66.88,66.8,66.87,10662.0,60.4957,60.5409,60.4685,60.5319,10662.0
2017-09-25 14:20:00,66.87,66.88,66.83,66.84,11229.0,60.5319,60.5409,60.4957,60.5047,11229.0
2017-09-25 14:30:00,66.84,66.86,66.82,66.85,18622.0,60.5047,60.5228,60.4866,60.5138,18622.0
2017-09-25 14:40:00,66.83,66.85,66.8,66.81,7645.0,60.4957,60.5138,60.4685,60.4776,7645.0
2017-09-25 14:50:00,66.81,66.93,66.81,66.93,12407.0,60.4776,60.5862,60.4776,60.5862,12407.0
2017-09-25 15:00:00,66.92,66.93,66.83,66.9,21368.0,60.5771,60.5862,60.4957,60.559,21368.0
2017-09-25 15:10:00,66.89,67.06,66.88,67.0,73868.0,60.55,60.7039,60.5409,60.6496,73868.0
2017-09-25 15:20:00,67.0,67.03,66.94,67.01,48565.0,60.6496,60.6767,60.5952,60.6586,48565.0
2017-09-25 15:30:00,67.01,67.13,67.01,67.13,46690.0,60.6586,60.7672,60.6586,60.7672,46690.0
2017-09-25 15:40:00,67.13,67.17,67.08,67.16,101980.0,60.7672,60.8034,60.722,60.7944,101980.0
2017-09-25 15:50:00,67.16,67.24,67.11,67.21,329512.0,60.7944,60.8668,60.7491,60.8397,329512.0
2017-09-26 09:30:00,67.13,67.37,67.02,67.33,64509.0,60.7672,60.9845,60.6677,60.9483,64509.0
2017-09-26 09:40:00,67.33,67.57,67.28,67.54,299852.0,60.9483,61.1655,60.903,61.1384,299852.0
2017-09-26 09:50:00,67.54,67.68,67.33,67.49,117369.0,61.1384,61.2651,60.9483,61.0931,117369.0
2017-09-26 10:00:00,67.46,67.49,67.36,67.47,70489.0,61.066,61.0931,60.9754,61.075,70489.0
2017-09-26 10:10:00,67.45,67.64,67.35,67.58,35447.0,61.0569,61.2289,60.9664,61.1746,35447.0
2017-09-26 10:20:00,67.58,67.58,67.36,67.45,16891.0,61.1746,61.1746,60.9754,61.0569,16891.0
2017-09-26 10:30:00,67.46,67.47,67.39,67.4,20945.0,61.066,61.075,61.0026,61.0116,20945.0
2017-09-26 10:40:00,67.4,67.51,67.37,67.41,23306.0,61.0116,61.1112,60.9845,61.0207,23306.0
2017-09-26 10:50:00,67.4,67.44,67.38,67.39,41870.0,61.0116,61.0479,60.9935,61.0026,41870.0
2017-09-26 11:00:00,67.39,67.42,67.26,67.37,41212.0,61.0026,61.0297,60.8849,60.9845,41212.0
2017-09-26 11:10:00,67.35,67.38,67.31,67.34,43513.0,60.9664,60.9935,60.9302,60.9573,43513.0
2017-09-26 11:20:00,67.32,67.33,67.17,67.29,34360.0,60.9392,60.9483,60.8034,60.9121,34360.0
2017-09-26 11:30:00,67.29,67.38,67.28,67.31,24824.0,60.9121,60.9935,60.903,60.9302,24824.0
2017-09-26 11:40:00,67.31,67.35,67.29,67.34,24509.0,60.9302,60.9664,60.9121,60.9573,24509.0
2017-09-26 11:50:00,67.35,67.39,67.31,67.35,38366.0,60.9664,61.0026,60.9302,60.9664,38366.0
2017-09-26 12:00:00,67.35,67.38,67.32,67.35,33307.0,60.9664,60.9935,60.9392,60.9664,33307.0
2017-09-26 12:10:00,67.36,67.39,67.33,67.35,17542.0,60.9754,61.0026,60.9483,60.9664,17542.0
2017-09-26 12:20:00,67.35,67.47,67.34,67.47,34914.0,60.9664,61.075,60.9573,61.075,34914.0
2017-09-26 12:30:00,67.48,67.49,67.35,67.41,22840.0,61.0841,61.0931,60.9664,61.0207,22840.0
2017-09-26 12:40:00,67.41,67.55,67.4,67.54,28944.0,61.0207,61.1474,61.0116,61.1384,28944.0
2017-09-26 12:50:00,67.53,67.53,67.41,67.45,16904.0,61.1293,61.1293,61.0207,61.0569,16904.0
2017-09-26 13:00:00,67.46,67.48,67.41,67.42,18190.0,61.066,61.0841,61.0207,61.0297,18190.0
2017-09-26 13:10:00,67.41,67.43,67.34,67.39,26689.0,61.0207,61.0388,60.9573,61.0026,26689.0
2017-09-26 13:20:00,67.39,67.42,67.13,67.13,345330.0,61.0026,61.0297,60.7672,60.7672,345330.0
2017-09-26 13:30:00,67.14,67.26,67.12,67.16,32597.0,60.7763,60.8849,60.7582,60.7944,32597.0
2017-09-26 13:40:00,67.17,67.2,67.09,67.11,19558.0,60.8034,60.8306,60.731,60.7491,19558.0
2017-09-26 13:50:00,67.12,67.22,67.11,67.19,33977.0,60.7582,60.8487,60.7491,60.8215,33977.0
2017-09-26 14:00:00,67.2,67.24,67.1,67.11,26792.0,60.8306,60.8668,60.7401,60.7491,26792.0
2017-09-26 14:10:00,67.11,67.12,67.02,67.04,25586.0,60.7491,60.7582,60.6677,60.6858,25586.0
2017-09-26 14:20:00,67.04,67.06,67.0,67.03,26843.0,60.6858,60.7039,60.6496,60.6767,26843.0
2017-09-26 14:30:00,67.03,67.1,67.0,67.09,24642.0,60.6767,60.7401,60.6496,60.731,24642.0
2017-09-26 14:40:00,67.08,67.14,66.97,66.97,50330.0,60.722,60.7763,60.6224,60.6224,50330.0
2017-09-26 14:50:00,66.99,67.03,66.93,66.96,38112.0,60.6405,60.6767,60.5862,60.6133,38112.0
2017-09-26 15:00:00,66.96,67.07,66.95,67.01,118730.0,60.6133,60.7129,60.6043,60.6586,118730.0
2017-09-26 15:10:00,67.01,67.04,66.99,67.02,22050.0,60.6586,60.6858,60.6405,60.6677,22050.0
2017-09-26 15:20:00,67.01,67.04,67.0,67.02,34066.0,60.6586,60.6858,60.6496,60.6677,34066.0
2017-09-26 15:30:00,67.02,67.05,66.98,67.03,47126.0,60.6677,60.6948,60.6315,60.6767,47126.0
2017-09-26 15:40:00,67.03,67.04,66.95,67.0,61413.0,60.6767,60.6858,60.6043,60.6496,61413.0
2017-09-26 15:50:00,67.01,67.04,66.98,67.02,137680.0,60.6586,60.6858,60.6315,60.6677,137680.0
2017-09-27 09:30:00,67.26,67.69,67.26,67.67,54756.0,60.8849,61.2742,60.8849,61.2561,54756.0
2017-09-27 09:40:00,67.64,67.74,67.52,67.52,22108.0,61.2289,61.3194,61.1203,61.1203,22108.0
2017-09-27 09:50:00,67.53,67.72,67.52,67.57,91400.0,61.1293,61.3013,61.1203,61.1655,91400.0
2017-09-27 10:00:00,67.61,67.71,67.52,67.59,31050.0,61.2017,61.2923,61.1203,61.1836,31050.0
2017-09-27 10:10:00,67.62,67.66,67.6,67.65,11906.0,61.2108,61.247,61.1927,61.2379,11906.0
2017-09-27 10:20:00,67.66,67.67,67.6,67.6,29919.0,61.247,61.2561,61.1927,61.1927,29919.0
2017-09-27 10:30:00,67.59,67.6,67.44,67.51,11759.0,61.1836,61.1927,61.0479,61.1112,11759.0
2017-09-27 10:40:00,67.5,67.6,67.46,67.53,17789.0,61.1022,61.1927,61.066,61.1293,17789.0
2017-09-27 10:50:00,67.52,67.58,67.5,67.52,22592.0,61.1203,61.1746,61.1022,61.1203,22592.0
2017-09-27 11:00:00,67.52,67.57,67.51,67.53,12670.0,61.1203,61.1655,61.1112,61.1293,12670.0
2017-09-27 11:10:00,67.54,67.59,67.53,67.54,16142.0,61.1384,61.1836,61.1293,61.1384,16142.0
2017-09-27 11:20:00,67.54,67.56,67.46,67.5,13759.0,61.1384,61.1565,61.066,61.1022,13759.0
2017-09-27 11:30:00,67.49,67.52,67.47,67.5,13603.0,61.0931,61.1203,61.075,61.1022,13603.0
2017-09-27 11:40:00,67.5,67.51,67.44,67.5,15355.0,61.1022,61.1112,61.0479,61.1022,15355.0
2017-09-27 11:50:00,67.5,67.51,67.45,67.45,106192.0,61.1022,61.1112,61.0569,61.0569,106192.0
2017-09-27 12:00:00,67.46,67.58,67.46,67.49,32503.0,61.066,61.1746,61.066,61.0931,32503.0
2017-09-27 12:10:00,67.5,67.56,67.39,67.53,71844.0,61.1022,61.1565,61.0026,61.1293,71844.0
2017-09-27 12:20:00,67.53,67.63,67.46,67.59,91864.0,61.1293,61.2198,61.066,61.1836,91864.0
2017-09-27 12:30:00,67.59,67.67,67.59,67.67,12562.0,61.1836,61.2561,61.1836,61.2561,12562.0
2017-09-27 12:40:00,67.68,67.73,67.67,67.71,12198.0,61.2651,61.3104,61.2561,61.2923,12198.0
2017-09-27 12:50:00,67.7,67.73,67.62,67.67,14565.0,61.2832,61.3104,61.2108,61.2561,14565.0
2017-09-27 13:00:00,67.69,67.7,67.6,67.6,20356.0,61.2742,61.2832,61.1927,61.1927,20356.0
2017-09-27 13:10:00,67.6,67.68,67.6,67.67,16129.0,61.1927,61.2651,61.1927,61.2561,16129.0
2017-09-27 13:20:00,67.67,67.7,67.65,67.67,15047.0,61.2561,61.2832,61.2379,61.2561,15047.0
2017-09-27 13:30:00,67.67,67.83,67.67,67.79,17613.0,61.2561,61.4009,61.2561,61.3647,17613.0
2017-09-27 13:40:00,67.78,67.9,67.78,67.88,30004.0,61.3556,61.4643,61.3556,61.4461,30004.0
2017-09-27 13:50:00,67.88,67.92,67.81,67.84,150951.0,61.4461,61.4824,61.3828,61.4099,150951.0
2017-09-27 14:00:00,67.86,67.88,67.73,67.78,55139.0,61.428,61.4461,61.3104,61.3556,55139.0
2017-09-27 14:10:00,67.78,67.96,67.77,67.96,36793.0,61.3556,61.5186,61.3466,61.5186,36793.0
2017-09-27 14:20:00,67.95,67.98,67.92,67.95,25583.0,61.5095,61.5367,61.4824,61.5095,25583.0
2017-09-27 14:30:00,67.96,68.03,67.96,68.02,43797.0,61.5186,61.5819,61.5186,61.5729,43797.0
2017-09-27 14:40:00,68.02,68.07,68.01,68.03,61262.0,61.5729,61.6181,61.5638,61.5819,61262.0
2017-09-27 14:50:00,68.02,68.05,67.96,68.04,30589.0,61.5729,61.6,61.5186,61.591,30589.0
2017-09-27 15:00:00,68.04,68.13,68.03,68.11,71273.0,61.591,61.6725,61.5819,61.6543,71273.0
2017-09-27 15:10:00,68.11,68.16,68.09,68.15,32792.0,61.6543,61.6996,61.6362,61.6906,32792.0
2017-09-27 15:20:00,68.14,68.26,68.14,68.24,60322.0,61.6815,61.7901,61.6815,61.772,60322.0
2017-09-27 15:30:00,68.25,68.25,68.18,68.19,63791.0,61.7811,61.7811,61.7177,61.7268,63791.0
2017-09-27 15:40:00,68.19,68.21,68.18,68.19,130059.0,61.7268,61.7449,61.7177,61.7268,130059.0
2017-09-27 15:50:00,68.19,68.2,68.11,68.12,198495.0,61.7268,61.7358,61.6543,61.6634,198495.0
2017-09-28 09:30:00,68.0,68.33,67.94,68.33,53797.0,61.5548,61.8535,61.5005,61.8535,53797.0
2017-09-28 09:40:00,68.36,68.6,68.18,68.2,116170.0,61.8807,62.0979,61.7177,61.7358,116170.0
2017-09-28 09:50:00,68.22,68.29,68.06,68.21,39507.0,61.7539,61.8173,61.6091,61.7449,39507.0
2017-09-28 10:00:00,68.23,68.28,68.04,68.05,42115.0,61.763,61.8082,61.591,61.6,42115.0
2017-09-28 10:10:00,68.04,68.04,67.83,67.85,29629.0,61.591,61.591,61.4009,61.419,29629.0
2017-09-28 10:20:00,67.84,67.87,67.7,67.78,27910.0,61.4099,61.4371,61.2832,61.3556,27910.0
2017-09-28 10:30:00,67.8,67.91,67.78,67.9,26573.0,61.3737,61.4733,61.3556,61.4643,26573.0
2017-09-28 10:40:00,67.92,68.08,67.92,68.06,19032.0,61.4824,61.6272,61.4824,61.6091,19032.0
2017-09-28 10:50:00,68.04,68.13,67.96,67.98,19828.0,61.591,61.6725,61.5186,61.5367,19828.0
2017-09-28 11:00:00,67.97,68.04,67.95,68.02,20793.0,61.5276,61.591,61.5095,61.5729,20793.0
2017-09-28 11:10:00,68.04,68.19,68.02,68.1,25068.0,61.591,61.7268,61.5729,61.6453,25068.0
2017-09-28 11:20:00,68.1,68.18,68.06,68.12,26985.0,61.6453,61.7177,61.6091,61.6634,26985.0
2017-09-28 11:30:00,68.13,68.22,68.11,68.22,24223.0,61.6725,61.7539,61.6543,61.7539,24223.0
2017-09-28 11:40:00,68.22,68.22,68.1,68.13,12598.0,61.7539,61.7539,61.6453,61.6725,12598.0
2017-09-28 11:50:00,68.12,68.29,68.1,68.21,31044.0,61.6634,61.8173,61.6453,61.7449,31044.0
2017-09-28 12:00:00,68.19,68.25,68.14,68.14,20654.0,61.7268,61.7811,61.6815,61.6815,20654.0
2017-09-28 12:10:00,68.16,68.25,68.12,68.22,30119.0,61.6996,61.7811,61.6634,61.7539,30119.0
2017-09-28 12:20:00,68.22,68.22,68.14,68.15,19685.0,61.7539,61.7539,61.6815,61.6906,19685.0
2017-09-28 12:30:00,68.17,68.18,68.14,68.14,11449.0,61.7087,61.7177,61.6815,61.6815,11449.0
2017-09-28 12:40:00,68.14,68.24,68.14,68.24,13101.0,61.6815,61.772,61.6815,61.772,13101.0
2017-09-28 12:50:00,68.23,68.24,68.19,68.23,19781.0,61.763,61.772,61.7268,61.763,19781.0
2017-09-28 13:00:00,68.23,68.33,68.23,68.32,22480.0,61.763,61.8535,61.763,61.8444,22480.0
2017-09-28 13:10:00,68.33,68.35,68.29,68.34,18304.0,61.8535,61.8716,61.8173,61.8625,18304.0
2017-09-28 13:20:00,68.33,68.39,68.32,68.33,14534.0,61.8535,61.9078,61.8444,61.8535,14534.0
2017-09-28 13:30:00,68.33,68.39,68.33,68.36,15149.0,61.8535,61.9078,61.8535,61.8807,15149.0
2017-09-28 13:40:00,68.35,68.37,68.29,68.31,22562.0,61.8716,61.8897,61.8173,61.8354,22562.0
2017-09-28 13:50:00,68.31,68.41,68.27,68.4,50572.0,61.8354,61.9259,61.7992,61.9169,50572.0
2017-09-28 14:00:00,68.4,68.51,68.39,68.5,40795.0,61.9169,62.0164,61.9078,62.0074,40795.0
2017-09-28 14:10:00,68.51,68.58,68.5,68.53,46405.0,62.0164,62.0798,62.0074,62.0345,46405.0
2017-09-28 14:20:00,68.52,68.56,68.38,68.4,21851.0,62.0255,62.0617,61.8988,61.9169,21851.0
2017-09-28 14:30:00,68.39,68.44,68.36,68.36,25827.0,61.9078,61.9531,61.8807,61.8807,25827.0
2017-09-28 14:40:00,68.37,68.49,68.37,68.43,56636.0,61.8897,61.9983,61.8897,61.944,56636.0
2017-09-28 14:50:00,68.43,68.48,68.4,68.48,36232.0,61.944,61.9893,61.9169,61.9893,36232.0
2017-09-28 15:00:00,68.47,68.48,68.41,68.46,31395.0,61.9802,61.9893,61.9259,61.9712,31395.0
2017-09-28 15:10:00,68.46,68.55,68.46,68.5,31249.0,61.9712,62.0526,61.9712,62.0074,31249.0
2017-09-28 15:20:00,68.5,68.56,68.48,68.54,60907.0,62.0074,62.0617,61.9893,62.0436,60907.0
2017-09-28 15:30:00,68.54,68.55,68.51,68.55,183669.0,62.0436,62.0526,62.0164,62.0526,183669.0
2017-09-28 15:40:00,68.55,68.6,68.54,68.59,92640.0,62.0526,62.0979,62.0436,62.0889,92640.0
2017-09-28 15:50:00,68.59,68.6,68.5,68.53,171659.0,62.0889,62.0979,62.0074,62.0345,171659.0
2017-09-29 09:30:00,68.41,68.57,68.41,68.44,35209.0,61.9259,62.0707,61.9259,61.9531,35209.0
2017-09-29 09:40:00,68.49,68.55,68.44,68.48,18540.0,61.9983,62.0526,61.9531,61.9893,18540.0
2017-09-29 09:50:00,68.46,68.64,68.44,68.5,48268.0,61.9712,62.1341,61.9531,62.0074,48268.0
2017-09-29 10:00:00,68.49,68.74,68.46,68.74,64951.0,61.9983,62.2246,61.9712,62.2246,64951.0
2017-09-29 10:10:00,68.73,68.84,68.71,68.73,20540.0,62.2156,62.3152,62.1975,62.2156,20540.0
2017-09-29 10:20:00,68.71,68.82,68.62,68.77,29169.0,62.1975,62.2971,62.116,62.2518,29169.0
2017-09-29 10:30:00,68.79,68.88,68.72,68.75,29338.0,62.2699,62.3514,62.2065,62.2337,29338.0
2017-09-29 10:40:00,68.75,68.82,68.66,68.71,41328.0,62.2337,62.2971,62.1522,62.1975,41328.0
2017-09-29 10:50:00,68.73,68.85,68.7,68.85,23814.0,62.2156,62.3242,62.1884,62.3242,23814.0
2017-09-29 11:00:00,68.83,68.83,68.63,68.64,39770.0,62.3061,62.3061,62.1251,62.1341,39770.0
2017-09-29 11:10:00,68.64,68.68,68.62,68.63,17207.0,62.1341,62.1703,62.116,62.1251,17207.0
2017-09-29 11:20:00,68.64,68.66,68.62,68.66,25220.0,62.1341,62.1522,62.116,62.1522,25220.0
2017-09-29 11:30:00,68.66,68.66,68.62,68.63,12633.0,62.1522,62.1522,62.116,62.1251,12633.0
2017-09-29 11:40:00,68.65,68.69,68.63,68.64,24410.0,62.1432,62.1794,62.1251,62.1341,24410.0
2017-09-29 11:50:00,68.64,68.65,68.63,68.64,65314.0,62.1341,62.1432,62.1251,62.1341,65314.0
2017-09-29 12:00:00,68.64,68.65,68.62,68.65,58563.0,62.1341,62.1432,62.116,62.1432,58563.0
2017-09-29 12:10:00,68.65,68.7,68.63,68.64,20035.0,62.1432,62.1884,62.1251,62.1341,20035.0
2017-09-29 12:20:00,68.64,68.66,68.63,68.65,22044.0,62.1341,62.1522,62.1251,62.1432,22044.0
2017-09-29 12:30:00,68.65,68.67,68.63,68.65,10807.0,62.1432,62.1613,62.1251,62.1432,10807.0
2017-09-29 12:40:00,68.64,68.7,68.64,68.66,15072.0,62.1341,62.1884,62.1341,62.1522,15072.0
2017-09-29 12:50:00,68.66,68.68,68.64,68.65,22586.0,62.1522,62.1703,62.1341,62.1432,22586.0
2017-09-29 13:00:00,68.64,68.65,68.63,68.64,29836.0,62.1341,62.1432,62.1251,62.1341,29836.0
2017-09-29 13:10:00,68.64,68.65,68.62,68.64,11511.0,62.1341,62.1432,62.116,62.1341,11511.0
2017-09-29 13:20:00,68.64,68.65,68.62,68.63,10230.0,62.1341,62.1432,62.116,62.1251,10230.0
2017-09-29 13:30:00,68.62,68.64,68.61,68.63,25286.0,62.116,62.1341,62.107,62.1251,25286.0
2017-09-29 13:40:00,68.65,68.65,68.61,68.65,18148.0,62.1432,62.1432,62.107,62.1432,18148.0
2017-09-29 13:50:00,68.65,68.65,68.61,68.64,19240.0,62.1432,62.1432,62.107,62.1341,19240.0
2017-09-29 14:00:00,68.63,68.65,68.6,68.61,22591.0,62.1251,62.1432,62.0979,62.107,22591.0
2017-09-29 14:10:00,68.62,68.64,68.59,68.63,26109.0,62.116,62.1341,62.0889,62.1251,26109.0
2017-09-29 14:20:00,68.63,68.65,68.63,68.64,15076.0,62.1251,62.1432,62.1251,62.1341,15076.0
2017-09-29 14:30:00,68.63,68.64,68.61,68.63,46241.0,62.1251,62.1341,62.107,62.1251,46241.0
2017-09-29 14:40:00,68.63,68.63,68.61,68.63,52913.0,62.1251,62.1251,62.107,62.1251,52913.0
2017-09-29 14:50:00,68.63,68.65,68.62,68.63,23268.0,62.1251,62.1432,62.116,62.1251,23268.0
2017-09-29 15:00:00,68.63,68.64,68.6,68.63,55790.0,62.1251,62.1341,62.0979,62.1251,55790.0
2017-09-29 15:10:00,68.64,68.66,68.63,68.66,23689.0,62.1341,62.1522,62.1251,62.1522,23689.0
2017-09-29 15:20:00,68.67,68.67,68.62,68.62,25050.0,62.1613,62.1613,62.116,62.116,25050.0
2017-09-29 15:30:00,68.63,68.67,68.62,68.65,37513.0,62.1251,62.1613,62.116,62.1432,37513.0
2017-09-29 15:40:00,68.65,68.69,68.63,68.64,56264.0,62.1432,62.1794,62.1251,62.1341,56264.0
2017-09-29 15:50:00,68.64,68.72,68.63,68.7,184155.0,62.1341,62.2065,62.1251,62.1884,184155.0
2017-10-02 09:30:00,68.86,69.0,68.7,68.85,54601.0,62.3333,62.46,62.1884,62.3242,54601.0
2017-10-02 09:40:00,68.82,68.95,68.8,68.85,23860.0,62.2971,62.4147,62.2789,62.3242,23860.0
2017-10-02 09:50:00,68.89,68.92,68.83,68.87,31971.0,62.3604,62.3876,62.3061,62.3423,31971.0
2017-10-02 10:00:00,68.85,68.99,68.81,68.98,34880.0,62.3242,62.4509,62.288,62.4419,34880.0
2017-10-02 10:10:00,68.96,69.16,68.88,69.13,36388.0,62.4238,62.6048,62.3514,62.5777,36388.0
2017-10-02 10:20:00,69.15,69.18,68.98,69.05,19500.0,62.5958,62.6229,62.4419,62.5053,19500.0
2017-10-02 10:30:00,69.05,69.07,69.02,69.07,18761.0,62.5053,62.5234,62.4781,62.5234,18761.0
2017-10-02 10:40:00,69.06,69.07,68.97,69.06,24853.0,62.5143,62.5234,62.4328,62.5143,24853.0
2017-10-02 10:50:00,69.05,69.06,68.98,69.01,47162.0,62.5053,62.5143,62.4419,62.469,47162.0
2017-10-02 11:00:00,69.0,69.04,68.99,68.99,24948.0,62.46,62.4962,62.4509,62.4509,24948.0
2017-10-02 11:10:00,69.0,69.04,68.98,69.0,26300.0,62.46,62.4962,62.4419,62.46,26300.0
2017-10-02 11:20:00,69.0,69.06,68.99,69.04,26259.0,62.46,62.5143,62.4509,62.4962,26259.0
2017-10-02 11:30:00,69.06,69.33,69.04,69.29,70880.0,62.5143,62.7587,62.4962,62.7225,70880.0
2017-10-02 11:40:00,69.3,69.48,69.29,69.48,76338.0,62.7316,62.8945,62.7225,62.8945,76338.0
2017-10-02 11:50:00,69.48,69.66,69.47,69.65,73180.0,62.8945,63.0574,62.8854,63.0484,73180.0
2017-10-02 12:00:00,69.65,69.66,69.27,69.27,68888.0,63.0484,63.0574,62.7044,62.7044,68888.0
2017-10-02 12:10:00,69.26,69.31,69.21,69.26,17726.0,62.6953,62.7406,62.6501,62.6953,17726.0
2017-10-02 12:20:00,69.27,69.27,69.15,69.19,22719.0,62.7044,62.7044,62.5958,62.632,22719.0
2017-10-02 12:30:00,69.19,69.28,69.18,69.21,15786.0,62.632,62.7135,62.6229,62.6501,15786.0
2017-10-02 12:40:00,69.23,69.23,69.15,69.22,16241.0,62.6682,62.6682,62.5958,62.6591,16241.0
2017-10-02 12:50:00,69.21,69.21,69.16,69.17,16405.0,62.6501,62.6501,62.6048,62.6139,16405.0
2017-10-02 13:00:00,69.17,69.27,69.16,69.25,16748.0,62.6139,62.7044,62.6048,62.6863,16748.0
2017-10-02 13:10:00,69.24,69.27,69.19,69.21,15054.0,62.6772,62.7044,62.632,62.6501,15054.0
2017-10-02 13:20:00,69.21,69.26,69.18,69.24,17583.0,62.6501,62.6953,62.6229,62.6772,17583.0
2017-10-02 13:30:00,69.23,69.24,69.17,69.18,18625.0,62.6682,62.6772,62.6139,62.6229,18625.0
2017-10-02 13:40:00,69.19,69.26,69.16,69.21,35873.0,62.632,62.6953,62.6048,62.6501,35873.0
2017-10-02 13:50:00,69.21,69.21,69.16,69.17,25429.0,62.6501,62.6501,62.6048,62.6139,25429.0
2017-10-02 14:00:00,69.17,69.25,69.16,69.22,26430.0,62.6139,62.6863,62.6048,62.6591,26430.0
2017-10-02 14:10:00,69.22,69.29,69.21,69.27,20668.0,62.6591,62.7225,62.6501,62.7044,20668.0
2017-10-02 14:20:00,69.25,69.3,69.23,69.27,22454.0,62.6863,62.7316,62.6682,62.7044,22454.0
2017-10-02 14:30:00,69.28,69.41,69.25,69.3,57213.0,62.7135,62.8311,62.6863,62.7316,57213.0
2017-10-02 14:40:00,69.3,69.34,69.27,69.32,17281.0,62.7316,62.7678,62.7044,62.7497,17281.0
2017-10-02 14:50:00,69.31,69.36,69.26,69.31,19372.0,62.7406,62.7859,62.6953,62.7406,19372.0
2017-10-02 15:00:00,69.3,69.31,69.23,69.3,40284.0,62.7316,62.7406,62.6682,62.7316,40284.0
2017-10-02 15:10:00,69.3,69.3,69.26,69.28,20391.0,62.7316,62.7316,62.6953,62.7135,20391.0
2017-10-02 15:20:00,69.28,69.32,69.26,69.29,34097.0,62.7135,62.7497,62.6953,62.7225,34097.0
2017-10-02 15:30:00,69.28,69.31,69.26,69.29,43102.0,62.7135,62.7406,62.6953,62.7225,43102.0
2017-10-02 15:40:00,69.28,69.33,69.27,69.33,77167.0,62.7135,62.7587,62.7044,62.7587,77167.0
2017-10-02 15:50:00,69.33,69.37,69.29,69.35,207438.0,62.7587,62.7949,62.7225,62.7768,207438.0
2017-10-03 09:30:00,69.22,69.34,69.04,69.21,82310.0,62.6591,62.7678,62.4962,62.6501,82310.0
2017-10-03 09:40:00,69.23,69.25,69.02,69.23,92932.0,62.6682,62.6863,62.4781,62.6682,92932.0
2017-10-03 09:50:00,69.27,69.31,69.1,69.18,20270.0,62.7044,62.7406,62.5505,62.6229,20270.0
2017-10-03 10:00:00,69.2,69.29,69.12,69.27,112110.0,62.641,62.7225,62.5686,62.7044,112110.0
2017-10-03 10:10:00,69.28,69.29,69.17,69.21,54636.0,62.7135,62.7225,62.6139,62.6501,54636.0
2017-10-03 10:20:00,69.21,69.24,69.18,69.21,21166.0,62.6501,62.6772,62.6229,62.6501,21166.0
2017-10-03 10:30:00,69.21,69.46,69.2,69.35,22028.0,62.6501,62.8764,62.641,62.7768,22028.0
2017-10-03 10:40:00,69.34,69.41,69.25,69.41,62468.0,62.7678,62.8311,62.6863,62.8311,62468.0
2017-10-03 10:50:00,69.38,69.46,69.33,69.46,53353.0,62.804,62.8764,62.7587,62.8764,53353.0
2017-10-03 11:00:00,69.46,69.48,69.41,69.47,50983.0,62.8764,62.8945,62.8311,62.8854,50983.0
2017-10-03 11:10:00,69.47,69.56,69.4,69.52,52403.0,62.8854,62.9669,62.8221,62.9307,52403.0
2017-10-03 11:20:00,69.52,69.56,69.45,69.49,47126.0,62.9307,62.9669,62.8673,62.9035,47126.0
2017-10-03 11:30:00,69.49,69.53,69.43,69.51,33482.0,62.9035,62.9398,62.8492,62.9217,33482.0
2017-10-03 11:40:00,69.51,69.59,69.48,69.54,28368.0,62.9217,62.9941,62.8945,62.9488,28368.0
2017-10-03 11:50:00,69.54,69.57,69.5,69.55,19960.0,62.9488,62.976,62.9126,62.9579,19960.0
2017-10-03 12:00:00,69.54,69.54,69.45,69.53,32030.0,62.9488,62.9488,62.8673,62.9398,32030.0
2017-10-03 12:10:00,69.52,69.54,69.49,69.53,18475.0,62.9307,62.9488,62.9035,62.9398,18475.0
2017-10-03 12:20:00,69.54,69.54,69.49,69.5,27123.0,62.9488,62.9488,62.9035,62.9126,27123.0
2017-10-03 12:30:00,69.51,69.58,69.49,69.53,37008.0,62.9217,62.985,62.9035,62.9398,37008.0
2017-10-03 12:40:00,69.53,69.66,69.52,69.66,32390.0,62.9398,63.0574,62.9307,63.0574,32390.0
2017-10-03 12:50:00,69.66,69.77,69.64,69.76,64447.0,63.0574,63.157,63.0393,63.148,64447.0
2017-10-03 13:00:00,69.76,69.78,69.73,69.74,16082.0,63.148,63.1661,63.1208,63.1299,16082.0
2017-10-03 13:10:00,69.74,69.83,69.73,69.79,27575.0,63.1299,63.2113,63.1208,63.1751,27575.0
2017-10-03 13:20:00,69.79,69.89,69.77,69.81,35263.0,63.1751,63.2656,63.157,63.1932,35263.0
2017-10-03 13:30:00,69.81,69.86,69.81,69.84,25432.0,63.1932,63.2385,63.1932,63.2204,25432.0
2017-10-03 13:40:00,69.85,69.85,69.79,69.83,14196.0,63.2294,63.2294,63.1751,63.2113,14196.0
2017-10-03 13:50:00,69.83,69.83,69.78,69.79,24516.0,63.2113,63.2113,63.1661,63.1751,24516.0
2017-10-03 14:00:00,69.78,69.79,69.74,69.76,14549.0,63.1661,63.1751,63.1299,63.148,14549.0
2017-10-03 14:10:00,69.77,69.82,69.76,69.81,29429.0,63.157,63.2023,63.148,63.1932,29429.0
2017-10-03 14:20:00,69.8,69.82,69.77,69.8,18699.0,63.1842,63.2023,63.157,63.1842,18699.0
2017-10-03 14:30:00,69.81,69.86,69.8,69.85,25709.0,63.1932,63.2385,63.1842,63.2294,25709.0
2017-10-03 14:40:00,69.84,69.87,69.82,69.82,25183.0,63.2204,63.2475,63.2023,63.2023,25183.0
2017-10-03 14:50:00,69.84,69.93,69.83,69.93,33951.0,63.2204,63.3018,63.2113,63.3018,33951.0
2017-10-03 15:00:00,69.93,69.95,69.91,69.94,37785.0,63.3018,63.3199,63.2837,63.3109,37785.0
2017-10-03 15:10:00,69.94,69.95,69.89,69.89,32929.0,63.3109,63.3199,63.2656,63.2656,32929.0
2017-10-03 15:20:00,69.89,69.92,69.85,69.91,37422.0,63.2656,63.2928,63.2294,63.2837,37422.0
2017-10-03 15:30:00,69.91,70.0,69.91,69.94,58489.0,63.2837,63.3652,63.2837,63.3109,58489.0
2017-10-03 15:40:00,69.95,69.95,69.88,69.89,62038.0,63.3199,63.3199,63.2566,63.2656,62038.0
2017-10-03 15:50:00,69.89,69.95,69.84,69.88,180295.0,63.2656,63.3199,63.2204,63.2566,180295.0
2017-10-04 09:30:00,69.92,69.99,69.51,69.85,208695.0,63.2928,63.3562,62.9217,63.2294,208695.0
2017-10-04 09:40:00,69.89,69.92,69.71,69.8,159418.0,63.2656,63.2928,63.1027,63.1842,159418.0
2017-10-04 09:50:00,69.8,69.81,69.57,69.78,38858.0,63.1842,63.1932,62.976,63.1661,38858.0
2017-10-04 10:00:00,69.77,69.85,69.74,69.81,27507.0,63.157,63.2294,63.1299,63.1932,27507.0
2017-10-04 10:10:00,69.8,69.88,69.8,69.84,65332.0,63.1842,63.2566,63.1842,63.2204,65332.0
2017-10-04 10:20:00,69.84,69.94,69.83,69.92,32341.0,63.2204,63.3109,63.2113,63.2928,32341.0
2017-10-04 10:30:00,69.93,69.99,69.91,69.98,18222.0,63.3018,63.3562,63.2837,63.3471,18222.0
2017-10-04 10:40:00,69.98,70.08,69.97,69.97,91466.0,63.3471,63.4376,63.3381,63.3381,91466.0
2017-10-04 10:50:00,69.98,70.05,69.87,69.92,31181.0,63.3471,63.4105,63.2475,63.2928,31181.0
2017-10-04 11:00:00,69.92,70.0,69.92,69.95,16884.0,63.2928,63.3652,63.2928,63.3199,16884.0
2017-10-04 11:10:00,69.95,69.98,69.9,69.94,19720.0,63.3199,63.3471,63.2747,63.3109,19720.0
2017-10-04 11:20:00,69.94,69.99,69.92,69.98,65393.0,63.3109,63.3562,63.2928,63.3471,65393.0
2017-10-04 11:30:00,70.0,70.04,69.95,69.98,21582.0,63.3652,63.4014,63.3199,63.3471,21582.0
2017-10-04 11:40:00,69.99,70.03,69.94,70.0,31130.0,63.3562,63.3924,63.3109,63.3652,31130.0
2017-10-04 11:50:00,70.0,70.16,70.0,70.14,32628.0,63.3652,63.51,63.3652,63.4919,32628.0
2017-10-04 12:00:00,70.15,70.3,70.11,70.28,17148.0,63.501,63.6368,63.4648,63.6187,17148.0
2017-10-04 12:10:00,70.27,70.33,70.23,70.27,18820.0,63.6096,63.6639,63.5734,63.6096,18820.0
2017-10-04 12:20:00,70.25,70.31,70.23,70.29,18085.0,63.5915,63.6458,63.5734,63.6277,18085.0
2017-10-04 12:30:00,70.29,70.29,70.22,70.25,16981.0,63.6277,63.6277,63.5644,63.5915,16981.0
2017-10-04 12:40:00,70.25,70.26,70.19,70.24,18242.0,63.5915,63.6006,63.5372,63.5825,18242.0
2017-10-04 12:50:00,70.23,70.24,70.15,70.16,35994.0,63.5734,63.5825,63.501,63.51,35994.0
2017-10-04 13:00:00,70.16,70.41,70.15,70.4,30786.0,63.51,63.7363,63.501,63.7273,30786.0
2017-10-04 13:10:00,70.39,70.46,70.35,70.35,24391.0,63.7182,63.7816,63.682,63.682,24391.0
2017-10-04 13:20:00,70.36,70.42,70.32,70.41,16542.0,63.6911,63.7454,63.6549,63.7363,16542.0
2017-10-04 13:30:00,70.4,70.44,70.36,70.4,33246.0,63.7273,63.7635,63.6911,63.7273,33246.0
2017-10-04 13:40:00,70.41,70.44,70.3,70.35,37599.0,63.7363,63.7635,63.6368,63.682,37599.0
2017-10-04 13:50:00,70.35,70.5,70.34,70.5,45425.0,63.682,63.8178,63.673,63.8178,45425.0
2017-10-04 14:00:00,70.5,70.58,70.48,70.52,40137.0,63.8178,63.8902,63.7997,63.8359,40137.0
2017-10-04 14:10:00,70.52,70.55,70.49,70.51,23558.0,63.8359,63.8631,63.8088,63.8269,23558.0
2017-10-04 14:20:00,70.5,70.6,70.47,70.59,57689.0,63.8178,63.9083,63.7907,63.8993,57689.0
2017-10-04 14:30:00,70.59,70.63,70.54,70.56,47574.0,63.8993,63.9355,63.854,63.8721,47574.0
2017-10-04 14:40:00,70.56,70.59,70.47,70.51,40909.0,63.8721,63.8993,63.7907,63.8269,40909.0
2017-10-04 14:50:00,70.52,70.54,70.48,70.5,34284.0,63.8359,63.854,63.7997,63.8178,34284.0
2017-10-04 15:00:00,70.51,70.57,70.5,70.53,54455.0,63.8269,63.8812,63.8178,63.845,54455.0
2017-10-04 15:10:00,70.53,70.57,70.49,70.57,64968.0,63.845,63.8812,63.8088,63.8812,64968.0
2017-10-04 15:20:00,70.57,70.6,70.54,70.56,49622.0,63.8812,63.9083,63.854,63.8721,49622.0
2017-10-04 15:30:00,70.56,70.57,70.48,70.5,91519.0,63.8721,63.8812,63.7997,63.8178,91519.0
2017-10-04 15:40:00,70.5,70.5,70.38,70.41,114323.0,63.8178,63.8178,63.7092,63.7363,114323.0
2017-10-04 15:50:00,70.41,70.5,70.35,70.47,294007.0,63.7363,63.8178,63.682,63.7907,294007.0
2017-10-05 09:30:00,70.5,70.69,70.14,70.58,60833.0,63.8178,63.9898,63.4919,63.8902,60833.0
2017-10-05 09:40:00,70.56,70.96,70.53,70.73,33551.0,63.8721,64.2342,63.845,64.026,33551.0
2017-10-05 09:50:00,70.69,70.7,70.54,70.57,44738.0,63.9898,63.9989,63.854,63.8812,44738.0
2017-10-05 10:00:00,70.58,70.64,70.53,70.6,20297.0,63.8902,63.9445,63.845,63.9083,20297.0
2017-10-05 10:10:00,70.59,70.71,70.59,70.64,37992.0,63.8993,64.0079,63.8993,63.9445,37992.0
2017-10-05 10:20:00,70.64,70.68,70.58,70.65,33124.0,63.9445,63.9808,63.8902,63.9536,33124.0
2017-10-05 10:30:00,70.64,70.7,70.6,70.66,58140.0,63.9445,63.9989,63.9083,63.9627,58140.0
2017-10-05 10:40:00,70.66,70.7,70.58,70.69,73161.0,63.9627,63.9989,63.8902,63.9898,73161.0
2017-10-05 10:50:00,70.69,70.69,70.6,70.66,44720.0,63.9898,63.9898,63.9083,63.9627,44720.0
2017-10-05 11:00:00,70.65,70.69,70.63,70.64,46009.0,63.9536,63.9898,63.9355,63.9445,46009.0
2017-10-05 11:10:00,70.63,70.69,70.62,70.63,19908.0,63.9355,63.9898,63.9264,63.9355,19908.0
2017-10-05 11:20:00,70.63,70.76,70.63,70.71,57395.0,63.9355,64.0532,63.9355,64.0079,57395.0
2017-10-05 11:30:00,70.7,70.72,70.65,70.68,29413.0,63.9989,64.017,63.9536,63.9808,29413.0
2017-10-05 11:40:00,70.67,70.82,70.66,70.81,48204.0,63.9717,64.1075,63.9627,64.0984,48204.0
2017-10-05 11:50:00,70.82,71.0,70.82,70.96,37768.0,64.1075,64.2704,64.1075,64.2342,37768.0
2017-10-05 12:00:00,70.97,71.06,70.96,71.0,31303.0,64.2433,64.3247,64.2342,64.2704,31303.0
2017-10-05 12:10:00,71.01,71.06,70.99,71.0,34049.0,64.2795,64.3247,64.2614,64.2704,34049.0
2017-10-05 12:20:00,71.0,71.03,70.98,71.01,22570.0,64.2704,64.2976,64.2523,64.2795,22570.0
2017-10-05 12:30:00,71.01,71.01,70.97,70.98,20227.0,64.2795,64.2795,64.2433,64.2523,20227.0
2017-10-05 12:40:00,70.98,71.03,70.98,71.0,26149.0,64.2523,64.2976,64.2523,64.2704,26149.0
2017-10-05 12:50:00,71.0,71.03,70.97,70.99,23151.0,64.2704,64.2976,64.2433,64.2614,23151.0
2017-10-05 13:00:00,70.99,71.02,70.96,70.99,30487.0,64.2614,64.2885,64.2342,64.2614,30487.0
2017-10-05 13:10:00,71.0,71.03,70.98,71.0,31666.0,64.2704,64.2976,64.2523,64.2704,31666.0
2017-10-05 13:20:00,71.0,71.05,70.99,71.01,56229.0,64.2704,64.3157,64.2614,64.2795,56229.0
2017-10-05 13:30:00,71.02,71.03,70.99,71.01,36150.0,64.2885,64.2976,64.2614,64.2795,36150.0
2017-10-05 13:40:00,71.0,71.02,70.97,70.99,25535.0,64.2704,64.2885,64.2433,64.2614,25535.0
2017-10-05 13:50:00,70.99,71.03,70.98,71.0,27595.0,64.2614,64.2976,64.2523,64.2704,27595.0
2017-10-05 14:00:00,71.01,71.02,70.98,71.0,32992.0,64.2795,64.2885,64.2523,64.2704,32992.0
2017-10-05 14:10:00,71.01,71.02,70.99,70.99,33423.0,64.2795,64.2885,64.2614,64.2614,33423.0
2017-10-05 14:20:00,71.0,71.1,70.97,71.09,37250.0,64.2704,64.3609,64.2433,64.3519,37250.0
2017-10-05 14:30:00,71.09,71.09,71.04,71.06,26095.0,64.3519,64.3519,64.3066,64.3247,26095.0
2017-10-05 14:40:00,71.06,71.07,70.98,71.0,30372.0,64.3247,64.3338,64.2523,64.2704,30372.0
2017-10-05 14:50:00,71.0,71.01,70.9,70.91,71528.0,64.2704,64.2795,64.1799,64.189,71528.0
2017-10-05 15:00:00,70.91,70.99,70.91,70.96,52875.0,64.189,64.2614,64.189,64.2342,52875.0
2017-10-05 15:10:00,70.96,70.97,70.94,70.95,37441.0,64.2342,64.2433,64.2161,64.2252,37441.0
2017-10-05 15:20:00,70.95,70.95,70.9,70.93,53830.0,64.2252,64.2252,64.1799,64.2071,53830.0
2017-10-05 15:30:00,70.93,70.95,70.88,70.9,73971.0,64.2071,64.2252,64.1618,64.1799,73971.0
2017-10-05 15:40:00,70.89,70.98,70.86,70.95,113958.0,64.1709,64.2523,64.1437,64.2252,113958.0
2017-10-05 15:50:00,70.95,70.98,70.92,70.96,189769.0,64.2252,64.2523,64.198,64.2342,189769.0
2017-10-06 09:30:00,71.05,71.24,71.05,71.14,40553.0,64.3157,64.4877,64.3157,64.3972,40553.0
2017-10-06 09:40:00,71.15,71.17,70.77,70.84,25551.0,64.4062,64.4243,64.0622,64.1256,25551.0
2017-10-06 09:50:00,70.82,71.02,70.81,70.86,28633.0,64.1075,64.2885,64.0984,64.1437,28633.0
2017-10-06 10:00:00,70.87,70.97,70.8,70.86,86290.0,64.1527,64.2433,64.0894,64.1437,86290.0
2017-10-06 10:10:00,70.89,70.96,70.65,70.69,77417.0,64.1709,64.2342,63.9536,63.9898,77417.0
2017-10-06 10:20:00,70.68,70.81,70.66,70.81,19918.0,63.9808,64.0984,63.9627,64.0984,19918.0
2017-10-06 10:30:00,70.81,70.9,70.81,70.87,21866.0,64.0984,64.1799,64.0984,64.1527,21866.0
2017-10-06 10:40:00,70.86,70.88,70.68,70.68,82509.0,64.1437,64.1618,63.9808,63.9808,82509.0
2017-10-06 10:50:00,70.68,70.69,70.34,70.44,79634.0,63.9808,63.9898,63.673,63.7635,79634.0
2017-10-06 11:00:00,70.48,70.51,70.41,70.41,34409.0,63.7997,63.8269,63.7363,63.7363,34409.0
2017-10-06 11:10:00,70.43,70.46,70.37,70.4,52409.0,63.7545,63.7816,63.7001,63.7273,52409.0
2017-10-06 11:20:00,70.39,70.42,70.22,70.28,44535.0,63.7182,63.7454,63.5644,63.6187,44535.0
2017-10-06 11:30:00,70.28,70.29,70.14,70.21,49626.0,63.6187,63.6277,63.4919,63.5553,49626.0
2017-10-06 11:40:00,70.19,70.21,70.06,70.09,47181.0,63.5372,63.5553,63.4195,63.4467,47181.0
2017-10-06 11:50:00,70.09,70.11,69.77,69.79,85014.0,63.4467,63.4648,63.157,63.1751,85014.0
2017-10-06 12:00:00,69.79,69.97,69.79,69.87,84876.0,63.1751,63.3381,63.1751,63.2475,84876.0
2017-10-06 12:10:00,69.86,69.86,69.59,69.6,118312.0,63.2385,63.2385,62.9941,63.0031,118312.0
2017-10-06 12:20:00,69.61,69.71,69.19,69.25,181997.0,63.0122,63.1027,62.632,62.6863,181997.0
2017-10-06 12:30:00,69.25,69.48,69.21,69.37,119975.0,62.6863,62.8945,62.6501,62.7949,119975.0
2017-10-06 12:40:00,69.38,69.43,69.05,69.08,249451.0,62.804,62.8492,62.5053,62.5324,249451.0
2017-10-06 12:50:00,69.08,69.35,69.05,69.29,103663.0,62.5324,62.7768,62.5053,62.7225,103663.0
2017-10-06 13:00:00,69.33,69.45,69.17,69.25,66179.0,62.7587,62.8673,62.6139,62.6863,66179.0
2017-10-06 13:10:00,69.26,69.28,69.07,69.08,104566.0,62.6953,62.7135,62.5234,62.5324,104566.0
2017-10-06 13:20:00,69.09,69.35,68.98,69.3,101702.0,62.5415,62.7768,62.4419,62.7316,101702.0
2017-10-06 13:30:00,69.31,69.34,69.21,69.24,38645.0,62.7406,62.7678,62.6501,62.6772,38645.0
2017-10-06 13:40:00,69.25,69.26,69.1,69.1,55144.0,62.6863,62.6953,62.5505,62.5505,55144.0
2017-10-06 13:50:00,69.11,69.18,69.03,69.18,78071.0,62.5596,62.6229,62.4871,62.6229,78071.0
2017-10-06 14:00:00,69.15,69.31,69.13,69.28,81205.0,62.5958,62.7406,62.5777,62.7135,81205.0
2017-10-06 14:10:00,69.28,69.58,69.27,69.47,74225.0,62.7135,62.985,62.7044,62.8854,74225.0
2017-10-06 14:20:00,69.46,69.46,69.25,69.25,94212.0,62.8764,62.8764,62.6863,62.6863,94212.0
2017-10-06 14:30:00,69.27,69.28,69.16,69.23,97113.0,62.7044,62.7135,62.6048,62.6682,97113.0
2017-10-06 14:40:00,69.22,69.28,69.19,69.2,63873.0,62.6591,62.7135,62.632,62.641,63873.0
2017-10-06 14:50:00,69.2,69.2,69.06,69.11,88788.0,62.641,62.641,62.5143,62.5596,88788.0
2017-10-06 15:00:00,69.1,69.25,69.01,69.13,146548.0,62.5505,62.6863,62.469,62.5777,146548.0
2017-10-06 15:10:00,69.13,69.21,69.02,69.13,124614.0,62.5777,62.6501,62.4781,62.5777,124614.0
2017-10-06 15:20:00,69.12,69.13,69.06,69.08,69411.0,62.5686,62.5777,62.5143,62.5324,69411.0
2017-10-06 15:30:00,69.07,69.22,69.07,69.18,146040.0,62.5234,62.6591,62.5234,62.6229,146040.0
2017-10-06 15:40:00,69.19,69.21,69.03,69.14,188014.0,62.632,62.6501,62.4871,62.5867,188014.0
2017-10-06 15:50:00,69.15,69.18,68.95,69.02,389920.0,62.5958,62.6229,62.4147,62.4781,389920.0
2017-10-09 09:30:00,69.1,69.28,68.93,69.15,45320.0,62.5505,62.7135,62.3966,62.5958,45320.0
2017-10-09 09:40:00,69.17,69.26,68.91,69.23,44228.0,62.6139,62.6953,62.3785,62.6682,44228.0
2017-10-09 09:50:00,69.22,69.38,69.1,69.33,46753.0,62.6591,62.804,62.5505,62.7587,46753.0
2017-10-09 10:00:00,69.34,69.41,69.24,69.34,80229.0,62.7678,62.8311,62.6772,62.7678,80229.0
2017-10-09 10:10:00,69.35,69.37,69.26,69.33,47375.0,62.7768,62.7949,62.6953,62.7587,47375.0
2017-10-09 10:20:00,69.35,69.52,69.33,69.52,32212.0,62.7768,62.9307,62.7587,62.9307,32212.0
2017-10-09 10:30:00,69.52,69.55,69.42,69.51,25916.0,62.9307,62.9579,62.8402,62.9217,25916.0
2017-10-09 10:40:00,69.51,69.51,69.4,69.42,20046.0,62.9217,62.9217,62.8221,62.8402,20046.0
2017-10-09 10:50:00,69.42,69.47,69.42,69.44,21209.0,62.8402,62.8854,62.8402,62.8583,21209.0
2017-10-09 11:00:00,69.44,69.46,69.4,69.46,20446.0,62.8583,62.8764,62.8221,62.8764,20446.0
2017-10-09 11:10:00,69.46,69.55,69.45,69.54,19480.0,62.8764,62.9579,62.8673,62.9488,19480.0
2017-10-09 11:20:00,69.53,69.54,69.47,69.49,20915.0,62.9398,62.9488,62.8854,62.9035,20915.0
2017-10-09 11:30:00,69.48,69.51,69.34,69.34,26504.0,62.8945,62.9217,62.7678,62.7678,26504.0
2017-10-09 11:40:00,69.35,69.35,69.26,69.28,26676.0,62.7768,62.7768,62.6953,62.7135,26676.0
2017-10-09 11:50:00,69.3,69.31,69.25,69.26,17846.0,62.7316,62.7406,62.6863,62.6953,17846.0
2017-10-09 12:00:00,69.26,69.43,69.25,69.39,19671.0,62.6953,62.8492,62.6863,62.813,19671.0
2017-10-09 12:10:00,69.4,69.45,69.4,69.4,20817.0,62.8221,62.8673,62.8221,62.8221,20817.0
2017-10-09 12:20:00,69.41,69.52,69.4,69.52,18021.0,62.8311,62.9307,62.8221,62.9307,18021.0
2017-10-09 12:30:00,69.53,69.64,69.5,69.53,28534.0,62.9398,63.0393,62.9126,62.9398,28534.0
2017-10-09 12:40:00,69.53,69.55,69.48,69.48,16596.0,62.9398,62.9579,62.8945,62.8945,16596.0
2017-10-09 12:50:00,69.48,69.51,69.45,69.47,20664.0,62.8945,62.9217,62.8673,62.8854,20664.0
2017-10-09 13:00:00,69.47,69.48,69.45,69.47,16448.0,62.8854,62.8945,62.8673,62.8854,16448.0
2017-10-09 13:10:00,69.47,69.52,69.45,69.5,12759.0,62.8854,62.9307,62.8673,62.9126,12759.0
2017-10-09 13:20:00,69.5,69.57,69.49,69.57,13114.0,62.9126,62.976,62.9035,62.976,13114.0
2017-10-09 13:30:00,69.57,69.62,69.55,69.62,15348.0,62.976,63.0212,62.9579,63.0212,15348.0
2017-10-09 13:40:00,69.63,69.65,69.61,69.63,18087.0,63.0303,63.0484,63.0122,63.0303,18087.0
2017-10-09 13:50:00,69.62,69.63,69.6,69.6,11350.0,63.0212,63.0303,63.0031,63.0031,11350.0
2017-10-09 14:00:00,69.6,69.61,69.51,69.57,30411.0,63.0031,63.0122,62.9217,62.976,30411.0
2017-10-09 14:10:00,69.58,69.6,69.57,69.59,12854.0,62.985,63.0031,62.976,62.9941,12854.0
2017-10-09 14:20:00,69.59,69.75,69.58,69.75,142164.0,62.9941,63.1389,62.985,63.1389,142164.0
2017-10-09 14:30:00,69.75,69.75,69.61,69.62,32046.0,63.1389,63.1389,63.0122,63.0212,32046.0
2017-10-09 14:40:00,69.62,69.65,69.59,69.6,22016.0,63.0212,63.0484,62.9941,63.0031,22016.0
2017-10-09 14:50:00,69.6,69.61,69.53,69.53,32681.0,63.0031,63.0122,62.9398,62.9398,32681.0
2017-10-09 15:00:00,69.53,69.54,69.41,69.41,23003.0,62.9398,62.9488,62.8311,62.8311,23003.0
2017-10-09 15:10:00,69.4,69.42,69.33,69.39,38097.0,62.8221,62.8402,62.7587,62.813,38097.0
2017-10-09 15:20:00,69.4,69.47,69.39,69.47,26902.0,62.8221,62.8854,62.813,62.8854,26902.0
2017-10-09 15:30:00,69.47,69.48,69.41,69.41,41823.0,62.8854,62.8945,62.8311,62.8311,41823.0
2017-10-09 15:40:00,69.41,69.43,69.36,69.42,80859.0,62.8311,62.8492,62.7859,62.8402,80859.0
2017-10-09 15:50:00,69.42,69.51,69.42,69.47,136225.0,62.8402,62.9217,62.8402,62.8854,136225.0
2017-10-10 09:30:00,69.59,69.64,69.48,69.56,58384.0,62.9941,63.0393,62.8945,62.9669,58384.0
2017-10-10 09:40:00,69.61,69.75,69.58,69.64,47518.0,63.0122,63.1389,62.985,63.0393,47518.0
2017-10-10 09:50:00,69.63,69.7,69.59,69.7,17736.0,63.0303,63.0936,62.9941,63.0936,17736.0
2017-10-10 10:00:00,69.7,69.94,69.7,69.83,63578.0,63.0936,63.3109,63.0936,63.2113,63578.0
2017-10-10 10:10:00,69.84,69.84,69.46,69.54,41187.0,63.2204,63.2204,62.8764,62.9488,41187.0
2017-10-10 10:20:00,69.53,69.62,69.37,69.4,29140.0,62.9398,63.0212,62.7949,62.8221,29140.0
2017-10-10 10:30:00,69.4,69.52,69.37,69.46,31741.0,62.8221,62.9307,62.7949,62.8764,31741.0
2017-10-10 10:40:00,69.47,69.49,69.3,69.36,78757.0,62.8854,62.9035,62.7316,62.7859,78757.0
2017-10-10 10:50:00,69.37,69.4,69.25,69.3,39608.0,62.7949,62.8221,62.6863,62.7316,39608.0
2017-10-10 11:00:00,69.33,69.45,69.33,69.43,33292.0,62.7587,62.8673,62.7587,62.8492,33292.0
2017-10-10 11:10:00,69.42,69.42,69.2,69.23,41986.0,62.8402,62.8402,62.641,62.6682,41986.0
2017-10-10 11:20:00,69.25,69.38,69.2,69.33,26998.0,62.6863,62.804,62.641,62.7587,26998.0
2017-10-10 11:30:00,69.33,69.42,69.31,69.41,17948.0,62.7587,62.8402,62.7406,62.8311,17948.0
2017-10-10 11:40:00,69.42,69.45,69.4,69.43,20856.0,62.8402,62.8673,62.8221,62.8492,20856.0
2017-10-10 11:50:00,69.43,69.45,69.34,69.4,35003.0,62.8492,62.8673,62.7678,62.8221,35003.0
2017-10-10 12:00:00,69.39,69.55,69.38,69.5,17936.0,62.813,62.9579,62.804,62.9126,17936.0
2017-10-10 12:10:00,69.52,69.53,69.41,69.42,23394.0,62.9307,62.9398,62.8311,62.8402,23394.0
2017-10-10 12:20:00,69.42,69.54,69.39,69.53,13957.0,62.8402,62.9488,62.813,62.9398,13957.0
2017-10-10 12:30:00,69.53,69.55,69.44,69.48,20989.0,62.9398,62.9579,62.8583,62.8945,20989.0
2017-10-10 12:40:00,69.5,69.61,69.49,69.61,14787.0,62.9126,63.0122,62.9035,63.0122,14787.0
2017-10-10 12:50:00,69.61,69.64,69.54,69.55,15313.0,63.0122,63.0393,62.9488,62.9579,15313.0
2017-10-10 13:00:00,69.53,69.54,69.45,69.48,20650.0,62.9398,62.9488,62.8673,62.8945,20650.0
2017-10-10 13:10:00,69.48,69.6,69.47,69.56,17717.0,62.8945,63.0031,62.8854,62.9669,17717.0
2017-10-10 13:20:00,69.56,69.67,69.55,69.65,19075.0,62.9669,63.0665,62.9579,63.0484,19075.0
2017-10-10 13:30:00,69.65,69.68,69.6,69.67,20902.0,63.0484,63.0755,63.0031,63.0665,20902.0
2017-10-10 13:40:00,69.68,69.73,69.63,69.73,21255.0,63.0755,63.1208,63.0303,63.1208,21255.0
2017-10-10 13:50:00,69.73,69.79,69.71,69.78,23942.0,63.1208,63.1751,63.1027,63.1661,23942.0
2017-10-10 14:00:00,69.78,69.81,69.75,69.78,16442.0,63.1661,63.1932,63.1389,63.1661,16442.0
2017-10-10 14:10:00,69.77,69.79,69.72,69.75,26444.0,63.157,63.1751,63.1117,63.1389,26444.0
2017-10-10 14:20:00,69.76,69.83,69.75,69.82,20182.0,63.148,63.2113,63.1389,63.2023,20182.0
2017-10-10 14:30:00,69.82,69.83,69.76,69.81,18331.0,63.2023,63.2113,63.148,63.1932,18331.0
2017-10-10 14:40:00,69.8,69.84,69.79,69.81,22043.0,63.1842,63.2204,63.1751,63.1932,22043.0
2017-10-10 14:50:00,69.81,69.83,69.74,69.74,26896.0,63.1932,63.2113,63.1299,63.1299,26896.0
2017-10-10 15:00:00,69.74,69.77,69.73,69.77,17367.0,63.1299,63.157,63.1208,63.157,17367.0
2017-10-10 15:10:00,69.77,69.83,69.76,69.8,30628.0,63.157,63.2113,63.148,63.1842,30628.0
2017-10-10 15:20:00,69.79,69.81,69.74,69.75,29209.0,63.1751,63.1932,63.1299,63.1389,29209.0
2017-10-10 15:30:00,69.75,69.77,69.72,69.72,32394.0,63.1389,63.157,63.1117,63.1117,32394.0
2017-10-10 15:40:00,69.72,69.73,69.67,69.72,41347.0,63.1117,63.1208,63.0665,63.1117,41347.0
2017-10-10 15:50:00,69.72,69.72,69.63,69.68,140068.0,63.1117,63.1117,63.0303,63.0755,140068.0
2017-10-11 09:30:00,69.78,69.87,69.62,69.68,41382.0,63.1661,63.2475,63.0212,63.0755,41382.0
2017-10-11 09:40:00,69.7,69.9,69.64,69.86,30200.0,63.0936,63.2747,63.0393,63.2385,30200.0
2017-10-11 09:50:00,69.89,69.92,69.66,69.66,19445.0,63.2656,63.2928,63.0574,63.0574,19445.0
2017-10-11 10:00:00,69.69,69.81,69.6,69.72,20933.0,63.0846,63.1932,63.0031,63.1117,20933.0
2017-10-11 10:10:00,69.7,69.88,69.69,69.83,22068.0,63.0936,63.2566,63.0846,63.2113,22068.0
2017-10-11 10:20:00,69.83,69.97,69.78,69.91,36006.0,63.2113,63.3381,63.1661,63.2837,36006.0
2017-10-11 10:30:00,69.93,70.0,69.86,69.95,20683.0,63.3018,63.3652,63.2385,63.3199,20683.0
2017-10-11 10:40:00,69.95,69.98,69.88,69.92,35241.0,63.3199,63.3471,63.2566,63.2928,35241.0
2017-10-11 10:50:00,69.92,69.93,69.81,69.82,15520.0,63.2928,63.3018,63.1932,63.2023,15520.0
2017-10-11 11:00:00,69.84,69.92,69.81,69.89,16239.0,63.2204,63.2928,63.1932,63.2656,16239.0
2017-10-11 11:10:00,69.91,69.94,69.87,69.93,15552.0,63.2837,63.3109,63.2475,63.3018,15552.0
2017-10-11 11:20:00,69.93,69.93,69.84,69.88,9874.0,63.3018,63.3018,63.2204,63.2566,9874.0
2017-10-11 11:30:00,69.9,69.97,69.9,69.92,16394.0,63.2747,63.3381,63.2747,63.2928,16394.0
2017-10-11 11:40:00,69.92,69.92,69.74,69.74,16986.0,63.2928,63.2928,63.1299,63.1299,16986.0
2017-10-11 11:50:00,69.74,69.8,69.73,69.74,24122.0,63.1299,63.1842,63.1208,63.1299,24122.0
2017-10-11 12:00:00,69.73,69.73,69.64,69.66,27771.0,63.1208,63.1208,63.0393,63.0574,27771.0
2017-10-11 12:10:00,69.66,69.71,69.61,69.65,22123.0,63.0574,63.1027,63.0122,63.0484,22123.0
2017-10-11 12:20:00,69.64,69.73,69.63,69.7,31891.0,63.0393,63.1208,63.0303,63.0936,31891.0
2017-10-11 12:30:00,69.7,69.8,69.7,69.76,15523.0,63.0936,63.1842,63.0936,63.148,15523.0
2017-10-11 12:40:00,69.76,69.77,69.72,69.76,12395.0,63.148,63.157,63.1117,63.148,12395.0
2017-10-11 12:50:00,69.76,69.78,69.74,69.75,14635.0,63.148,63.1661,63.1299,63.1389,14635.0
2017-10-11 13:00:00,69.75,69.77,69.74,69.74,8318.0,63.1389,63.157,63.1299,63.1299,8318.0
2017-10-11 13:10:00,69.77,69.77,69.65,69.69,15472.0,63.157,63.157,63.0484,63.0846,15472.0
2017-10-11 13:20:00,69.69,69.74,69.69,69.73,7328.0,63.0846,63.1299,63.0846,63.1208,7328.0
2017-10-11 13:30:00,69.73,69.76,69.71,69.74,12401.0,63.1208,63.148,63.1027,63.1299,12401.0
2017-10-11 13:40:00,69.74,69.77,69.72,69.77,15291.0,63.1299,63.157,63.1117,63.157,15291.0
2017-10-11 13:50:00,69.77,69.83,69.77,69.83,20873.0,63.157,63.2113,63.157,63.2113,20873.0
2017-10-11 14:00:00,69.83,69.89,69.81,69.87,27752.0,63.2113,63.2656,63.1932,63.2475,27752.0
2017-10-11 14:10:00,69.89,69.98,69.88,69.97,21370.0,63.2656,63.3471,63.2566,63.3381,21370.0
2017-10-11 14:20:00,69.97,69.98,69.86,69.88,27399.0,63.3381,63.3471,63.2385,63.2566,27399.0
2017-10-11 14:30:00,69.87,69.9,69.85,69.86,21347.0,63.2475,63.2747,63.2294,63.2385,21347.0
2017-10-11 14:40:00,69.86,69.89,69.84,69.86,21325.0,63.2385,63.2656,63.2204,63.2385,21325.0
2017-10-11 14:50:00,69.86,69.87,69.85,69.85,14025.0,63.2385,63.2475,63.2294,63.2294,14025.0
2017-10-11 15:00:00,69.86,69.97,69.86,69.94,30605.0,63.2385,63.3381,63.2385,63.3109,30605.0
2017-10-11 15:10:00,69.95,69.98,69.94,69.95,31869.0,63.3199,63.3471,63.3109,63.3199,31869.0
2017-10-11 15:20:00,69.95,69.98,69.9,69.95,31252.0,63.3199,63.3471,63.2747,63.3199,31252.0
2017-10-11 15:30:00,69.95,70.01,69.95,70.01,40840.0,63.3199,63.3743,63.3199,63.3743,40840.0
2017-10-11 15:40:00,70.01,70.06,70.0,70.04,63467.0,63.3743,63.4195,63.3652,63.4014,63467.0
2017-10-11 15:50:00,70.04,70.1,70.03,70.07,162703.0,63.4014,63.4557,63.3924,63.4286,162703.0
2017-10-12 09:30:00,70.02,70.63,70.01,70.45,45148.0,63.3833,63.9355,63.3743,63.7726,45148.0
2017-10-12 09:40:00,70.45,70.69,70.43,70.54,39591.0,63.7726,63.9898,63.7545,63.854,39591.0
2017-10-12 09:50:00,70.53,70.53,70.15,70.17,26836.0,63.845,63.845,63.501,63.5191,26836.0
2017-10-12 10:00:00,70.2,70.25,70.04,70.19,61335.0,63.5463,63.5915,63.4014,63.5372,61335.0
2017-10-12 10:10:00,70.22,70.22,70.06,70.19,29313.0,63.5644,63.5644,63.4195,63.5372,29313.0
2017-10-12 10:20:00,70.2,70.25,70.13,70.13,13567.0,63.5463,63.5915,63.4829,63.4829,13567.0
2017-10-12 10:30:00,70.13,70.21,70.07,70.21,42590.0,63.4829,63.5553,63.4286,63.5553,42590.0
2017-10-12 10:40:00,70.2,70.26,70.16,70.24,30838.0,63.5463,63.6006,63.51,63.5825,30838.0
2017-10-12 10:50:00,70.24,70.24,70.05,70.08,48356.0,63.5825,63.5825,63.4105,63.4376,48356.0
2017-10-12 11:00:00,70.09,70.13,70.04,70.08,44812.0,63.4467,63.4829,63.4014,63.4376,44812.0
2017-10-12 11:10:00,70.08,70.17,70.03,70.15,47493.0,63.4376,63.5191,63.3924,63.501,47493.0
2017-10-12 11:20:00,70.15,70.2,70.13,70.18,33887.0,63.501,63.5463,63.4829,63.5281,33887.0
2017-10-12 11:30:00,70.18,70.2,70.05,70.09,52029.0,63.5281,63.5463,63.4105,63.4467,52029.0
2017-10-12 11:40:00,70.08,70.15,70.07,70.15,31746.0,63.4376,63.501,63.4286,63.501,31746.0
2017-10-12 11:50:00,70.16,70.16,70.08,70.12,26999.0,63.51,63.51,63.4376,63.4738,26999.0
2017-10-12 12:00:00,70.12,70.14,70.05,70.14,24608.0,63.4738,63.4919,63.4105,63.4919,24608.0
2017-10-12 12:10:00,70.14,70.27,70.12,70.26,28041.0,63.4919,63.6096,63.4738,63.6006,28041.0
2017-10-12 12:20:00,70.26,70.29,70.24,70.27,9784.0,63.6006,63.6277,63.5825,63.6096,9784.0
2017-10-12 12:30:00,70.27,70.27,70.23,70.25,10504.0,63.6096,63.6096,63.5734,63.5915,10504.0
2017-10-12 12:40:00,70.24,70.25,70.21,70.21,11530.0,63.5825,63.5915,63.5553,63.5553,11530.0
2017-10-12 12:50:00,70.22,70.26,70.19,70.24,14238.0,63.5644,63.6006,63.5372,63.5825,14238.0
2017-10-12 13:00:00,70.24,70.26,70.24,70.26,5709.0,63.5825,63.6006,63.5825,63.6006,5709.0
2017-10-12 13:10:00,70.26,70.33,70.26,70.31,15068.0,63.6006,63.6639,63.6006,63.6458,15068.0
2017-10-12 13:20:00,70.31,70.33,70.25,70.27,43459.0,63.6458,63.6639,63.5915,63.6096,43459.0
2017-10-12 13:30:00,70.27,70.27,70.2,70.2,35972.0,63.6096,63.6096,63.5463,63.5463,35972.0
2017-10-12 13:40:00,70.2,70.24,70.2,70.24,23007.0,63.5463,63.5825,63.5463,63.5825,23007.0
2017-10-12 13:50:00,70.23,70.29,70.21,70.28,11707.0,63.5734,63.6277,63.5553,63.6187,11707.0
2017-10-12 14:00:00,70.28,70.29,70.26,70.27,15320.0,63.6187,63.6277,63.6006,63.6096,15320.0
2017-10-12 14:10:00,70.27,70.27,70.24,70.26,18982.0,63.6096,63.6096,63.5825,63.6006,18982.0
2017-10-12 14:20:00,70.25,70.27,70.25,70.27,11255.0,63.5915,63.6096,63.5915,63.6096,11255.0
2017-10-12 14:30:00,70.27,70.29,70.25,70.25,15842.0,63.6096,63.6277,63.5915,63.5915,15842.0
2017-10-12 14:40:00,70.26,70.26,70.21,70.21,19105.0,63.6006,63.6006,63.5553,63.5553,19105.0
2017-10-12 14:50:00,70.2,70.2,70.11,70.14,22715.0,63.5463,63.5463,63.4648,63.4919,22715.0
2017-10-12 15:00:00,70.14,70.16,70.14,70.15,18114.0,63.4919,63.51,63.4919,63.501,18114.0
2017-10-12 15:10:00,70.16,70.19,70.15,70.16,31182.0,63.51,63.5372,63.501,63.51,31182.0
2017-10-12 15:20:00,70.16,70.19,70.14,70.16,32780.0,63.51,63.5372,63.4919,63.51,32780.0
2017-10-12 15:30:00,70.16,70.16,70.12,70.12,38131.0,63.51,63.51,63.4738,63.4738,38131.0
2017-10-12 15:40:00,70.13,70.13,69.98,69.99,78660.0,63.4829,63.4829,63.3471,63.3562,78660.0
2017-10-12 15:50:00,70.0,70.0,69.89,69.91,248393.0,63.3652,63.3652,63.2656,63.2837,248393.0
2017-10-13 09:30:00,69.92,70.05,69.76,69.76,26363.0,63.2928,63.4105,63.148,63.148,26363.0
2017-10-13 09:40:00,69.79,69.82,69.59,69.68,20591.0,63.1751,63.2023,62.9941,63.0755,20591.0
2017-10-13 09:50:00,69.71,69.78,69.58,69.58,24131.0,63.1027,63.1661,62.985,62.985,24131.0
2017-10-13 10:00:00,69.59,69.74,69.59,69.69,35442.0,62.9941,63.1299,62.9941,63.0846,35442.0
2017-10-13 10:10:00,69.7,69.7,69.56,69.58,35567.0,63.0936,63.0936,62.9669,62.985,35567.0
2017-10-13 10:20:00,69.58,69.6,69.49,69.52,41997.0,62.985,63.0031,62.9035,62.9307,41997.0
2017-10-13 10:30:00,69.53,69.61,69.48,69.56,51250.0,62.9398,63.0122,62.8945,62.9669,51250.0
2017-10-13 10:40:00,69.57,69.66,69.56,69.59,39473.0,62.976,63.0574,62.9669,62.9941,39473.0
2017-10-13 10:50:00,69.59,69.59,69.5,69.54,31461.0,62.9941,62.9941,62.9126,62.9488,31461.0
2017-10-13 11:00:00,69.54,69.55,69.42,69.43,38054.0,62.9488,62.9579,62.8402,62.8492,38054.0
2017-10-13 11:10:00,69.44,69.45,69.34,69.42,39086.0,62.8583,62.8673,62.7678,62.8402,39086.0
2017-10-13 11:20:00,69.42,69.43,69.38,69.38,23653.0,62.8402,62.8492,62.804,62.804,23653.0
2017-10-13 11:30:00,69.39,69.42,69.35,69.35,25103.0,62.813,62.8402,62.7768,62.7768,25103.0
2017-10-13 11:40:00,69.35,69.38,69.34,69.34,15292.0,62.7768,62.804,62.7678,62.7678,15292.0
2017-10-13 11:50:00,69.34,69.35,69.31,69.33,25539.0,62.7678,62.7768,62.7406,62.7587,25539.0
2017-10-13 12:00:00,69.34,69.52,69.33,69.52,38687.0,62.7678,62.9307,62.7587,62.9307,38687.0
2017-10-13 12:10:00,69.52,69.58,69.52,69.56,19640.0,62.9307,62.985,62.9307,62.9669,19640.0
2017-10-13 12:20:00,69.55,69.65,69.55,69.62,17878.0,62.9579,63.0484,62.9579,63.0212,17878.0
2017-10-13 12:30:00,69.61,69.67,69.59,69.67,15543.0,63.0122,63.0665,62.9941,63.0665,15543.0
2017-10-13 12:40:00,69.66,69.66,69.62,69.65,13939.0,63.0574,63.0574,63.0212,63.0484,13939.0
2017-10-13 12:50:00,69.65,69.67,69.47,69.47,36024.0,63.0484,63.0665,62.8854,62.8854,36024.0
2017-10-13 13:00:00,69.48,69.58,69.48,69.5,43692.0,62.8945,62.985,62.8945,62.9126,43692.0
2017-10-13 13:10:00,69.51,69.56,69.51,69.53,18417.0,62.9217,62.9669,62.9217,62.9398,18417.0
2017-10-13 13:20:00,69.54,69.55,69.49,69.53,21325.0,62.9488,62.9579,62.9035,62.9398,21325.0
2017-10-13 13:30:00,69.53,69.54,69.49,69.49,22672.0,62.9398,62.9488,62.9035,62.9035,22672.0
2017-10-13 13:40:00,69.49,69.52,69.47,69.48,18962.0,62.9035,62.9307,62.8854,62.8945,18962.0
2017-10-13 13:50:00,69.48,69.49,69.41,69.41,19586.0,62.8945,62.9035,62.8311,62.8311,19586.0
2017-10-13 14:00:00,69.41,69.54,69.37,69.51,39332.0,62.8311,62.9488,62.7949,62.9217,39332.0
2017-10-13 14:10:00,69.52,69.53,69.45,69.46,34491.0,62.9307,62.9398,62.8673,62.8764,34491.0
2017-10-13 14:20:00,69.45,69.49,69.42,69.43,16464.0,62.8673,62.9035,62.8402,62.8492,16464.0
2017-10-13 14:30:00,69.44,69.51,69.4,69.43,45494.0,62.8583,62.9217,62.8221,62.8492,45494.0
2017-10-13 14:40:00,69.43,69.43,69.39,69.41,31720.0,62.8492,62.8492,62.813,62.8311,31720.0
2017-10-13 14:50:00,69.42,69.5,69.41,69.49,26048.0,62.8402,62.9126,62.8311,62.9035,26048.0
2017-10-13 15:00:00,69.48,69.52,69.41,69.52,36313.0,62.8945,62.9307,62.8311,62.9307,36313.0
2017-10-13 15:10:00,69.51,69.52,69.47,69.52,22621.0,62.9217,62.9307,62.8854,62.9307,22621.0
2017-10-13 15:20:00,69.53,69.58,69.52,69.57,31688.0,62.9398,62.985,62.9307,62.976,31688.0
2017-10-13 15:30:00,69.56,69.57,69.44,69.45,54134.0,62.9669,62.976,62.8583,62.8673,54134.0
2017-10-13 15:40:00,69.45,69.45,69.36,69.42,92552.0,62.8673,62.8673,62.7859,62.8402,92552.0
2017-10-13 15:50:00,69.42,69.43,69.34,69.42,224049.0,62.8402,62.8492,62.7678,62.8402,224049.0
2017-10-16 09:30:00,69.41,69.46,69.15,69.28,61127.0,62.8311,62.8764,62.5958,62.7135,61127.0
2017-10-16 09:40:00,69.25,69.28,69.05,69.08,33627.0,62.6863,62.7135,62.5053,62.5324,33627.0
2017-10-16 09:50:00,69.07,69.1,68.91,68.92,55663.0,62.5234,62.5505,62.3785,62.3876,55663.0
2017-10-16 10:00:00,68.91,68.91,68.63,68.81,83064.0,62.3785,62.3785,62.1251,62.288,83064.0
2017-10-16 10:10:00,68.88,69.04,68.87,69.0,30151.0,62.3514,62.4962,62.3423,62.46,30151.0
2017-10-16 10:20:00,69.0,69.05,68.94,68.94,20071.0,62.46,62.5053,62.4057,62.4057,20071.0
2017-10-16 10:30:00,68.94,69.02,68.9,69.02,14842.0,62.4057,62.4781,62.3695,62.4781,14842.0
2017-10-16 10:40:00,69.03,69.04,68.95,69.03,37348.0,62.4871,62.4962,62.4147,62.4871,37348.0
2017-10-16 10:50:00,69.03,69.06,68.95,68.98,21247.0,62.4871,62.5143,62.4147,62.4419,21247.0
2017-10-16 11:00:00,68.99,69.01,68.95,68.96,24654.0,62.4509,62.469,62.4147,62.4238,24654.0
2017-10-16 11:10:00,68.97,69.02,68.96,69.0,70980.0,62.4328,62.4781,62.4238,62.46,70980.0
2017-10-16 11:20:00,69.01,69.02,68.94,68.95,42899.0,62.469,62.4781,62.4057,62.4147,42899.0
2017-10-16 11:30:00,68.99,69.04,68.96,69.0,39954.0,62.4509,62.4962,62.4238,62.46,39954.0
2017-10-16 11:40:00,69.0,69.01,68.98,69.0,53896.0,62.46,62.469,62.4419,62.46,53896.0
2017-10-16 11:50:00,69.0,69.0,68.86,68.89,33843.0,62.46,62.46,62.3333,62.3604,33843.0
2017-10-16 12:00:00,68.9,68.93,68.79,68.79,37411.0,62.3695,62.3966,62.2699,62.2699,37411.0
2017-10-16 12:10:00,68.8,68.81,68.7,68.76,48085.0,62.2789,62.288,62.1884,62.2427,48085.0
2017-10-16 12:20:00,68.76,68.77,68.69,68.72,49312.0,62.2427,62.2518,62.1794,62.2065,49312.0
2017-10-16 12:30:00,68.73,68.74,68.65,68.67,175689.0,62.2156,62.2246,62.1432,62.1613,175689.0
2017-10-16 12:40:00,68.67,68.7,68.65,68.69,46879.0,62.1613,62.1884,62.1432,62.1794,46879.0
2017-10-16 12:50:00,68.69,68.7,68.62,68.69,70944.0,62.1794,62.1884,62.116,62.1794,70944.0
2017-10-16 13:00:00,68.69,68.81,68.67,68.73,111037.0,62.1794,62.288,62.1613,62.2156,111037.0
2017-10-16 13:10:00,68.73,68.75,68.67,68.72,80932.0,62.2156,62.2337,62.1613,62.2065,80932.0
2017-10-16 13:20:00,68.72,68.82,68.68,68.77,60567.0,62.2065,62.2971,62.1703,62.2518,60567.0
2017-10-16 13:30:00,68.78,68.92,68.73,68.78,55054.0,62.2608,62.3876,62.2156,62.2608,55054.0
2017-10-16 13:40:00,68.78,68.79,68.67,68.69,53115.0,62.2608,62.2699,62.1613,62.1794,53115.0
2017-10-16 13:50:00,68.69,68.73,68.49,68.56,109215.0,62.1794,62.2156,61.9983,62.0617,109215.0
2017-10-16 14:00:00,68.56,68.6,68.48,68.51,123617.0,62.0617,62.0979,61.9893,62.0164,123617.0
2017-10-16 14:10:00,68.51,68.61,68.5,68.6,57995.0,62.0164,62.107,62.0074,62.0979,57995.0
2017-10-16 14:20:00,68.6,68.62,68.51,68.53,77879.0,62.0979,62.116,62.0164,62.0345,77879.0
2017-10-16 14:30:00,68.54,68.56,68.5,68.55,108145.0,62.0436,62.0617,62.0074,62.0526,108145.0
2017-10-16 14:40:00,68.55,68.55,68.47,68.54,79845.0,62.0526,62.0526,61.9802,62.0436,79845.0
2017-10-16 14:50:00,68.53,68.54,68.45,68.51,54594.0,62.0345,62.0436,61.9621,62.0164,54594.0
2017-10-16 15:00:00,68.52,68.52,68.36,68.36,188694.0,62.0255,62.0255,61.8807,61.8807,188694.0
2017-10-16 15:10:00,68.37,68.59,68.32,68.53,210240.0,61.8897,62.0889,61.8444,62.0345,210240.0
2017-10-16 15:20:00,68.53,68.53,68.44,68.51,74769.0,62.0345,62.0345,61.9531,62.0164,74769.0
2017-10-16 15:30:00,68.52,68.52,68.44,68.44,121149.0,62.0255,62.0255,61.9531,61.9531,121149.0
2017-10-16 15:40:00,68.44,68.51,68.38,68.4,328994.0,61.9531,62.0164,61.8988,61.9169,328994.0
2017-10-16 15:50:00,68.39,68.41,68.37,68.39,397542.0,61.9078,61.9259,61.8897,61.9078,397542.0
2017-10-17 09:30:00,68.6,68.63,68.21,68.35,78304.0,62.0979,62.1251,61.7449,61.8716,78304.0
2017-10-17 09:40:00,68.31,68.4,68.25,68.35,258161.0,61.8354,61.9169,61.7811,61.8716,258161.0
2017-10-17 09:50:00,68.35,68.57,68.35,68.48,239215.0,61.8716,62.0707,61.8716,61.9893,239215.0
2017-10-17 10:00:00,68.48,68.51,68.4,68.46,138041.0,61.9893,62.0164,61.9169,61.9712,138041.0
2017-10-17 10:10:00,68.46,68.51,68.43,68.46,94033.0,61.9712,62.0164,61.944,61.9712,94033.0
2017-10-17 10:20:00,68.46,68.52,68.45,68.49,90702.0,61.9712,62.0255,61.9621,61.9983,90702.0
2017-10-17 10:30:00,68.51,68.51,68.46,68.49,78578.0,62.0164,62.0164,61.9712,61.9983,78578.0
2017-10-17 10:40:00,68.49,68.5,68.36,68.38,52467.0,61.9983,62.0074,61.8807,61.8988,52467.0
2017-10-17 10:50:00,68.38,68.42,68.35,68.39,48668.0,61.8988,61.935,61.8716,61.9078,48668.0
2017-10-17 11:00:00,68.39,68.42,68.37,68.39,53890.0,61.9078,61.935,61.8897,61.9078,53890.0
2017-10-17 11:10:00,68.39,68.5,68.39,68.49,134361.0,61.9078,62.0074,61.9078,61.9983,134361.0
2017-10-17 11:20:00,68.49,68.51,68.45,68.49,210629.0,61.9983,62.0164,61.9621,61.9983,210629.0
2017-10-17 11:30:00,68.49,68.5,68.41,68.47,147167.0,61.9983,62.0074,61.9259,61.9802,147167.0
2017-10-17 11:40:00,68.47,68.48,68.44,68.45,79690.0,61.9802,61.9893,61.9531,61.9621,79690.0
2017-10-17 11:50:00,68.46,68.46,68.37,68.38,58667.0,61.9712,61.9712,61.8897,61.8988,58667.0
2017-10-17 12:00:00,68.38,68.41,68.34,68.38,56433.0,61.8988,61.9259,61.8625,61.8988,56433.0
2017-10-17 12:10:00,68.39,68.41,68.36,68.39,46181.0,61.9078,61.9259,61.8807,61.9078,46181.0
2017-10-17 12:20:00,68.4,68.4,68.33,68.38,60203.0,61.9169,61.9169,61.8535,61.8988,60203.0
2017-10-17 12:30:00,68.38,68.39,68.34,68.37,42252.0,61.8988,61.9078,61.8625,61.8897,42252.0
2017-10-17 12:40:00,68.37,68.38,68.34,68.36,30304.0,61.8897,61.8988,61.8625,61.8807,30304.0
2017-10-17 12:50:00,68.36,68.36,68.35,68.35,23884.0,61.8807,61.8807,61.8716,61.8716,23884.0
2017-10-17 13:00:00,68.36,68.36,68.35,68.35,27925.0,61.8807,61.8807,61.8716,61.8716,27925.0
2017-10-17 13:10:00,68.35,68.36,68.3,68.3,58667.0,61.8716,61.8807,61.8263,61.8263,58667.0
2017-10-17 13:20:00,68.31,68.33,68.28,68.3,46650.0,61.8354,61.8535,61.8082,61.8263,46650.0
2017-10-17 13:30:00,68.29,68.31,68.24,68.25,39570.0,61.8173,61.8354,61.772,61.7811,39570.0
2017-10-17 13:40:00,68.25,68.26,68.22,68.25,31734.0,61.7811,61.7901,61.7539,61.7811,31734.0
2017-10-17 13:50:00,68.26,68.28,68.23,68.26,37482.0,61.7901,61.8082,61.763,61.7901,37482.0
2017-10-17 14:00:00,68.26,68.26,68.17,68.18,42811.0,61.7901,61.7901,61.7087,61.7177,42811.0
2017-10-17 14:10:00,68.19,68.3,68.16,68.3,42777.0,61.7268,61.8263,61.6996,61.8263,42777.0
2017-10-17 14:20:00,68.3,68.3,68.18,68.23,67289.0,61.8263,61.8263,61.7177,61.763,67289.0
2017-10-17 14:30:00,68.23,68.23,68.06,68.11,77349.0,61.763,61.763,61.6091,61.6543,77349.0
2017-10-17 14:40:00,68.11,68.12,68.02,68.06,77448.0,61.6543,61.6634,61.5729,61.6091,77448.0
2017-10-17 14:50:00,68.06,68.13,68.04,68.13,64859.0,61.6091,61.6725,61.591,61.6725,64859.0
2017-10-17 15:00:00,68.14,68.15,68.09,68.13,76754.0,61.6815,61.6906,61.6362,61.6725,76754.0
2017-10-17 15:10:00,68.13,68.15,68.09,68.11,96586.0,61.6725,61.6906,61.6362,61.6543,96586.0
2017-10-17 15:20:00,68.11,68.11,68.03,68.06,115224.0,61.6543,61.6543,61.5819,61.6091,115224.0
2017-10-17 15:30:00,68.06,68.11,67.98,68.11,209783.0,61.6091,61.6543,61.5367,61.6543,209783.0
2017-10-17 15:40:00,68.11,68.14,68.06,68.1,235207.0,61.6543,61.6815,61.6091,61.6453,235207.0
2017-10-17 15:50:00,68.1,68.2,68.08,68.18,462621.0,61.6453,61.7358,61.6272,61.7177,462621.0
2017-10-18 09:30:00,68.39,68.64,68.35,68.44,68542.0,61.9078,62.1341,61.8716,61.9531,68542.0
2017-10-18 09:40:00,68.41,68.42,68.16,68.26,33523.0,61.9259,61.935,61.6996,61.7901,33523.0
2017-10-18 09:50:00,68.29,68.37,68.24,68.29,20990.0,61.8173,61.8897,61.772,61.8173,20990.0
2017-10-18 10:00:00,68.3,68.35,68.14,68.14,39245.0,61.8263,61.8716,61.6815,61.6815,39245.0
2017-10-18 10:10:00,68.14,68.34,68.14,68.26,28955.0,61.6815,61.8625,61.6815,61.7901,28955.0
2017-10-18 10:20:00,68.25,68.35,68.24,68.32,45056.0,61.7811,61.8716,61.772,61.8444,45056.0
2017-10-18 10:30:00,68.31,68.34,68.28,68.28,52398.0,61.8354,61.8625,61.8082,61.8082,52398.0
2017-10-18 10:40:00,68.28,68.64,68.27,68.61,51627.0,61.8082,62.1341,61.7992,62.107,51627.0
2017-10-18 10:50:00,68.61,68.65,68.44,68.47,65740.0,62.107,62.1432,61.9531,61.9802,65740.0
2017-10-18 11:00:00,68.52,68.58,68.47,68.58,29076.0,62.0255,62.0798,61.9802,62.0798,29076.0
2017-10-18 11:10:00,68.58,68.6,68.38,68.4,41489.0,62.0798,62.0979,61.8988,61.9169,41489.0
2017-10-18 11:20:00,68.41,68.44,68.28,68.3,32707.0,61.9259,61.9531,61.8082,61.8263,32707.0
2017-10-18 11:30:00,68.3,68.31,68.26,68.29,29167.0,61.8263,61.8354,61.7901,61.8173,29167.0
2017-10-18 11:40:00,68.28,68.3,68.23,68.28,29024.0,61.8082,61.8263,61.763,61.8082,29024.0
2017-10-18 11:50:00,68.28,68.31,68.28,68.3,23504.0,61.8082,61.8354,61.8082,61.8263,23504.0
2017-10-18 12:00:00,68.3,68.32,68.29,68.3,25564.0,61.8263,61.8444,61.8173,61.8263,25564.0
2017-10-18 12:10:00,68.3,68.31,68.23,68.23,27085.0,61.8263,61.8354,61.763,61.763,27085.0
2017-10-18 12:20:00,68.25,68.32,68.24,68.29,20231.0,61.7811,61.8444,61.772,61.8173,20231.0
2017-10-18 12:30:00,68.29,68.34,68.23,68.23,36231.0,61.8173,61.8625,61.763,61.763,36231.0
2017-10-18 12:40:00,68.22,68.26,68.13,68.17,33288.0,61.7539,61.7901,61.6725,61.7087,33288.0
2017-10-18 12:50:00,68.17,68.18,68.09,68.16,31758.0,61.7087,61.7177,61.6362,61.6996,31758.0
2017-10-18 13:00:00,68.16,68.25,68.15,68.2,38430.0,61.6996,61.7811,61.6906,61.7358,38430.0
2017-10-18 13:10:00,68.2,68.22,68.12,68.12,36004.0,61.7358,61.7539,61.6634,61.6634,36004.0
2017-10-18 13:20:00,68.12,68.13,68.02,68.04,46544.0,61.6634,61.6725,61.5729,61.591,46544.0
2017-10-18 13:30:00,68.04,68.04,67.99,68.0,36280.0,61.591,61.591,61.5457,61.5548,36280.0
2017-10-18 13:40:00,68.0,68.03,67.96,68.03,87416.0,61.5548,61.5819,61.5186,61.5819,87416.0
2017-10-18 13:50:00,68.02,68.12,68.02,68.08,40177.0,61.5729,61.6634,61.5729,61.6272,40177.0
2017-10-18 14:00:00,68.09,68.12,68.02,68.12,29134.0,61.6362,61.6634,61.5729,61.6634,29134.0
2017-10-18 14:10:00,68.12,68.13,67.96,68.06,31698.0,61.6634,61.6725,61.5186,61.6091,31698.0
2017-10-18 14:20:00,68.06,68.07,67.9,67.96,44194.0,61.6091,61.6181,61.4643,61.5186,44194.0
2017-10-18 14:30:00,67.96,67.97,67.88,67.94,35921.0,61.5186,61.5276,61.4461,61.5005,35921.0
2017-10-18 14:40:00,67.94,67.96,67.9,67.92,32210.0,61.5005,61.5186,61.4643,61.4824,32210.0
2017-10-18 14:50:00,67.92,67.96,67.91,67.95,28051.0,61.4824,61.5186,61.4733,61.5095,28051.0
2017-10-18 15:00:00,67.95,68.01,67.95,68.0,46586.0,61.5095,61.5638,61.5095,61.5548,46586.0
2017-10-18 15:10:00,68.01,68.11,68.0,68.1,37586.0,61.5638,61.6543,61.5548,61.6453,37586.0
2017-10-18 15:20:00,68.1,68.2,68.09,68.19,46132.0,61.6453,61.7358,61.6362,61.7268,46132.0
2017-10-18 15:30:00,68.2,68.3,68.19,68.3,54941.0,61.7358,61.8263,61.7268,61.8263,54941.0
2017-10-18 15:40:00,68.3,68.3,68.24,68.26,101291.0,61.8263,61.8263,61.772,61.7901,101291.0
2017-10-18 15:50:00,68.26,68.27,68.17,68.2,274706.0,61.7901,61.7992,61.7087,61.7358,274706.0
2017-10-19 09:30:00,67.62,67.8,67.05,67.05,146508.0,61.2108,61.3737,60.6948,60.6948,146508.0
2017-10-19 09:40:00,67.11,67.62,66.97,67.51,146351.0,60.7491,61.2108,60.6224,61.1112,146351.0
2017-10-19 09:50:00,67.49,67.49,67.31,67.4,192383.0,61.0931,61.0931,60.9302,61.0116,192383.0
2017-10-19 10:00:00,67.43,67.45,67.16,67.18,63801.0,61.0388,61.0569,60.7944,60.8125,63801.0
2017-10-19 10:10:00,67.19,67.28,67.14,67.19,53780.0,60.8215,60.903,60.7763,60.8215,53780.0
2017-10-19 10:20:00,67.2,67.25,67.17,67.22,98494.0,60.8306,60.8759,60.8034,60.8487,98494.0
2017-10-19 10:30:00,67.23,67.29,67.18,67.18,35336.0,60.8578,60.9121,60.8125,60.8125,35336.0
2017-10-19 10:40:00,67.19,67.23,67.12,67.17,26799.0,60.8215,60.8578,60.7582,60.8034,26799.0
2017-10-19 10:50:00,67.18,67.58,67.13,67.56,47850.0,60.8125,61.1746,60.7672,61.1565,47850.0
2017-10-19 11:00:00,67.56,67.71,67.33,67.36,75206.0,61.1565,61.2923,60.9483,60.9754,75206.0
2017-10-19 11:10:00,67.38,67.46,67.28,67.34,50107.0,60.9935,61.066,60.903,60.9573,50107.0
2017-10-19 11:20:00,67.34,67.44,67.32,67.37,25904.0,60.9573,61.0479,60.9392,60.9845,25904.0
2017-10-19 11:30:00,67.4,67.41,67.27,67.31,32937.0,61.0116,61.0207,60.894,60.9302,32937.0
2017-10-19 11:40:00,67.31,67.35,67.25,67.25,22887.0,60.9302,60.9664,60.8759,60.8759,22887.0
2017-10-19 11:50:00,67.27,67.27,67.18,67.22,25795.0,60.894,60.894,60.8125,60.8487,25795.0
2017-10-19 12:00:00,67.2,67.24,67.16,67.19,24984.0,60.8306,60.8668,60.7944,60.8215,24984.0
2017-10-19 12:10:00,67.19,67.32,67.19,67.25,32574.0,60.8215,60.9392,60.8215,60.8759,32574.0
2017-10-19 12:20:00,67.26,67.3,67.15,67.16,36199.0,60.8849,60.9211,60.7853,60.7944,36199.0
2017-10-19 12:30:00,67.16,67.2,67.14,67.16,34566.0,60.7944,60.8306,60.7763,60.7944,34566.0
2017-10-19 12:40:00,67.16,67.22,67.15,67.16,26309.0,60.7944,60.8487,60.7853,60.7944,26309.0
2017-10-19 12:50:00,67.16,67.17,67.14,67.16,29616.0,60.7944,60.8034,60.7763,60.7944,29616.0
2017-10-19 13:00:00,67.16,67.18,67.09,67.12,64646.0,60.7944,60.8125,60.731,60.7582,64646.0
2017-10-19 13:10:00,67.12,67.17,67.11,67.16,21491.0,60.7582,60.8034,60.7491,60.7944,21491.0
2017-10-19 13:20:00,67.16,67.16,67.06,67.07,54415.0,60.7944,60.7944,60.7039,60.7129,54415.0
2017-10-19 13:30:00,67.08,67.1,66.98,67.0,85569.0,60.722,60.7401,60.6315,60.6496,85569.0
2017-10-19 13:40:00,67.01,67.08,66.99,67.0,40525.0,60.6586,60.722,60.6405,60.6496,40525.0
2017-10-19 13:50:00,67.0,67.02,66.94,66.94,51002.0,60.6496,60.6677,60.5952,60.5952,51002.0
2017-10-19 14:00:00,66.94,66.95,66.84,66.9,101261.0,60.5952,60.6043,60.5047,60.559,101261.0
2017-10-19 14:10:00,66.9,66.91,66.81,66.9,56253.0,60.559,60.5681,60.4776,60.559,56253.0
2017-10-19 14:20:00,66.9,66.9,66.76,66.82,84809.0,60.559,60.559,60.4323,60.4866,84809.0
2017-10-19 14:30:00,66.82,66.94,66.82,66.87,167609.0,60.4866,60.5952,60.4866,60.5319,167609.0
2017-10-19 14:40:00,66.88,66.9,66.78,66.78,88493.0,60.5409,60.559,60.4504,60.4504,88493.0
2017-10-19 14:50:00,66.8,66.92,66.76,66.83,112938.0,60.4685,60.5771,60.4323,60.4957,112938.0
2017-10-19 15:00:00,66.85,66.92,66.76,66.78,100871.0,60.5138,60.5771,60.4323,60.4504,100871.0
2017-10-19 15:10:00,66.78,66.89,66.78,66.83,68723.0,60.4504,60.55,60.4504,60.4957,68723.0
2017-10-19 15:20:00,66.83,66.88,66.8,66.88,79885.0,60.4957,60.5409,60.4685,60.5409,79885.0
2017-10-19 15:30:00,66.88,66.9,66.84,66.84,110672.0,60.5409,60.559,60.5047,60.5047,110672.0
2017-10-19 15:40:00,66.85,66.86,66.72,66.81,151994.0,60.5138,60.5228,60.3961,60.4776,151994.0
2017-10-19 15:50:00,66.81,66.86,66.73,66.84,501616.0,60.4776,60.5228,60.4051,60.5047,501616.0
2017-10-20 09:30:00,67.32,67.37,66.67,66.68,153170.0,60.9392,60.9845,60.3508,60.3599,153170.0
2017-10-20 09:40:00,66.69,66.94,66.65,66.84,57957.0,60.3689,60.5952,60.3327,60.5047,57957.0
2017-10-20 09:50:00,66.84,66.92,66.81,66.88,251886.0,60.5047,60.5771,60.4776,60.5409,251886.0
2017-10-20 10:00:00,66.87,66.92,66.65,66.68,141853.0,60.5319,60.5771,60.3327,60.3599,141853.0
2017-10-20 10:10:00,66.67,66.77,66.62,66.62,91109.0,60.3508,60.4414,60.3056,60.3056,91109.0
2017-10-20 10:20:00,66.62,66.63,66.43,66.48,180246.0,60.3056,60.3146,60.1336,60.1788,180246.0
2017-10-20 10:30:00,66.49,66.84,66.47,66.62,63598.0,60.1879,60.5047,60.1698,60.3056,63598.0
2017-10-20 10:40:00,66.63,66.64,66.45,66.45,64909.0,60.3146,60.3237,60.1517,60.1517,64909.0
2017-10-20 10:50:00,66.45,66.5,66.44,66.44,83177.0,60.1517,60.1969,60.1426,60.1426,83177.0
2017-10-20 11:00:00,66.45,66.52,66.43,66.44,92389.0,60.1517,60.2151,60.1336,60.1426,92389.0
2017-10-20 11:10:00,66.44,66.47,66.29,66.37,116803.0,60.1426,60.1698,60.0069,60.0793,116803.0
2017-10-20 11:20:00,66.37,66.42,66.33,66.35,68917.0,60.0793,60.1245,60.0431,60.0612,68917.0
2017-10-20 11:30:00,66.35,66.41,66.33,66.4,64168.0,60.0612,60.1155,60.0431,60.1064,64168.0
2017-10-20 11:40:00,66.4,66.43,66.37,66.41,151797.0,60.1064,60.1336,60.0793,60.1155,151797.0
2017-10-20 11:50:00,66.41,66.61,66.39,66.61,119751.0,60.1155,60.2965,60.0974,60.2965,119751.0
2017-10-20 12:00:00,66.61,66.61,66.41,66.43,106497.0,60.2965,60.2965,60.1155,60.1336,106497.0
2017-10-20 12:10:00,66.44,66.45,66.38,66.39,45542.0,60.1426,60.1517,60.0883,60.0974,45542.0
2017-10-20 12:20:00,66.4,66.41,66.29,66.3,66295.0,60.1064,60.1155,60.0069,60.0159,66295.0
2017-10-20 12:30:00,66.31,66.34,66.3,66.32,61709.0,60.025,60.0521,60.0159,60.034,61709.0
2017-10-20 12:40:00,66.31,66.45,66.31,66.34,67579.0,60.025,60.1517,60.025,60.0521,67579.0
2017-10-20 12:50:00,66.34,66.35,66.29,66.31,38099.0,60.0521,60.0612,60.0069,60.025,38099.0
2017-10-20 13:00:00,66.31,66.39,66.28,66.31,55958.0,60.025,60.0974,59.9978,60.025,55958.0
2017-10-20 13:10:00,66.3,66.35,66.25,66.31,117300.0,60.0159,60.0612,59.9706,60.025,117300.0
2017-10-20 13:20:00,66.32,66.33,66.2,66.22,97243.0,60.034,60.0431,59.9254,59.9435,97243.0
2017-10-20 13:30:00,66.23,66.33,66.2,66.3,79975.0,59.9525,60.0431,59.9254,60.0159,79975.0
2017-10-20 13:40:00,66.3,66.36,66.29,66.33,114352.0,60.0159,60.0702,60.0069,60.0431,114352.0
2017-10-20 13:50:00,66.33,66.33,66.28,66.3,67175.0,60.0431,60.0431,59.9978,60.0159,67175.0
2017-10-20 14:00:00,66.31,66.46,66.23,66.25,250593.0,60.025,60.1607,59.9525,59.9706,250593.0
2017-10-20 14:10:00,66.25,66.28,66.18,66.26,157184.0,59.9706,59.9978,59.9073,59.9797,157184.0
2017-10-20 14:20:00,66.25,66.3,66.21,66.24,89085.0,59.9706,60.0159,59.9344,59.9616,89085.0
2017-10-20 14:30:00,66.25,66.35,66.23,66.25,118463.0,59.9706,60.0612,59.9525,59.9706,118463.0
2017-10-20 14:40:00,66.26,66.28,66.22,66.25,81984.0,59.9797,59.9978,59.9435,59.9706,81984.0
2017-10-20 14:50:00,66.25,66.41,66.23,66.39,194043.0,59.9706,60.1155,59.9525,60.0974,194043.0
2017-10-20 15:00:00,66.4,66.45,66.24,66.3,235329.0,60.1064,60.1517,59.9616,60.0159,235329.0
2017-10-20 15:10:00,66.3,66.3,66.26,66.3,170583.0,60.0159,60.0159,59.9797,60.0159,170583.0
2017-10-20 15:20:00,66.3,66.3,66.18,66.2,238398.0,60.0159,60.0159,59.9073,59.9254,238398.0
2017-10-20 15:30:00,66.21,66.27,66.13,66.25,200503.0,59.9344,59.9887,59.862,59.9706,200503.0
2017-10-20 15:40:00,66.25,66.25,66.13,66.15,191686.0,59.9706,59.9706,59.862,59.8801,191686.0
2017-10-20 15:50:00,66.15,66.22,66.02,66.12,495159.0,59.8801,59.9435,59.7624,59.853,495159.0
2017-10-23 09:30:00,65.86,65.96,65.52,65.72,161620.0,59.6176,59.7081,59.3098,59.4909,161620.0
2017-10-23 09:40:00,65.72,65.85,65.6,65.85,188453.0,59.4909,59.6086,59.3823,59.6086,188453.0
2017-10-23 09:50:00,65.87,65.95,65.64,65.67,259473.0,59.6267,59.6991,59.4185,59.4456,259473.0
2017-10-23 10:00:00,65.69,65.85,65.56,65.78,284191.0,59.4637,59.6086,59.346,59.5452,284191.0
2017-10-23 10:10:00,65.78,65.79,65.51,65.68,352405.0,59.5452,59.5542,59.3008,59.4547,352405.0
2017-10-23 10:20:00,65.71,65.8,65.64,65.71,140653.0,59.4818,59.5633,59.4185,59.4818,140653.0
2017-10-23 10:30:00,65.71,65.73,65.69,65.71,184922.0,59.4818,59.4999,59.4637,59.4818,184922.0
2017-10-23 10:40:00,65.72,65.72,65.62,65.68,78458.0,59.4909,59.4909,59.4004,59.4547,78458.0
2017-10-23 10:50:00,65.68,65.72,65.64,65.69,59582.0,59.4547,59.4909,59.4185,59.4637,59582.0
2017-10-23 11:00:00,65.69,65.71,65.52,65.55,137214.0,59.4637,59.4818,59.3098,59.337,137214.0
2017-10-23 11:10:00,65.57,65.62,65.43,65.5,102484.0,59.3551,59.4004,59.2284,59.2917,102484.0
2017-10-23 11:20:00,65.5,65.57,65.48,65.54,120409.0,59.2917,59.3551,59.2736,59.3279,120409.0
2017-10-23 11:30:00,65.55,65.65,65.49,65.6,65555.0,59.337,59.4275,59.2827,59.3823,65555.0
2017-10-23 11:40:00,65.61,65.69,65.53,65.62,73589.0,59.3913,59.4637,59.3189,59.4004,73589.0
2017-10-23 11:50:00,65.63,65.73,65.58,65.65,109355.0,59.4094,59.4999,59.3641,59.4275,109355.0
2017-10-23 12:00:00,65.65,65.68,65.64,65.65,44486.0,59.4275,59.4547,59.4185,59.4275,44486.0
2017-10-23 12:10:00,65.66,65.67,65.52,65.54,55693.0,59.4366,59.4456,59.3098,59.3279,55693.0
2017-10-23 12:20:00,65.55,65.57,65.47,65.57,77260.0,59.337,59.3551,59.2646,59.3551,77260.0
2017-10-23 12:30:00,65.56,65.59,65.47,65.49,172861.0,59.346,59.3732,59.2646,59.2827,172861.0
2017-10-23 12:40:00,65.49,65.52,65.48,65.51,49693.0,59.2827,59.3098,59.2736,59.3008,49693.0
2017-10-23 12:50:00,65.51,65.55,65.48,65.53,49171.0,59.3008,59.337,59.2736,59.3189,49171.0
2017-10-23 13:00:00,65.54,65.54,65.49,65.51,59715.0,59.3279,59.3279,59.2827,59.3008,59715.0
2017-10-23 13:10:00,65.51,65.54,65.49,65.5,55717.0,59.3008,59.3279,59.2827,59.2917,55717.0
2017-10-23 13:20:00,65.5,65.53,65.49,65.5,60755.0,59.2917,59.3189,59.2827,59.2917,60755.0
2017-10-23 13:30:00,65.51,65.51,65.45,65.47,41455.0,59.3008,59.3008,59.2465,59.2646,41455.0
2017-10-23 13:40:00,65.48,65.62,65.47,65.58,63273.0,59.2736,59.4004,59.2646,59.3641,63273.0
2017-10-23 13:50:00,65.59,65.62,65.57,65.6,78233.0,59.3732,59.4004,59.3551,59.3823,78233.0
2017-10-23 14:00:00,65.6,65.63,65.58,65.6,104529.0,59.3823,59.4094,59.3641,59.3823,104529.0
2017-10-23 14:10:00,65.61,65.61,65.58,65.59,62482.0,59.3913,59.3913,59.3641,59.3732,62482.0
2017-10-23 14:20:00,65.59,65.61,65.59,65.6,94672.0,59.3732,59.3913,59.3732,59.3823,94672.0
2017-10-23 14:30:00,65.59,65.61,65.56,65.58,53844.0,59.3732,59.3913,59.346,59.3641,53844.0
2017-10-23 14:40:00,65.59,65.65,65.57,65.6,105748.0,59.3732,59.4275,59.3551,59.3823,105748.0
2017-10-23 14:50:00,65.6,65.74,65.59,65.71,353986.0,59.3823,59.509,59.3732,59.4818,353986.0
2017-10-23 15:00:00,65.71,65.72,65.58,65.59,147603.0,59.4818,59.4909,59.3641,59.3732,147603.0
2017-10-23 15:10:00,65.59,65.65,65.58,65.59,100716.0,59.3732,59.4275,59.3641,59.3732,100716.0
2017-10-23 15:20:00,65.59,65.61,65.55,65.57,105090.0,59.3732,59.3913,59.337,59.3551,105090.0
2017-10-23 15:30:00,65.58,65.59,65.53,65.57,114519.0,59.3641,59.3732,59.3189,59.3551,114519.0
2017-10-23 15:40:00,65.58,65.63,65.56,65.61,271499.0,59.3641,59.4094,59.346,59.3913,271499.0
2017-10-23 15:50:00,65.61,65.71,65.56,65.7,452070.0,59.3913,59.4818,59.346,59.4728,452070.0
2017-10-24 09:30:00,65.99,66.04,65.6,65.63,153922.0,59.7353,59.7805,59.3823,59.4094,153922.0
2017-10-24 09:40:00,65.63,65.66,65.51,65.57,76950.0,59.4094,59.4366,59.3008,59.3551,76950.0
2017-10-24 09:50:00,65.56,65.59,65.49,65.49,67647.0,59.346,59.3732,59.2827,59.2827,67647.0
2017-10-24 10:00:00,65.49,65.58,65.37,65.54,93770.0,59.2827,59.3641,59.1741,59.3279,93770.0
2017-10-24 10:10:00,65.55,65.64,65.53,65.55,81416.0,59.337,59.4185,59.3189,59.337,81416.0
2017-10-24 10:20:00,65.56,65.61,65.52,65.55,78094.0,59.346,59.3913,59.3098,59.337,78094.0
2017-10-24 10:30:00,65.55,65.63,65.49,65.61,134086.0,59.337,59.4094,59.2827,59.3913,134086.0
2017-10-24 10:40:00,65.6,65.76,65.57,65.6,301993.0,59.3823,59.5271,59.3551,59.3823,301993.0
2017-10-24 10:50:00,65.6,65.64,65.55,65.55,195965.0,59.3823,59.4185,59.337,59.337,195965.0
2017-10-24 11:00:00,65.55,65.62,65.55,65.6,47604.0,59.337,59.4004,59.337,59.3823,47604.0
2017-10-24 11:10:00,65.6,65.68,65.56,65.66,79559.0,59.3823,59.4547,59.346,59.4366,79559.0
2017-10-24 11:20:00,65.66,65.77,65.63,65.63,103149.0,59.4366,59.5361,59.4094,59.4094,103149.0
2017-10-24 11:30:00,65.64,65.67,65.57,65.58,43954.0,59.4185,59.4456,59.3551,59.3641,43954.0
2017-10-24 11:40:00,65.59,65.61,65.56,65.56,57875.0,59.3732,59.3913,59.346,59.346,57875.0
2017-10-24 11:50:00,65.56,65.67,65.56,65.67,27105.0,59.346,59.4456,59.346,59.4456,27105.0
2017-10-24 12:00:00,65.67,65.85,65.65,65.7,61900.0,59.4456,59.6086,59.4275,59.4728,61900.0
2017-10-24 12:10:00,65.7,65.7,65.61,65.63,83101.0,59.4728,59.4728,59.3913,59.4094,83101.0
2017-10-24 12:20:00,65.64,65.66,65.62,65.64,36961.0,59.4185,59.4366,59.4004,59.4185,36961.0
2017-10-24 12:30:00,65.65,65.67,65.62,65.65,48260.0,59.4275,59.4456,59.4004,59.4275,48260.0
2017-10-24 12:40:00,65.66,65.69,65.64,65.65,69173.0,59.4366,59.4637,59.4185,59.4275,69173.0
2017-10-24 12:50:00,65.65,65.65,65.59,65.61,21241.0,59.4275,59.4275,59.3732,59.3913,21241.0
2017-10-24 13:00:00,65.61,65.67,65.6,65.66,31422.0,59.3913,59.4456,59.3823,59.4366,31422.0
2017-10-24 13:10:00,65.65,65.68,65.64,65.65,64892.0,59.4275,59.4547,59.4185,59.4275,64892.0
2017-10-24 13:20:00,65.65,65.73,65.63,65.63,198406.0,59.4275,59.4999,59.4094,59.4094,198406.0
2017-10-24 13:30:00,65.65,65.65,65.49,65.53,60250.0,59.4275,59.4275,59.2827,59.3189,60250.0
2017-10-24 13:40:00,65.53,65.56,65.5,65.53,27404.0,59.3189,59.346,59.2917,59.3189,27404.0
2017-10-24 13:50:00,65.53,65.55,65.5,65.52,42388.0,59.3189,59.337,59.2917,59.3098,42388.0
2017-10-24 14:00:00,65.52,65.55,65.49,65.54,25370.0,59.3098,59.337,59.2827,59.3279,25370.0
2017-10-24 14:10:00,65.53,65.57,65.53,65.53,66102.0,59.3189,59.3551,59.3189,59.3189,66102.0
2017-10-24 14:20:00,65.54,65.56,65.38,65.42,71066.0,59.3279,59.346,59.1831,59.2193,71066.0
2017-10-24 14:30:00,65.42,65.42,65.31,65.37,95256.0,59.2193,59.2193,59.1197,59.1741,95256.0
2017-10-24 14:40:00,65.36,65.48,65.35,65.44,55444.0,59.165,59.2736,59.1559,59.2374,55444.0
2017-10-24 14:50:00,65.44,65.49,65.34,65.4,66780.0,59.2374,59.2827,59.1469,59.2012,66780.0
2017-10-24 15:00:00,65.4,65.46,65.31,65.32,100257.0,59.2012,59.2555,59.1197,59.1288,100257.0
2017-10-24 15:10:00,65.31,65.39,65.31,65.37,141409.0,59.1197,59.1922,59.1197,59.1741,141409.0
2017-10-24 15:20:00,65.37,65.4,65.27,65.27,92191.0,59.1741,59.2012,59.0835,59.0835,92191.0
2017-10-24 15:30:00,65.28,65.33,65.23,65.23,132751.0,59.0926,59.1378,59.0473,59.0473,132751.0
2017-10-24 15:40:00,65.23,65.31,65.23,65.27,155871.0,59.0473,59.1197,59.0473,59.0835,155871.0
2017-10-24 15:50:00,65.26,65.32,65.17,65.24,318982.0,59.0745,59.1288,58.993,59.0564,318982.0
2017-10-25 09:30:00,65.59,65.69,64.91,65.02,120525.0,59.3732,59.4637,58.7577,58.8572,120525.0
2017-10-25 09:40:00,65.0,65.3,64.96,65.19,124835.0,58.8391,59.1107,58.8029,59.0111,124835.0
2017-10-25 09:50:00,65.18,65.19,65.01,65.08,71017.0,59.0021,59.0111,58.8482,58.9115,71017.0
2017-10-25 10:00:00,65.1,65.14,64.94,64.95,102122.0,58.9296,58.9659,58.7848,58.7939,102122.0
2017-10-25 10:10:00,64.95,65.11,64.95,65.04,53347.0,58.7939,58.9387,58.7939,58.8753,53347.0
2017-10-25 10:20:00,65.03,65.13,64.99,65.01,95497.0,58.8663,58.9568,58.8301,58.8482,95497.0
2017-10-25 10:30:00,65.0,65.08,64.94,64.98,275434.0,58.8391,58.9115,58.7848,58.821,275434.0
2017-10-25 10:40:00,64.99,65.03,64.96,65.0,175913.0,58.8301,58.8663,58.8029,58.8391,175913.0
2017-10-25 10:50:00,65.01,65.11,64.95,65.0,248379.0,58.8482,58.9387,58.7939,58.8391,248379.0
2017-10-25 11:00:00,65.01,65.02,64.93,64.95,69143.0,58.8482,58.8572,58.7758,58.7939,69143.0
2017-10-25 11:10:00,64.95,65.02,64.93,64.98,85738.0,58.7939,58.8572,58.7758,58.821,85738.0
2017-10-25 11:20:00,64.98,65.24,64.97,65.21,278538.0,58.821,59.0564,58.812,59.0292,278538.0
2017-10-25 11:30:00,65.22,65.44,65.14,65.2,702176.0,59.0383,59.2374,58.9659,59.0202,702176.0
2017-10-25 11:40:00,65.22,65.4,65.18,65.39,366380.0,59.0383,59.2012,59.0021,59.1922,366380.0
2017-10-25 11:50:00,65.4,65.51,65.29,65.36,208077.0,59.2012,59.3008,59.1016,59.165,208077.0
2017-10-25 12:00:00,65.36,65.37,65.2,65.29,130427.0,59.165,59.1741,59.0202,59.1016,130427.0
2017-10-25 12:10:00,65.28,65.31,65.18,65.22,91982.0,59.0926,59.1197,59.0021,59.0383,91982.0
2017-10-25 12:20:00,65.19,65.26,65.12,65.24,108689.0,59.0111,59.0745,58.9477,59.0564,108689.0
2017-10-25 12:30:00,65.25,65.3,65.24,65.27,62200.0,59.0654,59.1107,59.0564,59.0835,62200.0
2017-10-25 12:40:00,65.27,65.6,65.26,65.5,199646.0,59.0835,59.3823,59.0745,59.2917,199646.0
2017-10-25 12:50:00,65.5,65.84,65.48,65.78,92970.0,59.2917,59.5995,59.2736,59.5452,92970.0
2017-10-25 13:00:00,65.78,65.79,65.7,65.74,62554.0,59.5452,59.5542,59.4728,59.509,62554.0
2017-10-25 13:10:00,65.75,65.91,65.74,65.87,91731.0,59.518,59.6629,59.509,59.6267,91731.0
2017-10-25 13:20:00,65.86,65.93,65.86,65.86,102312.0,59.6176,59.681,59.6176,59.6176,102312.0
2017-10-25 13:30:00,65.86,65.89,65.8,65.84,138478.0,59.6176,59.6448,59.5633,59.5995,138478.0
2017-10-25 13:40:00,65.84,65.86,65.6,65.69,260820.0,59.5995,59.6176,59.3823,59.4637,260820.0
2017-10-25 13:50:00,65.69,65.71,65.64,65.68,225347.0,59.4637,59.4818,59.4185,59.4547,225347.0
2017-10-25 14:00:00,65.67,65.89,65.67,65.83,310000.0,59.4456,59.6448,59.4456,59.5905,310000.0
2017-10-25 14:10:00,65.84,66.02,65.81,65.96,225980.0,59.5995,59.7624,59.5723,59.7081,225980.0
2017-10-25 14:20:00,65.95,65.95,65.9,65.92,189457.0,59.6991,59.6991,59.6538,59.6719,189457.0
2017-10-25 14:30:00,65.92,66.02,65.86,65.89,211380.0,59.6719,59.7624,59.6176,59.6448,211380.0
2017-10-25 14:40:00,65.9,65.96,65.89,65.92,193097.0,59.6538,59.7081,59.6448,59.6719,193097.0
2017-10-25 14:50:00,65.92,65.94,65.91,65.92,135758.0,59.6719,59.69,59.6629,59.6719,135758.0
2017-10-25 15:00:00,65.92,65.97,65.9,65.92,243246.0,59.6719,59.7172,59.6538,59.6719,243246.0
2017-10-25 15:10:00,65.92,65.93,65.87,65.93,131203.0,59.6719,59.681,59.6267,59.681,131203.0
2017-10-25 15:20:00,65.92,66.0,65.9,65.95,294308.0,59.6719,59.7443,59.6538,59.6991,294308.0
2017-10-25 15:30:00,65.94,65.97,65.89,65.89,187036.0,59.69,59.7172,59.6448,59.6448,187036.0
2017-10-25 15:40:00,65.89,65.91,65.82,65.83,171094.0,59.6448,59.6629,59.5814,59.5905,171094.0
2017-10-25 15:50:00,65.83,65.9,65.78,65.9,436417.0,59.5905,59.6538,59.5452,59.6538,436417.0
2017-10-26 09:30:00,66.0,66.2,65.66,65.71,228148.0,59.7443,59.9254,59.4366,59.4818,228148.0
2017-10-26 09:40:00,65.67,65.82,65.56,65.7,57870.0,59.4456,59.5814,59.346,59.4728,57870.0
2017-10-26 09:50:00,65.7,66.03,65.7,65.93,176919.0,59.4728,59.7715,59.4728,59.681,176919.0
2017-10-26 10:00:00,65.9,65.9,65.46,65.52,158881.0,59.6538,59.6538,59.2555,59.3098,158881.0
2017-10-26 10:10:00,65.52,65.57,65.37,65.49,81827.0,59.3098,59.3551,59.1741,59.2827,81827.0
2017-10-26 10:20:00,65.48,65.55,65.45,65.5,84808.0,59.2736,59.337,59.2465,59.2917,84808.0
2017-10-26 10:30:00,65.49,65.55,65.45,65.53,113382.0,59.2827,59.337,59.2465,59.3189,113382.0
2017-10-26 10:40:00,65.53,65.56,65.47,65.54,101098.0,59.3189,59.346,59.2646,59.3279,101098.0
2017-10-26 10:50:00,65.55,65.71,65.52,65.67,75743.0,59.337,59.4818,59.3098,59.4456,75743.0
2017-10-26 11:00:00,65.66,65.76,65.61,65.62,73983.0,59.4366,59.5271,59.3913,59.4004,73983.0
2017-10-26 11:10:00,65.63,65.66,65.45,65.46,49306.0,59.4094,59.4366,59.2465,59.2555,49306.0
2017-10-26 11:20:00,65.46,65.58,65.45,65.55,55827.0,59.2555,59.3641,59.2465,59.337,55827.0
2017-10-26 11:30:00,65.54,65.55,65.5,65.51,46620.0,59.3279,59.337,59.2917,59.3008,46620.0
2017-10-26 11:40:00,65.51,65.51,65.45,65.46,42314.0,59.3008,59.3008,59.2465,59.2555,42314.0
2017-10-26 11:50:00,65.46,65.54,65.45,65.54,47020.0,59.2555,59.3279,59.2465,59.3279,47020.0
2017-10-26 12:00:00,65.53,65.65,65.5,65.65,43880.0,59.3189,59.4275,59.2917,59.4275,43880.0
2017-10-26 12:10:00,65.66,65.69,65.6,65.61,43278.0,59.4366,59.4637,59.3823,59.3913,43278.0
2017-10-26 12:20:00,65.62,65.72,65.62,65.65,60427.0,59.4004,59.4909,59.4004,59.4275,60427.0
2017-10-26 12:30:00,65.65,65.65,65.54,65.56,30846.0,59.4275,59.4275,59.3279,59.346,30846.0
2017-10-26 12:40:00,65.57,65.57,65.49,65.49,32501.0,59.3551,59.3551,59.2827,59.2827,32501.0
2017-10-26 12:50:00,65.49,65.56,65.49,65.56,17211.0,59.2827,59.346,59.2827,59.346,17211.0
2017-10-26 13:00:00,65.57,65.61,65.53,65.59,44422.0,59.3551,59.3913,59.3189,59.3732,44422.0
2017-10-26 13:10:00,65.59,65.72,65.59,65.69,45596.0,59.3732,59.4909,59.3732,59.4637,45596.0
2017-10-26 13:20:00,65.71,65.76,65.7,65.72,27597.0,59.4818,59.5271,59.4728,59.4909,27597.0
2017-10-26 13:30:00,65.73,65.78,65.68,65.77,114985.0,59.4999,59.5452,59.4547,59.5361,114985.0
2017-10-26 13:40:00,65.77,65.78,65.7,65.73,93345.0,59.5361,59.5452,59.4728,59.4999,93345.0
2017-10-26 13:50:00,65.73,65.77,65.65,65.76,84096.0,59.4999,59.5361,59.4275,59.5271,84096.0
2017-10-26 14:00:00,65.76,65.78,65.7,65.74,61545.0,59.5271,59.5452,59.4728,59.509,61545.0
2017-10-26 14:10:00,65.75,65.77,65.7,65.72,204136.0,59.518,59.5361,59.4728,59.4909,204136.0
2017-10-26 14:20:00,65.72,65.73,65.7,65.72,222790.0,59.4909,59.4999,59.4728,59.4909,222790.0
2017-10-26 14:30:00,65.72,65.73,65.7,65.72,50843.0,59.4909,59.4999,59.4728,59.4909,50843.0
2017-10-26 14:40:00,65.72,65.9,65.71,65.75,238167.0,59.4909,59.6538,59.4818,59.518,238167.0
2017-10-26 14:50:00,65.74,65.74,65.66,65.73,69821.0,59.509,59.509,59.4366,59.4999,69821.0
2017-10-26 15:00:00,65.73,65.74,65.7,65.72,71821.0,59.4999,59.509,59.4728,59.4909,71821.0
2017-10-26 15:10:00,65.72,65.74,65.69,65.7,96404.0,59.4909,59.509,59.4637,59.4728,96404.0
2017-10-26 15:20:00,65.7,65.75,65.69,65.71,114923.0,59.4728,59.518,59.4637,59.4818,114923.0
2017-10-26 15:30:00,65.72,65.75,65.7,65.73,126632.0,59.4909,59.518,59.4728,59.4999,126632.0
2017-10-26 15:40:00,65.73,65.74,65.7,65.72,146608.0,59.4999,59.509,59.4728,59.4909,146608.0
2017-10-26 15:50:00,65.72,65.76,65.6,65.62,336468.0,59.4909,59.5271,59.3823,59.4004,336468.0
2017-10-27 09:30:00,65.79,66.05,65.49,65.5,155094.0,59.5542,59.7896,59.2827,59.2917,155094.0
2017-10-27 09:40:00,65.48,65.52,65.27,65.28,36828.0,59.2736,59.3098,59.0835,59.0926,36828.0
2017-10-27 09:50:00,65.3,65.39,65.28,65.31,38984.0,59.1107,59.1922,59.0926,59.1197,38984.0
2017-10-27 10:00:00,65.28,65.44,65.14,65.16,89862.0,59.0926,59.2374,58.9659,58.984,89862.0
2017-10-27 10:10:00,65.19,65.26,65.17,65.19,48386.0,59.0111,59.0745,58.993,59.0111,48386.0
2017-10-27 10:20:00,65.19,65.19,64.98,65.03,88753.0,59.0111,59.0111,58.821,58.8663,88753.0
2017-10-27 10:30:00,65.05,65.41,65.01,65.39,225987.0,58.8844,59.2103,58.8482,59.1922,225987.0
2017-10-27 10:40:00,65.41,65.41,65.32,65.38,58082.0,59.2103,59.2103,59.1288,59.1831,58082.0
2017-10-27 10:50:00,65.37,65.39,65.27,65.31,117608.0,59.1741,59.1922,59.0835,59.1197,117608.0
2017-10-27 11:00:00,65.31,65.58,65.26,65.46,297982.0,59.1197,59.3641,59.0745,59.2555,297982.0
2017-10-27 11:10:00,65.47,65.52,65.42,65.5,89754.0,59.2646,59.3098,59.2193,59.2917,89754.0
2017-10-27 11:20:00,65.5,65.63,65.48,65.52,101963.0,59.2917,59.4094,59.2736,59.3098,101963.0
2017-10-27 11:30:00,65.51,65.52,65.44,65.46,89028.0,59.3008,59.3098,59.2374,59.2555,89028.0
2017-10-27 11:40:00,65.46,65.48,65.39,65.42,59570.0,59.2555,59.2736,59.1922,59.2193,59570.0
2017-10-27 11:50:00,65.44,65.45,65.32,65.35,45651.0,59.2374,59.2465,59.1288,59.1559,45651.0
2017-10-27 12:00:00,65.37,65.48,65.34,65.48,33477.0,59.1741,59.2736,59.1469,59.2736,33477.0
2017-10-27 12:10:00,65.47,65.52,65.44,65.46,124023.0,59.2646,59.3098,59.2374,59.2555,124023.0
2017-10-27 12:20:00,65.47,65.49,65.42,65.44,43172.0,59.2646,59.2827,59.2193,59.2374,43172.0
2017-10-27 12:30:00,65.45,65.47,65.42,65.45,47999.0,59.2465,59.2646,59.2193,59.2465,47999.0
2017-10-27 12:40:00,65.45,65.51,65.43,65.47,45969.0,59.2465,59.3008,59.2284,59.2646,45969.0
2017-10-27 12:50:00,65.46,65.48,65.42,65.46,35986.0,59.2555,59.2736,59.2193,59.2555,35986.0
2017-10-27 13:00:00,65.46,65.49,65.41,65.44,48592.0,59.2555,59.2827,59.2103,59.2374,48592.0
2017-10-27 13:10:00,65.44,65.48,65.44,65.46,23298.0,59.2374,59.2736,59.2374,59.2555,23298.0
2017-10-27 13:20:00,65.46,65.55,65.45,65.52,287620.0,59.2555,59.337,59.2465,59.3098,287620.0
2017-10-27 13:30:00,65.52,65.65,65.5,65.56,141199.0,59.3098,59.4275,59.2917,59.346,141199.0
2017-10-27 13:40:00,65.56,65.57,65.5,65.55,141189.0,59.346,59.3551,59.2917,59.337,141189.0
2017-10-27 13:50:00,65.55,65.59,65.52,65.55,85273.0,59.337,59.3732,59.3098,59.337,85273.0
2017-10-27 14:00:00,65.55,65.56,65.51,65.54,76395.0,59.337,59.346,59.3008,59.3279,76395.0
2017-10-27 14:10:00,65.53,65.55,65.46,65.52,46139.0,59.3189,59.337,59.2555,59.3098,46139.0
2017-10-27 14:20:00,65.53,65.54,65.46,65.48,53190.0,59.3189,59.3279,59.2555,59.2736,53190.0
2017-10-27 14:30:00,65.48,65.57,65.48,65.54,243926.0,59.2736,59.3551,59.2736,59.3279,243926.0
2017-10-27 14:40:00,65.54,65.64,65.53,65.56,125120.0,59.3279,59.4185,59.3189,59.346,125120.0
2017-10-27 14:50:00,65.56,65.66,65.53,65.65,209082.0,59.346,59.4366,59.3189,59.4275,209082.0
2017-10-27 15:00:00,65.66,65.7,65.61,65.66,224261.0,59.4366,59.4728,59.3913,59.4366,224261.0
2017-10-27 15:10:00,65.66,65.69,65.52,65.53,177455.0,59.4366,59.4637,59.3098,59.3189,177455.0
2017-10-27 15:20:00,65.53,65.56,65.48,65.5,111932.0,59.3189,59.346,59.2736,59.2917,111932.0
2017-10-27 15:30:00,65.5,65.51,65.43,65.48,180465.0,59.2917,59.3008,59.2284,59.2736,180465.0
2017-10-27 15:40:00,65.48,65.49,65.44,65.47,269771.0,59.2736,59.2827,59.2374,59.2646,269771.0
2017-10-27 15:50:00,65.47,65.52,65.45,65.49,337350.0,59.2646,59.3098,59.2465,59.2827,337350.0
2017-10-30 09:30:00,65.42,65.66,65.33,65.51,33066.0,59.2193,59.4366,59.1378,59.3008,33066.0
2017-10-30 09:40:00,65.48,65.57,65.42,65.43,18858.0,59.2736,59.3551,59.2193,59.2284,18858.0
2017-10-30 09:50:00,65.4,65.56,65.4,65.47,21424.0,59.2012,59.346,59.2012,59.2646,21424.0
2017-10-30 10:00:00,65.48,65.52,65.44,65.46,51154.0,59.2736,59.3098,59.2374,59.2555,51154.0
2017-10-30 10:10:00,65.47,65.47,65.31,65.44,30473.0,59.2646,59.2646,59.1197,59.2374,30473.0
2017-10-30 10:20:00,65.44,65.53,65.39,65.51,19786.0,59.2374,59.3189,59.1922,59.3008,19786.0
2017-10-30 10:30:00,65.5,65.53,65.48,65.52,31500.0,59.2917,59.3189,59.2736,59.3098,31500.0
2017-10-30 10:40:00,65.52,65.54,65.48,65.5,68656.0,59.3098,59.3279,59.2736,59.2917,68656.0
2017-10-30 10:50:00,65.49,65.52,65.49,65.51,29097.0,59.2827,59.3098,59.2827,59.3008,29097.0
2017-10-30 11:00:00,65.52,65.54,65.49,65.49,77832.0,59.3098,59.3279,59.2827,59.2827,77832.0
2017-10-30 11:10:00,65.5,65.53,65.47,65.51,49976.0,59.2917,59.3189,59.2646,59.3008,49976.0
2017-10-30 11:20:00,65.5,65.53,65.48,65.48,30205.0,59.2917,59.3189,59.2736,59.2736,30205.0
2017-10-30 11:30:00,65.49,65.51,65.33,65.38,37728.0,59.2827,59.3008,59.1378,59.1831,37728.0
2017-10-30 11:40:00,65.37,65.44,65.36,65.42,28971.0,59.1741,59.2374,59.165,59.2193,28971.0
2017-10-30 11:50:00,65.41,65.48,65.4,65.48,19333.0,59.2103,59.2736,59.2012,59.2736,19333.0
2017-10-30 12:00:00,65.48,65.52,65.46,65.51,22465.0,59.2736,59.3098,59.2555,59.3008,22465.0
2017-10-30 12:10:00,65.5,65.5,65.4,65.4,13558.0,59.2917,59.2917,59.2012,59.2012,13558.0
2017-10-30 12:20:00,65.4,65.44,65.39,65.42,13724.0,59.2012,59.2374,59.1922,59.2193,13724.0
2017-10-30 12:30:00,65.41,65.45,65.41,65.44,12758.0,59.2103,59.2465,59.2103,59.2374,12758.0
2017-10-30 12:40:00,65.43,65.5,65.42,65.49,10843.0,59.2284,59.2917,59.2193,59.2827,10843.0
2017-10-30 12:50:00,65.5,65.55,65.49,65.52,101652.0,59.2917,59.337,59.2827,59.3098,101652.0
2017-10-30 13:00:00,65.52,65.53,65.48,65.5,65267.0,59.3098,59.3189,59.2736,59.2917,65267.0
2017-10-30 13:10:00,65.5,65.53,65.5,65.53,33207.0,59.2917,59.3189,59.2917,59.3189,33207.0
2017-10-30 13:20:00,65.53,65.53,65.5,65.51,80072.0,59.3189,59.3189,59.2917,59.3008,80072.0
2017-10-30 13:30:00,65.51,65.52,65.44,65.46,22187.0,59.3008,59.3098,59.2374,59.2555,22187.0
2017-10-30 13:40:00,65.46,65.5,65.39,65.48,22635.0,59.2555,59.2917,59.1922,59.2736,22635.0
2017-10-30 13:50:00,65.48,65.49,65.4,65.43,18441.0,59.2736,59.2827,59.2012,59.2284,18441.0
2017-10-30 14:00:00,65.43,65.46,65.42,65.44,24184.0,59.2284,59.2555,59.2193,59.2374,24184.0
2017-10-30 14:10:00,65.43,65.46,65.41,65.42,26364.0,59.2284,59.2555,59.2103,59.2193,26364.0
2017-10-30 14:20:00,65.42,65.43,65.33,65.35,36817.0,59.2193,59.2284,59.1378,59.1559,36817.0
2017-10-30 14:30:00,65.35,65.35,65.27,65.32,26732.0,59.1559,59.1559,59.0835,59.1288,26732.0
2017-10-30 14:40:00,65.31,65.37,65.31,65.36,18336.0,59.1197,59.1741,59.1197,59.165,18336.0
2017-10-30 14:50:00,65.35,65.39,65.32,65.34,26386.0,59.1559,59.1922,59.1288,59.1469,26386.0
2017-10-30 15:00:00,65.33,65.34,65.26,65.31,34173.0,59.1378,59.1469,59.0745,59.1197,34173.0
2017-10-30 15:10:00,65.3,65.31,65.2,65.23,44680.0,59.1107,59.1197,59.0202,59.0473,44680.0
2017-10-30 15:20:00,65.23,65.31,65.21,65.3,30837.0,59.0473,59.1197,59.0292,59.1107,30837.0
2017-10-30 15:30:00,65.31,65.31,65.25,65.3,41594.0,59.1197,59.1197,59.0654,59.1107,41594.0
2017-10-30 15:40:00,65.3,65.33,65.25,65.32,81979.0,59.1107,59.1378,59.0654,59.1288,81979.0
2017-10-30 15:50:00,65.33,65.36,65.26,65.26,289725.0,59.1378,59.165,59.0745,59.0745,289725.0
2017-10-31 09:30:00,65.19,65.59,65.14,65.53,39524.0,59.0111,59.3732,58.9659,59.3189,39524.0
2017-10-31 09:40:00,65.51,65.59,65.45,65.51,39647.0,59.3008,59.3732,59.2465,59.3008,39647.0
2017-10-31 09:50:00,65.54,65.54,65.39,65.44,96993.0,59.3279,59.3279,59.1922,59.2374,96993.0
2017-10-31 10:00:00,65.44,65.44,65.32,65.42,114841.0,59.2374,59.2374,59.1288,59.2193,114841.0
2017-10-31 10:10:00,65.42,65.44,65.39,65.43,115428.0,59.2193,59.2374,59.1922,59.2284,115428.0
2017-10-31 10:20:00,65.43,65.45,65.39,65.43,91856.0,59.2284,59.2465,59.1922,59.2284,91856.0
2017-10-31 10:30:00,65.42,65.44,65.34,65.42,80879.0,59.2193,59.2374,59.1469,59.2193,80879.0
2017-10-31 10:40:00,65.42,65.66,65.4,65.54,286558.0,59.2193,59.4366,59.2012,59.3279,286558.0
2017-10-31 10:50:00,65.54,65.77,65.52,65.63,298697.0,59.3279,59.5361,59.3098,59.4094,298697.0
2017-10-31 11:00:00,65.63,65.64,65.49,65.52,166372.0,59.4094,59.4185,59.2827,59.3098,166372.0
2017-10-31 11:10:00,65.51,65.55,65.49,65.53,77534.0,59.3008,59.337,59.2827,59.3189,77534.0
2017-10-31 11:20:00,65.53,65.54,65.5,65.52,118158.0,59.3189,59.3279,59.2917,59.3098,118158.0
2017-10-31 11:30:00,65.51,65.53,65.49,65.51,49494.0,59.3008,59.3189,59.2827,59.3008,49494.0
2017-10-31 11:40:00,65.51,65.53,65.48,65.51,30144.0,59.3008,59.3189,59.2736,59.3008,30144.0
2017-10-31 11:50:00,65.51,65.54,65.49,65.52,101143.0,59.3008,59.3279,59.2827,59.3098,101143.0
2017-10-31 12:00:00,65.52,65.53,65.42,65.43,51182.0,59.3098,59.3189,59.2193,59.2284,51182.0
2017-10-31 12:10:00,65.44,65.46,65.36,65.4,78639.0,59.2374,59.2555,59.165,59.2012,78639.0
2017-10-31 12:20:00,65.4,65.43,65.4,65.42,104109.0,59.2012,59.2284,59.2012,59.2193,104109.0
2017-10-31 12:30:00,65.42,65.56,65.4,65.56,215056.0,59.2193,59.346,59.2012,59.346,215056.0
2017-10-31 12:40:00,65.56,65.73,65.48,65.71,103900.0,59.346,59.4999,59.2736,59.4818,103900.0
2017-10-31 12:50:00,65.71,65.78,65.64,65.65,53879.0,59.4818,59.5452,59.4185,59.4275,53879.0
2017-10-31 13:00:00,65.65,65.79,65.65,65.79,21749.0,59.4275,59.5542,59.4275,59.5542,21749.0
2017-10-31 13:10:00,65.8,65.83,65.76,65.8,59229.0,59.5633,59.5905,59.5271,59.5633,59229.0
2017-10-31 13:20:00,65.81,65.94,65.8,65.93,38390.0,59.5723,59.69,59.5633,59.681,38390.0
2017-10-31 13:30:00,65.94,65.98,65.92,65.98,19834.0,59.69,59.7262,59.6719,59.7262,19834.0
2017-10-31 13:40:00,65.98,66.03,65.95,66.02,23211.0,59.7262,59.7715,59.6991,59.7624,23211.0
2017-10-31 13:50:00,66.03,66.05,66.01,66.02,13725.0,59.7715,59.7896,59.7534,59.7624,13725.0
2017-10-31 14:00:00,66.01,66.02,65.97,65.99,161799.0,59.7534,59.7624,59.7172,59.7353,161799.0
2017-10-31 14:10:00,65.98,66.02,65.95,65.99,24035.0,59.7262,59.7624,59.6991,59.7353,24035.0
2017-10-31 14:20:00,65.99,66.12,65.99,66.11,368367.0,59.7353,59.853,59.7353,59.8439,368367.0
2017-10-31 14:30:00,66.11,66.15,66.1,66.12,22510.0,59.8439,59.8801,59.8349,59.853,22510.0
2017-10-31 14:40:00,66.13,66.13,66.02,66.04,107377.0,59.862,59.862,59.7624,59.7805,107377.0
2017-10-31 14:50:00,66.04,66.05,65.99,66.01,213278.0,59.7805,59.7896,59.7353,59.7534,213278.0
2017-10-31 15:00:00,66.01,66.03,66.0,66.02,175813.0,59.7534,59.7715,59.7443,59.7624,175813.0
2017-10-31 15:10:00,66.01,66.16,66.0,66.05,215858.0,59.7534,59.8892,59.7443,59.7896,215858.0
2017-10-31 15:20:00,66.05,66.08,66.04,66.05,62923.0,59.7896,59.8168,59.7805,59.7896,62923.0
2017-10-31 15:30:00,66.05,66.12,66.03,66.12,433669.0,59.7896,59.853,59.7715,59.853,433669.0
2017-10-31 15:40:00,66.12,66.15,66.07,66.09,286047.0,59.853,59.8801,59.8077,59.8258,286047.0
2017-10-31 15:50:00,66.09,66.15,66.08,66.1,374941.0,59.8258,59.8801,59.8168,59.8349,374941.0
2017-11-01 09:30:00,66.2,66.62,66.2,66.49,182752.0,59.9254,60.3056,59.9254,60.1879,182752.0
2017-11-01 09:40:00,66.49,66.49,66.23,66.26,52366.0,60.1879,60.1879,59.9525,59.9797,52366.0
2017-11-01 09:50:00,66.25,66.26,66.18,66.26,38681.0,59.9706,59.9797,59.9073,59.9797,38681.0
2017-11-01 10:00:00,66.27,66.42,66.24,66.4,71028.0,59.9887,60.1245,59.9616,60.1064,71028.0
2017-11-01 10:10:00,66.39,66.39,66.25,66.25,75264.0,60.0974,60.0974,59.9706,59.9706,75264.0
2017-11-01 10:20:00,66.26,66.31,66.24,66.29,141465.0,59.9797,60.025,59.9616,60.0069,141465.0
2017-11-01 10:30:00,66.3,66.32,66.24,66.3,32829.0,60.0159,60.034,59.9616,60.0159,32829.0
2017-11-01 10:40:00,66.31,66.39,66.28,66.3,87789.0,60.025,60.0974,59.9978,60.0159,87789.0
2017-11-01 10:50:00,66.3,66.38,66.28,66.31,39788.0,60.0159,60.0883,59.9978,60.025,39788.0
2017-11-01 11:00:00,66.3,66.32,66.24,66.25,36820.0,60.0159,60.034,59.9616,59.9706,36820.0
2017-11-01 11:10:00,66.25,66.27,66.23,66.27,34470.0,59.9706,59.9887,59.9525,59.9887,34470.0
2017-11-01 11:20:00,66.26,66.27,66.1,66.13,92138.0,59.9797,59.9887,59.8349,59.862,92138.0
2017-11-01 11:30:00,66.12,66.18,66.09,66.18,132505.0,59.853,59.9073,59.8258,59.9073,132505.0
2017-11-01 11:40:00,66.18,66.23,66.14,66.22,39289.0,59.9073,59.9525,59.8711,59.9435,39289.0
2017-11-01 11:50:00,66.22,66.23,66.14,66.16,32373.0,59.9435,59.9525,59.8711,59.8892,32373.0
2017-11-01 12:00:00,66.16,66.24,66.14,66.23,44144.0,59.8892,59.9616,59.8711,59.9525,44144.0
2017-11-01 12:10:00,66.23,66.29,66.22,66.29,25577.0,59.9525,60.0069,59.9435,60.0069,25577.0
2017-11-01 12:20:00,66.3,66.3,66.19,66.23,22762.0,60.0159,60.0159,59.9163,59.9525,22762.0
2017-11-01 12:30:00,66.21,66.29,66.21,66.25,43157.0,59.9344,60.0069,59.9344,59.9706,43157.0
2017-11-01 12:40:00,66.27,66.27,66.15,66.17,125277.0,59.9887,59.9887,59.8801,59.8982,125277.0
2017-11-01 12:50:00,66.17,66.27,66.15,66.26,83905.0,59.8982,59.9887,59.8801,59.9797,83905.0
2017-11-01 13:00:00,66.26,66.26,66.17,66.2,36695.0,59.9797,59.9797,59.8982,59.9254,36695.0
2017-11-01 13:10:00,66.19,66.21,66.14,66.18,46098.0,59.9163,59.9344,59.8711,59.9073,46098.0
2017-11-01 13:20:00,66.16,66.2,66.15,66.17,48490.0,59.8892,59.9254,59.8801,59.8982,48490.0
2017-11-01 13:30:00,66.17,66.2,66.13,66.16,35197.0,59.8982,59.9254,59.862,59.8892,35197.0
2017-11-01 13:40:00,66.16,66.17,66.12,66.14,25652.0,59.8892,59.8982,59.853,59.8711,25652.0
2017-11-01 13:50:00,66.14,66.27,66.13,66.26,59341.0,59.8711,59.9887,59.862,59.9797,59341.0
2017-11-01 14:00:00,66.27,66.28,66.15,66.19,247535.0,59.9887,59.9978,59.8801,59.9163,247535.0
2017-11-01 14:10:00,66.19,66.35,66.19,66.29,159120.0,59.9163,60.0612,59.9163,60.0069,159120.0
2017-11-01 14:20:00,66.29,66.34,66.26,66.28,80304.0,60.0069,60.0521,59.9797,59.9978,80304.0
2017-11-01 14:30:00,66.28,66.37,66.28,66.32,58724.0,59.9978,60.0793,59.9978,60.034,58724.0
2017-11-01 14:40:00,66.31,66.35,66.29,66.32,67007.0,60.025,60.0612,60.0069,60.034,67007.0
2017-11-01 14:50:00,66.31,66.34,66.25,66.3,75835.0,60.025,60.0521,59.9706,60.0159,75835.0
2017-11-01 15:00:00,66.29,66.29,66.2,66.23,54696.0,60.0069,60.0069,59.9254,59.9525,54696.0
2017-11-01 15:10:00,66.23,66.26,66.15,66.15,48411.0,59.9525,59.9797,59.8801,59.8801,48411.0
2017-11-01 15:20:00,66.15,66.23,66.14,66.22,75319.0,59.8801,59.9525,59.8711,59.9435,75319.0
2017-11-01 15:30:00,66.22,66.36,66.22,66.33,172655.0,59.9435,60.0702,59.9435,60.0431,172655.0
2017-11-01 15:40:00,66.33,66.34,66.22,66.25,139559.0,60.0431,60.0521,59.9435,59.9706,139559.0
2017-11-01 15:50:00,66.25,66.31,66.18,66.24,376167.0,59.9706,60.025,59.9073,59.9616,376167.0
2017-11-02 09:30:00,68.99,69.25,67.25,67.79,195054.0,62.4509,62.6863,60.8759,61.3647,195054.0
2017-11-02 09:40:00,67.83,68.0,67.37,67.51,165189.0,61.4009,61.5548,60.9845,61.1112,165189.0
2017-11-02 09:50:00,67.5,68.0,67.49,67.9,207706.0,61.1022,61.5548,61.0931,61.4643,207706.0
2017-11-02 10:00:00,67.92,67.97,67.65,67.7,70428.0,61.4824,61.5276,61.2379,61.2832,70428.0
2017-11-02 10:10:00,67.68,67.95,67.63,67.81,76978.0,61.2651,61.5095,61.2198,61.3828,76978.0
2017-11-02 10:20:00,67.82,68.19,67.82,68.19,193153.0,61.3918,61.7268,61.3918,61.7268,193153.0
2017-11-02 10:30:00,68.2,68.33,68.02,68.11,145611.0,61.7358,61.8535,61.5729,61.6543,145611.0
2017-11-02 10:40:00,68.13,68.48,68.07,68.48,99926.0,61.6725,61.9893,61.6181,61.9893,99926.0
2017-11-02 10:50:00,68.47,68.65,68.27,68.31,188750.0,61.9802,62.1432,61.7992,61.8354,188750.0
2017-11-02 11:00:00,68.3,68.46,68.17,68.34,118193.0,61.8263,61.9712,61.7087,61.8625,118193.0
2017-11-02 11:10:00,68.33,68.45,68.03,68.22,114655.0,61.8535,61.9621,61.5819,61.7539,114655.0
2017-11-02 11:20:00,68.22,68.41,68.15,68.34,78665.0,61.7539,61.9259,61.6906,61.8625,78665.0
2017-11-02 11:30:00,68.32,68.45,68.04,68.38,100505.0,61.8444,61.9621,61.591,61.8988,100505.0
2017-11-02 11:40:00,68.38,68.39,67.92,68.17,88985.0,61.8988,61.9078,61.4824,61.7087,88985.0
2017-11-02 11:50:00,68.15,68.2,68.0,68.18,53787.0,61.6906,61.7358,61.5548,61.7177,53787.0
2017-11-02 12:00:00,68.16,68.64,68.15,68.64,118803.0,61.6996,62.1341,61.6906,62.1341,118803.0
2017-11-02 12:10:00,68.65,68.75,68.57,68.68,109733.0,62.1432,62.2337,62.0707,62.1703,109733.0
2017-11-02 12:20:00,68.68,68.79,68.66,68.76,147146.0,62.1703,62.2699,62.1522,62.2427,147146.0
2017-11-02 12:30:00,68.71,68.9,68.71,68.89,72366.0,62.1975,62.3695,62.1975,62.3604,72366.0
2017-11-02 12:40:00,68.87,68.94,68.81,68.92,76750.0,62.3423,62.4057,62.288,62.3876,76750.0
2017-11-02 12:50:00,68.9,69.03,68.9,69.0,84400.0,62.3695,62.4871,62.3695,62.46,84400.0
2017-11-02 13:00:00,69.0,69.17,68.99,69.08,123331.0,62.46,62.6139,62.4509,62.5324,123331.0
2017-11-02 13:10:00,69.08,69.13,68.97,68.98,65674.0,62.5324,62.5777,62.4328,62.4419,65674.0
2017-11-02 13:20:00,68.98,69.17,68.93,68.93,65806.0,62.4419,62.6139,62.3966,62.3966,65806.0
2017-11-02 13:30:00,68.92,68.97,68.84,68.89,45642.0,62.3876,62.4328,62.3152,62.3604,45642.0
2017-11-02 13:40:00,68.88,68.97,68.87,68.94,47803.0,62.3514,62.4328,62.3423,62.4057,47803.0
2017-11-02 13:50:00,68.92,68.94,68.88,68.93,65323.0,62.3876,62.4057,62.3514,62.3966,65323.0
2017-11-02 14:00:00,68.93,68.93,68.8,68.87,66258.0,62.3966,62.3966,62.2789,62.3423,66258.0
2017-11-02 14:10:00,68.87,68.97,68.86,68.96,66392.0,62.3423,62.4328,62.3333,62.4238,66392.0
2017-11-02 14:20:00,68.96,69.03,68.91,69.0,81259.0,62.4238,62.4871,62.3785,62.46,81259.0
2017-11-02 14:30:00,69.0,69.0,68.71,68.72,134361.0,62.46,62.46,62.1975,62.2065,134361.0
2017-11-02 14:40:00,68.72,68.78,68.47,68.53,118824.0,62.2065,62.2608,61.9802,62.0345,118824.0
2017-11-02 14:50:00,68.51,68.6,68.49,68.58,87582.0,62.0164,62.0979,61.9983,62.0798,87582.0
2017-11-02 15:00:00,68.58,68.61,68.37,68.37,130477.0,62.0798,62.107,61.8897,61.8897,130477.0
2017-11-02 15:10:00,68.37,68.61,68.33,68.51,133805.0,61.8897,62.107,61.8535,62.0164,133805.0
2017-11-02 15:20:00,68.51,68.72,68.5,68.71,154051.0,62.0164,62.2065,62.0074,62.1975,154051.0
2017-11-02 15:30:00,68.7,68.72,68.6,68.71,175494.0,62.1884,62.2065,62.0979,62.1975,175494.0
2017-11-02 15:40:00,68.7,68.79,68.7,68.73,230553.0,62.1884,62.2699,62.1884,62.2156,230553.0
2017-11-02 15:50:00,68.73,68.75,68.67,68.68,463213.0,62.2156,62.2337,62.1613,62.1703,463213.0
2017-11-03 09:30:00,68.19,68.29,67.14,67.18,296243.0,61.7268,61.8173,60.7763,60.8125,296243.0
2017-11-03 09:40:00,67.18,67.76,67.18,67.45,423650.0,60.8125,61.3375,60.8125,61.0569,423650.0
2017-11-03 09:50:00,67.47,67.76,67.46,67.5,101412.0,61.075,61.3375,61.066,61.1022,101412.0
2017-11-03 10:00:00,67.5,67.61,67.36,67.41,131675.0,61.1022,61.2017,60.9754,61.0207,131675.0
2017-11-03 10:10:00,67.41,67.41,66.95,67.2,141366.0,61.0207,61.0207,60.6043,60.8306,141366.0
2017-11-03 10:20:00,67.2,67.2,66.92,67.1,129037.0,60.8306,60.8306,60.5771,60.7401,129037.0
2017-11-03 10:30:00,67.1,67.17,66.95,66.98,107420.0,60.7401,60.8034,60.6043,60.6315,107420.0
2017-11-03 10:40:00,66.95,67.02,66.83,66.86,57988.0,60.6043,60.6677,60.4957,60.5228,57988.0
2017-11-03 10:50:00,66.86,66.88,66.71,66.76,74325.0,60.5228,60.5409,60.387,60.4323,74325.0
2017-11-03 11:00:00,66.76,66.78,66.45,66.65,184932.0,60.4323,60.4504,60.1517,60.3327,184932.0
2017-11-03 11:10:00,66.65,66.83,66.58,66.59,160971.0,60.3327,60.4957,60.2694,60.2784,160971.0
2017-11-03 11:20:00,66.58,66.75,66.4,66.74,146567.0,60.2694,60.4233,60.1064,60.4142,146567.0
2017-11-03 11:30:00,66.73,66.74,66.57,66.66,92490.0,60.4051,60.4142,60.2603,60.3418,92490.0
2017-11-03 11:40:00,66.66,66.67,66.45,66.56,180639.0,60.3418,60.3508,60.1517,60.2513,180639.0
2017-11-03 11:50:00,66.57,66.61,66.48,66.53,172943.0,60.2603,60.2965,60.1788,60.2241,172943.0
2017-11-03 12:00:00,66.53,66.58,66.39,66.43,104644.0,60.2241,60.2694,60.0974,60.1336,104644.0
2017-11-03 12:10:00,66.43,66.52,66.39,66.44,71582.0,60.1336,60.2151,60.0974,60.1426,71582.0
2017-11-03 12:20:00,66.44,66.5,66.43,66.49,111219.0,60.1426,60.1969,60.1336,60.1879,111219.0
2017-11-03 12:30:00,66.49,66.58,66.38,66.38,142170.0,60.1879,60.2694,60.0883,60.0883,142170.0
2017-11-03 12:40:00,66.38,66.74,66.36,66.72,134220.0,60.0883,60.4142,60.0702,60.3961,134220.0
2017-11-03 12:50:00,66.72,66.73,66.6,66.68,64872.0,60.3961,60.4051,60.2875,60.3599,64872.0
2017-11-03 13:00:00,66.67,66.71,66.55,66.61,94989.0,60.3508,60.387,60.2422,60.2965,94989.0
2017-11-03 13:10:00,66.61,66.75,66.61,66.7,235019.0,60.2965,60.4233,60.2965,60.378,235019.0
2017-11-03 13:20:00,66.69,66.74,66.57,66.66,68878.0,60.3689,60.4142,60.2603,60.3418,68878.0
2017-11-03 13:30:00,66.66,66.76,66.65,66.75,93586.0,60.3418,60.4323,60.3327,60.4233,93586.0
2017-11-03 13:40:00,66.74,66.8,66.66,66.67,60470.0,60.4142,60.4685,60.3418,60.3508,60470.0
2017-11-03 13:50:00,66.67,66.76,66.63,66.65,90044.0,60.3508,60.4323,60.3146,60.3327,90044.0
2017-11-03 14:00:00,66.64,66.69,66.52,66.56,73428.0,60.3237,60.3689,60.2151,60.2513,73428.0
2017-11-03 14:10:00,66.56,66.69,66.56,66.68,142815.0,60.2513,60.3689,60.2513,60.3599,142815.0
2017-11-03 14:20:00,66.67,66.68,66.5,66.6,131380.0,60.3508,60.3599,60.1969,60.2875,131380.0
2017-11-03 14:30:00,66.6,66.64,66.48,66.49,105043.0,60.2875,60.3237,60.1788,60.1879,105043.0
2017-11-03 14:40:00,66.49,66.68,66.49,66.67,97045.0,60.1879,60.3599,60.1879,60.3508,97045.0
2017-11-03 14:50:00,66.68,66.71,66.62,66.7,86978.0,60.3599,60.387,60.3056,60.378,86978.0
2017-11-03 15:00:00,66.7,66.73,66.65,66.67,73958.0,60.378,60.4051,60.3327,60.3508,73958.0
2017-11-03 15:10:00,66.66,66.66,66.55,66.55,118988.0,60.3418,60.3418,60.2422,60.2422,118988.0
2017-11-03 15:20:00,66.56,66.59,66.47,66.5,135274.0,60.2513,60.2784,60.1698,60.1969,135274.0
2017-11-03 15:30:00,66.5,66.52,66.41,66.42,116232.0,60.1969,60.2151,60.1155,60.1245,116232.0
2017-11-03 15:40:00,66.42,66.5,66.33,66.41,403076.0,60.1245,60.1969,60.0431,60.1155,403076.0
2017-11-03 15:50:00,66.41,66.45,66.07,66.24,606745.0,60.1155,60.1517,59.8077,59.9616,606745.0
2017-11-06 09:30:00,66.37,66.39,65.61,65.9,98780.0,60.0793,60.0974,59.3913,59.6538,98780.0
2017-11-06 09:40:00,65.9,66.16,65.81,66.16,100264.0,59.6538,59.8892,59.5723,59.8892,100264.0
2017-11-06 09:50:00,66.17,66.36,66.16,66.36,63284.0,59.8982,60.0702,59.8892,60.0702,63284.0
2017-11-06 10:00:00,66.36,66.36,66.09,66.15,76633.0,60.0702,60.0702,59.8258,59.8801,76633.0
2017-11-06 10:10:00,66.14,66.15,65.89,65.99,31074.0,59.8711,59.8801,59.6448,59.7353,31074.0
2017-11-06 10:20:00,65.99,66.02,65.91,66.01,32604.0,59.7353,59.7624,59.6629,59.7534,32604.0
2017-11-06 10:30:00,65.99,66.07,65.94,65.96,34597.0,59.7353,59.8077,59.69,59.7081,34597.0
2017-11-06 10:40:00,65.96,65.96,65.87,65.93,33316.0,59.7081,59.7081,59.6267,59.681,33316.0
2017-11-06 10:50:00,65.93,66.09,65.9,66.06,54340.0,59.681,59.8258,59.6538,59.7987,54340.0
2017-11-06 11:00:00,66.06,66.13,66.02,66.13,33765.0,59.7987,59.862,59.7624,59.862,33765.0
2017-11-06 11:10:00,66.14,66.14,66.02,66.05,23663.0,59.8711,59.8711,59.7624,59.7896,23663.0
2017-11-06 11:20:00,66.06,66.14,66.05,66.11,25839.0,59.7987,59.8711,59.7896,59.8439,25839.0
2017-11-06 11:30:00,66.1,66.1,66.05,66.06,19131.0,59.8349,59.8349,59.7896,59.7987,19131.0
2017-11-06 11:40:00,66.05,66.06,65.96,66.0,22932.0,59.7896,59.7987,59.7081,59.7443,22932.0
2017-11-06 11:50:00,66.0,66.03,65.97,65.99,17922.0,59.7443,59.7715,59.7172,59.7353,17922.0
2017-11-06 12:00:00,65.99,66.02,65.91,65.99,33680.0,59.7353,59.7624,59.6629,59.7353,33680.0
2017-11-06 12:10:00,65.99,65.99,65.85,65.86,16797.0,59.7353,59.7353,59.6086,59.6176,16797.0
2017-11-06 12:20:00,65.85,65.93,65.85,65.92,16258.0,59.6086,59.681,59.6086,59.6719,16258.0
2017-11-06 12:30:00,65.93,65.94,65.88,65.89,11165.0,59.681,59.69,59.6357,59.6448,11165.0
2017-11-06 12:40:00,65.88,65.9,65.83,65.87,15433.0,59.6357,59.6538,59.5905,59.6267,15433.0
2017-11-06 12:50:00,65.88,65.99,65.87,65.99,22978.0,59.6357,59.7353,59.6267,59.7353,22978.0
2017-11-06 13:00:00,65.99,66.17,65.98,66.17,44858.0,59.7353,59.8982,59.7262,59.8982,44858.0
2017-11-06 13:10:00,66.18,66.28,66.17,66.26,24836.0,59.9073,59.9978,59.8982,59.9797,24836.0
2017-11-06 13:20:00,66.27,66.28,66.16,66.18,45451.0,59.9887,59.9978,59.8892,59.9073,45451.0
2017-11-06 13:30:00,66.18,66.23,66.15,66.21,30064.0,59.9073,59.9525,59.8801,59.9344,30064.0
2017-11-06 13:40:00,66.21,66.25,66.2,66.23,24155.0,59.9344,59.9706,59.9254,59.9525,24155.0
2017-11-06 13:50:00,66.24,66.26,66.19,66.19,32634.0,59.9616,59.9797,59.9163,59.9163,32634.0
2017-11-06 14:00:00,66.18,66.28,66.17,66.27,33666.0,59.9073,59.9978,59.8982,59.9887,33666.0
2017-11-06 14:10:00,66.27,66.35,66.25,66.35,56875.0,59.9887,60.0612,59.9706,60.0612,56875.0
2017-11-06 14:20:00,66.34,66.36,66.28,66.32,32816.0,60.0521,60.0702,59.9978,60.034,32816.0
2017-11-06 14:30:00,66.33,66.33,66.28,66.31,28054.0,60.0431,60.0431,59.9978,60.025,28054.0
2017-11-06 14:40:00,66.31,66.34,66.3,66.33,34833.0,60.025,60.0521,60.0159,60.0431,34833.0
2017-11-06 14:50:00,66.33,66.38,66.32,66.36,46648.0,60.0431,60.0883,60.034,60.0702,46648.0
2017-11-06 15:00:00,66.36,66.37,66.23,66.25,53669.0,60.0702,60.0793,59.9525,59.9706,53669.0
2017-11-06 15:10:00,66.26,66.26,66.2,66.23,49435.0,59.9797,59.9797,59.9254,59.9525,49435.0
2017-11-06 15:20:00,66.23,66.24,66.17,66.22,48899.0,59.9525,59.9616,59.8982,59.9435,48899.0
2017-11-06 15:30:00,66.21,66.24,66.2,66.22,56874.0,59.9344,59.9616,59.9254,59.9435,56874.0
2017-11-06 15:40:00,66.23,66.23,66.16,66.21,86756.0,59.9525,59.9525,59.8892,59.9344,86756.0
2017-11-06 15:50:00,66.2,66.24,66.19,66.21,221425.0,59.9254,59.9616,59.9163,59.9344,221425.0
2017-11-07 09:30:00,66.23,66.5,66.07,66.27,64958.0,59.9525,60.1969,59.8077,59.9887,64958.0
2017-11-07 09:40:00,66.31,66.55,66.31,66.52,40848.0,60.025,60.2422,60.025,60.2151,40848.0
2017-11-07 09:50:00,66.53,66.65,66.48,66.54,51232.0,60.2241,60.3327,60.1788,60.2332,51232.0
2017-11-07 10:00:00,66.54,66.56,66.21,66.28,47258.0,60.2332,60.2513,59.9344,59.9978,47258.0
2017-11-07 10:10:00,66.25,66.3,66.16,66.27,39262.0,59.9706,60.0159,59.8892,59.9887,39262.0
2017-11-07 10:20:00,66.27,66.28,66.07,66.13,86426.0,59.9887,59.9978,59.8077,59.862,86426.0
2017-11-07 10:30:00,66.13,66.13,65.97,66.04,33383.0,59.862,59.862,59.7172,59.7805,33383.0
2017-11-07 10:40:00,66.03,66.08,65.95,66.08,28615.0,59.7715,59.8168,59.6991,59.8168,28615.0
2017-11-07 10:50:00,66.08,66.16,66.07,66.16,40391.0,59.8168,59.8892,59.8077,59.8892,40391.0
2017-11-07 11:00:00,66.17,66.29,66.17,66.29,33536.0,59.8982,60.0069,59.8982,60.0069,33536.0
2017-11-07 11:10:00,66.29,66.32,66.23,66.31,26593.0,60.0069,60.034,59.9525,60.025,26593.0
2017-11-07 11:20:00,66.31,66.43,66.3,66.41,41756.0,60.025,60.1336,60.0159,60.1155,41756.0
2017-11-07 11:30:00,66.41,66.56,66.34,66.46,84744.0,60.1155,60.2513,60.0521,60.1607,84744.0
2017-11-07 11:40:00,66.48,66.48,66.41,66.44,50686.0,60.1788,60.1788,60.1155,60.1426,50686.0
2017-11-07 11:50:00,66.44,66.45,66.32,66.32,45513.0,60.1426,60.1517,60.034,60.034,45513.0
2017-11-07 12:00:00,66.32,66.33,66.09,66.09,34753.0,60.034,60.0431,59.8258,59.8258,34753.0
2017-11-07 12:10:00,66.09,66.12,65.9,65.91,48992.0,59.8258,59.853,59.6538,59.6629,48992.0
2017-11-07 12:20:00,65.91,65.96,65.82,65.95,62403.0,59.6629,59.7081,59.5814,59.6991,62403.0
2017-11-07 12:30:00,65.93,66.01,65.87,65.9,38168.0,59.681,59.7534,59.6267,59.6538,38168.0
2017-11-07 12:40:00,65.91,65.91,65.79,65.81,17058.0,59.6629,59.6629,59.5542,59.5723,17058.0
2017-11-07 12:50:00,65.83,65.85,65.8,65.82,30456.0,59.5905,59.6086,59.5633,59.5814,30456.0
2017-11-07 13:00:00,65.81,65.86,65.81,65.86,21345.0,59.5723,59.6176,59.5723,59.6176,21345.0
2017-11-07 13:10:00,65.86,65.9,65.81,65.82,24861.0,59.6176,59.6538,59.5723,59.5814,24861.0
2017-11-07 13:20:00,65.82,65.82,65.72,65.77,25708.0,59.5814,59.5814,59.4909,59.5361,25708.0
2017-11-07 13:30:00,65.77,65.78,65.69,65.7,31951.0,59.5361,59.5452,59.4637,59.4728,31951.0
2017-11-07 13:40:00,65.69,65.78,65.69,65.77,19646.0,59.4637,59.5452,59.4637,59.5361,19646.0
2017-11-07 13:50:00,65.77,65.78,65.71,65.73,24060.0,59.5361,59.5452,59.4818,59.4999,24060.0
2017-11-07 14:00:00,65.73,65.81,65.72,65.76,24870.0,59.4999,59.5723,59.4909,59.5271,24870.0
2017-11-07 14:10:00,65.77,65.78,65.58,65.6,53040.0,59.5361,59.5452,59.3641,59.3823,53040.0
2017-11-07 14:20:00,65.61,65.64,65.59,65.59,25143.0,59.3913,59.4185,59.3732,59.3732,25143.0
2017-11-07 14:30:00,65.6,65.6,65.52,65.57,33961.0,59.3823,59.3823,59.3098,59.3551,33961.0
2017-11-07 14:40:00,65.57,65.58,65.45,65.46,51690.0,59.3551,59.3641,59.2465,59.2555,51690.0
2017-11-07 14:50:00,65.46,65.53,65.45,65.52,41217.0,59.2555,59.3189,59.2465,59.3098,41217.0
2017-11-07 15:00:00,65.52,65.53,65.38,65.45,71368.0,59.3098,59.3189,59.1831,59.2465,71368.0
2017-11-07 15:10:00,65.45,65.48,65.4,65.45,45414.0,59.2465,59.2736,59.2012,59.2465,45414.0
2017-11-07 15:20:00,65.45,65.46,65.39,65.44,63825.0,59.2465,59.2555,59.1922,59.2374,63825.0
2017-11-07 15:30:00,65.44,65.63,65.44,65.62,79075.0,59.2374,59.4094,59.2374,59.4004,79075.0
2017-11-07 15:40:00,65.62,65.63,65.57,65.61,89008.0,59.4004,59.4094,59.3551,59.3913,89008.0
2017-11-07 15:50:00,65.61,65.68,65.57,65.58,192096.0,59.3913,59.4547,59.3551,59.3641,192096.0
2017-11-08 09:30:00,65.52,66.08,65.52,66.06,77668.0,59.3098,59.8168,59.3098,59.7987,77668.0
2017-11-08 09:40:00,66.03,66.3,66.02,66.23,44180.0,59.7715,60.0159,59.7624,59.9525,44180.0
2017-11-08 09:50:00,66.2,66.33,66.04,66.07,29355.0,59.9254,60.0431,59.7805,59.8077,29355.0
2017-11-08 10:00:00,66.09,66.3,66.08,66.22,55824.0,59.8258,60.0159,59.8168,59.9435,55824.0
2017-11-08 10:10:00,66.22,66.25,66.15,66.24,31321.0,59.9435,59.9706,59.8801,59.9616,31321.0
2017-11-08 10:20:00,66.25,66.34,66.12,66.17,25751.0,59.9706,60.0521,59.853,59.8982,25751.0
2017-11-08 10:30:00,66.18,66.32,66.18,66.28,25215.0,59.9073,60.034,59.9073,59.9978,25215.0
2017-11-08 10:40:00,66.29,66.38,66.28,66.28,33739.0,60.0069,60.0883,59.9978,59.9978,33739.0
2017-11-08 10:50:00,66.28,66.35,66.23,66.24,18862.0,59.9978,60.0612,59.9525,59.9616,18862.0
2017-11-08 11:00:00,66.24,66.28,66.22,66.24,25598.0,59.9616,59.9978,59.9435,59.9616,25598.0
2017-11-08 11:10:00,66.23,66.26,66.17,66.19,17371.0,59.9525,59.9797,59.8982,59.9163,17371.0
2017-11-08 11:20:00,66.21,66.24,66.12,66.23,26957.0,59.9344,59.9616,59.853,59.9525,26957.0
2017-11-08 11:30:00,66.23,66.27,66.14,66.19,23405.0,59.9525,59.9887,59.8711,59.9163,23405.0
2017-11-08 11:40:00,66.18,66.21,66.13,66.2,34984.0,59.9073,59.9344,59.862,59.9254,34984.0
2017-11-08 11:50:00,66.19,66.29,66.17,66.22,37262.0,59.9163,60.0069,59.8982,59.9435,37262.0
2017-11-08 12:00:00,66.22,66.23,66.13,66.17,13641.0,59.9435,59.9525,59.862,59.8982,13641.0
2017-11-08 12:10:00,66.16,66.2,66.14,66.17,20385.0,59.8892,59.9254,59.8711,59.8982,20385.0
2017-11-08 12:20:00,66.18,66.19,66.14,66.15,22105.0,59.9073,59.9163,59.8711,59.8801,22105.0
2017-11-08 12:30:00,66.15,66.18,66.12,66.15,17065.0,59.8801,59.9073,59.853,59.8801,17065.0
2017-11-08 12:40:00,66.14,66.17,66.12,66.17,9438.0,59.8711,59.8982,59.853,59.8982,9438.0
2017-11-08 12:50:00,66.18,66.22,66.17,66.21,12568.0,59.9073,59.9435,59.8982,59.9344,12568.0
2017-11-08 13:00:00,66.23,66.26,66.18,66.18,11195.0,59.9525,59.9797,59.9073,59.9073,11195.0
2017-11-08 13:10:00,66.19,66.23,66.17,66.19,10961.0,59.9163,59.9525,59.8982,59.9163,10961.0
2017-11-08 13:20:00,66.21,66.23,66.19,66.22,8887.0,59.9344,59.9525,59.9163,59.9435,8887.0
2017-11-08 13:30:00,66.23,66.23,66.19,66.23,22644.0,59.9525,59.9525,59.9163,59.9525,22644.0
2017-11-08 13:40:00,66.23,66.33,66.23,66.32,21284.0,59.9525,60.0431,59.9525,60.034,21284.0
2017-11-08 13:50:00,66.32,66.37,66.32,66.34,19321.0,60.034,60.0793,60.034,60.0521,19321.0
2017-11-08 14:00:00,66.35,66.36,66.31,66.32,22216.0,60.0612,60.0702,60.025,60.034,22216.0
2017-11-08 14:10:00,66.33,66.34,66.27,66.27,13212.0,60.0431,60.0521,59.9887,59.9887,13212.0
2017-11-08 14:20:00,66.28,66.31,66.26,66.31,26451.0,59.9978,60.025,59.9797,60.025,26451.0
2017-11-08 14:30:00,66.31,66.33,66.24,66.25,16662.0,60.025,60.0431,59.9616,59.9706,16662.0
2017-11-08 14:40:00,66.24,66.27,66.22,66.27,23851.0,59.9616,59.9887,59.9435,59.9887,23851.0
2017-11-08 14:50:00,66.27,66.27,66.14,66.15,24165.0,59.9887,59.9887,59.8711,59.8801,24165.0
2017-11-08 15:00:00,66.16,66.23,66.15,66.2,55612.0,59.8892,59.9525,59.8801,59.9254,55612.0
2017-11-08 15:10:00,66.2,66.24,66.16,66.17,24705.0,59.9254,59.9616,59.8892,59.8982,24705.0
2017-11-08 15:20:00,66.17,66.21,66.15,66.2,24782.0,59.8982,59.9344,59.8801,59.9254,24782.0
2017-11-08 15:30:00,66.2,66.26,66.2,66.25,54972.0,59.9254,59.9797,59.9254,59.9706,54972.0
2017-11-08 15:40:00,66.24,66.25,66.16,66.16,51825.0,59.9616,59.9706,59.8892,59.8892,51825.0
2017-11-08 15:50:00,66.17,66.17,65.99,66.02,310945.0,59.8982,59.8982,59.7353,59.7624,310945.0
2017-11-09 09:30:00,65.63,65.68,65.44,65.47,46377.0,59.4094,59.4547,59.2374,59.2646,46377.0
2017-11-09 09:40:00,65.45,65.51,65.28,65.32,36477.0,59.2465,59.3008,59.0926,59.1288,36477.0
2017-11-09 09:50:00,65.32,65.8,65.32,65.75,36025.0,59.1288,59.5633,59.1288,59.518,36025.0
2017-11-09 10:00:00,65.74,65.86,65.64,65.81,25112.0,59.509,59.6176,59.4185,59.5723,25112.0
2017-11-09 10:10:00,65.8,65.92,65.77,65.84,26756.0,59.5633,59.6719,59.5361,59.5995,26756.0
2017-11-09 10:20:00,65.87,66.05,65.81,65.96,36662.0,59.6267,59.7896,59.5723,59.7081,36662.0
2017-11-09 10:30:00,65.95,65.96,65.66,65.66,44865.0,59.6991,59.7081,59.4366,59.4366,44865.0
2017-11-09 10:40:00,65.65,65.78,65.62,65.78,17370.0,59.4275,59.5452,59.4004,59.5452,17370.0
2017-11-09 10:50:00,65.79,65.86,65.77,65.86,15554.0,59.5542,59.6176,59.5361,59.6176,15554.0
2017-11-09 11:00:00,65.84,65.92,65.8,65.91,22630.0,59.5995,59.6719,59.5633,59.6629,22630.0
2017-11-09 11:10:00,65.89,65.96,65.81,65.85,31524.0,59.6448,59.7081,59.5723,59.6086,31524.0
2017-11-09 11:20:00,65.84,65.86,65.67,65.79,35854.0,59.5995,59.6176,59.4456,59.5542,35854.0
2017-11-09 11:30:00,65.79,65.82,65.71,65.72,26082.0,59.5542,59.5814,59.4818,59.4909,26082.0
2017-11-09 11:40:00,65.71,65.75,65.62,65.73,22699.0,59.4818,59.518,59.4004,59.4999,22699.0
2017-11-09 11:50:00,65.74,65.79,65.66,65.76,28724.0,59.509,59.5542,59.4366,59.5271,28724.0
2017-11-09 12:00:00,65.77,65.77,65.61,65.64,19181.0,59.5361,59.5361,59.3913,59.4185,19181.0
2017-11-09 12:10:00,65.66,65.72,65.58,65.67,36021.0,59.4366,59.4909,59.3641,59.4456,36021.0
2017-11-09 12:20:00,65.67,65.71,65.58,65.59,64074.0,59.4456,59.4818,59.3641,59.3732,64074.0
2017-11-09 12:30:00,65.59,65.74,65.58,65.72,28235.0,59.3732,59.509,59.3641,59.4909,28235.0
2017-11-09 12:40:00,65.72,65.73,65.63,65.71,32619.0,59.4909,59.4999,59.4094,59.4818,32619.0
2017-11-09 12:50:00,65.72,65.76,65.7,65.73,37534.0,59.4909,59.5271,59.4728,59.4999,37534.0
2017-11-09 13:00:00,65.72,65.72,65.6,65.64,12764.0,59.4909,59.4909,59.3823,59.4185,12764.0
2017-11-09 13:10:00,65.66,65.76,65.66,65.75,31469.0,59.4366,59.5271,59.4366,59.518,31469.0
2017-11-09 13:20:00,65.74,65.81,65.71,65.79,15705.0,59.509,59.5723,59.4818,59.5542,15705.0
2017-11-09 13:30:00,65.82,65.92,65.82,65.88,16439.0,59.5814,59.6719,59.5814,59.6357,16439.0
2017-11-09 13:40:00,65.89,65.9,65.84,65.88,10637.0,59.6448,59.6538,59.5995,59.6357,10637.0
2017-11-09 13:50:00,65.88,65.92,65.87,65.88,17616.0,59.6357,59.6719,59.6267,59.6357,17616.0
2017-11-09 14:00:00,65.89,65.93,65.85,65.88,35978.0,59.6448,59.681,59.6086,59.6357,35978.0
2017-11-09 14:10:00,65.9,65.9,65.84,65.86,26659.0,59.6538,59.6538,59.5995,59.6176,26659.0
2017-11-09 14:20:00,65.86,65.9,65.73,65.79,24262.0,59.6176,59.6538,59.4999,59.5542,24262.0
2017-11-09 14:30:00,65.8,65.86,65.77,65.81,19304.0,59.5633,59.6176,59.5361,59.5723,19304.0
2017-11-09 14:40:00,65.81,65.86,65.75,65.84,33075.0,59.5723,59.6176,59.518,59.5995,33075.0
2017-11-09 14:50:00,65.84,65.9,65.83,65.86,34125.0,59.5995,59.6538,59.5905,59.6176,34125.0
2017-11-09 15:00:00,65.85,66.01,65.83,66.01,38110.0,59.6086,59.7534,59.5905,59.7534,38110.0
2017-11-09 15:10:00,66.01,66.03,65.93,66.03,31578.0,59.7534,59.7715,59.681,59.7715,31578.0
2017-11-09 15:20:00,66.03,66.23,66.02,66.18,60948.0,59.7715,59.9525,59.7624,59.9073,60948.0
2017-11-09 15:30:00,66.19,66.22,66.17,66.2,66767.0,59.9163,59.9435,59.8982,59.9254,66767.0
2017-11-09 15:40:00,66.2,66.27,66.18,66.19,71998.0,59.9254,59.9887,59.9073,59.9163,71998.0
2017-11-09 15:50:00,66.19,66.26,66.17,66.2,198016.0,59.9163,59.9797,59.8982,59.9254,198016.0
2017-11-10 09:30:00,66.3,66.5,66.19,66.27,50562.0,60.0159,60.1969,59.9163,59.9887,50562.0
2017-11-10 09:40:00,66.38,66.38,66.22,66.23,24204.0,60.0883,60.0883,59.9435,59.9525,24204.0
2017-11-10 09:50:00,66.23,66.3,66.09,66.14,30016.0,59.9525,60.0159,59.8258,59.8711,30016.0
2017-11-10 10:00:00,66.16,66.17,65.96,65.99,22727.0,59.8892,59.8982,59.7081,59.7353,22727.0
2017-11-10 10:10:00,66.01,66.2,66.0,66.16,16607.0,59.7534,59.9254,59.7443,59.8892,16607.0
2017-11-10 10:20:00,66.17,66.24,66.06,66.2,19418.0,59.8982,59.9616,59.7987,59.9254,19418.0
2017-11-10 10:30:00,66.19,66.2,66.0,66.02,12391.0,59.9163,59.9254,59.7443,59.7624,12391.0
2017-11-10 10:40:00,66.04,66.22,66.04,66.18,17655.0,59.7805,59.9435,59.7805,59.9073,17655.0
2017-11-10 10:50:00,66.16,66.2,66.08,66.2,12037.0,59.8892,59.9254,59.8168,59.9254,12037.0
2017-11-10 11:00:00,66.22,66.31,66.22,66.27,23802.0,59.9435,60.025,59.9435,59.9887,23802.0
2017-11-10 11:10:00,66.27,66.36,66.25,66.32,11815.0,59.9887,60.0702,59.9706,60.034,11815.0
2017-11-10 11:20:00,66.33,66.42,66.27,66.3,15455.0,60.0431,60.1245,59.9887,60.0159,15455.0
2017-11-10 11:30:00,66.32,66.41,66.29,66.39,12109.0,60.034,60.1155,60.0069,60.0974,12109.0
2017-11-10 11:40:00,66.4,66.46,66.36,66.44,13334.0,60.1064,60.1607,60.0702,60.1426,13334.0
2017-11-10 11:50:00,66.44,66.49,66.39,66.46,15788.0,60.1426,60.1879,60.0974,60.1607,15788.0
2017-11-10 12:00:00,66.46,66.5,66.4,66.43,18094.0,60.1607,60.1969,60.1064,60.1336,18094.0
2017-11-10 12:10:00,66.45,66.47,66.38,66.44,20143.0,60.1517,60.1698,60.0883,60.1426,20143.0
2017-11-10 12:20:00,66.42,66.44,66.4,66.44,18003.0,60.1245,60.1426,60.1064,60.1426,18003.0
2017-11-10 12:30:00,66.44,66.44,66.36,66.36,11867.0,60.1426,60.1426,60.0702,60.0702,11867.0
2017-11-10 12:40:00,66.37,66.37,66.23,66.24,22576.0,60.0793,60.0793,59.9525,59.9616,22576.0
2017-11-10 12:50:00,66.23,66.25,66.2,66.2,21438.0,59.9525,59.9706,59.9254,59.9254,21438.0
2017-11-10 13:00:00,66.19,66.24,66.18,66.21,16329.0,59.9163,59.9616,59.9073,59.9344,16329.0
2017-11-10 13:10:00,66.19,66.22,66.12,66.12,11196.0,59.9163,59.9435,59.853,59.853,11196.0
2017-11-10 13:20:00,66.13,66.2,66.09,66.19,9464.0,59.862,59.9254,59.8258,59.9163,9464.0
2017-11-10 13:30:00,66.19,66.21,66.16,66.19,9269.0,59.9163,59.9344,59.8892,59.9163,9269.0
2017-11-10 13:40:00,66.18,66.19,66.14,66.14,9232.0,59.9073,59.9163,59.8711,59.8711,9232.0
2017-11-10 13:50:00,66.15,66.16,66.11,66.14,24639.0,59.8801,59.8892,59.8439,59.8711,24639.0
2017-11-10 14:00:00,66.13,66.17,66.06,66.08,93238.0,59.862,59.8982,59.7987,59.8168,93238.0
2017-11-10 14:10:00,66.08,66.13,66.08,66.12,14084.0,59.8168,59.862,59.8168,59.853,14084.0
2017-11-10 14:20:00,66.12,66.21,66.11,66.2,63578.0,59.853,59.9344,59.8439,59.9254,63578.0
2017-11-10 14:30:00,66.19,66.24,66.17,66.21,25310.0,59.9163,59.9616,59.8982,59.9344,25310.0
2017-11-10 14:40:00,66.21,66.25,66.21,66.24,28555.0,59.9344,59.9706,59.9344,59.9616,28555.0
2017-11-10 14:50:00,66.25,66.25,66.18,66.25,25149.0,59.9706,59.9706,59.9073,59.9706,25149.0
2017-11-10 15:00:00,66.26,66.28,66.24,66.28,20240.0,59.9797,59.9978,59.9616,59.9978,20240.0
2017-11-10 15:10:00,66.28,66.29,66.2,66.23,27922.0,59.9978,60.0069,59.9254,59.9525,27922.0
2017-11-10 15:20:00,66.23,66.25,66.21,66.24,28127.0,59.9525,59.9706,59.9344,59.9616,28127.0
2017-11-10 15:30:00,66.24,66.25,66.2,66.22,34645.0,59.9616,59.9706,59.9254,59.9435,34645.0
2017-11-10 15:40:00,66.22,66.27,66.2,66.25,74397.0,59.9435,59.9887,59.9254,59.9706,74397.0
2017-11-10 15:50:00,66.26,66.28,66.21,66.26,165529.0,59.9797,59.9978,59.9344,59.9797,165529.0
2017-11-13 09:30:00,66.2,66.44,66.1,66.31,32698.0,59.9254,60.1426,59.8349,60.025,32698.0
2017-11-13 09:40:00,66.35,66.41,66.25,66.35,48516.0,60.0612,60.1155,59.9706,60.0612,48516.0
2017-11-13 09:50:00,66.36,66.36,66.22,66.31,96270.0,60.0702,60.0702,59.9435,60.025,96270.0
2017-11-13 10:00:00,66.31,66.36,66.25,66.33,62245.0,60.025,60.0702,59.9706,60.0431,62245.0
2017-11-13 10:10:00,66.33,66.38,66.3,66.31,108521.0,60.0431,60.0883,60.0159,60.025,108521.0
2017-11-13 10:20:00,66.31,66.45,66.3,66.4,51536.0,60.025,60.1517,60.0159,60.1064,51536.0
2017-11-13 10:30:00,66.4,66.44,66.37,66.39,40675.0,60.1064,60.1426,60.0793,60.0974,40675.0
2017-11-13 10:40:00,66.4,66.43,66.38,66.41,32438.0,60.1064,60.1336,60.0883,60.1155,32438.0
2017-11-13 10:50:00,66.41,66.8,66.4,66.8,64643.0,60.1155,60.4685,60.1064,60.4685,64643.0
2017-11-13 11:00:00,66.8,66.8,66.66,66.69,31642.0,60.4685,60.4685,60.3418,60.3689,31642.0
2017-11-13 11:10:00,66.69,66.82,66.65,66.82,33085.0,60.3689,60.4866,60.3327,60.4866,33085.0
2017-11-13 11:20:00,66.82,66.96,66.75,66.77,58790.0,60.4866,60.6133,60.4233,60.4414,58790.0
2017-11-13 11:30:00,66.78,66.88,66.77,66.84,58211.0,60.4504,60.5409,60.4414,60.5047,58211.0
2017-11-13 11:40:00,66.83,66.87,66.78,66.8,24885.0,60.4957,60.5319,60.4504,60.4685,24885.0
2017-11-13 11:50:00,66.8,66.91,66.77,66.91,103843.0,60.4685,60.5681,60.4414,60.5681,103843.0
2017-11-13 12:00:00,66.9,67.0,66.88,66.99,37932.0,60.559,60.6496,60.5409,60.6405,37932.0
2017-11-13 12:10:00,66.98,67.05,66.95,67.0,42785.0,60.6315,60.6948,60.6043,60.6496,42785.0
2017-11-13 12:20:00,67.0,67.06,66.99,67.02,49701.0,60.6496,60.7039,60.6405,60.6677,49701.0
2017-11-13 12:30:00,67.01,67.03,66.92,66.93,75360.0,60.6586,60.6767,60.5771,60.5862,75360.0
2017-11-13 12:40:00,66.94,67.13,66.94,67.11,56511.0,60.5952,60.7672,60.5952,60.7491,56511.0
2017-11-13 12:50:00,67.11,67.19,67.11,67.15,30638.0,60.7491,60.8215,60.7491,60.7853,30638.0
2017-11-13 13:00:00,67.14,67.17,67.08,67.09,214803.0,60.7763,60.8034,60.722,60.731,214803.0
2017-11-13 13:10:00,67.09,67.09,66.97,67.03,32541.0,60.731,60.731,60.6224,60.6767,32541.0
2017-11-13 13:20:00,67.03,67.1,67.03,67.07,23401.0,60.6767,60.7401,60.6767,60.7129,23401.0
2017-11-13 13:30:00,67.07,67.11,67.06,67.09,77114.0,60.7129,60.7491,60.7039,60.731,77114.0
2017-11-13 13:40:00,67.08,67.1,66.98,67.02,23233.0,60.722,60.7401,60.6315,60.6677,23233.0
2017-11-13 13:50:00,67.02,67.08,67.02,67.07,28369.0,60.6677,60.722,60.6677,60.7129,28369.0
2017-11-13 14:00:00,67.07,67.08,67.01,67.01,23251.0,60.7129,60.722,60.6586,60.6586,23251.0
2017-11-13 14:10:00,67.01,67.06,66.99,67.03,29825.0,60.6586,60.7039,60.6405,60.6767,29825.0
2017-11-13 14:20:00,67.04,67.23,67.03,67.2,78426.0,60.6858,60.8578,60.6767,60.8306,78426.0
2017-11-13 14:30:00,67.19,67.21,67.15,67.21,27404.0,60.8215,60.8397,60.7853,60.8397,27404.0
2017-11-13 14:40:00,67.21,67.21,67.17,67.2,29910.0,60.8397,60.8397,60.8034,60.8306,29910.0
2017-11-13 14:50:00,67.21,67.24,67.19,67.2,32032.0,60.8397,60.8668,60.8215,60.8306,32032.0
2017-11-13 15:00:00,67.2,67.23,67.17,67.18,53596.0,60.8306,60.8578,60.8034,60.8125,53596.0
2017-11-13 15:10:00,67.19,67.25,67.18,67.24,43907.0,60.8215,60.8759,60.8125,60.8668,43907.0
2017-11-13 15:20:00,67.23,67.26,67.21,67.22,41099.0,60.8578,60.8849,60.8397,60.8487,41099.0
2017-11-13 15:30:00,67.22,67.23,67.18,67.2,73370.0,60.8487,60.8578,60.8125,60.8306,73370.0
2017-11-13 15:40:00,67.2,67.22,67.09,67.1,126390.0,60.8306,60.8487,60.731,60.7401,126390.0
2017-11-13 15:50:00,67.1,67.19,67.05,67.14,237186.0,60.7401,60.8215,60.6948,60.7763,237186.0
2017-11-14 09:30:00,66.75,66.99,66.54,66.77,37308.0,60.4233,60.6405,60.2332,60.4414,37308.0
2017-11-14 09:40:00,66.73,66.8,66.55,66.75,30662.0,60.4051,60.4685,60.2422,60.4233,30662.0
2017-11-14 09:50:00,66.75,66.98,66.75,66.87,30880.0,60.4233,60.6315,60.4233,60.5319,30880.0
2017-11-14 10:00:00,66.88,66.99,66.76,66.86,37813.0,60.5409,60.6405,60.4323,60.5228,37813.0
2017-11-14 10:10:00,66.84,67.22,66.81,67.2,57188.0,60.5047,60.8487,60.4776,60.8306,57188.0
2017-11-14 10:20:00,67.2,67.39,67.2,67.32,44331.0,60.8306,61.0026,60.8306,60.9392,44331.0
2017-11-14 10:30:00,67.34,67.34,67.18,67.33,21592.0,60.9573,60.9573,60.8125,60.9483,21592.0
2017-11-14 10:40:00,67.32,67.38,67.24,67.26,28014.0,60.9392,60.9935,60.8668,60.8849,28014.0
2017-11-14 10:50:00,67.26,67.35,67.26,67.28,18710.0,60.8849,60.9664,60.8849,60.903,18710.0
2017-11-14 11:00:00,67.29,67.34,67.16,67.34,23593.0,60.9121,60.9573,60.7944,60.9573,23593.0
2017-11-14 11:10:00,67.32,67.43,67.21,67.28,24436.0,60.9392,61.0388,60.8397,60.903,24436.0
2017-11-14 11:20:00,67.26,67.3,67.14,67.27,23824.0,60.8849,60.9211,60.7763,60.894,23824.0
2017-11-14 11:30:00,67.27,67.29,67.16,67.22,20426.0,60.894,60.9121,60.7944,60.8487,20426.0
2017-11-14 11:40:00,67.21,67.28,67.11,67.22,33544.0,60.8397,60.903,60.7491,60.8487,33544.0
2017-11-14 11:50:00,67.23,67.27,67.22,67.26,27432.0,60.8578,60.894,60.8487,60.8849,27432.0
2017-11-14 12:00:00,67.27,67.41,67.24,67.41,59020.0,60.894,61.0207,60.8668,61.0207,59020.0
2017-11-14 12:10:00,67.41,67.47,67.38,67.46,39749.0,61.0207,61.075,60.9935,61.066,39749.0
2017-11-14 12:20:00,67.46,67.49,67.44,67.48,30795.0,61.066,61.0931,61.0479,61.0841,30795.0
2017-11-14 12:30:00,67.48,67.52,67.47,67.49,45709.0,61.0841,61.1203,61.075,61.0931,45709.0
2017-11-14 12:40:00,67.5,67.53,67.41,67.44,27209.0,61.1022,61.1293,61.0207,61.0479,27209.0
2017-11-14 12:50:00,67.45,67.46,67.32,67.37,37361.0,61.0569,61.066,60.9392,60.9845,37361.0
2017-11-14 13:00:00,67.35,67.52,67.35,67.48,24491.0,60.9664,61.1203,60.9664,61.0841,24491.0
2017-11-14 13:10:00,67.49,67.52,67.45,67.48,24767.0,61.0931,61.1203,61.0569,61.0841,24767.0
2017-11-14 13:20:00,67.48,67.55,67.48,67.55,20403.0,61.0841,61.1474,61.0841,61.1474,20403.0
2017-11-14 13:30:00,67.55,67.57,67.48,67.52,18847.0,61.1474,61.1655,61.0841,61.1203,18847.0
2017-11-14 13:40:00,67.52,67.58,67.52,67.57,19865.0,61.1203,61.1746,61.1203,61.1655,19865.0
2017-11-14 13:50:00,67.58,67.58,67.53,67.55,26945.0,61.1746,61.1746,61.1293,61.1474,26945.0
2017-11-14 14:00:00,67.54,67.56,67.49,67.52,27097.0,61.1384,61.1565,61.0931,61.1203,27097.0
2017-11-14 14:10:00,67.52,67.59,67.52,67.56,31471.0,61.1203,61.1836,61.1203,61.1565,31471.0
2017-11-14 14:20:00,67.55,67.6,67.54,67.6,35001.0,61.1474,61.1927,61.1384,61.1927,35001.0
2017-11-14 14:30:00,67.6,67.64,67.58,67.58,34270.0,61.1927,61.2289,61.1746,61.1746,34270.0
2017-11-14 14:40:00,67.58,67.62,67.57,67.58,28085.0,61.1746,61.2108,61.1655,61.1746,28085.0
2017-11-14 14:50:00,67.58,67.64,67.57,67.6,39201.0,61.1746,61.2289,61.1655,61.1927,39201.0
2017-11-14 15:00:00,67.61,67.61,67.34,67.34,33456.0,61.2017,61.2017,60.9573,60.9573,33456.0
2017-11-14 15:10:00,67.35,67.41,67.34,67.4,35912.0,60.9664,61.0207,60.9573,61.0116,35912.0
2017-11-14 15:20:00,67.4,67.44,67.38,67.39,38965.0,61.0116,61.0479,60.9935,61.0026,38965.0
2017-11-14 15:30:00,67.39,67.4,67.33,67.33,42876.0,61.0026,61.0116,60.9483,60.9483,42876.0
2017-11-14 15:40:00,67.33,67.33,67.25,67.28,57901.0,60.9483,60.9483,60.8759,60.903,57901.0
2017-11-14 15:50:00,67.28,67.36,67.27,67.31,147695.0,60.903,60.9754,60.894,60.9302,147695.0
2017-11-15 09:30:00,66.86,67.39,66.86,67.09,75238.0,60.5228,61.0026,60.5228,60.731,75238.0
2017-11-15 09:40:00,67.09,67.3,67.0,67.3,43776.0,60.731,60.9211,60.6496,60.9211,43776.0
2017-11-15 09:50:00,67.28,67.33,67.17,67.3,56583.0,60.903,60.9483,60.8034,60.9211,56583.0
2017-11-15 10:00:00,67.27,67.34,67.18,67.32,59807.0,60.894,60.9573,60.8125,60.9392,59807.0
2017-11-15 10:10:00,67.32,67.46,67.32,67.42,35773.0,60.9392,61.066,60.9392,61.0297,35773.0
2017-11-15 10:20:00,67.42,67.47,67.27,67.27,66461.0,61.0297,61.075,60.894,60.894,66461.0
2017-11-15 10:30:00,67.28,67.31,67.18,67.19,83635.0,60.903,60.9302,60.8125,60.8215,83635.0
2017-11-15 10:40:00,67.21,67.23,67.07,67.09,46899.0,60.8397,60.8578,60.7129,60.731,46899.0
2017-11-15 10:50:00,67.09,67.11,66.93,66.98,30293.0,60.731,60.7491,60.5862,60.6315,30293.0
2017-11-15 11:00:00,66.97,67.0,66.89,66.91,24231.0,60.6224,60.6496,60.55,60.5681,24231.0
2017-11-15 11:10:00,66.92,67.09,66.9,67.07,24222.0,60.5771,60.731,60.559,60.7129,24222.0
2017-11-15 11:20:00,67.07,67.16,67.06,67.07,44090.0,60.7129,60.7944,60.7039,60.7129,44090.0
2017-11-15 11:30:00,67.08,67.08,66.96,66.99,22435.0,60.722,60.722,60.6133,60.6405,22435.0
2017-11-15 11:40:00,67.0,67.0,66.91,66.98,19349.0,60.6496,60.6496,60.5681,60.6315,19349.0
2017-11-15 11:50:00,66.97,67.01,66.96,67.01,14051.0,60.6224,60.6586,60.6133,60.6586,14051.0
2017-11-15 12:00:00,66.98,66.98,66.9,66.91,14070.0,60.6315,60.6315,60.559,60.5681,14070.0
2017-11-15 12:10:00,66.91,66.94,66.88,66.92,12836.0,60.5681,60.5952,60.5409,60.5771,12836.0
2017-11-15 12:20:00,66.94,66.96,66.88,66.96,17374.0,60.5952,60.6133,60.5409,60.6133,17374.0
2017-11-15 12:30:00,66.96,67.02,66.93,67.01,12657.0,60.6133,60.6677,60.5862,60.6586,12657.0
2017-11-15 12:40:00,67.03,67.05,66.99,67.05,37633.0,60.6767,60.6948,60.6405,60.6948,37633.0
2017-11-15 12:50:00,67.03,67.06,66.97,66.98,20302.0,60.6767,60.7039,60.6224,60.6315,20302.0
2017-11-15 13:00:00,66.98,67.0,66.9,66.9,27817.0,60.6315,60.6496,60.559,60.559,27817.0
2017-11-15 13:10:00,66.91,66.92,66.87,66.89,12968.0,60.5681,60.5771,60.5319,60.55,12968.0
2017-11-15 13:20:00,66.89,66.91,66.85,66.85,80432.0,60.55,60.5681,60.5138,60.5138,80432.0
2017-11-15 13:30:00,66.85,66.87,66.81,66.84,15327.0,60.5138,60.5319,60.4776,60.5047,15327.0
2017-11-15 13:40:00,66.83,66.83,66.73,66.74,33830.0,60.4957,60.4957,60.4051,60.4142,33830.0
2017-11-15 13:50:00,66.72,66.73,66.55,66.56,29040.0,60.3961,60.4051,60.2422,60.2513,29040.0
2017-11-15 14:00:00,66.56,66.62,66.51,66.61,33605.0,60.2513,60.3056,60.206,60.2965,33605.0
2017-11-15 14:10:00,66.62,66.63,66.51,66.55,38044.0,60.3056,60.3146,60.206,60.2422,38044.0
2017-11-15 14:20:00,66.55,66.61,66.54,66.6,21955.0,60.2422,60.2965,60.2332,60.2875,21955.0
2017-11-15 14:30:00,66.61,66.67,66.59,66.65,22169.0,60.2965,60.3508,60.2784,60.3327,22169.0
2017-11-15 14:40:00,66.65,66.72,66.64,66.69,22594.0,60.3327,60.3961,60.3237,60.3689,22594.0
2017-11-15 14:50:00,66.71,66.71,66.64,66.65,17560.0,60.387,60.387,60.3237,60.3327,17560.0
2017-11-15 15:00:00,66.65,66.68,66.63,66.66,35402.0,60.3327,60.3599,60.3146,60.3418,35402.0
2017-11-15 15:10:00,66.66,66.69,66.64,66.65,37711.0,60.3418,60.3689,60.3237,60.3327,37711.0
2017-11-15 15:20:00,66.66,66.66,66.45,66.47,97656.0,60.3418,60.3418,60.1517,60.1698,97656.0
2017-11-15 15:30:00,66.47,66.66,66.46,66.59,106710.0,60.1698,60.3418,60.1607,60.2784,106710.0
2017-11-15 15:40:00,66.59,66.63,66.55,66.59,119861.0,60.2784,60.3146,60.2422,60.2784,119861.0
2017-11-15 15:50:00,66.58,66.65,66.51,66.55,309125.0,60.2694,60.3327,60.206,60.2422,309125.0
2017-11-16 09:30:00,66.6,66.88,66.43,66.71,44442.0,60.2875,60.5409,60.1336,60.387,44442.0
2017-11-16 09:40:00,66.71,66.8,66.59,66.75,36592.0,60.387,60.4685,60.2784,60.4233,36592.0
2017-11-16 09:50:00,66.76,66.77,66.56,66.67,23782.0,60.4323,60.4414,60.2513,60.3508,23782.0
2017-11-16 10:00:00,66.66,66.73,66.58,66.7,38866.0,60.3418,60.4051,60.2694,60.378,38866.0
2017-11-16 10:10:00,66.7,66.8,66.6,66.77,65464.0,60.378,60.4685,60.2875,60.4414,65464.0
2017-11-16 10:20:00,66.78,66.87,66.77,66.77,63010.0,60.4504,60.5319,60.4414,60.4414,63010.0
2017-11-16 10:30:00,66.77,66.78,66.6,66.66,34429.0,60.4414,60.4504,60.2875,60.3418,34429.0
2017-11-16 10:40:00,66.68,66.73,66.63,66.7,33024.0,60.3599,60.4051,60.3146,60.378,33024.0
2017-11-16 10:50:00,66.7,66.85,66.7,66.79,29149.0,60.378,60.5138,60.378,60.4595,29149.0
2017-11-16 11:00:00,66.8,66.81,66.64,66.67,33306.0,60.4685,60.4776,60.3237,60.3508,33306.0
2017-11-16 11:10:00,66.67,66.67,66.56,66.56,34527.0,60.3508,60.3508,60.2513,60.2513,34527.0
2017-11-16 11:20:00,66.55,66.55,66.41,66.42,34912.0,60.2422,60.2422,60.1155,60.1245,34912.0
2017-11-16 11:30:00,66.42,66.43,66.31,66.35,40360.0,60.1245,60.1336,60.025,60.0612,40360.0
2017-11-16 11:40:00,66.35,66.59,66.33,66.53,33067.0,60.0612,60.2784,60.0431,60.2241,33067.0
2017-11-16 11:50:00,66.54,66.61,66.53,66.58,34397.0,60.2332,60.2965,60.2241,60.2694,34397.0
2017-11-16 12:00:00,66.59,66.72,66.58,66.71,51641.0,60.2784,60.3961,60.2694,60.387,51641.0
2017-11-16 12:10:00,66.74,66.74,66.63,66.63,32128.0,60.4142,60.4142,60.3146,60.3146,32128.0
2017-11-16 12:20:00,66.64,66.66,66.59,66.6,52955.0,60.3237,60.3418,60.2784,60.2875,52955.0
2017-11-16 12:30:00,66.59,66.63,66.51,66.52,32039.0,60.2784,60.3146,60.206,60.2151,32039.0
2017-11-16 12:40:00,66.52,66.56,66.49,66.53,30136.0,60.2151,60.2513,60.1879,60.2241,30136.0
2017-11-16 12:50:00,66.55,66.58,66.54,66.55,16111.0,60.2422,60.2694,60.2332,60.2422,16111.0
2017-11-16 13:00:00,66.57,66.59,66.53,66.56,16965.0,60.2603,60.2784,60.2241,60.2513,16965.0
2017-11-16 13:10:00,66.56,66.57,66.49,66.52,19396.0,60.2513,60.2603,60.1879,60.2151,19396.0
2017-11-16 13:20:00,66.52,66.53,66.47,66.49,23171.0,60.2151,60.2241,60.1698,60.1879,23171.0
2017-11-16 13:30:00,66.51,66.51,66.42,66.43,25225.0,60.206,60.206,60.1245,60.1336,25225.0
2017-11-16 13:40:00,66.42,66.43,66.33,66.38,69523.0,60.1245,60.1336,60.0431,60.0883,69523.0
2017-11-16 13:50:00,66.4,66.41,66.33,66.4,41508.0,60.1064,60.1155,60.0431,60.1064,41508.0
2017-11-16 14:00:00,66.39,66.4,66.33,66.35,36897.0,60.0974,60.1064,60.0431,60.0612,36897.0
2017-11-16 14:10:00,66.35,66.39,66.34,66.36,47721.0,60.0612,60.0974,60.0521,60.0702,47721.0
2017-11-16 14:20:00,66.37,66.37,66.3,66.31,29863.0,60.0793,60.0793,60.0159,60.025,29863.0
2017-11-16 14:30:00,66.32,66.37,66.29,66.29,58444.0,60.034,60.0793,60.0069,60.0069,58444.0
2017-11-16 14:40:00,66.3,66.34,66.23,66.34,51461.0,60.0159,60.0521,59.9525,60.0521,51461.0
2017-11-16 14:50:00,66.33,66.36,66.29,66.29,28684.0,60.0431,60.0702,60.0069,60.0069,28684.0
2017-11-16 15:00:00,66.3,66.3,66.22,66.22,63654.0,60.0159,60.0159,59.9435,59.9435,63654.0
2017-11-16 15:10:00,66.23,66.24,66.16,66.17,37226.0,59.9525,59.9616,59.8892,59.8982,37226.0
2017-11-16 15:20:00,66.17,66.17,66.08,66.08,142945.0,59.8982,59.8982,59.8168,59.8168,142945.0
2017-11-16 15:30:00,66.08,66.24,66.07,66.21,101435.0,59.8168,59.9616,59.8077,59.9344,101435.0
2017-11-16 15:40:00,66.2,66.21,66.14,66.16,125521.0,59.9254,59.9344,59.8711,59.8892,125521.0
2017-11-16 15:50:00,66.17,66.18,66.05,66.08,330325.0,59.8982,59.9073,59.7896,59.8168,330325.0
2017-11-17 09:30:00,66.08,66.29,65.97,66.24,152996.0,59.8168,60.0069,59.7172,59.9616,152996.0
2017-11-17 09:40:00,66.24,66.26,65.99,66.12,72124.0,59.9616,59.9797,59.7353,59.853,72124.0
2017-11-17 09:50:00,66.09,66.41,66.09,66.3,73319.0,59.8258,60.1155,59.8258,60.0159,73319.0
2017-11-17 10:00:00,66.3,66.53,66.16,66.46,90375.0,60.0159,60.2241,59.8892,60.1607,90375.0
2017-11-17 10:10:00,66.44,66.46,66.29,66.4,105208.0,60.1426,60.1607,60.0069,60.1064,105208.0
2017-11-17 10:20:00,66.4,66.43,66.26,66.4,74739.0,60.1064,60.1336,59.9797,60.1064,74739.0
2017-11-17 10:30:00,66.39,66.44,66.31,66.39,72289.0,60.0974,60.1426,60.025,60.0974,72289.0
2017-11-17 10:40:00,66.39,66.41,66.2,66.38,69197.0,60.0974,60.1155,59.9254,60.0883,69197.0
2017-11-17 10:50:00,66.4,66.47,66.33,66.42,37275.0,60.1064,60.1698,60.0431,60.1245,37275.0
2017-11-17 11:00:00,66.43,66.56,66.42,66.52,31050.0,60.1336,60.2513,60.1245,60.2151,31050.0
2017-11-17 11:10:00,66.52,66.57,66.46,66.54,27203.0,60.2151,60.2603,60.1607,60.2332,27203.0
2017-11-17 11:20:00,66.54,66.55,66.4,66.51,29421.0,60.2332,60.2422,60.1064,60.206,29421.0
2017-11-17 11:30:00,66.51,66.56,66.47,66.51,23729.0,60.206,60.2513,60.1698,60.206,23729.0
2017-11-17 11:40:00,66.5,66.6,66.47,66.55,22236.0,60.1969,60.2875,60.1698,60.2422,22236.0
2017-11-17 11:50:00,66.56,66.59,66.52,66.56,26572.0,60.2513,60.2784,60.2151,60.2513,26572.0
2017-11-17 12:00:00,66.56,66.6,66.51,66.59,17709.0,60.2513,60.2875,60.206,60.2784,17709.0
2017-11-17 12:10:00,66.59,66.67,66.59,66.63,27819.0,60.2784,60.3508,60.2784,60.3146,27819.0
2017-11-17 12:20:00,66.63,66.75,66.62,66.75,20623.0,60.3146,60.4233,60.3056,60.4233,20623.0
2017-11-17 12:30:00,66.75,66.75,66.69,66.71,20338.0,60.4233,60.4233,60.3689,60.387,20338.0
2017-11-17 12:40:00,66.71,66.72,66.61,66.65,17544.0,60.387,60.3961,60.2965,60.3327,17544.0
2017-11-17 12:50:00,66.65,66.69,66.62,66.68,13228.0,60.3327,60.3689,60.3056,60.3599,13228.0
2017-11-17 13:00:00,66.67,66.68,66.62,66.64,13206.0,60.3508,60.3599,60.3056,60.3237,13206.0
2017-11-17 13:10:00,66.65,66.67,66.59,66.6,11912.0,60.3327,60.3508,60.2784,60.2875,11912.0
2017-11-17 13:20:00,66.6,66.66,66.6,66.63,8411.0,60.2875,60.3418,60.2875,60.3146,8411.0
2017-11-17 13:30:00,66.64,66.65,66.44,66.52,186673.0,60.3237,60.3327,60.1426,60.2151,186673.0
2017-11-17 13:40:00,66.53,66.65,66.52,66.65,23503.0,60.2241,60.3327,60.2151,60.3327,23503.0
2017-11-17 13:50:00,66.64,66.64,66.58,66.58,14306.0,60.3237,60.3237,60.2694,60.2694,14306.0
2017-11-17 14:00:00,66.59,66.62,66.56,66.61,16253.0,60.2784,60.3056,60.2513,60.2965,16253.0
2017-11-17 14:10:00,66.61,66.61,66.51,66.61,191483.0,60.2965,60.2965,60.206,60.2965,191483.0
2017-11-17 14:20:00,66.6,66.65,66.58,66.58,15365.0,60.2875,60.3327,60.2694,60.2694,15365.0
2017-11-17 14:30:00,66.59,66.61,66.56,66.58,15392.0,60.2784,60.2965,60.2513,60.2694,15392.0
2017-11-17 14:40:00,66.58,66.63,66.57,66.62,17017.0,60.2694,60.3146,60.2603,60.3056,17017.0
2017-11-17 14:50:00,66.62,66.65,66.59,66.64,25476.0,60.3056,60.3327,60.2784,60.3237,25476.0
2017-11-17 15:00:00,66.64,66.64,66.6,66.63,25223.0,60.3237,60.3237,60.2875,60.3146,25223.0
2017-11-17 15:10:00,66.63,66.65,66.58,66.59,18335.0,60.3146,60.3327,60.2694,60.2784,18335.0
2017-11-17 15:20:00,66.58,66.58,66.52,66.55,43556.0,60.2694,60.2694,60.2151,60.2422,43556.0
2017-11-17 15:30:00,66.54,66.6,66.53,66.59,255601.0,60.2332,60.2875,60.2241,60.2784,255601.0
2017-11-17 15:40:00,66.6,66.61,66.46,66.48,68181.0,60.2875,60.2965,60.1607,60.1788,68181.0
2017-11-17 15:50:00,66.48,66.62,66.48,66.58,258775.0,60.1788,60.3056,60.1788,60.2694,258775.0
2017-11-20 09:30:00,66.64,66.86,66.51,66.78,29962.0,60.3237,60.5228,60.206,60.4504,29962.0
2017-11-20 09:40:00,66.73,66.88,66.7,66.86,15833.0,60.4051,60.5409,60.378,60.5228,15833.0
2017-11-20 09:50:00,66.86,66.97,66.84,66.95,27265.0,60.5228,60.6224,60.5047,60.6043,27265.0
2017-11-20 10:00:00,66.96,67.15,66.96,67.13,26199.0,60.6133,60.7853,60.6133,60.7672,26199.0
2017-11-20 10:10:00,67.14,67.2,67.13,67.19,35200.0,60.7763,60.8306,60.7672,60.8215,35200.0
2017-11-20 10:20:00,67.18,67.33,67.17,67.26,66170.0,60.8125,60.9483,60.8034,60.8849,66170.0
2017-11-20 10:30:00,67.26,67.27,67.13,67.27,91502.0,60.8849,60.894,60.7672,60.894,91502.0
2017-11-20 10:40:00,67.28,67.43,67.27,67.43,31303.0,60.903,61.0388,60.894,61.0388,31303.0
2017-11-20 10:50:00,67.42,67.51,67.4,67.5,33559.0,61.0297,61.1112,61.0116,61.1022,33559.0
2017-11-20 11:00:00,67.5,67.56,67.5,67.56,22854.0,61.1022,61.1565,61.1022,61.1565,22854.0
2017-11-20 11:10:00,67.57,67.61,67.46,67.46,74788.0,61.1655,61.2017,61.066,61.066,74788.0
2017-11-20 11:20:00,67.48,67.56,67.41,67.55,32412.0,61.0841,61.1565,61.0207,61.1474,32412.0
2017-11-20 11:30:00,67.55,67.69,67.52,67.58,49169.0,61.1474,61.2742,61.1203,61.1746,49169.0
2017-11-20 11:40:00,67.6,67.67,67.58,67.64,15650.0,61.1927,61.2561,61.1746,61.2289,15650.0
2017-11-20 11:50:00,67.64,67.65,67.51,67.62,30378.0,61.2289,61.2379,61.1112,61.2108,30378.0
2017-11-20 12:00:00,67.64,67.8,67.63,67.78,36630.0,61.2289,61.3737,61.2198,61.3556,36630.0
2017-11-20 12:10:00,67.78,67.84,67.71,67.73,153049.0,61.3556,61.4099,61.2923,61.3104,153049.0
2017-11-20 12:20:00,67.73,67.84,67.73,67.82,21256.0,61.3104,61.4099,61.3104,61.3918,21256.0
2017-11-20 12:30:00,67.82,67.93,67.81,67.93,29596.0,61.3918,61.4914,61.3828,61.4914,29596.0
2017-11-20 12:40:00,67.92,68.03,67.9,67.93,52769.0,61.4824,61.5819,61.4643,61.4914,52769.0
2017-11-20 12:50:00,67.93,68.04,67.92,68.0,54908.0,61.4914,61.591,61.4824,61.5548,54908.0
2017-11-20 13:00:00,67.99,68.06,67.98,68.01,46393.0,61.5457,61.6091,61.5367,61.5638,46393.0
2017-11-20 13:10:00,68.02,68.16,67.99,68.15,45520.0,61.5729,61.6996,61.5457,61.6906,45520.0
2017-11-20 13:20:00,68.15,68.27,68.12,68.27,92891.0,61.6906,61.7992,61.6634,61.7992,92891.0
2017-11-20 13:30:00,68.26,68.34,68.2,68.21,57713.0,61.7901,61.8625,61.7358,61.7449,57713.0
2017-11-20 13:40:00,68.22,68.42,68.21,68.34,53034.0,61.7539,61.935,61.7449,61.8625,53034.0
2017-11-20 13:50:00,68.34,68.38,68.23,68.28,42983.0,61.8625,61.8988,61.763,61.8082,42983.0
2017-11-20 14:00:00,68.29,68.29,68.12,68.18,34268.0,61.8173,61.8173,61.6634,61.7177,34268.0
2017-11-20 14:10:00,68.17,68.18,68.08,68.14,35248.0,61.7087,61.7177,61.6272,61.6815,35248.0
2017-11-20 14:20:00,68.12,68.16,68.1,68.15,29931.0,61.6634,61.6996,61.6453,61.6906,29931.0
2017-11-20 14:30:00,68.16,68.19,68.05,68.05,33957.0,61.6996,61.7268,61.6,61.6,33957.0
2017-11-20 14:40:00,68.05,68.13,68.04,68.11,43826.0,61.6,61.6725,61.591,61.6543,43826.0
2017-11-20 14:50:00,68.11,68.12,68.01,68.05,34517.0,61.6543,61.6634,61.5638,61.6,34517.0
2017-11-20 15:00:00,68.06,68.11,67.99,68.07,57446.0,61.6091,61.6543,61.5457,61.6181,57446.0
2017-11-20 15:10:00,68.07,68.14,68.07,68.14,71450.0,61.6181,61.6815,61.6181,61.6815,71450.0
2017-11-20 15:20:00,68.14,68.14,68.08,68.11,63179.0,61.6815,61.6815,61.6272,61.6543,63179.0
2017-11-20 15:30:00,68.12,68.12,68.03,68.11,83656.0,61.6634,61.6634,61.5819,61.6543,83656.0
2017-11-20 15:40:00,68.11,68.15,68.1,68.13,203251.0,61.6543,61.6906,61.6453,61.6725,203251.0
2017-11-20 15:50:00,68.12,68.12,68.04,68.1,298924.0,61.6634,61.6634,61.591,61.6453,298924.0
2017-11-21 09:30:00,68.26,68.35,68.13,68.17,84664.0,61.7901,61.8716,61.6725,61.7087,84664.0
2017-11-21 09:40:00,68.16,68.3,68.16,68.25,145069.0,61.6996,61.8263,61.6996,61.7811,145069.0
2017-11-21 09:50:00,68.21,68.26,68.08,68.17,128414.0,61.7449,61.7901,61.6272,61.7087,128414.0
2017-11-21 10:00:00,68.2,68.28,68.12,68.2,84668.0,61.7358,61.8082,61.6634,61.7358,84668.0
2017-11-21 10:10:00,68.19,68.28,68.17,68.23,43471.0,61.7268,61.8082,61.7087,61.763,43471.0
2017-11-21 10:20:00,68.24,68.25,68.13,68.15,44296.0,61.772,61.7811,61.6725,61.6906,44296.0
2017-11-21 10:30:00,68.15,68.15,68.06,68.09,151760.0,61.6906,61.6906,61.6091,61.6362,151760.0
2017-11-21 10:40:00,68.08,68.12,68.05,68.08,50231.0,61.6272,61.6634,61.6,61.6272,50231.0
2017-11-21 10:50:00,68.08,68.16,68.07,68.16,34388.0,61.6272,61.6996,61.6181,61.6996,34388.0
2017-11-21 11:00:00,68.15,68.2,68.14,68.17,53821.0,61.6906,61.7358,61.6815,61.7087,53821.0
2017-11-21 11:10:00,68.16,68.16,68.1,68.12,59378.0,61.6996,61.6996,61.6453,61.6634,59378.0
2017-11-21 11:20:00,68.12,68.17,68.09,68.16,45599.0,61.6634,61.7087,61.6362,61.6996,45599.0
2017-11-21 11:30:00,68.15,68.16,68.08,68.1,28880.0,61.6906,61.6996,61.6272,61.6453,28880.0
2017-11-21 11:40:00,68.09,68.18,68.09,68.13,31538.0,61.6362,61.7177,61.6362,61.6725,31538.0
2017-11-21 11:50:00,68.13,68.24,68.11,68.15,101436.0,61.6725,61.772,61.6543,61.6906,101436.0
2017-11-21 12:00:00,68.15,68.26,68.1,68.2,42346.0,61.6906,61.7901,61.6453,61.7358,42346.0
2017-11-21 12:10:00,68.19,68.25,68.15,68.23,35386.0,61.7268,61.7811,61.6906,61.763,35386.0
2017-11-21 12:20:00,68.23,68.24,68.15,68.16,21531.0,61.763,61.772,61.6906,61.6996,21531.0
2017-11-21 12:30:00,68.16,68.2,68.13,68.18,38875.0,61.6996,61.7358,61.6725,61.7177,38875.0
2017-11-21 12:40:00,68.18,68.21,68.11,68.14,24779.0,61.7177,61.7449,61.6543,61.6815,24779.0
2017-11-21 12:50:00,68.11,68.16,68.1,68.11,19284.0,61.6543,61.6996,61.6453,61.6543,19284.0
2017-11-21 13:00:00,68.1,68.14,68.1,68.14,44295.0,61.6453,61.6815,61.6453,61.6815,44295.0
2017-11-21 13:10:00,68.14,68.15,68.1,68.1,43353.0,61.6815,61.6906,61.6453,61.6453,43353.0
2017-11-21 13:20:00,68.1,68.22,68.09,68.22,39519.0,61.6453,61.7539,61.6362,61.7539,39519.0
2017-11-21 13:30:00,68.21,68.29,68.19,68.27,48557.0,61.7449,61.8173,61.7268,61.7992,48557.0
2017-11-21 13:40:00,68.28,68.46,68.27,68.44,338228.0,61.8082,61.9712,61.7992,61.9531,338228.0
2017-11-21 13:50:00,68.45,68.45,68.23,68.23,29814.0,61.9621,61.9621,61.763,61.763,29814.0
2017-11-21 14:00:00,68.22,68.29,68.2,68.24,33298.0,61.7539,61.8173,61.7358,61.772,33298.0
2017-11-21 14:10:00,68.25,68.3,68.24,68.28,37746.0,61.7811,61.8263,61.772,61.8082,37746.0
2017-11-21 14:20:00,68.27,68.28,68.25,68.27,30193.0,61.7992,61.8082,61.7811,61.7992,30193.0
2017-11-21 14:30:00,68.28,68.28,68.2,68.2,38168.0,61.8082,61.8082,61.7358,61.7358,38168.0
2017-11-21 14:40:00,68.2,68.26,68.2,68.25,37482.0,61.7358,61.7901,61.7358,61.7811,37482.0
2017-11-21 14:50:00,68.25,68.26,68.2,68.22,35772.0,61.7811,61.7901,61.7358,61.7539,35772.0
2017-11-21 15:00:00,68.22,68.23,68.19,68.21,35125.0,61.7539,61.763,61.7268,61.7449,35125.0
2017-11-21 15:10:00,68.21,68.22,68.19,68.22,47598.0,61.7449,61.7539,61.7268,61.7539,47598.0
2017-11-21 15:20:00,68.22,68.27,68.21,68.25,45258.0,61.7539,61.7992,61.7449,61.7811,45258.0
2017-11-21 15:30:00,68.25,68.27,68.19,68.21,59121.0,61.7811,61.7992,61.7268,61.7449,59121.0
2017-11-21 15:40:00,68.21,68.27,68.19,68.27,96055.0,61.7449,61.7992,61.7268,61.7992,96055.0
2017-11-21 15:50:00,68.27,68.31,68.23,68.28,251252.0,61.7992,61.8354,61.763,61.8082,251252.0
2017-11-22 09:30:00,68.5,68.6,67.96,68.0,112243.0,62.0074,62.0979,61.5186,61.5548,112243.0
2017-11-22 09:40:00,68.0,68.23,67.91,67.92,59192.0,61.5548,61.763,61.4733,61.4824,59192.0
2017-11-22 09:50:00,67.96,67.98,67.88,67.9,36549.0,61.5186,61.5367,61.4461,61.4643,36549.0
2017-11-22 10:00:00,67.91,67.96,67.88,67.92,27920.0,61.4733,61.5186,61.4461,61.4824,27920.0
2017-11-22 10:10:00,67.92,67.94,67.83,67.86,28415.0,61.4824,61.5005,61.4009,61.428,28415.0
2017-11-22 10:20:00,67.86,67.9,67.64,67.64,167353.0,61.428,61.4643,61.2289,61.2289,167353.0
2017-11-22 10:30:00,67.63,67.73,67.62,67.72,21869.0,61.2198,61.3104,61.2108,61.3013,21869.0
2017-11-22 10:40:00,67.74,67.76,67.66,67.68,27019.0,61.3194,61.3375,61.247,61.2651,27019.0
2017-11-22 10:50:00,67.67,67.74,67.65,67.73,22469.0,61.2561,61.3194,61.2379,61.3104,22469.0
2017-11-22 11:00:00,67.7,67.73,67.65,67.68,20542.0,61.2832,61.3104,61.2379,61.2651,20542.0
2017-11-22 11:10:00,67.67,67.69,67.62,67.63,75697.0,61.2561,61.2742,61.2108,61.2198,75697.0
2017-11-22 11:20:00,67.63,67.64,67.47,67.48,31566.0,61.2198,61.2289,61.075,61.0841,31566.0
2017-11-22 11:30:00,67.5,67.55,67.46,67.48,42368.0,61.1022,61.1474,61.066,61.0841,42368.0
2017-11-22 11:40:00,67.46,67.5,67.41,67.49,20981.0,61.066,61.1022,61.0207,61.0931,20981.0
2017-11-22 11:50:00,67.49,67.57,67.43,67.51,44251.0,61.0931,61.1655,61.0388,61.1112,44251.0
2017-11-22 12:00:00,67.5,67.52,67.48,67.5,13549.0,61.1022,61.1203,61.0841,61.1022,13549.0
2017-11-22 12:10:00,67.5,67.54,67.48,67.49,15702.0,61.1022,61.1384,61.0841,61.0931,15702.0
2017-11-22 12:20:00,67.48,67.57,67.47,67.51,14789.0,61.0841,61.1655,61.075,61.1112,14789.0
2017-11-22 12:30:00,67.51,67.53,67.5,67.52,114038.0,61.1112,61.1293,61.1022,61.1203,114038.0
2017-11-22 12:40:00,67.51,67.56,67.49,67.54,26189.0,61.1112,61.1565,61.0931,61.1384,26189.0
2017-11-22 12:50:00,67.54,67.55,67.49,67.5,22452.0,61.1384,61.1474,61.0931,61.1022,22452.0
2017-11-22 13:00:00,67.5,67.5,67.43,67.44,20384.0,61.1022,61.1022,61.0388,61.0479,20384.0
2017-11-22 13:10:00,67.44,67.47,67.43,67.44,29085.0,61.0479,61.075,61.0388,61.0479,29085.0
2017-11-22 13:20:00,67.44,67.52,67.43,67.48,47918.0,61.0479,61.1203,61.0388,61.0841,47918.0
2017-11-22 13:30:00,67.48,67.61,67.47,67.52,66730.0,61.0841,61.2017,61.075,61.1203,66730.0
2017-11-22 13:40:00,67.5,67.54,67.46,67.53,14810.0,61.1022,61.1384,61.066,61.1293,14810.0
2017-11-22 13:50:00,67.53,67.58,67.51,67.54,43482.0,61.1293,61.1746,61.1112,61.1384,43482.0
2017-11-22 14:00:00,67.52,67.57,67.51,67.57,15497.0,61.1203,61.1655,61.1112,61.1655,15497.0
2017-11-22 14:10:00,67.56,67.63,67.52,67.61,26456.0,61.1565,61.2198,61.1203,61.2017,26456.0
2017-11-22 14:20:00,67.61,67.69,67.6,67.64,22162.0,61.2017,61.2742,61.1927,61.2289,22162.0
2017-11-22 14:30:00,67.63,67.66,67.61,67.65,14093.0,61.2198,61.247,61.2017,61.2379,14093.0
2017-11-22 14:40:00,67.64,67.72,67.64,67.72,21280.0,61.2289,61.3013,61.2289,61.3013,21280.0
2017-11-22 14:50:00,67.72,67.74,67.64,67.67,20224.0,61.3013,61.3194,61.2289,61.2561,20224.0
2017-11-22 15:00:00,67.66,67.75,67.62,67.74,79057.0,61.247,61.3285,61.2108,61.3194,79057.0
2017-11-22 15:10:00,67.73,67.77,67.72,67.77,17507.0,61.3104,61.3466,61.3013,61.3466,17507.0
2017-11-22 15:20:00,67.77,67.79,67.69,67.7,31272.0,61.3466,61.3647,61.2742,61.2832,31272.0
2017-11-22 15:30:00,67.7,67.85,67.69,67.8,88008.0,61.2832,61.419,61.2742,61.3737,88008.0
2017-11-22 15:40:00,67.81,67.81,67.71,67.71,131874.0,61.3828,61.3828,61.2923,61.2923,131874.0
2017-11-22 15:50:00,67.72,67.73,67.66,67.67,241304.0,61.3013,61.3104,61.247,61.2561,241304.0
2017-11-24 09:30:00,67.85,67.85,67.7,67.74,41166.0,61.419,61.419,61.2832,61.3194,41166.0
2017-11-24 09:40:00,67.74,68.13,67.74,68.13,127074.0,61.3194,61.6725,61.3194,61.6725,127074.0
2017-11-24 09:50:00,68.12,68.25,68.01,68.01,12529.0,61.6634,61.7811,61.5638,61.5638,12529.0
2017-11-24 10:00:00,68.01,68.12,67.9,68.1,132593.0,61.5638,61.6634,61.4643,61.6453,132593.0
2017-11-24 10:10:00,68.12,68.16,68.05,68.07,8955.0,61.6634,61.6996,61.6,61.6181,8955.0
2017-11-24 10:20:00,68.06,68.09,68.0,68.0,82313.0,61.6091,61.6362,61.5548,61.5548,82313.0
2017-11-24 10:30:00,68.01,68.02,67.79,67.82,45739.0,61.5638,61.5729,61.3647,61.3918,45739.0
2017-11-24 10:40:00,67.81,67.82,67.67,67.69,14100.0,61.3828,61.3918,61.2561,61.2742,14100.0
2017-11-24 10:50:00,67.7,67.73,67.68,67.7,20544.0,61.2832,61.3104,61.2651,61.2832,20544.0
2017-11-24 11:00:00,67.72,67.75,67.72,67.72,9064.0,61.3013,61.3285,61.3013,61.3013,9064.0
2017-11-24 11:10:00,67.72,67.81,67.72,67.8,14800.0,61.3013,61.3828,61.3013,61.3737,14800.0
2017-11-24 11:20:00,67.83,67.85,67.79,67.83,6552.0,61.4009,61.419,61.3647,61.4009,6552.0
2017-11-24 11:30:00,67.83,67.83,67.73,67.76,53967.0,61.4009,61.4009,61.3104,61.3375,53967.0
2017-11-24 11:40:00,67.77,67.81,67.76,67.79,93635.0,61.3466,61.3828,61.3375,61.3647,93635.0
2017-11-24 11:50:00,67.79,67.8,67.76,67.8,9990.0,61.3647,61.3737,61.3375,61.3737,9990.0
2017-11-24 12:00:00,67.78,67.88,67.77,67.88,74899.0,61.3556,61.4461,61.3466,61.4461,74899.0
2017-11-24 12:10:00,67.89,67.91,67.86,67.91,8803.0,61.4552,61.4733,61.428,61.4733,8803.0
2017-11-24 12:20:00,67.91,67.92,67.88,67.89,11655.0,61.4733,61.4824,61.4461,61.4552,11655.0
2017-11-24 12:30:00,67.89,67.91,67.88,67.89,11595.0,61.4552,61.4733,61.4461,61.4552,11595.0
2017-11-24 12:40:00,67.88,67.89,67.79,67.8,22085.0,61.4461,61.4552,61.3647,61.3737,22085.0
2017-11-24 12:50:00,67.79,67.85,67.78,67.82,41434.0,61.3647,61.419,61.3556,61.3918,41434.0
2017-11-27 09:30:00,67.98,68.17,67.85,67.94,118264.0,61.5367,61.7087,61.419,61.5005,118264.0
2017-11-27 09:40:00,67.95,68.0,67.91,67.97,42438.0,61.5095,61.5548,61.4733,61.5276,42438.0
2017-11-27 09:50:00,67.99,68.04,67.8,67.82,90127.0,61.5457,61.591,61.3737,61.3918,90127.0
2017-11-27 10:00:00,67.85,67.94,67.83,67.9,65777.0,61.419,61.5005,61.4009,61.4643,65777.0
2017-11-27 10:10:00,67.89,67.93,67.88,67.91,32736.0,61.4552,61.4914,61.4461,61.4733,32736.0
2017-11-27 10:20:00,67.9,68.0,67.86,68.0,129388.0,61.4643,61.5548,61.428,61.5548,129388.0
2017-11-27 10:30:00,67.99,68.01,67.96,68.01,43648.0,61.5457,61.5638,61.5186,61.5638,43648.0
2017-11-27 10:40:00,68.01,68.02,67.95,67.96,36537.0,61.5638,61.5729,61.5095,61.5186,36537.0
2017-11-27 10:50:00,67.96,68.1,67.96,68.06,70229.0,61.5186,61.6453,61.5186,61.6091,70229.0
2017-11-27 11:00:00,68.05,68.16,67.97,68.01,94907.0,61.6,61.6996,61.5276,61.5638,94907.0
2017-11-27 11:10:00,68.0,68.02,67.89,67.9,31028.0,61.5548,61.5729,61.4552,61.4643,31028.0
2017-11-27 11:20:00,67.9,68.01,67.88,67.91,38908.0,61.4643,61.5638,61.4461,61.4733,38908.0
2017-11-27 11:30:00,67.91,68.01,67.91,67.94,28917.0,61.4733,61.5638,61.4733,61.5005,28917.0
2017-11-27 11:40:00,67.93,68.01,67.91,67.99,23118.0,61.4914,61.5638,61.4733,61.5457,23118.0
2017-11-27 11:50:00,68.0,68.01,67.92,67.95,21570.0,61.5548,61.5638,61.4824,61.5095,21570.0
2017-11-27 12:00:00,67.96,68.01,67.92,67.98,21705.0,61.5186,61.5638,61.4824,61.5367,21705.0
2017-11-27 12:10:00,67.99,68.01,67.95,68.0,20757.0,61.5457,61.5638,61.5095,61.5548,20757.0
2017-11-27 12:20:00,68.01,68.11,68.0,68.06,105561.0,61.5638,61.6543,61.5548,61.6091,105561.0
2017-11-27 12:30:00,68.07,68.13,68.05,68.1,18640.0,61.6181,61.6725,61.6,61.6453,18640.0
2017-11-27 12:40:00,68.1,68.17,68.1,68.17,17432.0,61.6453,61.7087,61.6453,61.7087,17432.0
2017-11-27 12:50:00,68.17,68.22,68.17,68.21,17814.0,61.7087,61.7539,61.7087,61.7449,17814.0
2017-11-27 13:00:00,68.2,68.21,68.11,68.13,10415.0,61.7358,61.7449,61.6543,61.6725,10415.0
2017-11-27 13:10:00,68.12,68.14,68.06,68.08,22160.0,61.6634,61.6815,61.6091,61.6272,22160.0
2017-11-27 13:20:00,68.09,68.15,68.08,68.14,10401.0,61.6362,61.6906,61.6272,61.6815,10401.0
2017-11-27 13:30:00,68.14,68.16,68.12,68.14,8766.0,61.6815,61.6996,61.6634,61.6815,8766.0
2017-11-27 13:40:00,68.14,68.18,68.13,68.17,7866.0,61.6815,61.7177,61.6725,61.7087,7866.0
2017-11-27 13:50:00,68.18,68.2,68.16,68.17,9222.0,61.7177,61.7358,61.6996,61.7087,9222.0
2017-11-27 14:00:00,68.17,68.18,68.12,68.13,11040.0,61.7087,61.7177,61.6634,61.6725,11040.0
2017-11-27 14:10:00,68.12,68.17,68.1,68.16,15508.0,61.6634,61.7087,61.6453,61.6996,15508.0
2017-11-27 14:20:00,68.16,68.2,68.15,68.19,17574.0,61.6996,61.7358,61.6906,61.7268,17574.0
2017-11-27 14:30:00,68.19,68.21,68.17,68.21,19536.0,61.7268,61.7449,61.7087,61.7449,19536.0
2017-11-27 14:40:00,68.21,68.22,68.18,68.19,15148.0,61.7449,61.7539,61.7177,61.7268,15148.0
2017-11-27 14:50:00,68.19,68.21,68.13,68.13,22372.0,61.7268,61.7449,61.6725,61.6725,22372.0
2017-11-27 15:00:00,68.13,68.18,68.12,68.17,23035.0,61.6725,61.7177,61.6634,61.7087,23035.0
2017-11-27 15:10:00,68.17,68.18,68.06,68.08,25203.0,61.7087,61.7177,61.6091,61.6272,25203.0
2017-11-27 15:20:00,68.08,68.16,68.08,68.14,35663.0,61.6272,61.6996,61.6272,61.6815,35663.0
2017-11-27 15:30:00,68.14,68.19,68.14,68.17,28199.0,61.6815,61.7268,61.6815,61.7087,28199.0
2017-11-27 15:40:00,68.17,68.22,68.17,68.2,61583.0,61.7087,61.7539,61.7087,61.7358,61583.0
2017-11-27 15:50:00,68.2,68.22,68.11,68.12,148941.0,61.7358,61.7539,61.6543,61.6634,148941.0
2017-11-28 09:30:00,68.08,68.08,67.69,67.81,106344.0,61.6272,61.6272,61.2742,61.3828,106344.0
2017-11-28 09:40:00,67.77,67.93,67.77,67.89,64072.0,61.3466,61.4914,61.3466,61.4552,64072.0
2017-11-28 09:50:00,67.88,68.1,67.83,68.08,32161.0,61.4461,61.6453,61.4009,61.6272,32161.0
2017-11-28 10:00:00,68.09,68.1,67.97,68.0,52321.0,61.6362,61.6453,61.5276,61.5548,52321.0
2017-11-28 10:10:00,68.02,68.06,67.88,67.91,88970.0,61.5729,61.6091,61.4461,61.4733,88970.0
2017-11-28 10:20:00,67.94,67.95,67.88,67.92,23940.0,61.5005,61.5095,61.4461,61.4824,23940.0
2017-11-28 10:30:00,67.92,68.01,67.91,67.99,15858.0,61.4824,61.5638,61.4733,61.5457,15858.0
2017-11-28 10:40:00,68.0,68.12,67.97,68.03,32643.0,61.5548,61.6634,61.5276,61.5819,32643.0
2017-11-28 10:50:00,68.03,68.09,68.01,68.05,19415.0,61.5819,61.6362,61.5638,61.6,19415.0
2017-11-28 11:00:00,68.04,68.26,68.04,68.2,39361.0,61.591,61.7901,61.591,61.7358,39361.0
2017-11-28 11:10:00,68.18,68.28,68.17,68.27,20043.0,61.7177,61.8082,61.7087,61.7992,20043.0
2017-11-28 11:20:00,68.26,68.44,68.25,68.43,18821.0,61.7901,61.9531,61.7811,61.944,18821.0
2017-11-28 11:30:00,68.43,68.58,68.38,68.56,38910.0,61.944,62.0798,61.8988,62.0617,38910.0
2017-11-28 11:40:00,68.53,68.66,68.52,68.65,48533.0,62.0345,62.1522,62.0255,62.1432,48533.0
2017-11-28 11:50:00,68.64,68.67,68.6,68.65,63756.0,62.1341,62.1613,62.0979,62.1432,63756.0
2017-11-28 12:00:00,68.64,68.64,68.55,68.56,25606.0,62.1341,62.1341,62.0526,62.0617,25606.0
2017-11-28 12:10:00,68.55,68.65,68.55,68.64,73064.0,62.0526,62.1432,62.0526,62.1341,73064.0
2017-11-28 12:20:00,68.64,68.88,68.64,68.84,33164.0,62.1341,62.3514,62.1341,62.3152,33164.0
2017-11-28 12:30:00,68.85,68.87,68.71,68.75,71926.0,62.3242,62.3423,62.1975,62.2337,71926.0
2017-11-28 12:40:00,68.75,68.75,68.54,68.57,221552.0,62.2337,62.2337,62.0436,62.0707,221552.0
2017-11-28 12:50:00,68.57,68.67,68.57,68.65,48625.0,62.0707,62.1613,62.0707,62.1432,48625.0
2017-11-28 13:00:00,68.65,68.97,68.65,68.97,96300.0,62.1432,62.4328,62.1432,62.4328,96300.0
2017-11-28 13:10:00,68.97,69.03,68.95,69.02,44016.0,62.4328,62.4871,62.4147,62.4781,44016.0
2017-11-28 13:20:00,69.01,69.07,68.92,69.02,68564.0,62.469,62.5234,62.3876,62.4781,68564.0
2017-11-28 13:30:00,69.02,69.17,69.01,69.1,81940.0,62.4781,62.6139,62.469,62.5505,81940.0
2017-11-28 13:40:00,69.1,69.14,69.1,69.11,53767.0,62.5505,62.5867,62.5505,62.5596,53767.0
2017-11-28 13:50:00,69.11,69.12,68.89,68.94,88197.0,62.5596,62.5686,62.3604,62.4057,88197.0
2017-11-28 14:00:00,68.93,68.95,68.85,68.91,27147.0,62.3966,62.4147,62.3242,62.3785,27147.0
2017-11-28 14:10:00,68.91,68.93,68.75,68.77,28781.0,62.3785,62.3966,62.2337,62.2518,28781.0
2017-11-28 14:20:00,68.78,68.9,68.75,68.9,33653.0,62.2608,62.3695,62.2337,62.3695,33653.0
2017-11-28 14:30:00,68.89,68.98,68.88,68.95,28581.0,62.3604,62.4419,62.3514,62.4147,28581.0
2017-11-28 14:40:00,68.95,69.19,68.95,69.19,53827.0,62.4147,62.632,62.4147,62.632,53827.0
2017-11-28 14:50:00,69.18,69.25,69.15,69.2,32232.0,62.6229,62.6863,62.5958,62.641,32232.0
2017-11-28 15:00:00,69.21,69.3,69.15,69.26,49031.0,62.6501,62.7316,62.5958,62.6953,49031.0
2017-11-28 15:10:00,69.26,69.4,69.25,69.37,58124.0,62.6953,62.8221,62.6863,62.7949,58124.0
2017-11-28 15:20:00,69.37,69.37,69.18,69.2,58064.0,62.7949,62.7949,62.6229,62.641,58064.0
2017-11-28 15:30:00,69.2,69.27,69.18,69.21,66182.0,62.641,62.7044,62.6229,62.6501,66182.0
2017-11-28 15:40:00,69.22,69.33,69.2,69.3,91350.0,62.6591,62.7587,62.641,62.7316,91350.0
2017-11-28 15:50:00,69.3,69.44,69.29,69.35,230715.0,62.7316,62.8583,62.7225,62.7768,230715.0
2017-11-29 09:30:00,69.65,70.45,69.6,70.25,106118.0,63.0484,63.7726,63.0031,63.5915,106118.0
2017-11-29 09:40:00,70.2,70.44,70.2,70.3,40413.0,63.5463,63.7635,63.5463,63.6368,40413.0
2017-11-29 09:50:00,70.31,70.66,70.29,70.54,24350.0,63.6458,63.9627,63.6277,63.854,24350.0
2017-11-29 10:00:00,70.55,70.69,70.42,70.54,38585.0,63.8631,63.9898,63.7454,63.854,38585.0
2017-11-29 10:10:00,70.57,70.87,70.49,70.59,62079.0,63.8812,64.1527,63.8088,63.8993,62079.0
2017-11-29 10:20:00,70.59,70.64,70.41,70.46,59538.0,63.8993,63.9445,63.7363,63.7816,59538.0
2017-11-29 10:30:00,70.43,70.6,70.37,70.6,123304.0,63.7545,63.9083,63.7001,63.9083,123304.0
2017-11-29 10:40:00,70.58,70.62,70.39,70.53,126720.0,63.8902,63.9264,63.7182,63.845,126720.0
2017-11-29 10:50:00,70.52,70.61,70.47,70.48,53465.0,63.8359,63.9174,63.7907,63.7997,53465.0
2017-11-29 11:00:00,70.47,70.51,69.86,69.91,112274.0,63.7907,63.8269,63.2385,63.2837,112274.0
2017-11-29 11:10:00,69.92,70.18,69.91,70.12,98565.0,63.2928,63.5281,63.2837,63.4738,98565.0
2017-11-29 11:20:00,70.1,70.17,69.99,70.14,49169.0,63.4557,63.5191,63.3562,63.4919,49169.0
2017-11-29 11:30:00,70.12,70.13,69.94,69.97,93231.0,63.4738,63.4829,63.3109,63.3381,93231.0
2017-11-29 11:40:00,69.95,69.98,69.84,69.97,59670.0,63.3199,63.3471,63.2204,63.3381,59670.0
2017-11-29 11:50:00,69.98,70.05,69.83,69.93,40805.0,63.3471,63.4105,63.2113,63.3018,40805.0
2017-11-29 12:00:00,69.92,69.97,69.79,69.93,41779.0,63.2928,63.3381,63.1751,63.3018,41779.0
2017-11-29 12:10:00,69.93,70.02,69.88,69.88,33565.0,63.3018,63.3833,63.2566,63.2566,33565.0
2017-11-29 12:20:00,69.92,69.92,69.59,69.59,25378.0,63.2928,63.2928,62.9941,62.9941,25378.0
2017-11-29 12:30:00,69.58,69.78,69.55,69.78,167689.0,62.985,63.1661,62.9579,63.1661,167689.0
2017-11-29 12:40:00,69.76,69.91,69.74,69.84,23384.0,63.148,63.2837,63.1299,63.2204,23384.0
2017-11-29 12:50:00,69.85,69.96,69.81,69.94,30975.0,63.2294,63.329,63.1932,63.3109,30975.0
2017-11-29 13:00:00,69.95,69.95,69.49,69.5,19380.0,63.3199,63.3199,62.9035,62.9126,19380.0
2017-11-29 13:10:00,69.5,69.58,69.48,69.53,25099.0,62.9126,62.985,62.8945,62.9398,25099.0
2017-11-29 13:20:00,69.51,69.53,69.42,69.5,43207.0,62.9217,62.9398,62.8402,62.9126,43207.0
2017-11-29 13:30:00,69.52,69.53,69.36,69.38,18316.0,62.9307,62.9398,62.7859,62.804,18316.0
2017-11-29 13:40:00,69.36,69.53,69.36,69.43,37020.0,62.7859,62.9398,62.7859,62.8492,37020.0
2017-11-29 13:50:00,69.42,69.5,69.36,69.44,33024.0,62.8402,62.9126,62.7859,62.8583,33024.0
2017-11-29 14:00:00,69.48,69.66,69.46,69.62,39219.0,62.8945,63.0574,62.8764,63.0212,39219.0
2017-11-29 14:10:00,69.62,69.67,69.5,69.64,36825.0,63.0212,63.0665,62.9126,63.0393,36825.0
2017-11-29 14:20:00,69.64,69.68,69.59,69.64,51959.0,63.0393,63.0755,62.9941,63.0393,51959.0
2017-11-29 14:30:00,69.64,69.65,69.46,69.46,31651.0,63.0393,63.0484,62.8764,62.8764,31651.0
2017-11-29 14:40:00,69.48,69.61,69.45,69.56,47155.0,62.8945,63.0122,62.8673,62.9669,47155.0
2017-11-29 14:50:00,69.55,69.63,69.48,69.58,23153.0,62.9579,63.0303,62.8945,62.985,23153.0
2017-11-29 15:00:00,69.59,69.62,69.52,69.56,31364.0,62.9941,63.0212,62.9307,62.9669,31364.0
2017-11-29 15:10:00,69.55,69.61,69.49,69.6,37020.0,62.9579,63.0122,62.9035,63.0031,37020.0
2017-11-29 15:20:00,69.6,69.64,69.51,69.62,74775.0,63.0031,63.0393,62.9217,63.0212,74775.0
2017-11-29 15:30:00,69.62,69.81,69.62,69.8,89328.0,63.0212,63.1932,63.0212,63.1842,89328.0
2017-11-29 15:40:00,69.78,69.8,69.72,69.76,83417.0,63.1661,63.1842,63.1117,63.148,83417.0
2017-11-29 15:50:00,69.77,69.84,69.76,69.8,203723.0,63.157,63.2204,63.148,63.1842,203723.0
2017-11-30 09:30:00,70.0,70.46,69.88,70.37,47401.0,63.3652,63.7816,63.2566,63.7001,47401.0
2017-11-30 09:40:00,70.32,70.46,70.15,70.42,57559.0,63.6549,63.7816,63.501,63.7454,57559.0
2017-11-30 09:50:00,70.46,70.71,70.41,70.6,59795.0,63.7816,64.0079,63.7363,63.9083,59795.0
2017-11-30 10:00:00,70.62,70.62,70.37,70.38,44662.0,63.9264,63.9264,63.7001,63.7092,44662.0
2017-11-30 10:10:00,70.39,70.55,70.37,70.53,50611.0,63.7182,63.8631,63.7001,63.845,50611.0
2017-11-30 10:20:00,70.55,70.69,70.53,70.61,33314.0,63.8631,63.9898,63.845,63.9174,33314.0
2017-11-30 10:30:00,70.61,70.92,70.6,70.92,54932.0,63.9174,64.198,63.9083,64.198,54932.0
2017-11-30 10:40:00,70.91,71.01,70.86,70.98,63783.0,64.189,64.2795,64.1437,64.2523,63783.0
2017-11-30 10:50:00,70.98,71.38,70.97,71.36,101211.0,64.2523,64.6144,64.2433,64.5963,101211.0
2017-11-30 11:00:00,71.34,71.39,71.15,71.2,151269.0,64.5782,64.6235,64.4062,64.4515,151269.0
2017-11-30 11:10:00,71.2,71.51,71.15,71.35,91231.0,64.4515,64.7321,64.4062,64.5873,91231.0
2017-11-30 11:20:00,71.34,71.36,71.15,71.18,62734.0,64.5782,64.5963,64.4062,64.4334,62734.0
2017-11-30 11:30:00,71.19,71.24,71.06,71.18,73734.0,64.4424,64.4877,64.3247,64.4334,73734.0
2017-11-30 11:40:00,71.18,71.27,71.08,71.17,47835.0,64.4334,64.5148,64.3428,64.4243,47835.0
2017-11-30 11:50:00,71.19,71.19,70.97,71.04,78221.0,64.4424,64.4424,64.2433,64.3066,78221.0
2017-11-30 12:00:00,71.04,71.22,70.98,71.22,45007.0,64.3066,64.4696,64.2523,64.4696,45007.0
2017-11-30 12:10:00,71.21,71.32,71.17,71.28,69121.0,64.4605,64.5601,64.4243,64.5239,69121.0
2017-11-30 12:20:00,71.28,71.44,71.27,71.42,41320.0,64.5239,64.6687,64.5148,64.6506,41320.0
2017-11-30 12:30:00,71.41,71.6,71.4,71.58,47084.0,64.6416,64.8136,64.6325,64.7955,47084.0
2017-11-30 12:40:00,71.58,71.68,71.52,71.62,47533.0,64.7955,64.886,64.7411,64.8317,47533.0
2017-11-30 12:50:00,71.61,71.69,71.52,71.67,38829.0,64.8226,64.895,64.7411,64.8769,38829.0
2017-11-30 13:00:00,71.66,71.8,71.6,71.6,36502.0,64.8679,64.9946,64.8136,64.8136,36502.0
2017-11-30 13:10:00,71.6,71.65,71.51,71.51,133045.0,64.8136,64.8588,64.7321,64.7321,133045.0
2017-11-30 13:20:00,71.51,71.54,71.39,71.49,54261.0,64.7321,64.7592,64.6235,64.714,54261.0
2017-11-30 13:30:00,71.49,71.49,71.26,71.26,46219.0,64.714,64.714,64.5058,64.5058,46219.0
2017-11-30 13:40:00,71.25,71.31,71.01,71.01,72872.0,64.4967,64.551,64.2795,64.2795,72872.0
2017-11-30 13:50:00,71.0,71.09,70.88,71.08,73220.0,64.2704,64.3519,64.1618,64.3428,73220.0
2017-11-30 14:00:00,71.09,71.16,71.01,71.02,64286.0,64.3519,64.4153,64.2795,64.2885,64286.0
2017-11-30 14:10:00,71.02,71.09,70.99,71.05,71734.0,64.2885,64.3519,64.2614,64.3157,71734.0
2017-11-30 14:20:00,71.06,71.17,71.03,71.16,82327.0,64.3247,64.4243,64.2976,64.4153,82327.0
2017-11-30 14:30:00,71.16,71.17,71.07,71.11,83896.0,64.4153,64.4243,64.3338,64.37,83896.0
2017-11-30 14:40:00,71.11,71.22,71.1,71.19,57652.0,64.37,64.4696,64.3609,64.4424,57652.0
2017-11-30 14:50:00,71.19,71.3,71.18,71.26,66353.0,64.4424,64.542,64.4334,64.5058,66353.0
2017-11-30 15:00:00,71.25,71.26,71.05,71.05,96732.0,64.4967,64.5058,64.3157,64.3157,96732.0
2017-11-30 15:10:00,71.06,71.24,71.05,71.11,71238.0,64.3247,64.4877,64.3157,64.37,71238.0
2017-11-30 15:20:00,71.11,71.45,71.1,71.43,185174.0,64.37,64.6778,64.3609,64.6597,185174.0
2017-11-30 15:30:00,71.43,71.44,71.21,71.29,150192.0,64.6597,64.6687,64.4605,64.5329,150192.0
2017-11-30 15:40:00,71.29,71.55,71.28,71.51,192023.0,64.5329,64.7683,64.5239,64.7321,192023.0
2017-11-30 15:50:00,71.51,71.58,71.38,71.45,395805.0,64.7321,64.7955,64.6144,64.6778,395805.0
2017-12-01 09:30:00,71.35,72.1,71.31,71.79,98185.0,64.5873,65.2662,64.551,64.9855,98185.0
2017-12-01 09:40:00,71.8,71.93,71.59,71.88,69144.0,64.9946,65.1123,64.8045,65.067,69144.0
2017-12-01 09:50:00,71.89,72.05,71.87,71.91,60911.0,65.0761,65.2209,65.058,65.0942,60911.0
2017-12-01 10:00:00,71.9,72.05,71.75,71.82,52804.0,65.0851,65.2209,64.9493,65.0127,52804.0
2017-12-01 10:10:00,71.84,72.01,71.83,72.0,53569.0,65.0308,65.1847,65.0218,65.1756,53569.0
2017-12-01 10:20:00,71.98,72.0,71.82,71.91,72250.0,65.1575,65.1756,65.0127,65.0942,72250.0
2017-12-01 10:30:00,71.93,71.98,71.8,71.81,60301.0,65.1123,65.1575,64.9946,65.0037,60301.0
2017-12-01 10:40:00,71.82,71.97,71.8,71.97,35207.0,65.0127,65.1485,64.9946,65.1485,35207.0
2017-12-01 10:50:00,71.96,71.96,71.85,71.95,58189.0,65.1394,65.1394,65.0399,65.1304,58189.0
2017-12-01 11:00:00,71.95,71.99,71.68,71.76,145258.0,65.1304,65.1666,64.886,64.9584,145258.0
2017-12-01 11:10:00,71.77,71.87,71.2,71.81,265309.0,64.9674,65.058,64.4515,65.0037,265309.0
2017-12-01 11:20:00,71.81,71.87,71.42,71.53,96459.0,65.0037,65.058,64.6506,64.7502,96459.0
2017-12-01 11:30:00,71.53,72.04,71.45,71.9,131996.0,64.7502,65.2119,64.6778,65.0851,131996.0
2017-12-01 11:40:00,71.94,72.02,71.74,71.8,61039.0,65.1213,65.1937,64.9403,64.9946,61039.0
2017-12-01 11:50:00,71.75,72.07,71.56,72.02,106150.0,64.9493,65.239,64.7773,65.1937,106150.0
2017-12-01 12:00:00,71.99,72.09,71.78,72.0,63632.0,65.1666,65.2571,64.9765,65.1756,63632.0
2017-12-01 12:10:00,71.95,71.98,71.78,71.8,77399.0,65.1304,65.1575,64.9765,64.9946,77399.0
2017-12-01 12:20:00,71.81,71.93,71.8,71.81,42696.0,65.0037,65.1123,64.9946,65.0037,42696.0
2017-12-01 12:30:00,71.81,71.87,71.72,71.78,126323.0,65.0037,65.058,64.9222,64.9765,126323.0
2017-12-01 12:40:00,71.76,71.94,71.75,71.9,43251.0,64.9584,65.1213,64.9493,65.0851,43251.0
2017-12-01 12:50:00,71.92,72.09,71.91,72.09,141917.0,65.1032,65.2571,65.0942,65.2571,141917.0
2017-12-01 13:00:00,72.06,72.14,72.02,72.06,34801.0,65.23,65.3024,65.1937,65.23,34801.0
2017-12-01 13:10:00,72.08,72.25,72.0,72.05,57949.0,65.2481,65.4019,65.1756,65.2209,57949.0
2017-12-01 13:20:00,72.05,72.09,71.99,72.05,71121.0,65.2209,65.2571,65.1666,65.2209,71121.0
2017-12-01 13:30:00,72.05,72.17,72.0,72.17,106571.0,65.2209,65.3295,65.1756,65.3295,106571.0
2017-12-01 13:40:00,72.16,72.2,71.99,72.0,98444.0,65.3205,65.3567,65.1666,65.1756,98444.0
2017-12-01 13:50:00,71.99,72.05,71.95,72.0,57414.0,65.1666,65.2209,65.1304,65.1756,57414.0
2017-12-01 14:00:00,72.0,72.05,71.97,71.99,85621.0,65.1756,65.2209,65.1485,65.1666,85621.0
2017-12-01 14:10:00,71.99,72.06,71.98,72.0,108019.0,65.1666,65.23,65.1575,65.1756,108019.0
2017-12-01 14:20:00,72.0,72.02,71.9,71.96,315655.0,65.1756,65.1937,65.0851,65.1394,315655.0
2017-12-01 14:30:00,71.94,72.02,71.91,71.99,131824.0,65.1213,65.1937,65.0942,65.1666,131824.0
2017-12-01 14:40:00,71.97,72.0,71.76,71.9,227502.0,65.1485,65.1756,64.9584,65.0851,227502.0
2017-12-01 14:50:00,71.9,71.91,71.82,71.89,272599.0,65.0851,65.0942,65.0127,65.0761,272599.0
2017-12-01 15:00:00,71.88,71.96,71.8,71.87,69317.0,65.067,65.1394,64.9946,65.058,69317.0
2017-12-01 15:10:00,71.88,71.98,71.87,71.89,86419.0,65.067,65.1575,65.058,65.0761,86419.0
2017-12-01 15:20:00,71.91,72.08,71.9,72.06,75819.0,65.0942,65.2481,65.0851,65.23,75819.0
2017-12-01 15:30:00,72.06,72.34,72.06,72.29,149230.0,65.23,65.4834,65.23,65.4382,149230.0
2017-12-01 15:40:00,72.28,72.36,72.07,72.11,166839.0,65.4291,65.5015,65.239,65.2752,166839.0
2017-12-01 15:50:00,72.11,72.16,72.04,72.06,292140.0,65.2752,65.3205,65.2119,65.23,292140.0
2017-12-04 09:30:00,72.84,72.99,72.52,72.52,84863.0,65.936,66.0718,65.6464,65.6464,84863.0
2017-12-04 09:40:00,72.54,72.58,71.97,72.0,59460.0,65.6645,65.7007,65.1485,65.1756,59460.0
2017-12-04 09:50:00,71.97,72.25,71.94,72.21,59764.0,65.1485,65.4019,65.1213,65.3657,59764.0
2017-12-04 10:00:00,72.18,72.19,71.85,72.09,99651.0,65.3386,65.3476,65.0399,65.2571,99651.0
2017-12-04 10:10:00,72.09,72.18,71.92,72.0,40766.0,65.2571,65.3386,65.1032,65.1756,40766.0
2017-12-04 10:20:00,71.96,72.23,71.92,72.1,56156.0,65.1394,65.3838,65.1032,65.2662,56156.0
2017-12-04 10:30:00,72.1,72.24,71.98,72.03,46961.0,65.2662,65.3929,65.1575,65.2028,46961.0
2017-12-04 10:40:00,72.02,72.06,71.73,71.85,49447.0,65.1937,65.23,64.9312,65.0399,49447.0
2017-12-04 10:50:00,71.87,71.94,71.75,71.92,42302.0,65.058,65.1213,64.9493,65.1032,42302.0
2017-12-04 11:00:00,71.92,72.12,71.91,71.98,39032.0,65.1032,65.2843,65.0942,65.1575,39032.0
2017-12-04 11:10:00,71.98,72.16,71.97,72.16,36192.0,65.1575,65.3205,65.1485,65.3205,36192.0
2017-12-04 11:20:00,72.18,72.36,72.0,72.06,50487.0,65.3386,65.5015,65.1756,65.23,50487.0
2017-12-04 11:30:00,72.1,72.18,72.02,72.18,47386.0,65.2662,65.3386,65.1937,65.3386,47386.0
2017-12-04 11:40:00,72.18,72.19,72.01,72.02,66003.0,65.3386,65.3476,65.1847,65.1937,66003.0
2017-12-04 11:50:00,72.03,72.1,71.99,72.0,89984.0,65.2028,65.2662,65.1666,65.1756,89984.0
2017-12-04 12:00:00,72.01,72.04,71.72,71.72,35043.0,65.1847,65.2119,64.9222,64.9222,35043.0
2017-12-04 12:10:00,71.72,71.75,71.54,71.66,50338.0,64.9222,64.9493,64.7592,64.8679,50338.0
2017-12-04 12:20:00,71.7,71.74,71.66,71.7,34996.0,64.9041,64.9403,64.8679,64.9041,34996.0
2017-12-04 12:30:00,71.7,71.75,71.63,71.74,34305.0,64.9041,64.9493,64.8407,64.9403,34305.0
2017-12-04 12:40:00,71.75,71.83,71.71,71.81,36900.0,64.9493,65.0218,64.9131,65.0037,36900.0
2017-12-04 12:50:00,71.82,71.85,71.8,71.82,27140.0,65.0127,65.0399,64.9946,65.0127,27140.0
2017-12-04 13:00:00,71.83,71.93,71.81,71.83,34393.0,65.0218,65.1123,65.0037,65.0218,34393.0
2017-12-04 13:10:00,71.82,71.86,71.78,71.81,27169.0,65.0127,65.0489,64.9765,65.0037,27169.0
2017-12-04 13:20:00,71.81,71.89,71.8,71.83,33072.0,65.0037,65.0761,64.9946,65.0218,33072.0
2017-12-04 13:30:00,71.82,71.89,71.82,71.87,26932.0,65.0127,65.0761,65.0127,65.058,26932.0
2017-12-04 13:40:00,71.88,71.92,71.84,71.89,65455.0,65.067,65.1032,65.0308,65.0761,65455.0
2017-12-04 13:50:00,71.87,71.94,71.8,71.94,38299.0,65.058,65.1213,64.9946,65.1213,38299.0
2017-12-04 14:00:00,71.93,71.96,71.83,71.87,39811.0,65.1123,65.1394,65.0218,65.058,39811.0
2017-12-04 14:10:00,71.88,71.89,71.75,71.82,57851.0,65.067,65.0761,64.9493,65.0127,57851.0
2017-12-04 14:20:00,71.82,71.85,71.66,71.71,60395.0,65.0127,65.0399,64.8679,64.9131,60395.0
2017-12-04 14:30:00,71.72,71.84,71.56,71.84,94944.0,64.9222,65.0308,64.7773,65.0308,94944.0
2017-12-04 14:40:00,71.84,71.86,71.73,71.81,69517.0,65.0308,65.0489,64.9312,65.0037,69517.0
2017-12-04 14:50:00,71.81,71.88,71.78,71.86,61790.0,65.0037,65.067,64.9765,65.0489,61790.0
2017-12-04 15:00:00,71.87,72.0,71.83,71.97,62147.0,65.058,65.1756,65.0218,65.1485,62147.0
2017-12-04 15:10:00,71.96,71.99,71.89,71.94,70829.0,65.1394,65.1666,65.0761,65.1213,70829.0
2017-12-04 15:20:00,71.94,72.05,71.94,71.98,41759.0,65.1213,65.2209,65.1213,65.1575,41759.0
2017-12-04 15:30:00,71.97,71.98,71.86,71.94,104470.0,65.1485,65.1575,65.0489,65.1213,104470.0
2017-12-04 15:40:00,71.93,71.97,71.86,71.92,129010.0,65.1123,65.1485,65.0489,65.1032,129010.0
2017-12-04 15:50:00,71.92,71.95,71.83,71.84,200733.0,65.1032,65.1304,65.0218,65.0308,200733.0
2017-12-05 09:30:00,71.75,72.32,71.75,72.05,120730.0,64.9493,65.4653,64.9493,65.2209,120730.0
2017-12-05 09:40:00,72.0,72.07,71.81,71.86,51378.0,65.1756,65.239,65.0037,65.0489,51378.0
2017-12-05 09:50:00,71.87,71.94,71.77,71.84,73317.0,65.058,65.1213,64.9674,65.0308,73317.0
2017-12-05 10:00:00,71.84,71.9,71.76,71.82,66845.0,65.0308,65.0851,64.9584,65.0127,66845.0
2017-12-05 10:10:00,71.81,71.89,71.61,71.65,81290.0,65.0037,65.0761,64.8226,64.8588,81290.0
2017-12-05 10:20:00,71.66,71.67,71.48,71.61,54454.0,64.8679,64.8769,64.7049,64.8226,54454.0
2017-12-05 10:30:00,71.62,71.62,71.37,71.45,51159.0,64.8317,64.8317,64.6054,64.6778,51159.0
2017-12-05 10:40:00,71.47,71.63,71.44,71.58,54437.0,64.6959,64.8407,64.6687,64.7955,54437.0
2017-12-05 10:50:00,71.59,71.73,71.5,71.71,40871.0,64.8045,64.9312,64.723,64.9131,40871.0
2017-12-05 11:00:00,71.7,71.73,71.57,71.59,51400.0,64.9041,64.9312,64.7864,64.8045,51400.0
2017-12-05 11:10:00,71.61,71.62,71.39,71.39,39477.0,64.8226,64.8317,64.6235,64.6235,39477.0
2017-12-05 11:20:00,71.39,71.45,71.29,71.43,42237.0,64.6235,64.6778,64.5329,64.6597,42237.0
2017-12-05 11:30:00,71.44,71.44,71.31,71.38,29078.0,64.6687,64.6687,64.551,64.6144,29078.0
2017-12-05 11:40:00,71.38,71.41,71.26,71.27,46589.0,64.6144,64.6416,64.5058,64.5148,46589.0
2017-12-05 11:50:00,71.26,71.27,70.9,70.94,92009.0,64.5058,64.5148,64.1799,64.2161,92009.0
2017-12-05 12:00:00,70.95,70.95,70.79,70.86,69861.0,64.2252,64.2252,64.0803,64.1437,69861.0
2017-12-05 12:10:00,70.86,70.91,70.71,70.78,65297.0,64.1437,64.189,64.0079,64.0713,65297.0
2017-12-05 12:20:00,70.77,70.79,70.71,70.73,45297.0,64.0622,64.0803,64.0079,64.026,45297.0
2017-12-05 12:30:00,70.73,70.76,70.6,70.62,57581.0,64.026,64.0532,63.9083,63.9264,57581.0
2017-12-05 12:40:00,70.62,70.62,70.49,70.51,60656.0,63.9264,63.9264,63.8088,63.8269,60656.0
2017-12-05 12:50:00,70.51,70.51,70.31,70.36,96715.0,63.8269,63.8269,63.6458,63.6911,96715.0
2017-12-05 13:00:00,70.37,70.48,70.36,70.47,71736.0,63.7001,63.7997,63.6911,63.7907,71736.0
2017-12-05 13:10:00,70.46,70.48,70.31,70.38,40080.0,63.7816,63.7997,63.6458,63.7092,40080.0
2017-12-05 13:20:00,70.39,70.5,70.38,70.44,43274.0,63.7182,63.8178,63.7092,63.7635,43274.0
2017-12-05 13:30:00,70.45,70.51,70.42,70.48,68803.0,63.7726,63.8269,63.7454,63.7997,68803.0
2017-12-05 13:40:00,70.49,70.49,70.35,70.41,51747.0,63.8088,63.8088,63.682,63.7363,51747.0
2017-12-05 13:50:00,70.41,70.48,70.4,70.45,41624.0,63.7363,63.7997,63.7273,63.7726,41624.0
2017-12-05 14:00:00,70.45,70.75,70.43,70.75,41813.0,63.7726,64.0441,63.7545,64.0441,41813.0
2017-12-05 14:10:00,70.75,70.75,70.62,70.62,34647.0,64.0441,64.0441,63.9264,63.9264,34647.0
2017-12-05 14:20:00,70.63,70.69,70.58,70.6,58876.0,63.9355,63.9898,63.8902,63.9083,58876.0
2017-12-05 14:30:00,70.58,70.66,70.5,70.53,73506.0,63.8902,63.9627,63.8178,63.845,73506.0
2017-12-05 14:40:00,70.53,70.62,70.51,70.59,81805.0,63.845,63.9264,63.8269,63.8993,81805.0
2017-12-05 14:50:00,70.59,70.73,70.58,70.72,87711.0,63.8993,64.026,63.8902,64.017,87711.0
2017-12-05 15:00:00,70.72,70.84,70.66,70.81,72814.0,64.017,64.1256,63.9627,64.0984,72814.0
2017-12-05 15:10:00,70.8,70.98,70.8,70.98,77397.0,64.0894,64.2523,64.0894,64.2523,77397.0
2017-12-05 15:20:00,70.98,71.14,70.94,71.09,74952.0,64.2523,64.3972,64.2161,64.3519,74952.0
2017-12-05 15:30:00,71.09,71.1,70.84,70.89,103234.0,64.3519,64.3609,64.1256,64.1709,103234.0
2017-12-05 15:40:00,70.89,70.95,70.84,70.87,95215.0,64.1709,64.2252,64.1256,64.1527,95215.0
2017-12-05 15:50:00,70.87,70.97,70.86,70.94,168426.0,64.1527,64.2433,64.1437,64.2161,168426.0
2017-12-06 09:30:00,71.03,71.17,70.35,70.5,101904.0,64.2976,64.4243,63.682,63.8178,101904.0
2017-12-06 09:40:00,70.49,70.57,70.32,70.35,41303.0,63.8088,63.8812,63.6549,63.682,41303.0
2017-12-06 09:50:00,70.38,70.51,70.27,70.45,94743.0,63.7092,63.8269,63.6096,63.7726,94743.0
2017-12-06 10:00:00,70.47,70.5,70.11,70.33,61110.0,63.7907,63.8178,63.4648,63.6639,61110.0
2017-12-06 10:10:00,70.34,70.48,70.29,70.35,80979.0,63.673,63.7997,63.6277,63.682,80979.0
2017-12-06 10:20:00,70.36,70.5,70.35,70.44,37166.0,63.6911,63.8178,63.682,63.7635,37166.0
2017-12-06 10:30:00,70.44,70.5,70.38,70.4,34886.0,63.7635,63.8178,63.7092,63.7273,34886.0
2017-12-06 10:40:00,70.41,70.57,70.41,70.53,31463.0,63.7363,63.8812,63.7363,63.845,31463.0
2017-12-06 10:50:00,70.53,70.56,70.46,70.52,25631.0,63.845,63.8721,63.7816,63.8359,25631.0
2017-12-06 11:00:00,70.51,70.64,70.5,70.61,28374.0,63.8269,63.9445,63.8178,63.9174,28374.0
2017-12-06 11:10:00,70.63,70.8,70.61,70.76,32264.0,63.9355,64.0894,63.9174,64.0532,32264.0
2017-12-06 11:20:00,70.75,70.9,70.74,70.86,27344.0,64.0441,64.1799,64.0351,64.1437,27344.0
2017-12-06 11:30:00,70.84,70.86,70.69,70.72,27691.0,64.1256,64.1437,63.9898,64.017,27691.0
2017-12-06 11:40:00,70.72,70.75,70.64,70.65,17454.0,64.017,64.0441,63.9445,63.9536,17454.0
2017-12-06 11:50:00,70.65,70.8,70.62,70.76,62935.0,63.9536,64.0894,63.9264,64.0532,62935.0
2017-12-06 12:00:00,70.75,70.84,70.62,70.65,36690.0,64.0441,64.1256,63.9264,63.9536,36690.0
2017-12-06 12:10:00,70.65,70.73,70.63,70.63,12541.0,63.9536,64.026,63.9355,63.9355,12541.0
2017-12-06 12:20:00,70.62,70.71,70.58,70.58,18080.0,63.9264,64.0079,63.8902,63.8902,18080.0
2017-12-06 12:30:00,70.59,70.66,70.59,70.64,20216.0,63.8993,63.9627,63.8993,63.9445,20216.0
2017-12-06 12:40:00,70.64,70.7,70.64,70.68,17138.0,63.9445,63.9989,63.9445,63.9808,17138.0
2017-12-06 12:50:00,70.68,70.73,70.66,70.7,18207.0,63.9808,64.026,63.9627,63.9989,18207.0
2017-12-06 13:00:00,70.71,70.72,70.66,70.68,23913.0,64.0079,64.017,63.9627,63.9808,23913.0
2017-12-06 13:10:00,70.68,70.74,70.68,70.73,13415.0,63.9808,64.0351,63.9808,64.026,13415.0
2017-12-06 13:20:00,70.72,70.73,70.58,70.65,25091.0,64.017,64.026,63.8902,63.9536,25091.0
2017-12-06 13:30:00,70.65,70.66,70.6,70.61,39491.0,63.9536,63.9627,63.9083,63.9174,39491.0
2017-12-06 13:40:00,70.62,70.67,70.6,70.61,23041.0,63.9264,63.9717,63.9083,63.9174,23041.0
2017-12-06 13:50:00,70.63,70.69,70.62,70.68,18388.0,63.9355,63.9898,63.9264,63.9808,18388.0
2017-12-06 14:00:00,70.68,70.75,70.62,70.7,34486.0,63.9808,64.0441,63.9264,63.9989,34486.0
2017-12-06 14:10:00,70.7,70.76,70.65,70.76,29404.0,63.9989,64.0532,63.9536,64.0532,29404.0
2017-12-06 14:20:00,70.75,70.8,70.72,70.79,27953.0,64.0441,64.0894,64.017,64.0803,27953.0
2017-12-06 14:30:00,70.78,70.88,70.76,70.84,27576.0,64.0713,64.1618,64.0532,64.1256,27576.0
2017-12-06 14:40:00,70.84,70.89,70.79,70.83,22019.0,64.1256,64.1709,64.0803,64.1165,22019.0
2017-12-06 14:50:00,70.83,70.87,70.78,70.85,27826.0,64.1165,64.1527,64.0713,64.1346,27826.0
2017-12-06 15:00:00,70.85,70.88,70.83,70.88,21091.0,64.1346,64.1618,64.1165,64.1618,21091.0
2017-12-06 15:10:00,70.87,70.87,70.79,70.87,23107.0,64.1527,64.1527,64.0803,64.1527,23107.0
2017-12-06 15:20:00,70.86,70.87,70.78,70.83,34161.0,64.1437,64.1527,64.0713,64.1165,34161.0
2017-12-06 15:30:00,70.84,70.84,70.68,70.76,93195.0,64.1256,64.1256,63.9808,64.0532,93195.0
2017-12-06 15:40:00,70.77,70.82,70.72,70.73,65914.0,64.0622,64.1075,64.017,64.026,65914.0
2017-12-06 15:50:00,70.72,70.78,70.66,70.74,201090.0,64.017,64.0713,63.9627,64.0351,201090.0
2017-12-07 09:30:00,70.48,70.68,70.31,70.37,100261.0,63.7997,63.9808,63.6458,63.7001,100261.0
2017-12-07 09:40:00,70.37,70.41,69.84,69.85,103918.0,63.7001,63.7363,63.2204,63.2294,103918.0
2017-12-07 09:50:00,69.87,69.9,69.3,69.41,191534.0,63.2475,63.2747,62.7316,62.8311,191534.0
2017-12-07 10:00:00,69.42,69.66,69.35,69.54,103994.0,62.8402,63.0574,62.7768,62.9488,103994.0
2017-12-07 10:10:00,69.53,69.6,69.31,69.6,82888.0,62.9398,63.0031,62.7406,63.0031,82888.0
2017-12-07 10:20:00,69.61,69.79,69.57,69.79,58981.0,63.0122,63.1751,62.976,63.1751,58981.0
2017-12-07 10:30:00,69.8,69.92,69.76,69.87,88474.0,63.1842,63.2928,63.148,63.2475,88474.0
2017-12-07 10:40:00,69.88,69.92,69.78,69.88,57794.0,63.2566,63.2928,63.1661,63.2566,57794.0
2017-12-07 10:50:00,69.87,69.89,69.7,69.74,46932.0,63.2475,63.2656,63.0936,63.1299,46932.0
2017-12-07 11:00:00,69.74,69.77,69.61,69.73,90385.0,63.1299,63.157,63.0122,63.1208,90385.0
2017-12-07 11:10:00,69.73,69.82,69.65,69.76,51802.0,63.1208,63.2023,63.0484,63.148,51802.0
2017-12-07 11:20:00,69.76,69.83,69.7,69.81,56613.0,63.148,63.2113,63.0936,63.1932,56613.0
2017-12-07 11:30:00,69.82,70.0,69.81,69.96,51077.0,63.2023,63.3652,63.1932,63.329,51077.0
2017-12-07 11:40:00,69.97,70.06,69.91,69.97,33553.0,63.3381,63.4195,63.2837,63.3381,33553.0
2017-12-07 11:50:00,69.96,70.1,69.93,70.06,21749.0,63.329,63.4557,63.3018,63.4195,21749.0
2017-12-07 12:00:00,70.06,70.26,70.05,70.2,35776.0,63.4195,63.6006,63.4105,63.5463,35776.0
2017-12-07 12:10:00,70.22,70.25,70.1,70.16,22871.0,63.5644,63.5915,63.4557,63.51,22871.0
2017-12-07 12:20:00,70.14,70.26,70.14,70.26,30894.0,63.4919,63.6006,63.4919,63.6006,30894.0
2017-12-07 12:30:00,70.25,70.28,70.2,70.28,28180.0,63.5915,63.6187,63.5463,63.6187,28180.0
2017-12-07 12:40:00,70.28,70.33,70.26,70.26,21294.0,63.6187,63.6639,63.6006,63.6006,21294.0
2017-12-07 12:50:00,70.26,70.36,70.25,70.31,18908.0,63.6006,63.6911,63.5915,63.6458,18908.0
2017-12-07 13:00:00,70.31,70.33,70.25,70.25,23642.0,63.6458,63.6639,63.5915,63.5915,23642.0
2017-12-07 13:10:00,70.24,70.32,70.23,70.23,14045.0,63.5825,63.6549,63.5734,63.5734,14045.0
2017-12-07 13:20:00,70.22,70.3,70.21,70.27,15385.0,63.5644,63.6368,63.5553,63.6096,15385.0
2017-12-07 13:30:00,70.28,70.28,70.21,70.25,24811.0,63.6187,63.6187,63.5553,63.5915,24811.0
2017-12-07 13:40:00,70.25,70.26,70.19,70.2,24990.0,63.5915,63.6006,63.5372,63.5463,24990.0
2017-12-07 13:50:00,70.19,70.23,70.18,70.23,38667.0,63.5372,63.5734,63.5281,63.5734,38667.0
2017-12-07 14:00:00,70.2,70.37,70.2,70.37,57089.0,63.5463,63.7001,63.5463,63.7001,57089.0
2017-12-07 14:10:00,70.38,70.51,70.34,70.49,99063.0,63.7092,63.8269,63.673,63.8088,99063.0
2017-12-07 14:20:00,70.5,70.56,70.48,70.53,40710.0,63.8178,63.8721,63.7997,63.845,40710.0
2017-12-07 14:30:00,70.52,70.53,70.38,70.38,27716.0,63.8359,63.845,63.7092,63.7092,27716.0
2017-12-07 14:40:00,70.38,70.43,70.33,70.43,24775.0,63.7092,63.7545,63.6639,63.7545,24775.0
2017-12-07 14:50:00,70.43,70.47,70.41,70.43,28328.0,63.7545,63.7907,63.7363,63.7545,28328.0
2017-12-07 15:00:00,70.44,70.45,70.33,70.34,29155.0,63.7635,63.7726,63.6639,63.673,29155.0
2017-12-07 15:10:00,70.34,70.4,70.31,70.36,28381.0,63.673,63.7273,63.6458,63.6911,28381.0
2017-12-07 15:20:00,70.36,70.43,70.33,70.37,38733.0,63.6911,63.7545,63.6639,63.7001,38733.0
2017-12-07 15:30:00,70.37,70.42,70.34,70.39,65788.0,63.7001,63.7454,63.673,63.7182,65788.0
2017-12-07 15:40:00,70.39,70.4,70.23,70.33,91147.0,63.7182,63.7273,63.5734,63.6639,91147.0
2017-12-07 15:50:00,70.32,70.39,70.3,70.39,146392.0,63.6549,63.7182,63.6368,63.7182,146392.0
2017-12-08 09:30:00,70.27,70.44,70.13,70.15,34396.0,63.6096,63.7635,63.4829,63.501,34396.0
2017-12-08 09:40:00,70.2,70.32,70.05,70.08,18995.0,63.5463,63.6549,63.4105,63.4376,18995.0
2017-12-08 09:50:00,70.09,70.31,70.09,70.23,15768.0,63.4467,63.6458,63.4467,63.5734,15768.0
2017-12-08 10:00:00,70.22,70.27,69.92,69.97,28493.0,63.5644,63.6096,63.2928,63.3381,28493.0
2017-12-08 10:10:00,69.96,70.16,69.94,70.16,26666.0,63.329,63.51,63.3109,63.51,26666.0
2017-12-08 10:20:00,70.13,70.15,69.98,70.03,35677.0,63.4829,63.501,63.3471,63.3924,35677.0
2017-12-08 10:30:00,70.05,70.14,70.03,70.14,14270.0,63.4105,63.4919,63.3924,63.4919,14270.0
2017-12-08 10:40:00,70.14,70.3,70.1,70.25,14667.0,63.4919,63.6368,63.4557,63.5915,14667.0
2017-12-08 10:50:00,70.24,70.35,70.21,70.35,10194.0,63.5825,63.682,63.5553,63.682,10194.0
2017-12-08 11:00:00,70.33,70.36,70.25,70.33,11273.0,63.6639,63.6911,63.5915,63.6639,11273.0
2017-12-08 11:10:00,70.37,70.49,70.32,70.49,70530.0,63.7001,63.8088,63.6549,63.8088,70530.0
2017-12-08 11:20:00,70.48,70.56,70.43,70.48,11070.0,63.7997,63.8721,63.7545,63.7997,11070.0
2017-12-08 11:30:00,70.51,70.53,70.35,70.42,15250.0,63.8269,63.845,63.682,63.7454,15250.0
2017-12-08 11:40:00,70.43,70.48,70.39,70.43,15315.0,63.7545,63.7997,63.7182,63.7545,15315.0
2017-12-08 11:50:00,70.42,70.44,70.36,70.36,11083.0,63.7454,63.7635,63.6911,63.6911,11083.0
2017-12-08 12:00:00,70.37,70.38,70.29,70.36,18011.0,63.7001,63.7092,63.6277,63.6911,18011.0
2017-12-08 12:10:00,70.36,70.43,70.34,70.42,29157.0,63.6911,63.7545,63.673,63.7454,29157.0
2017-12-08 12:20:00,70.42,70.46,70.37,70.45,15099.0,63.7454,63.7816,63.7001,63.7726,15099.0
2017-12-08 12:30:00,70.43,70.56,70.43,70.53,10804.0,63.7545,63.8721,63.7545,63.845,10804.0
2017-12-08 12:40:00,70.53,70.53,70.45,70.47,14563.0,63.845,63.845,63.7726,63.7907,14563.0
2017-12-08 12:50:00,70.45,70.49,70.42,70.45,10974.0,63.7726,63.8088,63.7454,63.7726,10974.0
2017-12-08 13:00:00,70.45,70.46,70.43,70.46,8797.0,63.7726,63.7816,63.7545,63.7816,8797.0
2017-12-08 13:10:00,70.45,70.48,70.42,70.47,13850.0,63.7726,63.7997,63.7454,63.7907,13850.0
2017-12-08 13:20:00,70.47,70.49,70.43,70.45,21192.0,63.7907,63.8088,63.7545,63.7726,21192.0
2017-12-08 13:30:00,70.45,70.48,70.45,70.48,13212.0,63.7726,63.7997,63.7726,63.7997,13212.0
2017-12-08 13:40:00,70.48,70.48,70.44,70.45,15139.0,63.7997,63.7997,63.7635,63.7726,15139.0
2017-12-08 13:50:00,70.45,70.48,70.44,70.48,20886.0,63.7726,63.7997,63.7635,63.7997,20886.0
2017-12-08 14:00:00,70.48,70.69,70.48,70.64,25761.0,63.7997,63.9898,63.7997,63.9445,25761.0
2017-12-08 14:10:00,70.63,70.65,70.59,70.61,15786.0,63.9355,63.9536,63.8993,63.9174,15786.0
2017-12-08 14:20:00,70.61,70.64,70.6,70.64,20348.0,63.9174,63.9445,63.9083,63.9445,20348.0
2017-12-08 14:30:00,70.63,70.63,70.54,70.61,44947.0,63.9355,63.9355,63.854,63.9174,44947.0
2017-12-08 14:40:00,70.61,70.65,70.6,70.62,18444.0,63.9174,63.9536,63.9083,63.9264,18444.0
2017-12-08 14:50:00,70.63,70.66,70.61,70.65,33229.0,63.9355,63.9627,63.9174,63.9536,33229.0
2017-12-08 15:00:00,70.65,70.74,70.64,70.74,42526.0,63.9536,64.0351,63.9445,64.0351,42526.0
2017-12-08 15:10:00,70.72,70.75,70.68,70.72,24735.0,64.017,64.0441,63.9808,64.017,24735.0
2017-12-08 15:20:00,70.73,70.8,70.72,70.76,30876.0,64.026,64.0894,64.017,64.0532,30876.0
2017-12-08 15:30:00,70.76,70.81,70.75,70.77,51343.0,64.0532,64.0984,64.0441,64.0622,51343.0
2017-12-08 15:40:00,70.77,70.84,70.76,70.78,76056.0,64.0622,64.1256,64.0532,64.0713,76056.0
2017-12-08 15:50:00,70.78,70.94,70.77,70.92,179041.0,64.0713,64.2161,64.0622,64.198,179041.0
2017-12-11 09:30:00,70.95,71.18,70.5,70.81,31036.0,64.2252,64.4334,63.8178,64.0984,31036.0
2017-12-11 09:40:00,70.9,70.9,70.5,70.71,27837.0,64.1799,64.1799,63.8178,64.0079,27837.0
2017-12-11 09:50:00,70.74,71.07,70.71,71.04,30483.0,64.0351,64.3338,64.0079,64.3066,30483.0
2017-12-11 10:00:00,71.04,71.17,70.87,70.97,25362.0,64.3066,64.4243,64.1527,64.2433,25362.0
2017-12-11 10:10:00,70.95,71.0,70.88,70.9,12997.0,64.2252,64.2704,64.1618,64.1799,12997.0
2017-12-11 10:20:00,70.88,71.08,70.87,71.03,25481.0,64.1618,64.3428,64.1527,64.2976,25481.0
2017-12-11 10:30:00,71.01,71.03,70.9,70.98,14319.0,64.2795,64.2976,64.1799,64.2523,14319.0
2017-12-11 10:40:00,70.98,71.08,70.96,71.01,24757.0,64.2523,64.3428,64.2342,64.2795,24757.0
2017-12-11 10:50:00,71.0,71.06,70.89,70.91,14366.0,64.2704,64.3247,64.1709,64.189,14366.0
2017-12-11 11:00:00,70.92,70.94,70.81,70.87,32691.0,64.198,64.2161,64.0984,64.1527,32691.0
2017-12-11 11:10:00,70.87,70.98,70.83,70.93,20967.0,64.1527,64.2523,64.1165,64.2071,20967.0
2017-12-11 11:20:00,70.92,70.95,70.91,70.91,11858.0,64.198,64.2252,64.189,64.189,11858.0
2017-12-11 11:30:00,70.9,70.95,70.87,70.87,14132.0,64.1799,64.2252,64.1527,64.1527,14132.0
2017-12-11 11:40:00,70.87,70.95,70.87,70.89,9609.0,64.1527,64.2252,64.1527,64.1709,9609.0
2017-12-11 11:50:00,70.9,70.94,70.86,70.88,11735.0,64.1799,64.2161,64.1437,64.1618,11735.0
2017-12-11 12:00:00,70.85,70.9,70.81,70.9,7069.0,64.1346,64.1799,64.0984,64.1799,7069.0
2017-12-11 12:10:00,70.89,70.95,70.89,70.92,9580.0,64.1709,64.2252,64.1709,64.198,9580.0
2017-12-11 12:20:00,70.92,70.95,70.89,70.93,11662.0,64.198,64.2252,64.1709,64.2071,11662.0
2017-12-11 12:30:00,70.92,70.94,70.88,70.92,8923.0,64.198,64.2161,64.1618,64.198,8923.0
2017-12-11 12:40:00,70.9,70.92,70.84,70.84,10390.0,64.1799,64.198,64.1256,64.1256,10390.0
2017-12-11 12:50:00,70.82,70.89,70.82,70.87,10061.0,64.1075,64.1709,64.1075,64.1527,10061.0
2017-12-11 13:00:00,70.87,70.89,70.8,70.8,26151.0,64.1527,64.1709,64.0894,64.0894,26151.0
2017-12-11 13:10:00,70.8,70.86,70.76,70.86,21398.0,64.0894,64.1437,64.0532,64.1437,21398.0
2017-12-11 13:20:00,70.87,70.88,70.8,70.84,15403.0,64.1527,64.1618,64.0894,64.1256,15403.0
2017-12-11 13:30:00,70.83,70.89,70.82,70.86,16583.0,64.1165,64.1709,64.1075,64.1437,16583.0
2017-12-11 13:40:00,70.86,70.86,70.78,70.81,32961.0,64.1437,64.1437,64.0713,64.0984,32961.0
2017-12-11 13:50:00,70.81,70.82,70.78,70.81,40669.0,64.0984,64.1075,64.0713,64.0984,40669.0
2017-12-11 14:00:00,70.81,70.84,70.79,70.83,21772.0,64.0984,64.1256,64.0803,64.1165,21772.0
2017-12-11 14:10:00,70.83,70.85,70.81,70.82,26968.0,64.1165,64.1346,64.0984,64.1075,26968.0
2017-12-11 14:20:00,70.82,70.87,70.81,70.86,23281.0,64.1075,64.1527,64.0984,64.1437,23281.0
2017-12-11 14:30:00,70.87,70.88,70.78,70.8,17169.0,64.1527,64.1618,64.0713,64.0894,17169.0
2017-12-11 14:40:00,70.79,70.81,70.71,70.73,32413.0,64.0803,64.0984,64.0079,64.026,32413.0
2017-12-11 14:50:00,70.74,70.87,70.74,70.86,50977.0,64.0351,64.1527,64.0351,64.1437,50977.0
2017-12-11 15:00:00,70.86,70.91,70.8,70.81,26308.0,64.1437,64.189,64.0894,64.0984,26308.0
2017-12-11 15:10:00,70.81,70.84,70.78,70.78,31194.0,64.0984,64.1256,64.0713,64.0713,31194.0
2017-12-11 15:20:00,70.78,70.79,70.65,70.66,37753.0,64.0713,64.0803,63.9536,63.9627,37753.0
2017-12-11 15:30:00,70.65,70.74,70.63,70.7,66966.0,63.9536,64.0351,63.9355,63.9989,66966.0
2017-12-11 15:40:00,70.7,70.74,70.67,70.73,90135.0,63.9989,64.0351,63.9717,64.026,90135.0
2017-12-11 15:50:00,70.74,70.83,70.73,70.81,176690.0,64.0351,64.1165,64.026,64.0984,176690.0
2017-12-12 09:30:00,71.21,71.33,70.87,70.92,77219.0,64.4605,64.5691,64.1527,64.198,77219.0
2017-12-12 09:40:00,70.93,71.27,70.89,71.27,221453.0,64.2071,64.5148,64.1709,64.5148,221453.0
2017-12-12 09:50:00,71.27,71.29,70.94,70.98,100240.0,64.5148,64.5329,64.2161,64.2523,100240.0
2017-12-12 10:00:00,71.0,71.11,70.96,70.97,46066.0,64.2704,64.37,64.2342,64.2433,46066.0
2017-12-12 10:10:00,70.97,71.03,70.95,71.01,37685.0,64.2433,64.2976,64.2252,64.2795,37685.0
2017-12-12 10:20:00,71.01,71.02,70.86,70.98,95214.0,64.2795,64.2885,64.1437,64.2523,95214.0
2017-12-12 10:30:00,70.98,70.99,70.9,70.97,38431.0,64.2523,64.2614,64.1799,64.2433,38431.0
2017-12-12 10:40:00,70.95,70.98,70.89,70.89,23499.0,64.2252,64.2523,64.1709,64.1709,23499.0
2017-12-12 10:50:00,70.9,70.91,70.81,70.88,14257.0,64.1799,64.189,64.0984,64.1618,14257.0
2017-12-12 11:00:00,70.89,70.95,70.84,70.9,46745.0,64.1709,64.2252,64.1256,64.1799,46745.0
2017-12-12 11:10:00,70.91,71.0,70.91,70.95,40580.0,64.189,64.2704,64.189,64.2252,40580.0
2017-12-12 11:20:00,70.94,71.0,70.92,70.99,33287.0,64.2161,64.2704,64.198,64.2614,33287.0
2017-12-12 11:30:00,71.0,71.1,70.95,71.09,32603.0,64.2704,64.3609,64.2252,64.3519,32603.0
2017-12-12 11:40:00,71.12,71.22,71.11,71.16,16642.0,64.3791,64.4696,64.37,64.4153,16642.0
2017-12-12 11:50:00,71.17,71.17,71.02,71.08,28227.0,64.4243,64.4243,64.2885,64.3428,28227.0
2017-12-12 12:00:00,71.07,71.2,71.03,71.18,29160.0,64.3338,64.4515,64.2976,64.4334,29160.0
2017-12-12 12:10:00,71.17,71.19,71.14,71.18,24875.0,64.4243,64.4424,64.3972,64.4334,24875.0
2017-12-12 12:20:00,71.16,71.27,71.15,71.15,17110.0,64.4153,64.5148,64.4062,64.4062,17110.0
2017-12-12 12:30:00,71.14,71.17,71.09,71.1,21501.0,64.3972,64.4243,64.3519,64.3609,21501.0
2017-12-12 12:40:00,71.12,71.15,71.05,71.05,18102.0,64.3791,64.4062,64.3157,64.3157,18102.0
2017-12-12 12:50:00,71.05,71.09,71.04,71.06,21799.0,64.3157,64.3519,64.3066,64.3247,21799.0
2017-12-12 13:00:00,71.05,71.1,71.04,71.09,16901.0,64.3157,64.3609,64.3066,64.3519,16901.0
2017-12-12 13:10:00,71.08,71.1,71.05,71.08,17184.0,64.3428,64.3609,64.3157,64.3428,17184.0
2017-12-12 13:20:00,71.09,71.1,71.06,71.1,28391.0,64.3519,64.3609,64.3247,64.3609,28391.0
2017-12-12 13:30:00,71.1,71.31,71.08,71.29,42461.0,64.3609,64.551,64.3428,64.5329,42461.0
2017-12-12 13:40:00,71.28,71.34,71.22,71.22,27277.0,64.5239,64.5782,64.4696,64.4696,27277.0
2017-12-12 13:50:00,71.22,71.24,71.18,71.19,28024.0,64.4696,64.4877,64.4334,64.4424,28024.0
2017-12-12 14:00:00,71.19,71.24,71.17,71.24,20486.0,64.4424,64.4877,64.4243,64.4877,20486.0
2017-12-12 14:10:00,71.25,71.3,71.22,71.3,34676.0,64.4967,64.542,64.4696,64.542,34676.0
2017-12-12 14:20:00,71.3,71.33,71.25,71.27,28634.0,64.542,64.5691,64.4967,64.5148,28634.0
2017-12-12 14:30:00,71.27,71.3,71.2,71.24,19777.0,64.5148,64.542,64.4515,64.4877,19777.0
2017-12-12 14:40:00,71.23,71.28,71.21,71.28,22234.0,64.4786,64.5239,64.4605,64.5239,22234.0
2017-12-12 14:50:00,71.28,71.34,71.26,71.32,26111.0,64.5239,64.5782,64.5058,64.5601,26111.0
2017-12-12 15:00:00,71.31,71.34,71.24,71.3,30713.0,64.551,64.5782,64.4877,64.542,30713.0
2017-12-12 15:10:00,71.3,71.35,71.3,71.34,28439.0,64.542,64.5873,64.542,64.5782,28439.0
2017-12-12 15:20:00,71.34,71.37,71.31,71.34,41321.0,64.5782,64.6054,64.551,64.5782,41321.0
2017-12-12 15:30:00,71.34,71.35,71.28,71.31,68740.0,64.5782,64.5873,64.5239,64.551,68740.0
2017-12-12 15:40:00,71.3,71.32,71.21,71.27,86869.0,64.542,64.5601,64.4605,64.5148,86869.0
2017-12-12 15:50:00,71.27,71.27,71.16,71.21,171731.0,64.5148,64.5148,64.4153,64.4605,171731.0
2017-12-13 09:30:00,71.03,71.48,70.85,71.42,38624.0,64.48,64.8885,64.3166,64.8341,38624.0
2017-12-13 09:40:00,71.4,71.43,70.91,70.97,63522.0,64.8159,64.8432,64.3711,64.4256,63522.0
2017-12-13 09:50:00,70.98,71.04,70.93,70.96,37187.0,64.4346,64.4891,64.3893,64.4165,37187.0
2017-12-13 10:00:00,70.96,71.21,70.89,71.16,30974.0,64.4165,64.6434,64.3529,64.5981,30974.0
2017-12-13 10:10:00,71.16,71.16,70.96,71.02,35453.0,64.5981,64.5981,64.4165,64.471,35453.0
2017-12-13 10:20:00,71.02,71.2,71.02,71.08,27480.0,64.471,64.6344,64.471,64.5254,27480.0
2017-12-13 10:30:00,71.09,71.16,71.01,71.09,28473.0,64.5345,64.5981,64.4619,64.5345,28473.0
2017-12-13 10:40:00,71.08,71.09,70.99,71.01,26713.0,64.5254,64.5345,64.4437,64.4619,26713.0
2017-12-13 10:50:00,71.02,71.15,71.02,71.13,23422.0,64.471,64.589,64.471,64.5708,23422.0
2017-12-13 11:00:00,71.13,71.22,71.06,71.06,27624.0,64.5708,64.6525,64.5073,64.5073,27624.0
2017-12-13 11:10:00,71.06,71.09,70.84,71.03,77162.0,64.5073,64.5345,64.3076,64.48,77162.0
2017-12-13 11:20:00,71.04,71.15,71.03,71.1,26615.0,64.4891,64.589,64.48,64.5436,26615.0
2017-12-13 11:30:00,71.11,71.14,70.92,70.92,26897.0,64.5527,64.5799,64.3802,64.3802,26897.0
2017-12-13 11:40:00,70.94,70.94,70.69,70.81,28628.0,64.3983,64.3983,64.1714,64.2803,28628.0
2017-12-13 11:50:00,70.83,70.85,70.75,70.83,19701.0,64.2985,64.3166,64.2259,64.2985,19701.0
2017-12-13 12:00:00,70.81,70.81,70.61,70.63,18516.0,64.2803,64.2803,64.0988,64.1169,18516.0
2017-12-13 12:10:00,70.62,70.69,70.58,70.65,28119.0,64.1078,64.1714,64.0715,64.1351,28119.0
2017-12-13 12:20:00,70.65,70.68,70.62,70.63,21639.0,64.1351,64.1623,64.1078,64.1169,21639.0
2017-12-13 12:30:00,70.63,70.65,70.49,70.49,30715.0,64.1169,64.1351,63.9898,63.9898,30715.0
2017-12-13 12:40:00,70.49,70.71,70.46,70.71,12694.0,63.9898,64.1895,63.9626,64.1895,12694.0
2017-12-13 12:50:00,70.72,70.74,70.66,70.7,16487.0,64.1986,64.2168,64.1442,64.1805,16487.0
2017-12-13 13:00:00,70.68,70.74,70.66,70.69,12500.0,64.1623,64.2168,64.1442,64.1714,12500.0
2017-12-13 13:10:00,70.7,70.71,70.6,70.65,15181.0,64.1805,64.1895,64.0897,64.1351,15181.0
2017-12-13 13:20:00,70.65,70.71,70.63,70.67,15636.0,64.1351,64.1895,64.1169,64.1532,15636.0
2017-12-13 13:30:00,70.67,70.69,70.63,70.65,15805.0,64.1532,64.1714,64.1169,64.1351,15805.0
2017-12-13 13:40:00,70.65,70.77,70.64,70.75,33928.0,64.1351,64.244,64.126,64.2259,33928.0
2017-12-13 13:50:00,70.77,70.78,70.72,70.75,14848.0,64.244,64.2531,64.1986,64.2259,14848.0
2017-12-13 14:00:00,70.76,70.94,70.7,70.76,33176.0,64.2349,64.3983,64.1805,64.2349,33176.0
2017-12-13 14:10:00,70.77,70.79,70.65,70.69,36849.0,64.244,64.2622,64.1351,64.1714,36849.0
2017-12-13 14:20:00,70.71,70.81,70.65,70.77,42312.0,64.1895,64.2803,64.1351,64.244,42312.0
2017-12-13 14:30:00,70.79,70.93,70.78,70.86,23295.0,64.2622,64.3893,64.2531,64.3257,23295.0
2017-12-13 14:40:00,70.86,70.87,70.81,70.83,31803.0,64.3257,64.3348,64.2803,64.2985,31803.0
2017-12-13 14:50:00,70.85,70.95,70.85,70.93,36370.0,64.3166,64.4074,64.3166,64.3893,36370.0
2017-12-13 15:00:00,70.92,70.93,70.8,70.83,36698.0,64.3802,64.3893,64.2712,64.2985,36698.0
2017-12-13 15:10:00,70.83,70.86,70.77,70.82,27217.0,64.2985,64.3257,64.244,64.2894,27217.0
2017-12-13 15:20:00,70.81,70.88,70.72,70.73,53151.0,64.2803,64.3439,64.1986,64.2077,53151.0
2017-12-13 15:30:00,70.72,70.74,70.67,70.67,47529.0,64.1986,64.2168,64.1532,64.1532,47529.0
2017-12-13 15:40:00,70.65,70.68,70.53,70.54,72706.0,64.1351,64.1623,64.0261,64.0352,72706.0
2017-12-13 15:50:00,70.54,70.54,70.45,70.49,157708.0,64.0352,64.0352,63.9535,63.9898,157708.0
2017-12-14 09:30:00,70.56,70.86,70.56,70.76,31558.0,64.0534,64.3257,64.0534,64.2349,31558.0
2017-12-14 09:40:00,70.75,70.91,70.71,70.85,22423.0,64.2259,64.3711,64.1895,64.3166,22423.0
2017-12-14 09:50:00,70.86,71.0,70.76,70.89,36388.0,64.3257,64.4528,64.2349,64.3529,36388.0
2017-12-14 10:00:00,70.89,70.99,70.89,70.95,57710.0,64.3529,64.4437,64.3529,64.4074,57710.0
2017-12-14 10:10:00,70.97,71.0,70.92,70.93,47782.0,64.4256,64.4528,64.3802,64.3893,47782.0
2017-12-14 10:20:00,70.93,71.09,70.93,71.03,58552.0,64.3893,64.5345,64.3893,64.48,58552.0
2017-12-14 10:30:00,71.03,71.05,70.92,70.98,57057.0,64.48,64.4982,64.3802,64.4346,57057.0
2017-12-14 10:40:00,70.98,71.01,70.95,71.0,82938.0,64.4346,64.4619,64.4074,64.4528,82938.0
2017-12-14 10:50:00,70.99,71.0,70.77,70.86,89587.0,64.4437,64.4528,64.244,64.3257,89587.0
2017-12-14 11:00:00,70.86,70.88,70.64,70.66,88874.0,64.3257,64.3439,64.126,64.1442,88874.0
2017-12-14 11:10:00,70.65,70.73,70.61,70.68,81062.0,64.1351,64.2077,64.0988,64.1623,81062.0
2017-12-14 11:20:00,70.68,70.73,70.64,70.73,54187.0,64.1623,64.2077,64.126,64.2077,54187.0
2017-12-14 11:30:00,70.74,70.81,70.71,70.73,72270.0,64.2168,64.2803,64.1895,64.2077,72270.0
2017-12-14 11:40:00,70.72,70.79,70.72,70.75,55011.0,64.1986,64.2622,64.1986,64.2259,55011.0
2017-12-14 11:50:00,70.74,70.82,70.69,70.82,44535.0,64.2168,64.2894,64.1714,64.2894,44535.0
2017-12-14 12:00:00,70.79,70.83,70.61,70.62,53966.0,64.2622,64.2985,64.0988,64.1078,53966.0
2017-12-14 12:10:00,70.61,70.62,70.52,70.59,23932.0,64.0988,64.1078,64.0171,64.0806,23932.0
2017-12-14 12:20:00,70.59,70.69,70.59,70.63,82407.0,64.0806,64.1714,64.0806,64.1169,82407.0
2017-12-14 12:30:00,70.63,70.63,70.56,70.61,120360.0,64.1169,64.1169,64.0534,64.0988,120360.0
2017-12-14 12:40:00,70.6,70.73,70.6,70.73,42033.0,64.0897,64.2077,64.0897,64.2077,42033.0
2017-12-14 12:50:00,70.72,70.72,70.65,70.71,33124.0,64.1986,64.1986,64.1351,64.1895,33124.0
2017-12-14 13:00:00,70.71,70.76,70.66,70.7,30647.0,64.1895,64.2349,64.1442,64.1805,30647.0
2017-12-14 13:10:00,70.69,70.71,70.6,70.65,35187.0,64.1714,64.1895,64.0897,64.1351,35187.0
2017-12-14 13:20:00,70.65,70.72,70.64,70.68,42214.0,64.1351,64.1986,64.126,64.1623,42214.0
2017-12-14 13:30:00,70.69,70.7,70.63,70.64,33817.0,64.1714,64.1805,64.1169,64.126,33817.0
2017-12-14 13:40:00,70.64,70.68,70.6,70.67,29338.0,64.126,64.1623,64.0897,64.1532,29338.0
2017-12-14 13:50:00,70.67,70.67,70.58,70.59,30928.0,64.1532,64.1532,64.0715,64.0806,30928.0
2017-12-14 14:00:00,70.57,70.59,70.43,70.43,55139.0,64.0625,64.0806,63.9354,63.9354,55139.0
2017-12-14 14:10:00,70.42,70.46,70.37,70.41,38602.0,63.9263,63.9626,63.8809,63.9172,38602.0
2017-12-14 14:20:00,70.42,70.46,70.08,70.1,66951.0,63.9263,63.9626,63.6176,63.6358,66951.0
2017-12-14 14:30:00,70.07,70.27,70.07,70.25,48028.0,63.6086,63.7901,63.6086,63.772,48028.0
2017-12-14 14:40:00,70.25,70.42,70.25,70.37,56141.0,63.772,63.9263,63.772,63.8809,56141.0
2017-12-14 14:50:00,70.38,70.53,70.38,70.53,41483.0,63.89,64.0261,63.89,64.0261,41483.0
2017-12-14 15:00:00,70.53,70.53,70.39,70.42,44165.0,64.0261,64.0261,63.8991,63.9263,44165.0
2017-12-14 15:10:00,70.42,70.48,70.31,70.31,46926.0,63.9263,63.9808,63.8264,63.8264,46926.0
2017-12-14 15:20:00,70.31,70.42,70.3,70.41,51547.0,63.8264,63.9263,63.8174,63.9172,51547.0
2017-12-14 15:30:00,70.42,70.53,70.34,70.5,76096.0,63.9263,64.0261,63.8537,63.9989,76096.0
2017-12-14 15:40:00,70.5,70.53,70.41,70.5,131577.0,63.9989,64.0261,63.9172,63.9989,131577.0
2017-12-14 15:50:00,70.5,70.51,70.31,70.32,205026.0,63.9989,64.008,63.8264,63.8355,205026.0
2017-12-15 09:30:00,70.93,71.29,70.74,70.91,668333.0,64.3893,64.7161,64.2168,64.3711,668333.0
2017-12-15 09:40:00,70.9,71.04,70.79,71.0,126584.0,64.362,64.4891,64.2622,64.4528,126584.0
2017-12-15 09:50:00,70.96,71.0,70.69,70.7,67337.0,64.4165,64.4528,64.1714,64.1805,67337.0
2017-12-15 10:00:00,70.71,70.71,70.43,70.45,48761.0,64.1895,64.1895,63.9354,63.9535,48761.0
2017-12-15 10:10:00,70.46,70.78,70.42,70.78,35063.0,63.9626,64.2531,63.9263,64.2531,35063.0
2017-12-15 10:20:00,70.76,70.76,70.46,70.57,33815.0,64.2349,64.2349,63.9626,64.0625,33815.0
2017-12-15 10:30:00,70.55,70.62,70.46,70.61,28876.0,64.0443,64.1078,63.9626,64.0988,28876.0
2017-12-15 10:40:00,70.63,70.8,70.63,70.68,21332.0,64.1169,64.2712,64.1169,64.1623,21332.0
2017-12-15 10:50:00,70.69,70.8,70.66,70.77,20839.0,64.1714,64.2712,64.1442,64.244,20839.0
2017-12-15 11:00:00,70.77,70.81,70.59,70.59,28914.0,64.244,64.2803,64.0806,64.0806,28914.0
2017-12-15 11:10:00,70.59,70.64,70.56,70.62,28005.0,64.0806,64.126,64.0534,64.1078,28005.0
2017-12-15 11:20:00,70.62,70.65,70.57,70.59,37220.0,64.1078,64.1351,64.0625,64.0806,37220.0
2017-12-15 11:30:00,70.59,70.67,70.57,70.57,35083.0,64.0806,64.1532,64.0625,64.0625,35083.0
2017-12-15 11:40:00,70.57,70.61,70.45,70.49,26774.0,64.0625,64.0988,63.9535,63.9898,26774.0
2017-12-15 11:50:00,70.48,70.51,70.44,70.5,16122.0,63.9808,64.008,63.9444,63.9989,16122.0
2017-12-15 12:00:00,70.5,70.62,70.49,70.6,15225.0,63.9989,64.1078,63.9898,64.0897,15225.0
2017-12-15 12:10:00,70.63,70.66,70.56,70.65,18664.0,64.1169,64.1442,64.0534,64.1351,18664.0
2017-12-15 12:20:00,70.65,70.67,70.57,70.59,23577.0,64.1351,64.1532,64.0625,64.0806,23577.0
2017-12-15 12:30:00,70.58,70.64,70.54,70.56,45209.0,64.0715,64.126,64.0352,64.0534,45209.0
2017-12-15 12:40:00,70.56,70.61,70.54,70.58,27457.0,64.0534,64.0988,64.0352,64.0715,27457.0
2017-12-15 12:50:00,70.56,70.61,70.47,70.5,37429.0,64.0534,64.0988,63.9717,63.9989,37429.0
2017-12-15 13:00:00,70.52,70.55,70.51,70.54,27788.0,64.0171,64.0443,64.008,64.0352,27788.0
2017-12-15 13:10:00,70.54,70.55,70.45,70.5,33939.0,64.0352,64.0443,63.9535,63.9989,33939.0
2017-12-15 13:20:00,70.51,70.56,70.47,70.47,35513.0,64.008,64.0534,63.9717,63.9717,35513.0
2017-12-15 13:30:00,70.47,70.59,70.47,70.59,24999.0,63.9717,64.0806,63.9717,64.0806,24999.0
2017-12-15 13:40:00,70.59,70.63,70.55,70.63,40672.0,64.0806,64.1169,64.0443,64.1169,40672.0
2017-12-15 13:50:00,70.63,70.72,70.61,70.68,43245.0,64.1169,64.1986,64.0988,64.1623,43245.0
2017-12-15 14:00:00,70.68,70.73,70.65,70.68,42281.0,64.1623,64.2077,64.1351,64.1623,42281.0
2017-12-15 14:10:00,70.69,70.75,70.67,70.72,35524.0,64.1714,64.2259,64.1532,64.1986,35524.0
2017-12-15 14:20:00,70.72,70.8,70.68,70.72,50196.0,64.1986,64.2712,64.1623,64.1986,50196.0
2017-12-15 14:30:00,70.72,70.76,70.66,70.7,42342.0,64.1986,64.2349,64.1442,64.1805,42342.0
2017-12-15 14:40:00,70.69,70.75,70.64,70.75,42277.0,64.1714,64.2259,64.126,64.2259,42277.0
2017-12-15 14:50:00,70.75,70.75,70.61,70.65,47198.0,64.2259,64.2259,64.0988,64.1351,47198.0
2017-12-15 15:00:00,70.67,70.7,70.64,70.68,38045.0,64.1532,64.1805,64.126,64.1623,38045.0
2017-12-15 15:10:00,70.67,70.7,70.6,70.6,47033.0,64.1532,64.1805,64.0897,64.0897,47033.0
2017-12-15 15:20:00,70.61,70.61,70.51,70.51,61571.0,64.0988,64.0988,64.008,64.008,61571.0
2017-12-15 15:30:00,70.51,70.63,70.51,70.56,89933.0,64.008,64.1169,64.008,64.0534,89933.0
2017-12-15 15:40:00,70.57,70.59,70.46,70.47,137503.0,64.0625,64.0806,63.9626,63.9717,137503.0
2017-12-15 15:50:00,70.47,70.53,70.42,70.48,320036.0,63.9717,64.0261,63.9263,63.9808,320036.0
2017-12-18 09:30:00,70.79,71.11,70.68,71.06,74379.0,64.2622,64.5527,64.1623,64.5073,74379.0
2017-12-18 09:40:00,71.01,71.21,70.95,71.1,66323.0,64.4619,64.6434,64.4074,64.5436,66323.0
2017-12-18 09:50:00,71.04,71.19,71.04,71.09,58911.0,64.4891,64.6253,64.4891,64.5345,58911.0
2017-12-18 10:00:00,71.08,71.3,71.07,71.18,56447.0,64.5254,64.7251,64.5164,64.6162,56447.0
2017-12-18 10:10:00,71.19,71.34,71.16,71.32,62043.0,64.6253,64.7615,64.5981,64.7433,62043.0
2017-12-18 10:20:00,71.31,71.35,71.2,71.26,54337.0,64.7342,64.7705,64.6344,64.6888,54337.0
2017-12-18 10:30:00,71.26,71.35,71.19,71.29,82371.0,64.6888,64.7705,64.6253,64.7161,82371.0
2017-12-18 10:40:00,71.26,71.32,71.21,71.29,50938.0,64.6888,64.7433,64.6434,64.7161,50938.0
2017-12-18 10:50:00,71.29,71.34,71.17,71.22,45651.0,64.7161,64.7615,64.6071,64.6525,45651.0
2017-12-18 11:00:00,71.22,71.22,71.16,71.18,51682.0,64.6525,64.6525,64.5981,64.6162,51682.0
2017-12-18 11:10:00,71.18,71.18,71.08,71.13,38971.0,64.6162,64.6162,64.5254,64.5708,38971.0
2017-12-18 11:20:00,71.12,71.21,71.09,71.2,42511.0,64.5617,64.6434,64.5345,64.6344,42511.0
2017-12-18 11:30:00,71.19,71.19,71.07,71.07,33104.0,64.6253,64.6253,64.5164,64.5164,33104.0
2017-12-18 11:40:00,71.07,71.09,71.02,71.02,26648.0,64.5164,64.5345,64.471,64.471,26648.0
2017-12-18 11:50:00,71.02,71.06,70.99,71.04,32060.0,64.471,64.5073,64.4437,64.4891,32060.0
2017-12-18 12:00:00,71.06,71.07,71.01,71.05,31782.0,64.5073,64.5164,64.4619,64.4982,31782.0
2017-12-18 12:10:00,71.05,71.08,70.94,70.95,48761.0,64.4982,64.5254,64.3983,64.4074,48761.0
2017-12-18 12:20:00,70.93,70.96,70.83,70.85,44349.0,64.3893,64.4165,64.2985,64.3166,44349.0
2017-12-18 12:30:00,70.86,70.93,70.84,70.91,54094.0,64.3257,64.3893,64.3076,64.3711,54094.0
2017-12-18 12:40:00,70.91,70.96,70.89,70.94,54245.0,64.3711,64.4165,64.3529,64.3983,54245.0
2017-12-18 12:50:00,70.94,71.04,70.92,71.02,51846.0,64.3983,64.4891,64.3802,64.471,51846.0
2017-12-18 13:00:00,71.01,71.01,70.91,70.94,36836.0,64.4619,64.4619,64.3711,64.3983,36836.0
2017-12-18 13:10:00,70.95,70.98,70.86,70.86,25019.0,64.4074,64.4346,64.3257,64.3257,25019.0
2017-12-18 13:20:00,70.85,70.96,70.85,70.96,38260.0,64.3166,64.4165,64.3166,64.4165,38260.0
2017-12-18 13:30:00,70.95,70.95,70.84,70.87,28382.0,64.4074,64.4074,64.3076,64.3348,28382.0
2017-12-18 13:40:00,70.87,70.88,70.81,70.83,21133.0,64.3348,64.3439,64.2803,64.2985,21133.0
2017-12-18 13:50:00,70.83,70.88,70.81,70.82,22930.0,64.2985,64.3439,64.2803,64.2894,22930.0
2017-12-18 14:00:00,70.82,70.85,70.79,70.81,27439.0,64.2894,64.3166,64.2622,64.2803,27439.0
2017-12-18 14:10:00,70.8,70.88,70.79,70.88,22281.0,64.2712,64.3439,64.2622,64.3439,22281.0
2017-12-18 14:20:00,70.86,70.88,70.83,70.85,36307.0,64.3257,64.3439,64.2985,64.3166,36307.0
2017-12-18 14:30:00,70.85,70.98,70.84,70.98,57657.0,64.3166,64.4346,64.3076,64.4346,57657.0
2017-12-18 14:40:00,70.98,71.07,70.96,71.06,45938.0,64.4346,64.5164,64.4165,64.5073,45938.0
2017-12-18 14:50:00,71.06,71.06,70.97,70.98,33312.0,64.5073,64.5073,64.4256,64.4346,33312.0
2017-12-18 15:00:00,70.98,71.1,70.98,71.06,35053.0,64.4346,64.5436,64.4346,64.5073,35053.0
2017-12-18 15:10:00,71.06,71.07,71.01,71.01,33703.0,64.5073,64.5164,64.4619,64.4619,33703.0
2017-12-18 15:20:00,71.01,71.08,70.99,71.01,56082.0,64.4619,64.5254,64.4437,64.4619,56082.0
2017-12-18 15:30:00,71.0,71.08,70.99,71.06,82462.0,64.4528,64.5254,64.4437,64.5073,82462.0
2017-12-18 15:40:00,71.05,71.15,71.03,71.14,116477.0,64.4982,64.589,64.48,64.5799,116477.0
2017-12-18 15:50:00,71.14,71.25,71.1,71.2,252803.0,64.5799,64.6798,64.5436,64.6344,252803.0
2017-12-19 09:30:00,71.5,71.72,71.41,71.58,82752.0,64.9067,65.1064,64.825,64.9793,82752.0
2017-12-19 09:40:00,71.59,71.77,71.55,71.69,92573.0,64.9884,65.1518,64.9521,65.0792,92573.0
2017-12-19 09:50:00,71.69,71.88,71.65,71.87,116430.0,65.0792,65.2517,65.0429,65.2426,116430.0
2017-12-19 10:00:00,71.88,71.88,71.54,71.55,115652.0,65.2517,65.2517,64.943,64.9521,115652.0
2017-12-19 10:10:00,71.54,71.55,71.24,71.36,106351.0,64.943,64.9521,64.6707,64.7796,106351.0
2017-12-19 10:20:00,71.37,71.52,71.36,71.45,66967.0,64.7887,64.9249,64.7796,64.8613,66967.0
2017-12-19 10:30:00,71.45,71.55,71.45,71.53,37190.0,64.8613,64.9521,64.8613,64.9339,37190.0
2017-12-19 10:40:00,71.52,71.66,71.52,71.64,62462.0,64.9249,65.0519,64.9249,65.0338,62462.0
2017-12-19 10:50:00,71.65,71.73,71.62,71.73,52572.0,65.0429,65.1155,65.0156,65.1155,52572.0
2017-12-19 11:00:00,71.73,71.81,71.71,71.75,81688.0,65.1155,65.1881,65.0973,65.1336,81688.0
2017-12-19 11:10:00,71.76,71.83,71.68,71.79,79213.0,65.1427,65.2063,65.0701,65.17,79213.0
2017-12-19 11:20:00,71.78,71.85,71.7,71.75,119557.0,65.1609,65.2244,65.0883,65.1336,119557.0
2017-12-19 11:30:00,71.76,71.85,71.75,71.81,77636.0,65.1427,65.2244,65.1336,65.1881,77636.0
2017-12-19 11:40:00,71.81,71.83,71.67,71.69,63648.0,65.1881,65.2063,65.061,65.0792,63648.0
2017-12-19 11:50:00,71.69,71.71,71.59,71.59,43392.0,65.0792,65.0973,64.9884,64.9884,43392.0
2017-12-19 12:00:00,71.59,71.59,71.43,71.43,40338.0,64.9884,64.9884,64.8432,64.8432,40338.0
2017-12-19 12:10:00,71.42,71.5,71.33,71.36,26619.0,64.8341,64.9067,64.7524,64.7796,26619.0
2017-12-19 12:20:00,71.35,71.36,71.23,71.34,36244.0,64.7705,64.7796,64.6616,64.7615,36244.0
2017-12-19 12:30:00,71.34,71.44,71.34,71.42,33164.0,64.7615,64.8522,64.7615,64.8341,33164.0
2017-12-19 12:40:00,71.42,71.42,71.33,71.34,25943.0,64.8341,64.8341,64.7524,64.7615,25943.0
2017-12-19 12:50:00,71.34,71.37,71.31,71.35,33654.0,64.7615,64.7887,64.7342,64.7705,33654.0
2017-12-19 13:00:00,71.35,71.58,71.35,71.49,53349.0,64.7705,64.9793,64.7705,64.8976,53349.0
2017-12-19 13:10:00,71.5,71.58,71.45,71.54,26346.0,64.9067,64.9793,64.8613,64.943,26346.0
2017-12-19 13:20:00,71.54,71.59,71.5,71.57,28059.0,64.943,64.9884,64.9067,64.9702,28059.0
2017-12-19 13:30:00,71.56,71.62,71.55,71.58,37336.0,64.9612,65.0156,64.9521,64.9793,37336.0
2017-12-19 13:40:00,71.58,71.6,71.41,71.47,38052.0,64.9793,64.9975,64.825,64.8795,38052.0
2017-12-19 13:50:00,71.48,71.49,71.38,71.41,54026.0,64.8885,64.8976,64.7978,64.825,54026.0
2017-12-19 14:00:00,71.41,71.45,71.35,71.4,82647.0,64.825,64.8613,64.7705,64.8159,82647.0
2017-12-19 14:10:00,71.4,71.41,71.19,71.19,41741.0,64.8159,64.825,64.6253,64.6253,41741.0
2017-12-19 14:20:00,71.2,71.35,71.14,71.35,103850.0,64.6344,64.7705,64.5799,64.7705,103850.0
2017-12-19 14:30:00,71.35,71.46,71.34,71.43,51656.0,64.7705,64.8704,64.7615,64.8432,51656.0
2017-12-19 14:40:00,71.42,71.44,71.31,71.43,77036.0,64.8341,64.8522,64.7342,64.8432,77036.0
2017-12-19 14:50:00,71.43,71.44,71.38,71.39,41395.0,64.8432,64.8522,64.7978,64.8068,41395.0
2017-12-19 15:00:00,71.4,71.41,71.19,71.24,74974.0,64.8159,64.825,64.6253,64.6707,74974.0
2017-12-19 15:10:00,71.23,71.25,71.18,71.22,139279.0,64.6616,64.6798,64.6162,64.6525,139279.0
2017-12-19 15:20:00,71.22,71.28,71.19,71.22,62697.0,64.6525,64.707,64.6253,64.6525,62697.0
2017-12-19 15:30:00,71.22,71.31,71.22,71.27,117200.0,64.6525,64.7342,64.6525,64.6979,117200.0
2017-12-19 15:40:00,71.27,71.27,71.18,71.19,96319.0,64.6979,64.6979,64.6162,64.6253,96319.0
2017-12-19 15:50:00,71.19,71.23,71.05,71.06,198275.0,64.6253,64.6616,64.4982,64.5073,198275.0
2017-12-20 09:30:00,71.21,71.27,70.77,71.15,95737.0,64.6434,64.6979,64.244,64.589,95737.0
2017-12-20 09:40:00,71.19,71.22,70.94,71.03,96910.0,64.6253,64.6525,64.3983,64.48,96910.0
2017-12-20 09:50:00,71.01,71.01,70.76,70.84,98879.0,64.4619,64.4619,64.2349,64.3076,98879.0
2017-12-20 10:00:00,70.84,70.97,70.75,70.93,52684.0,64.3076,64.4256,64.2259,64.3893,52684.0
2017-12-20 10:10:00,70.93,70.99,70.76,70.78,40688.0,64.3893,64.4437,64.2349,64.2531,40688.0
2017-12-20 10:20:00,70.78,70.79,70.45,70.45,56496.0,64.2531,64.2622,63.9535,63.9535,56496.0
2017-12-20 10:30:00,70.47,70.53,70.33,70.38,70419.0,63.9717,64.0261,63.8446,63.89,70419.0
2017-12-20 10:40:00,70.38,70.42,70.23,70.27,57605.0,63.89,63.9263,63.7538,63.7901,57605.0
2017-12-20 10:50:00,70.27,70.41,70.13,70.18,84053.0,63.7901,63.9172,63.663,63.7084,84053.0
2017-12-20 11:00:00,70.18,70.4,70.12,70.31,48088.0,63.7084,63.9081,63.654,63.8264,48088.0
2017-12-20 11:10:00,70.31,70.48,70.31,70.39,54668.0,63.8264,63.9808,63.8264,63.8991,54668.0
2017-12-20 11:20:00,70.39,70.39,70.14,70.19,47932.0,63.8991,63.8991,63.6721,63.7175,47932.0
2017-12-20 11:30:00,70.19,70.25,70.12,70.14,38926.0,63.7175,63.772,63.654,63.6721,38926.0
2017-12-20 11:40:00,70.14,70.2,70.1,70.12,45083.0,63.6721,63.7266,63.6358,63.654,45083.0
2017-12-20 11:50:00,70.12,70.14,70.04,70.05,49474.0,63.654,63.6721,63.5813,63.5904,49474.0
2017-12-20 12:00:00,70.05,70.23,70.05,70.07,60798.0,63.5904,63.7538,63.5904,63.6086,60798.0
2017-12-20 12:10:00,70.08,70.1,70.0,70.03,37577.0,63.6176,63.6358,63.545,63.5723,37577.0
2017-12-20 12:20:00,70.03,70.05,69.98,70.02,74410.0,63.5723,63.5904,63.5269,63.5632,74410.0
2017-12-20 12:30:00,70.01,70.15,69.97,69.98,46955.0,63.5541,63.6812,63.5178,63.5269,46955.0
2017-12-20 12:40:00,69.98,70.18,69.94,70.15,99307.0,63.5269,63.7084,63.4906,63.6812,99307.0
2017-12-20 12:50:00,70.17,70.41,70.1,70.4,135611.0,63.6993,63.9172,63.6358,63.9081,135611.0
2017-12-20 13:00:00,70.4,70.4,70.18,70.22,52159.0,63.9081,63.9081,63.7084,63.7447,52159.0
2017-12-20 13:10:00,70.23,70.38,70.19,70.35,53653.0,63.7538,63.89,63.7175,63.8627,53653.0
2017-12-20 13:20:00,70.36,70.36,70.17,70.19,36431.0,63.8718,63.8718,63.6993,63.7175,36431.0
2017-12-20 13:30:00,70.2,70.24,70.12,70.15,45865.0,63.7266,63.7629,63.654,63.6812,45865.0
2017-12-20 13:40:00,70.15,70.21,70.11,70.16,52174.0,63.6812,63.7357,63.6449,63.6903,52174.0
2017-12-20 13:50:00,70.15,70.25,70.12,70.15,54692.0,63.6812,63.772,63.654,63.6812,54692.0
2017-12-20 14:00:00,70.15,70.18,70.05,70.11,47403.0,63.6812,63.7084,63.5904,63.6449,47403.0
2017-12-20 14:10:00,70.11,70.13,70.02,70.06,51448.0,63.6449,63.663,63.5632,63.5995,51448.0
2017-12-20 14:20:00,70.05,70.09,69.99,70.02,55371.0,63.5904,63.6267,63.5359,63.5632,55371.0
2017-12-20 14:30:00,70.01,70.01,69.92,69.96,45219.0,63.5541,63.5541,63.4724,63.5087,45219.0
2017-12-20 14:40:00,69.96,69.96,69.9,69.92,44435.0,63.5087,63.5087,63.4542,63.4724,44435.0
2017-12-20 14:50:00,69.92,69.93,69.82,69.89,58708.0,63.4724,63.4815,63.3816,63.4452,58708.0
2017-12-20 15:00:00,69.88,69.96,69.85,69.91,47539.0,63.4361,63.5087,63.4089,63.4633,47539.0
2017-12-20 15:10:00,69.9,69.95,69.82,69.92,57545.0,63.4542,63.4996,63.3816,63.4724,57545.0
2017-12-20 15:20:00,69.92,70.02,69.91,70.0,63559.0,63.4724,63.5632,63.4633,63.545,63559.0
2017-12-20 15:30:00,70.0,70.04,69.93,70.01,79019.0,63.545,63.5813,63.4815,63.5541,79019.0
2017-12-20 15:40:00,70.01,70.06,69.93,70.0,100285.0,63.5541,63.5995,63.4815,63.545,100285.0
2017-12-20 15:50:00,69.99,70.06,69.96,70.0,263440.0,63.5359,63.5995,63.5087,63.545,263440.0
2017-12-21 09:30:00,70.22,70.52,70.21,70.5,38953.0,63.7447,64.0171,63.7357,63.9989,38953.0
2017-12-21 09:40:00,70.49,70.49,70.33,70.4,21490.0,63.9898,63.9898,63.8446,63.9081,21490.0
2017-12-21 09:50:00,70.41,70.43,70.34,70.4,32005.0,63.9172,63.9354,63.8537,63.9081,32005.0
2017-12-21 10:00:00,70.39,70.54,70.38,70.4,36632.0,63.8991,64.0352,63.89,63.9081,36632.0
2017-12-21 10:10:00,70.38,70.48,70.25,70.26,32364.0,63.89,63.9808,63.772,63.781,32364.0
2017-12-21 10:20:00,70.26,70.33,70.25,70.25,46922.0,63.781,63.8446,63.772,63.772,46922.0
2017-12-21 10:30:00,70.24,70.34,70.24,70.27,26153.0,63.7629,63.8537,63.7629,63.7901,26153.0
2017-12-21 10:40:00,70.27,70.31,70.17,70.18,23375.0,63.7901,63.8264,63.6993,63.7084,23375.0
2017-12-21 10:50:00,70.18,70.24,70.15,70.15,17943.0,63.7084,63.7629,63.6812,63.6812,17943.0
2017-12-21 11:00:00,70.16,70.24,70.12,70.24,22462.0,63.6903,63.7629,63.654,63.7629,22462.0
2017-12-21 11:10:00,70.23,70.25,70.12,70.16,26225.0,63.7538,63.772,63.654,63.6903,26225.0
2017-12-21 11:20:00,70.17,70.17,70.06,70.13,27295.0,63.6993,63.6993,63.5995,63.663,27295.0
2017-12-21 11:30:00,70.14,70.14,70.03,70.03,19288.0,63.6721,63.6721,63.5723,63.5723,19288.0
2017-12-21 11:40:00,70.04,70.04,69.95,70.03,29358.0,63.5813,63.5813,63.4996,63.5723,29358.0
2017-12-21 11:50:00,70.03,70.08,70.02,70.06,14827.0,63.5723,63.6176,63.5632,63.5995,14827.0
2017-12-21 12:00:00,70.05,70.08,69.96,69.97,76129.0,63.5904,63.6176,63.5087,63.5178,76129.0
2017-12-21 12:10:00,69.97,69.99,69.94,69.95,19338.0,63.5178,63.5359,63.4906,63.4996,19338.0
2017-12-21 12:20:00,69.95,70.2,69.95,70.19,29148.0,63.4996,63.7266,63.4996,63.7175,29148.0
2017-12-21 12:30:00,70.2,70.2,70.05,70.09,17742.0,63.7266,63.7266,63.5904,63.6267,17742.0
2017-12-21 12:40:00,70.07,70.11,70.03,70.11,24380.0,63.6086,63.6449,63.5723,63.6449,24380.0
2017-12-21 12:50:00,70.13,70.16,70.05,70.12,54057.0,63.663,63.6903,63.5904,63.654,54057.0
2017-12-21 13:00:00,70.12,70.17,70.08,70.12,16441.0,63.654,63.6993,63.6176,63.654,16441.0
2017-12-21 13:10:00,70.11,70.18,70.11,70.17,11365.0,63.6449,63.7084,63.6449,63.6993,11365.0
2017-12-21 13:20:00,70.17,70.17,70.14,70.16,14143.0,63.6993,63.6993,63.6721,63.6903,14143.0
2017-12-21 13:30:00,70.17,70.17,70.11,70.15,14882.0,63.6993,63.6993,63.6449,63.6812,14882.0
2017-12-21 13:40:00,70.14,70.16,70.11,70.16,18925.0,63.6721,63.6903,63.6449,63.6903,18925.0
2017-12-21 13:50:00,70.16,70.18,70.13,70.14,24427.0,63.6903,63.7084,63.663,63.6721,24427.0
2017-12-21 14:00:00,70.15,70.2,70.14,70.18,18073.0,63.6812,63.7266,63.6721,63.7084,18073.0
2017-12-21 14:10:00,70.17,70.23,70.13,70.14,32597.0,63.6993,63.7538,63.663,63.6721,32597.0
2017-12-21 14:20:00,70.15,70.18,70.13,70.16,23754.0,63.6812,63.7084,63.663,63.6903,23754.0
2017-12-21 14:30:00,70.15,70.15,70.08,70.15,29111.0,63.6812,63.6812,63.6176,63.6812,29111.0
2017-12-21 14:40:00,70.15,70.16,70.12,70.15,22904.0,63.6812,63.6903,63.654,63.6812,22904.0
2017-12-21 14:50:00,70.15,70.19,70.12,70.17,28096.0,63.6812,63.7175,63.654,63.6993,28096.0
2017-12-21 15:00:00,70.16,70.21,70.14,70.14,30961.0,63.6903,63.7357,63.6721,63.6721,30961.0
2017-12-21 15:10:00,70.14,70.19,70.09,70.15,31198.0,63.6721,63.7175,63.6267,63.6812,31198.0
2017-12-21 15:20:00,70.15,70.19,70.1,70.13,33333.0,63.6812,63.7175,63.6358,63.663,33333.0
2017-12-21 15:30:00,70.13,70.17,70.13,70.15,35348.0,63.663,63.6993,63.663,63.6812,35348.0
2017-12-21 15:40:00,70.15,70.24,70.13,70.21,77652.0,63.6812,63.7629,63.663,63.7357,77652.0
2017-12-21 15:50:00,70.21,70.22,70.1,70.12,147565.0,63.7357,63.7447,63.6358,63.654,147565.0
2017-12-22 09:30:00,70.43,70.64,70.09,70.57,55302.0,63.9354,64.126,63.6267,64.0625,55302.0
2017-12-22 09:40:00,70.62,70.66,70.37,70.42,44189.0,64.1078,64.1442,63.8809,63.9263,44189.0
2017-12-22 09:50:00,70.42,70.42,70.22,70.31,17352.0,63.9263,63.9263,63.7447,63.8264,17352.0
2017-12-22 10:00:00,70.31,70.32,70.15,70.27,19597.0,63.8264,63.8355,63.6812,63.7901,19597.0
2017-12-22 10:10:00,70.27,70.28,70.16,70.17,13086.0,63.7901,63.7992,63.6903,63.6993,13086.0
2017-12-22 10:20:00,70.17,70.28,70.07,70.16,17916.0,63.6993,63.7992,63.6086,63.6903,17916.0
2017-12-22 10:30:00,70.14,70.14,70.05,70.11,19233.0,63.6721,63.6721,63.5904,63.6449,19233.0
2017-12-22 10:40:00,70.12,70.14,70.04,70.04,17761.0,63.654,63.6721,63.5813,63.5813,17761.0
2017-12-22 10:50:00,70.04,70.06,69.93,69.98,18060.0,63.5813,63.5995,63.4815,63.5269,18060.0
2017-12-22 11:00:00,69.98,69.99,69.88,69.92,22156.0,63.5269,63.5359,63.4361,63.4724,22156.0
2017-12-22 11:10:00,69.92,69.95,69.85,69.9,39320.0,63.4724,63.4996,63.4089,63.4542,39320.0
2017-12-22 11:20:00,69.89,69.93,69.83,69.86,18236.0,63.4452,63.4815,63.3907,63.4179,18236.0
2017-12-22 11:30:00,69.88,69.92,69.83,69.85,53036.0,63.4361,63.4724,63.3907,63.4089,53036.0
2017-12-22 11:40:00,69.85,69.9,69.84,69.89,31718.0,63.4089,63.4542,63.3998,63.4452,31718.0
2017-12-22 11:50:00,69.9,69.98,69.9,69.96,13496.0,63.4542,63.5269,63.4542,63.5087,13496.0
2017-12-22 12:00:00,69.97,70.0,69.9,69.91,25167.0,63.5178,63.545,63.4542,63.4633,25167.0
2017-12-22 12:10:00,69.92,69.98,69.89,69.94,15067.0,63.4724,63.5269,63.4452,63.4906,15067.0
2017-12-22 12:20:00,69.95,70.06,69.92,70.06,16683.0,63.4996,63.5995,63.4724,63.5995,16683.0
2017-12-22 12:30:00,70.06,70.1,70.06,70.09,12329.0,63.5995,63.6358,63.5995,63.6267,12329.0
2017-12-22 12:40:00,70.09,70.11,70.07,70.09,11490.0,63.6267,63.6449,63.6086,63.6267,11490.0
2017-12-22 12:50:00,70.1,70.12,70.08,70.11,13183.0,63.6358,63.654,63.6176,63.6449,13183.0
2017-12-22 13:00:00,70.11,70.12,70.09,70.11,8318.0,63.6449,63.654,63.6267,63.6449,8318.0
2017-12-22 13:10:00,70.11,70.13,70.08,70.13,7274.0,63.6449,63.663,63.6176,63.663,7274.0
2017-12-22 13:20:00,70.13,70.2,70.13,70.18,19922.0,63.663,63.7266,63.663,63.7084,19922.0
2017-12-22 13:30:00,70.18,70.25,70.18,70.22,18592.0,63.7084,63.772,63.7084,63.7447,18592.0
2017-12-22 13:40:00,70.22,70.23,70.18,70.18,20083.0,63.7447,63.7538,63.7084,63.7084,20083.0
2017-12-22 13:50:00,70.17,70.24,70.16,70.22,16845.0,63.6993,63.7629,63.6903,63.7447,16845.0
2017-12-22 14:00:00,70.21,70.22,70.15,70.18,11521.0,63.7357,63.7447,63.6812,63.7084,11521.0
2017-12-22 14:10:00,70.19,70.22,70.16,70.17,17136.0,63.7175,63.7447,63.6903,63.6993,17136.0
2017-12-22 14:20:00,70.17,70.2,70.14,70.16,18633.0,63.6993,63.7266,63.6721,63.6903,18633.0
2017-12-22 14:30:00,70.17,70.19,70.12,70.16,87773.0,63.6993,63.7175,63.654,63.6903,87773.0
2017-12-22 14:40:00,70.17,70.22,70.16,70.21,12111.0,63.6993,63.7447,63.6903,63.7357,12111.0
2017-12-22 14:50:00,70.21,70.24,70.19,70.23,16085.0,63.7357,63.7629,63.7175,63.7538,16085.0
2017-12-22 15:00:00,70.22,70.24,70.11,70.15,22621.0,63.7447,63.7629,63.6449,63.6812,22621.0
2017-12-22 15:10:00,70.16,70.16,70.09,70.11,16904.0,63.6903,63.6903,63.6267,63.6449,16904.0
2017-12-22 15:20:00,70.11,70.17,70.09,70.16,66237.0,63.6449,63.6993,63.6267,63.6903,66237.0
2017-12-22 15:30:00,70.15,70.25,70.15,70.25,54612.0,63.6812,63.772,63.6812,63.772,54612.0
2017-12-22 15:40:00,70.25,70.28,70.2,70.25,86499.0,63.772,63.7992,63.7266,63.772,86499.0
2017-12-22 15:50:00,70.25,70.28,70.2,70.27,159401.0,63.772,63.7992,63.7266,63.7901,159401.0
2017-12-26 09:30:00,70.24,70.38,70.1,70.21,31573.0,63.7629,63.89,63.6358,63.7357,31573.0
2017-12-26 09:40:00,70.27,70.27,70.17,70.23,9490.0,63.7901,63.7901,63.6993,63.7538,9490.0
2017-12-26 09:50:00,70.2,70.3,70.2,70.3,8697.0,63.7266,63.8174,63.7266,63.8174,8697.0
2017-12-26 10:00:00,70.3,70.36,70.21,70.24,11208.0,63.8174,63.8718,63.7357,63.7629,11208.0
2017-12-26 10:10:00,70.2,70.3,70.17,70.23,9196.0,63.7266,63.8174,63.6993,63.7538,9196.0
2017-12-26 10:20:00,70.23,70.3,70.12,70.12,38046.0,63.7538,63.8174,63.654,63.654,38046.0
2017-12-26 10:30:00,70.13,70.15,69.97,69.97,14384.0,63.663,63.6812,63.5178,63.5178,14384.0
2017-12-26 10:40:00,69.98,70.05,69.92,69.93,37367.0,63.5269,63.5904,63.4724,63.4815,37367.0
2017-12-26 10:50:00,69.93,69.96,69.88,69.88,51766.0,63.4815,63.5087,63.4361,63.4361,51766.0
2017-12-26 11:00:00,69.87,69.92,69.83,69.84,21423.0,63.427,63.4724,63.3907,63.3998,21423.0
2017-12-26 11:10:00,69.85,69.91,69.83,69.9,17477.0,63.4089,63.4633,63.3907,63.4542,17477.0
2017-12-26 11:20:00,69.89,69.92,69.87,69.89,14849.0,63.4452,63.4724,63.427,63.4452,14849.0
2017-12-26 11:30:00,69.89,69.9,69.83,69.87,15976.0,63.4452,63.4542,63.3907,63.427,15976.0
2017-12-26 11:40:00,69.87,69.87,69.82,69.84,16707.0,63.427,63.427,63.3816,63.3998,16707.0
2017-12-26 11:50:00,69.84,69.92,69.81,69.92,11873.0,63.3998,63.4724,63.3725,63.4724,11873.0
2017-12-26 12:00:00,69.92,69.93,69.84,69.85,14267.0,63.4724,63.4815,63.3998,63.4089,14267.0
2017-12-26 12:10:00,69.85,69.87,69.74,69.74,13344.0,63.4089,63.427,63.309,63.309,13344.0
2017-12-26 12:20:00,69.73,69.81,69.7,69.73,12644.0,63.2999,63.3725,63.2727,63.2999,12644.0
2017-12-26 12:30:00,69.76,69.8,69.73,69.76,10061.0,63.3272,63.3635,63.2999,63.3272,10061.0
2017-12-26 12:40:00,69.77,69.79,69.74,69.76,6812.0,63.3362,63.3544,63.309,63.3272,6812.0
2017-12-26 12:50:00,69.75,69.75,69.69,69.73,11094.0,63.3181,63.3181,63.2636,63.2999,11094.0
2017-12-26 13:00:00,69.73,69.81,69.71,69.76,32447.0,63.2999,63.3725,63.2818,63.3272,32447.0
2017-12-26 13:10:00,69.77,69.79,69.71,69.71,8042.0,63.3362,63.3544,63.2818,63.2818,8042.0
2017-12-26 13:20:00,69.73,69.76,69.72,69.75,18054.0,63.2999,63.3272,63.2908,63.3181,18054.0
2017-12-26 13:30:00,69.75,69.78,69.74,69.77,20424.0,63.3181,63.3453,63.309,63.3362,20424.0
2017-12-26 13:40:00,69.77,69.77,69.72,69.77,12424.0,63.3362,63.3362,63.2908,63.3362,12424.0
2017-12-26 13:50:00,69.77,69.79,69.76,69.78,15212.0,63.3362,63.3544,63.3272,63.3453,15212.0
2017-12-26 14:00:00,69.78,69.82,69.77,69.81,14257.0,63.3453,63.3816,63.3362,63.3725,14257.0
2017-12-26 14:10:00,69.8,69.92,69.8,69.9,16223.0,63.3635,63.4724,63.3635,63.4542,16223.0
2017-12-26 14:20:00,69.9,69.98,69.9,69.96,25183.0,63.4542,63.5269,63.4542,63.5087,25183.0
2017-12-26 14:30:00,69.97,70.01,69.95,70.01,12469.0,63.5178,63.5541,63.4996,63.5541,12469.0
2017-12-26 14:40:00,69.99,70.05,69.99,70.05,11397.0,63.5359,63.5904,63.5359,63.5904,11397.0
2017-12-26 14:50:00,70.04,70.07,70.02,70.04,19468.0,63.5813,63.6086,63.5632,63.5813,19468.0
2017-12-26 15:00:00,70.05,70.08,70.05,70.06,13605.0,63.5904,63.6176,63.5904,63.5995,13605.0
2017-12-26 15:10:00,70.06,70.07,70.03,70.05,15941.0,63.5995,63.6086,63.5723,63.5904,15941.0
2017-12-26 15:20:00,70.05,70.05,70.0,70.0,17979.0,63.5904,63.5904,63.545,63.545,17979.0
2017-12-26 15:30:00,70.0,70.05,69.99,69.99,28288.0,63.545,63.5904,63.5359,63.5359,28288.0
2017-12-26 15:40:00,69.99,70.06,69.98,70.04,56460.0,63.5359,63.5995,63.5269,63.5813,56460.0
2017-12-26 15:50:00,70.05,70.05,70.0,70.03,99084.0,63.5904,63.5904,63.545,63.5723,99084.0
2017-12-27 09:30:00,70.29,70.32,70.05,70.1,26068.0,63.8083,63.8355,63.5904,63.6358,26068.0
2017-12-27 09:40:00,70.1,70.15,69.98,70.04,12499.0,63.6358,63.6812,63.5269,63.5813,12499.0
2017-12-27 09:50:00,70.06,70.16,69.99,70.09,18064.0,63.5995,63.6903,63.5359,63.6267,18064.0
2017-12-27 10:00:00,70.08,70.18,70.06,70.15,12901.0,63.6176,63.7084,63.5995,63.6812,12901.0
2017-12-27 10:10:00,70.14,70.15,70.05,70.08,18109.0,63.6721,63.6812,63.5904,63.6176,18109.0
2017-12-27 10:20:00,70.08,70.16,70.05,70.13,32269.0,63.6176,63.6903,63.5904,63.663,32269.0
2017-12-27 10:30:00,70.12,70.12,70.05,70.09,20613.0,63.654,63.654,63.5904,63.6267,20613.0
2017-12-27 10:40:00,70.08,70.14,70.07,70.12,25867.0,63.6176,63.6721,63.6086,63.654,25867.0
2017-12-27 10:50:00,70.13,70.22,70.06,70.2,36381.0,63.663,63.7447,63.5995,63.7266,36381.0
2017-12-27 11:00:00,70.2,70.26,70.19,70.19,19682.0,63.7266,63.781,63.7175,63.7175,19682.0
2017-12-27 11:10:00,70.2,70.25,70.18,70.25,21293.0,63.7266,63.772,63.7084,63.772,21293.0
2017-12-27 11:20:00,70.25,70.35,70.23,70.35,19871.0,63.772,63.8627,63.7538,63.8627,19871.0
2017-12-27 11:30:00,70.36,70.36,70.28,70.29,21396.0,63.8718,63.8718,63.7992,63.8083,21396.0
2017-12-27 11:40:00,70.27,70.33,70.26,70.26,18734.0,63.7901,63.8446,63.781,63.781,18734.0
2017-12-27 11:50:00,70.25,70.45,70.25,70.43,35520.0,63.772,63.9535,63.772,63.9354,35520.0
2017-12-27 12:00:00,70.42,70.44,70.34,70.39,27240.0,63.9263,63.9444,63.8537,63.8991,27240.0
2017-12-27 12:10:00,70.38,70.45,70.35,70.41,28227.0,63.89,63.9535,63.8627,63.9172,28227.0
2017-12-27 12:20:00,70.4,70.59,70.4,70.55,29429.0,63.9081,64.0806,63.9081,64.0443,29429.0
2017-12-27 12:30:00,70.54,70.56,70.43,70.43,21461.0,64.0352,64.0534,63.9354,63.9354,21461.0
2017-12-27 12:40:00,70.44,70.47,70.41,70.44,23436.0,63.9444,63.9717,63.9172,63.9444,23436.0
2017-12-27 12:50:00,70.44,70.47,70.41,70.41,9659.0,63.9444,63.9717,63.9172,63.9172,9659.0
2017-12-27 13:00:00,70.4,70.43,70.35,70.4,11749.0,63.9081,63.9354,63.8627,63.9081,11749.0
2017-12-27 13:10:00,70.4,70.45,70.35,70.39,17926.0,63.9081,63.9535,63.8627,63.8991,17926.0
2017-12-27 13:20:00,70.39,70.4,70.33,70.36,12846.0,63.8991,63.9081,63.8446,63.8718,12846.0
2017-12-27 13:30:00,70.36,70.44,70.36,70.42,15531.0,63.8718,63.9444,63.8718,63.9263,15531.0
2017-12-27 13:40:00,70.43,70.44,70.39,70.43,22407.0,63.9354,63.9444,63.8991,63.9354,22407.0
2017-12-27 13:50:00,70.42,70.46,70.42,70.42,11747.0,63.9263,63.9626,63.9263,63.9263,11747.0
2017-12-27 14:00:00,70.42,70.44,70.35,70.35,16860.0,63.9263,63.9444,63.8627,63.8627,16860.0
2017-12-27 14:10:00,70.35,70.36,70.27,70.27,28854.0,63.8627,63.8718,63.7901,63.7901,28854.0
2017-12-27 14:20:00,70.28,70.29,70.24,70.25,15486.0,63.7992,63.8083,63.7629,63.772,15486.0
2017-12-27 14:30:00,70.26,70.27,70.21,70.24,11608.0,63.781,63.7901,63.7357,63.7629,11608.0
2017-12-27 14:40:00,70.25,70.3,70.24,70.3,22136.0,63.772,63.8174,63.7629,63.8174,22136.0
2017-12-27 14:50:00,70.29,70.31,70.24,70.26,21786.0,63.8083,63.8264,63.7629,63.781,21786.0
2017-12-27 15:00:00,70.27,70.3,70.26,70.29,13440.0,63.7901,63.8174,63.781,63.8083,13440.0
2017-12-27 15:10:00,70.28,70.29,70.2,70.2,19420.0,63.7992,63.8083,63.7266,63.7266,19420.0
2017-12-27 15:20:00,70.21,70.22,70.1,70.15,34703.0,63.7357,63.7447,63.6358,63.6812,34703.0
2017-12-27 15:30:00,70.15,70.24,70.14,70.16,37523.0,63.6812,63.7629,63.6721,63.6903,37523.0
2017-12-27 15:40:00,70.17,70.22,70.15,70.16,48984.0,63.6993,63.7447,63.6812,63.6903,48984.0
2017-12-27 15:50:00,70.16,70.29,70.16,70.27,87774.0,63.6903,63.8083,63.6903,63.7901,87774.0
2017-12-28 09:30:00,70.36,70.38,70.24,70.28,21686.0,63.8718,63.89,63.7629,63.7992,21686.0
2017-12-28 09:40:00,70.3,70.39,70.28,70.28,27675.0,63.8174,63.8991,63.7992,63.7992,27675.0
2017-12-28 09:50:00,70.27,70.35,70.25,70.26,31166.0,63.7901,63.8627,63.772,63.781,31166.0
2017-12-28 10:00:00,70.28,70.29,70.09,70.17,31942.0,63.7992,63.8083,63.6267,63.6993,31942.0
2017-12-28 10:10:00,70.17,70.25,70.15,70.19,19110.0,63.6993,63.772,63.6812,63.7175,19110.0
2017-12-28 10:20:00,70.18,70.29,70.18,70.25,19725.0,63.7084,63.8083,63.7084,63.772,19725.0
2017-12-28 10:30:00,70.25,70.36,70.25,70.35,13234.0,63.772,63.8718,63.772,63.8627,13234.0
2017-12-28 10:40:00,70.36,70.44,70.29,70.35,15069.0,63.8718,63.9444,63.8083,63.8627,15069.0
2017-12-28 10:50:00,70.33,70.43,70.33,70.38,13110.0,63.8446,63.9354,63.8446,63.89,13110.0
2017-12-28 11:00:00,70.38,70.48,70.38,70.41,9645.0,63.89,63.9808,63.89,63.9172,9645.0
2017-12-28 11:10:00,70.39,70.42,70.38,70.39,14690.0,63.8991,63.9263,63.89,63.8991,14690.0
2017-12-28 11:20:00,70.39,70.4,70.33,70.34,9447.0,63.8991,63.9081,63.8446,63.8537,9447.0
2017-12-28 11:30:00,70.34,70.43,70.33,70.43,12055.0,63.8537,63.9354,63.8446,63.9354,12055.0
2017-12-28 11:40:00,70.42,70.53,70.42,70.52,14440.0,63.9263,64.0261,63.9263,64.0171,14440.0
2017-12-28 11:50:00,70.52,70.53,70.48,70.49,14870.0,64.0171,64.0261,63.9808,63.9898,14870.0
2017-12-28 12:00:00,70.5,70.59,70.49,70.58,16026.0,63.9989,64.0806,63.9898,64.0715,16026.0
2017-12-28 12:10:00,70.57,70.61,70.52,70.52,18061.0,64.0625,64.0988,64.0171,64.0171,18061.0
2017-12-28 12:20:00,70.52,70.57,70.52,70.56,20299.0,64.0171,64.0625,64.0171,64.0534,20299.0
2017-12-28 12:30:00,70.55,70.57,70.45,70.47,17328.0,64.0443,64.0625,63.9535,63.9717,17328.0
2017-12-28 12:40:00,70.47,70.51,70.47,70.48,10975.0,63.9717,64.008,63.9717,63.9808,10975.0
2017-12-28 12:50:00,70.49,70.5,70.47,70.48,10676.0,63.9898,63.9989,63.9717,63.9808,10676.0
2017-12-28 13:00:00,70.48,70.5,70.47,70.48,10218.0,63.9808,63.9989,63.9717,63.9808,10218.0
2017-12-28 13:10:00,70.48,70.51,70.45,70.47,14229.0,63.9808,64.008,63.9535,63.9717,14229.0
2017-12-28 13:20:00,70.48,70.48,70.35,70.35,10231.0,63.9808,63.9808,63.8627,63.8627,10231.0
2017-12-28 13:30:00,70.35,70.4,70.35,70.4,14877.0,63.8627,63.9081,63.8627,63.9081,14877.0
2017-12-28 13:40:00,70.41,70.44,70.39,70.4,9769.0,63.9172,63.9444,63.8991,63.9081,9769.0
2017-12-28 13:50:00,70.4,70.43,70.38,70.41,18094.0,63.9081,63.9354,63.89,63.9172,18094.0
2017-12-28 14:00:00,70.41,70.5,70.39,70.44,14289.0,63.9172,63.9989,63.8991,63.9444,14289.0
2017-12-28 14:10:00,70.44,70.49,70.42,70.49,8992.0,63.9444,63.9898,63.9263,63.9898,8992.0
2017-12-28 14:20:00,70.48,70.48,70.44,70.45,13962.0,63.9808,63.9808,63.9444,63.9535,13962.0
2017-12-28 14:30:00,70.46,70.48,70.43,70.47,13108.0,63.9626,63.9808,63.9354,63.9717,13108.0
2017-12-28 14:40:00,70.46,70.46,70.41,70.42,9163.0,63.9626,63.9626,63.9172,63.9263,9163.0
2017-12-28 14:50:00,70.43,70.44,70.4,70.42,15488.0,63.9354,63.9444,63.9081,63.9263,15488.0
2017-12-28 15:00:00,70.42,70.43,70.4,70.41,17400.0,63.9263,63.9354,63.9081,63.9172,17400.0
2017-12-28 15:10:00,70.41,70.47,70.4,70.45,17885.0,63.9172,63.9717,63.9081,63.9535,17885.0
2017-12-28 15:20:00,70.45,70.52,70.45,70.47,39710.0,63.9535,64.0171,63.9535,63.9717,39710.0
2017-12-28 15:30:00,70.47,70.48,70.36,70.38,33705.0,63.9717,63.9808,63.8718,63.89,33705.0
2017-12-28 15:40:00,70.38,70.47,70.37,70.46,52461.0,63.89,63.9717,63.8809,63.9626,52461.0
2017-12-28 15:50:00,70.46,70.54,70.42,70.5,149591.0,63.9626,64.0352,63.9263,63.9989,149591.0
2017-12-29 09:30:00,70.87,71.17,70.82,70.91,66453.0,64.3348,64.6071,64.2894,64.3711,66453.0
2017-12-29 09:40:00,70.89,71.03,70.86,70.96,40020.0,64.3529,64.48,64.3257,64.4165,40020.0
2017-12-29 09:50:00,70.96,71.0,70.69,70.84,55807.0,64.4165,64.4528,64.1714,64.3076,55807.0
2017-12-29 10:00:00,70.84,70.86,70.72,70.85,41785.0,64.3076,64.3257,64.1986,64.3166,41785.0
2017-12-29 10:10:00,70.85,70.93,70.7,70.71,19211.0,64.3166,64.3893,64.1805,64.1895,19211.0
2017-12-29 10:20:00,70.69,70.91,70.68,70.87,25654.0,64.1714,64.3711,64.1623,64.3348,25654.0
2017-12-29 10:30:00,70.86,70.89,70.77,70.77,42355.0,64.3257,64.3529,64.244,64.244,42355.0
2017-12-29 10:40:00,70.74,70.77,70.6,70.61,21170.0,64.2168,64.244,64.0897,64.0988,21170.0
2017-12-29 10:50:00,70.63,70.78,70.61,70.78,20957.0,64.1169,64.2531,64.0988,64.2531,20957.0
2017-12-29 11:00:00,70.78,70.87,70.74,70.86,78163.0,64.2531,64.3348,64.2168,64.3257,78163.0
2017-12-29 11:10:00,70.85,70.95,70.84,70.84,18673.0,64.3166,64.4074,64.3076,64.3076,18673.0
2017-12-29 11:20:00,70.84,70.87,70.8,70.8,17154.0,64.3076,64.3348,64.2712,64.2712,17154.0
2017-12-29 11:30:00,70.81,70.87,70.8,70.86,16885.0,64.2803,64.3348,64.2712,64.3257,16885.0
2017-12-29 11:40:00,70.86,70.96,70.86,70.95,14196.0,64.3257,64.4165,64.3257,64.4074,14196.0
2017-12-29 11:50:00,70.95,70.99,70.86,70.86,12511.0,64.4074,64.4437,64.3257,64.3257,12511.0
2017-12-29 12:00:00,70.86,70.86,70.76,70.79,13322.0,64.3257,64.3257,64.2349,64.2622,13322.0
2017-12-29 12:10:00,70.8,70.8,70.72,70.74,12475.0,64.2712,64.2712,64.1986,64.2168,12475.0
2017-12-29 12:20:00,70.75,70.78,70.72,70.72,13908.0,64.2259,64.2531,64.1986,64.1986,13908.0
2017-12-29 12:30:00,70.72,70.72,70.65,70.65,12485.0,64.1986,64.1986,64.1351,64.1351,12485.0
2017-12-29 12:40:00,70.66,70.67,70.62,70.62,14447.0,64.1442,64.1532,64.1078,64.1078,14447.0
2017-12-29 12:50:00,70.61,70.64,70.5,70.5,21908.0,64.0988,64.126,63.9989,63.9989,21908.0
2017-12-29 13:00:00,70.49,70.62,70.47,70.55,49910.0,63.9898,64.1078,63.9717,64.0443,49910.0
2017-12-29 13:10:00,70.55,70.68,70.5,70.68,22842.0,64.0443,64.1623,63.9989,64.1623,22842.0
2017-12-29 13:20:00,70.69,70.73,70.64,70.64,19393.0,64.1714,64.2077,64.126,64.126,19393.0
2017-12-29 13:30:00,70.65,70.65,70.56,70.6,10745.0,64.1351,64.1351,64.0534,64.0897,10745.0
2017-12-29 13:40:00,70.6,70.71,70.6,70.7,28375.0,64.0897,64.1895,64.0897,64.1805,28375.0
2017-12-29 13:50:00,70.7,70.7,70.64,70.69,16347.0,64.1805,64.1805,64.126,64.1714,16347.0
2017-12-29 14:00:00,70.68,70.69,70.63,70.64,16078.0,64.1623,64.1714,64.1169,64.126,16078.0
2017-12-29 14:10:00,70.64,70.73,70.63,70.71,19679.0,64.126,64.2077,64.1169,64.1895,19679.0
2017-12-29 14:20:00,70.72,70.78,70.71,70.77,19185.0,64.1986,64.2531,64.1895,64.244,19185.0
2017-12-29 14:30:00,70.77,70.85,70.76,70.78,27151.0,64.244,64.3166,64.2349,64.2531,27151.0
2017-12-29 14:40:00,70.79,70.84,70.79,70.82,20814.0,64.2622,64.3076,64.2622,64.2894,20814.0
2017-12-29 14:50:00,70.82,70.87,70.8,70.87,21462.0,64.2894,64.3348,64.2712,64.3348,21462.0
2017-12-29 15:00:00,70.86,70.87,70.79,70.86,59229.0,64.3257,64.3348,64.2622,64.3257,59229.0
2017-12-29 15:10:00,70.87,70.93,70.87,70.87,32278.0,64.3348,64.3893,64.3348,64.3348,32278.0
2017-12-29 15:20:00,70.87,70.89,70.84,70.87,26641.0,64.3348,64.3529,64.3076,64.3348,26641.0
2017-12-29 15:30:00,70.86,70.86,70.76,70.78,43572.0,64.3257,64.3257,64.2349,64.2531,43572.0
2017-12-29 15:40:00,70.79,70.8,70.72,70.78,63425.0,64.2622,64.2712,64.1986,64.2531,63425.0
2017-12-29 15:50:00,70.78,70.78,70.56,70.58,174481.0,64.2531,64.2531,64.0534,64.0715,174481.0
2018-01-02 09:30:00,70.77,70.77,70.41,70.58,63556.0,64.244,64.244,63.9172,64.0715,63556.0
2018-01-02 09:40:00,70.6,70.6,70.22,70.23,32942.0,64.0897,64.0897,63.7447,63.7538,32942.0
2018-01-02 09:50:00,70.23,70.25,70.02,70.19,35488.0,63.7538,63.772,63.5632,63.7175,35488.0
2018-01-02 10:00:00,70.2,70.33,70.12,70.32,58232.0,63.7266,63.8446,63.654,63.8355,58232.0
2018-01-02 10:10:00,70.32,70.33,70.13,70.14,24065.0,63.8355,63.8446,63.663,63.6721,24065.0
2018-01-02 10:20:00,70.15,70.26,70.15,70.22,22480.0,63.6812,63.781,63.6812,63.7447,22480.0
2018-01-02 10:30:00,70.23,70.29,70.11,70.12,33832.0,63.7538,63.8083,63.6449,63.654,33832.0
2018-01-02 10:40:00,70.11,70.21,70.1,70.15,13975.0,63.6449,63.7357,63.6358,63.6812,13975.0
2018-01-02 10:50:00,70.14,70.22,70.13,70.15,10939.0,63.6721,63.7447,63.663,63.6812,10939.0
2018-01-02 11:00:00,70.16,70.21,70.1,70.14,21819.0,63.6903,63.7357,63.6358,63.6721,21819.0
2018-01-02 11:10:00,70.13,70.17,70.11,70.13,36300.0,63.663,63.6993,63.6449,63.663,36300.0
2018-01-02 11:20:00,70.14,70.15,70.04,70.06,28542.0,63.6721,63.6812,63.5813,63.5995,28542.0
2018-01-02 11:30:00,70.06,70.06,69.95,69.96,27841.0,63.5995,63.5995,63.4996,63.5087,27841.0
2018-01-02 11:40:00,69.95,69.95,69.77,69.81,33965.0,63.4996,63.4996,63.3362,63.3725,33965.0
2018-01-02 11:50:00,69.82,69.9,69.75,69.87,20890.0,63.3816,63.4542,63.3181,63.427,20890.0
2018-01-02 12:00:00,69.87,70.0,69.85,69.97,19204.0,63.427,63.545,63.4089,63.5178,19204.0
2018-01-02 12:10:00,69.96,69.97,69.92,69.95,12291.0,63.5087,63.5178,63.4724,63.4996,12291.0
2018-01-02 12:20:00,69.96,69.98,69.83,69.85,17919.0,63.5087,63.5269,63.3907,63.4089,17919.0
2018-01-02 12:30:00,69.84,69.86,69.8,69.81,13219.0,63.3998,63.4179,63.3635,63.3725,13219.0
2018-01-02 12:40:00,69.81,69.82,69.73,69.73,27756.0,63.3725,63.3816,63.2999,63.2999,27756.0
2018-01-02 12:50:00,69.72,69.75,69.56,69.59,30650.0,63.2908,63.3181,63.1456,63.1728,30650.0
2018-01-02 13:00:00,69.58,69.71,69.57,69.71,23096.0,63.1637,63.2818,63.1547,63.2818,23096.0
2018-01-02 13:10:00,69.69,69.8,69.68,69.79,42119.0,63.2636,63.3635,63.2545,63.3544,42119.0
2018-01-02 13:20:00,69.79,69.81,69.7,69.74,18954.0,63.3544,63.3725,63.2727,63.309,18954.0
2018-01-02 13:30:00,69.74,69.78,69.73,69.75,9870.0,63.309,63.3453,63.2999,63.3181,9870.0
2018-01-02 13:40:00,69.75,69.81,69.75,69.81,29271.0,63.3181,63.3725,63.3181,63.3725,29271.0
2018-01-02 13:50:00,69.81,69.82,69.72,69.79,45148.0,63.3725,63.3816,63.2908,63.3544,45148.0
2018-01-02 14:00:00,69.8,69.8,69.72,69.73,31653.0,63.3635,63.3635,63.2908,63.2999,31653.0
2018-01-02 14:10:00,69.74,69.79,69.69,69.76,36965.0,63.309,63.3544,63.2636,63.3272,36965.0
2018-01-02 14:20:00,69.77,69.8,69.73,69.78,26924.0,63.3362,63.3635,63.2999,63.3453,26924.0
2018-01-02 14:30:00,69.78,69.82,69.72,69.81,120435.0,63.3453,63.3816,63.2908,63.3725,120435.0
2018-01-02 14:40:00,69.81,69.82,69.75,69.75,103630.0,63.3725,63.3816,63.3181,63.3181,103630.0
2018-01-02 14:50:00,69.74,69.81,69.73,69.77,329698.0,63.309,63.3725,63.2999,63.3362,329698.0
2018-01-02 15:00:00,69.77,69.83,69.71,69.82,78088.0,63.3362,63.3907,63.2818,63.3816,78088.0
2018-01-02 15:10:00,69.81,69.84,69.67,69.69,51442.0,63.3725,63.3998,63.2455,63.2636,51442.0
2018-01-02 15:20:00,69.68,69.72,69.65,69.7,53275.0,63.2545,63.2908,63.2273,63.2727,53275.0
2018-01-02 15:30:00,69.7,69.72,69.64,69.71,78144.0,63.2727,63.2908,63.2182,63.2818,78144.0
2018-01-02 15:40:00,69.71,69.83,69.7,69.83,128524.0,63.2818,63.3907,63.2727,63.3907,128524.0
2018-01-02 15:50:00,69.83,69.88,69.79,69.85,213165.0,63.3907,63.4361,63.3544,63.4089,213165.0
2018-01-03 09:30:00,69.94,70.23,69.6,70.17,146667.0,63.4906,63.7538,63.1819,63.6993,146667.0
2018-01-03 09:40:00,70.17,70.7,70.08,70.7,199101.0,63.6993,64.1805,63.6176,64.1805,199101.0
2018-01-03 09:50:00,70.72,70.92,70.69,70.79,115497.0,64.1986,64.3802,64.1714,64.2622,115497.0
2018-01-03 10:00:00,70.78,70.99,70.64,70.92,229043.0,64.2531,64.4437,64.126,64.3802,229043.0
2018-01-03 10:10:00,70.92,71.1,70.71,71.07,53352.0,64.3802,64.5436,64.1895,64.5164,53352.0
2018-01-03 10:20:00,71.07,71.16,71.0,71.08,52107.0,64.5164,64.5981,64.4528,64.5254,52107.0
2018-01-03 10:30:00,71.05,71.28,71.02,71.18,51134.0,64.4982,64.707,64.471,64.6162,51134.0
2018-01-03 10:40:00,71.16,71.17,70.96,70.96,47274.0,64.5981,64.6071,64.4165,64.4165,47274.0
2018-01-03 10:50:00,70.96,70.98,70.87,70.87,82148.0,64.4165,64.4346,64.3348,64.3348,82148.0
2018-01-03 11:00:00,70.86,70.92,70.8,70.82,48213.0,64.3257,64.3802,64.2712,64.2894,48213.0
2018-01-03 11:10:00,70.82,70.9,70.77,70.89,57198.0,64.2894,64.362,64.244,64.3529,57198.0
2018-01-03 11:20:00,70.89,70.92,70.76,70.76,63295.0,64.3529,64.3802,64.2349,64.2349,63295.0
2018-01-03 11:30:00,70.77,70.83,70.7,70.72,36422.0,64.244,64.2985,64.1805,64.1986,36422.0
2018-01-03 11:40:00,70.71,70.82,70.63,70.77,86316.0,64.1895,64.2894,64.1169,64.244,86316.0
2018-01-03 11:50:00,70.77,70.85,70.69,70.7,184772.0,64.244,64.3166,64.1714,64.1805,184772.0
2018-01-03 12:00:00,70.73,70.8,70.72,70.78,46583.0,64.2077,64.2712,64.1986,64.2531,46583.0
2018-01-03 12:10:00,70.78,70.84,70.72,70.75,53641.0,64.2531,64.3076,64.1986,64.2259,53641.0
2018-01-03 12:20:00,70.76,70.78,70.57,70.77,159355.0,64.2349,64.2531,64.0625,64.244,159355.0
2018-01-03 12:30:00,70.76,70.92,70.69,70.91,89875.0,64.2349,64.3802,64.1714,64.3711,89875.0
2018-01-03 12:40:00,70.92,71.02,70.87,70.98,44769.0,64.3802,64.471,64.3348,64.4346,44769.0
2018-01-03 12:50:00,71.0,71.06,70.79,70.8,87430.0,64.4528,64.5073,64.2622,64.2712,87430.0
2018-01-03 13:00:00,70.79,70.95,70.73,70.93,119346.0,64.2622,64.4074,64.2077,64.3893,119346.0
2018-01-03 13:10:00,70.93,70.97,70.8,70.84,37280.0,64.3893,64.4256,64.2712,64.3076,37280.0
2018-01-03 13:20:00,70.83,70.86,70.79,70.84,30068.0,64.2985,64.3257,64.2622,64.3076,30068.0
2018-01-03 13:30:00,70.84,70.85,70.74,70.75,31957.0,64.3076,64.3166,64.2168,64.2259,31957.0
2018-01-03 13:40:00,70.75,70.77,70.69,70.76,39754.0,64.2259,64.244,64.1714,64.2349,39754.0
2018-01-03 13:50:00,70.76,70.78,70.71,70.76,43694.0,64.2349,64.2531,64.1895,64.2349,43694.0
2018-01-03 14:00:00,70.77,70.79,70.71,70.76,36454.0,64.244,64.2622,64.1895,64.2349,36454.0
2018-01-03 14:10:00,70.77,70.77,70.73,70.73,31249.0,64.244,64.244,64.2077,64.2077,31249.0
2018-01-03 14:20:00,70.74,70.78,70.7,70.75,57905.0,64.2168,64.2531,64.1805,64.2259,57905.0
2018-01-03 14:30:00,70.76,70.82,70.72,70.79,76765.0,64.2349,64.2894,64.1986,64.2622,76765.0
2018-01-03 14:40:00,70.79,70.86,70.79,70.81,71700.0,64.2622,64.3257,64.2622,64.2803,71700.0
2018-01-03 14:50:00,70.81,70.81,70.64,70.67,42863.0,64.2803,64.2803,64.126,64.1532,42863.0
2018-01-03 15:00:00,70.67,70.75,70.62,70.75,89516.0,64.1532,64.2259,64.1078,64.2259,89516.0
2018-01-03 15:10:00,70.75,70.77,70.7,70.73,67711.0,64.2259,64.244,64.1805,64.2077,67711.0
2018-01-03 15:20:00,70.73,70.78,70.73,70.75,56636.0,64.2077,64.2531,64.2077,64.2259,56636.0
2018-01-03 15:30:00,70.75,70.82,70.75,70.8,53582.0,64.2259,64.2894,64.2259,64.2712,53582.0
2018-01-03 15:40:00,70.79,70.83,70.72,70.78,124044.0,64.2622,64.2985,64.1986,64.2531,124044.0
2018-01-03 15:50:00,70.79,70.97,70.78,70.9,436390.0,64.2622,64.4256,64.2531,64.362,436390.0
2018-01-04 09:30:00,70.91,71.45,70.62,71.29,293629.0,64.3711,64.8613,64.1078,64.7161,293629.0
2018-01-04 09:40:00,71.28,71.54,71.24,71.34,40073.0,64.707,64.943,64.6707,64.7615,40073.0
2018-01-04 09:50:00,71.34,71.76,71.31,71.74,40490.0,64.7615,65.1427,64.7342,65.1246,40490.0
2018-01-04 10:00:00,71.74,71.86,71.54,71.56,80886.0,65.1246,65.2335,64.943,64.9612,80886.0
2018-01-04 10:10:00,71.56,71.88,71.48,71.87,59927.0,64.9612,65.2517,64.8885,65.2426,59927.0
2018-01-04 10:20:00,71.88,71.89,71.74,71.83,59213.0,65.2517,65.2607,65.1246,65.2063,59213.0
2018-01-04 10:30:00,71.82,71.89,71.76,71.86,35714.0,65.1972,65.2607,65.1427,65.2335,35714.0
2018-01-04 10:40:00,71.87,72.0,71.87,71.98,47712.0,65.2426,65.3606,65.2426,65.3424,47712.0
2018-01-04 10:50:00,71.98,72.01,71.92,71.99,32759.0,65.3424,65.3697,65.288,65.3515,32759.0
2018-01-04 11:00:00,72.0,72.13,71.99,72.09,25721.0,65.3606,65.4786,65.3515,65.4423,25721.0
2018-01-04 11:10:00,72.08,72.16,71.95,71.98,30669.0,65.4332,65.5058,65.3152,65.3424,30669.0
2018-01-04 11:20:00,71.98,72.0,71.94,71.96,19188.0,65.3424,65.3606,65.3061,65.3243,19188.0
2018-01-04 11:30:00,71.97,72.0,71.89,71.9,20288.0,65.3334,65.3606,65.2607,65.2698,20288.0
2018-01-04 11:40:00,71.91,71.97,71.88,71.97,31656.0,65.2789,65.3334,65.2517,65.3334,31656.0
2018-01-04 11:50:00,71.98,71.99,71.9,71.92,18750.0,65.3424,65.3515,65.2698,65.288,18750.0
2018-01-04 12:00:00,71.92,72.07,71.92,72.05,30980.0,65.288,65.4241,65.288,65.406,30980.0
2018-01-04 12:10:00,72.06,72.06,71.99,72.01,22057.0,65.4151,65.4151,65.3515,65.3697,22057.0
2018-01-04 12:20:00,72.02,72.09,71.99,72.06,22332.0,65.3787,65.4423,65.3515,65.4151,22332.0
2018-01-04 12:30:00,72.06,72.23,72.01,72.21,66383.0,65.4151,65.5694,65.3697,65.5512,66383.0
2018-01-04 12:40:00,72.19,72.25,72.15,72.23,25463.0,65.5331,65.5875,65.4968,65.5694,25463.0
2018-01-04 12:50:00,72.24,72.26,72.18,72.2,25732.0,65.5785,65.5966,65.524,65.5421,25732.0
2018-01-04 13:00:00,72.2,72.24,72.17,72.18,28437.0,65.5421,65.5785,65.5149,65.524,28437.0
2018-01-04 13:10:00,72.18,72.22,72.12,72.22,24408.0,65.524,65.5603,65.4695,65.5603,24408.0
2018-01-04 13:20:00,72.21,72.33,72.13,72.3,159386.0,65.5512,65.6602,65.4786,65.6329,159386.0
2018-01-04 13:30:00,72.3,72.31,72.16,72.22,63380.0,65.6329,65.642,65.5058,65.5603,63380.0
2018-01-04 13:40:00,72.22,72.41,72.21,72.37,59986.0,65.5603,65.7328,65.5512,65.6965,59986.0
2018-01-04 13:50:00,72.37,72.39,72.28,72.29,38793.0,65.6965,65.7146,65.6148,65.6238,38793.0
2018-01-04 14:00:00,72.27,72.38,72.25,72.37,41687.0,65.6057,65.7056,65.5875,65.6965,41687.0
2018-01-04 14:10:00,72.36,72.94,72.35,72.54,163056.0,65.6874,66.2139,65.6783,65.8508,163056.0
2018-01-04 14:20:00,72.55,72.56,72.25,72.32,42883.0,65.8599,65.869,65.5875,65.6511,42883.0
2018-01-04 14:30:00,72.31,72.31,72.19,72.2,42987.0,65.642,65.642,65.5331,65.5421,42987.0
2018-01-04 14:40:00,72.2,72.27,72.16,72.16,37205.0,65.5421,65.6057,65.5058,65.5058,37205.0
2018-01-04 14:50:00,72.16,72.25,72.1,72.25,81194.0,65.5058,65.5875,65.4514,65.5875,81194.0
2018-01-04 15:00:00,72.25,72.26,72.12,72.17,58277.0,65.5875,65.5966,65.4695,65.5149,58277.0
2018-01-04 15:10:00,72.16,72.3,72.12,72.28,52241.0,65.5058,65.6329,65.4695,65.6148,52241.0
2018-01-04 15:20:00,72.28,72.3,72.17,72.27,144843.0,65.6148,65.6329,65.5149,65.6057,144843.0
2018-01-04 15:30:00,72.27,72.27,72.18,72.21,73383.0,65.6057,65.6057,65.524,65.5512,73383.0
2018-01-04 15:40:00,72.21,72.26,72.2,72.23,104476.0,65.5512,65.5966,65.5421,65.5694,104476.0
2018-01-04 15:50:00,72.22,72.26,72.18,72.24,188016.0,65.5603,65.5966,65.524,65.5785,188016.0
2018-01-05 09:30:00,72.16,72.23,71.95,71.98,89875.0,65.5058,65.5694,65.3152,65.3424,89875.0
2018-01-05 09:40:00,72.01,72.34,72.01,72.34,45411.0,65.3697,65.6692,65.3697,65.6692,45411.0
2018-01-05 09:50:00,72.32,72.39,72.19,72.22,32061.0,65.6511,65.7146,65.5331,65.5603,32061.0
2018-01-05 10:00:00,72.23,72.32,72.22,72.27,34541.0,65.5694,65.6511,65.5603,65.6057,34541.0
2018-01-05 10:10:00,72.27,72.31,72.11,72.17,49761.0,65.6057,65.642,65.4604,65.5149,49761.0
2018-01-05 10:20:00,72.17,72.3,72.16,72.28,27387.0,65.5149,65.6329,65.5058,65.6148,27387.0
2018-01-05 10:30:00,72.29,72.39,72.27,72.39,25340.0,65.6238,65.7146,65.6057,65.7146,25340.0
2018-01-05 10:40:00,72.41,72.52,72.39,72.46,35354.0,65.7328,65.8326,65.7146,65.7782,35354.0
2018-01-05 10:50:00,72.43,72.5,72.37,72.49,15286.0,65.7509,65.8145,65.6965,65.8054,15286.0
2018-01-05 11:00:00,72.5,72.55,72.45,72.51,11677.0,65.8145,65.8599,65.7691,65.8236,11677.0
2018-01-05 11:10:00,72.51,72.72,72.51,72.7,38979.0,65.8236,66.0142,65.8236,65.996,38979.0
2018-01-05 11:20:00,72.69,72.75,72.62,72.63,19180.0,65.987,66.0414,65.9234,65.9325,19180.0
2018-01-05 11:30:00,72.64,72.67,72.6,72.65,20042.0,65.9416,65.9688,65.9053,65.9507,20042.0
2018-01-05 11:40:00,72.66,72.71,72.63,72.71,29457.0,65.9597,66.0051,65.9325,66.0051,29457.0
2018-01-05 11:50:00,72.7,72.73,72.65,72.7,21777.0,65.996,66.0233,65.9507,65.996,21777.0
2018-01-05 12:00:00,72.68,72.69,72.53,72.54,10987.0,65.9779,65.987,65.8417,65.8508,10987.0
2018-01-05 12:10:00,72.51,72.57,72.51,72.56,11941.0,65.8236,65.878,65.8236,65.869,11941.0
2018-01-05 12:20:00,72.57,72.69,72.55,72.68,48183.0,65.878,65.987,65.8599,65.9779,48183.0
2018-01-05 12:30:00,72.66,72.69,72.46,72.46,28976.0,65.9597,65.987,65.7782,65.7782,28976.0
2018-01-05 12:40:00,72.47,72.47,72.41,72.44,18641.0,65.7873,65.7873,65.7328,65.76,18641.0
2018-01-05 12:50:00,72.44,72.44,72.33,72.4,42060.0,65.76,65.76,65.6602,65.7237,42060.0
2018-01-05 13:00:00,72.4,72.51,72.39,72.51,19960.0,65.7237,65.8236,65.7146,65.8236,19960.0
2018-01-05 13:10:00,72.5,72.52,72.44,72.48,14022.0,65.8145,65.8326,65.76,65.7963,14022.0
2018-01-05 13:20:00,72.48,72.57,72.45,72.5,18181.0,65.7963,65.878,65.7691,65.8145,18181.0
2018-01-05 13:30:00,72.51,72.57,72.48,72.49,25310.0,65.8236,65.878,65.7963,65.8054,25310.0
2018-01-05 13:40:00,72.49,72.53,72.41,72.44,39925.0,65.8054,65.8417,65.7328,65.76,39925.0
2018-01-05 13:50:00,72.43,72.59,72.42,72.57,102539.0,65.7509,65.8962,65.7419,65.878,102539.0
2018-01-05 14:00:00,72.59,72.63,72.57,72.59,26791.0,65.8962,65.9325,65.878,65.8962,26791.0
2018-01-05 14:10:00,72.62,72.69,72.57,72.66,48250.0,65.9234,65.987,65.878,65.9597,48250.0
2018-01-05 14:20:00,72.66,72.76,72.59,72.76,38242.0,65.9597,66.0505,65.8962,66.0505,38242.0
2018-01-05 14:30:00,72.76,72.87,72.73,72.85,40901.0,66.0505,66.1504,66.0233,66.1322,40901.0
2018-01-05 14:40:00,72.85,72.87,72.76,72.77,35908.0,66.1322,66.1504,66.0505,66.0596,35908.0
2018-01-05 14:50:00,72.76,72.76,72.65,72.67,15070.0,66.0505,66.0505,65.9507,65.9688,15070.0
2018-01-05 15:00:00,72.69,72.81,72.68,72.81,33523.0,65.987,66.0959,65.9779,66.0959,33523.0
2018-01-05 15:10:00,72.8,72.8,72.75,72.77,27081.0,66.0868,66.0868,66.0414,66.0596,27081.0
2018-01-05 15:20:00,72.77,72.79,72.75,72.78,32994.0,66.0596,66.0777,66.0414,66.0687,32994.0
2018-01-05 15:30:00,72.79,72.85,72.79,72.82,48743.0,66.0777,66.1322,66.0777,66.105,48743.0
2018-01-05 15:40:00,72.83,72.85,72.73,72.82,70521.0,66.1141,66.1322,66.0233,66.105,70521.0
2018-01-05 15:50:00,72.83,72.89,72.8,72.83,156605.0,66.1141,66.1685,66.0868,66.1141,156605.0
2018-01-08 09:30:00,72.91,72.99,72.59,72.69,73259.0,66.1867,66.2593,65.8962,65.987,73259.0
2018-01-08 09:40:00,72.73,72.92,72.73,72.9,46482.0,66.0233,66.1958,66.0233,66.1776,46482.0
2018-01-08 09:50:00,72.93,73.34,72.89,73.31,147074.0,66.2048,66.577,66.1685,66.5498,147074.0
2018-01-08 10:00:00,73.31,73.31,72.98,73.0,62062.0,66.5498,66.5498,66.2502,66.2684,62062.0
2018-01-08 10:10:00,73.01,73.15,72.94,73.01,26380.0,66.2775,66.4045,66.2139,66.2775,26380.0
2018-01-08 10:20:00,73.0,73.09,72.97,72.98,8574.0,66.2684,66.3501,66.2411,66.2502,8574.0
2018-01-08 10:30:00,72.98,73.04,72.96,73.03,17717.0,66.2502,66.3047,66.2321,66.2956,17717.0
2018-01-08 10:40:00,73.03,73.04,72.89,72.89,88391.0,66.2956,66.3047,66.1685,66.1685,88391.0
2018-01-08 10:50:00,72.9,72.91,72.7,72.73,23874.0,66.1776,66.1867,65.996,66.0233,23874.0
2018-01-08 11:00:00,72.72,72.79,72.72,72.76,37492.0,66.0142,66.0777,66.0142,66.0505,37492.0
2018-01-08 11:10:00,72.74,72.93,72.74,72.93,23768.0,66.0324,66.2048,66.0324,66.2048,23768.0
2018-01-08 11:20:00,72.93,73.08,72.9,73.05,27024.0,66.2048,66.341,66.1776,66.3138,27024.0
2018-01-08 11:30:00,73.05,73.16,73.04,73.12,18732.0,66.3138,66.4136,66.3047,66.3773,18732.0
2018-01-08 11:40:00,73.12,73.18,73.06,73.06,13725.0,66.3773,66.4318,66.3228,66.3228,13725.0
2018-01-08 11:50:00,73.07,73.08,73.0,73.0,15903.0,66.3319,66.341,66.2684,66.2684,15903.0
2018-01-08 12:00:00,73.01,73.05,73.01,73.03,6875.0,66.2775,66.3138,66.2775,66.2956,6875.0
2018-01-08 12:10:00,73.05,73.07,73.01,73.06,13577.0,66.3138,66.3319,66.2775,66.3228,13577.0
2018-01-08 12:20:00,73.06,73.06,72.99,73.03,55415.0,66.3228,66.3228,66.2593,66.2956,55415.0
2018-01-08 12:30:00,73.03,73.07,72.95,73.01,48055.0,66.2956,66.3319,66.223,66.2775,48055.0
2018-01-08 12:40:00,73.0,73.05,72.97,73.03,21976.0,66.2684,66.3138,66.2411,66.2956,21976.0
2018-01-08 12:50:00,73.03,73.1,73.03,73.06,10239.0,66.2956,66.3592,66.2956,66.3228,10239.0
2018-01-08 13:00:00,73.06,73.12,73.05,73.12,11153.0,66.3228,66.3773,66.3138,66.3773,11153.0
2018-01-08 13:10:00,73.11,73.15,73.07,73.14,11432.0,66.3682,66.4045,66.3319,66.3955,11432.0
2018-01-08 13:20:00,73.14,73.14,73.07,73.09,11322.0,66.3955,66.3955,66.3319,66.3501,11322.0
2018-01-08 13:30:00,73.08,73.1,73.04,73.06,14222.0,66.341,66.3592,66.3047,66.3228,14222.0
2018-01-08 13:40:00,73.07,73.11,73.06,73.06,17442.0,66.3319,66.3682,66.3228,66.3228,17442.0
2018-01-08 13:50:00,73.06,73.08,73.02,73.08,14337.0,66.3228,66.341,66.2865,66.341,14337.0
2018-01-08 14:00:00,73.08,73.12,73.06,73.12,19198.0,66.341,66.3773,66.3228,66.3773,19198.0
2018-01-08 14:10:00,73.13,73.16,73.08,73.1,20067.0,66.3864,66.4136,66.341,66.3592,20067.0
2018-01-08 14:20:00,73.11,73.13,73.08,73.11,13706.0,66.3682,66.3864,66.341,66.3682,13706.0
2018-01-08 14:30:00,73.1,73.12,73.08,73.11,13106.0,66.3592,66.3773,66.341,66.3682,13106.0
2018-01-08 14:40:00,73.11,73.13,73.07,73.12,14761.0,66.3682,66.3864,66.3319,66.3773,14761.0
2018-01-08 14:50:00,73.13,73.17,73.11,73.14,20671.0,66.3864,66.4227,66.3682,66.3955,20671.0
2018-01-08 15:00:00,73.13,73.13,73.02,73.05,23378.0,66.3864,66.3864,66.2865,66.3138,23378.0
2018-01-08 15:10:00,73.04,73.05,73.01,73.03,34078.0,66.3047,66.3138,66.2775,66.2956,34078.0
2018-01-08 15:20:00,73.03,73.04,72.93,72.97,38122.0,66.2956,66.3047,66.2048,66.2411,38122.0
2018-01-08 15:30:00,72.96,73.0,72.95,72.95,128508.0,66.2321,66.2684,66.223,66.223,128508.0
2018-01-08 15:40:00,72.95,73.17,72.95,73.16,102108.0,66.223,66.4227,66.223,66.4136,102108.0
2018-01-08 15:50:00,73.16,73.21,73.12,73.13,230575.0,66.4136,66.459,66.3773,66.3864,230575.0
2018-01-09 09:30:00,73.25,73.72,73.25,73.37,38171.0,66.4953,66.922,66.4953,66.6043,38171.0
2018-01-09 09:40:00,73.43,73.56,73.31,73.31,32361.0,66.6587,66.7767,66.5498,66.5498,32361.0
2018-01-09 09:50:00,73.31,73.42,73.2,73.39,40785.0,66.5498,66.6496,66.4499,66.6224,40785.0
2018-01-09 10:00:00,73.38,73.72,73.34,73.7,36708.0,66.6133,66.922,66.577,66.9038,36708.0
2018-01-09 10:10:00,73.68,73.92,73.63,73.92,47694.0,66.8857,67.1035,66.8403,67.1035,47694.0
2018-01-09 10:20:00,73.93,74.01,73.89,73.97,46798.0,67.1126,67.1852,67.0763,67.1489,46798.0
2018-01-09 10:30:00,73.97,74.05,73.89,73.92,54927.0,67.1489,67.2216,67.0763,67.1035,54927.0
2018-01-09 10:40:00,73.94,74.01,73.81,73.87,161641.0,67.1217,67.1852,67.0037,67.0582,161641.0
2018-01-09 10:50:00,73.88,73.89,73.77,73.86,20363.0,67.0672,67.0763,66.9674,67.0491,20363.0
2018-01-09 11:00:00,73.86,73.94,73.75,73.76,24572.0,67.0491,67.1217,66.9492,66.9583,24572.0
2018-01-09 11:10:00,73.76,74.03,73.72,74.03,51405.0,66.9583,67.2034,66.922,67.2034,51405.0
2018-01-09 11:20:00,74.06,74.06,73.89,73.94,23712.0,67.2306,67.2306,67.0763,67.1217,23712.0
2018-01-09 11:30:00,73.96,73.99,73.9,73.93,17818.0,67.1399,67.1671,67.0854,67.1126,17818.0
2018-01-09 11:40:00,73.92,74.03,73.86,74.0,22633.0,67.1035,67.2034,67.0491,67.1762,22633.0
2018-01-09 11:50:00,73.98,74.03,73.93,74.02,22218.0,67.158,67.2034,67.1126,67.1943,22218.0
2018-01-09 12:00:00,74.02,74.12,74.01,74.1,28617.0,67.1943,67.2851,67.1852,67.2669,28617.0
2018-01-09 12:10:00,74.08,74.12,74.04,74.07,27946.0,67.2488,67.2851,67.2125,67.2397,27946.0
2018-01-09 12:20:00,74.04,74.09,74.0,74.07,22288.0,67.2125,67.2579,67.1762,67.2397,22288.0
2018-01-09 12:30:00,74.09,74.29,74.07,74.25,56862.0,67.2579,67.4394,67.2397,67.4031,56862.0
2018-01-09 12:40:00,74.25,74.34,74.23,74.26,32908.0,67.4031,67.4848,67.385,67.4122,32908.0
2018-01-09 12:50:00,74.26,74.28,74.18,74.25,28437.0,67.4122,67.4303,67.3396,67.4031,28437.0
2018-01-09 13:00:00,74.25,74.33,74.24,74.29,26370.0,67.4031,67.4757,67.394,67.4394,26370.0
2018-01-09 13:10:00,74.29,74.29,74.21,74.25,25102.0,67.4394,67.4394,67.3668,67.4031,25102.0
2018-01-09 13:20:00,74.26,74.33,74.24,74.31,26660.0,67.4122,67.4757,67.394,67.4576,26660.0
2018-01-09 13:30:00,74.31,74.31,74.25,74.28,18500.0,67.4576,67.4576,67.4031,67.4303,18500.0
2018-01-09 13:40:00,74.28,74.29,74.22,74.25,25533.0,67.4303,67.4394,67.3759,67.4031,25533.0
2018-01-09 13:50:00,74.26,74.32,74.26,74.31,19471.0,67.4122,67.4667,67.4122,67.4576,19471.0
2018-01-09 14:00:00,74.31,74.32,74.27,74.28,25236.0,67.4576,67.4667,67.4213,67.4303,25236.0
2018-01-09 14:10:00,74.28,74.28,74.22,74.24,39121.0,67.4303,67.4303,67.3759,67.394,39121.0
2018-01-09 14:20:00,74.25,74.28,74.24,74.27,33744.0,67.4031,67.4303,67.394,67.4213,33744.0
2018-01-09 14:30:00,74.26,74.31,74.25,74.31,31999.0,67.4122,67.4576,67.4031,67.4576,31999.0
2018-01-09 14:40:00,74.31,74.32,74.25,74.28,24957.0,67.4576,67.4667,67.4031,67.4303,24957.0
2018-01-09 14:50:00,74.28,74.29,74.19,74.2,33130.0,67.4303,67.4394,67.3486,67.3577,33130.0
2018-01-09 15:00:00,74.2,74.27,74.17,74.22,62989.0,67.3577,67.4213,67.3305,67.3759,62989.0
2018-01-09 15:10:00,74.21,74.28,74.2,74.25,53758.0,67.3668,67.4303,67.3577,67.4031,53758.0
2018-01-09 15:20:00,74.25,74.26,74.18,74.19,51137.0,67.4031,67.4122,67.3396,67.3486,51137.0
2018-01-09 15:30:00,74.19,74.29,74.19,74.27,80407.0,67.3486,67.4394,67.3486,67.4213,80407.0
2018-01-09 15:40:00,74.27,74.29,74.07,74.08,119607.0,67.4213,67.4394,67.2397,67.2488,119607.0
2018-01-09 15:50:00,74.09,74.15,74.01,74.06,258048.0,67.2579,67.3123,67.1852,67.2306,258048.0
2018-01-10 09:30:00,74.1,74.34,73.98,74.24,64934.0,67.2669,67.4848,67.158,67.394,64934.0
2018-01-10 09:40:00,74.23,74.23,73.81,73.84,87205.0,67.385,67.385,67.0037,67.0309,87205.0
2018-01-10 09:50:00,73.85,74.47,73.76,74.4,178016.0,67.04,67.6028,66.9583,67.5393,178016.0
2018-01-10 10:00:00,74.38,74.39,74.1,74.15,102270.0,67.5211,67.5302,67.2669,67.3123,102270.0
2018-01-10 10:10:00,74.16,74.4,74.15,74.28,96361.0,67.3214,67.5393,67.3123,67.4303,96361.0
2018-01-10 10:20:00,74.28,74.45,74.23,74.36,37071.0,67.4303,67.5847,67.385,67.503,37071.0
2018-01-10 10:30:00,74.34,74.36,74.25,74.28,37066.0,67.4848,67.503,67.4031,67.4303,37066.0
2018-01-10 10:40:00,74.26,74.38,74.25,74.32,99963.0,67.4122,67.5211,67.4031,67.4667,99963.0
2018-01-10 10:50:00,74.33,74.35,74.13,74.23,49043.0,67.4757,67.4939,67.2942,67.385,49043.0
2018-01-10 11:00:00,74.24,74.27,74.18,74.2,27499.0,67.394,67.4213,67.3396,67.3577,27499.0
2018-01-10 11:10:00,74.2,74.23,74.15,74.15,17106.0,67.3577,67.385,67.3123,67.3123,17106.0
2018-01-10 11:20:00,74.15,74.31,74.14,74.21,49952.0,67.3123,67.4576,67.3033,67.3668,49952.0
2018-01-10 11:30:00,74.21,74.32,74.13,74.32,23688.0,67.3668,67.4667,67.2942,67.4667,23688.0
2018-01-10 11:40:00,74.34,74.38,74.3,74.34,20027.0,67.4848,67.5211,67.4485,67.4848,20027.0
2018-01-10 11:50:00,74.34,74.41,74.3,74.37,26818.0,67.4848,67.5484,67.4485,67.512,26818.0
2018-01-10 12:00:00,74.36,74.36,74.22,74.26,35770.0,67.503,67.503,67.3759,67.4122,35770.0
2018-01-10 12:10:00,74.25,74.27,74.15,74.16,38761.0,67.4031,67.4213,67.3123,67.3214,38761.0
2018-01-10 12:20:00,74.16,74.34,74.15,74.29,49245.0,67.3214,67.4848,67.3123,67.4394,49245.0
2018-01-10 12:30:00,74.29,74.32,74.18,74.18,17323.0,67.4394,67.4667,67.3396,67.3396,17323.0
2018-01-10 12:40:00,74.18,74.28,74.17,74.26,50905.0,67.3396,67.4303,67.3305,67.4122,50905.0
2018-01-10 12:50:00,74.25,74.36,74.24,74.33,13026.0,67.4031,67.503,67.394,67.4757,13026.0
2018-01-10 13:00:00,74.34,74.37,74.29,74.3,12828.0,67.4848,67.512,67.4394,67.4485,12828.0
2018-01-10 13:10:00,74.3,74.32,74.26,74.29,19306.0,67.4485,67.4667,67.4122,67.4394,19306.0
2018-01-10 13:20:00,74.29,74.3,74.22,74.29,19377.0,67.4394,67.4485,67.3759,67.4394,19377.0
2018-01-10 13:30:00,74.28,74.33,74.26,74.32,15052.0,67.4303,67.4757,67.4122,67.4667,15052.0
2018-01-10 13:40:00,74.33,74.38,74.31,74.35,9956.0,67.4757,67.5211,67.4576,67.4939,9956.0
2018-01-10 13:50:00,74.35,74.36,74.31,74.34,43960.0,67.4939,67.503,67.4576,67.4848,43960.0
2018-01-10 14:00:00,74.33,74.39,74.32,74.39,43465.0,67.4757,67.5302,67.4667,67.5302,43465.0
2018-01-10 14:10:00,74.38,74.43,74.35,74.38,24063.0,67.5211,67.5665,67.4939,67.5211,24063.0
2018-01-10 14:20:00,74.38,74.41,74.34,74.4,35939.0,67.5211,67.5484,67.4848,67.5393,35939.0
2018-01-10 14:30:00,74.4,74.45,74.35,74.36,26724.0,67.5393,67.5847,67.4939,67.503,26724.0
2018-01-10 14:40:00,74.37,74.41,74.3,74.41,47545.0,67.512,67.5484,67.4485,67.5484,47545.0
2018-01-10 14:50:00,74.41,74.44,74.38,74.41,30515.0,67.5484,67.5756,67.5211,67.5484,30515.0
2018-01-10 15:00:00,74.41,74.48,74.4,74.47,35266.0,67.5484,67.6119,67.5393,67.6028,35266.0
2018-01-10 15:10:00,74.47,74.47,74.37,74.4,59672.0,67.6028,67.6028,67.512,67.5393,59672.0
2018-01-10 15:20:00,74.4,74.45,74.38,74.4,50928.0,67.5393,67.5847,67.5211,67.5393,50928.0
2018-01-10 15:30:00,74.4,74.55,74.4,74.5,57596.0,67.5393,67.6754,67.5393,67.6301,57596.0
2018-01-10 15:40:00,74.51,74.53,74.46,74.5,100187.0,67.6391,67.6573,67.5937,67.6301,100187.0
2018-01-10 15:50:00,74.51,74.52,74.41,74.47,255770.0,67.6391,67.6482,67.5484,67.6028,255770.0
2018-01-11 09:30:00,74.46,74.61,74.29,74.3,47809.0,67.5937,67.7299,67.4394,67.4485,47809.0
2018-01-11 09:40:00,74.32,74.32,74.09,74.13,97967.0,67.4667,67.4667,67.2579,67.2942,97967.0
2018-01-11 09:50:00,74.14,74.6,74.14,74.55,51549.0,67.3033,67.7208,67.3033,67.6754,51549.0
2018-01-11 10:00:00,74.53,74.54,74.3,74.34,32138.0,67.6573,67.6664,67.4485,67.4848,32138.0
2018-01-11 10:10:00,74.34,74.49,74.29,74.36,73071.0,67.4848,67.621,67.4394,67.503,73071.0
2018-01-11 10:20:00,74.36,74.41,74.3,74.37,87495.0,67.503,67.5484,67.4485,67.512,87495.0
2018-01-11 10:30:00,74.38,74.39,74.18,74.21,34857.0,67.5211,67.5302,67.3396,67.3668,34857.0
2018-01-11 10:40:00,74.21,74.5,74.19,74.47,289708.0,67.3668,67.6301,67.3486,67.6028,289708.0
2018-01-11 10:50:00,74.49,74.53,74.23,74.3,47715.0,67.621,67.6573,67.385,67.4485,47715.0
2018-01-11 11:00:00,74.3,74.33,74.26,74.31,31533.0,67.4485,67.4757,67.4122,67.4576,31533.0
2018-01-11 11:10:00,74.31,74.31,74.25,74.26,28442.0,67.4576,67.4576,67.4031,67.4122,28442.0
2018-01-11 11:20:00,74.26,74.3,74.25,74.25,59046.0,67.4122,67.4485,67.4031,67.4031,59046.0
2018-01-11 11:30:00,74.25,74.26,74.12,74.19,35762.0,67.4031,67.4122,67.2851,67.3486,35762.0
2018-01-11 11:40:00,74.17,74.17,74.02,74.06,20693.0,67.3305,67.3305,67.1943,67.2306,20693.0
2018-01-11 11:50:00,74.05,74.09,74.02,74.08,21083.0,67.2216,67.2579,67.1943,67.2488,21083.0
2018-01-11 12:00:00,74.08,74.25,74.07,74.25,24209.0,67.2488,67.4031,67.2397,67.4031,24209.0
2018-01-11 12:10:00,74.25,74.27,74.16,74.16,23103.0,67.4031,67.4213,67.3214,67.3214,23103.0
2018-01-11 12:20:00,74.16,74.19,74.13,74.18,26871.0,67.3214,67.3486,67.2942,67.3396,26871.0
2018-01-11 12:30:00,74.18,74.24,74.15,74.24,38812.0,67.3396,67.394,67.3123,67.394,38812.0
2018-01-11 12:40:00,74.24,74.33,74.22,74.3,17710.0,67.394,67.4757,67.3759,67.4485,17710.0
2018-01-11 12:50:00,74.3,74.3,74.26,74.27,14292.0,67.4485,67.4485,67.4122,67.4213,14292.0
2018-01-11 13:00:00,74.26,74.34,74.23,74.32,23206.0,67.4122,67.4848,67.385,67.4667,23206.0
2018-01-11 13:10:00,74.33,74.4,74.31,74.4,22781.0,67.4757,67.5393,67.4576,67.5393,22781.0
2018-01-11 13:20:00,74.4,74.43,74.3,74.31,16113.0,67.5393,67.5665,67.4485,67.4576,16113.0
2018-01-11 13:30:00,74.31,74.32,74.26,74.3,17161.0,67.4576,67.4667,67.4122,67.4485,17161.0
2018-01-11 13:40:00,74.3,74.33,74.29,74.31,16923.0,67.4485,67.4757,67.4394,67.4576,16923.0
2018-01-11 13:50:00,74.31,74.33,74.26,74.27,15373.0,67.4576,67.4757,67.4122,67.4213,15373.0
2018-01-11 14:00:00,74.27,74.4,74.27,74.38,30430.0,67.4213,67.5393,67.4213,67.5211,30430.0
2018-01-11 14:10:00,74.38,74.39,74.29,74.32,23375.0,67.5211,67.5302,67.4394,67.4667,23375.0
2018-01-11 14:20:00,74.33,74.36,74.3,74.35,18558.0,67.4757,67.503,67.4485,67.4939,18558.0
2018-01-11 14:30:00,74.35,74.37,74.27,74.27,21694.0,67.4939,67.512,67.4213,67.4213,21694.0
2018-01-11 14:40:00,74.28,74.3,74.26,74.28,33263.0,67.4303,67.4485,67.4122,67.4303,33263.0
2018-01-11 14:50:00,74.28,74.31,74.24,74.31,29085.0,67.4303,67.4576,67.394,67.4576,29085.0
2018-01-11 15:00:00,74.3,74.39,74.3,74.34,34311.0,67.4485,67.5302,67.4485,67.4848,34311.0
2018-01-11 15:10:00,74.34,74.36,74.29,74.36,31869.0,67.4848,67.503,67.4394,67.503,31869.0
2018-01-11 15:20:00,74.36,74.37,74.32,74.37,32379.0,67.503,67.512,67.4667,67.512,32379.0
2018-01-11 15:30:00,74.36,74.4,74.28,74.33,60099.0,67.503,67.5393,67.4303,67.4757,60099.0
2018-01-11 15:40:00,74.33,74.34,74.28,74.28,63226.0,67.4757,67.4848,67.4303,67.4303,63226.0
2018-01-11 15:50:00,74.29,74.41,74.29,74.38,174368.0,67.4394,67.5484,67.4394,67.5211,174368.0
2018-01-12 09:30:00,74.61,74.74,74.49,74.66,49313.0,67.7299,67.8479,67.621,67.7753,49313.0
2018-01-12 09:40:00,74.62,74.76,74.54,74.76,33944.0,67.739,67.8661,67.6664,67.8661,33944.0
2018-01-12 09:50:00,74.77,75.0,74.77,74.85,93546.0,67.8752,68.0839,67.8752,67.9478,93546.0
2018-01-12 10:00:00,74.85,74.85,74.62,74.63,43062.0,67.9478,67.9478,67.739,67.7481,43062.0
2018-01-12 10:10:00,74.63,74.82,74.63,74.79,29005.0,67.7481,67.9205,67.7481,67.8933,29005.0
2018-01-12 10:20:00,74.79,74.83,74.68,74.8,22772.0,67.8933,67.9296,67.7935,67.9024,22772.0
2018-01-12 10:30:00,74.79,74.81,74.74,74.79,28084.0,67.8933,67.9115,67.8479,67.8933,28084.0
2018-01-12 10:40:00,74.79,74.91,74.78,74.9,21500.0,67.8933,68.0022,67.8842,67.9932,21500.0
2018-01-12 10:50:00,74.93,74.99,74.9,74.92,22569.0,68.0204,68.0749,67.9932,68.0113,22569.0
2018-01-12 11:00:00,74.92,74.93,74.84,74.84,16818.0,68.0113,68.0204,67.9387,67.9387,16818.0
2018-01-12 11:10:00,74.84,74.88,74.7,74.84,22984.0,67.9387,67.975,67.8116,67.9387,22984.0
2018-01-12 11:20:00,74.84,74.88,74.82,74.85,18236.0,67.9387,67.975,67.9205,67.9478,18236.0
2018-01-12 11:30:00,74.86,74.89,74.84,74.86,16689.0,67.9569,67.9841,67.9387,67.9569,16689.0
2018-01-12 11:40:00,74.87,74.87,74.81,74.85,16952.0,67.9659,67.9659,67.9115,67.9478,16952.0
2018-01-12 11:50:00,74.85,74.86,74.8,74.83,27958.0,67.9478,67.9569,67.9024,67.9296,27958.0
2018-01-12 12:00:00,74.82,74.87,74.81,74.86,16928.0,67.9205,67.9659,67.9115,67.9569,16928.0
2018-01-12 12:10:00,74.87,74.92,74.84,74.88,17746.0,67.9659,68.0113,67.9387,67.975,17746.0
2018-01-12 12:20:00,74.89,74.95,74.89,74.94,28060.0,67.9841,68.0386,67.9841,68.0295,28060.0
2018-01-12 12:30:00,74.93,74.96,74.92,74.94,23276.0,68.0204,68.0476,68.0113,68.0295,23276.0
2018-01-12 12:40:00,74.94,74.96,74.92,74.95,20586.0,68.0295,68.0476,68.0113,68.0386,20586.0
2018-01-12 12:50:00,74.95,74.97,74.93,74.95,11916.0,68.0386,68.0567,68.0204,68.0386,11916.0
2018-01-12 13:00:00,74.97,75.01,74.9,74.92,21991.0,68.0567,68.093,67.9932,68.0113,21991.0
2018-01-12 13:10:00,74.92,74.92,74.85,74.88,12508.0,68.0113,68.0113,67.9478,67.975,12508.0
2018-01-12 13:20:00,74.89,74.91,74.85,74.87,11293.0,67.9841,68.0022,67.9478,67.9659,11293.0
2018-01-12 13:30:00,74.89,74.92,74.84,74.86,15761.0,67.9841,68.0113,67.9387,67.9569,15761.0
2018-01-12 13:40:00,74.86,74.93,74.86,74.92,11279.0,67.9569,68.0204,67.9569,68.0113,11279.0
2018-01-12 13:50:00,74.92,74.95,74.85,74.87,19545.0,68.0113,68.0386,67.9478,67.9659,19545.0
2018-01-12 14:00:00,74.87,74.95,74.87,74.93,19762.0,67.9659,68.0386,67.9659,68.0204,19762.0
2018-01-12 14:10:00,74.94,74.95,74.89,74.92,26472.0,68.0295,68.0386,67.9841,68.0113,26472.0
2018-01-12 14:20:00,74.9,74.95,74.9,74.94,26441.0,67.9932,68.0386,67.9932,68.0295,26441.0
2018-01-12 14:30:00,74.94,74.96,74.88,74.88,31530.0,68.0295,68.0476,67.975,67.975,31530.0
2018-01-12 14:40:00,74.89,74.94,74.85,74.92,47316.0,67.9841,68.0295,67.9478,68.0113,47316.0
2018-01-12 14:50:00,74.91,74.97,74.9,74.95,29714.0,68.0022,68.0567,67.9932,68.0386,29714.0
2018-01-12 15:00:00,74.95,74.96,74.91,74.93,25505.0,68.0386,68.0476,68.0022,68.0204,25505.0
2018-01-12 15:10:00,74.92,74.92,74.82,74.83,24872.0,68.0113,68.0113,67.9205,67.9296,24872.0
2018-01-12 15:20:00,74.83,74.85,74.79,74.79,37395.0,67.9296,67.9478,67.8933,67.8933,37395.0
2018-01-12 15:30:00,74.78,74.84,74.77,74.79,47058.0,67.8842,67.9387,67.8752,67.8933,47058.0
2018-01-12 15:40:00,74.79,74.92,74.78,74.89,62971.0,67.8933,68.0113,67.8842,67.9841,62971.0
2018-01-12 15:50:00,74.9,74.92,74.75,74.79,151295.0,67.9932,68.0113,67.857,67.8933,151295.0
2018-01-16 09:30:00,74.99,75.22,74.94,75.2,117743.0,68.0749,68.2837,68.0295,68.2655,117743.0
2018-01-16 09:40:00,75.2,75.52,75.2,75.33,34477.0,68.2655,68.556,68.2655,68.3835,34477.0
2018-01-16 09:50:00,75.34,75.58,75.28,75.48,65079.0,68.3926,68.6105,68.3381,68.5197,65079.0
2018-01-16 10:00:00,75.5,75.53,75.35,75.49,36920.0,68.5378,68.5651,68.4017,68.5288,36920.0
2018-01-16 10:10:00,75.49,75.51,75.4,75.5,23814.0,68.5288,68.5469,68.4471,68.5378,23814.0
2018-01-16 10:20:00,75.51,75.55,75.31,75.35,48921.0,68.5469,68.5832,68.3654,68.4017,48921.0
2018-01-16 10:30:00,75.36,75.36,75.25,75.3,44155.0,68.4108,68.4108,68.3109,68.3563,44155.0
2018-01-16 10:40:00,75.28,75.41,75.27,75.37,33728.0,68.3381,68.4561,68.3291,68.4198,33728.0
2018-01-16 10:50:00,75.37,75.45,75.31,75.31,91326.0,68.4198,68.4925,68.3654,68.3654,91326.0
2018-01-16 11:00:00,75.33,75.41,75.23,75.23,27817.0,68.3835,68.4561,68.2927,68.2927,27817.0
2018-01-16 11:10:00,75.24,75.41,75.24,75.39,66519.0,68.3018,68.4561,68.3018,68.438,66519.0
2018-01-16 11:20:00,75.42,75.44,75.24,75.39,108485.0,68.4652,68.4834,68.3018,68.438,108485.0
2018-01-16 11:30:00,75.39,75.55,75.36,75.48,48080.0,68.438,68.5832,68.4108,68.5197,48080.0
2018-01-16 11:40:00,75.48,75.51,75.22,75.36,27169.0,68.5197,68.5469,68.2837,68.4108,27169.0
2018-01-16 11:50:00,75.36,75.36,75.12,75.13,22238.0,68.4108,68.4108,68.1929,68.202,22238.0
2018-01-16 12:00:00,75.14,75.3,75.11,75.23,28230.0,68.211,68.3563,68.1838,68.2927,28230.0
2018-01-16 12:10:00,75.23,75.25,75.16,75.19,24830.0,68.2927,68.3109,68.2292,68.2564,24830.0
2018-01-16 12:20:00,75.19,75.22,75.03,75.04,12709.0,68.2564,68.2837,68.1112,68.1203,12709.0
2018-01-16 12:30:00,75.05,75.08,74.98,75.03,19284.0,68.1293,68.1566,68.0658,68.1112,19284.0
2018-01-16 12:40:00,75.04,75.05,74.89,75.02,27130.0,68.1203,68.1293,67.9841,68.1021,27130.0
2018-01-16 12:50:00,75.01,75.01,74.92,74.93,17145.0,68.093,68.093,68.0113,68.0204,17145.0
2018-01-16 13:00:00,74.92,75.01,74.92,74.97,12095.0,68.0113,68.093,68.0113,68.0567,12095.0
2018-01-16 13:10:00,74.96,74.96,74.86,74.89,26873.0,68.0476,68.0476,67.9569,67.9841,26873.0
2018-01-16 13:20:00,74.89,74.89,74.79,74.82,18030.0,67.9841,67.9841,67.8933,67.9205,18030.0
2018-01-16 13:30:00,74.81,74.85,74.76,74.8,17452.0,67.9115,67.9478,67.8661,67.9024,17452.0
2018-01-16 13:40:00,74.8,74.81,74.75,74.75,15517.0,67.9024,67.9115,67.857,67.857,15517.0
2018-01-16 13:50:00,74.75,74.75,74.65,74.73,19375.0,67.857,67.857,67.7662,67.8388,19375.0
2018-01-16 14:00:00,74.73,74.77,74.69,74.72,11581.0,67.8388,67.8752,67.8025,67.8298,11581.0
2018-01-16 14:10:00,74.71,74.72,74.59,74.63,15788.0,67.8207,67.8298,67.7118,67.7481,15788.0
2018-01-16 14:20:00,74.64,74.64,74.55,74.57,18369.0,67.7571,67.7571,67.6754,67.6936,18369.0
2018-01-16 14:30:00,74.57,74.65,74.56,74.57,22128.0,67.6936,67.7662,67.6845,67.6936,22128.0
2018-01-16 14:40:00,74.55,74.57,74.34,74.45,22797.0,67.6754,67.6936,67.4848,67.5847,22797.0
2018-01-16 14:50:00,74.45,74.5,74.42,74.46,21298.0,67.5847,67.6301,67.5574,67.5937,21298.0
2018-01-16 15:00:00,74.47,74.67,74.47,74.66,25129.0,67.6028,67.7844,67.6028,67.7753,25129.0
2018-01-16 15:10:00,74.67,74.68,74.55,74.61,33070.0,67.7844,67.7935,67.6754,67.7299,33070.0
2018-01-16 15:20:00,74.63,74.73,74.59,74.72,40371.0,67.7481,67.8388,67.7118,67.8298,40371.0
2018-01-16 15:30:00,74.73,74.77,74.65,74.74,51796.0,67.8388,67.8752,67.7662,67.8479,51796.0
2018-01-16 15:40:00,74.74,74.78,74.66,74.71,76300.0,67.8479,67.8842,67.7753,67.8207,76300.0
2018-01-16 15:50:00,74.71,74.73,74.53,74.58,182877.0,67.8207,67.8388,67.6573,67.7027,182877.0
2018-01-17 09:30:00,74.89,75.0,74.71,74.88,29897.0,67.9841,68.0839,67.8207,67.975,29897.0
2018-01-17 09:40:00,74.85,74.95,74.71,74.86,19782.0,67.9478,68.0386,67.8207,67.9569,19782.0
2018-01-17 09:50:00,74.83,74.83,74.56,74.56,25049.0,67.9296,67.9296,67.6845,67.6845,25049.0
2018-01-17 10:00:00,74.61,74.82,74.58,74.75,37750.0,67.7299,67.9205,67.7027,67.857,37750.0
2018-01-17 10:10:00,74.76,74.79,74.67,74.72,28845.0,67.8661,67.8933,67.7844,67.8298,28845.0
2018-01-17 10:20:00,74.72,74.87,74.65,74.65,44492.0,67.8298,67.9659,67.7662,67.7662,44492.0
2018-01-17 10:30:00,74.68,74.75,74.61,74.63,26090.0,67.7935,67.857,67.7299,67.7481,26090.0
2018-01-17 10:40:00,74.6,74.67,74.51,74.63,25126.0,67.7208,67.7844,67.6391,67.7481,25126.0
2018-01-17 10:50:00,74.62,74.62,74.42,74.52,27098.0,67.739,67.739,67.5574,67.6482,27098.0
2018-01-17 11:00:00,74.53,74.57,74.44,74.57,21030.0,67.6573,67.6936,67.5756,67.6936,21030.0
2018-01-17 11:10:00,74.6,74.71,74.6,74.62,22198.0,67.7208,67.8207,67.7208,67.739,22198.0
2018-01-17 11:20:00,74.63,74.63,74.55,74.56,28600.0,67.7481,67.7481,67.6754,67.6845,28600.0
2018-01-17 11:30:00,74.55,74.63,74.49,74.53,31279.0,67.6754,67.7481,67.621,67.6573,31279.0
2018-01-17 11:40:00,74.52,74.57,74.51,74.54,28488.0,67.6482,67.6936,67.6391,67.6664,28488.0
2018-01-17 11:50:00,74.55,74.6,74.49,74.52,29115.0,67.6754,67.7208,67.621,67.6482,29115.0
2018-01-17 12:00:00,74.53,74.7,74.52,74.7,13962.0,67.6573,67.8116,67.6482,67.8116,13962.0
2018-01-17 12:10:00,74.7,74.7,74.63,74.64,21822.0,67.8116,67.8116,67.7481,67.7571,21822.0
2018-01-17 12:20:00,74.64,74.77,74.58,74.74,74767.0,67.7571,67.8752,67.7027,67.8479,74767.0
2018-01-17 12:30:00,74.74,74.76,74.65,74.71,21256.0,67.8479,67.8661,67.7662,67.8207,21256.0
2018-01-17 12:40:00,74.7,74.8,74.69,74.77,13871.0,67.8116,67.9024,67.8025,67.8752,13871.0
2018-01-17 12:50:00,74.77,74.83,74.77,74.81,11727.0,67.8752,67.9296,67.8752,67.9115,11727.0
2018-01-17 13:00:00,74.8,74.86,74.76,74.76,17536.0,67.9024,67.9569,67.8661,67.8661,17536.0
2018-01-17 13:10:00,74.75,74.8,74.73,74.76,19122.0,67.857,67.9024,67.8388,67.8661,19122.0
2018-01-17 13:20:00,74.76,74.88,74.75,74.8,21231.0,67.8661,67.975,67.857,67.9024,21231.0
2018-01-17 13:30:00,74.8,74.88,74.79,74.86,15970.0,67.9024,67.975,67.8933,67.9569,15970.0
2018-01-17 13:40:00,74.87,74.91,74.82,74.89,15017.0,67.9659,68.0022,67.9205,67.9841,15017.0
2018-01-17 13:50:00,74.89,74.92,74.85,74.87,22129.0,67.9841,68.0113,67.9478,67.9659,22129.0
2018-01-17 14:00:00,74.86,74.96,74.84,74.88,32520.0,67.9569,68.0476,67.9387,67.975,32520.0
2018-01-17 14:10:00,74.89,74.98,74.88,74.96,38340.0,67.9841,68.0658,67.975,68.0476,38340.0
2018-01-17 14:20:00,74.96,75.03,74.91,74.96,20703.0,68.0476,68.1112,68.0022,68.0476,20703.0
2018-01-17 14:30:00,74.96,74.99,74.91,74.91,47861.0,68.0476,68.0749,68.0022,68.0022,47861.0
2018-01-17 14:40:00,74.91,75.02,74.91,75.02,25531.0,68.0022,68.1021,68.0022,68.1021,25531.0
2018-01-17 14:50:00,75.03,75.05,74.99,75.01,27057.0,68.1112,68.1293,68.0749,68.093,27057.0
2018-01-17 15:00:00,75.02,75.05,75.0,75.03,29791.0,68.1021,68.1293,68.0839,68.1112,29791.0
2018-01-17 15:10:00,75.02,75.02,74.92,74.95,27973.0,68.1021,68.1021,68.0113,68.0386,27973.0
2018-01-17 15:20:00,74.94,74.94,74.84,74.85,33986.0,68.0295,68.0295,67.9387,67.9478,33986.0
2018-01-17 15:30:00,74.85,74.96,74.84,74.95,46047.0,67.9478,68.0476,67.9387,68.0386,46047.0
2018-01-17 15:40:00,74.95,74.97,74.81,74.85,63196.0,68.0386,68.0567,67.9115,67.9478,63196.0
2018-01-17 15:50:00,74.85,74.87,74.63,74.78,204145.0,67.9478,67.9659,67.7481,67.8842,204145.0
2018-01-18 09:30:00,74.96,75.07,74.8,74.93,54596.0,68.0476,68.1475,67.9024,68.0204,54596.0
2018-01-18 09:40:00,74.94,75.18,74.9,75.16,52486.0,68.0295,68.2474,67.9932,68.2292,52486.0
2018-01-18 09:50:00,75.15,75.2,75.09,75.11,37823.0,68.2201,68.2655,68.1657,68.1838,37823.0
2018-01-18 10:00:00,75.11,75.31,75.07,75.31,155377.0,68.1838,68.3654,68.1475,68.3654,155377.0
2018-01-18 10:10:00,75.31,75.31,74.99,75.03,32996.0,68.3654,68.3654,68.0749,68.1112,32996.0
2018-01-18 10:20:00,75.03,75.12,74.86,75.12,39614.0,68.1112,68.1929,67.9569,68.1929,39614.0
2018-01-18 10:30:00,75.13,75.19,75.04,75.11,32209.0,68.202,68.2564,68.1203,68.1838,32209.0
2018-01-18 10:40:00,75.09,75.27,75.06,75.26,36604.0,68.1657,68.3291,68.1384,68.32,36604.0
2018-01-18 10:50:00,75.27,75.4,75.21,75.36,36076.0,68.3291,68.4471,68.2746,68.4108,36076.0
2018-01-18 11:00:00,75.35,75.35,75.22,75.3,9412.0,68.4017,68.4017,68.2837,68.3563,9412.0
2018-01-18 11:10:00,75.32,75.46,75.31,75.44,27308.0,68.3744,68.5015,68.3654,68.4834,27308.0
2018-01-18 11:20:00,75.43,75.43,75.28,75.33,27526.0,68.4743,68.4743,68.3381,68.3835,27526.0
2018-01-18 11:30:00,75.35,75.42,75.31,75.39,17167.0,68.4017,68.4652,68.3654,68.438,17167.0
2018-01-18 11:40:00,75.37,75.4,75.31,75.33,16998.0,68.4198,68.4471,68.3654,68.3835,16998.0
2018-01-18 11:50:00,75.33,75.36,75.27,75.28,14926.0,68.3835,68.4108,68.3291,68.3381,14926.0
2018-01-18 12:00:00,75.27,75.36,75.24,75.25,37584.0,68.3291,68.4108,68.3018,68.3109,37584.0
2018-01-18 12:10:00,75.27,75.38,75.26,75.36,46549.0,68.3291,68.4289,68.32,68.4108,46549.0
2018-01-18 12:20:00,75.35,75.48,75.32,75.44,48255.0,68.4017,68.5197,68.3744,68.4834,48255.0
2018-01-18 12:30:00,75.45,75.45,75.32,75.44,24740.0,68.4925,68.4925,68.3744,68.4834,24740.0
2018-01-18 12:40:00,75.42,75.43,75.34,75.4,14158.0,68.4652,68.4743,68.3926,68.4471,14158.0
2018-01-18 12:50:00,75.38,75.43,75.35,75.36,12311.0,68.4289,68.4743,68.4017,68.4108,12311.0
2018-01-18 13:00:00,75.36,75.44,75.35,75.4,20467.0,68.4108,68.4834,68.4017,68.4471,20467.0
2018-01-18 13:10:00,75.41,75.54,75.4,75.45,22251.0,68.4561,68.5742,68.4471,68.4925,22251.0
2018-01-18 13:20:00,75.45,75.46,75.33,75.34,30438.0,68.4925,68.5015,68.3835,68.3926,30438.0
2018-01-18 13:30:00,75.37,75.5,75.35,75.42,25724.0,68.4198,68.5378,68.4017,68.4652,25724.0
2018-01-18 13:40:00,75.41,75.45,75.34,75.37,52722.0,68.4561,68.4925,68.3926,68.4198,52722.0
2018-01-18 13:50:00,75.36,75.47,75.34,75.43,63255.0,68.4108,68.5106,68.3926,68.4743,63255.0
2018-01-18 14:00:00,75.44,75.57,75.41,75.5,20947.0,68.4834,68.6014,68.4561,68.5378,20947.0
2018-01-18 14:10:00,75.51,75.55,75.47,75.51,15580.0,68.5469,68.5832,68.5106,68.5469,15580.0
2018-01-18 14:20:00,75.51,75.59,75.49,75.53,24226.0,68.5469,68.6195,68.5288,68.5651,24226.0
2018-01-18 14:30:00,75.55,75.55,75.49,75.49,27167.0,68.5832,68.5832,68.5288,68.5288,27167.0
2018-01-18 14:40:00,75.49,75.49,75.38,75.42,41905.0,68.5288,68.5288,68.4289,68.4652,41905.0
2018-01-18 14:50:00,75.42,75.58,75.42,75.5,36526.0,68.4652,68.6105,68.4652,68.5378,36526.0
2018-01-18 15:00:00,75.49,75.49,75.45,75.47,30781.0,68.5288,68.5288,68.4925,68.5106,30781.0
2018-01-18 15:10:00,75.47,75.54,75.45,75.51,35057.0,68.5106,68.5742,68.4925,68.5469,35057.0
2018-01-18 15:20:00,75.52,75.52,75.41,75.41,58339.0,68.556,68.556,68.4561,68.4561,58339.0
2018-01-18 15:30:00,75.41,75.42,75.25,75.36,46574.0,68.4561,68.4652,68.3109,68.4108,46574.0
2018-01-18 15:40:00,75.35,75.41,75.33,75.35,64420.0,68.4017,68.4561,68.3835,68.4017,64420.0
2018-01-18 15:50:00,75.35,75.37,75.24,75.27,197452.0,68.4017,68.4198,68.3018,68.3291,197452.0
2018-01-19 09:30:00,75.46,75.71,75.28,75.63,283983.0,68.5015,68.7285,68.3381,68.6559,283983.0
2018-01-19 09:40:00,75.66,75.79,75.58,75.7,26231.0,68.6831,68.8011,68.6105,68.7194,26231.0
2018-01-19 09:50:00,75.71,75.72,75.55,75.62,28762.0,68.7285,68.7376,68.5832,68.6468,28762.0
2018-01-19 10:00:00,75.61,75.65,75.4,75.45,33783.0,68.6377,68.674,68.4471,68.4925,33783.0
2018-01-19 10:10:00,75.45,75.46,75.3,75.34,38956.0,68.4925,68.5015,68.3563,68.3926,38956.0
2018-01-19 10:20:00,75.33,75.69,75.31,75.65,117477.0,68.3835,68.7103,68.3654,68.674,117477.0
2018-01-19 10:30:00,75.64,75.65,75.37,75.37,57417.0,68.6649,68.674,68.4198,68.4198,57417.0
2018-01-19 10:40:00,75.37,75.51,75.26,75.39,69134.0,68.4198,68.5469,68.32,68.438,69134.0
2018-01-19 10:50:00,75.39,75.52,75.39,75.48,57451.0,68.438,68.556,68.438,68.5197,57451.0
2018-01-19 11:00:00,75.51,75.53,75.41,75.53,69054.0,68.5469,68.5651,68.4561,68.5651,69054.0
2018-01-19 11:10:00,75.53,75.55,75.43,75.46,20798.0,68.5651,68.5832,68.4743,68.5015,20798.0
2018-01-19 11:20:00,75.47,75.52,75.42,75.5,51647.0,68.5106,68.556,68.4652,68.5378,51647.0
2018-01-19 11:30:00,75.51,75.54,75.46,75.49,18521.0,68.5469,68.5742,68.5015,68.5288,18521.0
2018-01-19 11:40:00,75.49,75.51,75.36,75.39,53225.0,68.5288,68.5469,68.4108,68.438,53225.0
2018-01-19 11:50:00,75.38,75.47,75.32,75.37,19932.0,68.4289,68.5106,68.3744,68.4198,19932.0
2018-01-19 12:00:00,75.36,75.37,75.3,75.3,19077.0,68.4108,68.4198,68.3563,68.3563,19077.0
2018-01-19 12:10:00,75.29,75.33,75.24,75.33,21402.0,68.3472,68.3835,68.3018,68.3835,21402.0
2018-01-19 12:20:00,75.33,75.45,75.28,75.29,394389.0,68.3835,68.4925,68.3381,68.3472,394389.0
2018-01-19 12:30:00,75.3,75.3,75.13,75.15,17682.0,68.3563,68.3563,68.202,68.2201,17682.0
2018-01-19 12:40:00,75.17,75.23,75.14,75.23,17858.0,68.2383,68.2927,68.211,68.2927,17858.0
2018-01-19 12:50:00,75.23,75.23,75.11,75.15,19841.0,68.2927,68.2927,68.1838,68.2201,19841.0
2018-01-19 13:00:00,75.16,75.29,75.15,75.24,13325.0,68.2292,68.3472,68.2201,68.3018,13325.0
2018-01-19 13:10:00,75.24,75.29,75.23,75.28,14958.0,68.3018,68.3472,68.2927,68.3381,14958.0
2018-01-19 13:20:00,75.28,75.36,75.28,75.35,15389.0,68.3381,68.4108,68.3381,68.4017,15389.0
2018-01-19 13:30:00,75.36,75.46,75.29,75.42,32516.0,68.4108,68.5015,68.3472,68.4652,32516.0
2018-01-19 13:40:00,75.42,75.47,75.36,75.4,30709.0,68.4652,68.5106,68.4108,68.4471,30709.0
2018-01-19 13:50:00,75.41,75.48,75.4,75.46,69275.0,68.4561,68.5197,68.4471,68.5015,69275.0
2018-01-19 14:00:00,75.45,75.48,75.41,75.47,24652.0,68.4925,68.5197,68.4561,68.5106,24652.0
2018-01-19 14:10:00,75.47,75.53,75.43,75.53,16080.0,68.5106,68.5651,68.4743,68.5651,16080.0
2018-01-19 14:20:00,75.54,75.57,75.48,75.51,19834.0,68.5742,68.6014,68.5197,68.5469,19834.0
2018-01-19 14:30:00,75.52,75.61,75.49,75.52,18189.0,68.556,68.6377,68.5288,68.556,18189.0
2018-01-19 14:40:00,75.51,75.52,75.47,75.51,12961.0,68.5469,68.556,68.5106,68.5469,12961.0
2018-01-19 14:50:00,75.5,75.55,75.49,75.51,15066.0,68.5378,68.5832,68.5288,68.5469,15066.0
2018-01-19 15:00:00,75.51,75.52,75.45,75.45,26426.0,68.5469,68.556,68.4925,68.4925,26426.0
2018-01-19 15:10:00,75.45,75.5,75.43,75.5,22619.0,68.4925,68.5378,68.4743,68.5378,22619.0
2018-01-19 15:20:00,75.49,75.54,75.48,75.54,28913.0,68.5288,68.5742,68.5197,68.5742,28913.0
2018-01-19 15:30:00,75.54,75.59,75.52,75.58,36623.0,68.5742,68.6195,68.556,68.6105,36623.0
2018-01-19 15:40:00,75.58,75.6,75.47,75.5,228456.0,68.6105,68.6286,68.5106,68.5378,228456.0
2018-01-19 15:50:00,75.5,75.61,75.49,75.6,240110.0,68.5378,68.6377,68.5288,68.6286,240110.0
2018-01-22 09:30:00,75.46,75.74,75.45,75.55,27422.0,68.5015,68.7557,68.4925,68.5832,27422.0
2018-01-22 09:40:00,75.58,75.58,75.34,75.49,27449.0,68.6105,68.6105,68.3926,68.5288,27449.0
2018-01-22 09:50:00,75.5,75.53,75.42,75.52,20501.0,68.5378,68.5651,68.4652,68.556,20501.0
2018-01-22 10:00:00,75.52,75.75,75.51,75.73,65048.0,68.556,68.7648,68.5469,68.7466,65048.0
2018-01-22 10:10:00,75.75,75.86,75.73,75.83,31445.0,68.7648,68.8646,68.7466,68.8374,31445.0
2018-01-22 10:20:00,75.84,75.87,75.7,75.77,17352.0,68.8465,68.8737,68.7194,68.7829,17352.0
2018-01-22 10:30:00,75.76,75.77,75.63,75.67,20721.0,68.7739,68.7829,68.6559,68.6922,20721.0
2018-01-22 10:40:00,75.66,75.7,75.57,75.66,81554.0,68.6831,68.7194,68.6014,68.6831,81554.0
2018-01-22 10:50:00,75.67,75.75,75.64,75.65,46814.0,68.6922,68.7648,68.6649,68.674,46814.0
2018-01-22 11:00:00,75.64,75.72,75.63,75.7,18777.0,68.6649,68.7376,68.6559,68.7194,18777.0
2018-01-22 11:10:00,75.7,75.77,75.65,75.77,27031.0,68.7194,68.7829,68.674,68.7829,27031.0
2018-01-22 11:20:00,75.77,75.8,75.67,75.68,17521.0,68.7829,68.8102,68.6922,68.7012,17521.0
2018-01-22 11:30:00,75.65,75.72,75.5,75.72,60916.0,68.674,68.7376,68.5378,68.7376,60916.0
2018-01-22 11:40:00,75.73,75.73,75.63,75.67,24390.0,68.7466,68.7466,68.6559,68.6922,24390.0
2018-01-22 11:50:00,75.68,75.73,75.66,75.69,12637.0,68.7012,68.7466,68.6831,68.7103,12637.0
2018-01-22 12:00:00,75.7,75.8,75.7,75.72,18132.0,68.7194,68.8102,68.7194,68.7376,18132.0
2018-01-22 12:10:00,75.72,75.74,75.69,75.73,14804.0,68.7376,68.7557,68.7103,68.7466,14804.0
2018-01-22 12:20:00,75.73,75.76,75.68,75.75,11261.0,68.7466,68.7739,68.7012,68.7648,11261.0
2018-01-22 12:30:00,75.74,75.77,75.72,75.73,9267.0,68.7557,68.7829,68.7376,68.7466,9267.0
2018-01-22 12:40:00,75.73,75.82,75.72,75.81,21870.0,68.7466,68.8283,68.7376,68.8193,21870.0
2018-01-22 12:50:00,75.82,75.87,75.79,75.79,10304.0,68.8283,68.8737,68.8011,68.8011,10304.0
2018-01-22 13:00:00,75.8,75.8,75.72,75.74,9440.0,68.8102,68.8102,68.7376,68.7557,9440.0
2018-01-22 13:10:00,75.74,75.79,75.73,75.76,6377.0,68.7557,68.8011,68.7466,68.7739,6377.0
2018-01-22 13:20:00,75.76,75.77,75.71,75.76,6590.0,68.7739,68.7829,68.7285,68.7739,6590.0
2018-01-22 13:30:00,75.77,75.77,75.69,75.7,11421.0,68.7829,68.7829,68.7103,68.7194,11421.0
2018-01-22 13:40:00,75.7,75.75,75.67,75.67,13739.0,68.7194,68.7648,68.6922,68.6922,13739.0
2018-01-22 13:50:00,75.68,75.69,75.64,75.65,14078.0,68.7012,68.7103,68.6649,68.674,14078.0
2018-01-22 14:00:00,75.66,75.68,75.63,75.64,16403.0,68.6831,68.7012,68.6559,68.6649,16403.0
2018-01-22 14:10:00,75.64,75.68,75.6,75.66,48638.0,68.6649,68.7012,68.6286,68.6831,48638.0
2018-01-22 14:20:00,75.65,75.66,75.57,75.61,48393.0,68.674,68.6831,68.6014,68.6377,48393.0
2018-01-22 14:30:00,75.61,75.62,75.57,75.61,16904.0,68.6377,68.6468,68.6014,68.6377,16904.0
2018-01-22 14:40:00,75.61,75.67,75.59,75.67,16413.0,68.6377,68.6922,68.6195,68.6922,16413.0
2018-01-22 14:50:00,75.67,75.67,75.63,75.63,10016.0,68.6922,68.6922,68.6559,68.6559,10016.0
2018-01-22 15:00:00,75.62,75.67,75.62,75.67,21665.0,68.6468,68.6922,68.6468,68.6922,21665.0
2018-01-22 15:10:00,75.67,75.72,75.66,75.7,17761.0,68.6922,68.7376,68.6831,68.7194,17761.0
2018-01-22 15:20:00,75.7,75.77,75.69,75.71,33274.0,68.7194,68.7829,68.7103,68.7285,33274.0
2018-01-22 15:30:00,75.71,75.71,75.63,75.68,62121.0,68.7285,68.7285,68.6559,68.7012,62121.0
2018-01-22 15:40:00,75.69,75.8,75.65,75.79,99702.0,68.7103,68.8102,68.674,68.8011,99702.0
2018-01-22 15:50:00,75.8,75.87,75.75,75.85,98021.0,68.8102,68.8737,68.7648,68.8556,98021.0
2018-01-23 09:30:00,75.79,75.97,75.61,75.9,58566.0,68.8011,68.9645,68.6377,68.901,58566.0
2018-01-23 09:40:00,75.88,75.94,75.65,75.66,36216.0,68.8828,68.9373,68.674,68.6831,36216.0
2018-01-23 09:50:00,75.67,75.69,75.3,75.41,33403.0,68.6922,68.7103,68.3563,68.4561,33403.0
2018-01-23 10:00:00,75.38,75.52,75.35,75.42,11549.0,68.4289,68.556,68.4017,68.4652,11549.0
2018-01-23 10:10:00,75.47,75.56,75.43,75.44,12529.0,68.5106,68.5923,68.4743,68.4834,12529.0
2018-01-23 10:20:00,75.45,75.46,75.22,75.29,40108.0,68.4925,68.5015,68.2837,68.3472,40108.0
2018-01-23 10:30:00,75.34,75.57,75.31,75.53,14633.0,68.3926,68.6014,68.3654,68.5651,14633.0
2018-01-23 10:40:00,75.51,75.55,75.38,75.4,18883.0,68.5469,68.5832,68.4289,68.4471,18883.0
2018-01-23 10:50:00,75.4,75.56,75.39,75.51,17153.0,68.4471,68.5923,68.438,68.5469,17153.0
2018-01-23 11:00:00,75.51,75.57,75.45,75.55,27169.0,68.5469,68.6014,68.4925,68.5832,27169.0
2018-01-23 11:10:00,75.55,75.63,75.53,75.6,54297.0,68.5832,68.6559,68.5651,68.6286,54297.0
2018-01-23 11:20:00,75.6,75.66,75.58,75.59,73134.0,68.6286,68.6831,68.6105,68.6195,73134.0
2018-01-23 11:30:00,75.58,75.64,75.54,75.58,27708.0,68.6105,68.6649,68.5742,68.6105,27708.0
2018-01-23 11:40:00,75.58,75.58,75.5,75.55,11467.0,68.6105,68.6105,68.5378,68.5832,11467.0
2018-01-23 11:50:00,75.54,75.59,75.5,75.54,14150.0,68.5742,68.6195,68.5378,68.5742,14150.0
2018-01-23 12:00:00,75.54,75.58,75.52,75.53,8882.0,68.5742,68.6105,68.556,68.5651,8882.0
2018-01-23 12:10:00,75.53,75.6,75.5,75.53,40450.0,68.5651,68.6286,68.5378,68.5651,40450.0
2018-01-23 12:20:00,75.54,75.58,75.52,75.53,16895.0,68.5742,68.6105,68.556,68.5651,16895.0
2018-01-23 12:30:00,75.52,75.53,75.48,75.49,18710.0,68.556,68.5651,68.5197,68.5288,18710.0
2018-01-23 12:40:00,75.48,75.54,75.43,75.48,31602.0,68.5197,68.5742,68.4743,68.5197,31602.0
2018-01-23 12:50:00,75.47,75.58,75.41,75.58,11369.0,68.5106,68.6105,68.4561,68.6105,11369.0
2018-01-23 13:00:00,75.59,75.63,75.55,75.61,17271.0,68.6195,68.6559,68.5832,68.6377,17271.0
2018-01-23 13:10:00,75.58,75.65,75.58,75.62,11758.0,68.6105,68.674,68.6105,68.6468,11758.0
2018-01-23 13:20:00,75.61,75.65,75.59,75.64,13422.0,68.6377,68.674,68.6195,68.6649,13422.0
2018-01-23 13:30:00,75.64,75.65,75.59,75.64,17315.0,68.6649,68.674,68.6195,68.6649,17315.0
2018-01-23 13:40:00,75.63,75.65,75.6,75.63,15052.0,68.6559,68.674,68.6286,68.6559,15052.0
2018-01-23 13:50:00,75.64,75.66,75.62,75.64,29832.0,68.6649,68.6831,68.6468,68.6649,29832.0
2018-01-23 14:00:00,75.64,75.66,75.58,75.61,19611.0,68.6649,68.6831,68.6105,68.6377,19611.0
2018-01-23 14:10:00,75.62,75.65,75.55,75.57,21100.0,68.6468,68.674,68.5832,68.6014,21100.0
2018-01-23 14:20:00,75.56,75.62,75.55,75.61,19355.0,68.5923,68.6468,68.5832,68.6377,19355.0
2018-01-23 14:30:00,75.6,75.62,75.57,75.59,24101.0,68.6286,68.6468,68.6014,68.6195,24101.0
2018-01-23 14:40:00,75.6,75.6,75.47,75.5,36806.0,68.6286,68.6286,68.5106,68.5378,36806.0
2018-01-23 14:50:00,75.51,75.53,75.48,75.49,27846.0,68.5469,68.5651,68.5197,68.5288,27846.0
2018-01-23 15:00:00,75.49,75.53,75.47,75.51,26369.0,68.5288,68.5651,68.5106,68.5469,26369.0
2018-01-23 15:10:00,75.51,75.56,75.47,75.56,27212.0,68.5469,68.5923,68.5106,68.5923,27212.0
2018-01-23 15:20:00,75.55,75.59,75.54,75.58,32576.0,68.5832,68.6195,68.5742,68.6105,32576.0
2018-01-23 15:30:00,75.59,75.64,75.57,75.58,37748.0,68.6195,68.6649,68.6014,68.6105,37748.0
2018-01-23 15:40:00,75.58,75.8,75.57,75.8,72337.0,68.6105,68.8102,68.6014,68.8102,72337.0
2018-01-23 15:50:00,75.81,75.85,75.74,75.79,187067.0,68.8193,68.8556,68.7557,68.8011,187067.0
2018-01-24 09:30:00,76.0,76.14,75.81,75.94,62999.0,68.9917,69.1188,68.8193,68.9373,62999.0
2018-01-24 09:40:00,75.89,75.94,75.65,75.89,74939.0,68.8919,68.9373,68.674,68.8919,74939.0
2018-01-24 09:50:00,75.92,75.97,75.41,75.45,190513.0,68.9191,68.9645,68.4561,68.4925,190513.0
2018-01-24 10:00:00,75.49,76.0,75.47,76.0,94018.0,68.5288,68.9917,68.5106,68.9917,94018.0
2018-01-24 10:10:00,75.97,75.97,75.57,75.59,31110.0,68.9645,68.9645,68.6014,68.6195,31110.0
2018-01-24 10:20:00,75.61,75.64,75.5,75.51,26913.0,68.6377,68.6649,68.5378,68.5469,26913.0
2018-01-24 10:30:00,75.51,75.73,75.5,75.71,23871.0,68.5469,68.7466,68.5378,68.7285,23871.0
2018-01-24 10:40:00,75.7,75.91,75.66,75.86,22121.0,68.7194,68.91,68.6831,68.8646,22121.0
2018-01-24 10:50:00,75.86,75.92,75.76,75.85,15337.0,68.8646,68.9191,68.7739,68.8556,15337.0
2018-01-24 11:00:00,75.85,75.93,75.79,75.79,19567.0,68.8556,68.9282,68.8011,68.8011,19567.0
2018-01-24 11:10:00,75.8,75.81,75.59,75.74,25731.0,68.8102,68.8193,68.6195,68.7557,25731.0
2018-01-24 11:20:00,75.73,75.8,75.71,75.74,10435.0,68.7466,68.8102,68.7285,68.7557,10435.0
2018-01-24 11:30:00,75.73,75.78,75.62,75.62,24865.0,68.7466,68.792,68.6468,68.6468,24865.0
2018-01-24 11:40:00,75.66,75.71,75.56,75.56,19206.0,68.6831,68.7285,68.5923,68.5923,19206.0
2018-01-24 11:50:00,75.56,75.65,75.55,75.55,22981.0,68.5923,68.674,68.5832,68.5832,22981.0
2018-01-24 12:00:00,75.53,75.58,75.5,75.52,12393.0,68.5651,68.6105,68.5378,68.556,12393.0
2018-01-24 12:10:00,75.52,75.57,75.45,75.52,11644.0,68.556,68.6014,68.4925,68.556,11644.0
2018-01-24 12:20:00,75.51,75.51,75.29,75.34,17302.0,68.5469,68.5469,68.3472,68.3926,17302.0
2018-01-24 12:30:00,75.31,75.34,75.17,75.17,17603.0,68.3654,68.3926,68.2383,68.2383,17603.0
2018-01-24 12:40:00,75.17,75.19,75.06,75.19,21094.0,68.2383,68.2564,68.1384,68.2564,21094.0
2018-01-24 12:50:00,75.2,75.27,75.16,75.2,10978.0,68.2655,68.3291,68.2292,68.2655,10978.0
2018-01-24 13:00:00,75.21,75.25,75.05,75.05,12290.0,68.2746,68.3109,68.1293,68.1293,12290.0
2018-01-24 13:10:00,75.06,75.11,75.04,75.09,31765.0,68.1384,68.1838,68.1203,68.1657,31765.0
2018-01-24 13:20:00,75.07,75.28,75.06,75.23,12831.0,68.1475,68.3381,68.1384,68.2927,12831.0
2018-01-24 13:30:00,75.22,75.37,75.2,75.37,14734.0,68.2837,68.4198,68.2655,68.4198,14734.0
2018-01-24 13:40:00,75.36,75.37,75.28,75.28,9049.0,68.4108,68.4198,68.3381,68.3381,9049.0
2018-01-24 13:50:00,75.29,75.46,75.25,75.46,13973.0,68.3472,68.5015,68.3109,68.5015,13973.0
2018-01-24 14:00:00,75.46,75.48,75.35,75.38,13867.0,68.5015,68.5197,68.4017,68.4289,13867.0
2018-01-24 14:10:00,75.4,75.44,75.34,75.42,18911.0,68.4471,68.4834,68.3926,68.4652,18911.0
2018-01-24 14:20:00,75.45,75.53,75.34,75.36,26841.0,68.4925,68.5651,68.3926,68.4108,26841.0
2018-01-24 14:30:00,75.36,75.37,75.29,75.32,23676.0,68.4108,68.4198,68.3472,68.3744,23676.0
2018-01-24 14:40:00,75.34,75.47,75.34,75.44,22911.0,68.3926,68.5106,68.3926,68.4834,22911.0
2018-01-24 14:50:00,75.44,75.46,75.39,75.46,11751.0,68.4834,68.5015,68.438,68.5015,11751.0
2018-01-24 15:00:00,75.43,75.43,75.36,75.42,20376.0,68.4743,68.4743,68.4108,68.4652,20376.0
2018-01-24 15:10:00,75.42,75.52,75.4,75.46,20917.0,68.4652,68.556,68.4471,68.5015,20917.0
2018-01-24 15:20:00,75.45,75.53,75.44,75.49,18909.0,68.4925,68.5651,68.4834,68.5288,18909.0
2018-01-24 15:30:00,75.48,75.51,75.43,75.51,39438.0,68.5197,68.5469,68.4743,68.5469,39438.0
2018-01-24 15:40:00,75.5,75.66,75.47,75.56,86489.0,68.5378,68.6831,68.5106,68.5923,86489.0
2018-01-24 15:50:00,75.56,75.62,75.39,75.44,162388.0,68.5923,68.6468,68.438,68.4834,162388.0
2018-01-25 09:30:00,76.12,76.12,75.34,75.38,69209.0,69.1007,69.1007,68.3926,68.4289,69209.0
2018-01-25 09:40:00,75.35,75.38,75.2,75.31,126405.0,68.4017,68.4289,68.2655,68.3654,126405.0
2018-01-25 09:50:00,75.3,75.31,74.84,74.92,86119.0,68.3563,68.3654,67.9387,68.0113,86119.0
2018-01-25 10:00:00,74.94,75.14,74.89,75.09,67397.0,68.0295,68.211,67.9841,68.1657,67397.0
2018-01-25 10:10:00,75.05,75.12,75.01,75.01,25814.0,68.1293,68.1929,68.093,68.093,25814.0
2018-01-25 10:20:00,75.01,75.11,74.93,75.0,44652.0,68.093,68.1838,68.0204,68.0839,44652.0
2018-01-25 10:30:00,74.98,75.03,74.96,75.0,30837.0,68.0658,68.1112,68.0476,68.0839,30837.0
2018-01-25 10:40:00,75.0,75.01,74.94,75.0,50930.0,68.0839,68.093,68.0295,68.0839,50930.0
2018-01-25 10:50:00,74.99,75.16,74.99,75.05,38063.0,68.0749,68.2292,68.0749,68.1293,38063.0
2018-01-25 11:00:00,75.06,75.22,75.0,75.0,35908.0,68.1384,68.2837,68.0839,68.0839,35908.0
2018-01-25 11:10:00,75.0,75.14,74.99,75.06,40293.0,68.0839,68.211,68.0749,68.1384,40293.0
2018-01-25 11:20:00,75.05,75.07,74.94,74.95,35249.0,68.1293,68.1475,68.0295,68.0386,35249.0
2018-01-25 11:30:00,74.98,75.03,74.96,75.01,39475.0,68.0658,68.1112,68.0476,68.093,39475.0
2018-01-25 11:40:00,75.01,75.15,75.01,75.07,26773.0,68.093,68.2201,68.093,68.1475,26773.0
2018-01-25 11:50:00,75.06,75.12,74.97,74.97,37306.0,68.1384,68.1929,68.0567,68.0567,37306.0
2018-01-25 12:00:00,74.97,75.0,74.9,75.0,59047.0,68.0567,68.0839,67.9932,68.0839,59047.0
2018-01-25 12:10:00,74.99,75.04,74.98,75.02,26102.0,68.0749,68.1203,68.0658,68.1021,26102.0
2018-01-25 12:20:00,75.02,75.02,74.96,74.99,56626.0,68.1021,68.1021,68.0476,68.0749,56626.0
2018-01-25 12:30:00,75.0,75.06,74.99,75.06,52011.0,68.0839,68.1384,68.0749,68.1384,52011.0
2018-01-25 12:40:00,75.05,75.2,75.03,75.17,14961.0,68.1293,68.2655,68.1112,68.2383,14961.0
2018-01-25 12:50:00,75.17,75.23,75.14,75.2,15576.0,68.2383,68.2927,68.211,68.2655,15576.0
2018-01-25 13:00:00,75.2,75.24,75.17,75.22,16561.0,68.2655,68.3018,68.2383,68.2837,16561.0
2018-01-25 13:10:00,75.24,75.32,75.23,75.3,9402.0,68.3018,68.3744,68.2927,68.3563,9402.0
2018-01-25 13:20:00,75.29,75.31,75.13,75.13,17385.0,68.3472,68.3654,68.202,68.202,17385.0
2018-01-25 13:30:00,75.14,75.21,75.14,75.21,7638.0,68.211,68.2746,68.211,68.2746,7638.0
2018-01-25 13:40:00,75.22,75.25,75.2,75.24,9614.0,68.2837,68.3109,68.2655,68.3018,9614.0
2018-01-25 13:50:00,75.22,75.25,75.2,75.21,16102.0,68.2837,68.3109,68.2655,68.2746,16102.0
2018-01-25 14:00:00,75.21,75.25,75.19,75.23,24516.0,68.2746,68.3109,68.2564,68.2927,24516.0
2018-01-25 14:10:00,75.23,75.23,75.07,75.15,25648.0,68.2927,68.2927,68.1475,68.2201,25648.0
2018-01-25 14:20:00,75.13,75.15,75.06,75.1,20096.0,68.202,68.2201,68.1384,68.1747,20096.0
2018-01-25 14:30:00,75.14,75.15,75.06,75.06,21226.0,68.211,68.2201,68.1384,68.1384,21226.0
2018-01-25 14:40:00,75.08,75.13,75.08,75.12,17554.0,68.1566,68.202,68.1566,68.1929,17554.0
2018-01-25 14:50:00,75.12,75.13,75.02,75.02,23081.0,68.1929,68.202,68.1021,68.1021,23081.0
2018-01-25 15:00:00,75.02,75.03,74.91,74.92,47593.0,68.1021,68.1112,68.0022,68.0113,47593.0
2018-01-25 15:10:00,74.92,74.93,74.74,74.81,62538.0,68.0113,68.0204,67.8479,67.9115,62538.0
2018-01-25 15:20:00,74.81,74.93,74.8,74.9,45781.0,67.9115,68.0204,67.9024,67.9932,45781.0
2018-01-25 15:30:00,74.9,74.93,74.84,74.91,62832.0,67.9932,68.0204,67.9387,68.0022,62832.0
2018-01-25 15:40:00,74.92,75.04,74.88,75.0,67616.0,68.0113,68.1203,67.975,68.0839,67616.0
2018-01-25 15:50:00,74.99,75.05,74.94,74.96,107524.0,68.0749,68.1293,68.0295,68.0476,107524.0
2018-01-26 09:30:00,75.05,75.21,74.85,74.85,39050.0,68.1293,68.2746,67.9478,67.9478,39050.0
2018-01-26 09:40:00,74.81,74.96,74.8,74.89,14135.0,67.9115,68.0476,67.9024,67.9841,14135.0
2018-01-26 09:50:00,74.9,75.09,74.85,74.96,19950.0,67.9932,68.1657,67.9478,68.0476,19950.0
2018-01-26 10:00:00,74.91,75.13,74.91,75.06,37255.0,68.0022,68.202,68.0022,68.1384,37255.0
2018-01-26 10:10:00,75.06,75.22,74.99,75.21,26311.0,68.1384,68.2837,68.0749,68.2746,26311.0
2018-01-26 10:20:00,75.21,75.21,75.05,75.05,10297.0,68.2746,68.2746,68.1293,68.1293,10297.0
2018-01-26 10:30:00,75.07,75.27,75.05,75.27,10254.0,68.1475,68.3291,68.1293,68.3291,10254.0
2018-01-26 10:40:00,75.28,75.41,75.2,75.2,26078.0,68.3381,68.4561,68.2655,68.2655,26078.0
2018-01-26 10:50:00,75.24,75.34,75.24,75.25,12374.0,68.3018,68.3926,68.3018,68.3109,12374.0
2018-01-26 11:00:00,75.25,75.26,75.16,75.22,14827.0,68.3109,68.32,68.2292,68.2837,14827.0
2018-01-26 11:10:00,75.24,75.24,75.13,75.15,4357.0,68.3018,68.3018,68.202,68.2201,4357.0
2018-01-26 11:20:00,75.18,75.19,75.09,75.09,13755.0,68.2474,68.2564,68.1657,68.1657,13755.0
2018-01-26 11:30:00,75.12,75.18,75.09,75.1,12831.0,68.1929,68.2474,68.1657,68.1747,12831.0
2018-01-26 11:40:00,75.13,75.19,75.11,75.13,21955.0,68.202,68.2564,68.1838,68.202,21955.0
2018-01-26 11:50:00,75.12,75.2,75.12,75.16,6819.0,68.1929,68.2655,68.1929,68.2292,6819.0
2018-01-26 12:00:00,75.16,75.2,75.12,75.18,13634.0,68.2292,68.2655,68.1929,68.2474,13634.0
2018-01-26 12:10:00,75.19,75.26,75.17,75.19,8022.0,68.2564,68.32,68.2383,68.2564,8022.0
2018-01-26 12:20:00,75.23,75.28,75.18,75.23,10292.0,68.2927,68.3381,68.2474,68.2927,10292.0
2018-01-26 12:30:00,75.22,75.24,75.18,75.2,12081.0,68.2837,68.3018,68.2474,68.2655,12081.0
2018-01-26 12:40:00,75.19,75.24,75.14,75.21,12570.0,68.2564,68.3018,68.211,68.2746,12570.0
2018-01-26 12:50:00,75.2,75.25,75.2,75.21,11034.0,68.2655,68.3109,68.2655,68.2746,11034.0
2018-01-26 13:00:00,75.23,75.27,75.22,75.27,9519.0,68.2927,68.3291,68.2837,68.3291,9519.0
2018-01-26 13:10:00,75.25,75.26,75.2,75.2,16944.0,68.3109,68.32,68.2655,68.2655,16944.0
2018-01-26 13:20:00,75.22,75.3,75.22,75.26,7058.0,68.2837,68.3563,68.2837,68.32,7058.0
2018-01-26 13:30:00,75.29,75.33,75.23,75.23,15709.0,68.3472,68.3835,68.2927,68.2927,15709.0
2018-01-26 13:40:00,75.25,75.38,75.25,75.35,15818.0,68.3109,68.4289,68.3109,68.4017,15818.0
2018-01-26 13:50:00,75.36,75.41,75.32,75.35,13463.0,68.4108,68.4561,68.3744,68.4017,13463.0
2018-01-26 14:00:00,75.37,75.38,75.3,75.33,10163.0,68.4198,68.4289,68.3563,68.3835,10163.0
2018-01-26 14:10:00,75.33,75.39,75.31,75.39,10812.0,68.3835,68.438,68.3654,68.438,10812.0
2018-01-26 14:20:00,75.38,75.43,75.32,75.32,14647.0,68.4289,68.4743,68.3744,68.3744,14647.0
2018-01-26 14:30:00,75.31,75.32,75.27,75.28,17811.0,68.3654,68.3744,68.3291,68.3381,17811.0
2018-01-26 14:40:00,75.29,75.37,75.29,75.33,21648.0,68.3472,68.4198,68.3472,68.3835,21648.0
2018-01-26 14:50:00,75.32,75.32,75.23,75.23,12976.0,68.3744,68.3744,68.2927,68.2927,12976.0
2018-01-26 15:00:00,75.24,75.34,75.24,75.34,13092.0,68.3018,68.3926,68.3018,68.3926,13092.0
2018-01-26 15:10:00,75.35,75.39,75.32,75.36,21793.0,68.4017,68.438,68.3744,68.4108,21793.0
2018-01-26 15:20:00,75.36,75.41,75.36,75.39,25507.0,68.4108,68.4561,68.4108,68.438,25507.0
2018-01-26 15:30:00,75.4,75.49,75.36,75.47,28789.0,68.4471,68.5288,68.4108,68.5106,28789.0
2018-01-26 15:40:00,75.48,75.56,75.46,75.52,43390.0,68.5197,68.5923,68.5015,68.556,43390.0
2018-01-26 15:50:00,75.53,75.57,75.47,75.56,125182.0,68.5651,68.6014,68.5106,68.5923,125182.0
2018-01-29 09:30:00,75.49,75.88,75.45,75.87,30207.0,68.5288,68.8828,68.4925,68.8737,30207.0
2018-01-29 09:40:00,75.88,75.9,75.61,75.61,17682.0,68.8828,68.901,68.6377,68.6377,17682.0
2018-01-29 09:50:00,75.59,75.64,75.44,75.45,19547.0,68.6195,68.6649,68.4834,68.4925,19547.0
2018-01-29 10:00:00,75.43,75.45,75.29,75.35,24814.0,68.4743,68.4925,68.3472,68.4017,24814.0
2018-01-29 10:10:00,75.36,75.42,75.22,75.22,14787.0,68.4108,68.4652,68.2837,68.2837,14787.0
2018-01-29 10:20:00,75.23,75.24,75.06,75.16,24071.0,68.2927,68.3018,68.1384,68.2292,24071.0
2018-01-29 10:30:00,75.16,75.17,74.83,74.83,20579.0,68.2292,68.2383,67.9296,67.9296,20579.0
2018-01-29 10:40:00,74.86,74.96,74.8,74.94,27277.0,67.9569,68.0476,67.9024,68.0295,27277.0
2018-01-29 10:50:00,74.92,74.96,74.72,74.72,30641.0,68.0113,68.0476,67.8298,67.8298,30641.0
2018-01-29 11:00:00,74.69,74.8,74.64,74.74,28332.0,67.8025,67.9024,67.7571,67.8479,28332.0
2018-01-29 11:10:00,74.74,74.85,74.65,74.81,29428.0,67.8479,67.9478,67.7662,67.9115,29428.0
2018-01-29 11:20:00,74.83,74.89,74.76,74.86,21713.0,67.9296,67.9841,67.8661,67.9569,21713.0
2018-01-29 11:30:00,74.89,74.92,74.75,74.79,19019.0,67.9841,68.0113,67.857,67.8933,19019.0
2018-01-29 11:40:00,74.79,74.98,74.68,74.94,54030.0,67.8933,68.0658,67.7935,68.0295,54030.0
2018-01-29 11:50:00,74.89,74.96,74.81,74.82,38830.0,67.9841,68.0476,67.9115,67.9205,38830.0
2018-01-29 12:00:00,74.82,74.87,74.69,74.84,18422.0,67.9205,67.9659,67.8025,67.9387,18422.0
2018-01-29 12:10:00,74.81,74.92,74.77,74.81,63704.0,67.9115,68.0113,67.8752,67.9115,63704.0
2018-01-29 12:20:00,74.81,74.9,74.78,74.82,41736.0,67.9115,67.9932,67.8842,67.9205,41736.0
2018-01-29 12:30:00,74.83,74.92,74.82,74.9,23655.0,67.9296,68.0113,67.9205,67.9932,23655.0
2018-01-29 12:40:00,74.89,74.96,74.88,74.96,25950.0,67.9841,68.0476,67.975,68.0476,25950.0
2018-01-29 12:50:00,74.97,75.19,74.96,75.18,22727.0,68.0567,68.2564,68.0476,68.2474,22727.0
2018-01-29 13:00:00,75.18,75.19,75.04,75.07,11728.0,68.2474,68.2564,68.1203,68.1475,11728.0
2018-01-29 13:10:00,75.06,75.17,75.06,75.12,17264.0,68.1384,68.2383,68.1384,68.1929,17264.0
2018-01-29 13:20:00,75.12,75.12,75.04,75.1,18570.0,68.1929,68.1929,68.1203,68.1747,18570.0
2018-01-29 13:30:00,75.08,75.08,74.96,74.99,15297.0,68.1566,68.1566,68.0476,68.0749,15297.0
2018-01-29 13:40:00,75.0,75.01,74.95,75.0,17647.0,68.0839,68.093,68.0386,68.0839,17647.0
2018-01-29 13:50:00,75.01,75.01,74.9,74.95,15422.0,68.093,68.093,67.9932,68.0386,15422.0
2018-01-29 14:00:00,74.96,75.02,74.94,74.94,16108.0,68.0476,68.1021,68.0295,68.0295,16108.0
2018-01-29 14:10:00,74.93,74.93,74.83,74.84,17807.0,68.0204,68.0204,67.9296,67.9387,17807.0
2018-01-29 14:20:00,74.83,74.89,74.82,74.86,19025.0,67.9296,67.9841,67.9205,67.9569,19025.0
2018-01-29 14:30:00,74.84,74.84,74.67,74.68,32928.0,67.9387,67.9387,67.7844,67.7935,32928.0
2018-01-29 14:40:00,74.69,74.83,74.66,74.79,28454.0,67.8025,67.9296,67.7753,67.8933,28454.0
2018-01-29 14:50:00,74.77,74.78,74.66,74.77,27304.0,67.8752,67.8842,67.7753,67.8752,27304.0
2018-01-29 15:00:00,74.77,74.77,74.66,74.71,29479.0,67.8752,67.8752,67.7753,67.8207,29479.0
2018-01-29 15:10:00,74.73,74.81,74.69,74.77,42614.0,67.8388,67.9115,67.8025,67.8752,42614.0
2018-01-29 15:20:00,74.77,74.77,74.67,74.7,45238.0,67.8752,67.8752,67.7844,67.8116,45238.0
2018-01-29 15:30:00,74.68,74.75,74.6,74.61,73601.0,67.7935,67.857,67.7208,67.7299,73601.0
2018-01-29 15:40:00,74.6,74.64,74.46,74.52,116879.0,67.7208,67.7571,67.5937,67.6482,116879.0
2018-01-29 15:50:00,74.51,74.67,74.48,74.51,139138.0,67.6391,67.7844,67.6119,67.6391,139138.0
2018-01-30 09:30:00,74.27,74.72,73.84,74.52,107872.0,67.4213,67.8298,67.0309,67.6482,107872.0
2018-01-30 09:40:00,74.6,74.61,74.15,74.15,66171.0,67.7208,67.7299,67.3123,67.3123,66171.0
2018-01-30 09:50:00,74.16,74.36,74.12,74.24,64714.0,67.3214,67.503,67.2851,67.394,64714.0
2018-01-30 10:00:00,74.21,74.28,73.81,73.96,46900.0,67.3668,67.4303,67.0037,67.1399,46900.0
2018-01-30 10:10:00,74.0,74.01,73.84,73.84,70608.0,67.1762,67.1852,67.0309,67.0309,70608.0
2018-01-30 10:20:00,73.84,74.1,73.83,74.01,35516.0,67.0309,67.2669,67.0218,67.1852,35516.0
2018-01-30 10:30:00,74.03,74.35,74.03,74.3,39198.0,67.2034,67.4939,67.2034,67.4485,39198.0
2018-01-30 10:40:00,74.29,74.29,73.99,74.1,174787.0,67.4394,67.4394,67.1671,67.2669,174787.0
2018-01-30 10:50:00,74.08,74.21,74.04,74.12,54314.0,67.2488,67.3668,67.2125,67.2851,54314.0
2018-01-30 11:00:00,74.1,74.22,73.98,74.05,30423.0,67.2669,67.3759,67.158,67.2216,30423.0
2018-01-30 11:10:00,74.03,74.11,73.92,73.92,37247.0,67.2034,67.276,67.1035,67.1035,37247.0
2018-01-30 11:20:00,73.91,74.03,73.9,73.96,46635.0,67.0945,67.2034,67.0854,67.1399,46635.0
2018-01-30 11:30:00,73.98,74.06,73.96,73.99,40454.0,67.158,67.2306,67.1399,67.1671,40454.0
2018-01-30 11:40:00,74.01,74.1,73.92,73.92,44171.0,67.1852,67.2669,67.1035,67.1035,44171.0
2018-01-30 11:50:00,73.94,73.96,73.75,73.75,36568.0,67.1217,67.1399,66.9492,66.9492,36568.0
2018-01-30 12:00:00,73.78,73.85,73.74,73.79,28703.0,66.9765,67.04,66.9401,66.9855,28703.0
2018-01-30 12:10:00,73.77,73.85,73.77,73.85,28058.0,66.9674,67.04,66.9674,67.04,28058.0
2018-01-30 12:20:00,73.86,73.9,73.84,73.84,21606.0,67.0491,67.0854,67.0309,67.0309,21606.0
2018-01-30 12:30:00,73.85,74.01,73.83,73.92,28628.0,67.04,67.1852,67.0218,67.1035,28628.0
2018-01-30 12:40:00,73.92,73.98,73.86,73.86,26517.0,67.1035,67.158,67.0491,67.0491,26517.0
2018-01-30 12:50:00,73.89,74.0,73.87,73.95,32051.0,67.0763,67.1762,67.0582,67.1308,32051.0
2018-01-30 13:00:00,73.97,74.01,73.88,73.93,32358.0,67.1489,67.1852,67.0672,67.1126,32358.0
2018-01-30 13:10:00,73.95,74.0,73.93,73.97,44290.0,67.1308,67.1762,67.1126,67.1489,44290.0
2018-01-30 13:20:00,73.98,73.98,73.89,73.9,30486.0,67.158,67.158,67.0763,67.0854,30486.0
2018-01-30 13:30:00,73.9,73.97,73.88,73.95,30514.0,67.0854,67.1489,67.0672,67.1308,30514.0
2018-01-30 13:40:00,73.95,73.96,73.84,73.93,58435.0,67.1308,67.1399,67.0309,67.1126,58435.0
2018-01-30 13:50:00,73.93,73.96,73.86,73.88,34209.0,67.1126,67.1399,67.0491,67.0672,34209.0
2018-01-30 14:00:00,73.9,73.95,73.86,73.88,42480.0,67.0854,67.1308,67.0491,67.0672,42480.0
2018-01-30 14:10:00,73.88,73.96,73.86,73.9,44301.0,67.0672,67.1399,67.0491,67.0854,44301.0
2018-01-30 14:20:00,73.9,73.91,73.85,73.89,30737.0,67.0854,67.0945,67.04,67.0763,30737.0
2018-01-30 14:30:00,73.88,73.89,73.73,73.76,40299.0,67.0672,67.0763,66.9311,66.9583,40299.0
2018-01-30 14:40:00,73.77,73.81,73.62,73.72,66848.0,66.9674,67.0037,66.8312,66.922,66848.0
2018-01-30 14:50:00,73.7,73.76,73.65,73.69,32527.0,66.9038,66.9583,66.8584,66.8947,32527.0
2018-01-30 15:00:00,73.68,73.75,73.62,73.75,50926.0,66.8857,66.9492,66.8312,66.9492,50926.0
2018-01-30 15:10:00,73.75,73.82,73.74,73.81,67345.0,66.9492,67.0128,66.9401,67.0037,67345.0
2018-01-30 15:20:00,73.81,73.88,73.78,73.88,63727.0,67.0037,67.0672,66.9765,67.0672,63727.0
2018-01-30 15:30:00,73.88,73.89,73.8,73.82,114770.0,67.0672,67.0763,66.9946,67.0128,114770.0
2018-01-30 15:40:00,73.82,73.83,73.73,73.73,91099.0,67.0128,67.0218,66.9311,66.9311,91099.0
2018-01-30 15:50:00,73.73,73.76,73.55,73.56,246392.0,66.9311,66.9583,66.7677,66.7767,246392.0
2018-01-31 09:30:00,73.55,74.15,73.37,74.02,180051.0,66.7677,67.3123,66.6043,67.1943,180051.0
2018-01-31 09:40:00,74.0,74.16,73.91,74.0,42231.0,67.1762,67.3214,67.0945,67.1762,42231.0
2018-01-31 09:50:00,73.99,74.06,73.82,73.92,55049.0,67.1671,67.2306,67.0128,67.1035,55049.0
2018-01-31 10:00:00,73.92,74.25,73.9,74.2,68929.0,67.1035,67.4031,67.0854,67.3577,68929.0
2018-01-31 10:10:00,74.22,74.25,74.09,74.11,50871.0,67.3759,67.4031,67.2579,67.276,50871.0
2018-01-31 10:20:00,74.11,74.22,74.07,74.07,37484.0,67.276,67.3759,67.2397,67.2397,37484.0
2018-01-31 10:30:00,74.08,74.1,73.89,73.93,47247.0,67.2488,67.2669,67.0763,67.1126,47247.0
2018-01-31 10:40:00,73.93,73.94,73.77,73.86,54687.0,67.1126,67.1217,66.9674,67.0491,54687.0
2018-01-31 10:50:00,73.87,74.0,73.79,73.93,41104.0,67.0582,67.1762,66.9855,67.1126,41104.0
2018-01-31 11:00:00,73.96,73.97,73.85,73.86,35393.0,67.1399,67.1489,67.04,67.0491,35393.0
2018-01-31 11:10:00,73.84,73.88,73.78,73.87,25324.0,67.0309,67.0672,66.9765,67.0582,25324.0
2018-01-31 11:20:00,73.88,73.89,73.81,73.82,51716.0,67.0672,67.0763,67.0037,67.0128,51716.0
2018-01-31 11:30:00,73.82,73.93,73.8,73.88,66585.0,67.0128,67.1126,66.9946,67.0672,66585.0
2018-01-31 11:40:00,73.88,73.89,73.76,73.85,26464.0,67.0672,67.0763,66.9583,67.04,26464.0
2018-01-31 11:50:00,73.85,73.95,73.77,73.95,75861.0,67.04,67.1308,66.9674,67.1308,75861.0
2018-01-31 12:00:00,73.93,74.03,73.87,74.01,97919.0,67.1126,67.2034,67.0582,67.1852,97919.0
2018-01-31 12:10:00,73.99,74.01,73.9,73.92,50960.0,67.1671,67.1852,67.0854,67.1035,50960.0
2018-01-31 12:20:00,73.93,74.11,73.93,74.02,30163.0,67.1126,67.276,67.1126,67.1943,30163.0
2018-01-31 12:30:00,74.03,74.06,73.91,73.99,94499.0,67.2034,67.2306,67.0945,67.1671,94499.0
2018-01-31 12:40:00,74.0,74.1,73.99,74.1,140023.0,67.1762,67.2669,67.1671,67.2669,140023.0
2018-01-31 12:50:00,74.11,74.24,74.11,74.19,60023.0,67.276,67.394,67.276,67.3486,60023.0
2018-01-31 13:00:00,74.18,74.21,74.09,74.12,96660.0,67.3396,67.3668,67.2579,67.2851,96660.0
2018-01-31 13:10:00,74.12,74.4,74.1,74.38,76994.0,67.2851,67.5393,67.2669,67.5211,76994.0
2018-01-31 13:20:00,74.38,74.5,74.36,74.42,26099.0,67.5211,67.6301,67.503,67.5574,26099.0
2018-01-31 13:30:00,74.41,74.43,74.34,74.34,16016.0,67.5484,67.5665,67.4848,67.4848,16016.0
2018-01-31 13:40:00,74.35,74.38,74.16,74.19,39748.0,67.4939,67.5211,67.3214,67.3486,39748.0
2018-01-31 13:50:00,74.19,74.56,74.18,74.49,76347.0,67.3486,67.6845,67.3396,67.621,76347.0
2018-01-31 14:00:00,74.51,74.59,74.28,74.34,53095.0,67.6391,67.7118,67.4303,67.4848,53095.0
2018-01-31 14:10:00,74.33,74.37,74.18,74.28,50302.0,67.4757,67.512,67.3396,67.4303,50302.0
2018-01-31 14:20:00,74.27,74.3,74.0,74.08,47807.0,67.4213,67.4485,67.1762,67.2488,47807.0
2018-01-31 14:30:00,74.07,74.17,74.05,74.11,40582.0,67.2397,67.3305,67.2216,67.276,40582.0
2018-01-31 14:40:00,74.11,74.13,73.86,73.88,69621.0,67.276,67.2942,67.0491,67.0672,69621.0
2018-01-31 14:50:00,73.9,73.95,73.77,73.87,52997.0,67.0854,67.1308,66.9674,67.0582,52997.0
2018-01-31 15:00:00,73.87,73.87,73.75,73.78,51610.0,67.0582,67.0582,66.9492,66.9765,51610.0
2018-01-31 15:10:00,73.79,73.82,73.68,73.75,52170.0,66.9855,67.0128,66.8857,66.9492,52170.0
2018-01-31 15:20:00,73.76,73.82,73.7,73.75,66520.0,66.9583,67.0128,66.9038,66.9492,66520.0
2018-01-31 15:30:00,73.75,74.04,73.73,73.92,123685.0,66.9492,67.2125,66.9311,67.1035,123685.0
2018-01-31 15:40:00,73.94,74.1,73.91,73.92,158919.0,67.1217,67.2669,67.0945,67.1035,158919.0
2018-01-31 15:50:00,73.91,74.01,73.85,73.85,186683.0,67.0945,67.1852,67.04,67.04,186683.0
2018-02-01 09:30:00,74.01,74.36,73.77,74.09,65478.0,67.1852,67.503,66.9674,67.2579,65478.0
2018-02-01 09:40:00,74.04,74.06,73.44,73.46,88299.0,67.2125,67.2306,66.6678,66.686,88299.0
2018-02-01 09:50:00,73.44,73.76,73.44,73.68,99885.0,66.6678,66.9583,66.6678,66.8857,99885.0
2018-02-01 10:00:00,73.68,73.79,73.53,73.68,47734.0,66.8857,66.9855,66.7495,66.8857,47734.0
2018-02-01 10:10:00,73.68,73.8,73.52,73.77,55186.0,66.8857,66.9946,66.7404,66.9674,55186.0
2018-02-01 10:20:00,73.77,73.83,73.69,73.81,65217.0,66.9674,67.0218,66.8947,67.0037,65217.0
2018-02-01 10:30:00,73.82,74.09,73.78,74.09,133999.0,67.0128,67.2579,66.9765,67.2579,133999.0
2018-02-01 10:40:00,74.12,74.29,74.06,74.25,32526.0,67.2851,67.4394,67.2306,67.4031,32526.0
2018-02-01 10:50:00,74.26,74.32,74.16,74.21,79477.0,67.4122,67.4667,67.3214,67.3668,79477.0
2018-02-01 11:00:00,74.23,74.4,74.19,74.34,27660.0,67.385,67.5393,67.3486,67.4848,27660.0
2018-02-01 11:10:00,74.34,74.51,74.3,74.48,46903.0,67.4848,67.6391,67.4485,67.6119,46903.0
2018-02-01 11:20:00,74.47,74.54,74.34,74.35,87744.0,67.6028,67.6664,67.4848,67.4939,87744.0
2018-02-01 11:30:00,74.36,74.68,74.35,74.6,62890.0,67.503,67.7935,67.4939,67.7208,62890.0
2018-02-01 11:40:00,74.61,74.66,74.5,74.66,67667.0,67.7299,67.7753,67.6301,67.7753,67667.0
2018-02-01 11:50:00,74.65,74.8,74.65,74.8,25182.0,67.7662,67.9024,67.7662,67.9024,25182.0
2018-02-01 12:00:00,74.8,74.8,74.59,74.6,28170.0,67.9024,67.9024,67.7118,67.7208,28170.0
2018-02-01 12:10:00,74.61,74.65,74.55,74.65,19249.0,67.7299,67.7662,67.6754,67.7662,19249.0
2018-02-01 12:20:00,74.66,74.67,74.54,74.58,17661.0,67.7753,67.7844,67.6664,67.7027,17661.0
2018-02-01 12:30:00,74.59,74.65,74.58,74.65,37304.0,67.7118,67.7662,67.7027,67.7662,37304.0
2018-02-01 12:40:00,74.64,74.64,74.46,74.54,63693.0,67.7571,67.7571,67.5937,67.6664,63693.0
2018-02-01 12:50:00,74.55,74.66,74.49,74.66,49490.0,67.6754,67.7753,67.621,67.7753,49490.0
2018-02-01 13:00:00,74.65,74.65,74.57,74.6,26523.0,67.7662,67.7662,67.6936,67.7208,26523.0
2018-02-01 13:10:00,74.6,74.64,74.53,74.63,23757.0,67.7208,67.7571,67.6573,67.7481,23757.0
2018-02-01 13:20:00,74.61,74.74,74.59,74.72,23233.0,67.7299,67.8479,67.7118,67.8298,23233.0
2018-02-01 13:30:00,74.72,74.76,74.68,74.7,19089.0,67.8298,67.8661,67.7935,67.8116,19089.0
2018-02-01 13:40:00,74.7,74.72,74.47,74.51,19364.0,67.8116,67.8298,67.6028,67.6391,19364.0
2018-02-01 13:50:00,74.49,74.49,74.32,74.44,24676.0,67.621,67.621,67.4667,67.5756,24676.0
2018-02-01 14:00:00,74.45,74.49,74.4,74.41,19735.0,67.5847,67.621,67.5393,67.5484,19735.0
2018-02-01 14:10:00,74.41,74.41,74.26,74.32,41263.0,67.5484,67.5484,67.4122,67.4667,41263.0
2018-02-01 14:20:00,74.33,74.4,74.22,74.38,64051.0,67.4757,67.5393,67.3759,67.5211,64051.0
2018-02-01 14:30:00,74.39,74.55,74.37,74.53,38970.0,67.5302,67.6754,67.512,67.6573,38970.0
2018-02-01 14:40:00,74.53,74.61,74.48,74.59,30073.0,67.6573,67.7299,67.6119,67.7118,30073.0
2018-02-01 14:50:00,74.59,74.61,74.51,74.58,28198.0,67.7118,67.7299,67.6391,67.7027,28198.0
2018-02-01 15:00:00,74.59,74.59,74.43,74.54,40378.0,67.7118,67.7118,67.5665,67.6664,40378.0
2018-02-01 15:10:00,74.55,74.58,74.46,74.47,56639.0,67.6754,67.7027,67.5937,67.6028,56639.0
2018-02-01 15:20:00,74.46,74.59,74.45,74.5,43478.0,67.5937,67.7118,67.5847,67.6301,43478.0
2018-02-01 15:30:00,74.5,74.59,74.36,74.58,68466.0,67.6301,67.7118,67.503,67.7027,68466.0
2018-02-01 15:40:00,74.58,74.64,74.49,74.6,111801.0,67.7027,67.7571,67.621,67.7208,111801.0
2018-02-01 15:50:00,74.61,74.82,74.61,74.79,172274.0,67.7299,67.9205,67.7299,67.8933,172274.0
2018-02-02 09:30:00,74.6,75.29,74.43,75.12,58717.0,67.7208,68.3472,67.5665,68.1929,58717.0
2018-02-02 09:40:00,75.15,75.17,74.79,74.94,27989.0,68.2201,68.2383,67.8933,68.0295,27989.0
2018-02-02 09:50:00,74.97,75.29,74.97,75.19,38029.0,68.0567,68.3472,68.0567,68.2564,38029.0
2018-02-02 10:00:00,75.16,75.16,74.89,74.91,35295.0,68.2292,68.2292,67.9841,68.0022,35295.0
2018-02-02 10:10:00,74.89,74.96,74.78,74.85,34664.0,67.9841,68.0476,67.8842,67.9478,34664.0
2018-02-02 10:20:00,74.85,74.95,74.79,74.86,18440.0,67.9478,68.0386,67.8933,67.9569,18440.0
2018-02-02 10:30:00,74.84,74.97,74.8,74.87,17024.0,67.9387,68.0567,67.9024,67.9659,17024.0
2018-02-02 10:40:00,74.85,74.9,74.67,74.72,20016.0,67.9478,67.9932,67.7844,67.8298,20016.0
2018-02-02 10:50:00,74.71,74.9,74.69,74.78,22418.0,67.8207,67.9932,67.8025,67.8842,22418.0
2018-02-02 11:00:00,74.78,74.97,74.77,74.97,26494.0,67.8842,68.0567,67.8752,68.0567,26494.0
2018-02-02 11:10:00,74.96,75.03,74.85,74.89,34135.0,68.0476,68.1112,67.9478,67.9841,34135.0
2018-02-02 11:20:00,74.88,75.0,74.83,74.93,81788.0,67.975,68.0839,67.9296,68.0204,81788.0
2018-02-02 11:30:00,74.92,74.98,74.89,74.95,47290.0,68.0113,68.0658,67.9841,68.0386,47290.0
2018-02-02 11:40:00,74.95,75.01,74.9,74.96,16244.0,68.0386,68.093,67.9932,68.0476,16244.0
2018-02-02 11:50:00,74.95,75.08,74.79,74.8,120427.0,68.0386,68.1566,67.8933,67.9024,120427.0
2018-02-02 12:00:00,74.8,74.92,74.77,74.83,36385.0,67.9024,68.0113,67.8752,67.9296,36385.0
2018-02-02 12:10:00,74.81,74.87,74.76,74.87,35375.0,67.9115,67.9659,67.8661,67.9659,35375.0
2018-02-02 12:20:00,74.87,74.88,74.78,74.87,21898.0,67.9659,67.975,67.8842,67.9659,21898.0
2018-02-02 12:30:00,74.85,74.88,74.77,74.83,25116.0,67.9478,67.975,67.8752,67.9296,25116.0
2018-02-02 12:40:00,74.84,74.89,74.77,74.84,17215.0,67.9387,67.9841,67.8752,67.9387,17215.0
2018-02-02 12:50:00,74.82,74.86,74.77,74.8,17119.0,67.9205,67.9569,67.8752,67.9024,17119.0
2018-02-02 13:00:00,74.73,74.79,74.67,74.67,14674.0,67.8388,67.8933,67.7844,67.7844,14674.0
2018-02-02 13:10:00,74.66,74.72,74.6,74.6,13024.0,67.7753,67.8298,67.7208,67.7208,13024.0
2018-02-02 13:20:00,74.59,74.62,74.39,74.58,91630.0,67.7118,67.739,67.5302,67.7027,91630.0
2018-02-02 13:30:00,74.6,74.66,74.45,74.46,23725.0,67.7208,67.7753,67.5847,67.5937,23725.0
2018-02-02 13:40:00,74.45,74.47,74.34,74.36,24164.0,67.5847,67.6028,67.4848,67.503,24164.0
2018-02-02 13:50:00,74.36,74.41,74.33,74.37,17030.0,67.503,67.5484,67.4757,67.512,17030.0
2018-02-02 14:00:00,74.37,74.39,74.27,74.34,26478.0,67.512,67.5302,67.4213,67.4848,26478.0
2018-02-02 14:10:00,74.35,74.35,74.1,74.14,37101.0,67.4939,67.4939,67.2669,67.3033,37101.0
2018-02-02 14:20:00,74.15,74.18,74.02,74.05,42024.0,67.3123,67.3396,67.1943,67.2216,42024.0
2018-02-02 14:30:00,74.06,74.22,74.04,74.15,24644.0,67.2306,67.3759,67.2125,67.3123,24644.0
2018-02-02 14:40:00,74.16,74.24,74.11,74.16,23911.0,67.3214,67.394,67.276,67.3214,23911.0
2018-02-02 14:50:00,74.15,74.24,74.08,74.14,49716.0,67.3123,67.394,67.2488,67.3033,49716.0
2018-02-02 15:00:00,74.15,74.16,73.98,74.0,40496.0,67.3123,67.3214,67.158,67.1762,40496.0
2018-02-02 15:10:00,74.0,74.38,73.99,74.29,37705.0,67.1762,67.5211,67.1671,67.4394,37705.0
2018-02-02 15:20:00,74.27,74.36,74.23,74.23,41539.0,67.4213,67.503,67.385,67.385,41539.0
2018-02-02 15:30:00,74.24,74.3,74.09,74.26,58146.0,67.394,67.4485,67.2579,67.4122,58146.0
2018-02-02 15:40:00,74.26,74.26,73.96,74.01,90106.0,67.4122,67.4122,67.1399,67.1852,90106.0
2018-02-02 15:50:00,74.02,74.04,73.84,73.91,193050.0,67.1943,67.2125,67.0309,67.0945,193050.0
2018-02-05 09:30:00,73.53,74.36,73.51,73.76,88590.0,66.7495,67.503,66.7313,66.9583,88590.0
2018-02-05 09:40:00,73.73,73.9,73.49,73.9,43177.0,66.9311,67.0854,66.7132,67.0854,43177.0
2018-02-05 09:50:00,73.92,74.03,73.78,73.95,54548.0,67.1035,67.2034,66.9765,67.1308,54548.0
2018-02-05 10:00:00,73.96,74.24,73.89,74.16,63641.0,67.1399,67.394,67.0763,67.3214,63641.0
2018-02-05 10:10:00,74.17,74.29,74.12,74.2,185539.0,67.3305,67.4394,67.2851,67.3577,185539.0
2018-02-05 10:20:00,74.19,74.34,74.07,74.28,128944.0,67.3486,67.4848,67.2397,67.4303,128944.0
2018-02-05 10:30:00,74.29,74.3,74.14,74.19,30664.0,67.4394,67.4485,67.3033,67.3486,30664.0
2018-02-05 10:40:00,74.17,74.22,74.15,74.18,96568.0,67.3305,67.3759,67.3123,67.3396,96568.0
2018-02-05 10:50:00,74.18,74.21,74.09,74.18,81063.0,67.3396,67.3668,67.2579,67.3396,81063.0
2018-02-05 11:00:00,74.18,74.24,74.13,74.21,47339.0,67.3396,67.394,67.2942,67.3668,47339.0
2018-02-05 11:10:00,74.2,74.34,74.18,74.33,44549.0,67.3577,67.4848,67.3396,67.4757,44549.0
2018-02-05 11:20:00,74.32,74.47,74.24,74.41,55168.0,67.4667,67.6028,67.394,67.5484,55168.0
2018-02-05 11:30:00,74.41,74.42,74.31,74.33,134848.0,67.5484,67.5574,67.4576,67.4757,134848.0
2018-02-05 11:40:00,74.35,74.35,73.98,73.98,29539.0,67.4939,67.4939,67.158,67.158,29539.0
2018-02-05 11:50:00,73.99,74.02,73.91,73.97,31278.0,67.1671,67.1943,67.0945,67.1489,31278.0
2018-02-05 12:00:00,73.97,73.97,73.69,73.7,35277.0,67.1489,67.1489,66.8947,66.9038,35277.0
2018-02-05 12:10:00,73.68,73.82,73.62,73.67,30912.0,66.8857,67.0128,66.8312,66.8766,30912.0
2018-02-05 12:20:00,73.65,73.8,73.57,73.69,28954.0,66.8584,66.9946,66.7858,66.8947,28954.0
2018-02-05 12:30:00,73.71,73.83,73.67,73.77,35343.0,66.9129,67.0218,66.8766,66.9674,35343.0
2018-02-05 12:40:00,73.77,73.91,73.77,73.86,44764.0,66.9674,67.0945,66.9674,67.0491,44764.0
2018-02-05 12:50:00,73.85,73.92,73.8,73.8,66332.0,67.04,67.1035,66.9946,66.9946,66332.0
2018-02-05 13:00:00,73.8,73.8,73.51,73.51,36926.0,66.9946,66.9946,66.7313,66.7313,36926.0
2018-02-05 13:10:00,73.5,73.66,73.49,73.59,103615.0,66.7223,66.8675,66.7132,66.804,103615.0
2018-02-05 13:20:00,73.6,73.67,73.25,73.4,60349.0,66.813,66.8766,66.4953,66.6315,60349.0
2018-02-05 13:30:00,73.4,73.61,73.32,73.32,70448.0,66.6315,66.8221,66.5589,66.5589,70448.0
2018-02-05 13:40:00,73.32,73.5,73.31,73.46,29056.0,66.5589,66.7223,66.5498,66.686,29056.0
2018-02-05 13:50:00,73.45,73.68,73.37,73.62,50633.0,66.6769,66.8857,66.6043,66.8312,50633.0
2018-02-05 14:00:00,73.63,73.67,73.35,73.43,56045.0,66.8403,66.8766,66.5861,66.6587,56045.0
2018-02-05 14:10:00,73.42,73.48,73.24,73.31,37810.0,66.6496,66.7041,66.4862,66.5498,37810.0
2018-02-05 14:20:00,73.3,73.37,73.07,73.18,82239.0,66.5407,66.6043,66.3319,66.4318,82239.0
2018-02-05 14:30:00,73.16,73.16,72.93,73.09,71556.0,66.4136,66.4136,66.2048,66.3501,71556.0
2018-02-05 14:40:00,73.07,73.14,72.94,72.99,43990.0,66.3319,66.3955,66.2139,66.2593,43990.0
2018-02-05 14:50:00,72.97,73.02,72.6,72.62,55386.0,66.2411,66.2865,65.9053,65.9234,55386.0
2018-02-05 15:00:00,72.58,72.68,71.6,71.6,95770.0,65.8871,65.9779,64.9975,64.9975,95770.0
2018-02-05 15:10:00,71.55,72.96,71.27,72.34,118397.0,64.9521,66.2321,64.6979,65.6692,118397.0
2018-02-05 15:20:00,72.3,72.78,72.18,72.65,96600.0,65.6329,66.0687,65.524,65.9507,96600.0
2018-02-05 15:30:00,72.67,72.85,72.32,72.34,165367.0,65.9688,66.1322,65.6511,65.6692,165367.0
2018-02-05 15:40:00,72.34,72.5,71.9,71.9,203284.0,65.6692,65.8145,65.2698,65.2698,203284.0
2018-02-05 15:50:00,71.89,72.1,71.5,71.5,340359.0,65.2607,65.4514,64.9067,64.9067,340359.0
2018-02-06 09:30:00,70.17,70.48,68.8,70.37,264329.0,63.6993,63.9808,62.4557,63.8809,264329.0
2018-02-06 09:40:00,70.47,70.92,70.2,70.44,154113.0,63.9717,64.3802,63.7266,63.9444,154113.0
2018-02-06 09:50:00,70.45,71.53,70.4,70.78,175763.0,63.9535,64.9339,63.9081,64.2531,175763.0
2018-02-06 10:00:00,70.78,71.36,70.76,70.83,156088.0,64.2531,64.7796,64.2349,64.2985,156088.0
2018-02-06 10:10:00,70.85,70.97,70.08,70.4,134335.0,64.3166,64.4256,63.6176,63.9081,134335.0
2018-02-06 10:20:00,70.43,70.69,70.0,70.18,162083.0,63.9354,64.1714,63.545,63.7084,162083.0
2018-02-06 10:30:00,70.13,70.5,69.97,70.05,138556.0,63.663,63.9989,63.5178,63.5904,138556.0
2018-02-06 10:40:00,70.07,70.32,69.55,70.07,150896.0,63.6086,63.8355,63.1365,63.6086,150896.0
2018-02-06 10:50:00,70.1,70.62,70.05,70.49,121188.0,63.6358,64.1078,63.5904,63.9898,121188.0
2018-02-06 11:00:00,70.52,70.9,70.32,70.76,144085.0,64.0171,64.362,63.8355,64.2349,144085.0
2018-02-06 11:10:00,70.76,70.89,70.38,70.59,178577.0,64.2349,64.3529,63.89,64.0806,178577.0
2018-02-06 11:20:00,70.6,70.76,70.26,70.39,83422.0,64.0897,64.2349,63.781,63.8991,83422.0
2018-02-06 11:30:00,70.4,70.4,69.97,70.12,129003.0,63.9081,63.9081,63.5178,63.654,129003.0
2018-02-06 11:40:00,70.14,70.54,70.14,70.54,47832.0,63.6721,64.0352,63.6721,64.0352,47832.0
2018-02-06 11:50:00,70.54,70.6,70.4,70.44,90497.0,64.0352,64.0897,63.9081,63.9444,90497.0
2018-02-06 12:00:00,70.44,70.68,70.44,70.57,66889.0,63.9444,64.1623,63.9444,64.0625,66889.0
2018-02-06 12:10:00,70.54,70.81,70.44,70.51,86509.0,64.0352,64.2803,63.9444,64.008,86509.0
2018-02-06 12:20:00,70.53,70.8,70.5,70.77,69896.0,64.0261,64.2712,63.9989,64.244,69896.0
2018-02-06 12:30:00,70.77,71.13,70.77,71.13,89984.0,64.244,64.5708,64.244,64.5708,89984.0
2018-02-06 12:40:00,71.13,71.14,70.6,70.64,82514.0,64.5708,64.5799,64.0897,64.126,82514.0
2018-02-06 12:50:00,70.66,70.75,70.5,70.63,85088.0,64.1442,64.2259,63.9989,64.1169,85088.0
2018-02-06 13:00:00,70.62,70.74,70.45,70.46,70821.0,64.1078,64.2168,63.9535,63.9626,70821.0
2018-02-06 13:10:00,70.41,70.76,70.36,70.63,82824.0,63.9172,64.2349,63.8718,64.1169,82824.0
2018-02-06 13:20:00,70.62,70.71,70.44,70.66,38338.0,64.1078,64.1895,63.9444,64.1442,38338.0
2018-02-06 13:30:00,70.64,70.89,70.5,70.63,134247.0,64.126,64.3529,63.9989,64.1169,134247.0
2018-02-06 13:40:00,70.64,70.71,70.45,70.56,55657.0,64.126,64.1895,63.9535,64.0534,55657.0
2018-02-06 13:50:00,70.52,70.54,70.21,70.29,75721.0,64.0171,64.0352,63.7357,63.8083,75721.0
2018-02-06 14:00:00,70.27,70.33,69.9,69.92,73989.0,63.7901,63.8446,63.4542,63.4724,73989.0
2018-02-06 14:10:00,69.95,70.36,69.95,70.23,61563.0,63.4996,63.8718,63.4996,63.7538,61563.0
2018-02-06 14:20:00,70.26,70.37,70.04,70.12,93739.0,63.781,63.8809,63.5813,63.654,93739.0
2018-02-06 14:30:00,70.11,70.37,70.06,70.21,66658.0,63.6449,63.8809,63.5995,63.7357,66658.0
2018-02-06 14:40:00,70.23,70.58,70.16,70.53,66787.0,63.7538,64.0715,63.6903,64.0261,66787.0
2018-02-06 14:50:00,70.55,71.18,70.52,71.13,66533.0,64.0443,64.6162,64.0171,64.5708,66533.0
2018-02-06 15:00:00,71.15,71.97,71.09,71.97,187073.0,64.589,65.3334,64.5345,65.3334,187073.0
2018-02-06 15:10:00,71.94,71.94,71.53,71.59,242535.0,65.3061,65.3061,64.9339,64.9884,242535.0
2018-02-06 15:20:00,71.62,71.9,71.48,71.88,114294.0,65.0156,65.2698,64.8885,65.2517,114294.0
2018-02-06 15:30:00,71.86,72.22,71.64,72.16,163617.0,65.2335,65.5603,65.0338,65.5058,163617.0
2018-02-06 15:40:00,72.15,72.27,71.88,71.9,289961.0,65.4968,65.6057,65.2517,65.2698,289961.0
2018-02-06 15:50:00,71.86,72.4,71.69,72.23,387841.0,65.2335,65.7237,65.0792,65.5694,387841.0
2018-02-07 09:30:00,70.23,71.73,70.23,71.35,134400.0,63.7538,65.1155,63.7538,64.7705,134400.0
2018-02-07 09:40:00,71.58,72.03,71.37,71.72,90512.0,64.9793,65.3878,64.7887,65.1064,90512.0
2018-02-07 09:50:00,71.7,72.56,71.6,72.13,59654.0,65.0883,65.869,64.9975,65.4786,59654.0
2018-02-07 10:00:00,72.16,72.4,71.67,71.88,99990.0,65.5058,65.7237,65.061,65.2517,99990.0
2018-02-07 10:10:00,71.84,71.85,71.45,71.56,278044.0,65.2153,65.2244,64.8613,64.9612,278044.0
2018-02-07 10:20:00,71.58,71.93,71.54,71.71,142887.0,64.9793,65.297,64.943,65.0973,142887.0
2018-02-07 10:30:00,71.71,72.04,71.58,71.9,103070.0,65.0973,65.3969,64.9793,65.2698,103070.0
2018-02-07 10:40:00,71.9,71.92,71.44,71.62,72103.0,65.2698,65.288,64.8522,65.0156,72103.0
2018-02-07 10:50:00,71.65,71.77,71.61,71.62,74180.0,65.0429,65.1518,65.0066,65.0156,74180.0
2018-02-07 11:00:00,71.65,72.01,71.65,71.91,75877.0,65.0429,65.3697,65.0429,65.2789,75877.0
2018-02-07 11:10:00,71.94,72.04,71.76,71.82,91314.0,65.3061,65.3969,65.1427,65.1972,91314.0
2018-02-07 11:20:00,71.81,71.98,71.77,71.86,69005.0,65.1881,65.3424,65.1518,65.2335,69005.0
2018-02-07 11:30:00,71.87,71.9,71.5,71.71,67078.0,65.2426,65.2698,64.9067,65.0973,67078.0
2018-02-07 11:40:00,71.76,71.81,71.63,71.78,44192.0,65.1427,65.1881,65.0247,65.1609,44192.0
2018-02-07 11:50:00,71.78,72.05,71.73,72.05,70713.0,65.1609,65.406,65.1155,65.406,70713.0
2018-02-07 12:00:00,72.06,72.29,71.98,72.05,33905.0,65.4151,65.6238,65.3424,65.406,33905.0
2018-02-07 12:10:00,72.08,72.41,71.94,71.97,50829.0,65.4332,65.7328,65.3061,65.3334,50829.0
2018-02-07 12:20:00,71.94,72.13,71.72,72.0,63468.0,65.3061,65.4786,65.1064,65.3606,63468.0
2018-02-07 12:30:00,72.01,72.01,71.78,71.83,42735.0,65.3697,65.3697,65.1609,65.2063,42735.0
2018-02-07 12:40:00,71.83,71.94,71.71,71.78,39014.0,65.2063,65.3061,65.0973,65.1609,39014.0
2018-02-07 12:50:00,71.81,72.06,71.79,71.93,38718.0,65.1881,65.4151,65.17,65.297,38718.0
2018-02-07 13:00:00,71.96,72.05,71.55,71.62,71990.0,65.3243,65.406,64.9521,65.0156,71990.0
2018-02-07 13:10:00,71.6,71.81,71.35,71.81,82147.0,64.9975,65.1881,64.7705,65.1881,82147.0
2018-02-07 13:20:00,71.81,71.93,71.56,71.88,53921.0,65.1881,65.297,64.9612,65.2517,53921.0
2018-02-07 13:30:00,71.88,72.07,71.69,72.0,49100.0,65.2517,65.4241,65.0792,65.3606,49100.0
2018-02-07 13:40:00,72.02,72.11,71.82,71.82,49486.0,65.3787,65.4604,65.1972,65.1972,49486.0
2018-02-07 13:50:00,71.79,71.95,71.75,71.94,75432.0,65.17,65.3152,65.1336,65.3061,75432.0
2018-02-07 14:00:00,71.92,71.92,71.35,71.35,75959.0,65.288,65.288,64.7705,64.7705,75959.0
2018-02-07 14:10:00,71.41,71.74,71.38,71.54,91558.0,64.825,65.1246,64.7978,64.943,91558.0
2018-02-07 14:20:00,71.56,71.69,71.34,71.69,62109.0,64.9612,65.0792,64.7615,65.0792,62109.0
2018-02-07 14:30:00,71.68,71.73,71.54,71.54,50604.0,65.0701,65.1155,64.943,64.943,50604.0
2018-02-07 14:40:00,71.53,71.56,71.25,71.29,79568.0,64.9339,64.9612,64.6798,64.7161,79568.0
2018-02-07 14:50:00,71.26,71.27,71.05,71.24,90464.0,64.6888,64.6979,64.4982,64.6707,90464.0
2018-02-07 15:00:00,71.22,71.57,71.21,71.37,97826.0,64.6525,64.9702,64.6434,64.7887,97826.0
2018-02-07 15:10:00,71.37,71.47,71.29,71.29,114356.0,64.7887,64.8795,64.7161,64.7161,114356.0
2018-02-07 15:20:00,71.28,71.55,71.22,71.41,92344.0,64.707,64.9521,64.6525,64.825,92344.0
2018-02-07 15:30:00,71.41,71.46,71.29,71.42,135175.0,64.825,64.8704,64.7161,64.8341,135175.0
2018-02-07 15:40:00,71.43,71.59,71.08,71.11,193780.0,64.8432,64.9884,64.5254,64.5527,193780.0
2018-02-07 15:50:00,71.11,71.13,70.69,70.72,363115.0,64.5527,64.5708,64.1714,64.1986,363115.0
2018-02-08 09:30:00,70.75,70.86,70.32,70.43,191090.0,64.2259,64.3257,63.8355,63.9354,191090.0
2018-02-08 09:40:00,70.4,70.64,69.88,70.09,115932.0,63.9081,64.126,63.4361,63.6267,115932.0
2018-02-08 09:50:00,70.04,70.15,69.9,69.96,76800.0,63.5813,63.6812,63.4542,63.5087,76800.0
2018-02-08 10:00:00,69.97,70.07,69.77,70.02,125847.0,63.5178,63.6086,63.3362,63.5632,125847.0
2018-02-08 10:10:00,70.02,70.02,69.66,69.79,111033.0,63.5632,63.5632,63.2364,63.3544,111033.0
2018-02-08 10:20:00,69.81,69.81,69.12,69.18,106196.0,63.3725,63.3725,62.7462,62.8006,106196.0
2018-02-08 10:30:00,69.15,69.4,69.12,69.3,74322.0,62.7734,63.0003,62.7462,62.9096,74322.0
2018-02-08 10:40:00,69.28,69.37,68.95,68.97,87022.0,62.8914,62.9731,62.5918,62.61,87022.0
2018-02-08 10:50:00,68.97,68.97,68.59,68.87,75140.0,62.61,62.61,62.265,62.5192,75140.0
2018-02-08 11:00:00,68.87,69.08,68.63,68.63,52897.0,62.5192,62.7099,62.3014,62.3014,52897.0
2018-02-08 11:10:00,68.63,68.7,68.22,68.38,205168.0,62.3014,62.3649,61.9292,62.0744,205168.0
2018-02-08 11:20:00,68.39,68.64,68.26,68.26,98555.0,62.0835,62.3104,61.9655,61.9655,98555.0
2018-02-08 11:30:00,68.27,68.82,68.25,68.79,151775.0,61.9745,62.4738,61.9564,62.4466,151775.0
2018-02-08 11:40:00,68.79,68.83,68.42,68.57,108450.0,62.4466,62.4829,62.1107,62.2469,108450.0
2018-02-08 11:50:00,68.59,68.78,68.26,68.26,99168.0,62.265,62.4375,61.9655,61.9655,99168.0
2018-02-08 12:00:00,68.27,68.45,68.11,68.18,112590.0,61.9745,62.138,61.8293,61.8928,112590.0
2018-02-08 12:10:00,68.19,68.33,68.17,68.27,39988.0,61.9019,62.029,61.8838,61.9745,39988.0
2018-02-08 12:20:00,68.27,68.27,67.8,68.01,88638.0,61.9745,61.9745,61.5479,61.7385,88638.0
2018-02-08 12:30:00,68.05,68.24,68.01,68.17,83427.0,61.7748,61.9473,61.7385,61.8838,83427.0
2018-02-08 12:40:00,68.17,68.58,68.08,68.15,47050.0,61.8838,62.256,61.8021,61.8656,47050.0
2018-02-08 12:50:00,68.15,68.17,67.72,68.04,65153.0,61.8656,61.8838,61.4753,61.7658,65153.0
2018-02-08 13:00:00,68.0,68.09,67.81,68.02,67084.0,61.7294,61.8111,61.557,61.7476,67084.0
2018-02-08 13:10:00,68.02,68.21,67.86,68.2,59597.0,61.7476,61.9201,61.6024,61.911,59597.0
2018-02-08 13:20:00,68.19,68.53,68.1,68.11,80338.0,61.9019,62.2106,61.8202,61.8293,80338.0
2018-02-08 13:30:00,68.11,68.64,68.07,68.62,61800.0,61.8293,62.3104,61.793,62.2923,61800.0
2018-02-08 13:40:00,68.64,68.89,68.59,68.65,72989.0,62.3104,62.5374,62.265,62.3195,72989.0
2018-02-08 13:50:00,68.66,68.9,68.58,68.68,71028.0,62.3286,62.5465,62.256,62.3467,71028.0
2018-02-08 14:00:00,68.67,68.68,68.35,68.49,120679.0,62.3377,62.3467,62.0472,62.1743,120679.0
2018-02-08 14:10:00,68.5,68.63,68.39,68.5,63537.0,62.1833,62.3014,62.0835,62.1833,63537.0
2018-02-08 14:20:00,68.51,68.55,68.28,68.33,70618.0,62.1924,62.2287,61.9836,62.029,70618.0
2018-02-08 14:30:00,68.31,68.34,68.05,68.26,69846.0,62.0109,62.0381,61.7748,61.9655,69846.0
2018-02-08 14:40:00,68.26,68.28,68.06,68.19,69142.0,61.9655,61.9836,61.7839,61.9019,69142.0
2018-02-08 14:50:00,68.17,68.19,67.99,68.09,91869.0,61.8838,61.9019,61.7204,61.8111,91869.0
2018-02-08 15:00:00,68.11,68.41,68.06,68.1,100405.0,61.8293,62.1016,61.7839,61.8202,100405.0
2018-02-08 15:10:00,68.03,68.08,67.87,67.88,100741.0,61.7567,61.8021,61.6114,61.6205,100741.0
2018-02-08 15:20:00,67.89,68.19,67.78,68.02,117414.0,61.6296,61.9019,61.5297,61.7476,117414.0
2018-02-08 15:30:00,68.0,68.09,67.75,67.82,196069.0,61.7294,61.8111,61.5025,61.566,196069.0
2018-02-08 15:40:00,67.81,67.81,67.35,67.4,270294.0,61.557,61.557,61.1394,61.1848,270294.0
2018-02-08 15:50:00,67.38,67.44,66.97,66.98,515930.0,61.1666,61.2211,60.7944,60.8035,515930.0
2018-02-09 09:30:00,67.61,68.59,67.59,68.48,201396.0,61.3754,62.265,61.3573,62.1652,201396.0
2018-02-09 09:40:00,68.45,68.75,68.12,68.45,227749.0,62.138,62.4103,61.8384,62.138,227749.0
2018-02-09 09:50:00,68.49,68.55,68.29,68.43,152160.0,62.1743,62.2287,61.9927,62.1198,152160.0
2018-02-09 10:00:00,68.45,68.5,67.78,67.95,253539.0,62.138,62.1833,61.5297,61.6841,253539.0
2018-02-09 10:10:00,67.93,68.32,67.92,68.26,112035.0,61.6659,62.0199,61.6568,61.9655,112035.0
2018-02-09 10:20:00,68.26,68.26,67.86,68.06,81686.0,61.9655,61.9655,61.6024,61.7839,81686.0
2018-02-09 10:30:00,68.04,68.19,67.9,67.9,150261.0,61.7658,61.9019,61.6387,61.6387,150261.0
2018-02-09 10:40:00,67.9,67.92,67.05,67.21,154116.0,61.6387,61.6568,60.8671,61.0123,154116.0
2018-02-09 10:50:00,67.21,68.02,67.09,67.76,66647.0,61.0123,61.7476,60.9034,61.5116,66647.0
2018-02-09 11:00:00,67.76,67.94,67.57,67.73,71944.0,61.5116,61.675,61.3391,61.4843,71944.0
2018-02-09 11:10:00,67.73,67.99,67.68,67.95,89478.0,61.4843,61.7204,61.439,61.6841,89478.0
2018-02-09 11:20:00,67.95,68.02,67.8,67.98,108565.0,61.6841,61.7476,61.5479,61.7113,108565.0
2018-02-09 11:30:00,67.98,68.19,67.89,67.9,81206.0,61.7113,61.9019,61.6296,61.6387,81206.0
2018-02-09 11:40:00,67.9,67.9,67.55,67.55,59232.0,61.6387,61.6387,61.3209,61.3209,59232.0
2018-02-09 11:50:00,67.55,67.62,67.25,67.27,69507.0,61.3209,61.3845,61.0486,61.0668,69507.0
2018-02-09 12:00:00,67.25,67.35,66.92,66.92,106229.0,61.0486,61.1394,60.749,60.749,106229.0
2018-02-09 12:10:00,66.94,67.27,66.94,67.18,71988.0,60.7672,61.0668,60.7672,60.9851,71988.0
2018-02-09 12:20:00,67.17,67.47,67.16,67.23,39635.0,60.976,61.2483,60.9669,61.0305,39635.0
2018-02-09 12:30:00,67.23,67.39,67.16,67.23,38681.0,61.0305,61.1757,60.9669,61.0305,38681.0
2018-02-09 12:40:00,67.21,67.37,67.18,67.29,53350.0,61.0123,61.1575,60.9851,61.0849,53350.0
2018-02-09 12:50:00,67.31,67.81,67.25,67.81,25184.0,61.1031,61.557,61.0486,61.557,25184.0
2018-02-09 13:00:00,67.83,67.83,67.33,67.34,39187.0,61.5751,61.5751,61.1212,61.1303,39187.0
2018-02-09 13:10:00,67.34,67.39,67.12,67.39,37976.0,61.1303,61.1757,60.9306,61.1757,37976.0
2018-02-09 13:20:00,67.39,67.43,67.1,67.27,69467.0,61.1757,61.212,60.9124,61.0668,69467.0
2018-02-09 13:30:00,67.26,67.32,67.07,67.15,61829.0,61.0577,61.1122,60.8852,60.9578,61829.0
2018-02-09 13:40:00,67.12,67.61,67.11,67.57,40477.0,60.9306,61.3754,60.9215,61.3391,40477.0
2018-02-09 13:50:00,67.56,67.95,67.48,67.72,82676.0,61.33,61.6841,61.2574,61.4753,82676.0
2018-02-09 14:00:00,67.69,68.46,67.68,68.42,89339.0,61.448,62.147,61.439,62.1107,89339.0
2018-02-09 14:10:00,68.42,68.59,68.22,68.51,177061.0,62.1107,62.265,61.9292,62.1924,177061.0
2018-02-09 14:20:00,68.53,68.68,68.14,68.17,258743.0,62.2106,62.3467,61.8565,61.8838,258743.0
2018-02-09 14:30:00,68.16,68.29,67.98,68.18,61059.0,61.8747,61.9927,61.7113,61.8928,61059.0
2018-02-09 14:40:00,68.2,68.28,67.98,68.14,73873.0,61.911,61.9836,61.7113,61.8565,73873.0
2018-02-09 14:50:00,68.15,68.29,67.85,67.87,49364.0,61.8656,61.9927,61.5933,61.6114,49364.0
2018-02-09 15:00:00,67.86,67.87,67.47,67.59,86016.0,61.6024,61.6114,61.2483,61.3573,86016.0
2018-02-09 15:10:00,67.6,67.99,67.53,67.96,93119.0,61.3663,61.7204,61.3028,61.6931,93119.0
2018-02-09 15:20:00,67.98,68.09,67.81,67.92,90695.0,61.7113,61.8111,61.557,61.6568,90695.0
2018-02-09 15:30:00,67.96,68.28,67.91,68.12,117776.0,61.6931,61.9836,61.6477,61.8384,117776.0
2018-02-09 15:40:00,68.14,68.72,68.14,68.63,300950.0,61.8565,62.3831,61.8565,62.3014,300950.0
2018-02-09 15:50:00,68.64,69.0,68.27,68.46,383896.0,62.3104,62.6372,61.9745,62.147,383896.0
2018-02-12 09:30:00,68.82,69.56,68.82,69.48,625483.0,62.4738,63.1456,62.4738,63.073,625483.0
2018-02-12 09:40:00,69.5,69.59,69.05,69.06,105009.0,63.0911,63.1728,62.6826,62.6917,105009.0
2018-02-12 09:50:00,69.09,69.15,68.9,68.97,173519.0,62.7189,62.7734,62.5465,62.61,173519.0
2018-02-12 10:00:00,68.96,69.38,68.95,69.01,121169.0,62.6009,62.9822,62.5918,62.6463,121169.0
2018-02-12 10:10:00,69.01,69.03,68.54,68.58,67929.0,62.6463,62.6645,62.2197,62.256,67929.0
2018-02-12 10:20:00,68.56,68.66,68.42,68.58,57269.0,62.2378,62.3286,62.1107,62.256,57269.0
2018-02-12 10:30:00,68.58,68.66,68.34,68.38,103761.0,62.256,62.3286,62.0381,62.0744,103761.0
2018-02-12 10:40:00,68.37,68.52,68.17,68.46,130801.0,62.0653,62.2015,61.8838,62.147,130801.0
2018-02-12 10:50:00,68.49,68.61,68.45,68.56,65498.0,62.1743,62.2832,62.138,62.2378,65498.0
2018-02-12 11:00:00,68.56,68.59,68.43,68.53,100671.0,62.2378,62.265,62.1198,62.2106,100671.0
2018-02-12 11:10:00,68.53,68.74,68.45,68.66,86239.0,62.2106,62.4012,62.138,62.3286,86239.0
2018-02-12 11:20:00,68.67,68.77,68.6,68.69,65869.0,62.3377,62.4284,62.2741,62.3558,65869.0
2018-02-12 11:30:00,68.7,68.75,68.54,68.68,54218.0,62.3649,62.4103,62.2197,62.3467,54218.0
2018-02-12 11:40:00,68.67,68.92,68.67,68.9,53694.0,62.3377,62.5646,62.3377,62.5465,53694.0
2018-02-12 11:50:00,68.9,68.95,68.7,68.95,78150.0,62.5465,62.5918,62.3649,62.5918,78150.0
2018-02-12 12:00:00,68.95,68.95,68.83,68.93,26402.0,62.5918,62.5918,62.4829,62.5737,26402.0
2018-02-12 12:10:00,68.94,69.06,68.89,69.05,52206.0,62.5828,62.6917,62.5374,62.6826,52206.0
2018-02-12 12:20:00,69.05,69.07,68.9,68.92,30382.0,62.6826,62.7008,62.5465,62.5646,30382.0
2018-02-12 12:30:00,68.92,68.93,68.8,68.84,37747.0,62.5646,62.5737,62.4557,62.492,37747.0
2018-02-12 12:40:00,68.84,68.85,68.72,68.72,25451.0,62.492,62.5011,62.3831,62.3831,25451.0
2018-02-12 12:50:00,68.74,68.91,68.73,68.81,49993.0,62.4012,62.5555,62.3921,62.4648,49993.0
2018-02-12 13:00:00,68.84,68.9,68.75,68.78,32184.0,62.492,62.5465,62.4103,62.4375,32184.0
2018-02-12 13:10:00,68.78,68.79,68.72,68.75,41908.0,62.4375,62.4466,62.3831,62.4103,41908.0
2018-02-12 13:20:00,68.75,68.75,68.57,68.69,43327.0,62.4103,62.4103,62.2469,62.3558,43327.0
2018-02-12 13:30:00,68.7,68.79,68.69,68.78,20342.0,62.3649,62.4466,62.3558,62.4375,20342.0
2018-02-12 13:40:00,68.8,68.84,68.76,68.79,36214.0,62.4557,62.492,62.4194,62.4466,36214.0
2018-02-12 13:50:00,68.78,69.08,68.78,68.99,94032.0,62.4375,62.7099,62.4375,62.6282,94032.0
2018-02-12 14:00:00,69.0,69.0,68.75,68.79,60408.0,62.6372,62.6372,62.4103,62.4466,60408.0
2018-02-12 14:10:00,68.79,68.84,68.66,68.68,41702.0,62.4466,62.492,62.3286,62.3467,41702.0
2018-02-12 14:20:00,68.68,68.85,68.66,68.84,44202.0,62.3467,62.5011,62.3286,62.492,44202.0
2018-02-12 14:30:00,68.85,68.94,68.73,68.92,105157.0,62.5011,62.5828,62.3921,62.5646,105157.0
2018-02-12 14:40:00,68.95,69.07,68.83,68.84,45233.0,62.5918,62.7008,62.4829,62.492,45233.0
2018-02-12 14:50:00,68.84,68.88,68.69,68.84,32996.0,62.492,62.5283,62.3558,62.492,32996.0
2018-02-12 15:00:00,68.85,68.9,68.7,68.72,46145.0,62.5011,62.5465,62.3649,62.3831,46145.0
2018-02-12 15:10:00,68.72,68.92,68.63,68.76,91080.0,62.3831,62.5646,62.3014,62.4194,91080.0
2018-02-12 15:20:00,68.77,68.99,68.77,68.92,77445.0,62.4284,62.6282,62.4284,62.5646,77445.0
2018-02-12 15:30:00,68.93,69.01,68.6,68.72,127488.0,62.5737,62.6463,62.2741,62.3831,127488.0
2018-02-12 15:40:00,68.73,68.87,68.39,68.58,153431.0,62.3921,62.5192,62.0835,62.256,153431.0
2018-02-12 15:50:00,68.58,68.68,68.51,68.59,308560.0,62.256,62.3467,62.1924,62.265,308560.0
2018-02-13 09:30:00,68.25,68.93,68.04,68.71,83537.0,61.9564,62.5737,61.7658,62.374,83537.0
2018-02-13 09:40:00,68.71,68.75,68.25,68.29,46001.0,62.374,62.4103,61.9564,61.9927,46001.0
2018-02-13 09:50:00,68.26,68.35,68.16,68.31,63043.0,61.9655,62.0472,61.8747,62.0109,63043.0
2018-02-13 10:00:00,68.32,68.43,68.16,68.19,53919.0,62.0199,62.1198,61.8747,61.9019,53919.0
2018-02-13 10:10:00,68.19,68.58,68.19,68.5,46347.0,61.9019,62.256,61.9019,62.1833,46347.0
2018-02-13 10:20:00,68.51,68.52,68.37,68.42,52015.0,62.1924,62.2015,62.0653,62.1107,52015.0
2018-02-13 10:30:00,68.41,68.49,68.29,68.39,45960.0,62.1016,62.1743,61.9927,62.0835,45960.0
2018-02-13 10:40:00,68.39,68.64,68.38,68.61,54239.0,62.0835,62.3104,62.0744,62.2832,54239.0
2018-02-13 10:50:00,68.61,68.61,68.41,68.46,30478.0,62.2832,62.2832,62.1016,62.147,30478.0
2018-02-13 11:00:00,68.45,68.46,68.31,68.4,41084.0,62.138,62.147,62.0109,62.0926,41084.0
2018-02-13 11:10:00,68.4,68.49,68.38,68.48,54019.0,62.0926,62.1743,62.0744,62.1652,54019.0
2018-02-13 11:20:00,68.48,68.55,68.38,68.42,37979.0,62.1652,62.2287,62.0744,62.1107,37979.0
2018-02-13 11:30:00,68.43,68.51,68.39,68.44,27781.0,62.1198,62.1924,62.0835,62.1289,27781.0
2018-02-13 11:40:00,68.44,68.73,68.43,68.7,25609.0,62.1289,62.3921,62.1198,62.3649,25609.0
2018-02-13 11:50:00,68.69,68.69,68.6,68.6,49010.0,62.3558,62.3558,62.2741,62.2741,49010.0
2018-02-13 12:00:00,68.6,68.66,68.55,68.61,32826.0,62.2741,62.3286,62.2287,62.2832,32826.0
2018-02-13 12:10:00,68.63,68.67,68.61,68.62,51697.0,62.3014,62.3377,62.2832,62.2923,51697.0
2018-02-13 12:20:00,68.64,68.65,68.48,68.52,24284.0,62.3104,62.3195,62.1652,62.2015,24284.0
2018-02-13 12:30:00,68.53,68.57,68.45,68.46,29901.0,62.2106,62.2469,62.138,62.147,29901.0
2018-02-13 12:40:00,68.48,68.58,68.47,68.57,16614.0,62.1652,62.256,62.1561,62.2469,16614.0
2018-02-13 12:50:00,68.59,68.59,68.45,68.45,26001.0,62.265,62.265,62.138,62.138,26001.0
2018-02-13 13:00:00,68.46,68.53,68.46,68.51,30012.0,62.147,62.2106,62.147,62.1924,30012.0
2018-02-13 13:10:00,68.54,68.73,68.52,68.73,36029.0,62.2197,62.3921,62.2015,62.3921,36029.0
2018-02-13 13:20:00,68.77,68.85,68.75,68.84,19251.0,62.4284,62.5011,62.4103,62.492,19251.0
2018-02-13 13:30:00,68.84,69.0,68.82,68.98,18470.0,62.492,62.6372,62.4738,62.6191,18470.0
2018-02-13 13:40:00,69.0,69.01,68.8,68.82,27045.0,62.6372,62.6463,62.4557,62.4738,27045.0
2018-02-13 13:50:00,68.81,68.95,68.78,68.95,97433.0,62.4648,62.5918,62.4375,62.5918,97433.0
2018-02-13 14:00:00,68.95,69.02,68.91,69.02,24884.0,62.5918,62.6554,62.5555,62.6554,24884.0
2018-02-13 14:10:00,69.02,69.13,68.98,69.12,21686.0,62.6554,62.7552,62.6191,62.7462,21686.0
2018-02-13 14:20:00,69.11,69.17,68.96,69.03,44726.0,62.7371,62.7916,62.6009,62.6645,44726.0
2018-02-13 14:30:00,69.03,69.04,68.88,68.9,30041.0,62.6645,62.6735,62.5283,62.5465,30041.0
2018-02-13 14:40:00,68.91,68.97,68.89,68.94,21197.0,62.5555,62.61,62.5374,62.5828,21197.0
2018-02-13 14:50:00,68.94,69.06,68.92,69.06,35506.0,62.5828,62.6917,62.5646,62.6917,35506.0
2018-02-13 15:00:00,69.06,69.12,68.97,69.02,39606.0,62.6917,62.7462,62.61,62.6554,39606.0
2018-02-13 15:10:00,69.02,69.08,68.93,69.02,40581.0,62.6554,62.7099,62.5737,62.6554,40581.0
2018-02-13 15:20:00,69.02,69.09,68.95,69.04,64738.0,62.6554,62.7189,62.5918,62.6735,64738.0
2018-02-13 15:30:00,69.04,69.14,68.93,69.14,77480.0,62.6735,62.7643,62.5737,62.7643,77480.0
2018-02-13 15:40:00,69.13,69.17,68.93,69.14,112081.0,62.7552,62.7916,62.5737,62.7643,112081.0
2018-02-13 15:50:00,69.15,69.19,69.07,69.12,244461.0,62.7734,62.8097,62.7008,62.7462,244461.0
2018-02-14 09:30:00,68.83,69.36,68.73,68.88,63738.0,62.4829,62.964,62.3921,62.5283,63738.0
2018-02-14 09:40:00,68.91,69.16,68.78,68.92,59397.0,62.5555,62.7825,62.4375,62.5646,59397.0
2018-02-14 09:50:00,68.93,69.14,68.79,68.84,47435.0,62.5737,62.7643,62.4466,62.492,47435.0
2018-02-14 10:00:00,68.87,69.24,68.81,69.2,41065.0,62.5192,62.8551,62.4648,62.8188,41065.0
2018-02-14 10:10:00,69.23,69.53,69.23,69.51,69949.0,62.846,63.1184,62.846,63.1002,69949.0
2018-02-14 10:20:00,69.51,69.69,69.41,69.5,94830.0,63.1002,63.2636,63.0094,63.0911,94830.0
2018-02-14 10:30:00,69.5,69.67,69.44,69.67,66578.0,63.0911,63.2455,63.0367,63.2455,66578.0
2018-02-14 10:40:00,69.67,69.86,69.59,69.63,88449.0,63.2455,63.4179,63.1728,63.2091,88449.0
2018-02-14 10:50:00,69.6,69.67,69.52,69.59,36678.0,63.1819,63.2455,63.1093,63.1728,36678.0
2018-02-14 11:00:00,69.59,69.76,69.53,69.69,39967.0,63.1728,63.3272,63.1184,63.2636,39967.0
2018-02-14 11:10:00,69.7,69.91,69.68,69.86,38410.0,63.2727,63.4633,63.2545,63.4179,38410.0
2018-02-14 11:20:00,69.86,69.95,69.73,69.91,40214.0,63.4179,63.4996,63.2999,63.4633,40214.0
2018-02-14 11:30:00,69.94,69.96,69.82,69.95,68854.0,63.4906,63.5087,63.3816,63.4996,68854.0
2018-02-14 11:40:00,69.95,70.09,69.91,69.91,96087.0,63.4996,63.6267,63.4633,63.4633,96087.0
2018-02-14 11:50:00,69.96,69.99,69.83,69.86,64373.0,63.5087,63.5359,63.3907,63.4179,64373.0
2018-02-14 12:00:00,69.86,69.97,69.8,69.8,52632.0,63.4179,63.5178,63.3635,63.3635,52632.0
2018-02-14 12:10:00,69.81,69.9,69.77,69.84,33693.0,63.3725,63.4542,63.3362,63.3998,33693.0
2018-02-14 12:20:00,69.83,70.11,69.81,70.06,42822.0,63.3907,63.6449,63.3725,63.5995,42822.0
2018-02-14 12:30:00,70.05,70.18,70.05,70.1,30867.0,63.5904,63.7084,63.5904,63.6358,30867.0
2018-02-14 12:40:00,70.09,70.1,69.99,70.02,29574.0,63.6267,63.6358,63.5359,63.5632,29574.0
2018-02-14 12:50:00,70.02,70.3,70.0,70.28,63190.0,63.5632,63.8174,63.545,63.7992,63190.0
2018-02-14 13:00:00,70.28,70.65,70.28,70.61,83692.0,63.7992,64.1351,63.7992,64.0988,83692.0
2018-02-14 13:10:00,70.6,70.75,70.59,70.7,83232.0,64.0897,64.2259,64.0806,64.1805,83232.0
2018-02-14 13:20:00,70.71,70.79,70.69,70.7,62815.0,64.1895,64.2622,64.1714,64.1805,62815.0
2018-02-14 13:30:00,70.72,70.83,70.7,70.74,33229.0,64.1986,64.2985,64.1805,64.2168,33229.0
2018-02-14 13:40:00,70.74,70.85,70.7,70.82,69956.0,64.2168,64.3166,64.1805,64.2894,69956.0
2018-02-14 13:50:00,70.78,70.79,70.7,70.71,37451.0,64.2531,64.2622,64.1805,64.1895,37451.0
2018-02-14 14:00:00,70.72,70.82,70.64,70.68,40605.0,64.1986,64.2894,64.126,64.1623,40605.0
2018-02-14 14:10:00,70.7,70.81,70.66,70.74,45599.0,64.1805,64.2803,64.1442,64.2168,45599.0
2018-02-14 14:20:00,70.75,70.76,70.55,70.59,65334.0,64.2259,64.2349,64.0443,64.0806,65334.0
2018-02-14 14:30:00,70.59,70.89,70.58,70.89,56664.0,64.0806,64.3529,64.0715,64.3529,56664.0
2018-02-14 14:40:00,70.9,70.9,70.74,70.89,46819.0,64.362,64.362,64.2168,64.3529,46819.0
2018-02-14 14:50:00,70.91,71.03,70.87,70.9,57611.0,64.3711,64.48,64.3348,64.362,57611.0
2018-02-14 15:00:00,70.91,71.08,70.91,71.0,59893.0,64.3711,64.5254,64.3711,64.4528,59893.0
2018-02-14 15:10:00,70.99,71.14,70.98,71.13,57809.0,64.4437,64.5799,64.4346,64.5708,57809.0
2018-02-14 15:20:00,71.12,71.12,70.87,70.97,85570.0,64.5617,64.5617,64.3348,64.4256,85570.0
2018-02-14 15:30:00,70.97,71.02,70.94,71.0,115169.0,64.4256,64.471,64.3983,64.4528,115169.0
2018-02-14 15:40:00,71.0,71.16,70.92,71.09,135582.0,64.4528,64.5981,64.3802,64.5345,135582.0
2018-02-14 15:50:00,71.1,71.17,71.04,71.07,276707.0,64.5436,64.6071,64.4891,64.5164,276707.0
2018-02-15 09:30:00,71.63,72.32,71.61,72.28,130412.0,65.0247,65.6511,65.0066,65.6148,130412.0
2018-02-15 09:40:00,72.32,72.33,71.83,71.97,101648.0,65.6511,65.6602,65.2063,65.3334,101648.0
2018-02-15 09:50:00,72.01,72.2,71.95,72.12,56000.0,65.3697,65.5421,65.3152,65.4695,56000.0
2018-02-15 10:00:00,72.14,72.21,71.94,71.95,69991.0,65.4877,65.5512,65.3061,65.3152,69991.0
2018-02-15 10:10:00,71.96,71.96,71.56,71.64,60697.0,65.3243,65.3243,64.9612,65.0338,60697.0
2018-02-15 10:20:00,71.63,71.72,71.5,71.66,39049.0,65.0247,65.1064,64.9067,65.0519,39049.0
2018-02-15 10:30:00,71.63,71.66,71.42,71.42,72382.0,65.0247,65.0519,64.8341,64.8341,72382.0
2018-02-15 10:40:00,71.38,71.48,71.28,71.37,45940.0,64.7978,64.8885,64.707,64.7887,45940.0
2018-02-15 10:50:00,71.37,71.46,71.17,71.18,45891.0,64.7887,64.8704,64.6071,64.6162,45891.0
2018-02-15 11:00:00,71.16,71.54,71.11,71.52,53743.0,64.5981,64.943,64.5527,64.9249,53743.0
2018-02-15 11:10:00,71.52,71.69,71.5,71.54,60990.0,64.9249,65.0792,64.9067,64.943,60990.0
2018-02-15 11:20:00,71.55,71.72,71.52,71.72,41890.0,64.9521,65.1064,64.9249,65.1064,41890.0
2018-02-15 11:30:00,71.72,71.74,71.51,71.55,33240.0,65.1064,65.1246,64.9158,64.9521,33240.0
2018-02-15 11:40:00,71.55,71.67,71.55,71.66,38870.0,64.9521,65.061,64.9521,65.0519,38870.0
2018-02-15 11:50:00,71.66,71.74,71.59,71.73,47552.0,65.0519,65.1246,64.9884,65.1155,47552.0
2018-02-15 12:00:00,71.73,71.78,71.62,71.76,44681.0,65.1155,65.1609,65.0156,65.1427,44681.0
2018-02-15 12:10:00,71.77,71.93,71.72,71.93,35403.0,65.1518,65.297,65.1064,65.297,35403.0
2018-02-15 12:20:00,71.93,71.94,71.82,71.85,26791.0,65.297,65.3061,65.1972,65.2244,26791.0
2018-02-15 12:30:00,71.86,71.95,71.81,71.84,28185.0,65.2335,65.3152,65.1881,65.2153,28185.0
2018-02-15 12:40:00,71.84,71.88,71.81,71.84,39680.0,65.2153,65.2517,65.1881,65.2153,39680.0
2018-02-15 12:50:00,71.85,71.88,71.76,71.77,30971.0,65.2244,65.2517,65.1427,65.1518,30971.0
2018-02-15 13:00:00,71.79,71.87,71.78,71.79,30025.0,65.17,65.2426,65.1609,65.17,30025.0
2018-02-15 13:10:00,71.81,71.91,71.81,71.84,21552.0,65.1881,65.2789,65.1881,65.2153,21552.0
2018-02-15 13:20:00,71.83,71.85,71.73,71.78,29087.0,65.2063,65.2244,65.1155,65.1609,29087.0
2018-02-15 13:30:00,71.8,71.8,71.68,71.7,26167.0,65.179,65.179,65.0701,65.0883,26167.0
2018-02-15 13:40:00,71.65,71.92,71.65,71.91,31018.0,65.0429,65.288,65.0429,65.2789,31018.0
2018-02-15 13:50:00,71.93,71.95,71.82,71.88,21002.0,65.297,65.3152,65.1972,65.2517,21002.0
2018-02-15 14:00:00,71.89,71.98,71.86,71.95,25595.0,65.2607,65.3424,65.2335,65.3152,25595.0
2018-02-15 14:10:00,71.95,72.08,71.91,72.08,37523.0,65.3152,65.4332,65.2789,65.4332,37523.0
2018-02-15 14:20:00,72.08,72.18,72.0,72.18,146283.0,65.4332,65.524,65.3606,65.524,146283.0
2018-02-15 14:30:00,72.18,72.2,72.08,72.11,44822.0,65.524,65.5421,65.4332,65.4604,44822.0
2018-02-15 14:40:00,72.11,72.25,72.05,72.23,65004.0,65.4604,65.5875,65.406,65.5694,65004.0
2018-02-15 14:50:00,72.23,72.26,72.14,72.18,49497.0,65.5694,65.5966,65.4877,65.524,49497.0
2018-02-15 15:00:00,72.18,72.28,72.18,72.24,81138.0,65.524,65.6148,65.524,65.5785,81138.0
2018-02-15 15:10:00,72.24,72.33,72.18,72.28,89869.0,65.5785,65.6602,65.524,65.6148,89869.0
2018-02-15 15:20:00,72.28,72.4,72.28,72.38,177520.0,65.6148,65.7237,65.6148,65.7056,177520.0
2018-02-15 15:30:00,72.38,72.38,72.14,72.27,218011.0,65.7056,65.7056,65.4877,65.6057,218011.0
2018-02-15 15:40:00,72.28,72.43,72.27,72.43,183399.0,65.6148,65.7509,65.6057,65.7509,183399.0
2018-02-15 15:50:00,72.43,72.56,72.37,72.56,344306.0,65.7509,65.869,65.6965,65.869,344306.0
2018-02-16 09:30:00,72.15,72.36,71.85,71.95,197781.0,65.4968,65.6874,65.2244,65.3152,197781.0
2018-02-16 09:40:00,71.95,72.07,71.69,71.78,44253.0,65.3152,65.4241,65.0792,65.1609,44253.0
2018-02-16 09:50:00,71.79,71.83,71.51,71.52,38582.0,65.17,65.2063,64.9158,64.9249,38582.0
2018-02-16 10:00:00,71.5,71.64,71.44,71.57,41335.0,64.9067,65.0338,64.8522,64.9702,41335.0
2018-02-16 10:10:00,71.55,71.57,71.36,71.37,48932.0,64.9521,64.9702,64.7796,64.7887,48932.0
2018-02-16 10:20:00,71.36,71.51,71.27,71.44,33614.0,64.7796,64.9158,64.6979,64.8522,33614.0
2018-02-16 10:30:00,71.44,71.49,71.32,71.33,44494.0,64.8522,64.8976,64.7433,64.7524,44494.0
2018-02-16 10:40:00,71.33,71.36,71.23,71.27,30233.0,64.7524,64.7796,64.6616,64.6979,30233.0
2018-02-16 10:50:00,71.28,71.3,71.13,71.15,110707.0,64.707,64.7251,64.5708,64.589,110707.0
2018-02-16 11:00:00,71.15,71.73,71.15,71.72,54604.0,64.589,65.1155,64.589,65.1064,54604.0
2018-02-16 11:10:00,71.72,71.78,71.48,71.6,99510.0,65.1064,65.1609,64.8885,64.9975,99510.0
2018-02-16 11:20:00,71.6,71.6,71.48,71.49,24985.0,64.9975,64.9975,64.8885,64.8976,24985.0
2018-02-16 11:30:00,71.49,71.53,71.41,71.48,35611.0,64.8976,64.9339,64.825,64.8885,35611.0
2018-02-16 11:40:00,71.48,71.59,71.48,71.53,109350.0,64.8885,64.9884,64.8885,64.9339,109350.0
2018-02-16 11:50:00,71.54,71.55,71.41,71.5,26305.0,64.943,64.9521,64.825,64.9067,26305.0
2018-02-16 12:00:00,71.5,71.53,71.43,71.53,26043.0,64.9067,64.9339,64.8432,64.9339,26043.0
2018-02-16 12:10:00,71.53,71.57,71.5,71.55,33936.0,64.9339,64.9702,64.9067,64.9521,33936.0
2018-02-16 12:20:00,71.54,71.65,71.52,71.65,34740.0,64.943,65.0429,64.9249,65.0429,34740.0
2018-02-16 12:30:00,71.65,71.9,71.64,71.8,52304.0,65.0429,65.2698,65.0338,65.179,52304.0
2018-02-16 12:40:00,71.78,71.8,71.64,71.66,29559.0,65.1609,65.179,65.0338,65.0519,29559.0
2018-02-16 12:50:00,71.68,71.68,71.5,71.52,22487.0,65.0701,65.0701,64.9067,64.9249,22487.0
2018-02-16 13:00:00,71.54,71.67,71.51,71.56,22611.0,64.943,65.061,64.9158,64.9612,22611.0
2018-02-16 13:10:00,71.56,71.57,71.47,71.55,35536.0,64.9612,64.9702,64.8795,64.9521,35536.0
2018-02-16 13:20:00,71.56,71.78,71.56,71.63,68132.0,64.9612,65.1609,64.9612,65.0247,68132.0
2018-02-16 13:30:00,71.65,71.66,71.49,71.6,102579.0,65.0429,65.0519,64.8976,64.9975,102579.0
2018-02-16 13:40:00,71.61,71.97,71.6,71.95,91079.0,65.0066,65.3334,64.9975,65.3152,91079.0
2018-02-16 13:50:00,71.94,71.95,71.75,71.88,69241.0,65.3061,65.3152,65.1336,65.2517,69241.0
2018-02-16 14:00:00,71.88,72.0,71.83,71.85,69791.0,65.2517,65.3606,65.2063,65.2244,69791.0
2018-02-16 14:10:00,71.83,71.92,71.71,71.88,70443.0,65.2063,65.288,65.0973,65.2517,70443.0
2018-02-16 14:20:00,71.87,71.92,71.7,71.92,79704.0,65.2426,65.288,65.0883,65.288,79704.0
2018-02-16 14:30:00,71.91,72.02,71.86,71.91,168258.0,65.2789,65.3787,65.2335,65.2789,168258.0
2018-02-16 14:40:00,71.91,71.91,71.7,71.77,53004.0,65.2789,65.2789,65.0883,65.1518,53004.0
2018-02-16 14:50:00,71.76,71.97,71.67,71.96,56924.0,65.1427,65.3334,65.061,65.3243,56924.0
2018-02-16 15:00:00,71.95,72.01,71.92,71.95,79519.0,65.3152,65.3697,65.288,65.3152,79519.0
2018-02-16 15:10:00,71.94,71.96,71.84,71.91,72877.0,65.3061,65.3243,65.2153,65.2789,72877.0
2018-02-16 15:20:00,71.91,71.96,71.86,71.9,85746.0,65.2789,65.3243,65.2335,65.2698,85746.0
2018-02-16 15:30:00,71.89,71.93,71.82,71.92,88039.0,65.2607,65.297,65.1972,65.288,88039.0
2018-02-16 15:40:00,71.92,72.1,71.85,72.02,175573.0,65.288,65.4514,65.2244,65.3787,175573.0
2018-02-16 15:50:00,72.01,72.05,71.73,71.74,285558.0,65.3697,65.406,65.1155,65.1246,285558.0
2018-02-20 09:30:00,72.25,73.99,72.16,73.67,194566.0,65.5875,67.1671,65.5058,66.8766,194566.0
2018-02-20 09:40:00,73.67,74.39,73.57,74.38,154283.0,66.8766,67.5302,66.7858,67.5211,154283.0
2018-02-20 09:50:00,74.38,74.5,73.96,74.11,142331.0,67.5211,67.6301,67.1399,67.276,142331.0
2018-02-20 10:00:00,74.1,74.33,73.96,74.3,72149.0,67.2669,67.4757,67.1399,67.4485,72149.0
2018-02-20 10:10:00,74.3,74.45,73.85,73.97,118036.0,67.4485,67.5847,67.04,67.1489,118036.0
2018-02-20 10:20:00,73.97,73.99,73.83,73.87,78453.0,67.1489,67.1671,67.0218,67.0582,78453.0
2018-02-20 10:30:00,73.87,73.96,73.48,73.48,103832.0,67.0582,67.1399,66.7041,66.7041,103832.0
2018-02-20 10:40:00,73.48,73.66,73.47,73.59,92804.0,66.7041,66.8675,66.695,66.804,92804.0
2018-02-20 10:50:00,73.59,73.6,73.26,73.34,67872.0,66.804,66.813,66.5044,66.577,67872.0
2018-02-20 11:00:00,73.36,73.63,73.34,73.57,65437.0,66.5952,66.8403,66.577,66.7858,65437.0
2018-02-20 11:10:00,73.57,73.59,73.25,73.31,40538.0,66.7858,66.804,66.4953,66.5498,40538.0
2018-02-20 11:20:00,73.32,73.66,73.32,73.64,54393.0,66.5589,66.8675,66.5589,66.8494,54393.0
2018-02-20 11:30:00,73.63,73.79,73.56,73.57,61231.0,66.8403,66.9855,66.7767,66.7858,61231.0
2018-02-20 11:40:00,73.56,73.56,73.43,73.43,38332.0,66.7767,66.7767,66.6587,66.6587,38332.0
2018-02-20 11:50:00,73.44,73.64,73.42,73.63,35640.0,66.6678,66.8494,66.6496,66.8403,35640.0
2018-02-20 12:00:00,73.64,73.67,73.51,73.55,36861.0,66.8494,66.8766,66.7313,66.7677,36861.0
2018-02-20 12:10:00,73.55,73.56,73.33,73.36,28889.0,66.7677,66.7767,66.5679,66.5952,28889.0
2018-02-20 12:20:00,73.34,73.39,73.28,73.31,29786.0,66.577,66.6224,66.5226,66.5498,29786.0
2018-02-20 12:30:00,73.31,73.43,73.3,73.42,44857.0,66.5498,66.6587,66.5407,66.6496,44857.0
2018-02-20 12:40:00,73.43,73.44,73.29,73.39,27214.0,66.6587,66.6678,66.5316,66.6224,27214.0
2018-02-20 12:50:00,73.39,73.44,73.32,73.37,25201.0,66.6224,66.6678,66.5589,66.6043,25201.0
2018-02-20 13:00:00,73.36,73.39,73.17,73.17,30294.0,66.5952,66.6224,66.4227,66.4227,30294.0
2018-02-20 13:10:00,73.17,73.34,73.14,73.25,31213.0,66.4227,66.577,66.3955,66.4953,31213.0
2018-02-20 13:20:00,73.25,73.25,73.06,73.09,85002.0,66.4953,66.4953,66.3228,66.3501,85002.0
2018-02-20 13:30:00,73.1,73.23,73.08,73.19,30434.0,66.3592,66.4772,66.341,66.4409,30434.0
2018-02-20 13:40:00,73.2,73.24,73.12,73.16,27653.0,66.4499,66.4862,66.3773,66.4136,27653.0
2018-02-20 13:50:00,73.17,73.29,73.12,73.22,34347.0,66.4227,66.5316,66.3773,66.4681,34347.0
2018-02-20 14:00:00,73.21,73.25,73.01,73.02,34974.0,66.459,66.4953,66.2775,66.2865,34974.0
2018-02-20 14:10:00,73.02,73.03,72.89,72.91,41537.0,66.2865,66.2956,66.1685,66.1867,41537.0
2018-02-20 14:20:00,72.91,73.1,72.86,73.03,35611.0,66.1867,66.3592,66.1413,66.2956,35611.0
2018-02-20 14:30:00,73.0,73.17,72.99,73.17,31610.0,66.2684,66.4227,66.2593,66.4227,31610.0
2018-02-20 14:40:00,73.17,73.17,73.05,73.07,43430.0,66.4227,66.4227,66.3138,66.3319,43430.0
2018-02-20 14:50:00,73.07,73.14,72.93,72.93,71129.0,66.3319,66.3955,66.2048,66.2048,71129.0
2018-02-20 15:00:00,72.93,72.99,72.78,72.82,49649.0,66.2048,66.2593,66.0687,66.105,49649.0
2018-02-20 15:10:00,72.81,72.89,72.74,72.74,45871.0,66.0959,66.1685,66.0324,66.0324,45871.0
2018-02-20 15:20:00,72.74,72.74,72.57,72.68,73631.0,66.0324,66.0324,65.878,65.9779,73631.0
2018-02-20 15:30:00,72.67,72.8,72.67,72.73,58673.0,65.9688,66.0868,65.9688,66.0233,58673.0
2018-02-20 15:40:00,72.72,72.91,72.56,72.89,123380.0,66.0142,66.1867,65.869,66.1685,123380.0
2018-02-20 15:50:00,72.9,72.98,72.84,72.86,234105.0,66.1776,66.2502,66.1231,66.1413,234105.0
2018-02-21 09:30:00,72.82,73.28,72.61,73.28,65912.0,66.105,66.5226,65.9143,66.5226,65912.0
2018-02-21 09:40:00,73.29,73.38,73.18,73.33,50497.0,66.5316,66.6133,66.4318,66.5679,50497.0
2018-02-21 09:50:00,73.34,73.43,73.22,73.41,37864.0,66.577,66.6587,66.4681,66.6406,37864.0
2018-02-21 10:00:00,73.42,73.69,73.4,73.68,58038.0,66.6496,66.8947,66.6315,66.8857,58038.0
2018-02-21 10:10:00,73.69,73.69,73.46,73.63,34905.0,66.8947,66.8947,66.686,66.8403,34905.0
2018-02-21 10:20:00,73.65,73.66,73.29,73.4,38980.0,66.8584,66.8675,66.5316,66.6315,38980.0
2018-02-21 10:30:00,73.38,73.61,73.36,73.61,40196.0,66.6133,66.8221,66.5952,66.8221,40196.0
2018-02-21 10:40:00,73.62,73.87,73.55,73.81,67772.0,66.8312,67.0582,66.7677,67.0037,67772.0
2018-02-21 10:50:00,73.81,73.82,73.56,73.65,34937.0,67.0037,67.0128,66.7767,66.8584,34937.0
2018-02-21 11:00:00,73.66,73.74,73.6,73.68,34557.0,66.8675,66.9401,66.813,66.8857,34557.0
2018-02-21 11:10:00,73.68,73.68,73.5,73.59,33771.0,66.8857,66.8857,66.7223,66.804,33771.0
2018-02-21 11:20:00,73.61,73.68,73.57,73.68,43605.0,66.8221,66.8857,66.7858,66.8857,43605.0
2018-02-21 11:30:00,73.67,73.85,73.67,73.8,60583.0,66.8766,67.04,66.8766,66.9946,60583.0
2018-02-21 11:40:00,73.8,73.84,73.68,73.73,23706.0,66.9946,67.0309,66.8857,66.9311,23706.0
2018-02-21 11:50:00,73.72,73.88,73.72,73.79,56387.0,66.922,67.0672,66.922,66.9855,56387.0
2018-02-21 12:00:00,73.79,73.85,73.64,73.68,55957.0,66.9855,67.04,66.8494,66.8857,55957.0
2018-02-21 12:10:00,73.68,73.77,73.65,73.77,30548.0,66.8857,66.9674,66.8584,66.9674,30548.0
2018-02-21 12:20:00,73.77,73.78,73.69,73.7,48355.0,66.9674,66.9765,66.8947,66.9038,48355.0
2018-02-21 12:30:00,73.7,73.76,73.63,73.76,28425.0,66.9038,66.9583,66.8403,66.9583,28425.0
2018-02-21 12:40:00,73.75,73.83,73.75,73.8,16625.0,66.9492,67.0218,66.9492,66.9946,16625.0
2018-02-21 12:50:00,73.8,73.84,73.78,73.83,13289.0,66.9946,67.0309,66.9765,67.0218,13289.0
2018-02-21 13:00:00,73.84,73.89,73.82,73.87,14664.0,67.0309,67.0763,67.0128,67.0582,14664.0
2018-02-21 13:10:00,73.88,73.92,73.85,73.87,20529.0,67.0672,67.1035,67.04,67.0582,20529.0
2018-02-21 13:20:00,73.89,73.91,73.76,73.79,23021.0,67.0763,67.0945,66.9583,66.9855,23021.0
2018-02-21 13:30:00,73.8,73.83,73.74,73.8,25169.0,66.9946,67.0218,66.9401,66.9946,25169.0
2018-02-21 13:40:00,73.8,73.91,73.79,73.9,31982.0,66.9946,67.0945,66.9855,67.0854,31982.0
2018-02-21 13:50:00,73.89,73.9,73.82,73.82,21460.0,67.0763,67.0854,67.0128,67.0128,21460.0
2018-02-21 14:00:00,73.82,74.15,73.76,74.05,37907.0,67.0128,67.3123,66.9583,67.2216,37907.0
2018-02-21 14:10:00,74.02,74.05,73.75,73.9,53978.0,67.1943,67.2216,66.9492,67.0854,53978.0
2018-02-21 14:20:00,73.89,74.06,73.79,73.88,32328.0,67.0763,67.2306,66.9855,67.0672,32328.0
2018-02-21 14:30:00,73.89,73.98,73.83,73.94,33467.0,67.0763,67.158,67.0218,67.1217,33467.0
2018-02-21 14:40:00,73.95,74.09,73.74,73.74,65780.0,67.1308,67.2579,66.9401,66.9401,65780.0
2018-02-21 14:50:00,73.73,73.82,73.62,73.71,58464.0,66.9311,67.0128,66.8312,66.9129,58464.0
2018-02-21 15:00:00,73.71,73.72,73.32,73.32,54595.0,66.9129,66.922,66.5589,66.5589,54595.0
2018-02-21 15:10:00,73.32,73.38,73.18,73.24,48345.0,66.5589,66.6133,66.4318,66.4862,48345.0
2018-02-21 15:20:00,73.23,73.34,73.11,73.32,53417.0,66.4772,66.577,66.3682,66.5589,53417.0
2018-02-21 15:30:00,73.32,73.52,73.28,73.28,77812.0,66.5589,66.7404,66.5226,66.5226,77812.0
2018-02-21 15:40:00,73.27,73.34,73.07,73.13,122784.0,66.5135,66.577,66.3319,66.3864,122784.0
2018-02-21 15:50:00,73.13,73.13,72.83,72.86,351505.0,66.3864,66.3864,66.1141,66.1413,351505.0
2018-02-22 09:30:00,73.08,73.5,73.08,73.48,41547.0,66.341,66.7223,66.341,66.7041,41547.0
2018-02-22 09:40:00,73.45,73.49,73.03,73.03,30222.0,66.6769,66.7132,66.2956,66.2956,30222.0
2018-02-22 09:50:00,73.02,73.13,72.77,73.0,27705.0,66.2865,66.3864,66.0596,66.2684,27705.0
2018-02-22 10:00:00,73.04,73.04,72.6,72.71,43615.0,66.3047,66.3047,65.9053,66.0051,43615.0
2018-02-22 10:10:00,72.7,72.74,72.4,72.42,32322.0,65.996,66.0324,65.7237,65.7419,32322.0
2018-02-22 10:20:00,72.38,72.52,72.34,72.36,25158.0,65.7056,65.8326,65.6692,65.6874,25158.0
2018-02-22 10:30:00,72.38,72.44,72.19,72.42,59374.0,65.7056,65.76,65.5331,65.7419,59374.0
2018-02-22 10:40:00,72.44,72.54,72.32,72.5,89487.0,65.76,65.8508,65.6511,65.8145,89487.0
2018-02-22 10:50:00,72.5,72.54,72.24,72.27,63199.0,65.8145,65.8508,65.5785,65.6057,63199.0
2018-02-22 11:00:00,72.25,72.44,72.25,72.4,33011.0,65.5875,65.76,65.5875,65.7237,33011.0
2018-02-22 11:10:00,72.38,72.4,72.33,72.36,22991.0,65.7056,65.7237,65.6602,65.6874,22991.0
2018-02-22 11:20:00,72.35,72.4,72.28,72.39,26023.0,65.6783,65.7237,65.6148,65.7146,26023.0
2018-02-22 11:30:00,72.36,72.39,72.2,72.22,26335.0,65.6874,65.7146,65.5421,65.5603,26335.0
2018-02-22 11:40:00,72.23,72.29,72.18,72.26,35019.0,65.5694,65.6238,65.524,65.5966,35019.0
2018-02-22 11:50:00,72.24,72.26,72.15,72.22,52528.0,65.5785,65.5966,65.4968,65.5603,52528.0
2018-02-22 12:00:00,72.22,72.32,72.18,72.28,55924.0,65.5603,65.6511,65.524,65.6148,55924.0
2018-02-22 12:10:00,72.26,72.37,72.18,72.32,35614.0,65.5966,65.6965,65.524,65.6511,35614.0
2018-02-22 12:20:00,72.35,72.37,72.05,72.07,50350.0,65.6783,65.6965,65.406,65.4241,50350.0
2018-02-22 12:30:00,72.07,72.13,72.03,72.1,23787.0,65.4241,65.4786,65.3878,65.4514,23787.0
2018-02-22 12:40:00,72.1,72.16,72.0,72.06,33319.0,65.4514,65.5058,65.3606,65.4151,33319.0
2018-02-22 12:50:00,72.04,72.18,71.95,72.0,26432.0,65.3969,65.524,65.3152,65.3606,26432.0
2018-02-22 13:00:00,72.02,72.16,71.99,72.12,35571.0,65.3787,65.5058,65.3515,65.4695,35571.0
2018-02-22 13:10:00,72.11,72.12,71.89,71.93,33219.0,65.4604,65.4695,65.2607,65.297,33219.0
2018-02-22 13:20:00,71.91,72.18,71.89,72.13,75091.0,65.2789,65.524,65.2607,65.4786,75091.0
2018-02-22 13:30:00,72.13,72.35,72.03,72.24,68181.0,65.4786,65.6783,65.3878,65.5785,68181.0
2018-02-22 13:40:00,72.24,72.25,72.07,72.08,45647.0,65.5785,65.5875,65.4241,65.4332,45647.0
2018-02-22 13:50:00,72.07,72.26,72.06,72.18,43418.0,65.4241,65.5966,65.4151,65.524,43418.0
2018-02-22 14:00:00,72.18,72.35,72.17,72.24,58449.0,65.524,65.6783,65.5149,65.5785,58449.0
2018-02-22 14:10:00,72.23,72.28,72.21,72.27,31989.0,65.5694,65.6148,65.5512,65.6057,31989.0
2018-02-22 14:20:00,72.27,72.32,72.16,72.3,37053.0,65.6057,65.6511,65.5058,65.6329,37053.0
2018-02-22 14:30:00,72.31,72.36,72.17,72.23,38482.0,65.642,65.6874,65.5149,65.5694,38482.0
2018-02-22 14:40:00,72.21,72.21,72.08,72.11,27927.0,65.5512,65.5512,65.4332,65.4604,27927.0
2018-02-22 14:50:00,72.1,72.11,71.75,71.79,36236.0,65.4514,65.4604,65.1336,65.17,36236.0
2018-02-22 15:00:00,71.79,71.87,71.62,71.62,53679.0,65.17,65.2426,65.0156,65.0156,53679.0
2018-02-22 15:10:00,71.6,71.73,71.56,71.68,67420.0,64.9975,65.1155,64.9612,65.0701,67420.0
2018-02-22 15:20:00,71.68,71.84,71.63,71.66,114478.0,65.0701,65.2153,65.0247,65.0519,114478.0
2018-02-22 15:30:00,71.66,71.7,71.46,71.53,128650.0,65.0519,65.0883,64.8704,64.9339,128650.0
2018-02-22 15:40:00,71.53,71.64,71.19,71.31,198427.0,64.9339,65.0338,64.6253,64.7342,198427.0
2018-02-22 15:50:00,71.31,71.63,71.3,71.54,223718.0,64.7342,65.0247,64.7251,64.943,223718.0
2018-02-23 09:30:00,71.89,72.22,71.84,71.91,64555.0,65.2607,65.5603,65.2153,65.2789,64555.0
2018-02-23 09:40:00,71.91,72.09,71.86,72.03,37348.0,65.2789,65.4423,65.2335,65.3878,37348.0
2018-02-23 09:50:00,71.98,72.4,71.98,72.03,52163.0,65.3424,65.7237,65.3424,65.3878,52163.0
2018-02-23 10:00:00,72.07,72.37,72.07,72.19,25659.0,65.4241,65.6965,65.4241,65.5331,25659.0
2018-02-23 10:10:00,72.19,72.43,72.18,72.22,45553.0,65.5331,65.7509,65.524,65.5603,45553.0
2018-02-23 10:20:00,72.21,72.4,72.1,72.37,40147.0,65.5512,65.7237,65.4514,65.6965,40147.0
2018-02-23 10:30:00,72.38,72.44,72.21,72.22,29016.0,65.7056,65.76,65.5512,65.5603,29016.0
2018-02-23 10:40:00,72.24,72.42,72.23,72.4,20853.0,65.5785,65.7419,65.5694,65.7237,20853.0
2018-02-23 10:50:00,72.4,72.47,72.26,72.26,30033.0,65.7237,65.7873,65.5966,65.5966,30033.0
2018-02-23 11:00:00,72.24,72.55,72.24,72.5,23108.0,65.5785,65.8599,65.5785,65.8145,23108.0
2018-02-23 11:10:00,72.47,72.64,72.35,72.38,27654.0,65.7873,65.9416,65.6783,65.7056,27654.0
2018-02-23 11:20:00,72.39,72.44,72.21,72.21,48310.0,65.7146,65.76,65.5512,65.5512,48310.0
2018-02-23 11:30:00,72.24,72.42,72.24,72.42,32710.0,65.5785,65.7419,65.5785,65.7419,32710.0
2018-02-23 11:40:00,72.39,72.39,72.23,72.24,16842.0,65.7146,65.7146,65.5694,65.5785,16842.0
2018-02-23 11:50:00,72.24,72.36,72.23,72.28,40269.0,65.5785,65.6874,65.5694,65.6148,40269.0
2018-02-23 12:00:00,72.28,72.34,72.14,72.14,30912.0,65.6148,65.6692,65.4877,65.4877,30912.0
2018-02-23 12:10:00,72.16,72.37,72.16,72.34,55258.0,65.5058,65.6965,65.5058,65.6692,55258.0
2018-02-23 12:20:00,72.34,72.35,72.11,72.11,18894.0,65.6692,65.6783,65.4604,65.4604,18894.0
2018-02-23 12:30:00,72.12,72.23,72.1,72.18,11904.0,65.4695,65.5694,65.4514,65.524,11904.0
2018-02-23 12:40:00,72.17,72.18,72.06,72.15,20418.0,65.5149,65.524,65.4151,65.4968,20418.0
2018-02-23 12:50:00,72.14,72.2,72.04,72.05,32020.0,65.4877,65.5421,65.3969,65.406,32020.0
2018-02-23 13:00:00,72.05,72.12,71.99,72.08,31475.0,65.406,65.4695,65.3515,65.4332,31475.0
2018-02-23 13:10:00,72.08,72.11,72.05,72.08,16415.0,65.4332,65.4604,65.406,65.4332,16415.0
2018-02-23 13:20:00,72.07,72.15,72.05,72.12,17333.0,65.4241,65.4968,65.406,65.4695,17333.0
2018-02-23 13:30:00,72.12,72.15,72.08,72.15,18423.0,65.4695,65.4968,65.4332,65.4968,18423.0
2018-02-23 13:40:00,72.15,72.15,72.05,72.05,33850.0,65.4968,65.4968,65.406,65.406,33850.0
2018-02-23 13:50:00,72.05,72.09,71.99,72.07,14202.0,65.406,65.4423,65.3515,65.4241,14202.0
2018-02-23 14:00:00,72.07,72.07,71.89,72.0,43194.0,65.4241,65.4241,65.2607,65.3606,43194.0
2018-02-23 14:10:00,72.01,72.12,71.99,72.04,28169.0,65.3697,65.4695,65.3515,65.3969,28169.0
2018-02-23 14:20:00,72.05,72.1,72.03,72.08,22258.0,65.406,65.4514,65.3878,65.4332,22258.0
2018-02-23 14:30:00,72.08,72.13,71.99,72.06,24341.0,65.4332,65.4786,65.3515,65.4151,24341.0
2018-02-23 14:40:00,72.05,72.18,72.03,72.18,18850.0,65.406,65.524,65.3878,65.524,18850.0
2018-02-23 14:50:00,72.18,72.2,72.11,72.15,32017.0,65.524,65.5421,65.4604,65.4968,32017.0
2018-02-23 15:00:00,72.15,72.2,72.13,72.15,53173.0,65.4968,65.5421,65.4786,65.4968,53173.0
2018-02-23 15:10:00,72.15,72.25,72.13,72.25,39615.0,65.4968,65.5875,65.4786,65.5875,39615.0
2018-02-23 15:20:00,72.25,72.28,72.23,72.26,50836.0,65.5875,65.6148,65.5694,65.5966,50836.0
2018-02-23 15:30:00,72.26,72.28,72.14,72.21,88734.0,65.5966,65.6148,65.4877,65.5512,88734.0
2018-02-23 15:40:00,72.21,72.37,72.2,72.34,87597.0,65.5512,65.6965,65.5421,65.6692,87597.0
2018-02-23 15:50:00,72.35,72.48,72.32,72.47,191711.0,65.6783,65.7963,65.6511,65.7873,191711.0
2018-02-26 09:30:00,72.71,72.86,72.38,72.81,78803.0,66.0051,66.1413,65.7056,66.0959,78803.0
2018-02-26 09:40:00,72.82,72.88,72.6,72.86,33094.0,66.105,66.1594,65.9053,66.1413,33094.0
2018-02-26 09:50:00,72.84,72.87,72.59,72.71,47244.0,66.1231,66.1504,65.8962,66.0051,47244.0
2018-02-26 10:00:00,72.69,72.72,72.38,72.49,55399.0,65.987,66.0142,65.7056,65.8054,55399.0
2018-02-26 10:10:00,72.48,72.49,72.32,72.4,52167.0,65.7963,65.8054,65.6511,65.7237,52167.0
2018-02-26 10:20:00,72.39,72.46,72.33,72.42,22287.0,65.7146,65.7782,65.6602,65.7419,22287.0
2018-02-26 10:30:00,72.42,72.69,72.42,72.69,18533.0,65.7419,65.987,65.7419,65.987,18533.0
2018-02-26 10:40:00,72.68,72.81,72.65,72.79,20461.0,65.9779,66.0959,65.9507,66.0777,20461.0
2018-02-26 10:50:00,72.78,72.79,72.64,72.67,17995.0,66.0687,66.0777,65.9416,65.9688,17995.0
2018-02-26 11:00:00,72.67,72.7,72.55,72.68,27683.0,65.9688,65.996,65.8599,65.9779,27683.0
2018-02-26 11:10:00,72.67,72.78,72.64,72.75,16757.0,65.9688,66.0687,65.9416,66.0414,16757.0
2018-02-26 11:20:00,72.76,72.79,72.66,72.78,22652.0,66.0505,66.0777,65.9597,66.0687,22652.0
2018-02-26 11:30:00,72.76,72.77,72.66,72.66,12349.0,66.0505,66.0596,65.9597,65.9597,12349.0
2018-02-26 11:40:00,72.66,72.75,72.66,72.7,14402.0,65.9597,66.0414,65.9597,65.996,14402.0
2018-02-26 11:50:00,72.7,72.73,72.65,72.65,12308.0,65.996,66.0233,65.9507,65.9507,12308.0
2018-02-26 12:00:00,72.67,72.78,72.65,72.78,27297.0,65.9688,66.0687,65.9507,66.0687,27297.0
2018-02-26 12:10:00,72.81,72.87,72.77,72.81,17109.0,66.0959,66.1504,66.0596,66.0959,17109.0
2018-02-26 12:20:00,72.83,72.9,72.83,72.84,17254.0,66.1141,66.1776,66.1141,66.1231,17254.0
2018-02-26 12:30:00,72.86,72.87,72.72,72.78,35731.0,66.1413,66.1504,66.0142,66.0687,35731.0
2018-02-26 12:40:00,72.77,72.96,72.75,72.95,13084.0,66.0596,66.2321,66.0414,66.223,13084.0
2018-02-26 12:50:00,72.96,72.97,72.9,72.91,11593.0,66.2321,66.2411,66.1776,66.1867,11593.0
2018-02-26 13:00:00,72.93,72.96,72.89,72.93,13345.0,66.2048,66.2321,66.1685,66.2048,13345.0
2018-02-26 13:10:00,72.95,72.97,72.91,72.91,9123.0,66.223,66.2411,66.1867,66.1867,9123.0
2018-02-26 13:20:00,72.9,73.02,72.9,73.0,29678.0,66.1776,66.2865,66.1776,66.2684,29678.0
2018-02-26 13:30:00,73.0,73.06,72.99,73.05,14722.0,66.2684,66.3228,66.2593,66.3138,14722.0
2018-02-26 13:40:00,73.05,73.08,72.97,72.98,16515.0,66.3138,66.341,66.2411,66.2502,16515.0
2018-02-26 13:50:00,72.98,73.02,72.96,73.02,23181.0,66.2502,66.2865,66.2321,66.2865,23181.0
2018-02-26 14:00:00,73.01,73.18,72.99,73.18,36969.0,66.2775,66.4318,66.2593,66.4318,36969.0
2018-02-26 14:10:00,73.18,73.28,73.16,73.28,36865.0,66.4318,66.5226,66.4136,66.5226,36865.0
2018-02-26 14:20:00,73.28,73.37,73.22,73.22,28867.0,66.5226,66.6043,66.4681,66.4681,28867.0
2018-02-26 14:30:00,73.21,73.22,73.12,73.16,27188.0,66.459,66.4681,66.3773,66.4136,27188.0
2018-02-26 14:40:00,73.15,73.17,73.09,73.12,27060.0,66.4045,66.4227,66.3501,66.3773,27060.0
2018-02-26 14:50:00,73.1,73.21,73.06,73.18,29552.0,66.3592,66.459,66.3228,66.4318,29552.0
2018-02-26 15:00:00,73.17,73.32,73.14,73.3,30542.0,66.4227,66.5589,66.3955,66.5407,30542.0
2018-02-26 15:10:00,73.3,73.37,73.27,73.37,28426.0,66.5407,66.6043,66.5135,66.6043,28426.0
2018-02-26 15:20:00,73.37,73.44,73.29,73.34,54182.0,66.6043,66.6678,66.5316,66.577,54182.0
2018-02-26 15:30:00,73.33,73.46,73.3,73.46,44102.0,66.5679,66.686,66.5407,66.686,44102.0
2018-02-26 15:40:00,73.45,73.46,73.36,73.41,78990.0,66.6769,66.686,66.5952,66.6406,78990.0
2018-02-26 15:50:00,73.41,73.57,73.37,73.54,169536.0,66.6406,66.7858,66.6043,66.7586,169536.0
2018-02-27 09:30:00,73.5,73.74,73.38,73.62,32662.0,66.7223,66.9401,66.6133,66.8312,32662.0
2018-02-27 09:40:00,73.61,73.97,73.53,73.78,58737.0,66.8221,67.1489,66.7495,66.9765,58737.0
2018-02-27 09:50:00,73.8,73.86,73.57,73.64,44256.0,66.9946,67.0491,66.7858,66.8494,44256.0
2018-02-27 10:00:00,73.66,73.96,73.65,73.96,39896.0,66.8675,67.1399,66.8584,67.1399,39896.0
2018-02-27 10:10:00,73.97,74.11,73.92,74.09,77038.0,67.1489,67.276,67.1035,67.2579,77038.0
2018-02-27 10:20:00,74.1,74.34,74.1,74.28,34040.0,67.2669,67.4848,67.2669,67.4303,34040.0
2018-02-27 10:30:00,74.27,74.31,73.85,73.91,47760.0,67.4213,67.4576,67.04,67.0945,47760.0
2018-02-27 10:40:00,73.89,73.98,73.84,73.89,34763.0,67.0763,67.158,67.0309,67.0763,34763.0
2018-02-27 10:50:00,73.89,74.0,73.71,73.93,49107.0,67.0763,67.1762,66.9129,67.1126,49107.0
2018-02-27 11:00:00,73.91,73.98,73.78,73.96,35645.0,67.0945,67.158,66.9765,67.1399,35645.0
2018-02-27 11:10:00,73.95,74.02,73.81,73.88,66009.0,67.1308,67.1943,67.0037,67.0672,66009.0
2018-02-27 11:20:00,73.87,73.97,73.83,73.91,38249.0,67.0582,67.1489,67.0218,67.0945,38249.0
2018-02-27 11:30:00,73.9,74.13,73.9,74.05,64358.0,67.0854,67.2942,67.0854,67.2216,64358.0
2018-02-27 11:40:00,74.05,74.23,74.01,74.12,38425.0,67.2216,67.385,67.1852,67.2851,38425.0
2018-02-27 11:50:00,74.14,74.19,74.02,74.05,42392.0,67.3033,67.3486,67.1943,67.2216,42392.0
2018-02-27 12:00:00,74.03,74.23,74.03,74.23,28273.0,67.2034,67.385,67.2034,67.385,28273.0
2018-02-27 12:10:00,74.22,74.22,74.02,74.04,24649.0,67.3759,67.3759,67.1943,67.2125,24649.0
2018-02-27 12:20:00,74.02,74.05,73.87,74.03,25414.0,67.1943,67.2216,67.0582,67.2034,25414.0
2018-02-27 12:30:00,74.03,74.22,74.0,74.22,31559.0,67.2034,67.3759,67.1762,67.3759,31559.0
2018-02-27 12:40:00,74.21,74.25,74.12,74.16,43211.0,67.3668,67.4031,67.2851,67.3214,43211.0
2018-02-27 12:50:00,74.18,74.42,74.17,74.41,57541.0,67.3396,67.5574,67.3305,67.5484,57541.0
2018-02-27 13:00:00,74.4,74.41,74.25,74.41,43231.0,67.5393,67.5484,67.4031,67.5484,43231.0
2018-02-27 13:10:00,74.42,74.44,74.3,74.42,35815.0,67.5574,67.5756,67.4485,67.5574,35815.0
2018-02-27 13:20:00,74.43,74.48,74.35,74.4,34800.0,67.5665,67.6119,67.4939,67.5393,34800.0
2018-02-27 13:30:00,74.4,74.4,74.24,74.32,37377.0,67.5393,67.5393,67.394,67.4667,37377.0
2018-02-27 13:40:00,74.31,74.39,74.19,74.21,30511.0,67.4576,67.5302,67.3486,67.3668,30511.0
2018-02-27 13:50:00,74.19,74.35,74.17,74.25,92338.0,67.3486,67.4939,67.3305,67.4031,92338.0
2018-02-27 14:00:00,74.28,74.3,74.05,74.19,48836.0,67.4303,67.4485,67.2216,67.3486,48836.0
2018-02-27 14:10:00,74.22,74.23,74.07,74.11,45165.0,67.3759,67.385,67.2397,67.276,45165.0
2018-02-27 14:20:00,74.09,74.18,74.03,74.12,43604.0,67.2579,67.3396,67.2034,67.2851,43604.0
2018-02-27 14:30:00,74.11,74.25,74.07,74.21,47085.0,67.276,67.4031,67.2397,67.3668,47085.0
2018-02-27 14:40:00,74.21,74.22,74.02,74.07,44387.0,67.3668,67.3759,67.1943,67.2397,44387.0
2018-02-27 14:50:00,74.07,74.25,74.06,74.07,80217.0,67.2397,67.4031,67.2306,67.2397,80217.0
2018-02-27 15:00:00,74.07,74.15,73.83,73.83,44761.0,67.2397,67.3123,67.0218,67.0218,44761.0
2018-02-27 15:10:00,73.84,73.94,73.81,73.81,47727.0,67.0309,67.1217,67.0037,67.0037,47727.0
2018-02-27 15:20:00,73.81,73.89,73.73,73.83,64166.0,67.0037,67.0763,66.9311,67.0218,64166.0
2018-02-27 15:30:00,73.85,73.9,73.69,73.77,61156.0,67.04,67.0854,66.8947,66.9674,61156.0
2018-02-27 15:40:00,73.77,73.86,73.68,73.85,88894.0,66.9674,67.0491,66.8857,67.04,88894.0
2018-02-27 15:50:00,73.85,73.85,73.41,73.42,179736.0,67.04,67.04,66.6406,66.6496,179736.0
2018-02-28 09:30:00,73.69,73.99,73.54,73.99,32581.0,66.8947,67.1671,66.7586,67.1671,32581.0
2018-02-28 09:40:00,73.9,73.9,73.65,73.82,27103.0,67.0854,67.0854,66.8584,67.0128,27103.0
2018-02-28 09:50:00,73.84,74.02,73.81,74.0,14795.0,67.0309,67.1943,67.0037,67.1762,14795.0
2018-02-28 10:00:00,74.0,74.0,73.75,73.8,48269.0,67.1762,67.1762,66.9492,66.9946,48269.0
2018-02-28 10:10:00,73.8,73.88,73.78,73.86,21347.0,66.9946,67.0672,66.9765,67.0491,21347.0
2018-02-28 10:20:00,73.82,73.94,73.81,73.93,19630.0,67.0128,67.1217,67.0037,67.1126,19630.0
2018-02-28 10:30:00,73.94,74.11,73.94,74.09,22943.0,67.1217,67.276,67.1217,67.2579,22943.0
2018-02-28 10:40:00,74.12,74.14,73.96,74.05,28126.0,67.2851,67.3033,67.1399,67.2216,28126.0
2018-02-28 10:50:00,74.05,74.1,73.87,74.07,39994.0,67.2216,67.2669,67.0582,67.2397,39994.0
2018-02-28 11:00:00,74.07,74.07,73.84,73.84,30204.0,67.2397,67.2397,67.0309,67.0309,30204.0
2018-02-28 11:10:00,73.81,73.97,73.77,73.9,34223.0,67.0037,67.1489,66.9674,67.0854,34223.0
2018-02-28 11:20:00,73.89,74.02,73.87,73.95,25327.0,67.0763,67.1943,67.0582,67.1308,25327.0
2018-02-28 11:30:00,73.94,73.95,73.76,73.8,51880.0,67.1217,67.1308,66.9583,66.9946,51880.0
2018-02-28 11:40:00,73.8,73.93,73.75,73.88,26770.0,66.9946,67.1126,66.9492,67.0672,26770.0
2018-02-28 11:50:00,73.88,73.96,73.83,73.91,21038.0,67.0672,67.1399,67.0218,67.0945,21038.0
2018-02-28 12:00:00,73.92,73.95,73.82,73.94,15146.0,67.1035,67.1308,67.0128,67.1217,15146.0
2018-02-28 12:10:00,73.93,73.99,73.9,73.9,15797.0,67.1126,67.1671,67.0854,67.0854,15797.0
2018-02-28 12:20:00,73.91,74.0,73.9,73.9,20151.0,67.0945,67.1762,67.0854,67.0854,20151.0
2018-02-28 12:30:00,73.89,74.02,73.85,74.0,21948.0,67.0763,67.1943,67.04,67.1762,21948.0
2018-02-28 12:40:00,74.0,74.06,73.94,74.05,11699.0,67.1762,67.2306,67.1217,67.2216,11699.0
2018-02-28 12:50:00,74.05,74.1,74.0,74.02,28571.0,67.2216,67.2669,67.1762,67.1943,28571.0
2018-02-28 13:00:00,74.02,74.02,73.91,73.95,14713.0,67.1943,67.1943,67.0945,67.1308,14713.0
2018-02-28 13:10:00,73.95,74.06,73.95,74.04,16700.0,67.1308,67.2306,67.1308,67.2125,16700.0
2018-02-28 13:20:00,74.05,74.15,74.04,74.1,12499.0,67.2216,67.3123,67.2125,67.2669,12499.0
2018-02-28 13:30:00,74.1,74.11,74.0,74.03,15075.0,67.2669,67.276,67.1762,67.2034,15075.0
2018-02-28 13:40:00,74.04,74.09,74.01,74.01,9536.0,67.2125,67.2579,67.1852,67.1852,9536.0
2018-02-28 13:50:00,73.99,74.12,73.96,74.11,14066.0,67.1671,67.2851,67.1399,67.276,14066.0
2018-02-28 14:00:00,74.1,74.19,74.1,74.13,26836.0,67.2669,67.3486,67.2669,67.2942,26836.0
2018-02-28 14:10:00,74.15,74.29,74.15,74.22,33256.0,67.3123,67.4394,67.3123,67.3759,33256.0
2018-02-28 14:20:00,74.23,74.34,74.18,74.2,30656.0,67.385,67.4848,67.3396,67.3577,30656.0
2018-02-28 14:30:00,74.2,74.2,73.9,73.9,30341.0,67.3577,67.3577,67.0854,67.0854,30341.0
2018-02-28 14:40:00,73.9,73.94,73.79,73.82,17013.0,67.0854,67.1217,66.9855,67.0128,17013.0
2018-02-28 14:50:00,73.82,73.82,73.65,73.67,27208.0,67.0128,67.0128,66.8584,66.8766,27208.0
2018-02-28 15:00:00,73.72,73.75,73.61,73.72,35243.0,66.922,66.9492,66.8221,66.922,35243.0
2018-02-28 15:10:00,73.73,73.82,73.68,73.69,60170.0,66.9311,67.0128,66.8857,66.8947,60170.0
2018-02-28 15:20:00,73.7,73.72,73.47,73.57,42365.0,66.9038,66.922,66.695,66.7858,42365.0
2018-02-28 15:30:00,73.58,73.64,73.51,73.63,40223.0,66.7949,66.8494,66.7313,66.8403,40223.0
2018-02-28 15:40:00,73.63,73.63,73.29,73.32,97415.0,66.8403,66.8403,66.5316,66.5589,97415.0
2018-02-28 15:50:00,73.3,73.32,73.05,73.07,219274.0,66.5407,66.5589,66.3138,66.3319,219274.0
2018-03-01 09:30:00,73.04,73.21,72.59,72.78,36719.0,66.3047,66.459,65.8962,66.0687,36719.0
2018-03-01 09:40:00,72.8,72.96,72.44,72.86,33251.0,66.0868,66.2321,65.76,66.1413,33251.0
2018-03-01 09:50:00,72.84,72.86,72.69,72.69,24722.0,66.1231,66.1413,65.987,65.987,24722.0
2018-03-01 10:00:00,72.74,73.08,72.7,72.81,37510.0,66.0324,66.341,65.996,66.0959,37510.0
2018-03-01 10:10:00,72.82,72.95,72.75,72.85,49361.0,66.105,66.223,66.0414,66.1322,49361.0
2018-03-01 10:20:00,72.86,73.17,72.76,73.13,32920.0,66.1413,66.4227,66.0505,66.3864,32920.0
2018-03-01 10:30:00,73.11,73.5,73.0,73.47,47921.0,66.3682,66.7223,66.2684,66.695,47921.0
2018-03-01 10:40:00,73.46,73.51,73.31,73.37,37754.0,66.686,66.7313,66.5498,66.6043,37754.0
2018-03-01 10:50:00,73.37,73.49,73.19,73.28,35173.0,66.6043,66.7132,66.4409,66.5226,35173.0
2018-03-01 11:00:00,73.26,73.43,73.14,73.39,34225.0,66.5044,66.6587,66.3955,66.6224,34225.0
2018-03-01 11:10:00,73.39,73.41,73.21,73.3,24983.0,66.6224,66.6406,66.459,66.5407,24983.0
2018-03-01 11:20:00,73.31,73.32,73.05,73.17,30153.0,66.5498,66.5589,66.3138,66.4227,30153.0
2018-03-01 11:30:00,73.18,73.22,73.11,73.14,22195.0,66.4318,66.4681,66.3682,66.3955,22195.0
2018-03-01 11:40:00,73.11,73.27,73.05,73.14,14950.0,66.3682,66.5135,66.3138,66.3955,14950.0
2018-03-01 11:50:00,73.14,73.29,73.12,73.2,16640.0,66.3955,66.5316,66.3773,66.4499,16640.0
2018-03-01 12:00:00,73.19,73.19,72.95,72.99,25468.0,66.4409,66.4409,66.223,66.2593,25468.0
2018-03-01 12:10:00,72.99,73.05,72.89,72.92,13735.0,66.2593,66.3138,66.1685,66.1958,13735.0
2018-03-01 12:20:00,72.87,72.88,72.66,72.76,18767.0,66.1504,66.1594,65.9597,66.0505,18767.0
2018-03-01 12:30:00,72.74,72.8,72.53,72.78,27035.0,66.0324,66.0868,65.8417,66.0687,27035.0
2018-03-01 12:40:00,72.77,73.03,72.69,72.96,22143.0,66.0596,66.2956,65.987,66.2321,22143.0
2018-03-01 12:50:00,73.03,73.03,72.83,72.89,13971.0,66.2956,66.2956,66.1141,66.1685,13971.0
2018-03-01 13:00:00,72.86,72.86,72.39,72.45,31968.0,66.1413,66.1413,65.7146,65.7691,31968.0
2018-03-01 13:10:00,72.4,72.47,72.36,72.37,15136.0,65.7237,65.7873,65.6874,65.6965,15136.0
2018-03-01 13:20:00,72.36,72.57,72.33,72.47,25171.0,65.6874,65.878,65.6602,65.7873,25171.0
2018-03-01 13:30:00,72.48,72.55,72.38,72.46,19572.0,65.7963,65.8599,65.7056,65.7782,19572.0
2018-03-01 13:40:00,72.47,72.51,72.24,72.31,17904.0,65.7873,65.8236,65.5785,65.642,17904.0
2018-03-01 13:50:00,72.35,72.51,72.25,72.3,16356.0,65.6783,65.8236,65.5875,65.6329,16356.0
2018-03-01 14:00:00,72.32,72.33,71.96,72.11,41436.0,65.6511,65.6602,65.3243,65.4604,41436.0
2018-03-01 14:10:00,72.15,72.18,71.85,72.02,26871.0,65.4968,65.524,65.2244,65.3787,26871.0
2018-03-01 14:20:00,72.02,72.17,71.94,72.07,32316.0,65.3787,65.5149,65.3061,65.4241,32316.0
2018-03-01 14:30:00,72.07,72.13,71.8,71.89,27624.0,65.4241,65.4786,65.179,65.2607,27624.0
2018-03-01 14:40:00,71.89,72.07,71.75,71.79,26524.0,65.2607,65.4241,65.1336,65.17,26524.0
2018-03-01 14:50:00,71.83,71.94,71.75,71.81,24988.0,65.2063,65.3061,65.1336,65.1881,24988.0
2018-03-01 15:00:00,71.81,72.01,71.62,71.99,36425.0,65.1881,65.3697,65.0156,65.3515,36425.0
2018-03-01 15:10:00,71.98,72.38,71.91,72.36,54109.0,65.3424,65.7056,65.2789,65.6874,54109.0
2018-03-01 15:20:00,72.4,72.44,72.23,72.27,50057.0,65.7237,65.76,65.5694,65.6057,50057.0
2018-03-01 15:30:00,72.27,72.37,71.97,71.99,60091.0,65.6057,65.6965,65.3334,65.3515,60091.0
2018-03-01 15:40:00,71.95,72.2,71.86,72.16,76970.0,65.3152,65.5421,65.2335,65.5058,76970.0
2018-03-01 15:50:00,72.16,72.35,72.01,72.06,199861.0,65.5058,65.6783,65.3697,65.4151,199861.0
2018-03-02 09:30:00,71.72,72.29,71.56,71.75,77245.0,65.1064,65.6238,64.9612,65.1336,77245.0
2018-03-02 09:40:00,71.71,71.96,71.62,71.83,91956.0,65.0973,65.3243,65.0156,65.2063,91956.0
2018-03-02 09:50:00,71.85,71.91,71.45,71.49,48953.0,65.2244,65.2789,64.8613,64.8976,48953.0
2018-03-02 10:00:00,71.52,71.69,71.38,71.54,81125.0,64.9249,65.0792,64.7978,64.943,81125.0
2018-03-02 10:10:00,71.53,71.63,71.34,71.51,46814.0,64.9339,65.0247,64.7615,64.9158,46814.0
2018-03-02 10:20:00,71.5,71.67,71.48,71.67,36431.0,64.9067,65.061,64.8885,65.061,36431.0
2018-03-02 10:30:00,71.68,71.89,71.62,71.83,45862.0,65.0701,65.2607,65.0156,65.2063,45862.0
2018-03-02 10:40:00,71.85,72.01,71.84,71.9,70793.0,65.2244,65.3697,65.2153,65.2698,70793.0
2018-03-02 10:50:00,71.91,71.94,71.78,71.8,147801.0,65.2789,65.3061,65.1609,65.179,147801.0
2018-03-02 11:00:00,71.8,71.9,71.73,71.73,37453.0,65.179,65.2698,65.1155,65.1155,37453.0
2018-03-02 11:10:00,71.72,71.83,71.66,71.78,64272.0,65.1064,65.2063,65.0519,65.1609,64272.0
2018-03-02 11:20:00,71.78,72.12,71.77,71.97,35710.0,65.1609,65.4695,65.1518,65.3334,35710.0
2018-03-02 11:30:00,71.97,72.06,71.85,71.95,53016.0,65.3334,65.4151,65.2244,65.3152,53016.0
2018-03-02 11:40:00,71.94,72.24,71.94,72.23,31834.0,65.3061,65.5785,65.3061,65.5694,31834.0
2018-03-02 11:50:00,72.24,72.34,72.17,72.29,57520.0,65.5785,65.6692,65.5149,65.6238,57520.0
2018-03-02 12:00:00,72.26,72.28,72.12,72.19,86011.0,65.5966,65.6148,65.4695,65.5331,86011.0
2018-03-02 12:10:00,72.2,72.21,72.02,72.07,26410.0,65.5421,65.5512,65.3787,65.4241,26410.0
2018-03-02 12:20:00,72.07,72.22,72.03,72.21,40869.0,65.4241,65.5603,65.3878,65.5512,40869.0
2018-03-02 12:30:00,72.22,72.26,72.15,72.17,60502.0,65.5603,65.5966,65.4968,65.5149,60502.0
2018-03-02 12:40:00,72.19,72.35,72.16,72.25,30934.0,65.5331,65.6783,65.5058,65.5875,30934.0
2018-03-02 12:50:00,72.26,72.48,72.22,72.41,152700.0,65.5966,65.7963,65.5603,65.7328,152700.0
2018-03-02 13:00:00,72.38,72.42,72.24,72.27,77810.0,65.7056,65.7419,65.5785,65.6057,77810.0
2018-03-02 13:10:00,72.25,72.25,72.06,72.16,20970.0,65.5875,65.5875,65.4151,65.5058,20970.0
2018-03-02 13:20:00,72.2,72.2,72.02,72.06,15234.0,65.5421,65.5421,65.3787,65.4151,15234.0
2018-03-02 13:30:00,72.03,72.11,71.9,71.94,22409.0,65.3878,65.4604,65.2698,65.3061,22409.0
2018-03-02 13:40:00,71.96,72.05,71.93,72.02,17583.0,65.3243,65.406,65.297,65.3787,17583.0
2018-03-02 13:50:00,72.04,72.06,71.85,72.0,33960.0,65.3969,65.4151,65.2244,65.3606,33960.0
2018-03-02 14:00:00,71.99,72.16,71.9,72.12,33532.0,65.3515,65.5058,65.2698,65.4695,33532.0
2018-03-02 14:10:00,72.11,72.24,72.1,72.14,55870.0,65.4604,65.5785,65.4514,65.4877,55870.0
2018-03-02 14:20:00,72.15,72.19,72.0,72.04,24034.0,65.4968,65.5331,65.3606,65.3969,24034.0
2018-03-02 14:30:00,72.04,72.11,71.96,72.11,22416.0,65.3969,65.4604,65.3243,65.4604,22416.0
2018-03-02 14:40:00,72.12,72.15,72.04,72.15,21649.0,65.4695,65.4968,65.3969,65.4968,21649.0
2018-03-02 14:50:00,72.14,72.19,72.03,72.03,34062.0,65.4877,65.5331,65.3878,65.3878,34062.0
2018-03-02 15:00:00,72.02,72.02,71.88,72.02,45812.0,65.3787,65.3787,65.2517,65.3787,45812.0
2018-03-02 15:10:00,72.02,72.11,71.94,72.06,29848.0,65.3787,65.4604,65.3061,65.4151,29848.0
2018-03-02 15:20:00,72.1,72.17,72.05,72.16,32434.0,65.4514,65.5149,65.406,65.5058,32434.0
2018-03-02 15:30:00,72.16,72.44,72.14,72.42,47354.0,65.5058,65.76,65.4877,65.7419,47354.0
2018-03-02 15:40:00,72.42,72.54,72.28,72.37,70526.0,65.7419,65.8508,65.6148,65.6965,70526.0
2018-03-02 15:50:00,72.38,72.64,72.38,72.56,200028.0,65.7056,65.9416,65.7056,65.869,200028.0
2018-03-05 09:30:00,71.83,72.01,71.62,71.72,78915.0,65.2063,65.3697,65.0156,65.1064,78915.0
2018-03-05 09:40:00,71.72,72.01,71.6,71.64,50401.0,65.1064,65.3697,64.9975,65.0338,50401.0
2018-03-05 09:50:00,71.66,71.86,71.66,71.75,42807.0,65.0519,65.2335,65.0519,65.1336,42807.0
2018-03-05 10:00:00,71.76,71.9,71.65,71.67,41867.0,65.1427,65.2698,65.0429,65.061,41867.0
2018-03-05 10:10:00,71.67,71.7,71.36,71.48,134467.0,65.061,65.0883,64.7796,64.8885,134467.0
2018-03-05 10:20:00,71.48,71.52,71.32,71.43,133149.0,64.8885,64.9249,64.7433,64.8432,133149.0
2018-03-05 10:30:00,71.45,71.7,71.43,71.7,86653.0,64.8613,65.0883,64.8432,65.0883,86653.0
2018-03-05 10:40:00,71.71,71.81,71.69,71.74,45802.0,65.0973,65.1881,65.0792,65.1246,45802.0
2018-03-05 10:50:00,71.75,71.83,71.71,71.81,40551.0,65.1336,65.2063,65.0973,65.1881,40551.0
2018-03-05 11:00:00,71.79,72.14,71.78,72.12,129580.0,65.17,65.4877,65.1609,65.4695,129580.0
2018-03-05 11:10:00,72.11,72.22,72.1,72.19,77495.0,65.4604,65.5603,65.4514,65.5331,77495.0
2018-03-05 11:20:00,72.2,72.59,72.2,72.51,39971.0,65.5421,65.8962,65.5421,65.8236,39971.0
2018-03-05 11:30:00,72.51,72.56,72.37,72.48,38068.0,65.8236,65.869,65.6965,65.7963,38068.0
2018-03-05 11:40:00,72.48,72.59,72.45,72.45,32888.0,65.7963,65.8962,65.7691,65.7691,32888.0
2018-03-05 11:50:00,72.44,72.55,72.37,72.54,28396.0,65.76,65.8599,65.6965,65.8508,28396.0
2018-03-05 12:00:00,72.55,72.81,72.51,72.63,61749.0,65.8599,66.0959,65.8236,65.9325,61749.0
2018-03-05 12:10:00,72.63,72.67,72.52,72.55,50031.0,65.9325,65.9688,65.8326,65.8599,50031.0
2018-03-05 12:20:00,72.55,72.62,72.47,72.61,27357.0,65.8599,65.9234,65.7873,65.9143,27357.0
2018-03-05 12:30:00,72.61,72.66,72.54,72.63,147222.0,65.9143,65.9597,65.8508,65.9325,147222.0
2018-03-05 12:40:00,72.65,72.74,72.63,72.64,31510.0,65.9507,66.0324,65.9325,65.9416,31510.0
2018-03-05 12:50:00,72.64,72.64,72.49,72.53,67700.0,65.9416,65.9416,65.8054,65.8417,67700.0
2018-03-05 13:00:00,72.53,72.55,72.42,72.43,173719.0,65.8417,65.8599,65.7419,65.7509,173719.0
2018-03-05 13:10:00,72.44,72.44,72.32,72.36,81056.0,65.76,65.76,65.6511,65.6874,81056.0
2018-03-05 13:20:00,72.36,72.4,72.3,72.36,173506.0,65.6874,65.7237,65.6329,65.6874,173506.0
2018-03-05 13:30:00,72.37,72.45,72.25,72.25,85399.0,65.6965,65.7691,65.5875,65.5875,85399.0
2018-03-05 13:40:00,72.26,72.3,72.23,72.3,72158.0,65.5966,65.6329,65.5694,65.6329,72158.0
2018-03-05 13:50:00,72.3,72.38,72.25,72.34,85401.0,65.6329,65.7056,65.5875,65.6692,85401.0
2018-03-05 14:00:00,72.33,72.46,72.31,72.37,87320.0,65.6602,65.7782,65.642,65.6965,87320.0
2018-03-05 14:10:00,72.37,72.38,72.2,72.21,62857.0,65.6965,65.7056,65.5421,65.5512,62857.0
2018-03-05 14:20:00,72.23,72.39,72.2,72.38,55010.0,65.5694,65.7146,65.5421,65.7056,55010.0
2018-03-05 14:30:00,72.38,72.62,72.36,72.61,57908.0,65.7056,65.9234,65.6874,65.9143,57908.0
2018-03-05 14:40:00,72.6,72.63,72.51,72.58,45387.0,65.9053,65.9325,65.8236,65.8871,45387.0
2018-03-05 14:50:00,72.59,72.77,72.5,72.71,60927.0,65.8962,66.0596,65.8145,66.0051,60927.0
2018-03-05 15:00:00,72.71,72.99,72.64,72.82,48345.0,66.0051,66.2593,65.9416,66.105,48345.0
2018-03-05 15:10:00,72.83,72.89,72.76,72.89,30585.0,66.1141,66.1685,66.0505,66.1685,30585.0
2018-03-05 15:20:00,72.89,72.99,72.82,72.82,44426.0,66.1685,66.2593,66.105,66.105,44426.0
2018-03-05 15:30:00,72.83,72.92,72.77,72.87,47096.0,66.1141,66.1958,66.0596,66.1504,47096.0
2018-03-05 15:40:00,72.87,72.99,72.82,72.82,81667.0,66.1504,66.2593,66.105,66.105,81667.0
2018-03-05 15:50:00,72.81,72.84,72.67,72.69,222958.0,66.0959,66.1231,65.9688,65.987,222958.0
2018-03-06 09:30:00,72.87,73.0,72.33,72.69,100765.0,66.1504,66.2684,65.6602,65.987,100765.0
2018-03-06 09:40:00,72.68,72.94,72.58,72.76,93674.0,65.9779,66.2139,65.8871,66.0505,93674.0
2018-03-06 09:50:00,72.79,72.86,72.54,72.54,72586.0,66.0777,66.1413,65.8508,65.8508,72586.0
2018-03-06 10:00:00,72.52,72.71,72.5,72.61,55994.0,65.8326,66.0051,65.8145,65.9143,55994.0
2018-03-06 10:10:00,72.62,72.73,72.51,72.73,36818.0,65.9234,66.0233,65.8236,66.0233,36818.0
2018-03-06 10:20:00,72.71,72.78,72.58,72.67,48592.0,66.0051,66.0687,65.8871,65.9688,48592.0
2018-03-06 10:30:00,72.7,72.75,72.48,72.58,34194.0,65.996,66.0414,65.7963,65.8871,34194.0
2018-03-06 10:40:00,72.55,72.57,72.32,72.32,25182.0,65.8599,65.878,65.6511,65.6511,25182.0
2018-03-06 10:50:00,72.32,72.37,72.12,72.19,83126.0,65.6511,65.6965,65.4695,65.5331,83126.0
2018-03-06 11:00:00,72.21,72.28,72.16,72.22,80301.0,65.5512,65.6148,65.5058,65.5603,80301.0
2018-03-06 11:10:00,72.21,72.32,72.15,72.26,238415.0,65.5512,65.6511,65.4968,65.5966,238415.0
2018-03-06 11:20:00,72.25,72.3,72.16,72.23,93552.0,65.5875,65.6329,65.5058,65.5694,93552.0
2018-03-06 11:30:00,72.23,72.4,72.21,72.27,183716.0,65.5694,65.7237,65.5512,65.6057,183716.0
2018-03-06 11:40:00,72.28,72.38,72.26,72.36,103237.0,65.6148,65.7056,65.5966,65.6874,103237.0
2018-03-06 11:50:00,72.37,72.42,72.28,72.42,92170.0,65.6965,65.7419,65.6148,65.7419,92170.0
2018-03-06 12:00:00,72.42,72.69,72.42,72.67,66388.0,65.7419,65.987,65.7419,65.9688,66388.0
2018-03-06 12:10:00,72.68,72.85,72.68,72.83,20054.0,65.9779,66.1322,65.9779,66.1141,20054.0
2018-03-06 12:20:00,72.84,72.84,72.57,72.57,21188.0,66.1231,66.1231,65.878,65.878,21188.0
2018-03-06 12:30:00,72.58,72.6,72.48,72.53,35694.0,65.8871,65.9053,65.7963,65.8417,35694.0
2018-03-06 12:40:00,72.53,72.62,72.48,72.59,30453.0,65.8417,65.9234,65.7963,65.8962,30453.0
2018-03-06 12:50:00,72.58,72.94,72.58,72.92,31194.0,65.8871,66.2139,65.8871,66.1958,31194.0
2018-03-06 13:00:00,72.93,73.07,72.93,72.96,26705.0,66.2048,66.3319,66.2048,66.2321,26705.0
2018-03-06 13:10:00,72.99,73.08,72.98,73.01,20010.0,66.2593,66.341,66.2502,66.2775,20010.0
2018-03-06 13:20:00,73.0,73.04,72.96,72.99,20384.0,66.2684,66.3047,66.2321,66.2593,20384.0
2018-03-06 13:30:00,73.0,73.1,72.98,73.05,23688.0,66.2684,66.3592,66.2502,66.3138,23688.0
2018-03-06 13:40:00,73.06,73.07,72.94,72.95,17166.0,66.3228,66.3319,66.2139,66.223,17166.0
2018-03-06 13:50:00,72.92,72.95,72.81,72.87,17515.0,66.1958,66.223,66.0959,66.1504,17515.0
2018-03-06 14:00:00,72.87,72.95,72.86,72.93,19000.0,66.1504,66.223,66.1413,66.2048,19000.0
2018-03-06 14:10:00,72.94,72.96,72.83,72.9,17487.0,66.2139,66.2321,66.1141,66.1776,17487.0
2018-03-06 14:20:00,72.91,73.05,72.91,73.04,34256.0,66.1867,66.3138,66.1867,66.3047,34256.0
2018-03-06 14:30:00,73.05,73.15,73.05,73.15,21427.0,66.3138,66.4045,66.3138,66.4045,21427.0
2018-03-06 14:40:00,73.17,73.22,73.12,73.22,23204.0,66.4227,66.4681,66.3773,66.4681,23204.0
2018-03-06 14:50:00,73.23,73.26,73.16,73.2,24717.0,66.4772,66.5044,66.4136,66.4499,24717.0
2018-03-06 15:00:00,73.19,73.24,73.12,73.17,40410.0,66.4409,66.4862,66.3773,66.4227,40410.0
2018-03-06 15:10:00,73.17,73.19,73.02,73.08,42870.0,66.4227,66.4409,66.2865,66.341,42870.0
2018-03-06 15:20:00,73.08,73.25,73.06,73.22,48330.0,66.341,66.4953,66.3228,66.4681,48330.0
2018-03-06 15:30:00,73.21,73.31,73.2,73.23,54980.0,66.459,66.5498,66.4499,66.4772,54980.0
2018-03-06 15:40:00,73.24,73.31,73.16,73.2,89835.0,66.4862,66.5498,66.4136,66.4499,89835.0
2018-03-06 15:50:00,73.19,73.35,73.17,73.33,198607.0,66.4409,66.5861,66.4227,66.5679,198607.0
2018-03-07 09:30:00,72.62,73.17,72.62,72.92,38127.0,65.9234,66.4227,65.9234,66.1958,38127.0
2018-03-07 09:40:00,72.98,73.1,72.85,72.85,24445.0,66.2502,66.3592,66.1322,66.1322,24445.0
2018-03-07 09:50:00,72.9,72.97,72.78,72.83,21709.0,66.1776,66.2411,66.0687,66.1141,21709.0
2018-03-07 10:00:00,72.79,73.01,72.72,72.9,27041.0,66.0777,66.2775,66.0142,66.1776,27041.0
2018-03-07 10:10:00,72.93,73.1,72.92,73.1,26251.0,66.2048,66.3592,66.1958,66.3592,26251.0
2018-03-07 10:20:00,73.07,73.2,73.0,73.06,24531.0,66.3319,66.4499,66.2684,66.3228,24531.0
2018-03-07 10:30:00,73.08,73.13,72.98,73.04,10765.0,66.341,66.3864,66.2502,66.3047,10765.0
2018-03-07 10:40:00,73.05,73.1,72.99,73.1,13550.0,66.3138,66.3592,66.2593,66.3592,13550.0
2018-03-07 10:50:00,73.12,73.14,72.94,72.99,22385.0,66.3773,66.3955,66.2139,66.2593,22385.0
2018-03-07 11:00:00,72.97,72.99,72.82,72.86,12003.0,66.2411,66.2593,66.105,66.1413,12003.0
2018-03-07 11:10:00,72.84,72.85,72.75,72.78,14800.0,66.1231,66.1322,66.0414,66.0687,14800.0
2018-03-07 11:20:00,72.76,72.77,72.67,72.76,17678.0,66.0505,66.0596,65.9688,66.0505,17678.0
2018-03-07 11:30:00,72.78,72.9,72.75,72.86,13542.0,66.0687,66.1776,66.0414,66.1413,13542.0
2018-03-07 11:40:00,72.85,72.89,72.66,72.66,16515.0,66.1322,66.1685,65.9597,65.9597,16515.0
2018-03-07 11:50:00,72.66,72.67,72.46,72.46,29658.0,65.9597,65.9688,65.7782,65.7782,29658.0
2018-03-07 12:00:00,72.46,72.48,72.26,72.36,28975.0,65.7782,65.7963,65.5966,65.6874,28975.0
2018-03-07 12:10:00,72.34,72.37,72.23,72.31,28126.0,65.6692,65.6965,65.5694,65.642,28126.0
2018-03-07 12:20:00,72.3,72.33,72.19,72.26,28924.0,65.6329,65.6602,65.5331,65.5966,28924.0
2018-03-07 12:30:00,72.26,72.43,72.23,72.38,13743.0,65.5966,65.7509,65.5694,65.7056,13743.0
2018-03-07 12:40:00,72.4,72.48,72.32,72.46,31425.0,65.7237,65.7963,65.6511,65.7782,31425.0
2018-03-07 12:50:00,72.45,72.51,72.39,72.44,21835.0,65.7691,65.8236,65.7146,65.76,21835.0
2018-03-07 13:00:00,72.44,72.44,72.29,72.33,16836.0,65.76,65.76,65.6238,65.6602,16836.0
2018-03-07 13:10:00,72.35,72.5,72.34,72.47,13594.0,65.6783,65.8145,65.6692,65.7873,13594.0
2018-03-07 13:20:00,72.48,72.66,72.44,72.66,10989.0,65.7963,65.9597,65.76,65.9597,10989.0
2018-03-07 13:30:00,72.66,72.73,72.6,72.65,11709.0,65.9597,66.0233,65.9053,65.9507,11709.0
2018-03-07 13:40:00,72.65,72.75,72.6,72.73,16365.0,65.9507,66.0414,65.9053,66.0233,16365.0
2018-03-07 13:50:00,72.73,72.77,72.7,72.76,24141.0,66.0233,66.0596,65.996,66.0505,24141.0
2018-03-07 14:00:00,72.76,72.79,72.65,72.68,52358.0,66.0505,66.0777,65.9507,65.9779,52358.0
2018-03-07 14:10:00,72.69,72.85,72.69,72.75,29074.0,65.987,66.1322,65.987,66.0414,29074.0
2018-03-07 14:20:00,72.75,72.84,72.74,72.75,13802.0,66.0414,66.1231,66.0324,66.0414,13802.0
2018-03-07 14:30:00,72.75,72.96,72.75,72.93,18558.0,66.0414,66.2321,66.0414,66.2048,18558.0
2018-03-07 14:40:00,72.94,73.0,72.91,72.94,23075.0,66.2139,66.2684,66.1867,66.2139,23075.0
2018-03-07 14:50:00,72.97,73.05,72.86,72.91,19979.0,66.2411,66.3138,66.1413,66.1867,19979.0
2018-03-07 15:00:00,72.9,73.18,72.9,73.13,33053.0,66.1776,66.4318,66.1776,66.3864,33053.0
2018-03-07 15:10:00,73.13,73.2,73.12,73.17,24970.0,66.3864,66.4499,66.3773,66.4227,24970.0
2018-03-07 15:20:00,73.16,73.22,73.08,73.2,25913.0,66.4136,66.4681,66.341,66.4499,25913.0
2018-03-07 15:30:00,73.22,73.35,73.21,73.34,35992.0,66.4681,66.5861,66.459,66.577,35992.0
2018-03-07 15:40:00,73.35,73.46,73.34,73.39,63415.0,66.5861,66.686,66.577,66.6224,63415.0
2018-03-07 15:50:00,73.39,73.4,73.21,73.26,128617.0,66.6224,66.6315,66.459,66.5044,128617.0
2018-03-08 09:30:00,73.6,73.67,73.4,73.5,58261.0,66.813,66.8766,66.6315,66.7223,58261.0
2018-03-08 09:40:00,73.53,73.61,73.42,73.48,50302.0,66.7495,66.8221,66.6496,66.7041,50302.0
2018-03-08 09:50:00,73.48,73.71,73.41,73.65,65561.0,66.7041,66.9129,66.6406,66.8584,65561.0
2018-03-08 10:00:00,73.64,73.66,73.51,73.61,53306.0,66.8494,66.8675,66.7313,66.8221,53306.0
2018-03-08 10:10:00,73.6,73.73,73.56,73.61,53455.0,66.813,66.9311,66.7767,66.8221,53455.0
2018-03-08 10:20:00,73.6,73.81,73.57,73.73,44309.0,66.813,67.0037,66.7858,66.9311,44309.0
2018-03-08 10:30:00,73.72,73.75,73.45,73.46,35432.0,66.922,66.9492,66.6769,66.686,35432.0
2018-03-08 10:40:00,73.44,73.57,73.41,73.51,23198.0,66.6678,66.7858,66.6406,66.7313,23198.0
2018-03-08 10:50:00,73.52,73.54,73.42,73.45,13772.0,66.7404,66.7586,66.6496,66.6769,13772.0
2018-03-08 11:00:00,73.43,73.51,73.4,73.5,13874.0,66.6587,66.7313,66.6315,66.7223,13874.0
2018-03-08 11:10:00,73.49,73.56,73.46,73.46,25254.0,66.7132,66.7767,66.686,66.686,25254.0
2018-03-08 11:20:00,73.48,73.5,73.28,73.35,108773.0,66.7041,66.7223,66.5226,66.5861,108773.0
2018-03-08 11:30:00,73.36,73.36,73.08,73.17,24784.0,66.5952,66.5952,66.341,66.4227,24784.0
2018-03-08 11:40:00,73.19,73.28,73.12,73.22,47303.0,66.4409,66.5226,66.3773,66.4681,47303.0
2018-03-08 11:50:00,73.21,73.28,73.19,73.27,16998.0,66.459,66.5226,66.4409,66.5135,16998.0
2018-03-08 12:00:00,73.26,73.29,73.17,73.17,13369.0,66.5044,66.5316,66.4227,66.4227,13369.0
2018-03-08 12:10:00,73.16,73.25,73.09,73.23,13283.0,66.4136,66.4953,66.3501,66.4772,13283.0
2018-03-08 12:20:00,73.25,73.4,73.23,73.39,23032.0,66.4953,66.6315,66.4772,66.6224,23032.0
2018-03-08 12:30:00,73.4,73.4,73.25,73.32,26662.0,66.6315,66.6315,66.4953,66.5589,26662.0
2018-03-08 12:40:00,73.32,73.45,73.3,73.44,24509.0,66.5589,66.6769,66.5407,66.6678,24509.0
2018-03-08 12:50:00,73.43,73.47,73.26,73.28,18360.0,66.6587,66.695,66.5044,66.5226,18360.0
2018-03-08 13:00:00,73.3,73.38,73.25,73.36,7400.0,66.5407,66.6133,66.4953,66.5952,7400.0
2018-03-08 13:10:00,73.36,73.37,73.29,73.35,16412.0,66.5952,66.6043,66.5316,66.5861,16412.0
2018-03-08 13:20:00,73.35,73.43,73.35,73.43,31401.0,66.5861,66.6587,66.5861,66.6587,31401.0
2018-03-08 13:30:00,73.42,73.59,73.4,73.55,32953.0,66.6496,66.804,66.6315,66.7677,32953.0
2018-03-08 13:40:00,73.55,73.68,73.53,73.67,28995.0,66.7677,66.8857,66.7495,66.8766,28995.0
2018-03-08 13:50:00,73.67,73.8,73.66,73.79,37906.0,66.8766,66.9946,66.8675,66.9855,37906.0
2018-03-08 14:00:00,73.79,73.79,73.59,73.59,62646.0,66.9855,66.9855,66.804,66.804,62646.0
2018-03-08 14:10:00,73.6,73.67,73.49,73.66,35128.0,66.813,66.8766,66.7132,66.8675,35128.0
2018-03-08 14:20:00,73.66,73.79,73.66,73.78,33773.0,66.8675,66.9855,66.8675,66.9765,33773.0
2018-03-08 14:30:00,73.77,73.9,73.7,73.88,51888.0,66.9674,67.0854,66.9038,67.0672,51888.0
2018-03-08 14:40:00,73.88,74.12,73.87,74.03,118343.0,67.0672,67.2851,67.0582,67.2034,118343.0
2018-03-08 14:50:00,74.04,74.16,74.0,74.13,54027.0,67.2125,67.3214,67.1762,67.2942,54027.0
2018-03-08 15:00:00,74.12,74.23,74.11,74.21,102740.0,67.2851,67.385,67.276,67.3668,102740.0
2018-03-08 15:10:00,74.2,74.41,74.17,74.41,58011.0,67.3577,67.5484,67.3305,67.5484,58011.0
2018-03-08 15:20:00,74.42,74.48,74.28,74.32,66756.0,67.5574,67.6119,67.4303,67.4667,66756.0
2018-03-08 15:30:00,74.32,74.33,74.19,74.22,85211.0,67.4667,67.4757,67.3486,67.3759,85211.0
2018-03-08 15:40:00,74.21,74.22,74.04,74.15,110595.0,67.3668,67.3759,67.2125,67.3123,110595.0
2018-03-08 15:50:00,74.16,74.34,74.15,74.3,245867.0,67.3214,67.4848,67.3123,67.4485,245867.0
2018-03-09 09:30:00,74.59,74.96,74.59,74.72,109182.0,67.7118,68.0476,67.7118,67.8298,109182.0
2018-03-09 09:40:00,74.75,74.99,74.63,74.93,76803.0,67.857,68.0749,67.7481,68.0204,76803.0
2018-03-09 09:50:00,74.93,74.94,74.59,74.68,20728.0,68.0204,68.0295,67.7118,67.7935,20728.0
2018-03-09 10:00:00,74.68,74.69,74.54,74.59,29211.0,67.7935,67.8025,67.6664,67.7118,29211.0
2018-03-09 10:10:00,74.59,74.7,74.5,74.59,23747.0,67.7118,67.8116,67.6301,67.7118,23747.0
2018-03-09 10:20:00,74.6,74.69,74.6,74.69,18064.0,67.7208,67.8025,67.7208,67.8025,18064.0
2018-03-09 10:30:00,74.71,74.71,74.6,74.68,27736.0,67.8207,67.8207,67.7208,67.7935,27736.0
2018-03-09 10:40:00,74.7,74.93,74.68,74.88,16536.0,67.8116,68.0204,67.7935,67.975,16536.0
2018-03-09 10:50:00,74.9,74.98,74.85,74.87,18499.0,67.9932,68.0658,67.9478,67.9659,18499.0
2018-03-09 11:00:00,74.89,74.96,74.86,74.93,11151.0,67.9841,68.0476,67.9569,68.0204,11151.0
2018-03-09 11:10:00,74.93,74.93,74.85,74.87,12257.0,68.0204,68.0204,67.9478,67.9659,12257.0
2018-03-09 11:20:00,74.88,74.91,74.81,74.9,14974.0,67.975,68.0022,67.9115,67.9932,14974.0
2018-03-09 11:30:00,74.89,74.95,74.83,74.95,20905.0,67.9841,68.0386,67.9296,68.0386,20905.0
2018-03-09 11:40:00,74.97,75.05,74.91,75.03,66291.0,68.0567,68.1293,68.0022,68.1112,66291.0
2018-03-09 11:50:00,75.04,75.09,74.96,75.0,22004.0,68.1203,68.1657,68.0476,68.0839,22004.0
2018-03-09 12:00:00,75.01,75.12,75.01,75.09,19714.0,68.093,68.1929,68.093,68.1657,19714.0
2018-03-09 12:10:00,75.09,75.24,75.09,75.18,21529.0,68.1657,68.3018,68.1657,68.2474,21529.0
2018-03-09 12:20:00,75.18,75.27,75.13,75.18,19768.0,68.2474,68.3291,68.202,68.2474,19768.0
2018-03-09 12:30:00,75.17,75.39,75.16,75.34,12111.0,68.2383,68.438,68.2292,68.3926,12111.0
2018-03-09 12:40:00,75.33,75.36,75.28,75.36,11950.0,68.3835,68.4108,68.3381,68.4108,11950.0
2018-03-09 12:50:00,75.34,75.34,75.26,75.28,13375.0,68.3926,68.3926,68.32,68.3381,13375.0
2018-03-09 13:00:00,75.26,75.34,75.24,75.26,22639.0,68.32,68.3926,68.3018,68.32,22639.0
2018-03-09 13:10:00,75.26,75.4,75.25,75.39,22222.0,68.32,68.4471,68.3109,68.438,22222.0
2018-03-09 13:20:00,75.38,75.47,75.34,75.4,36577.0,68.4289,68.5106,68.3926,68.4471,36577.0
2018-03-09 13:30:00,75.41,75.5,75.4,75.48,13858.0,68.4561,68.5378,68.4471,68.5197,13858.0
2018-03-09 13:40:00,75.49,75.52,75.41,75.48,22649.0,68.5288,68.556,68.4561,68.5197,22649.0
2018-03-09 13:50:00,75.47,75.55,75.45,75.53,17780.0,68.5106,68.5832,68.4925,68.5651,17780.0
2018-03-09 14:00:00,75.53,75.68,75.5,75.66,21226.0,68.5651,68.7012,68.5378,68.6831,21226.0
2018-03-09 14:10:00,75.69,75.81,75.67,75.75,30198.0,68.7103,68.8193,68.6922,68.7648,30198.0
2018-03-09 14:20:00,75.75,75.76,75.63,75.69,21739.0,68.7648,68.7739,68.6559,68.7103,21739.0
2018-03-09 14:30:00,75.68,75.73,75.61,75.68,30194.0,68.7012,68.7466,68.6377,68.7012,30194.0
2018-03-09 14:40:00,75.68,75.7,75.62,75.67,22917.0,68.7012,68.7194,68.6468,68.6922,22917.0
2018-03-09 14:50:00,75.67,75.69,75.59,75.63,17524.0,68.6922,68.7103,68.6195,68.6559,17524.0
2018-03-09 15:00:00,75.62,75.67,75.51,75.57,30118.0,68.6468,68.6922,68.5469,68.6014,30118.0
2018-03-09 15:10:00,75.57,75.66,75.55,75.62,36767.0,68.6014,68.6831,68.5832,68.6468,36767.0
2018-03-09 15:20:00,75.61,75.64,75.52,75.59,41758.0,68.6377,68.6649,68.556,68.6195,41758.0
2018-03-09 15:30:00,75.59,75.72,75.58,75.68,56198.0,68.6195,68.7376,68.6105,68.7012,56198.0
2018-03-09 15:40:00,75.69,75.75,75.5,75.51,87126.0,68.7103,68.7648,68.5378,68.5469,87126.0
2018-03-09 15:50:00,75.52,75.77,75.51,75.74,184989.0,68.556,68.7829,68.5469,68.7557,184989.0
2018-03-12 09:30:00,76.02,76.11,75.43,75.97,66079.0,69.0099,69.0916,68.4743,68.9645,66079.0
2018-03-12 09:40:00,76.03,76.3,75.89,76.24,52741.0,69.019,69.2641,68.8919,69.2096,52741.0
2018-03-12 09:50:00,76.24,76.25,75.78,75.8,21369.0,69.2096,69.2187,68.792,68.8102,21369.0
2018-03-12 10:00:00,75.81,75.81,75.55,75.59,52392.0,68.8193,68.8193,68.5832,68.6195,52392.0
2018-03-12 10:10:00,75.59,75.72,75.56,75.68,24445.0,68.6195,68.7376,68.5923,68.7012,24445.0
2018-03-12 10:20:00,75.71,75.95,75.69,75.87,52883.0,68.7285,68.9463,68.7103,68.8737,52883.0
2018-03-12 10:30:00,75.88,75.96,75.79,75.81,44879.0,68.8828,68.9554,68.8011,68.8193,44879.0
2018-03-12 10:40:00,75.81,75.99,75.78,75.98,45502.0,68.8193,68.9827,68.792,68.9736,45502.0
2018-03-12 10:50:00,75.99,76.01,75.61,75.72,130915.0,68.9827,69.0008,68.6377,68.7376,130915.0
2018-03-12 11:00:00,75.71,75.84,75.62,75.67,51919.0,68.7285,68.8465,68.6468,68.6922,51919.0
2018-03-12 11:10:00,75.67,75.75,75.64,75.67,48013.0,68.6922,68.7648,68.6649,68.6922,48013.0
2018-03-12 11:20:00,75.66,75.71,75.49,75.52,48753.0,68.6831,68.7285,68.5288,68.556,48753.0
2018-03-12 11:30:00,75.53,75.9,75.53,75.87,51298.0,68.5651,68.901,68.5651,68.8737,51298.0
2018-03-12 11:40:00,75.87,75.88,75.71,75.82,28809.0,68.8737,68.8828,68.7285,68.8283,28809.0
2018-03-12 11:50:00,75.82,75.87,75.67,75.8,33643.0,68.8283,68.8737,68.6922,68.8102,33643.0
2018-03-12 12:00:00,75.82,75.83,75.7,75.72,22197.0,68.8283,68.8374,68.7194,68.7376,22197.0
2018-03-12 12:10:00,75.72,75.73,75.62,75.69,31399.0,68.7376,68.7466,68.6468,68.7103,31399.0
2018-03-12 12:20:00,75.68,75.69,75.62,75.65,25967.0,68.7012,68.7103,68.6468,68.674,25967.0
2018-03-12 12:30:00,75.65,75.69,75.49,75.55,37660.0,68.674,68.7103,68.5288,68.5832,37660.0
2018-03-12 12:40:00,75.57,75.65,75.56,75.57,17222.0,68.6014,68.674,68.5923,68.6014,17222.0
2018-03-12 12:50:00,75.56,75.71,75.55,75.66,21835.0,68.5923,68.7285,68.5832,68.6831,21835.0
2018-03-12 13:00:00,75.66,75.76,75.66,75.73,22340.0,68.6831,68.7739,68.6831,68.7466,22340.0
2018-03-12 13:10:00,75.73,75.79,75.71,75.78,11810.0,68.7466,68.8011,68.7285,68.792,11810.0
2018-03-12 13:20:00,75.78,75.93,75.78,75.89,19724.0,68.792,68.9282,68.792,68.8919,19724.0
2018-03-12 13:30:00,75.87,75.98,75.86,75.93,13200.0,68.8737,68.9736,68.8646,68.9282,13200.0
2018-03-12 13:40:00,75.93,75.98,75.87,75.97,23247.0,68.9282,68.9736,68.8737,68.9645,23247.0
2018-03-12 13:50:00,75.97,75.97,75.85,75.88,17975.0,68.9645,68.9645,68.8556,68.8828,17975.0
2018-03-12 14:00:00,75.89,75.96,75.87,75.9,15845.0,68.8919,68.9554,68.8737,68.901,15845.0
2018-03-12 14:10:00,75.89,75.91,75.72,75.77,19611.0,68.8919,68.91,68.7376,68.7829,19611.0
2018-03-12 14:20:00,75.76,75.81,75.75,75.75,22109.0,68.7739,68.8193,68.7648,68.7648,22109.0
2018-03-12 14:30:00,75.76,75.8,75.74,75.78,16802.0,68.7739,68.8102,68.7557,68.792,16802.0
2018-03-12 14:40:00,75.77,75.78,75.62,75.64,30182.0,68.7829,68.792,68.6468,68.6649,30182.0
2018-03-12 14:50:00,75.63,75.67,75.58,75.59,47522.0,68.6559,68.6922,68.6105,68.6195,47522.0
2018-03-12 15:00:00,75.59,75.7,75.59,75.69,33573.0,68.6195,68.7194,68.6195,68.7103,33573.0
2018-03-12 15:10:00,75.68,75.71,75.65,75.68,30055.0,68.7012,68.7285,68.674,68.7012,30055.0
2018-03-12 15:20:00,75.67,75.75,75.67,75.74,29768.0,68.6922,68.7648,68.6922,68.7557,29768.0
2018-03-12 15:30:00,75.73,75.85,75.73,75.79,43519.0,68.7466,68.8556,68.7466,68.8011,43519.0
2018-03-12 15:40:00,75.79,76.09,75.78,76.04,105523.0,68.8011,69.0734,68.792,69.028,105523.0
2018-03-12 15:50:00,76.04,76.05,75.68,75.69,199871.0,69.028,69.0371,68.7012,68.7103,199871.0
2018-03-13 09:30:00,75.96,76.28,75.75,75.78,55665.0,68.9554,69.2459,68.7648,68.792,55665.0
2018-03-13 09:40:00,75.78,75.92,75.65,75.79,33218.0,68.792,68.9191,68.674,68.8011,33218.0
2018-03-13 09:50:00,75.81,75.84,75.61,75.63,27961.0,68.8193,68.8465,68.6377,68.6559,27961.0
2018-03-13 10:00:00,75.61,75.78,75.5,75.6,34208.0,68.6377,68.792,68.5378,68.6286,34208.0
2018-03-13 10:10:00,75.6,75.63,75.48,75.61,32034.0,68.6286,68.6559,68.5197,68.6377,32034.0
2018-03-13 10:20:00,75.62,75.7,75.55,75.57,40996.0,68.6468,68.7194,68.5832,68.6014,40996.0
2018-03-13 10:30:00,75.56,75.61,75.53,75.61,36863.0,68.5923,68.6377,68.5651,68.6377,36863.0
2018-03-13 10:40:00,75.62,75.78,75.62,75.67,29902.0,68.6468,68.792,68.6468,68.6922,29902.0
2018-03-13 10:50:00,75.66,75.66,75.48,75.48,27894.0,68.6831,68.6831,68.5197,68.5197,27894.0
2018-03-13 11:00:00,75.5,75.52,75.4,75.43,25296.0,68.5378,68.556,68.4471,68.4743,25296.0
2018-03-13 11:10:00,75.43,75.48,75.34,75.4,24626.0,68.4743,68.5197,68.3926,68.4471,24626.0
2018-03-13 11:20:00,75.41,75.46,75.35,75.41,24539.0,68.4561,68.5015,68.4017,68.4561,24539.0
2018-03-13 11:30:00,75.42,75.5,75.36,75.41,30736.0,68.4652,68.5378,68.4108,68.4561,30736.0
2018-03-13 11:40:00,75.42,75.5,75.38,75.41,18222.0,68.4652,68.5378,68.4289,68.4561,18222.0
2018-03-13 11:50:00,75.42,75.49,75.32,75.34,70396.0,68.4652,68.5288,68.3744,68.3926,70396.0
2018-03-13 12:00:00,75.35,75.37,75.04,75.12,28057.0,68.4017,68.4198,68.1203,68.1929,28057.0
2018-03-13 12:10:00,75.12,75.24,75.03,75.22,36579.0,68.1929,68.3018,68.1112,68.2837,36579.0
2018-03-13 12:20:00,75.21,75.29,75.13,75.29,26500.0,68.2746,68.3472,68.202,68.3472,26500.0
2018-03-13 12:30:00,75.29,75.39,75.27,75.36,17110.0,68.3472,68.438,68.3291,68.4108,17110.0
2018-03-13 12:40:00,75.36,75.42,75.28,75.38,16289.0,68.4108,68.4652,68.3381,68.4289,16289.0
2018-03-13 12:50:00,75.38,75.51,75.38,75.45,33618.0,68.4289,68.5469,68.4289,68.4925,33618.0
2018-03-13 13:00:00,75.46,75.49,75.37,75.41,19888.0,68.5015,68.5288,68.4198,68.4561,19888.0
2018-03-13 13:10:00,75.41,75.41,75.31,75.34,97496.0,68.4561,68.4561,68.3654,68.3926,97496.0
2018-03-13 13:20:00,75.34,75.35,75.27,75.3,16111.0,68.3926,68.4017,68.3291,68.3563,16111.0
2018-03-13 13:30:00,75.32,75.37,75.2,75.25,217327.0,68.3744,68.4198,68.2655,68.3109,217327.0
2018-03-13 13:40:00,75.23,75.25,74.97,74.97,298069.0,68.2927,68.3109,68.0567,68.0567,298069.0
2018-03-13 13:50:00,74.96,75.05,74.87,74.91,22676.0,68.0476,68.1293,67.9659,68.0022,22676.0
2018-03-13 14:00:00,74.9,75.07,74.89,75.04,25928.0,67.9932,68.1475,67.9841,68.1203,25928.0
2018-03-13 14:10:00,75.03,75.1,74.96,75.06,23200.0,68.1112,68.1747,68.0476,68.1384,23200.0
2018-03-13 14:20:00,75.05,75.12,75.04,75.05,62912.0,68.1293,68.1929,68.1203,68.1293,62912.0
2018-03-13 14:30:00,75.05,75.23,75.05,75.19,73234.0,68.1293,68.2927,68.1293,68.2564,73234.0
2018-03-13 14:40:00,75.18,75.32,75.17,75.24,186817.0,68.2474,68.3744,68.2383,68.3018,186817.0
2018-03-13 14:50:00,75.25,75.29,75.1,75.16,172629.0,68.3109,68.3472,68.1747,68.2292,172629.0
2018-03-13 15:00:00,75.16,75.26,75.02,75.02,68331.0,68.2292,68.32,68.1021,68.1021,68331.0
2018-03-13 15:10:00,75.02,75.07,74.95,74.98,22934.0,68.1021,68.1475,68.0386,68.0658,22934.0
2018-03-13 15:20:00,74.99,74.99,74.81,74.89,47360.0,68.0749,68.0749,67.9115,67.9841,47360.0
2018-03-13 15:30:00,74.88,75.04,74.87,74.92,72443.0,67.975,68.1203,67.9659,68.0113,72443.0
2018-03-13 15:40:00,74.91,75.0,74.85,74.88,118739.0,68.0022,68.0839,67.9478,67.975,118739.0
2018-03-13 15:50:00,74.88,75.12,74.88,75.03,226045.0,67.975,68.1929,67.975,68.1112,226045.0
2018-03-14 09:30:00,75.12,75.12,74.53,74.68,47955.0,68.4131,68.4131,67.8758,68.0124,47955.0
2018-03-14 09:40:00,74.68,74.86,74.66,74.71,22949.0,68.0124,68.1763,67.9942,68.0397,22949.0
2018-03-14 09:50:00,74.7,74.9,74.65,74.8,24689.0,68.0306,68.2128,67.9851,68.1217,24689.0
2018-03-14 10:00:00,74.83,74.91,74.67,74.78,72388.0,68.149,68.2219,68.0033,68.1035,72388.0
2018-03-14 10:10:00,74.78,74.78,74.56,74.7,175645.0,68.1035,68.1035,67.9031,68.0306,175645.0
2018-03-14 10:20:00,74.7,74.84,74.58,74.75,67666.0,68.0306,68.1581,67.9213,68.0762,67666.0
2018-03-14 10:30:00,74.78,74.89,74.73,74.86,21802.0,68.1035,68.2037,68.0579,68.1763,21802.0
2018-03-14 10:40:00,74.9,74.96,74.86,74.88,71743.0,68.2128,68.2674,68.1763,68.1946,71743.0
2018-03-14 10:50:00,74.88,75.14,74.8,75.08,121712.0,68.1946,68.4313,68.1217,68.3767,121712.0
2018-03-14 11:00:00,75.11,75.12,74.95,75.09,36851.0,68.404,68.4131,68.2583,68.3858,36851.0
2018-03-14 11:10:00,75.08,75.13,74.99,75.07,35227.0,68.3767,68.4222,68.2947,68.3676,35227.0
2018-03-14 11:20:00,75.07,75.27,75.04,75.25,23989.0,68.3676,68.5497,68.3403,68.5315,23989.0
2018-03-14 11:30:00,75.25,75.26,74.81,74.9,43009.0,68.5315,68.5406,68.1308,68.2128,43009.0
2018-03-14 11:40:00,74.89,74.95,74.66,74.71,44367.0,68.2037,68.2583,67.9942,68.0397,44367.0
2018-03-14 11:50:00,74.71,74.86,74.69,74.74,130513.0,68.0397,68.1763,68.0215,68.0671,130513.0
2018-03-14 12:00:00,74.76,74.87,74.61,74.67,21025.0,68.0853,68.1854,67.9487,68.0033,21025.0
2018-03-14 12:10:00,74.66,74.87,74.65,74.81,115755.0,67.9942,68.1854,67.9851,68.1308,115755.0
2018-03-14 12:20:00,74.8,74.82,74.67,74.72,17822.0,68.1217,68.1399,68.0033,68.0488,17822.0
2018-03-14 12:30:00,74.74,74.84,74.72,74.79,18615.0,68.0671,68.1581,68.0488,68.1126,18615.0
2018-03-14 12:40:00,74.78,74.81,74.7,74.7,112731.0,68.1035,68.1308,68.0306,68.0306,112731.0
2018-03-14 12:50:00,74.72,74.72,74.56,74.59,14185.0,68.0488,68.0488,67.9031,67.9304,14185.0
2018-03-14 13:00:00,74.58,74.58,74.43,74.49,22539.0,67.9213,67.9213,67.7847,67.8394,22539.0
2018-03-14 13:10:00,74.5,74.51,74.38,74.5,18243.0,67.8485,67.8576,67.7392,67.8485,18243.0
2018-03-14 13:20:00,74.51,74.57,74.45,74.45,16512.0,67.8576,67.9122,67.8029,67.8029,16512.0
2018-03-14 13:30:00,74.47,74.66,74.47,74.63,16719.0,67.8212,67.9942,67.8212,67.9669,16719.0
2018-03-14 13:40:00,74.62,74.77,74.6,74.73,20703.0,67.9578,68.0944,67.9396,68.0579,20703.0
2018-03-14 13:50:00,74.73,74.82,74.7,74.72,20395.0,68.0579,68.1399,68.0306,68.0488,20395.0
2018-03-14 14:00:00,74.74,74.77,74.68,74.73,25182.0,68.0671,68.0944,68.0124,68.0579,25182.0
2018-03-14 14:10:00,74.73,74.73,74.53,74.53,43711.0,68.0579,68.0579,67.8758,67.8758,43711.0
2018-03-14 14:20:00,74.53,74.55,74.47,74.48,47411.0,67.8758,67.894,67.8212,67.8303,47411.0
2018-03-14 14:30:00,74.48,74.54,74.25,74.27,23917.0,67.8303,67.8849,67.6208,67.639,23917.0
2018-03-14 14:40:00,74.26,74.26,74.08,74.24,38257.0,67.6299,67.6299,67.466,67.6117,38257.0
2018-03-14 14:50:00,74.24,74.38,74.19,74.3,27458.0,67.6117,67.7392,67.5662,67.6663,27458.0
2018-03-14 15:00:00,74.32,74.34,74.12,74.12,28216.0,67.6846,67.7028,67.5024,67.5024,28216.0
2018-03-14 15:10:00,74.12,74.23,74.02,74.1,35442.0,67.5024,67.6026,67.4113,67.4842,35442.0
2018-03-14 15:20:00,74.09,74.21,74.03,74.12,36665.0,67.4751,67.5844,67.4204,67.5024,36665.0
2018-03-14 15:30:00,74.13,74.18,74.1,74.13,47159.0,67.5115,67.5571,67.4842,67.5115,47159.0
2018-03-14 15:40:00,74.12,74.28,74.01,74.28,82280.0,67.5024,67.6481,67.4022,67.6481,82280.0
2018-03-14 15:50:00,74.27,74.39,74.2,74.32,322428.0,67.639,67.7483,67.5753,67.6846,322428.0
2018-03-15 09:30:00,74.46,74.57,74.1,74.13,39956.0,67.8121,67.9122,67.4842,67.5115,39956.0
2018-03-15 09:40:00,74.11,74.19,73.87,73.89,38073.0,67.4933,67.5662,67.2747,67.2929,38073.0
2018-03-15 09:50:00,73.87,74.08,73.85,73.87,30579.0,67.2747,67.466,67.2565,67.2747,30579.0
2018-03-15 10:00:00,73.89,74.2,73.88,74.18,14551.0,67.2929,67.5753,67.2838,67.5571,14551.0
2018-03-15 10:10:00,74.21,74.23,74.02,74.02,22900.0,67.5844,67.6026,67.4113,67.4113,22900.0
2018-03-15 10:20:00,74.01,74.15,74.0,74.14,20318.0,67.4022,67.5297,67.3931,67.5206,20318.0
2018-03-15 10:30:00,74.14,74.2,73.97,74.01,13242.0,67.5206,67.5753,67.3658,67.4022,13242.0
2018-03-15 10:40:00,74.02,74.09,73.96,74.04,13443.0,67.4113,67.4751,67.3567,67.4296,13443.0
2018-03-15 10:50:00,74.05,74.13,74.03,74.1,7401.0,67.4387,67.5115,67.4204,67.4842,7401.0
2018-03-15 11:00:00,74.09,74.24,74.08,74.21,11989.0,67.4751,67.6117,67.466,67.5844,11989.0
2018-03-15 11:10:00,74.2,74.33,74.18,74.29,13396.0,67.5753,67.6937,67.5571,67.6572,13396.0
2018-03-15 11:20:00,74.32,74.38,74.29,74.33,16312.0,67.6846,67.7392,67.6572,67.6937,16312.0
2018-03-15 11:30:00,74.33,74.43,74.29,74.4,19458.0,67.6937,67.7847,67.6572,67.7574,19458.0
2018-03-15 11:40:00,74.41,74.42,74.34,74.39,19993.0,67.7665,67.7756,67.7028,67.7483,19993.0
2018-03-15 11:50:00,74.41,74.49,74.34,74.47,63598.0,67.7665,67.8394,67.7028,67.8212,63598.0
2018-03-15 12:00:00,74.46,74.57,74.44,74.49,52710.0,67.8121,67.9122,67.7938,67.8394,52710.0
2018-03-15 12:10:00,74.48,74.51,74.4,74.46,56998.0,67.8303,67.8576,67.7574,67.8121,56998.0
2018-03-15 12:20:00,74.47,74.56,74.42,74.43,50748.0,67.8212,67.9031,67.7756,67.7847,50748.0
2018-03-15 12:30:00,74.44,74.5,74.35,74.45,329436.0,67.7938,67.8485,67.7119,67.8029,329436.0
2018-03-15 12:40:00,74.43,74.51,74.42,74.45,28465.0,67.7847,67.8576,67.7756,67.8029,28465.0
2018-03-15 12:50:00,74.47,74.54,74.46,74.51,25442.0,67.8212,67.8849,67.8121,67.8576,25442.0
2018-03-15 13:00:00,74.5,74.52,74.46,74.5,16642.0,67.8485,67.8667,67.8121,67.8485,16642.0
2018-03-15 13:10:00,74.5,74.56,74.4,74.41,25271.0,67.8485,67.9031,67.7574,67.7665,25271.0
2018-03-15 13:20:00,74.41,74.46,74.35,74.45,26563.0,67.7665,67.8121,67.7119,67.8029,26563.0
2018-03-15 13:30:00,74.44,74.49,74.37,74.45,171646.0,67.7938,67.8394,67.7301,67.8029,171646.0
2018-03-15 13:40:00,74.46,74.46,74.09,74.15,32917.0,67.8121,67.8121,67.4751,67.5297,32917.0
2018-03-15 13:50:00,74.14,74.17,74.0,74.01,32672.0,67.5206,67.5479,67.3931,67.4022,32672.0
2018-03-15 14:00:00,74.0,74.24,73.97,74.22,74354.0,67.3931,67.6117,67.3658,67.5935,74354.0
2018-03-15 14:10:00,74.23,74.36,74.18,74.32,24294.0,67.6026,67.721,67.5571,67.6846,24294.0
2018-03-15 14:20:00,74.32,74.35,74.21,74.22,22116.0,67.6846,67.7119,67.5844,67.5935,22116.0
2018-03-15 14:30:00,74.22,74.3,74.21,74.27,34277.0,67.5935,67.6663,67.5844,67.639,34277.0
2018-03-15 14:40:00,74.29,74.31,74.2,74.21,32166.0,67.6572,67.6754,67.5753,67.5844,32166.0
2018-03-15 14:50:00,74.22,74.34,74.16,74.34,29346.0,67.5935,67.7028,67.5388,67.7028,29346.0
2018-03-15 15:00:00,74.34,74.37,74.28,74.33,35601.0,67.7028,67.7301,67.6481,67.6937,35601.0
2018-03-15 15:10:00,74.32,74.34,74.22,74.25,41079.0,67.6846,67.7028,67.5935,67.6208,41079.0
2018-03-15 15:20:00,74.26,74.44,74.25,74.44,45169.0,67.6299,67.7938,67.6208,67.7938,45169.0
2018-03-15 15:30:00,74.44,74.45,74.3,74.3,66384.0,67.7938,67.8029,67.6663,67.6663,66384.0
2018-03-15 15:40:00,74.3,74.36,74.19,74.35,96703.0,67.6663,67.721,67.5662,67.7119,96703.0
2018-03-15 15:50:00,74.34,74.4,74.27,74.27,240790.0,67.7028,67.7574,67.639,67.639,240790.0
2018-03-16 09:30:00,74.32,74.79,74.32,74.5,412239.0,67.6846,68.1126,67.6846,67.8485,412239.0
2018-03-16 09:40:00,74.5,74.9,74.5,74.82,50611.0,67.8485,68.2128,67.8485,68.1399,50611.0
2018-03-16 09:50:00,74.82,74.82,74.6,74.69,27614.0,68.1399,68.1399,67.9396,68.0215,27614.0
2018-03-16 10:00:00,74.7,74.75,74.36,74.4,51436.0,68.0306,68.0762,67.721,67.7574,51436.0
2018-03-16 10:10:00,74.4,74.52,74.31,74.47,219945.0,67.7574,67.8667,67.6754,67.8212,219945.0
2018-03-16 10:20:00,74.48,74.54,74.42,74.53,87982.0,67.8303,67.8849,67.7756,67.8758,87982.0
2018-03-16 10:30:00,74.52,74.65,74.47,74.63,22730.0,67.8667,67.9851,67.8212,67.9669,22730.0
2018-03-16 10:40:00,74.64,74.8,74.64,74.7,30219.0,67.976,68.1217,67.976,68.0306,30219.0
2018-03-16 10:50:00,74.7,74.79,74.6,74.62,55115.0,68.0306,68.1126,67.9396,67.9578,55115.0
2018-03-16 11:00:00,74.61,74.68,74.53,74.55,124712.0,67.9487,68.0124,67.8758,67.894,124712.0
2018-03-16 11:10:00,74.56,74.57,74.45,74.46,24582.0,67.9031,67.9122,67.8029,67.8121,24582.0
2018-03-16 11:20:00,74.46,74.64,74.45,74.53,91378.0,67.8121,67.976,67.8029,67.8758,91378.0
2018-03-16 11:30:00,74.53,74.56,74.4,74.4,1277038.0,67.8758,67.9031,67.7574,67.7574,1277038.0
2018-03-16 11:40:00,74.39,74.47,74.26,74.27,112796.0,67.7483,67.8212,67.6299,67.639,112796.0
2018-03-16 11:50:00,74.27,74.48,74.2,74.33,62591.0,67.639,67.8303,67.5753,67.6937,62591.0
2018-03-16 12:00:00,74.34,74.45,74.25,74.25,44167.0,67.7028,67.8029,67.6208,67.6208,44167.0
2018-03-16 12:10:00,74.24,74.36,74.16,74.27,51876.0,67.6117,67.721,67.5388,67.639,51876.0
2018-03-16 12:20:00,74.27,74.31,74.13,74.17,60545.0,67.639,67.6754,67.5115,67.5479,60545.0
2018-03-16 12:30:00,74.17,74.21,74.1,74.12,55378.0,67.5479,67.5844,67.4842,67.5024,55378.0
2018-03-16 12:40:00,74.12,74.22,74.05,74.09,75320.0,67.5024,67.5935,67.4387,67.4751,75320.0
2018-03-16 12:50:00,74.1,74.19,74.05,74.17,299463.0,67.4842,67.5662,67.4387,67.5479,299463.0
2018-03-16 13:00:00,74.17,74.33,74.16,74.32,24813.0,67.5479,67.6937,67.5388,67.6846,24813.0
2018-03-16 13:10:00,74.33,74.36,74.24,74.27,18369.0,67.6937,67.721,67.6117,67.639,18369.0
2018-03-16 13:20:00,74.27,74.27,74.14,74.18,33027.0,67.639,67.639,67.5206,67.5571,33027.0
2018-03-16 13:30:00,74.18,74.19,74.1,74.13,8395.0,67.5571,67.5662,67.4842,67.5115,8395.0
2018-03-16 13:40:00,74.13,74.13,73.86,73.89,11370.0,67.5115,67.5115,67.2656,67.2929,11370.0
2018-03-16 13:50:00,73.92,74.12,73.91,74.04,48728.0,67.3203,67.5024,67.3112,67.4296,48728.0
2018-03-16 14:00:00,74.07,74.1,73.97,74.01,24307.0,67.4569,67.4842,67.3658,67.4022,24307.0
2018-03-16 14:10:00,74.0,74.06,73.94,74.06,51214.0,67.3931,67.4478,67.3385,67.4478,51214.0
2018-03-16 14:20:00,74.04,74.1,74.0,74.07,31685.0,67.4296,67.4842,67.3931,67.4569,31685.0
2018-03-16 14:30:00,74.08,74.13,74.02,74.11,43107.0,67.466,67.5115,67.4113,67.4933,43107.0
2018-03-16 14:40:00,74.12,74.13,74.07,74.08,28653.0,67.5024,67.5115,67.4569,67.466,28653.0
2018-03-16 14:50:00,74.11,74.18,74.08,74.15,32157.0,67.4933,67.5571,67.466,67.5297,32157.0
2018-03-16 15:00:00,74.14,74.24,74.13,74.22,33505.0,67.5206,67.6117,67.5115,67.5935,33505.0
2018-03-16 15:10:00,74.21,74.22,74.14,74.17,36458.0,67.5844,67.5935,67.5206,67.5479,36458.0
2018-03-16 15:20:00,74.17,74.38,74.14,74.38,46305.0,67.5479,67.7392,67.5206,67.7392,46305.0
2018-03-16 15:30:00,74.37,74.49,74.36,74.46,58932.0,67.7301,67.8394,67.721,67.8121,58932.0
2018-03-16 15:40:00,74.46,74.57,74.4,74.44,150494.0,67.8121,67.9122,67.7574,67.7938,150494.0
2018-03-16 15:50:00,74.44,74.6,74.43,74.52,545605.0,67.7938,67.9396,67.7847,67.8667,545605.0
2018-03-19 09:30:00,74.36,74.81,74.14,74.8,97895.0,67.721,68.1308,67.5206,68.1217,97895.0
2018-03-19 09:40:00,74.75,74.79,74.4,74.56,18978.0,68.0762,68.1126,67.7574,67.9031,18978.0
2018-03-19 09:50:00,74.59,74.75,74.55,74.61,40407.0,67.9304,68.0762,67.894,67.9487,40407.0
2018-03-19 10:00:00,74.63,74.63,74.38,74.48,30489.0,67.9669,67.9669,67.7392,67.8303,30489.0
2018-03-19 10:10:00,74.49,74.67,74.46,74.57,18124.0,67.8394,68.0033,67.8121,67.9122,18124.0
2018-03-19 10:20:00,74.57,74.81,74.54,74.79,53990.0,67.9122,68.1308,67.8849,68.1126,53990.0
2018-03-19 10:30:00,74.8,74.85,74.6,74.65,19034.0,68.1217,68.1672,67.9396,67.9851,19034.0
2018-03-19 10:40:00,74.63,74.68,74.58,74.67,43560.0,67.9669,68.0124,67.9213,68.0033,43560.0
2018-03-19 10:50:00,74.66,74.68,74.53,74.62,125687.0,67.9942,68.0124,67.8758,67.9578,125687.0
2018-03-19 11:00:00,74.6,74.66,74.52,74.66,64499.0,67.9396,67.9942,67.8667,67.9942,64499.0
2018-03-19 11:10:00,74.65,74.68,74.54,74.56,165051.0,67.9851,68.0124,67.8849,67.9031,165051.0
2018-03-19 11:20:00,74.58,74.65,74.52,74.61,61455.0,67.9213,67.9851,67.8667,67.9487,61455.0
2018-03-19 11:30:00,74.64,74.68,74.55,74.55,55546.0,67.976,68.0124,67.894,67.894,55546.0
2018-03-19 11:40:00,74.54,74.54,74.46,74.51,36608.0,67.8849,67.8849,67.8121,67.8576,36608.0
2018-03-19 11:50:00,74.51,74.68,74.48,74.52,42209.0,67.8576,68.0124,67.8303,67.8667,42209.0
2018-03-19 12:00:00,74.5,74.57,74.46,74.51,21871.0,67.8485,67.9122,67.8121,67.8576,21871.0
2018-03-19 12:10:00,74.5,74.51,74.35,74.41,23551.0,67.8485,67.8576,67.7119,67.7665,23551.0
2018-03-19 12:20:00,74.4,74.44,74.35,74.37,68962.0,67.7574,67.7938,67.7119,67.7301,68962.0
2018-03-19 12:30:00,74.38,74.38,74.25,74.26,58748.0,67.7392,67.7392,67.6208,67.6299,58748.0
2018-03-19 12:40:00,74.24,74.27,74.1,74.14,37961.0,67.6117,67.639,67.4842,67.5206,37961.0
2018-03-19 12:50:00,74.12,74.17,74.0,74.02,116285.0,67.5024,67.5479,67.3931,67.4113,116285.0
2018-03-19 13:00:00,74.05,74.07,73.86,73.91,29413.0,67.4387,67.4569,67.2656,67.3112,29413.0
2018-03-19 13:10:00,73.9,74.08,73.87,74.07,24073.0,67.3021,67.466,67.2747,67.4569,24073.0
2018-03-19 13:20:00,74.06,74.07,73.84,73.92,36715.0,67.4478,67.4569,67.2474,67.3203,36715.0
2018-03-19 13:30:00,73.92,74.02,73.9,74.0,21918.0,67.3203,67.4113,67.3021,67.3931,21918.0
2018-03-19 13:40:00,74.03,74.13,74.01,74.11,19645.0,67.4204,67.5115,67.4022,67.4933,19645.0
2018-03-19 13:50:00,74.1,74.15,74.0,74.12,27196.0,67.4842,67.5297,67.3931,67.5024,27196.0
2018-03-19 14:00:00,74.14,74.23,74.12,74.16,32186.0,67.5206,67.6026,67.5024,67.5388,32186.0
2018-03-19 14:10:00,74.16,74.16,74.0,74.0,43748.0,67.5388,67.5388,67.3931,67.3931,43748.0
2018-03-19 14:20:00,74.01,74.03,73.93,74.01,69502.0,67.4022,67.4204,67.3294,67.4022,69502.0
2018-03-19 14:30:00,74.0,74.0,73.73,73.77,79135.0,67.3931,67.3931,67.1472,67.1837,79135.0
2018-03-19 14:40:00,73.77,73.96,73.69,73.9,90770.0,67.1837,67.3567,67.1108,67.3021,90770.0
2018-03-19 14:50:00,73.89,74.1,73.86,73.99,60901.0,67.2929,67.4842,67.2656,67.384,60901.0
2018-03-19 15:00:00,74.01,74.02,73.87,73.88,56140.0,67.4022,67.4113,67.2747,67.2838,56140.0
2018-03-19 15:10:00,73.87,74.16,73.84,74.11,31897.0,67.2747,67.5388,67.2474,67.4933,31897.0
2018-03-19 15:20:00,74.14,74.16,73.99,74.02,56631.0,67.5206,67.5388,67.384,67.4113,56631.0
2018-03-19 15:30:00,74.01,74.07,73.93,74.05,65014.0,67.4022,67.4569,67.3294,67.4387,65014.0
2018-03-19 15:40:00,74.05,74.11,73.95,74.04,119198.0,67.4387,67.4933,67.3476,67.4296,119198.0
2018-03-19 15:50:00,74.04,74.18,73.91,74.07,385475.0,67.4296,67.5571,67.3112,67.4569,385475.0
2018-03-20 09:30:00,74.18,74.26,73.98,74.12,95829.0,67.5571,67.6299,67.3749,67.5024,95829.0
2018-03-20 09:40:00,74.13,74.29,74.04,74.11,69294.0,67.5115,67.6572,67.4296,67.4933,69294.0
2018-03-20 09:50:00,74.12,74.2,73.98,74.09,171416.0,67.5024,67.5753,67.3749,67.4751,171416.0
2018-03-20 10:00:00,74.09,74.22,74.08,74.22,67449.0,67.4751,67.5935,67.466,67.5935,67449.0
2018-03-20 10:10:00,74.21,74.24,73.99,74.14,33368.0,67.5844,67.6117,67.384,67.5206,33368.0
2018-03-20 10:20:00,74.14,74.41,74.11,74.4,31109.0,67.5206,67.7665,67.4933,67.7574,31109.0
2018-03-20 10:30:00,74.41,74.5,74.33,74.49,30988.0,67.7665,67.8485,67.6937,67.8394,30988.0
2018-03-20 10:40:00,74.5,74.69,74.49,74.57,34797.0,67.8485,68.0215,67.8394,67.9122,34797.0
2018-03-20 10:50:00,74.54,74.58,74.49,74.55,47212.0,67.8849,67.9213,67.8394,67.894,47212.0
2018-03-20 11:00:00,74.57,74.72,74.56,74.57,20170.0,67.9122,68.0488,67.9031,67.9122,20170.0
2018-03-20 11:10:00,74.57,74.59,74.43,74.48,44651.0,67.9122,67.9304,67.7847,67.8303,44651.0
2018-03-20 11:20:00,74.46,74.55,74.4,74.43,29450.0,67.8121,67.894,67.7574,67.7847,29450.0
2018-03-20 11:30:00,74.45,74.6,74.44,74.48,43660.0,67.8029,67.9396,67.7938,67.8303,43660.0
2018-03-20 11:40:00,74.46,74.59,74.44,74.57,29574.0,67.8121,67.9304,67.7938,67.9122,29574.0
2018-03-20 11:50:00,74.58,74.6,74.42,74.49,51348.0,67.9213,67.9396,67.7756,67.8394,51348.0
2018-03-20 12:00:00,74.49,74.54,74.44,74.52,33506.0,67.8394,67.8849,67.7938,67.8667,33506.0
2018-03-20 12:10:00,74.51,74.66,74.5,74.59,30970.0,67.8576,67.9942,67.8485,67.9304,30970.0
2018-03-20 12:20:00,74.59,74.73,74.59,74.6,26242.0,67.9304,68.0579,67.9304,67.9396,26242.0
2018-03-20 12:30:00,74.6,74.65,74.47,74.47,19098.0,67.9396,67.9851,67.8212,67.8212,19098.0
2018-03-20 12:40:00,74.48,74.51,74.34,74.41,49094.0,67.8303,67.8576,67.7028,67.7665,49094.0
2018-03-20 12:50:00,74.42,74.54,74.4,74.51,13813.0,67.7756,67.8849,67.7574,67.8576,13813.0
2018-03-20 13:00:00,74.53,74.53,74.33,74.38,27575.0,67.8758,67.8758,67.6937,67.7392,27575.0
2018-03-20 13:10:00,74.37,74.42,74.33,74.36,21680.0,67.7301,67.7756,67.6937,67.721,21680.0
2018-03-20 13:20:00,74.35,74.37,74.29,74.32,23468.0,67.7119,67.7301,67.6572,67.6846,23468.0
2018-03-20 13:30:00,74.31,74.37,74.25,74.28,63393.0,67.6754,67.7301,67.6208,67.6481,63393.0
2018-03-20 13:40:00,74.3,74.4,74.28,74.36,32605.0,67.6663,67.7574,67.6481,67.721,32605.0
2018-03-20 13:50:00,74.37,74.37,74.28,74.29,24517.0,67.7301,67.7301,67.6481,67.6572,24517.0
2018-03-20 14:00:00,74.28,74.39,74.22,74.35,20233.0,67.6481,67.7483,67.5935,67.7119,20233.0
2018-03-20 14:10:00,74.35,74.36,74.26,74.34,41534.0,67.7119,67.721,67.6299,67.7028,41534.0
2018-03-20 14:20:00,74.34,74.41,74.31,74.41,42919.0,67.7028,67.7665,67.6754,67.7665,42919.0
2018-03-20 14:30:00,74.4,74.43,74.38,74.41,32235.0,67.7574,67.7847,67.7392,67.7665,32235.0
2018-03-20 14:40:00,74.41,74.48,74.38,74.46,17769.0,67.7665,67.8303,67.7392,67.8121,17769.0
2018-03-20 14:50:00,74.47,74.52,74.41,74.45,22756.0,67.8212,67.8667,67.7665,67.8029,22756.0
2018-03-20 15:00:00,74.44,74.53,74.44,74.5,17651.0,67.7938,67.8758,67.7938,67.8485,17651.0
2018-03-20 15:10:00,74.51,74.61,74.47,74.48,39375.0,67.8576,67.9487,67.8212,67.8303,39375.0
2018-03-20 15:20:00,74.49,74.55,74.46,74.52,48480.0,67.8394,67.894,67.8121,67.8667,48480.0
2018-03-20 15:30:00,74.52,74.58,74.42,74.48,63562.0,67.8667,67.9213,67.7756,67.8303,63562.0
2018-03-20 15:40:00,74.48,74.51,74.38,74.43,101928.0,67.8303,67.8576,67.7392,67.7847,101928.0
2018-03-20 15:50:00,74.43,74.49,74.4,74.43,221168.0,67.7847,67.8394,67.7574,67.7847,221168.0
2018-03-21 09:30:00,74.63,74.63,74.26,74.3,49484.0,67.9669,67.9669,67.6299,67.6663,49484.0
2018-03-21 09:40:00,74.26,74.35,73.86,73.86,31632.0,67.6299,67.7119,67.2656,67.2656,31632.0
2018-03-21 09:50:00,73.86,73.89,73.59,73.75,109945.0,67.2656,67.2929,67.0197,67.1654,109945.0
2018-03-21 10:00:00,73.76,73.92,73.67,73.91,33568.0,67.1746,67.3203,67.0926,67.3112,33568.0
2018-03-21 10:10:00,73.9,73.92,73.76,73.81,26315.0,67.3021,67.3203,67.1746,67.2201,26315.0
2018-03-21 10:20:00,73.81,73.87,73.7,73.81,32836.0,67.2201,67.2747,67.1199,67.2201,32836.0
2018-03-21 10:30:00,73.83,73.97,73.8,73.96,26650.0,67.2383,67.3658,67.211,67.3567,26650.0
2018-03-21 10:40:00,73.97,73.98,73.82,73.83,28609.0,67.3658,67.3749,67.2292,67.2383,28609.0
2018-03-21 10:50:00,73.82,73.86,73.63,73.66,47714.0,67.2292,67.2656,67.0562,67.0835,47714.0
2018-03-21 11:00:00,73.66,73.74,73.66,73.68,21523.0,67.0835,67.1563,67.0835,67.1017,21523.0
2018-03-21 11:10:00,73.67,73.68,73.57,73.62,51920.0,67.0926,67.1017,67.0015,67.0471,51920.0
2018-03-21 11:20:00,73.63,73.64,73.53,73.59,58499.0,67.0562,67.0653,66.9651,67.0197,58499.0
2018-03-21 11:30:00,73.59,73.75,73.55,73.7,55896.0,67.0197,67.1654,66.9833,67.1199,55896.0
2018-03-21 11:40:00,73.71,73.85,73.65,73.82,25406.0,67.129,67.2565,67.0744,67.2292,25406.0
2018-03-21 11:50:00,73.81,74.02,73.8,73.92,47025.0,67.2201,67.4113,67.211,67.3203,47025.0
2018-03-21 12:00:00,73.92,74.24,73.91,74.23,31498.0,67.3203,67.6117,67.3112,67.6026,31498.0
2018-03-21 12:10:00,74.23,74.26,74.15,74.16,19573.0,67.6026,67.6299,67.5297,67.5388,19573.0
2018-03-21 12:20:00,74.17,74.17,74.05,74.11,23345.0,67.5479,67.5479,67.4387,67.4933,23345.0
2018-03-21 12:30:00,74.1,74.17,74.09,74.13,27878.0,67.4842,67.5479,67.4751,67.5115,27878.0
2018-03-21 12:40:00,74.14,74.15,74.05,74.07,15006.0,67.5206,67.5297,67.4387,67.4569,15006.0
2018-03-21 12:50:00,74.07,74.2,74.05,74.2,13651.0,67.4569,67.5753,67.4387,67.5753,13651.0
2018-03-21 13:00:00,74.2,74.2,74.06,74.06,11666.0,67.5753,67.5753,67.4478,67.4478,11666.0
2018-03-21 13:10:00,74.08,74.09,73.98,74.01,10645.0,67.466,67.4751,67.3749,67.4022,10645.0
2018-03-21 13:20:00,74.0,74.07,73.99,74.0,11640.0,67.3931,67.4569,67.384,67.3931,11640.0
2018-03-21 13:30:00,74.0,74.14,74.0,74.11,19754.0,67.3931,67.5206,67.3931,67.4933,19754.0
2018-03-21 13:40:00,74.11,74.14,74.07,74.13,19438.0,67.4933,67.5206,67.4569,67.5115,19438.0
2018-03-21 13:50:00,74.13,74.23,74.08,74.18,21249.0,67.5115,67.6026,67.466,67.5571,21249.0
2018-03-21 14:00:00,74.17,74.53,74.04,74.53,24464.0,67.5479,67.8758,67.4296,67.8758,24464.0
2018-03-21 14:10:00,74.49,74.71,74.43,74.55,28388.0,67.8394,68.0397,67.7847,67.894,28388.0
2018-03-21 14:20:00,74.58,74.6,74.33,74.41,34290.0,67.9213,67.9396,67.6937,67.7665,34290.0
2018-03-21 14:30:00,74.44,74.47,74.15,74.15,43337.0,67.7938,67.8212,67.5297,67.5297,43337.0
2018-03-21 14:40:00,74.18,74.2,73.97,74.01,51804.0,67.5571,67.5753,67.3658,67.4022,51804.0
2018-03-21 14:50:00,74.0,74.15,73.86,74.14,63068.0,67.3931,67.5297,67.2656,67.5206,63068.0
2018-03-21 15:00:00,74.13,74.26,74.06,74.25,40748.0,67.5115,67.6299,67.4478,67.6208,40748.0
2018-03-21 15:10:00,74.25,74.44,74.17,74.35,41463.0,67.6208,67.7938,67.5479,67.7119,41463.0
2018-03-21 15:20:00,74.35,74.45,74.28,74.29,38795.0,67.7119,67.8029,67.6481,67.6572,38795.0
2018-03-21 15:30:00,74.29,74.44,74.25,74.33,48679.0,67.6572,67.7938,67.6208,67.6937,48679.0
2018-03-21 15:40:00,74.34,74.35,74.25,74.3,76269.0,67.7028,67.7119,67.6208,67.6663,76269.0
2018-03-21 15:50:00,74.29,74.29,74.01,74.03,234458.0,67.6572,67.6572,67.4022,67.4204,234458.0
2018-03-22 09:30:00,73.27,73.59,73.11,73.57,44306.0,66.7283,67.0197,66.5826,67.0015,44306.0
2018-03-22 09:40:00,73.58,73.75,73.45,73.59,21730.0,67.0106,67.1654,66.8922,67.0197,21730.0
2018-03-22 09:50:00,73.59,73.59,73.26,73.26,20776.0,67.0197,67.0197,66.7192,66.7192,20776.0
2018-03-22 10:00:00,73.28,73.39,73.22,73.35,33697.0,66.7374,66.8376,66.6828,66.8012,33697.0
2018-03-22 10:10:00,73.37,73.61,73.35,73.59,18775.0,66.8194,67.0379,66.8012,67.0197,18775.0
2018-03-22 10:20:00,73.56,73.67,73.5,73.6,31583.0,66.9924,67.0926,66.9378,67.0288,31583.0
2018-03-22 10:30:00,73.6,73.63,73.45,73.52,134989.0,67.0288,67.0562,66.8922,66.956,134989.0
2018-03-22 10:40:00,73.53,73.54,73.17,73.2,41772.0,66.9651,66.9742,66.6372,66.6645,41772.0
2018-03-22 10:50:00,73.19,73.23,72.88,73.02,39985.0,66.6554,66.6919,66.3731,66.5006,39985.0
2018-03-22 11:00:00,73.03,73.29,73.01,73.07,41356.0,66.5097,66.7465,66.4915,66.5462,41356.0
2018-03-22 11:10:00,73.1,73.16,73.06,73.12,26934.0,66.5735,66.6281,66.537,66.5917,26934.0
2018-03-22 11:20:00,73.1,73.1,72.9,72.94,63800.0,66.5735,66.5735,66.3913,66.4278,63800.0
2018-03-22 11:30:00,72.94,73.02,72.78,72.81,59384.0,66.4278,66.5006,66.282,66.3094,59384.0
2018-03-22 11:40:00,72.8,72.81,72.69,72.79,27448.0,66.3003,66.3094,66.2001,66.2912,27448.0
2018-03-22 11:50:00,72.81,72.94,72.72,72.75,21352.0,66.3094,66.4278,66.2274,66.2547,21352.0
2018-03-22 12:00:00,72.76,72.86,72.61,72.8,23064.0,66.2638,66.3549,66.1272,66.3003,23064.0
2018-03-22 12:10:00,72.81,73.02,72.75,72.99,39959.0,66.3094,66.5006,66.2547,66.4733,39959.0
2018-03-22 12:20:00,72.99,73.28,72.92,73.2,40324.0,66.4733,66.7374,66.4095,66.6645,40324.0
2018-03-22 12:30:00,73.25,73.28,73.11,73.19,10210.0,66.7101,66.7374,66.5826,66.6554,10210.0
2018-03-22 12:40:00,73.16,73.16,73.05,73.11,14585.0,66.6281,66.6281,66.5279,66.5826,14585.0
2018-03-22 12:50:00,73.09,73.17,73.01,73.08,15127.0,66.5644,66.6372,66.4915,66.5553,15127.0
2018-03-22 13:00:00,73.07,73.07,72.84,72.92,19594.0,66.5462,66.5462,66.3367,66.4095,19594.0
2018-03-22 13:10:00,72.91,73.0,72.86,72.92,21052.0,66.4004,66.4824,66.3549,66.4095,21052.0
2018-03-22 13:20:00,72.93,73.27,72.9,73.27,20266.0,66.4187,66.7283,66.3913,66.7283,20266.0
2018-03-22 13:30:00,73.23,73.37,73.2,73.29,24010.0,66.6919,66.8194,66.6645,66.7465,24010.0
2018-03-22 13:40:00,73.29,73.38,73.27,73.31,16726.0,66.7465,66.8285,66.7283,66.7647,16726.0
2018-03-22 13:50:00,73.28,73.33,73.17,73.26,33183.0,66.7374,66.7829,66.6372,66.7192,33183.0
2018-03-22 14:00:00,73.27,73.33,73.13,73.13,32768.0,66.7283,66.7829,66.6008,66.6008,32768.0
2018-03-22 14:10:00,73.09,73.11,73.02,73.08,15328.0,66.5644,66.5826,66.5006,66.5553,15328.0
2018-03-22 14:20:00,73.07,73.08,72.69,72.72,39741.0,66.5462,66.5553,66.2001,66.2274,39741.0
2018-03-22 14:30:00,72.7,72.7,72.59,72.68,50861.0,66.2092,66.2092,66.109,66.191,50861.0
2018-03-22 14:40:00,72.7,72.78,72.63,72.72,25629.0,66.2092,66.282,66.1454,66.2274,25629.0
2018-03-22 14:50:00,72.72,72.72,72.44,72.45,32226.0,66.2274,66.2274,65.9724,65.9815,32226.0
2018-03-22 15:00:00,72.43,72.61,72.32,72.33,47003.0,65.9633,66.1272,65.8631,65.8722,47003.0
2018-03-22 15:10:00,72.34,72.35,72.0,72.07,65871.0,65.8813,65.8904,65.5717,65.6354,65871.0
2018-03-22 15:20:00,72.07,72.33,72.07,72.25,63820.0,65.6354,65.8722,65.6354,65.7994,63820.0
2018-03-22 15:30:00,72.25,72.26,72.04,72.06,72015.0,65.7994,65.8085,65.6081,65.6263,72015.0
2018-03-22 15:40:00,72.04,72.05,71.67,71.79,166178.0,65.6081,65.6172,65.2712,65.3804,166178.0
2018-03-22 15:50:00,71.79,71.98,71.68,71.74,332684.0,65.3804,65.5535,65.2803,65.3349,332684.0
2018-03-23 09:30:00,71.93,72.13,71.75,72.05,47343.0,65.5079,65.6901,65.344,65.6172,47343.0
2018-03-23 09:40:00,72.02,72.05,71.71,71.84,37078.0,65.5899,65.6172,65.3076,65.426,37078.0
2018-03-23 09:50:00,71.84,71.99,71.72,71.74,44471.0,65.426,65.5626,65.3167,65.3349,44471.0
2018-03-23 10:00:00,71.77,72.0,71.74,71.95,37657.0,65.3622,65.5717,65.3349,65.5262,37657.0
2018-03-23 10:10:00,71.94,72.08,71.88,71.91,40924.0,65.517,65.6445,65.4624,65.4897,40924.0
2018-03-23 10:20:00,71.9,71.97,71.82,71.95,18258.0,65.4806,65.5444,65.4078,65.5262,18258.0
2018-03-23 10:30:00,71.96,72.02,71.77,71.78,36902.0,65.5353,65.5899,65.3622,65.3713,36902.0
2018-03-23 10:40:00,71.78,72.01,71.78,71.87,33955.0,65.3713,65.5808,65.3713,65.4533,33955.0
2018-03-23 10:50:00,71.88,72.08,71.84,72.05,18532.0,65.4624,65.6445,65.426,65.6172,18532.0
2018-03-23 11:00:00,72.06,72.11,71.93,71.93,15406.0,65.6263,65.6719,65.5079,65.5079,15406.0
2018-03-23 11:10:00,71.93,72.0,71.86,71.99,19140.0,65.5079,65.5717,65.4442,65.5626,19140.0
2018-03-23 11:20:00,71.97,71.98,71.68,71.69,21699.0,65.5444,65.5535,65.2803,65.2894,21699.0
2018-03-23 11:30:00,71.68,71.77,71.5,71.52,19016.0,65.2803,65.3622,65.1163,65.1345,19016.0
2018-03-23 11:40:00,71.51,71.51,71.26,71.3,29571.0,65.1254,65.1254,64.8978,64.9342,29571.0
2018-03-23 11:50:00,71.31,71.31,71.11,71.13,24666.0,64.9433,64.9433,64.7611,64.7794,24666.0
2018-03-23 12:00:00,71.17,71.42,71.16,71.4,17070.0,64.8158,65.0435,64.8067,65.0253,17070.0
2018-03-23 12:10:00,71.38,71.43,71.26,71.26,18741.0,65.007,65.0526,64.8978,64.8978,18741.0
2018-03-23 12:20:00,71.27,71.66,71.27,71.63,25608.0,64.9069,65.262,64.9069,65.2347,25608.0
2018-03-23 12:30:00,71.61,71.61,71.44,71.47,21824.0,65.2165,65.2165,65.0617,65.089,21824.0
2018-03-23 12:40:00,71.47,71.47,71.35,71.35,51420.0,65.089,65.089,64.9797,64.9797,51420.0
2018-03-23 12:50:00,71.37,71.4,71.25,71.27,25409.0,64.9979,65.0253,64.8886,64.9069,25409.0
2018-03-23 13:00:00,71.25,71.5,71.15,71.48,23486.0,64.8886,65.1163,64.7976,65.0981,23486.0
2018-03-23 13:10:00,71.51,71.55,71.41,71.5,26757.0,65.1254,65.1619,65.0344,65.1163,26757.0
2018-03-23 13:20:00,71.49,71.74,71.47,71.7,22935.0,65.1072,65.3349,65.089,65.2985,22935.0
2018-03-23 13:30:00,71.7,71.78,71.53,71.56,21187.0,65.2985,65.3713,65.1437,65.171,21187.0
2018-03-23 13:40:00,71.58,71.8,71.53,71.76,19475.0,65.1892,65.3895,65.1437,65.3531,19475.0
2018-03-23 13:50:00,71.79,71.96,71.77,71.91,25068.0,65.3804,65.5353,65.3622,65.4897,25068.0
2018-03-23 14:00:00,71.93,71.98,71.74,71.75,11005.0,65.5079,65.5535,65.3349,65.344,11005.0
2018-03-23 14:10:00,71.73,71.75,71.47,71.53,25273.0,65.3258,65.344,65.089,65.1437,25273.0
2018-03-23 14:20:00,71.52,71.57,71.4,71.49,20434.0,65.1345,65.1801,65.0253,65.1072,20434.0
2018-03-23 14:30:00,71.49,71.52,71.35,71.42,21153.0,65.1072,65.1345,64.9797,65.0435,21153.0
2018-03-23 14:40:00,71.44,71.5,71.26,71.29,44478.0,65.0617,65.1163,64.8978,64.9251,44478.0
2018-03-23 14:50:00,71.3,71.31,70.78,70.91,53959.0,64.9342,64.9433,64.4606,64.579,53959.0
2018-03-23 15:00:00,70.9,70.94,70.66,70.68,57134.0,64.5699,64.6063,64.3513,64.3695,57134.0
2018-03-23 15:10:00,70.69,71.08,70.62,70.85,109062.0,64.3786,64.7338,64.3149,64.5244,109062.0
2018-03-23 15:20:00,70.84,70.87,70.59,70.77,64486.0,64.5153,64.5426,64.2876,64.4515,64486.0
2018-03-23 15:30:00,70.77,70.77,70.55,70.66,95934.0,64.4515,64.4515,64.2511,64.3513,95934.0
2018-03-23 15:40:00,70.67,70.74,70.39,70.49,144811.0,64.3604,64.4242,64.1054,64.1965,144811.0
2018-03-23 15:50:00,70.48,70.48,70.29,70.3,296075.0,64.1874,64.1874,64.0144,64.0235,296075.0
2018-03-26 09:30:00,71.18,71.71,71.18,71.59,47036.0,64.8249,65.3076,64.8249,65.1983,47036.0
2018-03-26 09:40:00,71.63,71.74,71.41,71.41,41175.0,65.2347,65.3349,65.0344,65.0344,41175.0
2018-03-26 09:50:00,71.45,71.51,71.36,71.39,38238.0,65.0708,65.1254,64.9888,65.0161,38238.0
2018-03-26 10:00:00,71.39,71.43,71.29,71.31,37226.0,65.0161,65.0526,64.9251,64.9433,37226.0
2018-03-26 10:10:00,71.31,71.32,71.23,71.31,54559.0,64.9433,64.9524,64.8704,64.9433,54559.0
2018-03-26 10:20:00,71.3,71.32,71.15,71.2,35153.0,64.9342,64.9524,64.7976,64.8431,35153.0
2018-03-26 10:30:00,71.18,71.34,71.13,71.3,46835.0,64.8249,64.9706,64.7794,64.9342,46835.0
2018-03-26 10:40:00,71.29,71.29,71.03,71.18,48625.0,64.9251,64.9251,64.6883,64.8249,48625.0
2018-03-26 10:50:00,71.19,71.26,71.14,71.17,23243.0,64.834,64.8978,64.7885,64.8158,23243.0
2018-03-26 11:00:00,71.17,71.42,71.14,71.14,38106.0,64.8158,65.0435,64.7885,64.7885,38106.0
2018-03-26 11:10:00,71.16,71.27,71.03,71.06,35900.0,64.8067,64.9069,64.6883,64.7156,35900.0
2018-03-26 11:20:00,71.06,71.19,70.94,71.15,28185.0,64.7156,64.834,64.6063,64.7976,28185.0
2018-03-26 11:30:00,71.13,71.34,71.05,71.3,27948.0,64.7794,64.9706,64.7065,64.9342,27948.0
2018-03-26 11:40:00,71.34,71.45,71.27,71.28,12456.0,64.9706,65.0708,64.9069,64.916,12456.0
2018-03-26 11:50:00,71.3,71.57,71.3,71.48,29848.0,64.9342,65.1801,64.9342,65.0981,29848.0
2018-03-26 12:00:00,71.47,71.61,71.37,71.6,11916.0,65.089,65.2165,64.9979,65.2074,11916.0
2018-03-26 12:10:00,71.63,71.79,71.61,71.71,11540.0,65.2347,65.3804,65.2165,65.3076,11540.0
2018-03-26 12:20:00,71.71,71.95,71.71,71.9,34534.0,65.3076,65.5262,65.3076,65.4806,34534.0
2018-03-26 12:30:00,71.92,72.11,71.9,71.9,54799.0,65.4988,65.6719,65.4806,65.4806,54799.0
2018-03-26 12:40:00,71.89,71.93,71.68,71.72,37268.0,65.4715,65.5079,65.2803,65.3167,37268.0
2018-03-26 12:50:00,71.72,71.78,71.62,71.73,37461.0,65.3167,65.3713,65.2256,65.3258,37461.0
2018-03-26 13:00:00,71.73,72.05,71.72,71.97,37578.0,65.3258,65.6172,65.3167,65.5444,37578.0
2018-03-26 13:10:00,71.96,72.2,71.95,72.15,43338.0,65.5353,65.7538,65.5262,65.7083,43338.0
2018-03-26 13:20:00,72.15,72.21,72.04,72.09,46461.0,65.7083,65.7629,65.6081,65.6537,46461.0
2018-03-26 13:30:00,72.09,72.11,71.95,72.08,55525.0,65.6537,65.6719,65.5262,65.6445,55525.0
2018-03-26 13:40:00,72.1,72.2,72.06,72.18,22320.0,65.6628,65.7538,65.6263,65.7356,22320.0
2018-03-26 13:50:00,72.18,72.21,72.04,72.16,28489.0,65.7356,65.7629,65.6081,65.7174,28489.0
2018-03-26 14:00:00,72.17,72.42,72.17,72.32,75807.0,65.7265,65.9542,65.7265,65.8631,75807.0
2018-03-26 14:10:00,72.32,72.54,72.32,72.54,89689.0,65.8631,66.0635,65.8631,66.0635,89689.0
2018-03-26 14:20:00,72.54,72.59,72.42,72.54,53181.0,66.0635,66.109,65.9542,66.0635,53181.0
2018-03-26 14:30:00,72.56,72.64,72.54,72.56,55160.0,66.0817,66.1545,66.0635,66.0817,55160.0
2018-03-26 14:40:00,72.57,72.67,72.45,72.52,60265.0,66.0908,66.1819,65.9815,66.0453,60265.0
2018-03-26 14:50:00,72.53,72.8,72.52,72.66,69888.0,66.0544,66.3003,66.0453,66.1728,69888.0
2018-03-26 15:00:00,72.66,72.9,72.65,72.9,76125.0,66.1728,66.3913,66.1637,66.3913,76125.0
2018-03-26 15:10:00,72.91,73.07,72.79,73.04,115576.0,66.4004,66.5462,66.2912,66.5188,115576.0
2018-03-26 15:20:00,73.04,73.09,72.88,72.93,82120.0,66.5188,66.5644,66.3731,66.4187,82120.0
2018-03-26 15:30:00,72.94,73.01,72.79,72.86,104983.0,66.4278,66.4915,66.2912,66.3549,104983.0
2018-03-26 15:40:00,72.87,73.08,72.81,73.07,140075.0,66.364,66.5553,66.3094,66.5462,140075.0
2018-03-26 15:50:00,73.07,73.15,72.98,73.01,269413.0,66.5462,66.619,66.4642,66.4915,269413.0
2018-03-27 09:30:00,73.0,73.14,72.57,73.12,232653.0,66.4824,66.6099,66.0908,66.5917,232653.0
2018-03-27 09:40:00,73.03,73.05,72.64,72.66,118332.0,66.5097,66.5279,66.1545,66.1728,118332.0
2018-03-27 09:50:00,72.69,73.01,72.6,73.01,124411.0,66.2001,66.4915,66.1181,66.4915,124411.0
2018-03-27 10:00:00,73.06,73.06,72.75,72.87,87855.0,66.537,66.537,66.2547,66.364,87855.0
2018-03-27 10:10:00,72.87,72.87,72.39,72.53,40389.0,66.364,66.364,65.9269,66.0544,40389.0
2018-03-27 10:20:00,72.51,72.75,72.49,72.72,37460.0,66.0362,66.2547,66.0179,66.2274,37460.0
2018-03-27 10:30:00,72.72,72.76,72.49,72.76,57604.0,66.2274,66.2638,66.0179,66.2638,57604.0
2018-03-27 10:40:00,72.77,72.94,72.73,72.83,52121.0,66.2729,66.4278,66.2365,66.3276,52121.0
2018-03-27 10:50:00,72.83,72.92,72.73,72.81,41618.0,66.3276,66.4095,66.2365,66.3094,41618.0
2018-03-27 11:00:00,72.8,72.89,72.7,72.88,47488.0,66.3003,66.3822,66.2092,66.3731,47488.0
2018-03-27 11:10:00,72.88,73.01,72.81,72.98,37310.0,66.3731,66.4915,66.3094,66.4642,37310.0
2018-03-27 11:20:00,72.98,73.1,72.94,73.09,41593.0,66.4642,66.5735,66.4278,66.5644,41593.0
2018-03-27 11:30:00,73.09,73.2,73.07,73.16,26067.0,66.5644,66.6645,66.5462,66.6281,26067.0
2018-03-27 11:40:00,73.17,73.44,73.17,73.32,26762.0,66.6372,66.8831,66.6372,66.7738,26762.0
2018-03-27 11:50:00,73.33,73.38,73.25,73.33,29645.0,66.7829,66.8285,66.7101,66.7829,29645.0
2018-03-27 12:00:00,73.32,73.36,73.25,73.3,25858.0,66.7738,66.8103,66.7101,66.7556,25858.0
2018-03-27 12:10:00,73.3,73.39,73.26,73.35,35819.0,66.7556,66.8376,66.7192,66.8012,35819.0
2018-03-27 12:20:00,73.34,73.4,73.19,73.27,69356.0,66.792,66.8467,66.6554,66.7283,69356.0
2018-03-27 12:30:00,73.24,73.25,73.02,73.1,28126.0,66.701,66.7101,66.5006,66.5735,28126.0
2018-03-27 12:40:00,73.12,73.32,73.09,73.26,33559.0,66.5917,66.7738,66.5644,66.7192,33559.0
2018-03-27 12:50:00,73.26,73.36,73.18,73.36,34652.0,66.7192,66.8103,66.6463,66.8103,34652.0
2018-03-27 13:00:00,73.34,73.45,73.33,73.44,18996.0,66.792,66.8922,66.7829,66.8831,18996.0
2018-03-27 13:10:00,73.45,73.57,73.37,73.53,47776.0,66.8922,67.0015,66.8194,66.9651,47776.0
2018-03-27 13:20:00,73.53,73.53,73.22,73.26,48938.0,66.9651,66.9651,66.6828,66.7192,48938.0
2018-03-27 13:30:00,73.26,73.35,72.96,72.97,31141.0,66.7192,66.8012,66.446,66.4551,31141.0
2018-03-27 13:40:00,72.96,72.99,72.74,72.74,37131.0,66.446,66.4733,66.2456,66.2456,37131.0
2018-03-27 13:50:00,72.72,72.91,72.68,72.91,35209.0,66.2274,66.4004,66.191,66.4004,35209.0
2018-03-27 14:00:00,72.9,72.99,72.61,72.69,42244.0,66.3913,66.4733,66.1272,66.2001,42244.0
2018-03-27 14:10:00,72.69,72.95,72.68,72.94,35258.0,66.2001,66.4369,66.191,66.4278,35258.0
2018-03-27 14:20:00,72.93,72.96,72.65,72.65,27346.0,66.4187,66.446,66.1637,66.1637,27346.0
2018-03-27 14:30:00,72.65,72.87,72.62,72.84,46567.0,66.1637,66.364,66.1363,66.3367,46567.0
2018-03-27 14:40:00,72.85,72.93,72.45,72.47,56267.0,66.3458,66.4187,65.9815,65.9997,56267.0
2018-03-27 14:50:00,72.5,72.57,72.35,72.37,39957.0,66.027,66.0908,65.8904,65.9087,39957.0
2018-03-27 15:00:00,72.38,72.41,71.88,72.09,52775.0,65.9178,65.9451,65.4624,65.6537,52775.0
2018-03-27 15:10:00,72.12,72.21,71.93,72.1,45910.0,65.681,65.7629,65.5079,65.6628,45910.0
2018-03-27 15:20:00,72.07,72.09,71.7,71.74,53119.0,65.6354,65.6537,65.2985,65.3349,53119.0
2018-03-27 15:30:00,71.74,71.87,71.4,71.81,124586.0,65.3349,65.4533,65.0253,65.3987,124586.0
2018-03-27 15:40:00,71.79,71.8,71.3,71.49,180489.0,65.3804,65.3895,64.9342,65.1072,180489.0
2018-03-27 15:50:00,71.49,71.91,71.45,71.82,275499.0,65.1072,65.4897,65.0708,65.4078,275499.0
2018-03-28 09:30:00,71.65,72.17,71.58,71.64,85523.0,65.2529,65.7265,65.1892,65.2438,85523.0
2018-03-28 09:40:00,71.61,71.7,71.45,71.7,62342.0,65.2165,65.2985,65.0708,65.2985,62342.0
2018-03-28 09:50:00,71.68,71.75,71.42,71.48,42428.0,65.2803,65.344,65.0435,65.0981,42428.0
2018-03-28 10:00:00,71.53,71.59,71.32,71.43,37749.0,65.1437,65.1983,64.9524,65.0526,37749.0
2018-03-28 10:10:00,71.41,71.47,71.24,71.39,21679.0,65.0344,65.089,64.8795,65.0161,21679.0
2018-03-28 10:20:00,71.4,71.5,71.21,71.34,20551.0,65.0253,65.1163,64.8522,64.9706,20551.0
2018-03-28 10:30:00,71.38,71.54,71.25,71.3,16799.0,65.007,65.1528,64.8886,64.9342,16799.0
2018-03-28 10:40:00,71.28,71.28,70.77,70.91,33447.0,64.916,64.916,64.4515,64.579,33447.0
2018-03-28 10:50:00,70.89,71.47,70.76,71.47,50840.0,64.5608,65.089,64.4424,65.089,50840.0
2018-03-28 11:00:00,71.47,71.94,71.47,71.84,41647.0,65.089,65.517,65.089,65.426,41647.0
2018-03-28 11:10:00,71.85,71.91,71.53,71.87,34487.0,65.4351,65.4897,65.1437,65.4533,34487.0
2018-03-28 11:20:00,71.91,72.01,71.7,71.81,31470.0,65.4897,65.5808,65.2985,65.3987,31470.0
2018-03-28 11:30:00,71.82,72.08,71.64,71.94,38098.0,65.4078,65.6445,65.2438,65.517,38098.0
2018-03-28 11:40:00,71.95,72.2,71.93,71.96,28293.0,65.5262,65.7538,65.5079,65.5353,28293.0
2018-03-28 11:50:00,72.0,72.16,71.86,71.93,33082.0,65.5717,65.7174,65.4442,65.5079,33082.0
2018-03-28 12:00:00,71.94,72.04,71.78,71.92,36276.0,65.517,65.6081,65.3713,65.4988,36276.0
2018-03-28 12:10:00,71.94,72.36,71.94,72.36,28660.0,65.517,65.8995,65.517,65.8995,28660.0
2018-03-28 12:20:00,72.38,72.46,71.95,71.95,26288.0,65.9178,65.9906,65.5262,65.5262,26288.0
2018-03-28 12:30:00,71.95,71.97,71.77,71.81,20317.0,65.5262,65.5444,65.3622,65.3987,20317.0
2018-03-28 12:40:00,71.85,72.05,71.84,71.92,22142.0,65.4351,65.6172,65.426,65.4988,22142.0
2018-03-28 12:50:00,71.93,71.98,71.72,71.72,12532.0,65.5079,65.5535,65.3167,65.3167,12532.0
2018-03-28 13:00:00,71.71,71.8,71.58,71.78,41418.0,65.3076,65.3895,65.1892,65.3713,41418.0
2018-03-28 13:10:00,71.77,71.79,71.51,71.55,27136.0,65.3622,65.3804,65.1254,65.1619,27136.0
2018-03-28 13:20:00,71.56,71.83,71.54,71.73,72293.0,65.171,65.4169,65.1528,65.3258,72293.0
2018-03-28 13:30:00,71.74,71.91,71.55,71.84,24364.0,65.3349,65.4897,65.1619,65.426,24364.0
2018-03-28 13:40:00,71.83,72.1,71.75,72.07,21797.0,65.4169,65.6628,65.344,65.6354,21797.0
2018-03-28 13:50:00,72.07,72.07,71.91,71.96,14090.0,65.6354,65.6354,65.4897,65.5353,14090.0
2018-03-28 14:00:00,71.98,72.05,71.77,71.77,20285.0,65.5535,65.6172,65.3622,65.3622,20285.0
2018-03-28 14:10:00,71.78,71.85,71.63,71.81,17550.0,65.3713,65.4351,65.2347,65.3987,17550.0
2018-03-28 14:20:00,71.82,71.94,71.64,71.66,16668.0,65.4078,65.517,65.2438,65.262,16668.0
2018-03-28 14:30:00,71.64,71.84,71.58,71.84,19944.0,65.2438,65.426,65.1892,65.426,19944.0
2018-03-28 14:40:00,71.86,71.93,71.63,71.76,21688.0,65.4442,65.5079,65.2347,65.3531,21688.0
2018-03-28 14:50:00,71.74,71.81,71.63,71.66,25808.0,65.3349,65.3987,65.2347,65.262,25808.0
2018-03-28 15:00:00,71.64,71.64,71.24,71.27,48021.0,65.2438,65.2438,64.8795,64.9069,48021.0
2018-03-28 15:10:00,71.29,71.58,71.28,71.49,43348.0,64.9251,65.1892,64.916,65.1072,43348.0
2018-03-28 15:20:00,71.52,71.74,71.37,71.73,41819.0,65.1345,65.3349,64.9979,65.3258,41819.0
2018-03-28 15:30:00,71.71,71.93,71.63,71.9,60357.0,65.3076,65.5079,65.2347,65.4806,60357.0
2018-03-28 15:40:00,71.89,71.91,71.66,71.75,61307.0,65.4715,65.4897,65.262,65.344,61307.0
2018-03-28 15:50:00,71.77,71.77,71.41,71.45,239846.0,65.3622,65.3622,65.0344,65.0708,239846.0
2018-03-29 09:30:00,71.72,71.98,71.47,71.71,49454.0,65.3167,65.5535,65.089,65.3076,49454.0
2018-03-29 09:40:00,71.74,71.84,71.3,71.37,50989.0,65.3349,65.426,64.9342,64.9979,50989.0
2018-03-29 09:50:00,71.37,71.48,71.23,71.3,45178.0,64.9979,65.0981,64.8704,64.9342,45178.0
2018-03-29 10:00:00,71.31,71.31,71.08,71.1,50483.0,64.9433,64.9433,64.7338,64.752,50483.0
2018-03-29 10:10:00,71.13,71.41,71.13,71.29,119986.0,64.7794,65.0344,64.7794,64.9251,119986.0
2018-03-29 10:20:00,71.3,71.51,71.28,71.45,45857.0,64.9342,65.1254,64.916,65.0708,45857.0
2018-03-29 10:30:00,71.46,71.51,71.37,71.37,64025.0,65.0799,65.1254,64.9979,64.9979,64025.0
2018-03-29 10:40:00,71.38,71.5,71.33,71.44,49925.0,65.007,65.1163,64.9615,65.0617,49925.0
2018-03-29 10:50:00,71.44,71.59,71.41,71.58,102487.0,65.0617,65.1983,65.0344,65.1892,102487.0
2018-03-29 11:00:00,71.59,71.82,71.55,71.78,63494.0,65.1983,65.4078,65.1619,65.3713,63494.0
2018-03-29 11:10:00,71.79,71.85,71.68,71.73,69314.0,65.3804,65.4351,65.2803,65.3258,69314.0
2018-03-29 11:20:00,71.69,71.74,71.6,71.63,82007.0,65.2894,65.3349,65.2074,65.2347,82007.0
2018-03-29 11:30:00,71.64,71.64,71.38,71.4,75114.0,65.2438,65.2438,65.007,65.0253,75114.0
2018-03-29 11:40:00,71.39,71.73,71.36,71.72,77258.0,65.0161,65.3258,64.9888,65.3167,77258.0
2018-03-29 11:50:00,71.72,71.77,71.67,71.77,53080.0,65.3167,65.3622,65.2712,65.3622,53080.0
2018-03-29 12:00:00,71.76,71.84,71.62,71.68,50978.0,65.3531,65.426,65.2256,65.2803,50978.0
2018-03-29 12:10:00,71.68,71.73,71.53,71.71,53646.0,65.2803,65.3258,65.1437,65.3076,53646.0
2018-03-29 12:20:00,71.73,71.83,71.62,71.83,32869.0,65.3258,65.4169,65.2256,65.4169,32869.0
2018-03-29 12:30:00,71.83,71.86,71.75,71.81,43853.0,65.4169,65.4442,65.344,65.3987,43853.0
2018-03-29 12:40:00,71.81,71.81,71.67,71.67,78979.0,65.3987,65.3987,65.2712,65.2712,78979.0
2018-03-29 12:50:00,71.67,71.87,71.67,71.8,63600.0,65.2712,65.4533,65.2712,65.3895,63600.0
2018-03-29 13:00:00,71.81,71.87,71.66,71.72,35444.0,65.3987,65.4533,65.262,65.3167,35444.0
2018-03-29 13:10:00,71.72,71.84,71.71,71.78,33543.0,65.3167,65.426,65.3076,65.3713,33543.0
2018-03-29 13:20:00,71.79,72.0,71.78,71.98,35094.0,65.3804,65.5717,65.3713,65.5535,35094.0
2018-03-29 13:30:00,71.97,72.05,71.92,71.99,30661.0,65.5444,65.6172,65.4988,65.5626,30661.0
2018-03-29 13:40:00,72.0,72.09,71.9,71.9,50745.0,65.5717,65.6537,65.4806,65.4806,50745.0
2018-03-29 13:50:00,72.08,72.26,72.08,72.18,30597.0,65.6445,65.8085,65.6445,65.7356,30597.0
2018-03-29 14:00:00,72.17,72.33,72.07,72.32,33989.0,65.7265,65.8722,65.6354,65.8631,33989.0
2018-03-29 14:10:00,72.33,72.47,72.27,72.36,47441.0,65.8722,65.9997,65.8176,65.8995,47441.0
2018-03-29 14:20:00,72.36,72.44,72.25,72.42,61831.0,65.8995,65.9724,65.7994,65.9542,61831.0
2018-03-29 14:30:00,72.43,72.53,72.4,72.48,36853.0,65.9633,66.0544,65.936,66.0088,36853.0
2018-03-29 14:40:00,72.49,72.72,72.43,72.68,53928.0,66.0179,66.2274,65.9633,66.191,53928.0
2018-03-29 14:50:00,72.67,72.69,72.57,72.58,50039.0,66.1819,66.2001,66.0908,66.0999,50039.0
2018-03-29 15:00:00,72.6,72.8,72.48,72.76,56501.0,66.1181,66.3003,66.0088,66.2638,56501.0
2018-03-29 15:10:00,72.78,72.89,72.72,72.74,58428.0,66.282,66.3822,66.2274,66.2456,58428.0
2018-03-29 15:20:00,72.74,72.75,72.44,72.55,68233.0,66.2456,66.2547,65.9724,66.0726,68233.0
2018-03-29 15:30:00,72.55,72.55,72.32,72.5,104455.0,66.0726,66.0726,65.8631,66.027,104455.0
2018-03-29 15:40:00,72.52,72.75,72.51,72.74,147491.0,66.0453,66.2547,66.0362,66.2456,147491.0
2018-03-29 15:50:00,72.75,72.81,72.51,72.52,299433.0,66.2547,66.3094,66.0362,66.0453,299433.0
2018-04-02 09:30:00,72.49,72.85,72.29,72.52,85917.0,66.0179,66.3458,65.8358,66.0453,85917.0
2018-04-02 09:40:00,72.54,72.54,71.95,71.97,25196.0,66.0635,66.0635,65.5262,65.5444,25196.0
2018-04-02 09:50:00,71.98,72.07,71.85,71.85,22923.0,65.5535,65.6354,65.4351,65.4351,22923.0
2018-04-02 10:00:00,71.87,71.98,71.66,71.84,43050.0,65.4533,65.5535,65.262,65.426,43050.0
2018-04-02 10:10:00,71.87,71.92,71.71,71.88,20808.0,65.4533,65.4988,65.3076,65.4624,20808.0
2018-04-02 10:20:00,71.93,71.93,71.43,71.49,18469.0,65.5079,65.5079,65.0526,65.1072,18469.0
2018-04-02 10:30:00,71.5,71.5,71.32,71.5,21198.0,65.1163,65.1163,64.9524,65.1163,21198.0
2018-04-02 10:40:00,71.52,71.57,71.25,71.37,377518.0,65.1345,65.1801,64.8886,64.9979,377518.0
2018-04-02 10:50:00,71.39,71.42,71.07,71.11,23762.0,65.0161,65.0435,64.7247,64.7611,23762.0
2018-04-02 11:00:00,71.08,71.11,70.89,70.98,60740.0,64.7338,64.7611,64.5608,64.6428,60740.0
2018-04-02 11:10:00,70.97,71.16,70.91,71.12,30026.0,64.6336,64.8067,64.579,64.7703,30026.0
2018-04-02 11:20:00,71.09,71.18,70.98,71.12,27606.0,64.7429,64.8249,64.6428,64.7703,27606.0
2018-04-02 11:30:00,71.1,71.13,70.6,70.64,40969.0,64.752,64.7794,64.2967,64.3331,40969.0
2018-04-02 11:40:00,70.63,70.91,70.5,70.87,49084.0,64.324,64.579,64.2056,64.5426,49084.0
2018-04-02 11:50:00,70.86,70.95,70.66,70.76,21276.0,64.5335,64.6154,64.3513,64.4424,21276.0
2018-04-02 12:00:00,70.75,70.76,70.39,70.46,29420.0,64.4333,64.4424,64.1054,64.1692,29420.0
2018-04-02 12:10:00,70.42,70.47,70.22,70.47,32187.0,64.1328,64.1783,63.9506,64.1783,32187.0
2018-04-02 12:20:00,70.45,70.79,70.44,70.75,100575.0,64.1601,64.4697,64.151,64.4333,100575.0
2018-04-02 12:30:00,70.75,70.98,70.7,70.81,26885.0,64.4333,64.6428,64.3878,64.4879,26885.0
2018-04-02 12:40:00,70.8,70.98,70.74,70.97,15823.0,64.4788,64.6428,64.4242,64.6336,15823.0
2018-04-02 12:50:00,70.97,70.97,70.8,70.83,37747.0,64.6336,64.6336,64.4788,64.5061,37747.0
2018-04-02 13:00:00,70.84,70.9,70.64,70.67,14881.0,64.5153,64.5699,64.3331,64.3604,14881.0
2018-04-02 13:10:00,70.67,70.78,70.52,70.55,21636.0,64.3604,64.4606,64.2238,64.2511,21636.0
2018-04-02 13:20:00,70.56,70.57,70.26,70.28,23566.0,64.2603,64.2694,63.987,64.0053,23566.0
2018-04-02 13:30:00,70.28,70.45,70.28,70.37,23988.0,64.0053,64.1601,64.0053,64.0872,23988.0
2018-04-02 13:40:00,70.32,70.32,70.02,70.14,49920.0,64.0417,64.0417,63.7685,63.8778,49920.0
2018-04-02 13:50:00,70.19,70.22,70.04,70.04,22201.0,63.9233,63.9506,63.7867,63.7867,22201.0
2018-04-02 14:00:00,70.04,70.04,69.8,70.03,39658.0,63.7867,63.7867,63.5681,63.7776,39658.0
2018-04-02 14:10:00,70.01,70.26,69.98,70.2,30935.0,63.7594,63.987,63.732,63.9324,30935.0
2018-04-02 14:20:00,70.2,70.31,70.17,70.2,107002.0,63.9324,64.0326,63.9051,63.9324,107002.0
2018-04-02 14:30:00,70.18,70.36,70.1,70.2,25921.0,63.9142,64.0781,63.8413,63.9324,25921.0
2018-04-02 14:40:00,70.18,70.2,70.0,70.19,20958.0,63.9142,63.9324,63.7503,63.9233,20958.0
2018-04-02 14:50:00,70.18,70.43,70.16,70.37,25339.0,63.9142,64.1419,63.896,64.0872,25339.0
2018-04-02 15:00:00,70.39,70.44,70.22,70.25,31933.0,64.1054,64.151,63.9506,63.9779,31933.0
2018-04-02 15:10:00,70.28,70.5,70.2,70.5,33496.0,64.0053,64.2056,63.9324,64.2056,33496.0
2018-04-02 15:20:00,70.51,70.54,70.24,70.31,49769.0,64.2147,64.242,63.9688,64.0326,49769.0
2018-04-02 15:30:00,70.32,70.54,70.25,70.46,115629.0,64.0417,64.242,63.9779,64.1692,115629.0
2018-04-02 15:40:00,70.43,70.88,70.39,70.76,90390.0,64.1419,64.5517,64.1054,64.4424,90390.0
2018-04-02 15:50:00,70.78,71.17,70.78,71.08,352871.0,64.4606,64.8158,64.4606,64.7338,352871.0
2018-04-03 09:30:00,71.52,71.75,71.17,71.75,109399.0,65.1345,65.344,64.8158,65.344,109399.0
2018-04-03 09:40:00,71.8,71.96,71.51,71.72,46940.0,65.3895,65.5353,65.1254,65.3167,46940.0
2018-04-03 09:50:00,71.69,71.9,71.58,71.66,63114.0,65.2894,65.4806,65.1892,65.262,63114.0
2018-04-03 10:00:00,71.63,71.63,71.21,71.31,110069.0,65.2347,65.2347,64.8522,64.9433,110069.0
2018-04-03 10:10:00,71.31,71.5,71.17,71.32,54566.0,64.9433,65.1163,64.8158,64.9524,54566.0
2018-04-03 10:20:00,71.3,71.55,71.29,71.55,131101.0,64.9342,65.1619,64.9251,65.1619,131101.0
2018-04-03 10:30:00,71.56,71.69,71.45,71.45,45535.0,65.171,65.2894,65.0708,65.0708,45535.0
2018-04-03 10:40:00,71.46,71.81,71.46,71.79,25070.0,65.0799,65.3987,65.0799,65.3804,25070.0
2018-04-03 10:50:00,71.81,71.92,71.74,71.88,28487.0,65.3987,65.4988,65.3349,65.4624,28487.0
2018-04-03 11:00:00,71.91,72.03,71.87,72.01,106365.0,65.4897,65.599,65.4533,65.5808,106365.0
2018-04-03 11:10:00,72.01,72.01,71.7,71.81,17004.0,65.5808,65.5808,65.2985,65.3987,17004.0
2018-04-03 11:20:00,71.82,71.82,71.65,71.67,15347.0,65.4078,65.4078,65.2529,65.2712,15347.0
2018-04-03 11:30:00,71.67,71.68,71.47,71.55,28410.0,65.2712,65.2803,65.089,65.1619,28410.0
2018-04-03 11:40:00,71.56,71.84,71.55,71.67,73074.0,65.171,65.426,65.1619,65.2712,73074.0
2018-04-03 11:50:00,71.66,71.79,71.63,71.7,27900.0,65.262,65.3804,65.2347,65.2985,27900.0
2018-04-03 12:00:00,71.68,71.93,71.67,71.9,26842.0,65.2803,65.5079,65.2712,65.4806,26842.0
2018-04-03 12:10:00,71.89,71.89,71.79,71.85,23806.0,65.4715,65.4715,65.3804,65.4351,23806.0
2018-04-03 12:20:00,71.86,71.88,71.75,71.81,19696.0,65.4442,65.4624,65.344,65.3987,19696.0
2018-04-03 12:30:00,71.8,71.97,71.79,71.89,22120.0,65.3895,65.5444,65.3804,65.4715,22120.0
2018-04-03 12:40:00,71.89,72.04,71.88,71.89,28298.0,65.4715,65.6081,65.4624,65.4715,28298.0
2018-04-03 12:50:00,71.9,71.98,71.83,71.86,18749.0,65.4806,65.5535,65.4169,65.4442,18749.0
2018-04-03 13:00:00,71.87,71.88,71.73,71.78,17262.0,65.4533,65.4624,65.3258,65.3713,17262.0
2018-04-03 13:10:00,71.78,71.85,71.75,71.82,29999.0,65.3713,65.4351,65.344,65.4078,29999.0
2018-04-03 13:20:00,71.83,72.06,71.81,72.0,26956.0,65.4169,65.6263,65.3987,65.5717,26956.0
2018-04-03 13:30:00,72.02,72.05,71.83,71.84,11912.0,65.5899,65.6172,65.4169,65.426,11912.0
2018-04-03 13:40:00,71.84,71.94,71.8,71.82,19487.0,65.426,65.517,65.3895,65.4078,19487.0
2018-04-03 13:50:00,71.79,72.02,71.79,71.99,45920.0,65.3804,65.5899,65.3804,65.5626,45920.0
2018-04-03 14:00:00,71.98,72.04,71.87,71.88,26363.0,65.5535,65.6081,65.4533,65.4624,26363.0
2018-04-03 14:10:00,71.87,71.87,71.71,71.77,26315.0,65.4533,65.4533,65.3076,65.3622,26315.0
2018-04-03 14:20:00,71.75,71.85,71.66,71.72,41520.0,65.344,65.4351,65.262,65.3167,41520.0
2018-04-03 14:30:00,71.71,71.71,71.47,71.55,28888.0,65.3076,65.3076,65.089,65.1619,28888.0
2018-04-03 14:40:00,71.55,71.92,71.43,71.87,71697.0,65.1619,65.4988,65.0526,65.4533,71697.0
2018-04-03 14:50:00,71.86,72.09,71.75,72.01,31308.0,65.4442,65.6537,65.344,65.5808,31308.0
2018-04-03 15:00:00,72.0,72.61,71.97,72.53,47152.0,65.5717,66.1272,65.5444,66.0544,47152.0
2018-04-03 15:10:00,72.52,72.63,72.29,72.46,59088.0,66.0453,66.1454,65.8358,65.9906,59088.0
2018-04-03 15:20:00,72.48,72.7,72.4,72.63,82024.0,66.0088,66.2092,65.936,66.1454,82024.0
2018-04-03 15:30:00,72.63,72.65,72.24,72.34,104064.0,66.1454,66.1637,65.7903,65.8813,104064.0
2018-04-03 15:40:00,72.34,72.56,72.32,72.43,157040.0,65.8813,66.0817,65.8631,65.9633,157040.0
2018-04-03 15:50:00,72.41,72.72,72.38,72.65,238657.0,65.9451,66.2274,65.9178,66.1637,238657.0
2018-04-04 09:30:00,71.52,71.95,71.51,71.8,41518.0,65.1345,65.5262,65.1254,65.3895,41518.0
2018-04-04 09:40:00,71.84,71.94,71.57,71.57,36493.0,65.426,65.517,65.1801,65.1801,36493.0
2018-04-04 09:50:00,71.57,71.79,71.5,71.72,41233.0,65.1801,65.3804,65.1163,65.3167,41233.0
2018-04-04 10:00:00,71.7,71.91,71.62,71.79,37659.0,65.2985,65.4897,65.2256,65.3804,37659.0
2018-04-04 10:10:00,71.76,71.84,71.52,71.65,61941.0,65.3531,65.426,65.1345,65.2529,61941.0
2018-04-04 10:20:00,71.64,71.79,71.55,71.68,57072.0,65.2438,65.3804,65.1619,65.2803,57072.0
2018-04-04 10:30:00,71.69,71.75,71.53,71.64,30716.0,65.2894,65.344,65.1437,65.2438,30716.0
2018-04-04 10:40:00,71.66,71.78,71.6,71.78,30719.0,65.262,65.3713,65.2074,65.3713,30719.0
2018-04-04 10:50:00,71.78,71.85,71.66,71.74,36702.0,65.3713,65.4351,65.262,65.3349,36702.0
2018-04-04 11:00:00,71.75,71.77,71.49,71.57,34708.0,65.344,65.3622,65.1072,65.1801,34708.0
2018-04-04 11:10:00,71.57,71.86,71.55,71.79,27551.0,65.1801,65.4442,65.1619,65.3804,27551.0
2018-04-04 11:20:00,71.79,71.95,71.78,71.85,41956.0,65.3804,65.5262,65.3713,65.4351,41956.0
2018-04-04 11:30:00,71.81,71.94,71.68,71.7,29265.0,65.3987,65.517,65.2803,65.2985,29265.0
2018-04-04 11:40:00,71.68,71.84,71.65,71.74,18581.0,65.2803,65.426,65.2529,65.3349,18581.0
2018-04-04 11:50:00,71.74,71.8,71.64,71.77,22923.0,65.3349,65.3895,65.2438,65.3622,22923.0
2018-04-04 12:00:00,71.8,71.87,71.69,71.84,17746.0,65.3895,65.4533,65.2894,65.426,17746.0
2018-04-04 12:10:00,71.84,72.0,71.84,71.91,21058.0,65.426,65.5717,65.426,65.4897,21058.0
2018-04-04 12:20:00,71.9,72.02,71.87,71.94,18668.0,65.4806,65.5899,65.4533,65.517,18668.0
2018-04-04 12:30:00,71.97,72.04,71.88,71.96,22231.0,65.5444,65.6081,65.4624,65.5353,22231.0
2018-04-04 12:40:00,72.0,72.15,71.91,72.13,21800.0,65.5717,65.7083,65.4897,65.6901,21800.0
2018-04-04 12:50:00,72.12,72.3,72.11,72.25,22560.0,65.681,65.8449,65.6719,65.7994,22560.0
2018-04-04 13:00:00,72.25,72.3,72.09,72.11,20081.0,65.7994,65.8449,65.6537,65.6719,20081.0
2018-04-04 13:10:00,72.11,72.11,71.92,71.92,19409.0,65.6719,65.6719,65.4988,65.4988,19409.0
2018-04-04 13:20:00,71.94,72.02,71.84,71.97,22481.0,65.517,65.5899,65.426,65.5444,22481.0
2018-04-04 13:30:00,71.96,71.99,71.88,71.97,24235.0,65.5353,65.5626,65.4624,65.5444,24235.0
2018-04-04 13:40:00,71.99,72.03,71.85,71.86,17510.0,65.5626,65.599,65.4351,65.4442,17510.0
2018-04-04 13:50:00,71.84,71.89,71.78,71.82,23447.0,65.426,65.4715,65.3713,65.4078,23447.0
2018-04-04 14:00:00,71.84,72.03,71.83,72.0,22720.0,65.426,65.599,65.4169,65.5717,22720.0
2018-04-04 14:10:00,72.0,72.13,71.98,72.08,46684.0,65.5717,65.6901,65.5535,65.6445,46684.0
2018-04-04 14:20:00,72.07,72.27,72.07,72.27,35104.0,65.6354,65.8176,65.6354,65.8176,35104.0
2018-04-04 14:30:00,72.27,72.28,72.09,72.1,28517.0,65.8176,65.8267,65.6537,65.6628,28517.0
2018-04-04 14:40:00,72.1,72.41,72.09,72.33,38433.0,65.6628,65.9451,65.6537,65.8722,38433.0
2018-04-04 14:50:00,72.34,72.38,72.21,72.33,33461.0,65.8813,65.9178,65.7629,65.8722,33461.0
2018-04-04 15:00:00,72.32,72.48,72.3,72.47,43215.0,65.8631,66.0088,65.8449,65.9997,43215.0
2018-04-04 15:10:00,72.47,72.47,72.23,72.24,42221.0,65.9997,65.9997,65.7812,65.7903,42221.0
2018-04-04 15:20:00,72.23,72.5,72.23,72.47,76020.0,65.7812,66.027,65.7812,65.9997,76020.0
2018-04-04 15:30:00,72.47,72.59,72.46,72.54,82332.0,65.9997,66.109,65.9906,66.0635,82332.0
2018-04-04 15:40:00,72.54,72.56,72.42,72.54,139369.0,66.0635,66.0817,65.9542,66.0635,139369.0
2018-04-04 15:50:00,72.54,72.62,72.38,72.39,216028.0,66.0635,66.1363,65.9178,65.9269,216028.0
2018-04-05 09:30:00,72.72,72.89,72.5,72.61,43407.0,66.2274,66.3822,66.027,66.1272,43407.0
2018-04-05 09:40:00,72.73,73.07,72.69,72.86,66141.0,66.2365,66.5462,66.2001,66.3549,66141.0
2018-04-05 09:50:00,72.92,73.08,72.81,73.05,22760.0,66.4095,66.5553,66.3094,66.5279,22760.0
2018-04-05 10:00:00,73.06,73.24,73.06,73.14,26474.0,66.537,66.701,66.537,66.6099,26474.0
2018-04-05 10:10:00,73.13,73.17,72.96,72.98,51853.0,66.6008,66.6372,66.446,66.4642,51853.0
2018-04-05 10:20:00,73.01,73.11,72.96,73.08,104502.0,66.4915,66.5826,66.446,66.5553,104502.0
2018-04-05 10:30:00,73.05,73.12,72.78,72.79,20505.0,66.5279,66.5917,66.282,66.2912,20505.0
2018-04-05 10:40:00,72.76,72.76,72.52,72.62,32228.0,66.2638,66.2638,66.0453,66.1363,32228.0
2018-04-05 10:50:00,72.64,72.73,72.58,72.61,18175.0,66.1545,66.2365,66.0999,66.1272,18175.0
2018-04-05 11:00:00,72.64,72.87,72.63,72.85,17409.0,66.1545,66.364,66.1454,66.3458,17409.0
2018-04-05 11:10:00,72.88,72.89,72.71,72.75,21183.0,66.3731,66.3822,66.2183,66.2547,21183.0
2018-04-05 11:20:00,72.73,72.92,72.72,72.86,26285.0,66.2365,66.4095,66.2274,66.3549,26285.0
2018-04-05 11:30:00,72.86,73.04,72.81,72.96,30995.0,66.3549,66.5188,66.3094,66.446,30995.0
2018-04-05 11:40:00,72.94,72.95,72.79,72.87,15997.0,66.4278,66.4369,66.2912,66.364,15997.0
2018-04-05 11:50:00,72.86,72.98,72.84,72.97,22747.0,66.3549,66.4642,66.3367,66.4551,22747.0
2018-04-05 12:00:00,72.97,73.15,72.97,73.02,35310.0,66.4551,66.619,66.4551,66.5006,35310.0
2018-04-05 12:10:00,73.03,73.05,72.81,72.85,25123.0,66.5097,66.5279,66.3094,66.3458,25123.0
2018-04-05 12:20:00,72.85,72.87,72.78,72.87,28714.0,66.3458,66.364,66.282,66.364,28714.0
2018-04-05 12:30:00,72.88,72.91,72.82,72.91,16005.0,66.3731,66.4004,66.3185,66.4004,16005.0
2018-04-05 12:40:00,72.92,72.98,72.85,72.96,17809.0,66.4095,66.4642,66.3458,66.446,17809.0
2018-04-05 12:50:00,72.94,73.07,72.93,73.06,16221.0,66.4278,66.5462,66.4187,66.537,16221.0
2018-04-05 13:00:00,73.07,73.15,73.06,73.07,16360.0,66.5462,66.619,66.537,66.5462,16360.0
2018-04-05 13:10:00,73.07,73.1,72.95,73.01,23664.0,66.5462,66.5735,66.4369,66.4915,23664.0
2018-04-05 13:20:00,73.0,73.01,72.82,72.88,19629.0,66.4824,66.4915,66.3185,66.3731,19629.0
2018-04-05 13:30:00,72.89,73.0,72.83,72.84,26191.0,66.3822,66.4824,66.3276,66.3367,26191.0
2018-04-05 13:40:00,72.83,72.83,72.64,72.77,19534.0,66.3276,66.3276,66.1545,66.2729,19534.0
2018-04-05 13:50:00,72.75,72.89,72.64,72.69,59760.0,66.2547,66.3822,66.1545,66.2001,59760.0
2018-04-05 14:00:00,72.7,72.79,72.56,72.58,54828.0,66.2092,66.2912,66.0817,66.0999,54828.0
2018-04-05 14:10:00,72.57,72.71,72.57,72.67,41929.0,66.0908,66.2183,66.0908,66.1819,41929.0
2018-04-05 14:20:00,72.67,72.71,72.65,72.66,24222.0,66.1819,66.2183,66.1637,66.1728,24222.0
2018-04-05 14:30:00,72.66,72.86,72.66,72.83,17044.0,66.1728,66.3549,66.1728,66.3276,17044.0
2018-04-05 14:40:00,72.84,72.97,72.8,72.89,25050.0,66.3367,66.4551,66.3003,66.3822,25050.0
2018-04-05 14:50:00,72.88,72.93,72.86,72.9,35910.0,66.3731,66.4187,66.3549,66.3913,35910.0
2018-04-05 15:00:00,72.9,72.99,72.82,72.98,30738.0,66.3913,66.4733,66.3185,66.4642,30738.0
2018-04-05 15:10:00,72.98,73.02,72.86,72.87,26440.0,66.4642,66.5006,66.3549,66.364,26440.0
2018-04-05 15:20:00,72.87,72.9,72.73,72.74,51658.0,66.364,66.3913,66.2365,66.2456,51658.0
2018-04-05 15:30:00,72.75,72.75,72.48,72.52,84465.0,66.2547,66.2547,66.0088,66.0453,84465.0
2018-04-05 15:40:00,72.52,72.65,72.52,72.6,90995.0,66.0453,66.1637,66.0453,66.1181,90995.0
2018-04-05 15:50:00,72.61,72.74,72.5,72.52,148068.0,66.1272,66.2456,66.027,66.0453,148068.0
2018-04-06 09:30:00,71.96,72.03,71.53,72.03,84357.0,65.5353,65.599,65.1437,65.599,84357.0
2018-04-06 09:40:00,72.03,72.03,71.78,71.98,30121.0,65.599,65.599,65.3713,65.5535,30121.0
2018-04-06 09:50:00,72.03,72.11,71.88,71.95,22541.0,65.599,65.6719,65.4624,65.5262,22541.0
2018-04-06 10:00:00,71.96,72.0,71.86,71.88,18366.0,65.5353,65.5717,65.4442,65.4624,18366.0
2018-04-06 10:10:00,71.88,71.96,71.82,71.95,12172.0,65.4624,65.5353,65.4078,65.5262,12172.0
2018-04-06 10:20:00,71.99,72.08,71.93,71.94,9256.0,65.5626,65.6445,65.5079,65.517,9256.0
2018-04-06 10:30:00,71.96,71.96,71.7,71.75,10104.0,65.5353,65.5353,65.2985,65.344,10104.0
2018-04-06 10:40:00,71.77,71.77,71.43,71.55,12862.0,65.3622,65.3622,65.0526,65.1619,12862.0
2018-04-06 10:50:00,71.54,71.54,71.39,71.39,13084.0,65.1528,65.1528,65.0161,65.0161,13084.0
2018-04-06 11:00:00,71.42,71.43,71.18,71.27,18317.0,65.0435,65.0526,64.8249,64.9069,18317.0
2018-04-06 11:10:00,71.33,71.41,71.27,71.35,14984.0,64.9615,65.0344,64.9069,64.9797,14984.0
2018-04-06 11:20:00,71.37,71.45,71.17,71.31,19710.0,64.9979,65.0708,64.8158,64.9433,19710.0
2018-04-06 11:30:00,71.41,71.49,71.33,71.43,54235.0,65.0344,65.1072,64.9615,65.0526,54235.0
2018-04-06 11:40:00,71.5,71.6,71.27,71.27,13067.0,65.1163,65.2074,64.9069,64.9069,13067.0
2018-04-06 11:50:00,71.27,71.54,71.23,71.5,11892.0,64.9069,65.1528,64.8704,65.1163,11892.0
2018-04-06 12:00:00,71.5,71.51,71.28,71.42,14716.0,65.1163,65.1254,64.916,65.0435,14716.0
2018-04-06 12:10:00,71.41,71.43,71.29,71.29,13782.0,65.0344,65.0526,64.9251,64.9251,13782.0
2018-04-06 12:20:00,71.28,71.28,71.14,71.2,12087.0,64.916,64.916,64.7885,64.8431,12087.0
2018-04-06 12:30:00,71.18,71.46,71.15,71.42,13638.0,64.8249,65.0799,64.7976,65.0435,13638.0
2018-04-06 12:40:00,71.5,71.56,71.39,71.43,18524.0,65.1163,65.171,65.0161,65.0526,18524.0
2018-04-06 12:50:00,71.43,71.56,71.37,71.56,13765.0,65.0526,65.171,64.9979,65.171,13765.0
2018-04-06 13:00:00,71.58,71.58,71.31,71.33,16936.0,65.1892,65.1892,64.9433,64.9615,16936.0
2018-04-06 13:10:00,71.28,71.37,71.19,71.33,22038.0,64.916,64.9979,64.834,64.9615,22038.0
2018-04-06 13:20:00,71.35,71.5,71.28,71.44,5736.0,64.9797,65.1163,64.916,65.0617,5736.0
2018-04-06 13:30:00,71.48,71.53,71.32,71.34,24902.0,65.0981,65.1437,64.9524,64.9706,24902.0
2018-04-06 13:40:00,71.32,71.37,71.11,71.11,17268.0,64.9524,64.9979,64.7611,64.7611,17268.0
2018-04-06 13:50:00,71.09,71.09,70.87,70.92,26880.0,64.7429,64.7429,64.5426,64.5881,26880.0
2018-04-06 14:00:00,70.91,70.93,70.54,70.65,42213.0,64.579,64.5972,64.242,64.3422,42213.0
2018-04-06 14:10:00,70.65,70.73,70.57,70.62,30428.0,64.3422,64.4151,64.2694,64.3149,30428.0
2018-04-06 14:20:00,70.63,70.76,70.48,70.49,26820.0,64.324,64.4424,64.1874,64.1965,26820.0
2018-04-06 14:30:00,70.48,70.57,70.33,70.35,28549.0,64.1874,64.2694,64.0508,64.069,28549.0
2018-04-06 14:40:00,70.34,70.47,70.28,70.38,33024.0,64.0599,64.1783,64.0053,64.0963,33024.0
2018-04-06 14:50:00,70.37,70.37,70.13,70.24,22520.0,64.0872,64.0872,63.8686,63.9688,22520.0
2018-04-06 15:00:00,70.26,70.39,70.09,70.26,33078.0,63.987,64.1054,63.8322,63.987,33078.0
2018-04-06 15:10:00,70.26,70.52,70.25,70.33,21624.0,63.987,64.2238,63.9779,64.0508,21624.0
2018-04-06 15:20:00,70.34,70.5,70.33,70.36,42581.0,64.0599,64.2056,64.0508,64.0781,42581.0
2018-04-06 15:30:00,70.37,70.66,70.32,70.6,42672.0,64.0872,64.3513,64.0417,64.2967,42672.0
2018-04-06 15:40:00,70.62,70.75,70.44,70.45,127068.0,64.3149,64.4333,64.151,64.1601,127068.0
2018-04-06 15:50:00,70.47,70.86,70.47,70.62,187995.0,64.1783,64.5335,64.1783,64.3149,187995.0
2018-04-09 09:30:00,71.19,71.32,70.87,70.93,76582.0,64.834,64.9524,64.5426,64.5972,76582.0
2018-04-09 09:40:00,70.96,71.06,70.78,71.02,39147.0,64.6245,64.7156,64.4606,64.6792,39147.0
2018-04-09 09:50:00,71.02,71.22,71.01,71.14,20472.0,64.6792,64.8613,64.6701,64.7885,20472.0
2018-04-09 10:00:00,71.11,71.16,70.98,70.99,28358.0,64.7611,64.8067,64.6428,64.6519,28358.0
2018-04-09 10:10:00,71.01,71.18,71.0,71.08,21894.0,64.6701,64.8249,64.661,64.7338,21894.0
2018-04-09 10:20:00,71.07,71.36,71.04,71.35,17212.0,64.7247,64.9888,64.6974,64.9797,17212.0
2018-04-09 10:30:00,71.38,71.48,71.32,71.33,27837.0,65.007,65.0981,64.9524,64.9615,27837.0
2018-04-09 10:40:00,71.35,71.4,71.27,71.32,18349.0,64.9797,65.0253,64.9069,64.9524,18349.0
2018-04-09 10:50:00,71.33,71.44,71.32,71.37,29437.0,64.9615,65.0617,64.9524,64.9979,29437.0
2018-04-09 11:00:00,71.37,71.4,71.27,71.34,38253.0,64.9979,65.0253,64.9069,64.9706,38253.0
2018-04-09 11:10:00,71.35,71.57,71.29,71.57,77393.0,64.9797,65.1801,64.9251,65.1801,77393.0
2018-04-09 11:20:00,71.56,71.6,71.45,71.48,20116.0,65.171,65.2074,65.0708,65.0981,20116.0
2018-04-09 11:30:00,71.48,71.66,71.48,71.48,39400.0,65.0981,65.262,65.0981,65.0981,39400.0
2018-04-09 11:40:00,71.49,71.72,71.48,71.65,29175.0,65.1072,65.3167,65.0981,65.2529,29175.0
2018-04-09 11:50:00,71.65,71.67,71.48,71.51,50175.0,65.2529,65.2712,65.0981,65.1254,50175.0
2018-04-09 12:00:00,71.52,71.65,71.5,71.64,22846.0,65.1345,65.2529,65.1163,65.2438,22846.0
2018-04-09 12:10:00,71.62,71.69,71.52,71.52,15248.0,65.2256,65.2894,65.1345,65.1345,15248.0
2018-04-09 12:20:00,71.55,71.58,71.51,71.54,19481.0,65.1619,65.1892,65.1254,65.1528,19481.0
2018-04-09 12:30:00,71.53,71.57,71.46,71.47,26287.0,65.1437,65.1801,65.0799,65.089,26287.0
2018-04-09 12:40:00,71.47,71.55,71.45,71.51,34644.0,65.089,65.1619,65.0708,65.1254,34644.0
2018-04-09 12:50:00,71.5,71.6,71.5,71.6,23005.0,65.1163,65.2074,65.1163,65.2074,23005.0
2018-04-09 13:00:00,71.6,71.84,71.59,71.82,14756.0,65.2074,65.426,65.1983,65.4078,14756.0
2018-04-09 13:10:00,71.82,71.84,71.77,71.83,14844.0,65.4078,65.426,65.3622,65.4169,14844.0
2018-04-09 13:20:00,71.83,71.87,71.77,71.85,29513.0,65.4169,65.4533,65.3622,65.4351,29513.0
2018-04-09 13:30:00,71.86,71.88,71.79,71.82,18235.0,65.4442,65.4624,65.3804,65.4078,18235.0
2018-04-09 13:40:00,71.81,71.94,71.78,71.94,16137.0,65.3987,65.517,65.3713,65.517,16137.0
2018-04-09 13:50:00,71.94,72.07,71.94,72.04,22776.0,65.517,65.6354,65.517,65.6081,22776.0
2018-04-09 14:00:00,72.04,72.04,71.81,71.83,21073.0,65.6081,65.6081,65.3987,65.4169,21073.0
2018-04-09 14:10:00,71.82,71.94,71.8,71.94,24947.0,65.4078,65.517,65.3895,65.517,24947.0
2018-04-09 14:20:00,71.96,71.96,71.72,71.75,26246.0,65.5353,65.5353,65.3167,65.344,26246.0
2018-04-09 14:30:00,71.74,71.78,71.67,71.74,28938.0,65.3349,65.3713,65.2712,65.3349,28938.0
2018-04-09 14:40:00,71.75,71.76,71.57,71.61,28525.0,65.344,65.3531,65.1801,65.2165,28525.0
2018-04-09 14:50:00,71.61,71.73,71.61,71.72,25734.0,65.2165,65.3258,65.2165,65.3167,25734.0
2018-04-09 15:00:00,71.71,71.83,71.64,71.81,48463.0,65.3076,65.4169,65.2438,65.3987,48463.0
2018-04-09 15:10:00,71.82,71.83,71.51,71.51,48093.0,65.4078,65.4169,65.1254,65.1254,48093.0
2018-04-09 15:20:00,71.52,71.57,71.41,71.57,98821.0,65.1345,65.1801,65.0344,65.1801,98821.0
2018-04-09 15:30:00,71.55,71.58,71.36,71.39,83659.0,65.1619,65.1892,64.9888,65.0161,83659.0
2018-04-09 15:40:00,71.39,71.39,71.15,71.16,74183.0,65.0161,65.0161,64.7976,64.8067,74183.0
2018-04-09 15:50:00,71.15,71.15,70.81,70.91,142106.0,64.7976,64.7976,64.4879,64.579,142106.0
2018-04-10 09:30:00,72.27,72.62,72.02,72.2,72414.0,65.8176,66.1363,65.5899,65.7538,72414.0
2018-04-10 09:40:00,72.3,72.31,71.86,71.92,29481.0,65.8449,65.854,65.4442,65.4988,29481.0
2018-04-10 09:50:00,71.93,72.08,71.87,72.03,42407.0,65.5079,65.6445,65.4533,65.599,42407.0
2018-04-10 10:00:00,72.03,72.09,71.89,72.03,27061.0,65.599,65.6537,65.4715,65.599,27061.0
2018-04-10 10:10:00,72.03,72.29,72.0,72.23,35730.0,65.599,65.8358,65.5717,65.7812,35730.0
2018-04-10 10:20:00,72.23,72.42,72.2,72.39,33072.0,65.7812,65.9542,65.7538,65.9269,33072.0
2018-04-10 10:30:00,72.4,72.53,72.39,72.43,35966.0,65.936,66.0544,65.9269,65.9633,35966.0
2018-04-10 10:40:00,72.42,72.49,72.29,72.29,39881.0,65.9542,66.0179,65.8358,65.8358,39881.0
2018-04-10 10:50:00,72.32,72.42,72.2,72.25,54853.0,65.8631,65.9542,65.7538,65.7994,54853.0
2018-04-10 11:00:00,72.25,72.45,72.25,72.3,49944.0,65.7994,65.9815,65.7994,65.8449,49944.0
2018-04-10 11:10:00,72.29,72.45,72.23,72.38,28767.0,65.8358,65.9815,65.7812,65.9178,28767.0
2018-04-10 11:20:00,72.38,72.52,72.36,72.38,96658.0,65.9178,66.0453,65.8995,65.9178,96658.0
2018-04-10 11:30:00,72.37,72.53,72.36,72.53,63692.0,65.9087,66.0544,65.8995,66.0544,63692.0
2018-04-10 11:40:00,72.59,72.77,72.28,72.47,32563.0,66.109,66.2729,65.8267,65.9997,32563.0
2018-04-10 11:50:00,72.48,72.65,72.39,72.64,30786.0,66.0088,66.1637,65.9269,66.1545,30786.0
2018-04-10 12:00:00,72.65,72.66,72.5,72.61,35211.0,66.1637,66.1728,66.027,66.1272,35211.0
2018-04-10 12:10:00,72.58,72.62,72.41,72.43,50061.0,66.0999,66.1363,65.9451,65.9633,50061.0
2018-04-10 12:20:00,72.42,72.43,71.97,72.17,54574.0,65.9542,65.9633,65.5444,65.7265,54574.0
2018-04-10 12:30:00,72.14,72.49,72.13,72.44,29981.0,65.6992,66.0179,65.6901,65.9724,29981.0
2018-04-10 12:40:00,72.44,72.44,72.2,72.35,35845.0,65.9724,65.9724,65.7538,65.8904,35845.0
2018-04-10 12:50:00,72.35,72.37,72.24,72.31,18912.0,65.8904,65.9087,65.7903,65.854,18912.0
2018-04-10 13:00:00,72.3,72.44,72.25,72.39,26652.0,65.8449,65.9724,65.7994,65.9269,26652.0
2018-04-10 13:10:00,72.4,72.56,72.4,72.42,45474.0,65.936,66.0817,65.936,65.9542,45474.0
2018-04-10 13:20:00,72.41,72.47,72.38,72.43,25349.0,65.9451,65.9997,65.9178,65.9633,25349.0
2018-04-10 13:30:00,72.43,72.6,72.35,72.5,42261.0,65.9633,66.1181,65.8904,66.027,42261.0
2018-04-10 13:40:00,72.5,72.5,72.16,72.18,34039.0,66.027,66.027,65.7174,65.7356,34039.0
2018-04-10 13:50:00,72.18,72.51,72.18,72.51,87866.0,65.7356,66.0362,65.7356,66.0362,87866.0
2018-04-10 14:00:00,72.52,72.59,72.42,72.58,28356.0,66.0453,66.109,65.9542,66.0999,28356.0
2018-04-10 14:10:00,72.59,72.67,72.53,72.54,31700.0,66.109,66.1819,66.0544,66.0635,31700.0
2018-04-10 14:20:00,72.53,72.6,72.44,72.44,29645.0,66.0544,66.1181,65.9724,65.9724,29645.0
2018-04-10 14:30:00,72.46,72.6,72.33,72.41,31954.0,65.9906,66.1181,65.8722,65.9451,31954.0
2018-04-10 14:40:00,72.41,72.54,72.19,72.37,44797.0,65.9451,66.0635,65.7447,65.9087,44797.0
2018-04-10 14:50:00,72.38,72.52,72.34,72.52,29603.0,65.9178,66.0453,65.8813,66.0453,29603.0
2018-04-10 15:00:00,72.54,72.64,72.41,72.64,37433.0,66.0635,66.1545,65.9451,66.1545,37433.0
2018-04-10 15:10:00,72.66,72.69,72.52,72.64,41719.0,66.1728,66.2001,66.0453,66.1545,41719.0
2018-04-10 15:20:00,72.62,72.68,72.4,72.51,65194.0,66.1363,66.191,65.936,66.0362,65194.0
2018-04-10 15:30:00,72.51,72.52,72.35,72.48,72590.0,66.0362,66.0453,65.8904,66.0088,72590.0
2018-04-10 15:40:00,72.47,72.59,72.37,72.54,102057.0,65.9997,66.109,65.9087,66.0635,102057.0
2018-04-10 15:50:00,72.54,72.61,72.4,72.45,186355.0,66.0635,66.1272,65.936,65.9815,186355.0
2018-04-11 09:30:00,71.82,71.86,71.49,71.67,51992.0,65.4078,65.4442,65.1072,65.2712,51992.0
2018-04-11 09:40:00,71.67,71.89,71.62,71.71,19898.0,65.2712,65.4715,65.2256,65.3076,19898.0
2018-04-11 09:50:00,71.71,71.96,71.71,71.95,55613.0,65.3076,65.5353,65.3076,65.5262,55613.0
2018-04-11 10:00:00,71.91,72.04,71.85,71.98,21379.0,65.4897,65.6081,65.4351,65.5535,21379.0
2018-04-11 10:10:00,71.98,72.04,71.89,71.98,14374.0,65.5535,65.6081,65.4715,65.5535,14374.0
2018-04-11 10:20:00,72.0,72.14,71.96,72.14,8520.0,65.5717,65.6992,65.5353,65.6992,8520.0
2018-04-11 10:30:00,72.14,72.25,72.05,72.05,14313.0,65.6992,65.7994,65.6172,65.6172,14313.0
2018-04-11 10:40:00,72.05,72.06,71.9,71.93,23623.0,65.6172,65.6263,65.4806,65.5079,23623.0
2018-04-11 10:50:00,71.9,71.91,71.64,71.66,31969.0,65.4806,65.4897,65.2438,65.262,31969.0
2018-04-11 11:00:00,71.67,71.69,71.57,71.65,24817.0,65.2712,65.2894,65.1801,65.2529,24817.0
2018-04-11 11:10:00,71.67,71.81,71.64,71.69,17214.0,65.2712,65.3987,65.2438,65.2894,17214.0
2018-04-11 11:20:00,71.72,71.83,71.59,71.8,16350.0,65.3167,65.4169,65.1983,65.3895,16350.0
2018-04-11 11:30:00,71.8,71.88,71.77,71.85,13977.0,65.3895,65.4624,65.3622,65.4351,13977.0
2018-04-11 11:40:00,71.86,71.91,71.83,71.86,12109.0,65.4442,65.4897,65.4169,65.4442,12109.0
2018-04-11 11:50:00,71.86,72.03,71.86,71.98,20855.0,65.4442,65.599,65.4442,65.5535,20855.0
2018-04-11 12:00:00,72.0,72.13,71.99,72.01,10337.0,65.5717,65.6901,65.5626,65.5808,10337.0
2018-04-11 12:10:00,72.02,72.1,71.96,71.97,16877.0,65.5899,65.6628,65.5353,65.5444,16877.0
2018-04-11 12:20:00,71.99,72.08,71.97,72.0,13198.0,65.5626,65.6445,65.5444,65.5717,13198.0
2018-04-11 12:30:00,72.01,72.05,71.89,71.89,15298.0,65.5808,65.6172,65.4715,65.4715,15298.0
2018-04-11 12:40:00,71.92,71.95,71.77,71.79,26433.0,65.4988,65.5262,65.3622,65.3804,26433.0
2018-04-11 12:50:00,71.79,71.8,71.68,71.72,17919.0,65.3804,65.3895,65.2803,65.3167,17919.0
2018-04-11 13:00:00,71.71,71.77,71.61,71.67,21315.0,65.3076,65.3622,65.2165,65.2712,21315.0
2018-04-11 13:10:00,71.68,71.69,71.54,71.66,24202.0,65.2803,65.2894,65.1528,65.262,24202.0
2018-04-11 13:20:00,71.66,71.7,71.53,71.54,16411.0,65.262,65.2985,65.1437,65.1528,16411.0
2018-04-11 13:30:00,71.55,71.64,71.46,71.64,29008.0,65.1619,65.2438,65.0799,65.2438,29008.0
2018-04-11 13:40:00,71.65,71.66,71.54,71.62,13982.0,65.2529,65.262,65.1528,65.2256,13982.0
2018-04-11 13:50:00,71.62,71.65,71.57,71.61,14484.0,65.2256,65.2529,65.1801,65.2165,14484.0
2018-04-11 14:00:00,71.62,71.66,71.39,71.39,77109.0,65.2256,65.262,65.0161,65.0161,77109.0
2018-04-11 14:10:00,71.4,71.57,71.37,71.55,20082.0,65.0253,65.1801,64.9979,65.1619,20082.0
2018-04-11 14:20:00,71.54,71.6,71.46,71.46,17842.0,65.1528,65.2074,65.0799,65.0799,17842.0
2018-04-11 14:30:00,71.47,71.6,71.47,71.53,15076.0,65.089,65.2074,65.089,65.1437,15076.0
2018-04-11 14:40:00,71.52,71.59,71.39,71.4,26397.0,65.1345,65.1983,65.0161,65.0253,26397.0
2018-04-11 14:50:00,71.4,71.48,71.3,71.48,21139.0,65.0253,65.0981,64.9342,65.0981,21139.0
2018-04-11 15:00:00,71.51,71.52,71.3,71.31,27009.0,65.1254,65.1345,64.9342,64.9433,27009.0
2018-04-11 15:10:00,71.3,71.33,71.12,71.26,34724.0,64.9342,64.9615,64.7703,64.8978,34724.0
2018-04-11 15:20:00,71.23,71.28,71.15,71.24,51293.0,64.8704,64.916,64.7976,64.8795,51293.0
2018-04-11 15:30:00,71.25,71.46,71.25,71.43,64309.0,64.8886,65.0799,64.8886,65.0526,64309.0
2018-04-11 15:40:00,71.44,71.53,71.43,71.49,101936.0,65.0617,65.1437,65.0526,65.1072,101936.0
2018-04-11 15:50:00,71.48,71.48,71.32,71.38,139285.0,65.0981,65.0981,64.9524,65.007,139285.0
2018-04-12 09:30:00,71.72,71.85,71.56,71.81,55671.0,65.3167,65.4351,65.171,65.3987,55671.0
2018-04-12 09:40:00,71.81,72.13,71.81,72.06,45291.0,65.3987,65.6901,65.3987,65.6263,45291.0
2018-04-12 09:50:00,72.06,72.23,71.93,72.23,49628.0,65.6263,65.7812,65.5079,65.7812,49628.0
2018-04-12 10:00:00,72.23,72.35,72.18,72.35,41615.0,65.7812,65.8904,65.7356,65.8904,41615.0
2018-04-12 10:10:00,72.34,72.39,72.01,72.01,25850.0,65.8813,65.9269,65.5808,65.5808,25850.0
2018-04-12 10:20:00,72.03,72.09,71.93,71.95,32056.0,65.599,65.6537,65.5079,65.5262,32056.0
2018-04-12 10:30:00,71.97,71.99,71.85,71.97,44941.0,65.5444,65.5626,65.4351,65.5444,44941.0
2018-04-12 10:40:00,71.98,72.05,71.74,71.98,22438.0,65.5535,65.6172,65.3349,65.5535,22438.0
2018-04-12 10:50:00,72.01,72.09,71.86,72.04,142821.0,65.5808,65.6537,65.4442,65.6081,142821.0
2018-04-12 11:00:00,72.03,72.24,72.02,72.24,15066.0,65.599,65.7903,65.5899,65.7903,15066.0
2018-04-12 11:10:00,72.27,72.45,72.23,72.45,24737.0,65.8176,65.9815,65.7812,65.9815,24737.0
2018-04-12 11:20:00,72.45,72.57,72.42,72.47,25305.0,65.9815,66.0908,65.9542,65.9997,25305.0
2018-04-12 11:30:00,72.45,72.53,72.37,72.49,16393.0,65.9815,66.0544,65.9087,66.0179,16393.0
2018-04-12 11:40:00,72.49,72.58,72.4,72.41,15254.0,66.0179,66.0999,65.936,65.9451,15254.0
2018-04-12 11:50:00,72.44,72.46,72.32,72.46,11797.0,65.9724,65.9906,65.8631,65.9906,11797.0
2018-04-12 12:00:00,72.47,72.57,72.43,72.48,9051.0,65.9997,66.0908,65.9633,66.0088,9051.0
2018-04-12 12:10:00,72.47,72.56,72.41,72.54,10505.0,65.9997,66.0817,65.9451,66.0635,10505.0
2018-04-12 12:20:00,72.56,72.56,72.51,72.54,11464.0,66.0817,66.0817,66.0362,66.0635,11464.0
2018-04-12 12:30:00,72.55,72.61,72.54,72.54,12450.0,66.0726,66.1272,66.0635,66.0635,12450.0
2018-04-12 12:40:00,72.56,72.67,72.54,72.62,13456.0,66.0817,66.1819,66.0635,66.1363,13456.0
2018-04-12 12:50:00,72.61,72.63,72.54,72.57,9835.0,66.1272,66.1454,66.0635,66.0908,9835.0
2018-04-12 13:00:00,72.58,72.64,72.49,72.52,15664.0,66.0999,66.1545,66.0179,66.0453,15664.0
2018-04-12 13:10:00,72.55,72.55,72.36,72.46,15518.0,66.0726,66.0726,65.8995,65.9906,15518.0
2018-04-12 13:20:00,72.48,72.51,72.27,72.29,39542.0,66.0088,66.0362,65.8176,65.8358,39542.0
2018-04-12 13:30:00,72.26,72.5,72.24,72.48,19520.0,65.8085,66.027,65.7903,66.0088,19520.0
2018-04-12 13:40:00,72.45,72.53,72.41,72.51,17220.0,65.9815,66.0544,65.9451,66.0362,17220.0
2018-04-12 13:50:00,72.51,72.58,72.36,72.41,22283.0,66.0362,66.0999,65.8995,65.9451,22283.0
2018-04-12 14:00:00,72.42,72.65,72.4,72.59,25364.0,65.9542,66.1637,65.936,66.109,25364.0
2018-04-12 14:10:00,72.61,72.7,72.56,72.7,14420.0,66.1272,66.2092,66.0817,66.2092,14420.0
2018-04-12 14:20:00,72.7,72.73,72.59,72.59,30016.0,66.2092,66.2365,66.109,66.109,30016.0
2018-04-12 14:30:00,72.6,72.67,72.52,72.57,22458.0,66.1181,66.1819,66.0453,66.0908,22458.0
2018-04-12 14:40:00,72.56,72.6,72.45,72.53,32925.0,66.0817,66.1181,65.9815,66.0544,32925.0
2018-04-12 14:50:00,72.52,72.76,72.52,72.76,40275.0,66.0453,66.2638,66.0453,66.2638,40275.0
2018-04-12 15:00:00,72.77,72.81,72.69,72.74,30083.0,66.2729,66.3094,66.2001,66.2456,30083.0
2018-04-12 15:10:00,72.73,72.91,72.73,72.89,69501.0,66.2365,66.4004,66.2365,66.3822,69501.0
2018-04-12 15:20:00,72.88,72.93,72.8,72.83,68032.0,66.3731,66.4187,66.3003,66.3276,68032.0
2018-04-12 15:30:00,72.82,72.82,72.62,72.7,166469.0,66.3185,66.3185,66.1363,66.2092,166469.0
2018-04-12 15:40:00,72.7,72.76,72.55,72.61,315533.0,66.2092,66.2638,66.0726,66.1272,315533.0
2018-04-12 15:50:00,72.61,72.62,72.41,72.48,447390.0,66.1272,66.1363,65.9451,66.0088,447390.0
2018-04-13 09:30:00,73.09,73.17,72.55,72.65,56126.0,66.5644,66.6372,66.0726,66.1637,56126.0
2018-04-13 09:40:00,72.64,73.03,72.64,72.97,17688.0,66.1545,66.5097,66.1545,66.4551,17688.0
2018-04-13 09:50:00,73.0,73.04,72.83,72.87,20760.0,66.4824,66.5188,66.3276,66.364,20760.0
2018-04-13 10:00:00,72.88,73.0,72.78,72.85,20299.0,66.3731,66.4824,66.282,66.3458,20299.0
2018-04-13 10:10:00,72.86,73.04,72.68,72.91,17379.0,66.3549,66.5188,66.191,66.4004,17379.0
2018-04-13 10:20:00,72.9,72.91,72.5,72.66,19814.0,66.3913,66.4004,66.027,66.1728,19814.0
2018-04-13 10:30:00,72.65,72.76,72.51,72.57,19677.0,66.1637,66.2638,66.0362,66.0908,19677.0
2018-04-13 10:40:00,72.6,72.68,72.46,72.58,13241.0,66.1181,66.191,65.9906,66.0999,13241.0
2018-04-13 10:50:00,72.57,72.59,72.31,72.31,13007.0,66.0908,66.109,65.854,65.854,13007.0
2018-04-13 11:00:00,72.31,72.42,72.12,72.37,73676.0,65.854,65.9542,65.681,65.9087,73676.0
2018-04-13 11:10:00,72.39,72.48,72.29,72.29,14337.0,65.9269,66.0088,65.8358,65.8358,14337.0
2018-04-13 11:20:00,72.32,72.59,72.3,72.53,25078.0,65.8631,66.109,65.8449,66.0544,25078.0
2018-04-13 11:30:00,72.51,72.66,72.47,72.49,14555.0,66.0362,66.1728,65.9997,66.0179,14555.0
2018-04-13 11:40:00,72.47,72.52,72.39,72.51,19664.0,65.9997,66.0453,65.9269,66.0362,19664.0
2018-04-13 11:50:00,72.49,72.64,72.38,72.55,21053.0,66.0179,66.1545,65.9178,66.0726,21053.0
2018-04-13 12:00:00,72.54,72.61,72.48,72.54,24866.0,66.0635,66.1272,66.0088,66.0635,24866.0
2018-04-13 12:10:00,72.54,72.59,72.45,72.51,36635.0,66.0635,66.109,65.9815,66.0362,36635.0
2018-04-13 12:20:00,72.52,72.63,72.48,72.62,19567.0,66.0453,66.1454,66.0088,66.1363,19567.0
2018-04-13 12:30:00,72.61,72.61,72.39,72.42,36162.0,66.1272,66.1272,65.9269,65.9542,36162.0
2018-04-13 12:40:00,72.44,72.49,72.39,72.44,51546.0,65.9724,66.0179,65.9269,65.9724,51546.0
2018-04-13 12:50:00,72.45,72.53,72.44,72.51,21776.0,65.9815,66.0544,65.9724,66.0362,21776.0
2018-04-13 13:00:00,72.5,72.58,72.45,72.5,17743.0,66.027,66.0999,65.9815,66.027,17743.0
2018-04-13 13:10:00,72.48,72.56,72.42,72.52,13224.0,66.0088,66.0817,65.9542,66.0453,13224.0
2018-04-13 13:20:00,72.53,72.71,72.53,72.67,16724.0,66.0544,66.2183,66.0544,66.1819,16724.0
2018-04-13 13:30:00,72.68,72.69,72.53,72.62,14312.0,66.191,66.2001,66.0544,66.1363,14312.0
2018-04-13 13:40:00,72.62,72.74,72.6,72.71,17709.0,66.1363,66.2456,66.1181,66.2183,17709.0
2018-04-13 13:50:00,72.73,72.75,72.69,72.75,20031.0,66.2365,66.2547,66.2001,66.2547,20031.0
2018-04-13 14:00:00,72.75,72.75,72.68,72.73,22198.0,66.2547,66.2547,66.191,66.2365,22198.0
2018-04-13 14:10:00,72.74,72.76,72.54,72.56,122250.0,66.2456,66.2638,66.0635,66.0817,122250.0
2018-04-13 14:20:00,72.56,72.65,72.52,72.64,21401.0,66.0817,66.1637,66.0453,66.1545,21401.0
2018-04-13 14:30:00,72.63,72.76,72.57,72.63,71481.0,66.1454,66.2638,66.0908,66.1454,71481.0
2018-04-13 14:40:00,72.64,72.67,72.53,72.53,49669.0,66.1545,66.1819,66.0544,66.0544,49669.0
2018-04-13 14:50:00,72.51,72.53,72.44,72.52,17370.0,66.0362,66.0544,65.9724,66.0453,17370.0
2018-04-13 15:00:00,72.51,72.51,72.29,72.35,49126.0,66.0362,66.0362,65.8358,65.8904,49126.0
2018-04-13 15:10:00,72.34,72.48,72.24,72.26,71853.0,65.8813,66.0088,65.7903,65.8085,71853.0
2018-04-13 15:20:00,72.25,72.41,72.25,72.39,72628.0,65.7994,65.9451,65.7994,65.9269,72628.0
2018-04-13 15:30:00,72.37,72.37,72.21,72.31,78557.0,65.9087,65.9087,65.7629,65.854,78557.0
2018-04-13 15:40:00,72.31,72.48,72.31,72.42,68075.0,65.854,66.0088,65.854,65.9542,68075.0
2018-04-13 15:50:00,72.43,72.63,72.42,72.54,246589.0,65.9633,66.1454,65.9542,66.0635,246589.0
2018-04-16 09:30:00,73.06,73.44,72.99,73.19,48513.0,66.537,66.8831,66.4733,66.6554,48513.0
2018-04-16 09:40:00,73.19,73.6,72.99,73.48,79386.0,66.6554,67.0288,66.4733,66.9195,79386.0
2018-04-16 09:50:00,73.48,73.49,73.15,73.43,28417.0,66.9195,66.9287,66.619,66.874,28417.0
2018-04-16 10:00:00,73.43,73.53,73.28,73.42,34190.0,66.874,66.9651,66.7374,66.8649,34190.0
2018-04-16 10:10:00,73.4,73.42,73.12,73.26,38845.0,66.8467,66.8649,66.5917,66.7192,38845.0
2018-04-16 10:20:00,73.25,73.43,73.16,73.42,51197.0,66.7101,66.874,66.6281,66.8649,51197.0
2018-04-16 10:30:00,73.45,73.45,73.13,73.16,44832.0,66.8922,66.8922,66.6008,66.6281,44832.0
2018-04-16 10:40:00,73.17,73.26,73.04,73.09,39019.0,66.6372,66.7192,66.5188,66.5644,39019.0
2018-04-16 10:50:00,73.09,73.28,73.08,73.22,25226.0,66.5644,66.7374,66.5553,66.6828,25226.0
2018-04-16 11:00:00,73.23,73.31,73.16,73.2,17292.0,66.6919,66.7647,66.6281,66.6645,17292.0
2018-04-16 11:10:00,73.19,73.19,73.07,73.17,24600.0,66.6554,66.6554,66.5462,66.6372,24600.0
2018-04-16 11:20:00,73.18,73.26,73.09,73.24,18479.0,66.6463,66.7192,66.5644,66.701,18479.0
2018-04-16 11:30:00,73.21,73.21,73.04,73.11,13236.0,66.6737,66.6737,66.5188,66.5826,13236.0
2018-04-16 11:40:00,73.11,73.11,72.99,73.06,32050.0,66.5826,66.5826,66.4733,66.537,32050.0
2018-04-16 11:50:00,73.08,73.24,73.08,73.23,28280.0,66.5553,66.701,66.5553,66.6919,28280.0
2018-04-16 12:00:00,73.23,73.32,73.17,73.19,15596.0,66.6919,66.7738,66.6372,66.6554,15596.0
2018-04-16 12:10:00,73.2,73.26,73.14,73.15,14421.0,66.6645,66.7192,66.6099,66.619,14421.0
2018-04-16 12:20:00,73.16,73.19,73.04,73.05,22762.0,66.6281,66.6554,66.5188,66.5279,22762.0
2018-04-16 12:30:00,73.07,73.1,73.0,73.05,13420.0,66.5462,66.5735,66.4824,66.5279,13420.0
2018-04-16 12:40:00,73.07,73.17,73.02,73.15,19999.0,66.5462,66.6372,66.5006,66.619,19999.0
2018-04-16 12:50:00,73.15,73.33,73.15,73.22,14425.0,66.619,66.7829,66.619,66.6828,14425.0
2018-04-16 13:00:00,73.23,73.31,73.16,73.21,14719.0,66.6919,66.7647,66.6281,66.6737,14719.0
2018-04-16 13:10:00,73.21,73.31,73.19,73.21,12212.0,66.6737,66.7647,66.6554,66.6737,12212.0
2018-04-16 13:20:00,73.22,73.28,73.18,73.2,53171.0,66.6828,66.7374,66.6463,66.6645,53171.0
2018-04-16 13:30:00,73.22,73.29,73.18,73.29,15644.0,66.6828,66.7465,66.6463,66.7465,15644.0
2018-04-16 13:40:00,73.28,73.33,73.22,73.33,21215.0,66.7374,66.7829,66.6828,66.7829,21215.0
2018-04-16 13:50:00,73.35,73.39,73.25,73.39,21789.0,66.8012,66.8376,66.7101,66.8376,21789.0
2018-04-16 14:00:00,73.38,73.4,73.14,73.2,49335.0,66.8285,66.8467,66.6099,66.6645,49335.0
2018-04-16 14:10:00,73.19,73.24,73.09,73.09,43585.0,66.6554,66.701,66.5644,66.5644,43585.0
2018-04-16 14:20:00,73.08,73.13,72.98,73.05,58004.0,66.5553,66.6008,66.4642,66.5279,58004.0
2018-04-16 14:30:00,73.04,73.15,73.02,73.12,35086.0,66.5188,66.619,66.5006,66.5917,35086.0
2018-04-16 14:40:00,73.13,73.13,73.06,73.07,34762.0,66.6008,66.6008,66.537,66.5462,34762.0
2018-04-16 14:50:00,73.07,73.09,72.97,73.06,52219.0,66.5462,66.5644,66.4551,66.537,52219.0
2018-04-16 15:00:00,73.06,73.17,73.05,73.12,80447.0,66.537,66.6372,66.5279,66.5917,80447.0
2018-04-16 15:10:00,73.12,73.18,73.09,73.16,103065.0,66.5917,66.6463,66.5644,66.6281,103065.0
2018-04-16 15:20:00,73.16,73.26,73.06,73.25,75962.0,66.6281,66.7192,66.537,66.7101,75962.0
2018-04-16 15:30:00,73.24,73.28,73.18,73.26,62301.0,66.701,66.7374,66.6463,66.7192,62301.0
2018-04-16 15:40:00,73.26,73.28,73.13,73.17,110235.0,66.7192,66.7374,66.6008,66.6372,110235.0
2018-04-16 15:50:00,73.17,73.2,73.11,73.18,322265.0,66.6372,66.6645,66.5826,66.6463,322265.0
2018-04-17 09:30:00,73.55,73.7,73.43,73.57,50715.0,66.9833,67.1199,66.874,67.0015,50715.0
2018-04-17 09:40:00,73.58,73.86,73.58,73.81,34086.0,67.0106,67.2656,67.0106,67.2201,34086.0
2018-04-17 09:50:00,73.8,73.83,73.62,73.71,30737.0,67.211,67.2383,67.0471,67.129,30737.0
2018-04-17 10:00:00,73.72,73.84,73.62,73.73,43882.0,67.1381,67.2474,67.0471,67.1472,43882.0
2018-04-17 10:10:00,73.71,73.72,73.51,73.54,51148.0,67.129,67.1381,66.9469,66.9742,51148.0
2018-04-17 10:20:00,73.54,73.69,73.52,73.61,47958.0,66.9742,67.1108,66.956,67.0379,47958.0
2018-04-17 10:30:00,73.62,73.81,73.62,73.72,31693.0,67.0471,67.2201,67.0471,67.1381,31693.0
2018-04-17 10:40:00,73.72,73.79,73.66,73.79,38427.0,67.1381,67.2019,67.0835,67.2019,38427.0
2018-04-17 10:50:00,73.79,73.97,73.79,73.96,28501.0,67.2019,67.3658,67.2019,67.3567,28501.0
2018-04-17 11:00:00,73.95,74.04,73.91,73.91,34311.0,67.3476,67.4296,67.3112,67.3112,34311.0
2018-04-17 11:10:00,73.92,73.95,73.78,73.89,27518.0,67.3203,67.3476,67.1928,67.2929,27518.0
2018-04-17 11:20:00,73.87,73.96,73.84,73.91,47801.0,67.2747,67.3567,67.2474,67.3112,47801.0
2018-04-17 11:30:00,73.91,73.93,73.8,73.85,22619.0,67.3112,67.3294,67.211,67.2565,22619.0
2018-04-17 11:40:00,73.86,73.95,73.82,73.95,29016.0,67.2656,67.3476,67.2292,67.3476,29016.0
2018-04-17 11:50:00,73.95,74.03,73.93,73.95,32927.0,67.3476,67.4204,67.3294,67.3476,32927.0
2018-04-17 12:00:00,73.95,74.04,73.92,73.94,16677.0,67.3476,67.4296,67.3203,67.3385,16677.0
2018-04-17 12:10:00,73.94,74.01,73.91,74.01,31847.0,67.3385,67.4022,67.3112,67.4022,31847.0
2018-04-17 12:20:00,74.0,74.02,73.93,73.94,49625.0,67.3931,67.4113,67.3294,67.3385,49625.0
2018-04-17 12:30:00,73.96,73.97,73.77,73.81,19563.0,67.3567,67.3658,67.1837,67.2201,19563.0
2018-04-17 12:40:00,73.81,73.9,73.76,73.86,74244.0,67.2201,67.3021,67.1746,67.2656,74244.0
2018-04-17 12:50:00,73.86,74.05,73.8,73.99,124224.0,67.2656,67.4387,67.211,67.384,124224.0
2018-04-17 13:00:00,73.98,74.07,73.92,73.99,22733.0,67.3749,67.4569,67.3203,67.384,22733.0
2018-04-17 13:10:00,73.99,74.02,73.81,73.86,23172.0,67.384,67.4113,67.2201,67.2656,23172.0
2018-04-17 13:20:00,73.87,73.93,73.8,73.92,22121.0,67.2747,67.3294,67.211,67.3203,22121.0
2018-04-17 13:30:00,73.93,73.96,73.85,73.93,31517.0,67.3294,67.3567,67.2565,67.3294,31517.0
2018-04-17 13:40:00,73.95,73.96,73.84,73.84,25228.0,67.3476,67.3567,67.2474,67.2474,25228.0
2018-04-17 13:50:00,73.85,73.91,73.77,73.89,37336.0,67.2565,67.3112,67.1837,67.2929,37336.0
2018-04-17 14:00:00,73.86,73.87,73.72,73.72,42615.0,67.2656,67.2747,67.1381,67.1381,42615.0
2018-04-17 14:10:00,73.7,73.73,73.57,73.58,32361.0,67.1199,67.1472,67.0015,67.0106,32361.0
2018-04-17 14:20:00,73.55,73.6,73.48,73.53,46924.0,66.9833,67.0288,66.9195,66.9651,46924.0
2018-04-17 14:30:00,73.53,73.54,73.46,73.52,63980.0,66.9651,66.9742,66.9013,66.956,63980.0
2018-04-17 14:40:00,73.52,73.56,73.45,73.55,93387.0,66.956,66.9924,66.8922,66.9833,93387.0
2018-04-17 14:50:00,73.55,73.58,73.44,73.58,51714.0,66.9833,67.0106,66.8831,67.0106,51714.0
2018-04-17 15:00:00,73.58,73.67,73.55,73.66,33354.0,67.0106,67.0926,66.9833,67.0835,33354.0
2018-04-17 15:10:00,73.66,73.72,73.58,73.7,52898.0,67.0835,67.1381,67.0106,67.1199,52898.0
2018-04-17 15:20:00,73.69,73.74,73.63,73.64,43585.0,67.1108,67.1563,67.0562,67.0653,43585.0
2018-04-17 15:30:00,73.63,73.67,73.56,73.56,62804.0,67.0562,67.0926,66.9924,66.9924,62804.0
2018-04-17 15:40:00,73.56,73.64,73.52,73.62,106310.0,66.9924,67.0653,66.956,67.0471,106310.0
2018-04-17 15:50:00,73.62,73.63,73.44,73.44,260495.0,67.0471,67.0562,66.8831,66.8831,260495.0
2018-04-18 09:30:00,73.76,74.09,73.66,74.02,83440.0,67.1746,67.4751,67.0835,67.4113,83440.0
2018-04-18 09:40:00,74.01,74.1,73.91,74.02,36955.0,67.4022,67.4842,67.3112,67.4113,36955.0
2018-04-18 09:50:00,74.03,74.27,74.03,74.25,40184.0,67.4204,67.639,67.4204,67.6208,40184.0
2018-04-18 10:00:00,74.26,74.26,73.84,73.91,58321.0,67.6299,67.6299,67.2474,67.3112,58321.0
2018-04-18 10:10:00,73.92,73.98,73.83,73.91,39337.0,67.3203,67.3749,67.2383,67.3112,39337.0
2018-04-18 10:20:00,73.9,74.1,73.89,74.06,39943.0,67.3021,67.4842,67.2929,67.4478,39943.0
2018-04-18 10:30:00,74.06,74.11,73.93,74.06,57531.0,67.4478,67.4933,67.3294,67.4478,57531.0
2018-04-18 10:40:00,74.05,74.13,73.94,74.11,30849.0,67.4387,67.5115,67.3385,67.4933,30849.0
2018-04-18 10:50:00,74.11,74.23,74.01,74.23,44205.0,67.4933,67.6026,67.4022,67.6026,44205.0
2018-04-18 11:00:00,74.22,74.31,74.17,74.28,28893.0,67.5935,67.6754,67.5479,67.6481,28893.0
2018-04-18 11:10:00,74.27,74.32,74.21,74.21,28600.0,67.639,67.6846,67.5844,67.5844,28600.0
2018-04-18 11:20:00,74.21,74.25,74.16,74.22,21793.0,67.5844,67.6208,67.5388,67.5935,21793.0
2018-04-18 11:30:00,74.22,74.33,74.2,74.25,28667.0,67.5935,67.6937,67.5753,67.6208,28667.0
2018-04-18 11:40:00,74.23,74.28,74.16,74.21,33980.0,67.6026,67.6481,67.5388,67.5844,33980.0
2018-04-18 11:50:00,74.21,74.32,74.2,74.24,39904.0,67.5844,67.6846,67.5753,67.6117,39904.0
2018-04-18 12:00:00,74.23,74.3,74.2,74.23,20905.0,67.6026,67.6663,67.5753,67.6026,20905.0
2018-04-18 12:10:00,74.23,74.34,74.2,74.32,20686.0,67.6026,67.7028,67.5753,67.6846,20686.0
2018-04-18 12:20:00,74.31,74.34,74.25,74.25,19485.0,67.6754,67.7028,67.6208,67.6208,19485.0
2018-04-18 12:30:00,74.26,74.26,74.05,74.07,23643.0,67.6299,67.6299,67.4387,67.4569,23643.0
2018-04-18 12:40:00,74.07,74.22,74.07,74.18,33583.0,67.4569,67.5935,67.4569,67.5571,33583.0
2018-04-18 12:50:00,74.18,74.25,74.14,74.24,19413.0,67.5571,67.6208,67.5206,67.6117,19413.0
2018-04-18 13:00:00,74.24,74.3,74.21,74.23,21257.0,67.6117,67.6663,67.5844,67.6026,21257.0
2018-04-18 13:10:00,74.23,74.28,74.22,74.22,20606.0,67.6026,67.6481,67.5935,67.5935,20606.0
2018-04-18 13:20:00,74.22,74.25,74.16,74.2,28569.0,67.5935,67.6208,67.5388,67.5753,28569.0
2018-04-18 13:30:00,74.2,74.26,74.19,74.22,21395.0,67.5753,67.6299,67.5662,67.5935,21395.0
2018-04-18 13:40:00,74.21,74.21,74.02,74.02,20557.0,67.5844,67.5844,67.4113,67.4113,20557.0
2018-04-18 13:50:00,74.03,74.14,74.02,74.09,25500.0,67.4204,67.5206,67.4113,67.4751,25500.0
2018-04-18 14:00:00,74.09,74.23,74.09,74.17,41512.0,67.4751,67.6026,67.4751,67.5479,41512.0
2018-04-18 14:10:00,74.16,74.19,74.1,74.11,18094.0,67.5388,67.5662,67.4842,67.4933,18094.0
2018-04-18 14:20:00,74.11,74.15,74.1,74.13,18997.0,67.4933,67.5297,67.4842,67.5115,18997.0
2018-04-18 14:30:00,74.14,74.15,74.1,74.11,34697.0,67.5206,67.5297,67.4842,67.4933,34697.0
2018-04-18 14:40:00,74.11,74.22,74.1,74.22,42929.0,67.4933,67.5935,67.4842,67.5935,42929.0
2018-04-18 14:50:00,74.22,74.3,74.2,74.22,26267.0,67.5935,67.6663,67.5753,67.5935,26267.0
2018-04-18 15:00:00,74.22,74.32,74.21,74.27,21837.0,67.5935,67.6846,67.5844,67.639,21837.0
2018-04-18 15:10:00,74.28,74.32,74.24,74.3,28279.0,67.6481,67.6846,67.6117,67.6663,28279.0
2018-04-18 15:20:00,74.31,74.39,74.28,74.37,38029.0,67.6754,67.7483,67.6481,67.7301,38029.0
2018-04-18 15:30:00,74.36,74.38,74.3,74.32,86866.0,67.721,67.7392,67.6663,67.6846,86866.0
2018-04-18 15:40:00,74.31,74.36,74.29,74.32,117440.0,67.6754,67.721,67.6572,67.6846,117440.0
2018-04-18 15:50:00,74.31,74.34,74.29,74.32,304176.0,67.6754,67.7028,67.6572,67.6846,304176.0
2018-04-19 09:30:00,74.43,74.84,74.43,74.67,47848.0,67.7847,68.1581,67.7847,68.0033,47848.0
2018-04-19 09:40:00,74.71,74.82,74.64,74.82,38760.0,68.0397,68.1399,67.976,68.1399,38760.0
2018-04-19 09:50:00,74.81,74.88,74.72,74.88,23200.0,68.1308,68.1946,68.0488,68.1946,23200.0
2018-04-19 10:00:00,74.89,74.89,74.68,74.73,27909.0,68.2037,68.2037,68.0124,68.0579,27909.0
2018-04-19 10:10:00,74.72,74.92,74.7,74.89,26911.0,68.0488,68.231,68.0306,68.2037,26911.0
2018-04-19 10:20:00,74.85,75.03,74.81,74.98,25168.0,68.1672,68.3312,68.1308,68.2856,25168.0
2018-04-19 10:30:00,74.98,75.08,74.95,75.03,26303.0,68.2856,68.3767,68.2583,68.3312,26303.0
2018-04-19 10:40:00,75.0,75.0,74.87,74.93,58109.0,68.3038,68.3038,68.1854,68.2401,58109.0
2018-04-19 10:50:00,74.96,74.98,74.83,74.92,237448.0,68.2674,68.2856,68.149,68.231,237448.0
2018-04-19 11:00:00,74.92,74.92,74.73,74.82,29908.0,68.231,68.231,68.0579,68.1399,29908.0
2018-04-19 11:10:00,74.81,74.88,74.76,74.88,39587.0,68.1308,68.1946,68.0853,68.1946,39587.0
2018-04-19 11:20:00,74.87,74.9,74.8,74.9,14920.0,68.1854,68.2128,68.1217,68.2128,14920.0
2018-04-19 11:30:00,74.89,74.96,74.84,74.89,18808.0,68.2037,68.2674,68.1581,68.2037,18808.0
2018-04-19 11:40:00,74.89,74.97,74.87,74.97,20330.0,68.2037,68.2765,68.1854,68.2765,20330.0
2018-04-19 11:50:00,74.99,74.99,74.86,74.86,29579.0,68.2947,68.2947,68.1763,68.1763,29579.0
2018-04-19 12:00:00,74.87,74.93,74.81,74.88,64994.0,68.1854,68.2401,68.1308,68.1946,64994.0
2018-04-19 12:10:00,74.87,74.92,74.83,74.87,31417.0,68.1854,68.231,68.149,68.1854,31417.0
2018-04-19 12:20:00,74.88,74.92,74.85,74.92,47143.0,68.1946,68.231,68.1672,68.231,47143.0
2018-04-19 12:30:00,74.93,74.98,74.81,74.86,40379.0,68.2401,68.2856,68.1308,68.1763,40379.0
2018-04-19 12:40:00,74.85,74.87,74.74,74.78,67008.0,68.1672,68.1854,68.0671,68.1035,67008.0
2018-04-19 12:50:00,74.78,74.79,74.69,74.75,33592.0,68.1035,68.1126,68.0215,68.0762,33592.0
2018-04-19 13:00:00,74.74,74.75,74.62,74.64,63143.0,68.0671,68.0762,67.9578,67.976,63143.0
2018-04-19 13:10:00,74.63,74.65,74.5,74.51,42778.0,67.9669,67.9851,67.8485,67.8576,42778.0
2018-04-19 13:20:00,74.5,74.59,74.43,74.44,36851.0,67.8485,67.9304,67.7847,67.7938,36851.0
2018-04-19 13:30:00,74.44,74.59,74.42,74.56,51568.0,67.7938,67.9304,67.7756,67.9031,51568.0
2018-04-19 13:40:00,74.55,74.59,74.51,74.54,21540.0,67.894,67.9304,67.8576,67.8849,21540.0
2018-04-19 13:50:00,74.55,74.65,74.55,74.61,43224.0,67.894,67.9851,67.894,67.9487,43224.0
2018-04-19 14:00:00,74.6,74.67,74.58,74.59,67976.0,67.9396,68.0033,67.9213,67.9304,67976.0
2018-04-19 14:10:00,74.59,74.6,74.41,74.42,62488.0,67.9304,67.9396,67.7665,67.7756,62488.0
2018-04-19 14:20:00,74.41,74.48,74.36,74.45,86141.0,67.7665,67.8303,67.721,67.8029,86141.0
2018-04-19 14:30:00,74.45,74.54,74.43,74.53,61180.0,67.8029,67.8849,67.7847,67.8758,61180.0
2018-04-19 14:40:00,74.52,74.52,74.44,74.5,32690.0,67.8667,67.8667,67.7938,67.8485,32690.0
2018-04-19 14:50:00,74.48,74.61,74.44,74.6,61269.0,67.8303,67.9487,67.7938,67.9396,61269.0
2018-04-19 15:00:00,74.59,74.67,74.59,74.62,51941.0,67.9304,68.0033,67.9304,67.9578,51941.0
2018-04-19 15:10:00,74.59,74.59,74.46,74.53,50177.0,67.9304,67.9304,67.8121,67.8758,50177.0
2018-04-19 15:20:00,74.52,74.57,74.41,74.45,65394.0,67.8667,67.9122,67.7665,67.8029,65394.0
2018-04-19 15:30:00,74.45,74.8,74.4,74.63,104012.0,67.8029,68.1217,67.7574,67.9669,104012.0
2018-04-19 15:40:00,74.64,74.66,74.54,74.58,90603.0,67.976,67.9942,67.8849,67.9213,90603.0
2018-04-19 15:50:00,74.59,74.64,74.55,74.64,212368.0,67.9304,67.976,67.894,67.976,212368.0
2018-04-20 09:30:00,74.95,74.96,74.65,74.69,195156.0,68.2583,68.2674,67.9851,68.0215,195156.0
2018-04-20 09:40:00,74.68,74.81,74.33,74.44,25876.0,68.0124,68.1308,67.6937,67.7938,25876.0
2018-04-20 09:50:00,74.47,74.66,74.45,74.63,24469.0,67.8212,67.9942,67.8029,67.9669,24469.0
2018-04-20 10:00:00,74.64,74.78,74.57,74.76,20537.0,67.976,68.1035,67.9122,68.0853,20537.0
2018-04-20 10:10:00,74.73,74.79,74.65,74.79,16821.0,68.0579,68.1126,67.9851,68.1126,16821.0
2018-04-20 10:20:00,74.79,74.89,74.76,74.82,21354.0,68.1126,68.2037,68.0853,68.1399,21354.0
2018-04-20 10:30:00,74.83,74.83,74.65,74.77,16988.0,68.149,68.149,67.9851,68.0944,16988.0
2018-04-20 10:40:00,74.76,74.87,74.69,74.82,23365.0,68.0853,68.1854,68.0215,68.1399,23365.0
2018-04-20 10:50:00,74.8,74.83,74.65,74.67,22432.0,68.1217,68.149,67.9851,68.0033,22432.0
2018-04-20 11:00:00,74.66,74.67,74.33,74.35,32047.0,67.9942,68.0033,67.6937,67.7119,32047.0
2018-04-20 11:10:00,74.33,74.35,74.2,74.34,25270.0,67.6937,67.7119,67.5753,67.7028,25270.0
2018-04-20 11:20:00,74.37,74.42,74.25,74.27,42538.0,67.7301,67.7756,67.6208,67.639,42538.0
2018-04-20 11:30:00,74.28,74.55,74.28,74.54,19191.0,67.6481,67.894,67.6481,67.8849,19191.0
2018-04-20 11:40:00,74.54,74.62,74.52,74.56,19948.0,67.8849,67.9578,67.8667,67.9031,19948.0
2018-04-20 11:50:00,74.56,74.59,74.44,74.48,16133.0,67.9031,67.9304,67.7938,67.8303,16133.0
2018-04-20 12:00:00,74.49,74.53,74.42,74.51,19863.0,67.8394,67.8758,67.7756,67.8576,19863.0
2018-04-20 12:10:00,74.5,74.52,74.34,74.36,30752.0,67.8485,67.8667,67.7028,67.721,30752.0
2018-04-20 12:20:00,74.35,74.47,74.34,74.41,19817.0,67.7119,67.8212,67.7028,67.7665,19817.0
2018-04-20 12:30:00,74.41,74.43,74.3,74.33,22400.0,67.7665,67.7847,67.6663,67.6937,22400.0
2018-04-20 12:40:00,74.33,74.36,74.21,74.26,28463.0,67.6937,67.721,67.5844,67.6299,28463.0
2018-04-20 12:50:00,74.28,74.37,74.27,74.32,12301.0,67.6481,67.7301,67.639,67.6846,12301.0
2018-04-20 13:00:00,74.31,74.39,74.28,74.32,13281.0,67.6754,67.7483,67.6481,67.6846,13281.0
2018-04-20 13:10:00,74.31,74.45,74.29,74.44,15187.0,67.6754,67.8029,67.6572,67.7938,15187.0
2018-04-20 13:20:00,74.45,74.51,74.34,74.47,20001.0,67.8029,67.8576,67.7028,67.8212,20001.0
2018-04-20 13:30:00,74.48,74.56,74.43,74.55,11049.0,67.8303,67.9031,67.7847,67.894,11049.0
2018-04-20 13:40:00,74.54,74.57,74.52,74.54,17418.0,67.8849,67.9122,67.8667,67.8849,17418.0
2018-04-20 13:50:00,74.53,74.56,74.46,74.47,14705.0,67.8758,67.9031,67.8121,67.8212,14705.0
2018-04-20 14:00:00,74.47,74.5,74.39,74.49,45893.0,67.8212,67.8485,67.7483,67.8394,45893.0
2018-04-20 14:10:00,74.47,74.5,74.33,74.33,38834.0,67.8212,67.8485,67.6937,67.6937,38834.0
2018-04-20 14:20:00,74.34,74.42,74.31,74.41,52598.0,67.7028,67.7756,67.6754,67.7665,52598.0
2018-04-20 14:30:00,74.4,74.41,74.16,74.19,28357.0,67.7574,67.7665,67.5388,67.5662,28357.0
2018-04-20 14:40:00,74.2,74.26,74.13,74.18,29945.0,67.5753,67.6299,67.5115,67.5571,29945.0
2018-04-20 14:50:00,74.17,74.19,74.09,74.11,27839.0,67.5479,67.5662,67.4751,67.4933,27839.0
2018-04-20 15:00:00,74.11,74.11,73.95,73.98,43606.0,67.4933,67.4933,67.3476,67.3749,43606.0
2018-04-20 15:10:00,73.97,74.12,73.94,73.95,46772.0,67.3658,67.5024,67.3385,67.3476,46772.0
2018-04-20 15:20:00,73.94,74.1,73.93,74.1,45733.0,67.3385,67.4842,67.3294,67.4842,45733.0
2018-04-20 15:30:00,74.1,74.28,74.01,74.27,61120.0,67.4842,67.6481,67.4022,67.639,61120.0
2018-04-20 15:40:00,74.27,74.32,74.15,74.24,102866.0,67.639,67.6846,67.5297,67.6117,102866.0
2018-04-20 15:50:00,74.24,74.38,74.17,74.37,212123.0,67.6117,67.7392,67.5479,67.7301,212123.0
2018-04-23 09:30:00,74.36,74.44,73.88,73.96,53579.0,67.721,67.7938,67.2838,67.3567,53579.0
2018-04-23 09:40:00,73.95,74.18,73.84,73.92,28981.0,67.3476,67.5571,67.2474,67.3203,28981.0
2018-04-23 09:50:00,73.92,74.06,73.82,73.95,31103.0,67.3203,67.4478,67.2292,67.3476,31103.0
2018-04-23 10:00:00,73.99,74.09,73.73,73.75,31857.0,67.384,67.4751,67.1472,67.1654,31857.0
2018-04-23 10:10:00,73.78,73.82,73.66,73.72,40589.0,67.1928,67.2292,67.0835,67.1381,40589.0
2018-04-23 10:20:00,73.73,73.77,73.56,73.57,31138.0,67.1472,67.1837,66.9924,67.0015,31138.0
2018-04-23 10:30:00,73.56,73.72,73.51,73.64,40035.0,66.9924,67.1381,66.9469,67.0653,40035.0
2018-04-23 10:40:00,73.63,73.76,73.55,73.74,21607.0,67.0562,67.1746,66.9833,67.1563,21607.0
2018-04-23 10:50:00,73.73,73.75,73.6,73.64,14710.0,67.1472,67.1654,67.0288,67.0653,14710.0
2018-04-23 11:00:00,73.64,73.74,73.58,73.68,10407.0,67.0653,67.1563,67.0106,67.1017,10407.0
2018-04-23 11:10:00,73.7,73.84,73.69,73.75,15700.0,67.1199,67.2474,67.1108,67.1654,15700.0
2018-04-23 11:20:00,73.75,73.76,73.62,73.72,16373.0,67.1654,67.1746,67.0471,67.1381,16373.0
2018-04-23 11:30:00,73.71,73.76,73.63,73.67,21682.0,67.129,67.1746,67.0562,67.0926,21682.0
2018-04-23 11:40:00,73.66,73.82,73.64,73.64,12871.0,67.0835,67.2292,67.0653,67.0653,12871.0
2018-04-23 11:50:00,73.62,73.86,73.62,73.86,16464.0,67.0471,67.2656,67.0471,67.2656,16464.0
2018-04-23 12:00:00,73.89,73.93,73.78,73.82,11195.0,67.2929,67.3294,67.1928,67.2292,11195.0
2018-04-23 12:10:00,73.81,73.84,73.68,73.68,19908.0,67.2201,67.2474,67.1017,67.1017,19908.0
2018-04-23 12:20:00,73.68,73.72,73.65,73.66,13011.0,67.1017,67.1381,67.0744,67.0835,13011.0
2018-04-23 12:30:00,73.65,73.73,73.63,73.66,16386.0,67.0744,67.1472,67.0562,67.0835,16386.0
2018-04-23 12:40:00,73.68,73.72,73.59,73.61,37751.0,67.1017,67.1381,67.0197,67.0379,37751.0
2018-04-23 12:50:00,73.6,73.69,73.55,73.6,20882.0,67.0288,67.1108,66.9833,67.0288,20882.0
2018-04-23 13:00:00,73.58,73.69,73.58,73.6,13661.0,67.0106,67.1108,67.0106,67.0288,13661.0
2018-04-23 13:10:00,73.6,73.68,73.6,73.68,10915.0,67.0288,67.1017,67.0288,67.1017,10915.0
2018-04-23 13:20:00,73.69,73.72,73.64,73.65,12350.0,67.1108,67.1381,67.0653,67.0744,12350.0
2018-04-23 13:30:00,73.65,73.74,73.64,73.73,14786.0,67.0744,67.1563,67.0653,67.1472,14786.0
2018-04-23 13:40:00,73.72,73.74,73.65,73.72,19712.0,67.1381,67.1563,67.0744,67.1381,19712.0
2018-04-23 13:50:00,73.72,73.82,73.71,73.78,12473.0,67.1381,67.2292,67.129,67.1928,12473.0
2018-04-23 14:00:00,73.79,73.82,73.55,73.6,38121.0,67.2019,67.2292,66.9833,67.0288,38121.0
2018-04-23 14:10:00,73.6,73.66,73.54,73.64,43445.0,67.0288,67.0835,66.9742,67.0653,43445.0
2018-04-23 14:20:00,73.63,73.65,73.54,73.61,33568.0,67.0562,67.0744,66.9742,67.0379,33568.0
2018-04-23 14:30:00,73.57,73.63,73.54,73.6,21745.0,67.0015,67.0562,66.9742,67.0288,21745.0
2018-04-23 14:40:00,73.63,73.65,73.56,73.58,22558.0,67.0562,67.0744,66.9924,67.0106,22558.0
2018-04-23 14:50:00,73.58,73.59,73.47,73.57,23269.0,67.0106,67.0197,66.9104,67.0015,23269.0
2018-04-23 15:00:00,73.55,73.71,73.53,73.68,27453.0,66.9833,67.129,66.9651,67.1017,27453.0
2018-04-23 15:10:00,73.68,73.73,73.64,73.7,26135.0,67.1017,67.1472,67.0653,67.1199,26135.0
2018-04-23 15:20:00,73.71,73.77,73.69,73.77,23543.0,67.129,67.1837,67.1108,67.1837,23543.0
2018-04-23 15:30:00,73.77,73.78,73.68,73.7,50348.0,67.1837,67.1928,67.1017,67.1199,50348.0
2018-04-23 15:40:00,73.7,73.79,73.67,73.75,57958.0,67.1199,67.2019,67.0926,67.1654,57958.0
2018-04-23 15:50:00,73.75,73.94,73.74,73.91,122757.0,67.1654,67.3385,67.1563,67.3112,122757.0
2018-04-24 09:30:00,74.18,74.21,73.9,73.92,25311.0,67.5571,67.5844,67.3021,67.3203,25311.0
2018-04-24 09:40:00,73.97,74.31,73.97,74.24,21697.0,67.3658,67.6754,67.3658,67.6117,21697.0
2018-04-24 09:50:00,74.24,74.27,74.06,74.09,22508.0,67.6117,67.639,67.4478,67.4751,22508.0
2018-04-24 10:00:00,74.09,74.38,74.06,74.15,24238.0,67.4751,67.7392,67.4478,67.5297,24238.0
2018-04-24 10:10:00,74.19,74.25,74.05,74.08,26835.0,67.5662,67.6208,67.4387,67.466,26835.0
2018-04-24 10:20:00,74.08,74.17,73.99,74.07,25240.0,67.466,67.5479,67.384,67.4569,25240.0
2018-04-24 10:30:00,74.07,74.17,73.97,74.12,18475.0,67.4569,67.5479,67.3658,67.5024,18475.0
2018-04-24 10:40:00,74.12,74.22,74.09,74.17,12944.0,67.5024,67.5935,67.4751,67.5479,12944.0
2018-04-24 10:50:00,74.2,74.24,74.08,74.09,13422.0,67.5753,67.6117,67.466,67.4751,13422.0
2018-04-24 11:00:00,74.09,74.17,73.97,74.02,16271.0,67.4751,67.5479,67.3658,67.4113,16271.0
2018-04-24 11:10:00,74.04,74.07,73.89,74.0,36184.0,67.4296,67.4569,67.2929,67.3931,36184.0
2018-04-24 11:20:00,74.01,74.22,73.99,74.22,12048.0,67.4022,67.5935,67.384,67.5935,12048.0
2018-04-24 11:30:00,74.26,74.28,74.16,74.24,15279.0,67.6299,67.6481,67.5388,67.6117,15279.0
2018-04-24 11:40:00,74.25,74.32,74.16,74.2,11620.0,67.6208,67.6846,67.5388,67.5753,11620.0
2018-04-24 11:50:00,74.21,74.26,74.14,74.15,13586.0,67.5844,67.6299,67.5206,67.5297,13586.0
2018-04-24 12:00:00,74.12,74.17,73.96,73.98,32487.0,67.5024,67.5479,67.3567,67.3749,32487.0
2018-04-24 12:10:00,73.97,74.14,73.79,73.86,23093.0,67.3658,67.5206,67.2019,67.2656,23093.0
2018-04-24 12:20:00,73.88,74.06,73.83,73.88,41876.0,67.2838,67.4478,67.2383,67.2838,41876.0
2018-04-24 12:30:00,73.9,73.9,73.61,73.7,9773.0,67.3021,67.3021,67.0379,67.1199,9773.0
2018-04-24 12:40:00,73.69,73.73,73.59,73.73,25323.0,67.1108,67.1472,67.0197,67.1472,25323.0
2018-04-24 12:50:00,73.74,73.75,73.31,73.33,18593.0,67.1563,67.1654,66.7647,66.7829,18593.0
2018-04-24 13:00:00,73.3,73.51,73.3,73.51,35783.0,66.7556,66.9469,66.7556,66.9469,35783.0
2018-04-24 13:10:00,73.51,73.52,73.29,73.29,18014.0,66.9469,66.956,66.7465,66.7465,18014.0
2018-04-24 13:20:00,73.31,73.35,73.23,73.26,27457.0,66.7647,66.8012,66.6919,66.7192,27457.0
2018-04-24 13:30:00,73.26,73.3,73.07,73.07,34898.0,66.7192,66.7556,66.5462,66.5462,34898.0
2018-04-24 13:40:00,73.08,73.13,72.97,73.11,30173.0,66.5553,66.6008,66.4551,66.5826,30173.0
2018-04-24 13:50:00,73.1,73.1,72.89,72.99,30193.0,66.5735,66.5735,66.3822,66.4733,30193.0
2018-04-24 14:00:00,72.98,73.01,72.72,72.78,23976.0,66.4642,66.4915,66.2274,66.282,23976.0
2018-04-24 14:10:00,72.8,72.92,72.73,72.82,28090.0,66.3003,66.4095,66.2365,66.3185,28090.0
2018-04-24 14:20:00,72.83,72.96,72.69,72.7,32327.0,66.3276,66.446,66.2001,66.2092,32327.0
2018-04-24 14:30:00,72.7,72.84,72.56,72.56,27486.0,66.2092,66.3367,66.0817,66.0817,27486.0
2018-04-24 14:40:00,72.58,72.82,72.58,72.77,24858.0,66.0999,66.3185,66.0999,66.2729,24858.0
2018-04-24 14:50:00,72.8,72.92,72.69,72.84,31678.0,66.3003,66.4095,66.2001,66.3367,31678.0
2018-04-24 15:00:00,72.85,73.1,72.85,73.01,37550.0,66.3458,66.5735,66.3458,66.4915,37550.0
2018-04-24 15:10:00,72.99,73.12,72.89,72.9,66780.0,66.4733,66.5917,66.3822,66.3913,66780.0
2018-04-24 15:20:00,72.9,73.09,72.89,72.96,56963.0,66.3913,66.5644,66.3822,66.446,56963.0
2018-04-24 15:30:00,72.98,72.98,72.79,72.85,62305.0,66.4642,66.4642,66.2912,66.3458,62305.0
2018-04-24 15:40:00,72.85,73.09,72.71,73.04,134800.0,66.3458,66.5644,66.2183,66.5188,134800.0
2018-04-24 15:50:00,73.05,73.17,72.93,73.04,358839.0,66.5279,66.6372,66.4187,66.5188,358839.0
2018-04-25 09:30:00,72.95,73.19,72.86,73.14,35371.0,66.4369,66.6554,66.3549,66.6099,35371.0
2018-04-25 09:40:00,73.13,73.14,72.44,72.52,21202.0,66.6008,66.6099,65.9724,66.0453,21202.0
2018-04-25 09:50:00,72.51,72.77,72.46,72.58,11679.0,66.0362,66.2729,65.9906,66.0999,11679.0
2018-04-25 10:00:00,72.62,72.7,72.48,72.56,15813.0,66.1363,66.2092,66.0088,66.0817,15813.0
2018-04-25 10:10:00,72.57,72.68,72.51,72.59,34681.0,66.0908,66.191,66.0362,66.109,34681.0
2018-04-25 10:20:00,72.61,72.84,72.54,72.67,24949.0,66.1272,66.3367,66.0635,66.1819,24949.0
2018-04-25 10:30:00,72.67,72.9,72.66,72.77,12998.0,66.1819,66.3913,66.1728,66.2729,12998.0
2018-04-25 10:40:00,72.82,72.96,72.8,72.85,16292.0,66.3185,66.446,66.3003,66.3458,16292.0
2018-04-25 10:50:00,72.83,72.84,72.66,72.82,27118.0,66.3276,66.3367,66.1728,66.3185,27118.0
2018-04-25 11:00:00,72.8,72.86,72.69,72.72,15929.0,66.3003,66.3549,66.2001,66.2274,15929.0
2018-04-25 11:10:00,72.74,72.8,72.59,72.62,37147.0,66.2456,66.3003,66.109,66.1363,37147.0
2018-04-25 11:20:00,72.59,72.76,72.58,72.74,27886.0,66.109,66.2638,66.0999,66.2456,27886.0
2018-04-25 11:30:00,72.74,72.77,72.62,72.64,27016.0,66.2456,66.2729,66.1363,66.1545,27016.0
2018-04-25 11:40:00,72.63,72.83,72.61,72.68,65429.0,66.1454,66.3276,66.1272,66.191,65429.0
2018-04-25 11:50:00,72.66,72.83,72.62,72.69,20144.0,66.1728,66.3276,66.1363,66.2001,20144.0
2018-04-25 12:00:00,72.69,72.77,72.6,72.73,21109.0,66.2001,66.2729,66.1181,66.2365,21109.0
2018-04-25 12:10:00,72.69,72.76,72.62,72.69,23413.0,66.2001,66.2638,66.1363,66.2001,23413.0
2018-04-25 12:20:00,72.71,72.8,72.66,72.78,15263.0,66.2183,66.3003,66.1728,66.282,15263.0
2018-04-25 12:30:00,72.77,72.88,72.76,72.8,15138.0,66.2729,66.3731,66.2638,66.3003,15138.0
2018-04-25 12:40:00,72.81,72.88,72.75,72.83,12923.0,66.3094,66.3731,66.2547,66.3276,12923.0
2018-04-25 12:50:00,72.81,72.91,72.78,72.88,8191.0,66.3094,66.4004,66.282,66.3731,8191.0
2018-04-25 13:00:00,72.87,72.97,72.87,72.9,15324.0,66.364,66.4551,66.364,66.3913,15324.0
2018-04-25 13:10:00,72.89,72.91,72.73,72.74,10632.0,66.3822,66.4004,66.2365,66.2456,10632.0
2018-04-25 13:20:00,72.74,72.79,72.73,72.76,6974.0,66.2456,66.2912,66.2365,66.2638,6974.0
2018-04-25 13:30:00,72.77,72.98,72.76,72.87,10504.0,66.2729,66.4642,66.2638,66.364,10504.0
2018-04-25 13:40:00,72.87,72.94,72.83,72.85,7975.0,66.364,66.4278,66.3276,66.3458,7975.0
2018-04-25 13:50:00,72.82,72.97,72.8,72.95,9960.0,66.3185,66.4551,66.3003,66.4369,9960.0
2018-04-25 14:00:00,72.97,73.02,72.88,72.9,13307.0,66.4551,66.5006,66.3731,66.3913,13307.0
2018-04-25 14:10:00,72.88,72.97,72.84,72.92,9176.0,66.3731,66.4551,66.3367,66.4095,9176.0
2018-04-25 14:20:00,72.92,72.96,72.71,72.79,32178.0,66.4095,66.446,66.2183,66.2912,32178.0
2018-04-25 14:30:00,72.79,72.99,72.74,72.95,32318.0,66.2912,66.4733,66.2456,66.4369,32318.0
2018-04-25 14:40:00,72.97,73.14,72.94,73.14,14581.0,66.4551,66.6099,66.4278,66.6099,14581.0
2018-04-25 14:50:00,73.13,73.29,73.04,73.29,14512.0,66.6008,66.7465,66.5188,66.7465,14512.0
2018-04-25 15:00:00,73.29,73.31,73.16,73.18,31684.0,66.7465,66.7647,66.6281,66.6463,31684.0
2018-04-25 15:10:00,73.18,73.28,73.17,73.17,15513.0,66.6463,66.7374,66.6372,66.6372,15513.0
2018-04-25 15:20:00,73.18,73.22,73.14,73.2,16946.0,66.6463,66.6828,66.6099,66.6645,16946.0
2018-04-25 15:30:00,73.19,73.24,73.04,73.05,57171.0,66.6554,66.701,66.5188,66.5279,57171.0
2018-04-25 15:40:00,73.05,73.09,72.93,72.99,110340.0,66.5279,66.5644,66.4187,66.4733,110340.0
2018-04-25 15:50:00,73.0,73.23,72.98,73.2,136836.0,66.4824,66.6919,66.4642,66.6645,136836.0
2018-04-26 09:30:00,73.35,73.49,73.0,73.45,52202.0,66.8012,66.9287,66.4824,66.8922,52202.0
2018-04-26 09:40:00,73.46,73.46,72.71,72.73,60814.0,66.9013,66.9013,66.2183,66.2365,60814.0
2018-04-26 09:50:00,72.74,72.77,72.45,72.46,60608.0,66.2456,66.2729,65.9815,65.9906,60608.0
2018-04-26 10:00:00,72.5,72.78,72.42,72.69,58998.0,66.027,66.282,65.9542,66.2001,58998.0
2018-04-26 10:10:00,72.69,72.83,72.59,72.83,76547.0,66.2001,66.3276,66.109,66.3276,76547.0
2018-04-26 10:20:00,72.81,73.04,72.8,72.96,47758.0,66.3094,66.5188,66.3003,66.446,47758.0
2018-04-26 10:30:00,72.98,73.09,72.93,73.09,52450.0,66.4642,66.5644,66.4187,66.5644,52450.0
2018-04-26 10:40:00,73.07,73.08,72.88,72.98,21631.0,66.5462,66.5553,66.3731,66.4642,21631.0
2018-04-26 10:50:00,73.0,73.35,73.0,73.27,30665.0,66.4824,66.8012,66.4824,66.7283,30665.0
2018-04-26 11:00:00,73.27,73.35,73.19,73.22,38418.0,66.7283,66.8012,66.6554,66.6828,38418.0
2018-04-26 11:10:00,73.23,73.28,73.03,73.15,30819.0,66.6919,66.7374,66.5097,66.619,30819.0
2018-04-26 11:20:00,73.14,73.16,73.01,73.07,43146.0,66.6099,66.6281,66.4915,66.5462,43146.0
2018-04-26 11:30:00,73.06,73.21,73.04,73.21,35610.0,66.537,66.6737,66.5188,66.6737,35610.0
2018-04-26 11:40:00,73.23,73.25,73.11,73.24,25562.0,66.6919,66.7101,66.5826,66.701,25562.0
2018-04-26 11:50:00,73.24,73.42,73.19,73.42,30281.0,66.701,66.8649,66.6554,66.8649,30281.0
2018-04-26 12:00:00,73.42,73.44,73.23,73.4,40369.0,66.8649,66.8831,66.6919,66.8467,40369.0
2018-04-26 12:10:00,73.4,73.44,73.3,73.43,22886.0,66.8467,66.8831,66.7556,66.874,22886.0
2018-04-26 12:20:00,73.44,73.52,73.41,73.45,38672.0,66.8831,66.956,66.8558,66.8922,38672.0
2018-04-26 12:30:00,73.45,73.48,73.39,73.4,27720.0,66.8922,66.9195,66.8376,66.8467,27720.0
2018-04-26 12:40:00,73.42,73.57,73.38,73.38,83839.0,66.8649,67.0015,66.8285,66.8285,83839.0
2018-04-26 12:50:00,73.4,73.49,73.34,73.44,26078.0,66.8467,66.9287,66.792,66.8831,26078.0
2018-04-26 13:00:00,73.43,73.61,73.43,73.61,18916.0,66.874,67.0379,66.874,67.0379,18916.0
2018-04-26 13:10:00,73.61,73.71,73.57,73.58,33030.0,67.0379,67.129,67.0015,67.0106,33030.0
2018-04-26 13:20:00,73.58,73.65,73.5,73.51,28812.0,67.0106,67.0744,66.9378,66.9469,28812.0
2018-04-26 13:30:00,73.5,73.57,73.48,73.49,25389.0,66.9378,67.0015,66.9195,66.9287,25389.0
2018-04-26 13:40:00,73.51,73.53,73.43,73.52,23331.0,66.9469,66.9651,66.874,66.956,23331.0
2018-04-26 13:50:00,73.51,73.51,73.42,73.45,32125.0,66.9469,66.9469,66.8649,66.8922,32125.0
2018-04-26 14:00:00,73.44,73.48,73.39,73.44,25438.0,66.8831,66.9195,66.8376,66.8831,25438.0
2018-04-26 14:10:00,73.46,73.54,73.44,73.45,26362.0,66.9013,66.9742,66.8831,66.8922,26362.0
2018-04-26 14:20:00,73.44,73.47,73.38,73.38,29572.0,66.8831,66.9104,66.8285,66.8285,29572.0
2018-04-26 14:30:00,73.38,73.41,73.33,73.41,34209.0,66.8285,66.8558,66.7829,66.8558,34209.0
2018-04-26 14:40:00,73.41,73.53,73.4,73.49,81087.0,66.8558,66.9651,66.8467,66.9287,81087.0
2018-04-26 14:50:00,73.49,73.6,73.49,73.54,19389.0,66.9287,67.0288,66.9287,66.9742,19389.0
2018-04-26 15:00:00,73.55,73.7,73.49,73.49,62416.0,66.9833,67.1199,66.9287,66.9287,62416.0
2018-04-26 15:10:00,73.49,73.52,73.35,73.36,68363.0,66.9287,66.956,66.8012,66.8103,68363.0
2018-04-26 15:20:00,73.37,73.37,73.17,73.18,78884.0,66.8194,66.8194,66.6372,66.6463,78884.0
2018-04-26 15:30:00,73.18,73.25,73.03,73.03,104505.0,66.6463,66.7101,66.5097,66.5097,104505.0
2018-04-26 15:40:00,73.04,73.13,73.02,73.04,123078.0,66.5188,66.6008,66.5006,66.5188,123078.0
2018-04-26 15:50:00,73.05,73.09,72.93,72.98,207416.0,66.5279,66.5644,66.4187,66.4642,207416.0
2018-04-27 09:30:00,73.04,73.05,72.6,72.75,50461.0,66.5188,66.5279,66.1181,66.2547,50461.0
2018-04-27 09:40:00,72.84,72.97,72.67,72.87,28570.0,66.3367,66.4551,66.1819,66.364,28570.0
2018-04-27 09:50:00,72.89,73.01,72.8,72.97,124785.0,66.3822,66.4915,66.3003,66.4551,124785.0
2018-04-27 10:00:00,72.95,73.18,72.92,73.01,29207.0,66.4369,66.6463,66.4095,66.4915,29207.0
2018-04-27 10:10:00,72.99,73.05,72.88,72.91,29813.0,66.4733,66.5279,66.3731,66.4004,29813.0
2018-04-27 10:20:00,72.91,73.02,72.71,72.77,44248.0,66.4004,66.5006,66.2183,66.2729,44248.0
2018-04-27 10:30:00,72.77,72.83,72.74,72.79,19943.0,66.2729,66.3276,66.2456,66.2912,19943.0
2018-04-27 10:40:00,72.81,72.84,72.65,72.67,25297.0,66.3094,66.3367,66.1637,66.1819,25297.0
2018-04-27 10:50:00,72.67,72.73,72.51,72.54,76764.0,66.1819,66.2365,66.0362,66.0635,76764.0
2018-04-27 11:00:00,72.53,72.6,72.43,72.46,42474.0,66.0544,66.1181,65.9633,65.9906,42474.0
2018-04-27 11:10:00,72.45,72.52,72.35,72.4,37731.0,65.9815,66.0453,65.8904,65.936,37731.0
2018-04-27 11:20:00,72.37,72.53,72.37,72.53,19230.0,65.9087,66.0544,65.9087,66.0544,19230.0
2018-04-27 11:30:00,72.51,72.64,72.45,72.57,18130.0,66.0362,66.1545,65.9815,66.0908,18130.0
2018-04-27 11:40:00,72.57,72.57,72.4,72.4,16086.0,66.0908,66.0908,65.936,65.936,16086.0
2018-04-27 11:50:00,72.39,72.5,72.39,72.45,18959.0,65.9269,66.027,65.9269,65.9815,18959.0
2018-04-27 12:00:00,72.46,72.6,72.46,72.57,16953.0,65.9906,66.1181,65.9906,66.0908,16953.0
2018-04-27 12:10:00,72.58,72.61,72.52,72.56,17622.0,66.0999,66.1272,66.0453,66.0817,17622.0
2018-04-27 12:20:00,72.56,72.6,72.52,72.57,15275.0,66.0817,66.1181,66.0453,66.0908,15275.0
2018-04-27 12:30:00,72.56,72.61,72.51,72.6,33040.0,66.0817,66.1272,66.0362,66.1181,33040.0
2018-04-27 12:40:00,72.6,72.62,72.54,72.6,73990.0,66.1181,66.1363,66.0635,66.1181,73990.0
2018-04-27 12:50:00,72.61,72.81,72.59,72.8,24700.0,66.1272,66.3094,66.109,66.3003,24700.0
2018-04-27 13:00:00,72.8,72.84,72.75,72.79,13841.0,66.3003,66.3367,66.2547,66.2912,13841.0
2018-04-27 13:10:00,72.8,72.89,72.8,72.89,12023.0,66.3003,66.3822,66.3003,66.3822,12023.0
2018-04-27 13:20:00,72.88,72.88,72.78,72.85,12895.0,66.3731,66.3731,66.282,66.3458,12895.0
2018-04-27 13:30:00,72.85,72.92,72.85,72.88,12439.0,66.3458,66.4095,66.3458,66.3731,12439.0
2018-04-27 13:40:00,72.89,72.92,72.87,72.87,8302.0,66.3822,66.4095,66.364,66.364,8302.0
2018-04-27 13:50:00,72.86,72.89,72.83,72.87,13559.0,66.3549,66.3822,66.3276,66.364,13559.0
2018-04-27 14:00:00,72.88,72.88,72.73,72.75,15562.0,66.3731,66.3731,66.2365,66.2547,15562.0
2018-04-27 14:10:00,72.75,72.81,72.7,72.7,17809.0,66.2547,66.3094,66.2092,66.2092,17809.0
2018-04-27 14:20:00,72.71,72.76,72.7,72.75,17423.0,66.2183,66.2638,66.2092,66.2547,17423.0
2018-04-27 14:30:00,72.75,72.8,72.72,72.73,23193.0,66.2547,66.3003,66.2274,66.2365,23193.0
2018-04-27 14:40:00,72.73,72.75,72.67,72.68,18502.0,66.2365,66.2547,66.1819,66.191,18502.0
2018-04-27 14:50:00,72.69,72.75,72.66,72.73,21852.0,66.2001,66.2547,66.1728,66.2365,21852.0
2018-04-27 15:00:00,72.72,72.81,72.67,72.72,35352.0,66.2274,66.3094,66.1819,66.2274,35352.0
2018-04-27 15:10:00,72.72,72.75,72.67,72.7,48109.0,66.2274,66.2547,66.1819,66.2092,48109.0
2018-04-27 15:20:00,72.7,72.7,72.62,72.67,42597.0,66.2092,66.2092,66.1363,66.1819,42597.0
2018-04-27 15:30:00,72.66,72.81,72.66,72.81,49306.0,66.1728,66.3094,66.1728,66.3094,49306.0
2018-04-27 15:40:00,72.8,72.87,72.73,72.83,77115.0,66.3003,66.364,66.2365,66.3276,77115.0
2018-04-27 15:50:00,72.83,72.83,72.7,72.72,187573.0,66.3276,66.3276,66.2092,66.2274,187573.0
2018-04-30 09:30:00,72.9,73.42,72.9,73.42,20556.0,66.3913,66.8649,66.3913,66.8649,20556.0
2018-04-30 09:40:00,73.42,73.77,73.42,73.59,22816.0,66.8649,67.1837,66.8649,67.0197,22816.0
2018-04-30 09:50:00,73.6,73.71,73.47,73.52,24339.0,67.0288,67.129,66.9104,66.956,24339.0
2018-04-30 10:00:00,73.47,73.6,73.37,73.37,25711.0,66.9104,67.0288,66.8194,66.8194,25711.0
2018-04-30 10:10:00,73.36,73.4,73.14,73.18,29661.0,66.8103,66.8467,66.6099,66.6463,29661.0
2018-04-30 10:20:00,73.17,73.21,73.05,73.21,30559.0,66.6372,66.6737,66.5279,66.6737,30559.0
2018-04-30 10:30:00,73.19,73.37,73.16,73.36,22191.0,66.6554,66.8194,66.6281,66.8103,22191.0
2018-04-30 10:40:00,73.35,73.49,73.35,73.49,13491.0,66.8012,66.9287,66.8012,66.9287,13491.0
2018-04-30 10:50:00,73.51,73.52,73.4,73.41,20456.0,66.9469,66.956,66.8467,66.8558,20456.0
2018-04-30 11:00:00,73.43,73.45,73.3,73.42,44220.0,66.874,66.8922,66.7556,66.8649,44220.0
2018-04-30 11:10:00,73.44,73.5,73.38,73.43,23380.0,66.8831,66.9378,66.8285,66.874,23380.0
2018-04-30 11:20:00,73.42,73.44,73.31,73.37,20480.0,66.8649,66.8831,66.7647,66.8194,20480.0
2018-04-30 11:30:00,73.37,73.38,73.26,73.26,34499.0,66.8194,66.8285,66.7192,66.7192,34499.0
2018-04-30 11:40:00,73.25,73.25,73.13,73.13,24423.0,66.7101,66.7101,66.6008,66.6008,24423.0
2018-04-30 11:50:00,73.13,73.17,73.08,73.14,16885.0,66.6008,66.6372,66.5553,66.6099,16885.0
2018-04-30 12:00:00,73.13,73.16,73.05,73.05,18101.0,66.6008,66.6281,66.5279,66.5279,18101.0
2018-04-30 12:10:00,73.04,73.07,72.9,72.96,14985.0,66.5188,66.5462,66.3913,66.446,14985.0
2018-04-30 12:20:00,72.95,73.08,72.95,73.08,7793.0,66.4369,66.5553,66.4369,66.5553,7793.0
2018-04-30 12:30:00,73.07,73.07,72.95,72.99,9220.0,66.5462,66.5462,66.4369,66.4733,9220.0
2018-04-30 12:40:00,72.97,73.04,72.91,72.92,14867.0,66.4551,66.5188,66.4004,66.4095,14867.0
2018-04-30 12:50:00,72.92,72.97,72.82,72.91,9771.0,66.4095,66.4551,66.3185,66.4004,9771.0
2018-04-30 13:00:00,72.92,73.02,72.92,72.95,12344.0,66.4095,66.5006,66.4095,66.4369,12344.0
2018-04-30 13:10:00,72.96,72.97,72.83,72.88,13704.0,66.446,66.4551,66.3276,66.3731,13704.0
2018-04-30 13:20:00,72.87,72.96,72.86,72.92,9903.0,66.364,66.446,66.3549,66.4095,9903.0
2018-04-30 13:30:00,72.92,73.04,72.88,73.02,12573.0,66.4095,66.5188,66.3731,66.5006,12573.0
2018-04-30 13:40:00,73.02,73.07,73.01,73.05,26134.0,66.5006,66.5462,66.4915,66.5279,26134.0
2018-04-30 13:50:00,73.05,73.06,72.98,73.04,19026.0,66.5279,66.537,66.4642,66.5188,19026.0
2018-04-30 14:00:00,73.04,73.04,72.81,72.81,44233.0,66.5188,66.5188,66.3094,66.3094,44233.0
2018-04-30 14:10:00,72.85,72.98,72.8,72.89,14823.0,66.3458,66.4642,66.3003,66.3822,14823.0
2018-04-30 14:20:00,72.91,73.06,72.91,73.03,10429.0,66.4004,66.537,66.4004,66.5097,10429.0
2018-04-30 14:30:00,73.01,73.04,72.96,72.96,12842.0,66.4915,66.5188,66.446,66.446,12842.0
2018-04-30 14:40:00,72.97,72.99,72.91,72.97,10815.0,66.4551,66.4733,66.4004,66.4551,10815.0
2018-04-30 14:50:00,72.95,73.03,72.95,72.98,17984.0,66.4369,66.5097,66.4369,66.4642,17984.0
2018-04-30 15:00:00,72.98,72.99,72.88,72.92,21981.0,66.4642,66.4733,66.3731,66.4095,21981.0
2018-04-30 15:10:00,72.92,73.0,72.91,73.0,27708.0,66.4095,66.4824,66.4004,66.4824,27708.0
2018-04-30 15:20:00,73.0,73.01,72.74,72.79,33049.0,66.4824,66.4915,66.2456,66.2912,33049.0
2018-04-30 15:30:00,72.79,72.92,72.78,72.92,39471.0,66.2912,66.4095,66.282,66.4095,39471.0
2018-04-30 15:40:00,72.94,72.94,72.75,72.78,63763.0,66.4278,66.4278,66.2547,66.282,63763.0
2018-04-30 15:50:00,72.77,72.77,72.45,72.45,179453.0,66.2729,66.2729,65.9815,65.9815,179453.0
2018-05-01 09:30:00,72.24,72.42,72.04,72.13,38414.0,65.7903,65.9542,65.6081,65.6901,38414.0
2018-05-01 09:40:00,72.14,72.32,72.14,72.28,48363.0,65.6992,65.8631,65.6992,65.8267,48363.0
2018-05-01 09:50:00,72.3,72.38,72.26,72.34,25715.0,65.8449,65.9178,65.8085,65.8813,25715.0
2018-05-01 10:00:00,72.33,72.39,72.28,72.32,136236.0,65.8722,65.9269,65.8267,65.8631,136236.0
2018-05-01 10:10:00,72.33,72.44,72.31,72.41,21490.0,65.8722,65.9724,65.854,65.9451,21490.0
2018-05-01 10:20:00,72.41,72.43,72.28,72.33,18884.0,65.9451,65.9633,65.8267,65.8722,18884.0
2018-05-01 10:30:00,72.33,72.4,72.26,72.38,19826.0,65.8722,65.936,65.8085,65.9178,19826.0
2018-05-01 10:40:00,72.39,72.41,72.34,72.35,27548.0,65.9269,65.9451,65.8813,65.8904,27548.0
2018-05-01 10:50:00,72.35,72.4,72.26,72.29,35494.0,65.8904,65.936,65.8085,65.8358,35494.0
2018-05-01 11:00:00,72.28,72.29,72.1,72.22,40399.0,65.8267,65.8358,65.6628,65.772,40399.0
2018-05-01 11:10:00,72.23,72.24,72.15,72.22,50316.0,65.7812,65.7903,65.7083,65.772,50316.0
2018-05-01 11:20:00,72.24,72.32,72.22,72.29,38360.0,65.7903,65.8631,65.772,65.8358,38360.0
2018-05-01 11:30:00,72.29,72.35,72.26,72.28,27461.0,65.8358,65.8904,65.8085,65.8267,27461.0
2018-05-01 11:40:00,72.27,72.33,72.19,72.2,27389.0,65.8176,65.8722,65.7447,65.7538,27389.0
2018-05-01 11:50:00,72.19,72.22,72.06,72.07,18747.0,65.7447,65.772,65.6263,65.6354,18747.0
2018-05-01 12:00:00,72.06,72.1,71.95,72.0,26264.0,65.6263,65.6628,65.5262,65.5717,26264.0
2018-05-01 12:10:00,72.0,72.08,71.96,72.07,19923.0,65.5717,65.6445,65.5353,65.6354,19923.0
2018-05-01 12:20:00,72.06,72.1,72.03,72.09,17840.0,65.6263,65.6628,65.599,65.6537,17840.0
2018-05-01 12:30:00,72.09,72.12,72.04,72.04,22918.0,65.6537,65.681,65.6081,65.6081,22918.0
2018-05-01 12:40:00,72.04,72.07,71.92,71.93,21657.0,65.6081,65.6354,65.4988,65.5079,21657.0
2018-05-01 12:50:00,71.93,71.96,71.85,71.92,26796.0,65.5079,65.5353,65.4351,65.4988,26796.0
2018-05-01 13:00:00,71.91,71.91,71.71,71.73,37849.0,65.4897,65.4897,65.3076,65.3258,37849.0
2018-05-01 13:10:00,71.74,71.8,71.68,71.71,25185.0,65.3349,65.3895,65.2803,65.3076,25185.0
2018-05-01 13:20:00,71.71,71.73,71.66,71.68,33450.0,65.3076,65.3258,65.262,65.2803,33450.0
2018-05-01 13:30:00,71.68,71.78,71.68,71.7,41063.0,65.2803,65.3713,65.2803,65.2985,41063.0
2018-05-01 13:40:00,71.71,72.04,71.68,71.99,73170.0,65.3076,65.6081,65.2803,65.5626,73170.0
2018-05-01 13:50:00,71.97,72.14,71.96,72.14,16734.0,65.5444,65.6992,65.5353,65.6992,16734.0
2018-05-01 14:00:00,72.15,72.2,72.09,72.1,23137.0,65.7083,65.7538,65.6537,65.6628,23137.0
2018-05-01 14:10:00,72.11,72.2,72.11,72.18,22843.0,65.6719,65.7538,65.6719,65.7356,22843.0
2018-05-01 14:20:00,72.19,72.26,72.18,72.24,35436.0,65.7447,65.8085,65.7356,65.7903,35436.0
2018-05-01 14:30:00,72.25,72.25,72.06,72.13,24511.0,65.7994,65.7994,65.6263,65.6901,24511.0
2018-05-01 14:40:00,72.14,72.36,72.14,72.34,79409.0,65.6992,65.8995,65.6992,65.8813,79409.0
2018-05-01 14:50:00,72.33,72.36,72.25,72.33,31688.0,65.8722,65.8995,65.7994,65.8722,31688.0
2018-05-01 15:00:00,72.34,72.36,72.25,72.3,26608.0,65.8813,65.8995,65.7994,65.8449,26608.0
2018-05-01 15:10:00,72.3,72.3,72.18,72.19,39961.0,65.8449,65.8449,65.7356,65.7447,39961.0
2018-05-01 15:20:00,72.19,72.23,72.06,72.11,45897.0,65.7447,65.7812,65.6263,65.6719,45897.0
2018-05-01 15:30:00,72.12,72.18,72.07,72.12,122847.0,65.681,65.7356,65.6354,65.681,122847.0
2018-05-01 15:40:00,72.12,72.33,72.11,72.31,85429.0,65.681,65.8722,65.6719,65.854,85429.0
2018-05-01 15:50:00,72.32,72.42,72.3,72.32,209711.0,65.8631,65.9542,65.8449,65.8631,209711.0
2018-05-02 09:30:00,72.33,72.57,72.13,72.4,53112.0,65.8722,66.0908,65.6901,65.936,53112.0
2018-05-02 09:40:00,72.47,72.71,72.44,72.65,48313.0,65.9997,66.2183,65.9724,66.1637,48313.0
2018-05-02 09:50:00,72.66,72.76,72.46,72.52,43299.0,66.1728,66.2638,65.9906,66.0453,43299.0
2018-05-02 10:00:00,72.52,72.64,72.47,72.5,58596.0,66.0453,66.1545,65.9997,66.027,58596.0
2018-05-02 10:10:00,72.5,72.7,72.45,72.65,37128.0,66.027,66.2092,65.9815,66.1637,37128.0
2018-05-02 10:20:00,72.61,72.63,72.35,72.52,74088.0,66.1272,66.1454,65.8904,66.0453,74088.0
2018-05-02 10:30:00,72.48,72.53,72.41,72.51,46183.0,66.0088,66.0544,65.9451,66.0362,46183.0
2018-05-02 10:40:00,72.51,72.51,72.33,72.34,31959.0,66.0362,66.0362,65.8722,65.8813,31959.0
2018-05-02 10:50:00,72.33,72.51,72.23,72.49,85485.0,65.8722,66.0362,65.7812,66.0179,85485.0
2018-05-02 11:00:00,72.49,72.61,72.47,72.61,45989.0,66.0179,66.1272,65.9997,66.1272,45989.0
2018-05-02 11:10:00,72.62,72.72,72.54,72.62,76737.0,66.1363,66.2274,66.0635,66.1363,76737.0
2018-05-02 11:20:00,72.62,72.62,72.49,72.54,60566.0,66.1363,66.1363,66.0179,66.0635,60566.0
2018-05-02 11:30:00,72.53,72.57,72.47,72.57,44822.0,66.0544,66.0908,65.9997,66.0908,44822.0
2018-05-02 11:40:00,72.58,72.6,72.41,72.43,47542.0,66.0999,66.1181,65.9451,65.9633,47542.0
2018-05-02 11:50:00,72.43,72.67,72.42,72.66,46313.0,65.9633,66.1819,65.9542,66.1728,46313.0
2018-05-02 12:00:00,72.65,72.72,72.59,72.68,90579.0,66.1637,66.2274,66.109,66.191,90579.0
2018-05-02 12:10:00,72.69,72.91,72.68,72.83,88615.0,66.2001,66.4004,66.191,66.3276,88615.0
2018-05-02 12:20:00,72.83,72.96,72.81,72.85,34915.0,66.3276,66.446,66.3094,66.3458,34915.0
2018-05-02 12:30:00,72.84,72.98,72.83,72.87,33920.0,66.3367,66.4642,66.3276,66.364,33920.0
2018-05-02 12:40:00,72.88,73.0,72.85,72.93,26789.0,66.3731,66.4824,66.3458,66.4187,26789.0
2018-05-02 12:50:00,72.92,72.98,72.89,72.93,28282.0,66.4095,66.4642,66.3822,66.4187,28282.0
2018-05-02 13:00:00,72.94,73.05,72.94,73.02,23327.0,66.4278,66.5279,66.4278,66.5006,23327.0
2018-05-02 13:10:00,73.03,73.04,72.85,72.89,45312.0,66.5097,66.5188,66.3458,66.3822,45312.0
2018-05-02 13:20:00,72.91,72.97,72.85,72.93,33246.0,66.4004,66.4551,66.3458,66.4187,33246.0
2018-05-02 13:30:00,72.92,72.95,72.87,72.95,30985.0,66.4095,66.4369,66.364,66.4369,30985.0
2018-05-02 13:40:00,72.96,73.0,72.89,72.89,39831.0,66.446,66.4824,66.3822,66.3822,39831.0
2018-05-02 13:50:00,72.89,72.94,72.87,72.91,69940.0,66.3822,66.4278,66.364,66.4004,69940.0
2018-05-02 14:00:00,72.9,73.0,72.75,72.8,80980.0,66.3913,66.4824,66.2547,66.3003,80980.0
2018-05-02 14:10:00,72.81,72.86,72.73,72.74,46236.0,66.3094,66.3549,66.2365,66.2456,46236.0
2018-05-02 14:20:00,72.75,72.85,72.69,72.82,52678.0,66.2547,66.3458,66.2001,66.3185,52678.0
2018-05-02 14:30:00,72.83,72.9,72.75,72.77,36956.0,66.3276,66.3913,66.2547,66.2729,36956.0
2018-05-02 14:40:00,72.78,72.87,72.77,72.83,59571.0,66.282,66.364,66.2729,66.3276,59571.0
2018-05-02 14:50:00,72.85,72.86,72.71,72.71,37900.0,66.3458,66.3549,66.2183,66.2183,37900.0
2018-05-02 15:00:00,72.73,72.74,72.59,72.69,43770.0,66.2365,66.2456,66.109,66.2001,43770.0
2018-05-02 15:10:00,72.69,72.69,72.41,72.43,52438.0,66.2001,66.2001,65.9451,65.9633,52438.0
2018-05-02 15:20:00,72.42,72.47,72.34,72.45,82709.0,65.9542,65.9997,65.8813,65.9815,82709.0
2018-05-02 15:30:00,72.45,72.45,72.23,72.3,77878.0,65.9815,65.9815,65.7812,65.8449,77878.0
2018-05-02 15:40:00,72.3,72.39,72.21,72.38,118594.0,65.8449,65.9269,65.7629,65.9178,118594.0
2018-05-02 15:50:00,72.37,72.41,72.18,72.37,223416.0,65.9087,65.9451,65.7356,65.9087,223416.0
2018-05-03 09:30:00,72.0,72.0,69.3,70.43,373204.0,65.5717,65.5717,63.1127,64.1419,373204.0
2018-05-03 09:40:00,70.5,70.5,69.54,69.75,308059.0,64.2056,64.2056,63.3313,63.5226,308059.0
2018-05-03 09:50:00,69.68,69.98,69.51,69.6,293175.0,63.4588,63.732,63.304,63.386,293175.0
2018-05-03 10:00:00,69.61,69.64,68.88,69.15,306214.0,63.3951,63.4224,62.7302,62.9761,306214.0
2018-05-03 10:10:00,69.16,69.16,68.72,68.73,118378.0,62.9852,62.9852,62.5845,62.5936,118378.0
2018-05-03 10:20:00,68.74,68.92,68.19,68.38,262941.0,62.6027,62.7667,62.1019,62.2749,262941.0
2018-05-03 10:30:00,68.41,68.5,67.82,68.06,317861.0,62.3022,62.3842,61.7649,61.9835,317861.0
2018-05-03 10:40:00,68.06,68.46,67.9,68.37,160491.0,61.9835,62.3477,61.8377,62.2658,160491.0
2018-05-03 10:50:00,68.39,68.39,67.7,68.01,420993.0,62.284,62.284,61.6556,61.9379,420993.0
2018-05-03 11:00:00,67.98,69.0,67.95,68.99,337837.0,61.9106,62.8395,61.8833,62.8304,337837.0
2018-05-03 11:10:00,68.95,69.24,68.78,68.92,141272.0,62.794,63.0581,62.6392,62.7667,141272.0
2018-05-03 11:20:00,68.94,69.02,68.36,68.41,129833.0,62.7849,62.8577,62.2567,62.3022,129833.0
2018-05-03 11:30:00,68.41,68.79,68.41,68.53,90757.0,62.3022,62.6483,62.3022,62.4115,90757.0
2018-05-03 11:40:00,68.52,68.61,68.42,68.57,73828.0,62.4024,62.4844,62.3113,62.4479,73828.0
2018-05-03 11:50:00,68.56,68.85,68.56,68.72,66916.0,62.4388,62.7029,62.4388,62.5845,66916.0
2018-05-03 12:00:00,68.72,69.13,68.71,69.01,65483.0,62.5845,62.9579,62.5754,62.8486,65483.0
2018-05-03 12:10:00,69.02,69.02,68.87,68.92,102349.0,62.8577,62.8577,62.7211,62.7667,102349.0
2018-05-03 12:20:00,68.92,69.02,68.89,68.9,97807.0,62.7667,62.8577,62.7394,62.7485,97807.0
2018-05-03 12:30:00,68.9,69.23,68.9,69.23,59442.0,62.7485,63.049,62.7485,63.049,59442.0
2018-05-03 12:40:00,69.21,69.29,69.12,69.16,90378.0,63.0308,63.1036,62.9488,62.9852,90378.0
2018-05-03 12:50:00,69.15,69.41,69.12,69.4,48861.0,62.9761,63.2129,62.9488,63.2038,48861.0
2018-05-03 13:00:00,69.41,69.42,69.15,69.15,48533.0,63.2129,63.222,62.9761,62.9761,48533.0
2018-05-03 13:10:00,69.15,69.38,69.14,69.36,57274.0,62.9761,63.1856,62.967,63.1674,57274.0
2018-05-03 13:20:00,69.37,69.52,69.35,69.52,121434.0,63.1765,63.3131,63.1583,63.3131,121434.0
2018-05-03 13:30:00,69.54,70.28,69.54,70.1,140933.0,63.3313,64.0053,63.3313,63.8413,140933.0
2018-05-03 13:40:00,70.1,70.12,69.83,70.05,128029.0,63.8413,63.8595,63.5954,63.7958,128029.0
2018-05-03 13:50:00,70.05,70.25,70.0,70.17,64753.0,63.7958,63.9779,63.7503,63.9051,64753.0
2018-05-03 14:00:00,70.17,70.31,70.04,70.22,191010.0,63.9051,64.0326,63.7867,63.9506,191010.0
2018-05-03 14:10:00,70.24,70.24,69.99,70.12,73423.0,63.9688,63.9688,63.7411,63.8595,73423.0
2018-05-03 14:20:00,70.12,70.5,70.08,70.46,99387.0,63.8595,64.2056,63.8231,64.1692,99387.0
2018-05-03 14:30:00,70.46,70.67,70.43,70.46,121209.0,64.1692,64.3604,64.1419,64.1692,121209.0
2018-05-03 14:40:00,70.47,70.47,70.1,70.13,114232.0,64.1783,64.1783,63.8413,63.8686,114232.0
2018-05-03 14:50:00,70.1,70.19,70.03,70.11,66025.0,63.8413,63.9233,63.7776,63.8504,66025.0
2018-05-03 15:00:00,70.11,70.22,70.0,70.01,111075.0,63.8504,63.9506,63.7503,63.7594,111075.0
2018-05-03 15:10:00,70.01,70.11,69.94,70.1,84369.0,63.7594,63.8504,63.6956,63.8413,84369.0
2018-05-03 15:20:00,70.1,70.21,70.06,70.2,92730.0,63.8413,63.9415,63.8049,63.9324,92730.0
2018-05-03 15:30:00,70.21,70.28,70.16,70.18,160004.0,63.9415,64.0053,63.896,63.9142,160004.0
2018-05-03 15:40:00,70.18,70.18,69.98,70.0,222976.0,63.9142,63.9142,63.732,63.7503,222976.0
2018-05-03 15:50:00,70.0,70.26,69.98,70.18,465637.0,63.7503,63.987,63.732,63.9142,465637.0
2018-05-04 09:30:00,69.36,69.92,69.08,69.73,119819.0,63.1674,63.6774,62.9124,63.5044,119819.0
2018-05-04 09:40:00,69.73,70.03,69.61,69.65,211870.0,63.5044,63.7776,63.3951,63.4315,211870.0
2018-05-04 09:50:00,69.65,69.97,69.6,69.86,151138.0,63.4315,63.7229,63.386,63.6228,151138.0
2018-05-04 10:00:00,69.86,70.19,69.86,69.96,83825.0,63.6228,63.9233,63.6228,63.7138,83825.0
2018-05-04 10:10:00,69.97,70.19,69.8,69.95,108214.0,63.7229,63.9233,63.5681,63.7047,108214.0
2018-05-04 10:20:00,69.96,70.18,69.95,70.12,81099.0,63.7138,63.9142,63.7047,63.8595,81099.0
2018-05-04 10:30:00,70.12,70.22,69.95,70.05,88478.0,63.8595,63.9506,63.7047,63.7958,88478.0
2018-05-04 10:40:00,70.05,70.1,69.99,70.02,69796.0,63.7958,63.8413,63.7411,63.7685,69796.0
2018-05-04 10:50:00,70.02,70.23,70.02,70.13,41332.0,63.7685,63.9597,63.7685,63.8686,41332.0
2018-05-04 11:00:00,70.14,70.26,70.07,70.26,41298.0,63.8778,63.987,63.814,63.987,41298.0
2018-05-04 11:10:00,70.26,70.35,70.12,70.25,64289.0,63.987,64.069,63.8595,63.9779,64289.0
2018-05-04 11:20:00,70.27,70.33,70.18,70.27,28928.0,63.9961,64.0508,63.9142,63.9961,28928.0
2018-05-04 11:30:00,70.27,70.35,70.22,70.3,34076.0,63.9961,64.069,63.9506,64.0235,34076.0
2018-05-04 11:40:00,70.31,70.32,70.12,70.12,37567.0,64.0326,64.0417,63.8595,63.8595,37567.0
2018-05-04 11:50:00,70.13,70.24,70.11,70.24,59406.0,63.8686,63.9688,63.8504,63.9688,59406.0
2018-05-04 12:00:00,70.25,70.44,70.24,70.24,51140.0,63.9779,64.151,63.9688,63.9688,51140.0
2018-05-04 12:10:00,70.24,70.24,70.13,70.16,34942.0,63.9688,63.9688,63.8686,63.896,34942.0
2018-05-04 12:20:00,70.17,70.17,70.06,70.07,44542.0,63.9051,63.9051,63.8049,63.814,44542.0
2018-05-04 12:30:00,70.07,70.11,70.04,70.08,66465.0,63.814,63.8504,63.7867,63.8231,66465.0
2018-05-04 12:40:00,70.08,70.13,70.01,70.09,44627.0,63.8231,63.8686,63.7594,63.8322,44627.0
2018-05-04 12:50:00,70.09,70.26,70.09,70.25,27720.0,63.8322,63.987,63.8322,63.9779,27720.0
2018-05-04 13:00:00,70.25,70.37,70.25,70.31,39339.0,63.9779,64.0872,63.9779,64.0326,39339.0
2018-05-04 13:10:00,70.32,70.53,70.31,70.47,37375.0,64.0417,64.2329,64.0326,64.1783,37375.0
2018-05-04 13:20:00,70.48,70.57,70.37,70.38,28931.0,64.1874,64.2694,64.0872,64.0963,28931.0
2018-05-04 13:30:00,70.37,70.55,70.36,70.48,34874.0,64.0872,64.2511,64.0781,64.1874,34874.0
2018-05-04 13:40:00,70.49,70.56,70.42,70.43,31486.0,64.1965,64.2603,64.1328,64.1419,31486.0
2018-05-04 13:50:00,70.41,70.45,70.28,70.37,91617.0,64.1236,64.1601,64.0053,64.0872,91617.0
2018-05-04 14:00:00,70.39,70.57,70.37,70.47,57243.0,64.1054,64.2694,64.0872,64.1783,57243.0
2018-05-04 14:10:00,70.47,70.49,70.37,70.39,81492.0,64.1783,64.1965,64.0872,64.1054,81492.0
2018-05-04 14:20:00,70.4,70.5,70.4,70.5,58243.0,64.1145,64.2056,64.1145,64.2056,58243.0
2018-05-04 14:30:00,70.51,70.57,70.49,70.52,21270.0,64.2147,64.2694,64.1965,64.2238,21270.0
2018-05-04 14:40:00,70.53,70.59,70.51,70.52,52749.0,64.2329,64.2876,64.2147,64.2238,52749.0
2018-05-04 14:50:00,70.52,70.55,70.38,70.38,33526.0,64.2238,64.2511,64.0963,64.0963,33526.0
2018-05-04 15:00:00,70.39,70.5,70.38,70.42,51806.0,64.1054,64.2056,64.0963,64.1328,51806.0
2018-05-04 15:10:00,70.41,70.47,70.37,70.46,56135.0,64.1236,64.1783,64.0872,64.1692,56135.0
2018-05-04 15:20:00,70.46,70.46,70.33,70.39,44529.0,64.1692,64.1692,64.0508,64.1054,44529.0
2018-05-04 15:30:00,70.39,70.4,70.24,70.25,88663.0,64.1054,64.1145,63.9688,63.9779,88663.0
2018-05-04 15:40:00,70.25,70.31,70.21,70.22,93274.0,63.9779,64.0326,63.9415,63.9506,93274.0
2018-05-04 15:50:00,70.22,70.26,70.09,70.26,337829.0,63.9506,63.987,63.8322,63.987,337829.0
2018-05-07 09:30:00,70.26,70.65,70.18,70.61,82669.0,63.987,64.3422,63.9142,64.3058,82669.0
2018-05-07 09:40:00,70.6,70.85,70.54,70.75,101476.0,64.2967,64.5244,64.242,64.4333,101476.0
2018-05-07 09:50:00,70.75,70.83,70.66,70.83,77439.0,64.4333,64.5061,64.3513,64.5061,77439.0
2018-05-07 10:00:00,70.84,71.05,70.82,70.96,84970.0,64.5153,64.7065,64.497,64.6245,84970.0
2018-05-07 10:10:00,70.94,70.94,70.6,70.72,63075.0,64.6063,64.6063,64.2967,64.406,63075.0
2018-05-07 10:20:00,70.7,70.73,70.58,70.63,46225.0,64.3878,64.4151,64.2785,64.324,46225.0
2018-05-07 10:30:00,70.61,70.68,70.4,70.45,116127.0,64.3058,64.3695,64.1145,64.1601,116127.0
2018-05-07 10:40:00,70.44,70.5,70.27,70.5,93631.0,64.151,64.2056,63.9961,64.2056,93631.0
2018-05-07 10:50:00,70.48,70.64,70.45,70.6,53348.0,64.1874,64.3331,64.1601,64.2967,53348.0
2018-05-07 11:00:00,70.61,70.61,70.41,70.46,87274.0,64.3058,64.3058,64.1236,64.1692,87274.0
2018-05-07 11:10:00,70.46,70.58,70.44,70.57,53394.0,64.1692,64.2785,64.151,64.2694,53394.0
2018-05-07 11:20:00,70.57,70.61,70.42,70.46,69696.0,64.2694,64.3058,64.1328,64.1692,69696.0
2018-05-07 11:30:00,70.47,70.52,70.41,70.42,48858.0,64.1783,64.2238,64.1236,64.1328,48858.0
2018-05-07 11:40:00,70.42,70.49,70.38,70.47,46909.0,64.1328,64.1965,64.0963,64.1783,46909.0
2018-05-07 11:50:00,70.49,70.66,70.45,70.65,33334.0,64.1965,64.3513,64.1601,64.3422,33334.0
2018-05-07 12:00:00,70.66,70.74,70.6,70.73,28402.0,64.3513,64.4242,64.2967,64.4151,28402.0
2018-05-07 12:10:00,70.73,70.77,70.65,70.69,29504.0,64.4151,64.4515,64.3422,64.3786,29504.0
2018-05-07 12:20:00,70.71,70.71,70.61,70.67,44369.0,64.3969,64.3969,64.3058,64.3604,44369.0
2018-05-07 12:30:00,70.67,70.67,70.58,70.59,31702.0,64.3604,64.3604,64.2785,64.2876,31702.0
2018-05-07 12:40:00,70.6,70.6,70.5,70.56,31011.0,64.2967,64.2967,64.2056,64.2603,31011.0
2018-05-07 12:50:00,70.55,70.62,70.54,70.57,21090.0,64.2511,64.3149,64.242,64.2694,21090.0
2018-05-07 13:00:00,70.58,70.59,70.43,70.46,40831.0,64.2785,64.2876,64.1419,64.1692,40831.0
2018-05-07 13:10:00,70.46,70.47,70.37,70.42,26380.0,64.1692,64.1783,64.0872,64.1328,26380.0
2018-05-07 13:20:00,70.43,70.58,70.43,70.52,39273.0,64.1419,64.2785,64.1419,64.2238,39273.0
2018-05-07 13:30:00,70.52,70.57,70.49,70.53,27554.0,64.2238,64.2694,64.1965,64.2329,27554.0
2018-05-07 13:40:00,70.53,70.56,70.49,70.54,29281.0,64.2329,64.2603,64.1965,64.242,29281.0
2018-05-07 13:50:00,70.52,70.53,70.45,70.46,32573.0,64.2238,64.2329,64.1601,64.1692,32573.0
2018-05-07 14:00:00,70.46,70.54,70.44,70.51,29685.0,64.1692,64.242,64.151,64.2147,29685.0
2018-05-07 14:10:00,70.53,70.63,70.52,70.62,35272.0,64.2329,64.324,64.2238,64.3149,35272.0
2018-05-07 14:20:00,70.62,70.68,70.55,70.62,46234.0,64.3149,64.3695,64.2511,64.3149,46234.0
2018-05-07 14:30:00,70.63,70.73,70.57,70.61,61866.0,64.324,64.4151,64.2694,64.3058,61866.0
2018-05-07 14:40:00,70.62,70.63,70.5,70.57,40962.0,64.3149,64.324,64.2056,64.2694,40962.0
2018-05-07 14:50:00,70.57,70.58,70.47,70.51,49878.0,64.2694,64.2785,64.1783,64.2147,49878.0
2018-05-07 15:00:00,70.5,70.6,70.48,70.55,44300.0,64.2056,64.2967,64.1874,64.2511,44300.0
2018-05-07 15:10:00,70.55,70.58,70.35,70.37,56541.0,64.2511,64.2785,64.069,64.0872,56541.0
2018-05-07 15:20:00,70.38,70.38,70.26,70.32,227206.0,64.0963,64.0963,63.987,64.0417,227206.0
2018-05-07 15:30:00,70.29,70.56,70.29,70.48,113226.0,64.0144,64.2603,64.0144,64.1874,113226.0
2018-05-07 15:40:00,70.48,70.59,70.44,70.56,136568.0,64.1874,64.2876,64.151,64.2603,136568.0
2018-05-07 15:50:00,70.57,70.58,70.45,70.57,238229.0,64.2694,64.2785,64.1601,64.2694,238229.0
2018-05-08 09:30:00,70.44,70.63,70.24,70.52,66128.0,64.151,64.324,63.9688,64.2238,66128.0
2018-05-08 09:40:00,70.51,70.58,70.17,70.18,82362.0,64.2147,64.2785,63.9051,63.9142,82362.0
2018-05-08 09:50:00,70.17,70.26,70.03,70.09,59879.0,63.9051,63.987,63.7776,63.8322,59879.0
2018-05-08 10:00:00,70.11,70.2,69.92,69.92,36950.0,63.8504,63.9324,63.6774,63.6774,36950.0
2018-05-08 10:10:00,69.92,69.99,69.69,69.74,58214.0,63.6774,63.7411,63.4679,63.5135,58214.0
2018-05-08 10:20:00,69.72,69.77,69.64,69.72,32220.0,63.4953,63.5408,63.4224,63.4953,32220.0
2018-05-08 10:30:00,69.7,69.98,69.7,69.9,34303.0,63.477,63.732,63.477,63.6592,34303.0
2018-05-08 10:40:00,69.9,70.12,69.9,70.08,33822.0,63.6592,63.8595,63.6592,63.8231,33822.0
2018-05-08 10:50:00,70.08,70.15,69.99,70.04,30340.0,63.8231,63.8869,63.7411,63.7867,30340.0
2018-05-08 11:00:00,70.02,70.16,70.01,70.07,23895.0,63.7685,63.896,63.7594,63.814,23895.0
2018-05-08 11:10:00,70.08,70.36,70.08,70.22,20614.0,63.8231,64.0781,63.8231,63.9506,20614.0
2018-05-08 11:20:00,70.22,70.3,70.1,70.16,50169.0,63.9506,64.0235,63.8413,63.896,50169.0
2018-05-08 11:30:00,70.15,70.26,70.05,70.08,37090.0,63.8869,63.987,63.7958,63.8231,37090.0
2018-05-08 11:40:00,70.07,70.26,69.97,70.13,28704.0,63.814,63.987,63.7229,63.8686,28704.0
2018-05-08 11:50:00,70.13,70.25,70.11,70.14,28285.0,63.8686,63.9779,63.8504,63.8778,28285.0
2018-05-08 12:00:00,70.13,70.22,70.03,70.03,74117.0,63.8686,63.9506,63.7776,63.7776,74117.0
2018-05-08 12:10:00,70.02,70.12,69.99,70.04,23426.0,63.7685,63.8595,63.7411,63.7867,23426.0
2018-05-08 12:20:00,70.03,70.06,69.99,70.02,25252.0,63.7776,63.8049,63.7411,63.7685,25252.0
2018-05-08 12:30:00,70.02,70.07,69.99,70.02,16263.0,63.7685,63.814,63.7411,63.7685,16263.0
2018-05-08 12:40:00,70.03,70.1,70.02,70.02,21638.0,63.7776,63.8413,63.7685,63.7685,21638.0
2018-05-08 12:50:00,70.01,70.02,69.83,69.93,31627.0,63.7594,63.7685,63.5954,63.6865,31627.0
2018-05-08 13:00:00,69.93,70.01,69.89,69.98,25453.0,63.6865,63.7594,63.6501,63.732,25453.0
2018-05-08 13:10:00,69.98,70.0,69.92,69.96,18158.0,63.732,63.7503,63.6774,63.7138,18158.0
2018-05-08 13:20:00,69.96,70.0,69.91,69.97,30351.0,63.7138,63.7503,63.6683,63.7229,30351.0
2018-05-08 13:30:00,69.97,70.03,69.85,69.87,84347.0,63.7229,63.7776,63.6136,63.6319,84347.0
2018-05-08 13:40:00,69.88,69.92,69.83,69.89,20031.0,63.641,63.6774,63.5954,63.6501,20031.0
2018-05-08 13:50:00,69.89,69.89,69.69,69.72,27038.0,63.6501,63.6501,63.4679,63.4953,27038.0
2018-05-08 14:00:00,69.72,69.78,69.71,69.73,30515.0,63.4953,63.5499,63.4861,63.5044,30515.0
2018-05-08 14:10:00,69.74,69.75,69.6,69.66,29267.0,63.5135,63.5226,63.386,63.4406,29267.0
2018-05-08 14:20:00,69.67,69.92,69.63,69.78,28004.0,63.4497,63.6774,63.4133,63.5499,28004.0
2018-05-08 14:30:00,69.8,69.85,69.68,69.72,39784.0,63.5681,63.6136,63.4588,63.4953,39784.0
2018-05-08 14:40:00,69.71,69.73,69.56,69.71,53708.0,63.4861,63.5044,63.3495,63.4861,53708.0
2018-05-08 14:50:00,69.7,69.95,69.69,69.76,69261.0,63.477,63.7047,63.4679,63.5317,69261.0
2018-05-08 15:00:00,69.77,69.91,69.66,69.89,55355.0,63.5408,63.6683,63.4406,63.6501,55355.0
2018-05-08 15:10:00,69.89,70.11,69.84,70.02,71146.0,63.6501,63.8504,63.6045,63.7685,71146.0
2018-05-08 15:20:00,70.03,70.13,69.98,70.09,65240.0,63.7776,63.8686,63.732,63.8322,65240.0
2018-05-08 15:30:00,70.09,70.2,70.07,70.17,59127.0,63.8322,63.9324,63.814,63.9051,59127.0
2018-05-08 15:40:00,70.17,70.22,69.98,70.0,106349.0,63.9051,63.9506,63.732,63.7503,106349.0
2018-05-08 15:50:00,70.0,70.1,70.0,70.08,171839.0,63.7503,63.8413,63.7503,63.8231,171839.0
2018-05-09 09:30:00,70.36,70.56,70.32,70.32,28065.0,64.0781,64.2603,64.0417,64.0417,28065.0
2018-05-09 09:40:00,70.34,70.7,70.34,70.7,32487.0,64.0599,64.3878,64.0599,64.3878,32487.0
2018-05-09 09:50:00,70.66,70.93,70.66,70.85,45108.0,64.3513,64.5972,64.3513,64.5244,45108.0
2018-05-09 10:00:00,70.85,71.05,70.82,71.05,43336.0,64.5244,64.7065,64.497,64.7065,43336.0
2018-05-09 10:10:00,71.05,71.26,70.99,71.2,53807.0,64.7065,64.8978,64.6519,64.8431,53807.0
2018-05-09 10:20:00,71.2,71.56,71.2,71.3,56051.0,64.8431,65.171,64.8431,64.9342,56051.0
2018-05-09 10:30:00,71.32,71.33,71.19,71.28,136009.0,64.9524,64.9615,64.834,64.916,136009.0
2018-05-09 10:40:00,71.29,71.52,71.26,71.41,42165.0,64.9251,65.1345,64.8978,65.0344,42165.0
2018-05-09 10:50:00,71.41,71.49,71.24,71.31,104981.0,65.0344,65.1072,64.8795,64.9433,104981.0
2018-05-09 11:00:00,71.31,71.33,71.25,71.31,56250.0,64.9433,64.9615,64.8886,64.9433,56250.0
2018-05-09 11:10:00,71.31,71.48,71.29,71.48,34848.0,64.9433,65.0981,64.9251,65.0981,34848.0
2018-05-09 11:20:00,71.47,71.63,71.42,71.57,69968.0,65.089,65.2347,65.0435,65.1801,69968.0
2018-05-09 11:30:00,71.6,71.65,71.51,71.62,83776.0,65.2074,65.2529,65.1254,65.2256,83776.0
2018-05-09 11:40:00,71.61,71.62,71.48,71.49,54170.0,65.2165,65.2256,65.0981,65.1072,54170.0
2018-05-09 11:50:00,71.49,71.61,71.41,71.61,63213.0,65.1072,65.2165,65.0344,65.2165,63213.0
2018-05-09 12:00:00,71.61,71.7,71.5,71.5,24146.0,65.2165,65.2985,65.1163,65.1163,24146.0
2018-05-09 12:10:00,71.5,71.53,71.46,71.5,23279.0,65.1163,65.1437,65.0799,65.1163,23279.0
2018-05-09 12:20:00,71.51,71.6,71.49,71.55,21945.0,65.1254,65.2074,65.1072,65.1619,21945.0
2018-05-09 12:30:00,71.56,71.69,71.55,71.65,22190.0,65.171,65.2894,65.1619,65.2529,22190.0
2018-05-09 12:40:00,71.68,71.86,71.66,71.84,31790.0,65.2803,65.4442,65.262,65.426,31790.0
2018-05-09 12:50:00,71.85,71.92,71.77,71.82,21692.0,65.4351,65.4988,65.3622,65.4078,21692.0
2018-05-09 13:00:00,71.83,71.97,71.83,71.94,25571.0,65.4169,65.5444,65.4169,65.517,25571.0
2018-05-09 13:10:00,71.94,72.03,71.88,71.97,21485.0,65.517,65.599,65.4624,65.5444,21485.0
2018-05-09 13:20:00,72.0,72.1,71.98,72.03,15170.0,65.5717,65.6628,65.5535,65.599,15170.0
2018-05-09 13:30:00,72.03,72.12,72.02,72.08,16538.0,65.599,65.681,65.5899,65.6445,16538.0
2018-05-09 13:40:00,72.08,72.15,72.02,72.15,36703.0,65.6445,65.7083,65.5899,65.7083,36703.0
2018-05-09 13:50:00,72.15,72.22,72.12,72.2,39555.0,65.7083,65.772,65.681,65.7538,39555.0
2018-05-09 14:00:00,72.19,72.22,72.11,72.18,58773.0,65.7447,65.772,65.6719,65.7356,58773.0
2018-05-09 14:10:00,72.18,72.29,72.16,72.19,63759.0,65.7356,65.8358,65.7174,65.7447,63759.0
2018-05-09 14:20:00,72.19,72.19,72.01,72.03,69356.0,65.7447,65.7447,65.5808,65.599,69356.0
2018-05-09 14:30:00,72.03,72.18,72.0,72.09,74836.0,65.599,65.7356,65.5717,65.6537,74836.0
2018-05-09 14:40:00,72.09,72.18,72.08,72.12,44488.0,65.6537,65.7356,65.6445,65.681,44488.0
2018-05-09 14:50:00,72.13,72.17,71.96,72.02,30371.0,65.6901,65.7265,65.5353,65.5899,30371.0
2018-05-09 15:00:00,72.02,72.03,71.92,71.99,38191.0,65.5899,65.599,65.4988,65.5626,38191.0
2018-05-09 15:10:00,71.98,72.01,71.75,71.75,36530.0,65.5535,65.5808,65.344,65.344,36530.0
2018-05-09 15:20:00,71.74,71.89,71.74,71.83,56102.0,65.3349,65.4715,65.3349,65.4169,56102.0
2018-05-09 15:30:00,71.83,71.93,71.77,71.92,84706.0,65.4169,65.5079,65.3622,65.4988,84706.0
2018-05-09 15:40:00,71.91,71.92,71.83,71.92,110795.0,65.4897,65.4988,65.4169,65.4988,110795.0
2018-05-09 15:50:00,71.92,71.94,71.8,71.88,193684.0,65.4988,65.517,65.3895,65.4624,193684.0
2018-05-10 09:30:00,71.81,71.81,71.13,71.4,45612.0,65.3987,65.3987,64.7794,65.0253,45612.0
2018-05-10 09:40:00,71.4,71.64,71.4,71.51,15452.0,65.0253,65.2438,65.0253,65.1254,15452.0
2018-05-10 09:50:00,71.5,71.62,71.42,71.43,35733.0,65.1163,65.2256,65.0435,65.0526,35733.0
2018-05-10 10:00:00,71.44,71.6,71.37,71.6,24917.0,65.0617,65.2074,64.9979,65.2074,24917.0
2018-05-10 10:10:00,71.62,71.63,71.44,71.56,11201.0,65.2256,65.2347,65.0617,65.171,11201.0
2018-05-10 10:20:00,71.55,71.6,71.49,71.59,13069.0,65.1619,65.2074,65.1072,65.1983,13069.0
2018-05-10 10:30:00,71.59,71.68,71.51,71.64,24472.0,65.1983,65.2803,65.1254,65.2438,24472.0
2018-05-10 10:40:00,71.66,71.72,71.56,71.58,16971.0,65.262,65.3167,65.171,65.1892,16971.0
2018-05-10 10:50:00,71.56,71.67,71.55,71.62,22297.0,65.171,65.2712,65.1619,65.2256,22297.0
2018-05-10 11:00:00,71.65,71.79,71.62,71.7,28786.0,65.2529,65.3804,65.2256,65.2985,28786.0
2018-05-10 11:10:00,71.7,71.83,71.68,71.73,36715.0,65.2985,65.4169,65.2803,65.3258,36715.0
2018-05-10 11:20:00,71.73,71.89,71.7,71.86,11991.0,65.3258,65.4715,65.2985,65.4442,11991.0
2018-05-10 11:30:00,71.87,71.91,71.78,71.88,16688.0,65.4533,65.4897,65.3713,65.4624,16688.0
2018-05-10 11:40:00,71.89,71.98,71.87,71.9,22752.0,65.4715,65.5535,65.4533,65.4806,22752.0
2018-05-10 11:50:00,71.9,71.9,71.82,71.84,12512.0,65.4806,65.4806,65.4078,65.426,12512.0
2018-05-10 12:00:00,71.84,71.87,71.79,71.87,12126.0,65.426,65.4533,65.3804,65.4533,12126.0
2018-05-10 12:10:00,71.86,71.91,71.81,71.83,12826.0,65.4442,65.4897,65.3987,65.4169,12826.0
2018-05-10 12:20:00,71.83,71.86,71.76,71.8,29075.0,65.4169,65.4442,65.3531,65.3895,29075.0
2018-05-10 12:30:00,71.8,71.86,71.78,71.82,51315.0,65.3895,65.4442,65.3713,65.4078,51315.0
2018-05-10 12:40:00,71.81,71.82,71.72,71.73,32433.0,65.3987,65.4078,65.3167,65.3258,32433.0
2018-05-10 12:50:00,71.73,71.75,71.67,71.73,14185.0,65.3258,65.344,65.2712,65.3258,14185.0
2018-05-10 13:00:00,71.74,71.77,71.68,71.7,16125.0,65.3349,65.3622,65.2803,65.2985,16125.0
2018-05-10 13:10:00,71.7,71.72,71.65,71.66,12314.0,65.2985,65.3167,65.2529,65.262,12314.0
2018-05-10 13:20:00,71.68,71.72,71.63,71.64,11775.0,65.2803,65.3167,65.2347,65.2438,11775.0
2018-05-10 13:30:00,71.66,71.68,71.6,71.6,13237.0,65.262,65.2803,65.2074,65.2074,13237.0
2018-05-10 13:40:00,71.61,71.61,71.51,71.52,16806.0,65.2165,65.2165,65.1254,65.1345,16806.0
2018-05-10 13:50:00,71.54,71.59,71.52,71.55,13071.0,65.1528,65.1983,65.1345,65.1619,13071.0
2018-05-10 14:00:00,71.56,71.66,71.5,71.65,18950.0,65.171,65.262,65.1163,65.2529,18950.0
2018-05-10 14:10:00,71.65,71.67,71.49,71.5,40406.0,65.2529,65.2712,65.1072,65.1163,40406.0
2018-05-10 14:20:00,71.51,71.6,71.48,71.59,20552.0,65.1254,65.2074,65.0981,65.1983,20552.0
2018-05-10 14:30:00,71.62,71.63,71.42,71.42,27736.0,65.2256,65.2347,65.0435,65.0435,27736.0
2018-05-10 14:40:00,71.42,71.59,71.39,71.59,25043.0,65.0435,65.1983,65.0161,65.1983,25043.0
2018-05-10 14:50:00,71.59,71.61,71.5,71.55,23246.0,65.1983,65.2165,65.1163,65.1619,23246.0
2018-05-10 15:00:00,71.56,71.6,71.47,71.56,27506.0,65.171,65.2074,65.089,65.171,27506.0
2018-05-10 15:10:00,71.55,71.55,71.47,71.5,63897.0,65.1619,65.1619,65.089,65.1163,63897.0
2018-05-10 15:20:00,71.5,71.52,71.46,71.51,59825.0,65.1163,65.1345,65.0799,65.1254,59825.0
2018-05-10 15:30:00,71.5,71.52,71.44,71.44,55490.0,65.1163,65.1345,65.0617,65.0617,55490.0
2018-05-10 15:40:00,71.44,71.49,71.44,71.47,139382.0,65.0617,65.1072,65.0617,65.089,139382.0
2018-05-10 15:50:00,71.47,71.52,71.29,71.38,313920.0,65.089,65.1345,64.9251,65.007,313920.0
2018-05-11 09:30:00,71.2,71.5,70.85,71.33,204170.0,64.8431,65.1163,64.5244,64.9615,204170.0
2018-05-11 09:40:00,71.32,71.5,71.31,71.45,133693.0,64.9524,65.1163,64.9433,65.0708,133693.0
2018-05-11 09:50:00,71.45,71.5,71.39,71.46,153576.0,65.0708,65.1163,65.0161,65.0799,153576.0
2018-05-11 10:00:00,71.46,71.58,71.45,71.54,118033.0,65.0799,65.1892,65.0708,65.1528,118033.0
2018-05-11 10:10:00,71.55,71.71,71.49,71.59,80121.0,65.1619,65.3076,65.1072,65.1983,80121.0
2018-05-11 10:20:00,71.6,71.65,71.46,71.47,54733.0,65.2074,65.2529,65.0799,65.089,54733.0
2018-05-11 10:30:00,71.48,71.56,71.41,71.5,50381.0,65.0981,65.171,65.0344,65.1163,50381.0
2018-05-11 10:40:00,71.5,71.5,71.33,71.35,73719.0,65.1163,65.1163,64.9615,64.9797,73719.0
2018-05-11 10:50:00,71.35,71.5,71.3,71.47,97706.0,64.9797,65.1163,64.9342,65.089,97706.0
2018-05-11 11:00:00,71.48,71.49,71.35,71.35,32878.0,65.0981,65.1072,64.9797,64.9797,32878.0
2018-05-11 11:10:00,71.36,71.42,71.32,71.39,32750.0,64.9888,65.0435,64.9524,65.0161,32750.0
2018-05-11 11:20:00,71.38,71.48,71.36,71.42,143326.0,65.007,65.0981,64.9888,65.0435,143326.0
2018-05-11 11:30:00,71.44,71.5,71.32,71.34,34283.0,65.0617,65.1163,64.9524,64.9706,34283.0
2018-05-11 11:40:00,71.34,71.35,71.25,71.28,29904.0,64.9706,64.9797,64.8886,64.916,29904.0
2018-05-11 11:50:00,71.29,71.39,71.27,71.32,55988.0,64.9251,65.0161,64.9069,64.9524,55988.0
2018-05-11 12:00:00,71.32,71.46,71.3,71.35,34309.0,64.9524,65.0799,64.9342,64.9797,34309.0
2018-05-11 12:10:00,71.36,71.37,71.26,71.32,26763.0,64.9888,64.9979,64.8978,64.9524,26763.0
2018-05-11 12:20:00,71.32,71.37,71.26,71.31,30055.0,64.9524,64.9979,64.8978,64.9433,30055.0
2018-05-11 12:30:00,71.3,71.34,71.22,71.22,28621.0,64.9342,64.9706,64.8613,64.8613,28621.0
2018-05-11 12:40:00,71.22,71.34,71.2,71.28,25204.0,64.8613,64.9706,64.8431,64.916,25204.0
2018-05-11 12:50:00,71.29,71.33,71.27,71.31,38716.0,64.9251,64.9615,64.9069,64.9433,38716.0
2018-05-11 13:00:00,71.3,71.39,71.29,71.36,31235.0,64.9342,65.0161,64.9251,64.9888,31235.0
2018-05-11 13:10:00,71.39,71.39,71.32,71.33,19863.0,65.0161,65.0161,64.9524,64.9615,19863.0
2018-05-11 13:20:00,71.33,71.41,71.3,71.37,125058.0,64.9615,65.0344,64.9342,64.9979,125058.0
2018-05-11 13:30:00,71.36,71.4,71.33,71.36,23439.0,64.9888,65.0253,64.9615,64.9888,23439.0
2018-05-11 13:40:00,71.35,71.46,71.32,71.45,60463.0,64.9797,65.0799,64.9524,65.0708,60463.0
2018-05-11 13:50:00,71.46,71.47,71.4,71.41,29330.0,65.0799,65.089,65.0253,65.0344,29330.0
2018-05-11 14:00:00,71.41,71.43,71.34,71.4,77407.0,65.0344,65.0526,64.9706,65.0253,77407.0
2018-05-11 14:10:00,71.4,71.42,71.25,71.38,98337.0,65.0253,65.0435,64.8886,65.007,98337.0
2018-05-11 14:20:00,71.37,71.39,71.32,71.32,49974.0,64.9979,65.0161,64.9524,64.9524,49974.0
2018-05-11 14:30:00,71.32,71.39,71.32,71.38,37290.0,64.9524,65.0161,64.9524,65.007,37290.0
2018-05-11 14:40:00,71.39,71.44,71.36,71.41,40024.0,65.0161,65.0617,64.9888,65.0344,40024.0
2018-05-11 14:50:00,71.41,71.42,71.29,71.42,45408.0,65.0344,65.0435,64.9251,65.0435,45408.0
2018-05-11 15:00:00,71.42,71.46,71.38,71.41,62217.0,65.0435,65.0799,65.007,65.0344,62217.0
2018-05-11 15:10:00,71.4,71.44,71.4,71.43,93084.0,65.0253,65.0617,65.0253,65.0526,93084.0
2018-05-11 15:20:00,71.43,71.44,71.4,71.42,64076.0,65.0526,65.0617,65.0253,65.0435,64076.0
2018-05-11 15:30:00,71.41,71.43,71.4,71.41,130911.0,65.0344,65.0526,65.0253,65.0344,130911.0
2018-05-11 15:40:00,71.4,71.41,71.37,71.4,111904.0,65.0253,65.0344,64.9979,65.0253,111904.0
2018-05-11 15:50:00,71.39,71.43,71.28,71.41,229136.0,65.0161,65.0526,64.916,65.0344,229136.0
2018-05-14 09:30:00,71.5,71.73,71.39,71.51,49394.0,65.1163,65.3258,65.0161,65.1254,49394.0
2018-05-14 09:40:00,71.55,71.57,71.24,71.49,44299.0,65.1619,65.1801,64.8795,65.1072,44299.0
2018-05-14 09:50:00,71.49,71.49,71.32,71.42,18649.0,65.1072,65.1072,64.9524,65.0435,18649.0
2018-05-14 10:00:00,71.41,71.47,71.31,71.43,39751.0,65.0344,65.089,64.9433,65.0526,39751.0
2018-05-14 10:10:00,71.43,71.55,71.39,71.5,21116.0,65.0526,65.1619,65.0161,65.1163,21116.0
2018-05-14 10:20:00,71.5,71.51,71.39,71.51,31023.0,65.1163,65.1254,65.0161,65.1254,31023.0
2018-05-14 10:30:00,71.5,71.62,71.48,71.61,37611.0,65.1163,65.2256,65.0981,65.2165,37611.0
2018-05-14 10:40:00,71.62,71.68,71.53,71.59,29765.0,65.2256,65.2803,65.1437,65.1983,29765.0
2018-05-14 10:50:00,71.59,71.6,71.45,71.48,82172.0,65.1983,65.2074,65.0708,65.0981,82172.0
2018-05-14 11:00:00,71.48,71.55,71.45,71.55,69891.0,65.0981,65.1619,65.0708,65.1619,69891.0
2018-05-14 11:10:00,71.54,71.66,71.54,71.65,24388.0,65.1528,65.262,65.1528,65.2529,24388.0
2018-05-14 11:20:00,71.66,71.72,71.63,71.67,39898.0,65.262,65.3167,65.2347,65.2712,39898.0
2018-05-14 11:30:00,71.68,71.78,71.68,71.76,27090.0,65.2803,65.3713,65.2803,65.3531,27090.0
2018-05-14 11:40:00,71.75,71.85,71.7,71.84,37332.0,65.344,65.4351,65.2985,65.426,37332.0
2018-05-14 11:50:00,71.82,71.94,71.82,71.93,25684.0,65.4078,65.517,65.4078,65.5079,25684.0
2018-05-14 12:00:00,71.92,72.01,71.88,71.88,38751.0,65.4988,65.5808,65.4624,65.4624,38751.0
2018-05-14 12:10:00,71.87,71.88,71.76,71.77,28845.0,65.4533,65.4624,65.3531,65.3622,28845.0
2018-05-14 12:20:00,71.78,71.84,71.76,71.8,76951.0,65.3713,65.426,65.3531,65.3895,76951.0
2018-05-14 12:30:00,71.81,71.87,71.8,71.85,15619.0,65.3987,65.4533,65.3895,65.4351,15619.0
2018-05-14 12:40:00,71.85,71.9,71.82,71.87,19955.0,65.4351,65.4806,65.4078,65.4533,19955.0
2018-05-14 12:50:00,71.88,71.88,71.65,71.66,23090.0,65.4624,65.4624,65.2529,65.262,23090.0
2018-05-14 13:00:00,71.66,71.75,71.63,71.7,36279.0,65.262,65.344,65.2347,65.2985,36279.0
2018-05-14 13:10:00,71.7,71.73,71.56,71.56,19421.0,65.2985,65.3258,65.171,65.171,19421.0
2018-05-14 13:20:00,71.58,71.71,71.57,71.69,21235.0,65.1892,65.3076,65.1801,65.2894,21235.0
2018-05-14 13:30:00,71.7,71.78,71.62,71.77,19160.0,65.2985,65.3713,65.2256,65.3622,19160.0
2018-05-14 13:40:00,71.76,71.8,71.75,71.79,16293.0,65.3531,65.3895,65.344,65.3804,16293.0
2018-05-14 13:50:00,71.79,71.8,71.73,71.77,23650.0,65.3804,65.3895,65.3258,65.3622,23650.0
2018-05-14 14:00:00,71.76,71.79,71.61,71.64,27449.0,65.3531,65.3804,65.2165,65.2438,27449.0
2018-05-14 14:10:00,71.64,71.74,71.61,71.66,37550.0,65.2438,65.3349,65.2165,65.262,37550.0
2018-05-14 14:20:00,71.66,71.79,71.65,71.78,17605.0,65.262,65.3804,65.2529,65.3713,17605.0
2018-05-14 14:30:00,71.77,71.88,71.76,71.77,33796.0,65.3622,65.4624,65.3531,65.3622,33796.0
2018-05-14 14:40:00,71.77,71.78,71.72,71.73,32383.0,65.3622,65.3713,65.3167,65.3258,32383.0
2018-05-14 14:50:00,71.73,71.85,71.67,71.83,36449.0,65.3258,65.4351,65.2712,65.4169,36449.0
2018-05-14 15:00:00,71.83,71.88,71.75,71.88,35683.0,65.4169,65.4624,65.344,65.4624,35683.0
2018-05-14 15:10:00,71.88,71.9,71.8,71.86,43045.0,65.4624,65.4806,65.3895,65.4442,43045.0
2018-05-14 15:20:00,71.86,71.95,71.86,71.94,40615.0,65.4442,65.5262,65.4442,65.517,40615.0
2018-05-14 15:30:00,71.94,71.94,71.74,71.79,63059.0,65.517,65.517,65.3349,65.3804,63059.0
2018-05-14 15:40:00,71.78,71.82,71.72,71.74,72221.0,65.3713,65.4078,65.3167,65.3349,72221.0
2018-05-14 15:50:00,71.73,71.79,71.69,71.72,249934.0,65.3258,65.3804,65.2894,65.3167,249934.0
2018-05-15 09:30:00,71.51,71.7,71.32,71.54,62265.0,65.1254,65.2985,64.9524,65.1528,62265.0
2018-05-15 09:40:00,71.55,71.61,71.41,71.45,39216.0,65.1619,65.2165,65.0344,65.0708,39216.0
2018-05-15 09:50:00,71.46,71.58,71.39,71.45,26730.0,65.0799,65.1892,65.0161,65.0708,26730.0
2018-05-15 10:00:00,71.44,71.47,71.41,71.45,48147.0,65.0617,65.089,65.0344,65.0708,48147.0
2018-05-15 10:10:00,71.45,71.64,71.43,71.62,37869.0,65.0708,65.2438,65.0526,65.2256,37869.0
2018-05-15 10:20:00,71.62,71.7,71.61,71.65,35749.0,65.2256,65.2985,65.2165,65.2529,35749.0
2018-05-15 10:30:00,71.65,71.74,71.62,71.68,44083.0,65.2529,65.3349,65.2256,65.2803,44083.0
2018-05-15 10:40:00,71.68,71.74,71.52,71.6,99910.0,65.2803,65.3349,65.1345,65.2074,99910.0
2018-05-15 10:50:00,71.59,71.65,71.58,71.63,22391.0,65.1983,65.2529,65.1892,65.2347,22391.0
2018-05-15 11:00:00,71.64,71.7,71.59,71.62,46826.0,65.2438,65.2985,65.1983,65.2256,46826.0
2018-05-15 11:10:00,71.62,71.71,71.6,71.69,21787.0,65.2256,65.3076,65.2074,65.2894,21787.0
2018-05-15 11:20:00,71.68,71.69,71.63,71.63,22639.0,65.2803,65.2894,65.2347,65.2347,22639.0
2018-05-15 11:30:00,71.65,71.82,71.65,71.82,46311.0,65.2529,65.4078,65.2529,65.4078,46311.0
2018-05-15 11:40:00,71.85,71.92,71.8,71.9,34577.0,65.4351,65.4988,65.3895,65.4806,34577.0
2018-05-15 11:50:00,71.9,71.98,71.77,71.81,35332.0,65.4806,65.5535,65.3622,65.3987,35332.0
2018-05-15 12:00:00,71.81,71.84,71.75,71.78,31403.0,65.3987,65.426,65.344,65.3713,31403.0
2018-05-15 12:10:00,71.77,71.81,71.74,71.77,37846.0,65.3622,65.3987,65.3349,65.3622,37846.0
2018-05-15 12:20:00,71.78,71.79,71.71,71.73,17737.0,65.3713,65.3804,65.3076,65.3258,17737.0
2018-05-15 12:30:00,71.73,71.82,71.72,71.8,28937.0,65.3258,65.4078,65.3167,65.3895,28937.0
2018-05-15 12:40:00,71.8,71.93,71.79,71.88,34370.0,65.3895,65.5079,65.3804,65.4624,34370.0
2018-05-15 12:50:00,71.87,71.98,71.84,71.9,20322.0,65.4533,65.5535,65.426,65.4806,20322.0
2018-05-15 13:00:00,71.9,71.9,71.78,71.81,34800.0,65.4806,65.4806,65.3713,65.3987,34800.0
2018-05-15 13:10:00,71.81,71.92,71.81,71.89,59486.0,65.3987,65.4988,65.3987,65.4715,59486.0
2018-05-15 13:20:00,71.89,71.9,71.76,71.77,37844.0,65.4715,65.4806,65.3531,65.3622,37844.0
2018-05-15 13:30:00,71.78,71.79,71.71,71.75,25005.0,65.3713,65.3804,65.3076,65.344,25005.0
2018-05-15 13:40:00,71.75,71.8,71.69,71.79,34960.0,65.344,65.3895,65.2894,65.3804,34960.0
2018-05-15 13:50:00,71.78,71.78,71.64,71.65,25050.0,65.3713,65.3713,65.2438,65.2529,25050.0
2018-05-15 14:00:00,71.63,71.7,71.63,71.68,29944.0,65.2347,65.2985,65.2347,65.2803,29944.0
2018-05-15 14:10:00,71.68,71.84,71.67,71.82,35204.0,65.2803,65.426,65.2712,65.4078,35204.0
2018-05-15 14:20:00,71.82,71.88,71.74,71.84,35663.0,65.4078,65.4624,65.3349,65.426,35663.0
2018-05-15 14:30:00,71.84,71.96,71.82,71.86,18643.0,65.426,65.5353,65.4078,65.4442,18643.0
2018-05-15 14:40:00,71.87,71.87,71.81,71.84,24720.0,65.4533,65.4533,65.3987,65.426,24720.0
2018-05-15 14:50:00,71.84,71.89,71.8,71.83,30341.0,65.426,65.4715,65.3895,65.4169,30341.0
2018-05-15 15:00:00,71.84,71.86,71.72,71.72,60440.0,65.426,65.4442,65.3167,65.3167,60440.0
2018-05-15 15:10:00,71.73,71.75,71.66,71.69,57652.0,65.3258,65.344,65.262,65.2894,57652.0
2018-05-15 15:20:00,71.69,71.73,71.66,71.69,41749.0,65.2894,65.3258,65.262,65.2894,41749.0
2018-05-15 15:30:00,71.68,71.79,71.67,71.74,29483.0,65.2803,65.3804,65.2712,65.3349,29483.0
2018-05-15 15:40:00,71.73,71.74,71.67,71.7,57618.0,65.3258,65.3349,65.2712,65.2985,57618.0
2018-05-15 15:50:00,71.7,71.9,71.7,71.88,237484.0,65.2985,65.4806,65.2985,65.4624,237484.0
2018-05-16 09:30:00,71.9,71.9,71.44,71.68,113022.0,65.4806,65.4806,65.0617,65.2803,113022.0
2018-05-16 09:40:00,71.71,71.95,71.67,71.8,105055.0,65.3076,65.5262,65.2712,65.3895,105055.0
2018-05-16 09:50:00,71.77,71.95,71.75,71.9,36698.0,65.3622,65.5262,65.344,65.4806,36698.0
2018-05-16 10:00:00,71.92,72.0,71.83,71.88,34027.0,65.4988,65.5717,65.4169,65.4624,34027.0
2018-05-16 10:10:00,71.88,72.11,71.83,72.11,25990.0,65.4624,65.6719,65.4169,65.6719,25990.0
2018-05-16 10:20:00,72.1,72.16,71.99,72.0,24146.0,65.6628,65.7174,65.5626,65.5717,24146.0
2018-05-16 10:30:00,72.02,72.09,71.99,72.02,47240.0,65.5899,65.6537,65.5626,65.5899,47240.0
2018-05-16 10:40:00,72.01,72.07,71.96,72.0,20772.0,65.5808,65.6354,65.5353,65.5717,20772.0
2018-05-16 10:50:00,72.0,72.05,71.9,71.96,28824.0,65.5717,65.6172,65.4806,65.5353,28824.0
2018-05-16 11:00:00,71.96,71.96,71.83,71.84,42332.0,65.5353,65.5353,65.4169,65.426,42332.0
2018-05-16 11:10:00,71.85,71.91,71.83,71.9,34265.0,65.4351,65.4897,65.4169,65.4806,34265.0
2018-05-16 11:20:00,71.9,72.03,71.88,72.0,45804.0,65.4806,65.599,65.4624,65.5717,45804.0
2018-05-16 11:30:00,72.01,72.11,71.94,72.09,24365.0,65.5808,65.6719,65.517,65.6537,24365.0
2018-05-16 11:40:00,72.08,72.18,72.02,72.18,17280.0,65.6445,65.7356,65.5899,65.7356,17280.0
2018-05-16 11:50:00,72.17,72.25,72.1,72.16,38496.0,65.7265,65.7994,65.6628,65.7174,38496.0
2018-05-16 12:00:00,72.14,72.35,72.08,72.28,26554.0,65.6992,65.8904,65.6445,65.8267,26554.0
2018-05-16 12:10:00,72.28,72.4,72.26,72.37,28981.0,65.8267,65.936,65.8085,65.9087,28981.0
2018-05-16 12:20:00,72.37,72.47,72.33,72.47,16027.0,65.9087,65.9997,65.8722,65.9997,16027.0
2018-05-16 12:30:00,72.48,72.56,72.47,72.5,31929.0,66.0088,66.0817,65.9997,66.027,31929.0
2018-05-16 12:40:00,72.51,72.52,72.41,72.41,16368.0,66.0362,66.0453,65.9451,65.9451,16368.0
2018-05-16 12:50:00,72.39,72.45,72.33,72.35,11019.0,65.9269,65.9815,65.8722,65.8904,11019.0
2018-05-16 13:00:00,72.36,72.44,72.34,72.37,13300.0,65.8995,65.9724,65.8813,65.9087,13300.0
2018-05-16 13:10:00,72.37,72.38,72.28,72.29,21159.0,65.9087,65.9178,65.8267,65.8358,21159.0
2018-05-16 13:20:00,72.29,72.33,72.25,72.27,14125.0,65.8358,65.8722,65.7994,65.8176,14125.0
2018-05-16 13:30:00,72.26,72.32,72.24,72.27,19435.0,65.8085,65.8631,65.7903,65.8176,19435.0
2018-05-16 13:40:00,72.26,72.32,72.26,72.31,15861.0,65.8085,65.8631,65.8085,65.854,15861.0
2018-05-16 13:50:00,72.31,72.33,72.25,72.33,12756.0,65.854,65.8722,65.7994,65.8722,12756.0
2018-05-16 14:00:00,72.34,72.39,72.31,72.37,23200.0,65.8813,65.9269,65.854,65.9087,23200.0
2018-05-16 14:10:00,72.37,72.4,72.34,72.34,22087.0,65.9087,65.936,65.8813,65.8813,22087.0
2018-05-16 14:20:00,72.34,72.37,72.33,72.37,28513.0,65.8813,65.9087,65.8722,65.9087,28513.0
2018-05-16 14:30:00,72.38,72.43,72.34,72.42,33360.0,65.9178,65.9633,65.8813,65.9542,33360.0
2018-05-16 14:40:00,72.41,72.44,72.39,72.44,23315.0,65.9451,65.9724,65.9269,65.9724,23315.0
2018-05-16 14:50:00,72.44,72.45,72.4,72.43,26470.0,65.9724,65.9815,65.936,65.9633,26470.0
2018-05-16 15:00:00,72.42,72.42,72.27,72.32,33134.0,65.9542,65.9542,65.8176,65.8631,33134.0
2018-05-16 15:10:00,72.31,72.33,72.26,72.3,52796.0,65.854,65.8722,65.8085,65.8449,52796.0
2018-05-16 15:20:00,72.29,72.31,72.24,72.29,56073.0,65.8358,65.854,65.7903,65.8358,56073.0
2018-05-16 15:30:00,72.28,72.34,72.28,72.34,123742.0,65.8267,65.8813,65.8267,65.8813,123742.0
2018-05-16 15:40:00,72.33,72.34,72.13,72.14,112228.0,65.8722,65.8813,65.6901,65.6992,112228.0
2018-05-16 15:50:00,72.14,72.27,72.1,72.25,114081.0,65.6992,65.8176,65.6628,65.7994,114081.0
2018-05-17 09:30:00,72.57,72.57,72.1,72.1,43912.0,66.0908,66.0908,65.6628,65.6628,43912.0
2018-05-17 09:40:00,72.08,72.3,71.98,72.21,27244.0,65.6445,65.8449,65.5535,65.7629,27244.0
2018-05-17 09:50:00,72.21,72.33,72.17,72.33,15578.0,65.7629,65.8722,65.7265,65.8722,15578.0
2018-05-17 10:00:00,72.33,72.6,72.29,72.56,46680.0,65.8722,66.1181,65.8358,66.0817,46680.0
2018-05-17 10:10:00,72.55,72.6,72.35,72.38,17924.0,66.0726,66.1181,65.8904,65.9178,17924.0
2018-05-17 10:20:00,72.38,72.51,72.38,72.5,35505.0,65.9178,66.0362,65.9178,66.027,35505.0
2018-05-17 10:30:00,72.5,72.63,72.44,72.6,30689.0,66.027,66.1454,65.9724,66.1181,30689.0
2018-05-17 10:40:00,72.61,72.67,72.56,72.64,24185.0,66.1272,66.1819,66.0817,66.1545,24185.0
2018-05-17 10:50:00,72.65,72.68,72.49,72.49,40389.0,66.1637,66.191,66.0179,66.0179,40389.0
2018-05-17 11:00:00,72.46,72.51,72.4,72.47,28497.0,65.9906,66.0362,65.936,65.9997,28497.0
2018-05-17 11:10:00,72.46,72.46,72.36,72.4,36346.0,65.9906,65.9906,65.8995,65.936,36346.0
2018-05-17 11:20:00,72.4,72.55,72.4,72.49,22689.0,65.936,66.0726,65.936,66.0179,22689.0
2018-05-17 11:30:00,72.47,72.52,72.43,72.49,21801.0,65.9997,66.0453,65.9633,66.0179,21801.0
2018-05-17 11:40:00,72.51,72.61,72.51,72.53,35861.0,66.0362,66.1272,66.0362,66.0544,35861.0
2018-05-17 11:50:00,72.53,72.53,72.45,72.49,12988.0,66.0544,66.0544,65.9815,66.0179,12988.0
2018-05-17 12:00:00,72.48,72.51,72.4,72.43,11657.0,66.0088,66.0362,65.936,65.9633,11657.0
2018-05-17 12:10:00,72.43,72.48,72.4,72.47,10328.0,65.9633,66.0088,65.936,65.9997,10328.0
2018-05-17 12:20:00,72.47,72.5,72.43,72.43,10224.0,65.9997,66.027,65.9633,65.9633,10224.0
2018-05-17 12:30:00,72.43,72.45,72.37,72.37,14845.0,65.9633,65.9815,65.9087,65.9087,14845.0
2018-05-17 12:40:00,72.37,72.38,72.27,72.33,18572.0,65.9087,65.9178,65.8176,65.8722,18572.0
2018-05-17 12:50:00,72.33,72.4,72.32,72.35,10044.0,65.8722,65.936,65.8631,65.8904,10044.0
2018-05-17 13:00:00,72.36,72.39,72.35,72.36,5987.0,65.8995,65.9269,65.8904,65.8995,5987.0
2018-05-17 13:10:00,72.38,72.4,72.35,72.38,8115.0,65.9178,65.936,65.8904,65.9178,8115.0
2018-05-17 13:20:00,72.37,72.47,72.36,72.43,10351.0,65.9087,65.9997,65.8995,65.9633,10351.0
2018-05-17 13:30:00,72.44,72.44,72.4,72.41,6971.0,65.9724,65.9724,65.936,65.9451,6971.0
2018-05-17 13:40:00,72.42,72.42,72.34,72.36,32408.0,65.9542,65.9542,65.8813,65.8995,32408.0
2018-05-17 13:50:00,72.37,72.38,72.19,72.25,27020.0,65.9087,65.9178,65.7447,65.7994,27020.0
2018-05-17 14:00:00,72.25,72.29,72.18,72.25,23433.0,65.7994,65.8358,65.7356,65.7994,23433.0
2018-05-17 14:10:00,72.24,72.38,72.23,72.38,13124.0,65.7903,65.9178,65.7812,65.9178,13124.0
2018-05-17 14:20:00,72.4,72.4,72.33,72.4,10142.0,65.936,65.936,65.8722,65.936,10142.0
2018-05-17 14:30:00,72.4,72.42,72.32,72.39,33202.0,65.936,65.9542,65.8631,65.9269,33202.0
2018-05-17 14:40:00,72.39,72.41,72.37,72.39,16574.0,65.9269,65.9451,65.9087,65.9269,16574.0
2018-05-17 14:50:00,72.38,72.48,72.38,72.48,11534.0,65.9178,66.0088,65.9178,66.0088,11534.0
2018-05-17 15:00:00,72.47,72.48,72.44,72.48,13605.0,65.9997,66.0088,65.9724,66.0088,13605.0
2018-05-17 15:10:00,72.48,72.48,72.34,72.37,20650.0,66.0088,66.0088,65.8813,65.9087,20650.0
2018-05-17 15:20:00,72.39,72.42,72.33,72.34,36866.0,65.9269,65.9542,65.8722,65.8813,36866.0
2018-05-17 15:30:00,72.34,72.36,72.31,72.32,37665.0,65.8813,65.8995,65.854,65.8631,37665.0
2018-05-17 15:40:00,72.31,72.41,72.29,72.41,39335.0,65.854,65.9451,65.8358,65.9451,39335.0
2018-05-17 15:50:00,72.42,72.45,72.34,72.41,124178.0,65.9542,65.9815,65.8813,65.9451,124178.0
2018-05-18 09:30:00,72.25,72.52,72.18,72.34,90538.0,65.7994,66.0453,65.7356,65.8813,90538.0
2018-05-18 09:40:00,72.34,72.41,72.27,72.41,6643.0,65.8813,65.9451,65.8176,65.9451,6643.0
2018-05-18 09:50:00,72.43,72.43,72.1,72.1,33650.0,65.9633,65.9633,65.6628,65.6628,33650.0
2018-05-18 10:00:00,72.16,72.25,72.06,72.21,14007.0,65.7174,65.7994,65.6263,65.7629,14007.0
2018-05-18 10:10:00,72.19,72.26,72.16,72.17,12953.0,65.7447,65.8085,65.7174,65.7265,12953.0
2018-05-18 10:20:00,72.18,72.28,72.18,72.19,22591.0,65.7356,65.8267,65.7356,65.7447,22591.0
2018-05-18 10:30:00,72.18,72.18,71.77,71.81,26006.0,65.7356,65.7356,65.3622,65.3987,26006.0
2018-05-18 10:40:00,71.82,71.89,71.75,71.83,32625.0,65.4078,65.4715,65.344,65.4169,32625.0
2018-05-18 10:50:00,71.83,71.96,71.82,71.94,16938.0,65.4169,65.5353,65.4078,65.517,16938.0
2018-05-18 11:00:00,71.95,71.97,71.89,71.94,31015.0,65.5262,65.5444,65.4715,65.517,31015.0
2018-05-18 11:10:00,71.94,72.02,71.94,72.0,30986.0,65.517,65.5899,65.517,65.5717,30986.0
2018-05-18 11:20:00,72.01,72.05,71.84,71.84,20202.0,65.5808,65.6172,65.426,65.426,20202.0
2018-05-18 11:30:00,71.84,71.88,71.72,71.81,60274.0,65.426,65.4624,65.3167,65.3987,60274.0
2018-05-18 11:40:00,71.82,71.92,71.82,71.83,17339.0,65.4078,65.4988,65.4078,65.4169,17339.0
2018-05-18 11:50:00,71.82,71.84,71.77,71.81,34898.0,65.4078,65.426,65.3622,65.3987,34898.0
2018-05-18 12:00:00,71.81,71.81,71.64,71.69,24429.0,65.3987,65.3987,65.2438,65.2894,24429.0
2018-05-18 12:10:00,71.68,71.7,71.61,71.66,32882.0,65.2803,65.2985,65.2165,65.262,32882.0
2018-05-18 12:20:00,71.65,71.69,71.55,71.58,25466.0,65.2529,65.2894,65.1619,65.1892,25466.0
2018-05-18 12:30:00,71.58,71.58,71.5,71.53,16691.0,65.1892,65.1892,65.1163,65.1437,16691.0
2018-05-18 12:40:00,71.53,71.76,71.53,71.76,19649.0,65.1437,65.3531,65.1437,65.3531,19649.0
2018-05-18 12:50:00,71.76,71.76,71.67,71.7,39892.0,65.3531,65.3531,65.2712,65.2985,39892.0
2018-05-18 13:00:00,71.72,71.72,71.55,71.55,28990.0,65.3167,65.3167,65.1619,65.1619,28990.0
2018-05-18 13:10:00,71.55,71.74,71.54,71.7,15957.0,65.1619,65.3349,65.1528,65.2985,15957.0
2018-05-18 13:20:00,71.69,71.76,71.66,71.69,20773.0,65.2894,65.3531,65.262,65.2894,20773.0
2018-05-18 13:30:00,71.68,71.68,71.54,71.6,24329.0,65.2803,65.2803,65.1528,65.2074,24329.0
2018-05-18 13:40:00,71.59,71.6,71.51,71.51,11245.0,65.1983,65.2074,65.1254,65.1254,11245.0
2018-05-18 13:50:00,71.51,71.53,71.47,71.49,18686.0,65.1254,65.1437,65.089,65.1072,18686.0
2018-05-18 14:00:00,71.49,71.51,71.46,71.5,16632.0,65.1072,65.1254,65.0799,65.1163,16632.0
2018-05-18 14:10:00,71.5,71.54,71.48,71.54,16840.0,65.1163,65.1528,65.0981,65.1528,16840.0
2018-05-18 14:20:00,71.55,71.62,71.52,71.62,27337.0,65.1619,65.2256,65.1345,65.2256,27337.0
2018-05-18 14:30:00,71.61,71.66,71.61,71.63,16341.0,65.2165,65.262,65.2165,65.2347,16341.0
2018-05-18 14:40:00,71.62,71.69,71.58,71.66,27142.0,65.2256,65.2894,65.1892,65.262,27142.0
2018-05-18 14:50:00,71.66,71.66,71.61,71.63,14791.0,65.262,65.262,65.2165,65.2347,14791.0
2018-05-18 15:00:00,71.63,71.66,71.57,71.63,32367.0,65.2347,65.262,65.1801,65.2347,32367.0
2018-05-18 15:10:00,71.62,71.66,71.61,71.63,31931.0,65.2256,65.262,65.2165,65.2347,31931.0
2018-05-18 15:20:00,71.63,71.67,71.59,71.66,32132.0,65.2347,65.2712,65.1983,65.262,32132.0
2018-05-18 15:30:00,71.67,71.68,71.59,71.65,37811.0,65.2712,65.2803,65.1983,65.2529,37811.0
2018-05-18 15:40:00,71.65,71.65,71.53,71.56,50642.0,65.2529,65.2529,65.1437,65.171,50642.0
2018-05-18 15:50:00,71.55,71.65,71.52,71.55,143407.0,65.1619,65.2529,65.1345,65.1619,143407.0
2018-05-21 09:30:00,71.98,72.15,71.9,72.09,28159.0,65.5535,65.7083,65.4806,65.6537,28159.0
2018-05-21 09:40:00,72.08,72.31,72.05,72.15,13993.0,65.6445,65.854,65.6172,65.7083,13993.0
2018-05-21 09:50:00,72.16,72.3,72.16,72.18,69383.0,65.7174,65.8449,65.7174,65.7356,69383.0
2018-05-21 10:00:00,72.18,72.26,72.09,72.12,25160.0,65.7356,65.8085,65.6537,65.681,25160.0
2018-05-21 10:10:00,72.11,72.17,72.05,72.13,13826.0,65.6719,65.7265,65.6172,65.6901,13826.0
2018-05-21 10:20:00,72.12,72.16,72.1,72.16,8430.0,65.681,65.7174,65.6628,65.7174,8430.0
2018-05-21 10:30:00,72.16,72.25,72.16,72.16,13438.0,65.7174,65.7994,65.7174,65.7174,13438.0
2018-05-21 10:40:00,72.16,72.26,72.15,72.22,9940.0,65.7174,65.8085,65.7083,65.772,9940.0
2018-05-21 10:50:00,72.21,72.24,72.2,72.21,8642.0,65.7629,65.7903,65.7538,65.7629,8642.0
2018-05-21 11:00:00,72.23,72.27,72.19,72.26,9584.0,65.7812,65.8176,65.7447,65.8085,9584.0
2018-05-21 11:10:00,72.26,72.31,72.21,72.24,38003.0,65.8085,65.854,65.7629,65.7903,38003.0
2018-05-21 11:20:00,72.23,72.32,72.13,72.21,26841.0,65.7812,65.8631,65.6901,65.7629,26841.0
2018-05-21 11:30:00,72.19,72.25,72.16,72.22,10289.0,65.7447,65.7994,65.7174,65.772,10289.0
2018-05-21 11:40:00,72.2,72.26,72.17,72.21,18503.0,65.7538,65.8085,65.7265,65.7629,18503.0
2018-05-21 11:50:00,72.23,72.27,72.22,72.26,15917.0,65.7812,65.8176,65.772,65.8085,15917.0
2018-05-21 12:00:00,72.26,72.32,72.23,72.27,20935.0,65.8085,65.8631,65.7812,65.8176,20935.0
2018-05-21 12:10:00,72.27,72.36,72.26,72.34,15571.0,65.8176,65.8995,65.8085,65.8813,15571.0
2018-05-21 12:20:00,72.34,72.35,72.31,72.32,9159.0,65.8813,65.8904,65.854,65.8631,9159.0
2018-05-21 12:30:00,72.33,72.35,72.29,72.29,10502.0,65.8722,65.8904,65.8358,65.8358,10502.0
2018-05-21 12:40:00,72.28,72.36,72.27,72.28,14565.0,65.8267,65.8995,65.8176,65.8267,14565.0
2018-05-21 12:50:00,72.27,72.33,72.26,72.31,10781.0,65.8176,65.8722,65.8085,65.854,10781.0
2018-05-21 13:00:00,72.32,72.39,72.32,72.39,14119.0,65.8631,65.9269,65.8631,65.9269,14119.0
2018-05-21 13:10:00,72.38,72.43,72.36,72.41,9548.0,65.9178,65.9633,65.8995,65.9451,9548.0
2018-05-21 13:20:00,72.4,72.45,72.4,72.44,22648.0,65.936,65.9815,65.936,65.9724,22648.0
2018-05-21 13:30:00,72.45,72.51,72.41,72.45,16512.0,65.9815,66.0362,65.9451,65.9815,16512.0
2018-05-21 13:40:00,72.45,72.5,72.43,72.43,10372.0,65.9815,66.027,65.9633,65.9633,10372.0
2018-05-21 13:50:00,72.45,72.52,72.44,72.52,11253.0,65.9815,66.0453,65.9724,66.0453,11253.0
2018-05-21 14:00:00,72.51,72.51,72.41,72.43,10815.0,66.0362,66.0362,65.9451,65.9633,10815.0
2018-05-21 14:10:00,72.43,72.43,72.37,72.38,11958.0,65.9633,65.9633,65.9087,65.9178,11958.0
2018-05-21 14:20:00,72.37,72.45,72.37,72.43,8421.0,65.9087,65.9815,65.9087,65.9633,8421.0
2018-05-21 14:30:00,72.42,72.43,72.35,72.41,17041.0,65.9542,65.9633,65.8904,65.9451,17041.0
2018-05-21 14:40:00,72.41,72.49,72.4,72.49,19586.0,65.9451,66.0179,65.936,66.0179,19586.0
2018-05-21 14:50:00,72.48,72.55,72.48,72.54,15233.0,66.0088,66.0726,66.0088,66.0635,15233.0
2018-05-21 15:00:00,72.53,72.53,72.45,72.45,46658.0,66.0544,66.0544,65.9815,65.9815,46658.0
2018-05-21 15:10:00,72.45,72.52,72.44,72.49,21098.0,65.9815,66.0453,65.9724,66.0179,21098.0
2018-05-21 15:20:00,72.48,72.5,72.35,72.38,26782.0,66.0088,66.027,65.8904,65.9178,26782.0
2018-05-21 15:30:00,72.39,72.39,72.28,72.32,53817.0,65.9269,65.9269,65.8267,65.8631,53817.0
2018-05-21 15:40:00,72.33,72.36,72.3,72.35,69200.0,65.8722,65.8995,65.8449,65.8904,69200.0
2018-05-21 15:50:00,72.36,72.42,72.34,72.36,141513.0,65.8995,65.9542,65.8813,65.8995,141513.0
2018-05-22 09:30:00,72.17,72.34,72.13,72.13,36513.0,65.7265,65.8813,65.6901,65.6901,36513.0
2018-05-22 09:40:00,72.15,72.27,72.1,72.21,7729.0,65.7083,65.8176,65.6628,65.7629,7729.0
2018-05-22 09:50:00,72.2,72.21,71.97,72.01,17137.0,65.7538,65.7629,65.5444,65.5808,17137.0
2018-05-22 10:00:00,71.99,72.06,71.83,71.86,17941.0,65.5626,65.6263,65.4169,65.4442,17941.0
2018-05-22 10:10:00,71.88,71.89,71.47,71.53,30078.0,65.4624,65.4715,65.089,65.1437,30078.0
2018-05-22 10:20:00,71.53,71.64,71.48,71.55,30419.0,65.1437,65.2438,65.0981,65.1619,30419.0
2018-05-22 10:30:00,71.56,71.77,71.51,71.7,30675.0,65.171,65.3622,65.1254,65.2985,30675.0
2018-05-22 10:40:00,71.72,71.77,71.52,71.56,12295.0,65.3167,65.3622,65.1345,65.171,12295.0
2018-05-22 10:50:00,71.59,71.66,71.55,71.55,26808.0,65.1983,65.262,65.1619,65.1619,26808.0
2018-05-22 11:00:00,71.58,71.8,71.56,71.72,15671.0,65.1892,65.3895,65.171,65.3167,15671.0
2018-05-22 11:10:00,71.76,71.85,71.76,71.84,12522.0,65.3531,65.4351,65.3531,65.426,12522.0
2018-05-22 11:20:00,71.9,72.07,71.86,72.0,12114.0,65.4806,65.6354,65.4442,65.5717,12114.0
2018-05-22 11:30:00,72.0,72.1,71.98,72.01,11205.0,65.5717,65.6628,65.5535,65.5808,11205.0
2018-05-22 11:40:00,72.01,72.01,71.8,71.8,16593.0,65.5808,65.5808,65.3895,65.3895,16593.0
2018-05-22 11:50:00,71.83,72.03,71.82,71.98,20402.0,65.4169,65.599,65.4078,65.5535,20402.0
2018-05-22 12:00:00,71.97,72.17,71.97,72.13,6529.0,65.5444,65.7265,65.5444,65.6901,6529.0
2018-05-22 12:10:00,72.13,72.15,72.1,72.15,2900.0,65.6901,65.7083,65.6628,65.7083,2900.0
2018-05-22 12:20:00,72.17,72.24,72.07,72.2,29258.0,65.7265,65.7903,65.6354,65.7538,29258.0
2018-05-22 12:30:00,72.22,72.22,72.11,72.11,11672.0,65.772,65.772,65.6719,65.6719,11672.0
2018-05-22 12:40:00,72.08,72.12,72.07,72.12,4157.0,65.6445,65.681,65.6354,65.681,4157.0
2018-05-22 12:50:00,72.1,72.18,72.09,72.15,9746.0,65.6628,65.7356,65.6537,65.7083,9746.0
2018-05-22 13:00:00,72.14,72.27,72.14,72.27,5914.0,65.6992,65.8176,65.6992,65.8176,5914.0
2018-05-22 13:10:00,72.27,72.3,72.21,72.22,10425.0,65.8176,65.8449,65.7629,65.772,10425.0
2018-05-22 13:20:00,72.22,72.24,72.19,72.23,5421.0,65.772,65.7903,65.7447,65.7812,5421.0
2018-05-22 13:30:00,72.23,72.27,72.21,72.25,10349.0,65.7812,65.8176,65.7629,65.7994,10349.0
2018-05-22 13:40:00,72.23,72.25,72.18,72.19,4902.0,65.7812,65.7994,65.7356,65.7447,4902.0
2018-05-22 13:50:00,72.19,72.25,72.15,72.15,8879.0,65.7447,65.7994,65.7083,65.7083,8879.0
2018-05-22 14:00:00,72.14,72.19,72.12,72.16,13334.0,65.6992,65.7447,65.681,65.7174,13334.0
2018-05-22 14:10:00,72.16,72.19,72.11,72.13,10241.0,65.7174,65.7447,65.6719,65.6901,10241.0
2018-05-22 14:20:00,72.16,72.17,72.08,72.1,13184.0,65.7174,65.7265,65.6445,65.6628,13184.0
2018-05-22 14:30:00,72.1,72.15,72.06,72.15,6965.0,65.6628,65.7083,65.6263,65.7083,6965.0
2018-05-22 14:40:00,72.12,72.17,72.11,72.14,16612.0,65.681,65.7265,65.6719,65.6992,16612.0
2018-05-22 14:50:00,72.14,72.15,72.04,72.08,18981.0,65.6992,65.7083,65.6081,65.6445,18981.0
2018-05-22 15:00:00,72.06,72.12,72.04,72.08,10365.0,65.6263,65.681,65.6081,65.6445,10365.0
2018-05-22 15:10:00,72.08,72.14,72.06,72.13,48724.0,65.6445,65.6992,65.6263,65.6901,48724.0
2018-05-22 15:20:00,72.13,72.14,72.07,72.07,13439.0,65.6901,65.6992,65.6354,65.6354,13439.0
2018-05-22 15:30:00,72.06,72.06,71.95,71.98,38645.0,65.6263,65.6263,65.5262,65.5535,38645.0
2018-05-22 15:40:00,71.98,72.04,71.87,71.95,54269.0,65.5535,65.6081,65.4533,65.5262,54269.0
2018-05-22 15:50:00,71.94,71.94,71.74,71.75,363762.0,65.517,65.517,65.3349,65.344,363762.0
2018-05-23 09:30:00,71.35,71.61,71.24,71.36,77612.0,64.9797,65.2165,64.8795,64.9888,77612.0
2018-05-23 09:40:00,71.33,71.35,70.94,70.94,58044.0,64.9615,64.9797,64.6063,64.6063,58044.0
2018-05-23 09:50:00,70.98,71.07,70.78,70.93,39968.0,64.6428,64.7247,64.4606,64.5972,39968.0
2018-05-23 10:00:00,70.9,71.03,70.79,71.03,28862.0,64.5699,64.6883,64.4697,64.6883,28862.0
2018-05-23 10:10:00,71.03,71.24,71.01,71.11,54442.0,64.6883,64.8795,64.6701,64.7611,54442.0
2018-05-23 10:20:00,71.09,71.16,71.03,71.06,29115.0,64.7429,64.8067,64.6883,64.7156,29115.0
2018-05-23 10:30:00,71.05,71.05,70.73,70.73,49845.0,64.7065,64.7065,64.4151,64.4151,49845.0
2018-05-23 10:40:00,70.72,70.79,70.65,70.73,46849.0,64.406,64.4697,64.3422,64.4151,46849.0
2018-05-23 10:50:00,70.71,70.77,70.58,70.74,18808.0,64.3969,64.4515,64.2785,64.4242,18808.0
2018-05-23 11:00:00,70.72,70.81,70.72,70.73,22018.0,64.406,64.4879,64.406,64.4151,22018.0
2018-05-23 11:10:00,70.76,70.83,70.69,70.81,24056.0,64.4424,64.5061,64.3786,64.4879,24056.0
2018-05-23 11:20:00,70.83,70.83,70.7,70.7,26046.0,64.5061,64.5061,64.3878,64.3878,26046.0
2018-05-23 11:30:00,70.73,70.79,70.67,70.67,38871.0,64.4151,64.4697,64.3604,64.3604,38871.0
2018-05-23 11:40:00,70.66,70.78,70.64,70.69,26504.0,64.3513,64.4606,64.3331,64.3786,26504.0
2018-05-23 11:50:00,70.7,70.81,70.59,70.59,30171.0,64.3878,64.4879,64.2876,64.2876,30171.0
2018-05-23 12:00:00,70.59,70.7,70.59,70.68,25552.0,64.2876,64.3878,64.2876,64.3695,25552.0
2018-05-23 12:10:00,70.69,70.77,70.52,70.54,31950.0,64.3786,64.4515,64.2238,64.242,31950.0
2018-05-23 12:20:00,70.52,70.63,70.46,70.46,33988.0,64.2238,64.324,64.1692,64.1692,33988.0
2018-05-23 12:30:00,70.48,70.6,70.47,70.55,44485.0,64.1874,64.2967,64.1783,64.2511,44485.0
2018-05-23 12:40:00,70.55,70.82,70.54,70.8,64750.0,64.2511,64.497,64.242,64.4788,64750.0
2018-05-23 12:50:00,70.78,70.93,70.75,70.86,29257.0,64.4606,64.5972,64.4333,64.5335,29257.0
2018-05-23 13:00:00,70.87,70.87,70.75,70.78,24024.0,64.5426,64.5426,64.4333,64.4606,24024.0
2018-05-23 13:10:00,70.77,70.81,70.74,70.81,20390.0,64.4515,64.4879,64.4242,64.4879,20390.0
2018-05-23 13:20:00,70.81,70.93,70.81,70.9,27034.0,64.4879,64.5972,64.4879,64.5699,27034.0
2018-05-23 13:30:00,70.9,70.93,70.83,70.86,24054.0,64.5699,64.5972,64.5061,64.5335,24054.0
2018-05-23 13:40:00,70.88,70.95,70.86,70.95,22239.0,64.5517,64.6154,64.5335,64.6154,22239.0
2018-05-23 13:50:00,70.94,71.01,70.84,70.84,29666.0,64.6063,64.6701,64.5153,64.5153,29666.0
2018-05-23 14:00:00,70.85,71.04,70.84,70.98,27124.0,64.5244,64.6974,64.5153,64.6428,27124.0
2018-05-23 14:10:00,70.99,71.03,70.89,70.97,46621.0,64.6519,64.6883,64.5608,64.6336,46621.0
2018-05-23 14:20:00,70.98,71.05,70.9,70.96,29742.0,64.6428,64.7065,64.5699,64.6245,29742.0
2018-05-23 14:30:00,70.95,70.96,70.86,70.94,26210.0,64.6154,64.6245,64.5335,64.6063,26210.0
2018-05-23 14:40:00,70.94,70.94,70.87,70.92,27866.0,64.6063,64.6063,64.5426,64.5881,27866.0
2018-05-23 14:50:00,70.92,71.02,70.89,70.99,31969.0,64.5881,64.6792,64.5608,64.6519,31969.0
2018-05-23 15:00:00,71.0,71.15,71.0,71.06,45670.0,64.661,64.7976,64.661,64.7156,45670.0
2018-05-23 15:10:00,71.06,71.14,71.04,71.11,46755.0,64.7156,64.7885,64.6974,64.7611,46755.0
2018-05-23 15:20:00,71.11,71.22,71.11,71.22,51632.0,64.7611,64.8613,64.7611,64.8613,51632.0
2018-05-23 15:30:00,71.22,71.27,71.15,71.21,50147.0,64.8613,64.9069,64.7976,64.8522,50147.0
2018-05-23 15:40:00,71.22,71.23,71.05,71.11,97630.0,64.8613,64.8704,64.7065,64.7611,97630.0
2018-05-23 15:50:00,71.11,71.28,71.11,71.26,204979.0,64.7611,64.916,64.7611,64.8978,204979.0
2018-05-24 09:30:00,71.23,71.3,71.01,71.22,35251.0,64.8704,64.9342,64.6701,64.8613,35251.0
2018-05-24 09:40:00,71.28,71.29,71.1,71.15,35302.0,64.916,64.9251,64.752,64.7976,35302.0
2018-05-24 09:50:00,71.15,71.26,70.93,71.04,40912.0,64.7976,64.8978,64.5972,64.6974,40912.0
2018-05-24 10:00:00,71.04,71.23,71.01,71.08,18590.0,64.6974,64.8704,64.6701,64.7338,18590.0
2018-05-24 10:10:00,71.08,71.09,70.95,70.97,17637.0,64.7338,64.7429,64.6154,64.6336,17637.0
2018-05-24 10:20:00,70.96,71.04,70.88,70.96,17799.0,64.6245,64.6974,64.5517,64.6245,17799.0
2018-05-24 10:30:00,70.94,70.96,70.73,70.93,27961.0,64.6063,64.6245,64.4151,64.5972,27961.0
2018-05-24 10:40:00,70.92,70.93,70.68,70.82,22648.0,64.5881,64.5972,64.3695,64.497,22648.0
2018-05-24 10:50:00,70.84,70.85,70.64,70.74,16375.0,64.5153,64.5244,64.3331,64.4242,16375.0
2018-05-24 11:00:00,70.73,70.81,70.6,70.75,36815.0,64.4151,64.4879,64.2967,64.4333,36815.0
2018-05-24 11:10:00,70.75,70.91,70.7,70.84,25005.0,64.4333,64.579,64.3878,64.5153,25005.0
2018-05-24 11:20:00,70.85,70.86,70.73,70.77,14353.0,64.5244,64.5335,64.4151,64.4515,14353.0
2018-05-24 11:30:00,70.8,70.85,70.7,70.7,23603.0,64.4788,64.5244,64.3878,64.3878,23603.0
2018-05-24 11:40:00,70.75,70.97,70.75,70.97,8769.0,64.4333,64.6336,64.4333,64.6336,8769.0
2018-05-24 11:50:00,70.97,71.08,70.85,71.08,17898.0,64.6336,64.7338,64.5244,64.7338,17898.0
2018-05-24 12:00:00,71.09,71.12,70.98,70.98,10525.0,64.7429,64.7703,64.6428,64.6428,10525.0
2018-05-24 12:10:00,71.01,71.11,71.01,71.08,10833.0,64.6701,64.7611,64.6701,64.7338,10833.0
2018-05-24 12:20:00,71.09,71.18,71.03,71.17,11042.0,64.7429,64.8249,64.6883,64.8158,11042.0
2018-05-24 12:30:00,71.15,71.24,71.09,71.13,14610.0,64.7976,64.8795,64.7429,64.7794,14610.0
2018-05-24 12:40:00,71.12,71.21,71.09,71.19,13108.0,64.7703,64.8522,64.7429,64.834,13108.0
2018-05-24 12:50:00,71.21,71.21,71.05,71.16,18547.0,64.8522,64.8522,64.7065,64.8067,18547.0
2018-05-24 13:00:00,71.17,71.29,71.16,71.25,17656.0,64.8158,64.9251,64.8067,64.8886,17656.0
2018-05-24 13:10:00,71.27,71.34,71.18,71.25,14546.0,64.9069,64.9706,64.8249,64.8886,14546.0
2018-05-24 13:20:00,71.26,71.31,71.2,71.23,8365.0,64.8978,64.9433,64.8431,64.8704,8365.0
2018-05-24 13:30:00,71.24,71.25,71.18,71.19,9042.0,64.8795,64.8886,64.8249,64.834,9042.0
2018-05-24 13:40:00,71.2,71.27,71.2,71.26,10710.0,64.8431,64.9069,64.8431,64.8978,10710.0
2018-05-24 13:50:00,71.26,71.27,71.18,71.27,42244.0,64.8978,64.9069,64.8249,64.9069,42244.0
2018-05-24 14:00:00,71.27,71.28,71.18,71.28,16748.0,64.9069,64.916,64.8249,64.916,16748.0
2018-05-24 14:10:00,71.27,71.38,71.27,71.33,10570.0,64.9069,65.007,64.9069,64.9615,10570.0
2018-05-24 14:20:00,71.35,71.46,71.33,71.39,36161.0,64.9797,65.0799,64.9615,65.0161,36161.0
2018-05-24 14:30:00,71.4,71.4,71.3,71.38,17983.0,65.0253,65.0253,64.9342,65.007,17983.0
2018-05-24 14:40:00,71.4,71.4,71.3,71.3,12430.0,65.0253,65.0253,64.9342,64.9342,12430.0
2018-05-24 14:50:00,71.3,71.4,71.26,71.36,18539.0,64.9342,65.0253,64.8978,64.9888,18539.0
2018-05-24 15:00:00,71.36,71.45,71.29,71.44,44558.0,64.9888,65.0708,64.9251,65.0617,44558.0
2018-05-24 15:10:00,71.43,71.46,71.37,71.41,81464.0,65.0526,65.0799,64.9979,65.0344,81464.0
2018-05-24 15:20:00,71.41,71.45,71.37,71.43,47277.0,65.0344,65.0708,64.9979,65.0526,47277.0
2018-05-24 15:30:00,71.43,71.46,71.34,71.34,45801.0,65.0526,65.0799,64.9706,64.9706,45801.0
2018-05-24 15:40:00,71.33,71.34,71.2,71.22,77043.0,64.9615,64.9706,64.8431,64.8613,77043.0
2018-05-24 15:50:00,71.22,71.31,71.17,71.27,153383.0,64.8613,64.9433,64.8158,64.9069,153383.0
2018-05-25 09:30:00,71.08,71.14,70.91,71.01,30122.0,64.7338,64.7885,64.579,64.6701,30122.0
2018-05-25 09:40:00,70.97,71.03,70.84,70.95,9066.0,64.6336,64.6883,64.5153,64.6154,9066.0
2018-05-25 09:50:00,70.91,70.98,70.88,70.97,11331.0,64.579,64.6428,64.5517,64.6336,11331.0
2018-05-25 10:00:00,70.97,71.0,70.9,70.9,31193.0,64.6336,64.661,64.5699,64.5699,31193.0
2018-05-25 10:10:00,70.92,71.0,70.86,70.93,20168.0,64.5881,64.661,64.5335,64.5972,20168.0
2018-05-25 10:20:00,70.93,70.95,70.81,70.88,18472.0,64.5972,64.6154,64.4879,64.5517,18472.0
2018-05-25 10:30:00,70.91,71.14,70.88,71.02,88045.0,64.579,64.7885,64.5517,64.6792,88045.0
2018-05-25 10:40:00,71.03,71.05,70.89,70.9,18154.0,64.6883,64.7065,64.5608,64.5699,18154.0
2018-05-25 10:50:00,70.91,71.0,70.91,70.94,39759.0,64.579,64.661,64.579,64.6063,39759.0
2018-05-25 11:00:00,70.96,71.0,70.93,70.98,14905.0,64.6245,64.661,64.5972,64.6428,14905.0
2018-05-25 11:10:00,71.0,71.01,70.92,70.95,27913.0,64.661,64.6701,64.5881,64.6154,27913.0
2018-05-25 11:20:00,70.96,71.0,70.9,70.98,15000.0,64.6245,64.661,64.5699,64.6428,15000.0
2018-05-25 11:30:00,70.98,71.02,70.94,70.99,11378.0,64.6428,64.6792,64.6063,64.6519,11378.0
2018-05-25 11:40:00,70.99,70.99,70.91,70.95,9596.0,64.6519,64.6519,64.579,64.6154,9596.0
2018-05-25 11:50:00,70.96,70.98,70.91,70.94,13887.0,64.6245,64.6428,64.579,64.6063,13887.0
2018-05-25 12:00:00,70.93,70.97,70.87,70.89,20810.0,64.5972,64.6336,64.5426,64.5608,20810.0
2018-05-25 12:10:00,70.86,70.88,70.81,70.85,11787.0,64.5335,64.5517,64.4879,64.5244,11787.0
2018-05-25 12:20:00,70.83,70.84,70.75,70.78,14451.0,64.5061,64.5153,64.4333,64.4606,14451.0
2018-05-25 12:30:00,70.77,70.77,70.66,70.66,12681.0,64.4515,64.4515,64.3513,64.3513,12681.0
2018-05-25 12:40:00,70.68,70.71,70.63,70.64,13005.0,64.3695,64.3969,64.324,64.3331,13005.0
2018-05-25 12:50:00,70.66,70.72,70.61,70.65,11851.0,64.3513,64.406,64.3058,64.3422,11851.0
2018-05-25 13:00:00,70.65,70.71,70.63,70.68,8511.0,64.3422,64.3969,64.324,64.3695,8511.0
2018-05-25 13:10:00,70.67,70.72,70.64,70.66,9436.0,64.3604,64.406,64.3331,64.3513,9436.0
2018-05-25 13:20:00,70.65,70.67,70.62,70.62,11119.0,64.3422,64.3604,64.3149,64.3149,11119.0
2018-05-25 13:30:00,70.61,70.63,70.55,70.61,16773.0,64.3058,64.324,64.2511,64.3058,16773.0
2018-05-25 13:40:00,70.61,70.65,70.58,70.61,13213.0,64.3058,64.3422,64.2785,64.3058,13213.0
2018-05-25 13:50:00,70.62,70.69,70.57,70.61,18042.0,64.3149,64.3786,64.2694,64.3058,18042.0
2018-05-25 14:00:00,70.61,70.74,70.6,70.7,32664.0,64.3058,64.4242,64.2967,64.3878,32664.0
2018-05-25 14:10:00,70.71,70.76,70.69,70.74,24985.0,64.3969,64.4424,64.3786,64.4242,24985.0
2018-05-25 14:20:00,70.75,70.8,70.74,70.8,20279.0,64.4333,64.4788,64.4242,64.4788,20279.0
2018-05-25 14:30:00,70.8,70.82,70.75,70.76,33041.0,64.4788,64.497,64.4333,64.4424,33041.0
2018-05-25 14:40:00,70.76,70.76,70.68,70.73,56399.0,64.4424,64.4424,64.3695,64.4151,56399.0
2018-05-25 14:50:00,70.73,70.8,70.73,70.76,14404.0,64.4151,64.4788,64.4151,64.4424,14404.0
2018-05-25 15:00:00,70.76,70.79,70.72,70.77,21473.0,64.4424,64.4697,64.406,64.4515,21473.0
2018-05-25 15:10:00,70.77,70.87,70.76,70.83,48317.0,64.4515,64.5426,64.4424,64.5061,48317.0
2018-05-25 15:20:00,70.84,70.85,70.8,70.82,37183.0,64.5153,64.5244,64.4788,64.497,37183.0
2018-05-25 15:30:00,70.83,70.87,70.81,70.87,69157.0,64.5061,64.5426,64.4879,64.5426,69157.0
2018-05-25 15:40:00,70.86,70.92,70.84,70.88,66729.0,64.5335,64.5881,64.5153,64.5517,66729.0
2018-05-25 15:50:00,70.88,70.95,70.86,70.87,208202.0,64.5517,64.6154,64.5335,64.5426,208202.0
2018-05-29 09:30:00,70.31,70.48,69.84,69.94,113998.0,64.0326,64.1874,63.6045,63.6956,113998.0
2018-05-29 09:40:00,69.88,70.21,69.84,70.19,29934.0,63.641,63.9415,63.6045,63.9233,29934.0
2018-05-29 09:50:00,70.19,70.39,69.97,70.36,116483.0,63.9233,64.1054,63.7229,64.0781,116483.0
2018-05-29 10:00:00,70.35,70.48,70.27,70.31,33926.0,64.069,64.1874,63.9961,64.0326,33926.0
2018-05-29 10:10:00,70.33,70.34,70.22,70.23,31021.0,64.0508,64.0599,63.9506,63.9597,31021.0
2018-05-29 10:20:00,70.26,70.38,70.24,70.34,19100.0,63.987,64.0963,63.9688,64.0599,19100.0
2018-05-29 10:30:00,70.3,70.3,70.11,70.19,18160.0,64.0235,64.0235,63.8504,63.9233,18160.0
2018-05-29 10:40:00,70.2,70.26,70.03,70.11,23807.0,63.9324,63.987,63.7776,63.8504,23807.0
2018-05-29 10:50:00,70.11,70.16,69.93,69.95,37742.0,63.8504,63.896,63.6865,63.7047,37742.0
2018-05-29 11:00:00,69.98,69.98,69.75,69.79,21109.0,63.732,63.732,63.5226,63.559,21109.0
2018-05-29 11:10:00,69.78,69.93,69.76,69.83,114363.0,63.5499,63.6865,63.5317,63.5954,114363.0
2018-05-29 11:20:00,69.86,70.01,69.84,69.95,33210.0,63.6228,63.7594,63.6045,63.7047,33210.0
2018-05-29 11:30:00,69.96,69.98,69.86,69.87,41317.0,63.7138,63.732,63.6228,63.6319,41317.0
2018-05-29 11:40:00,69.87,69.88,69.66,69.75,33762.0,63.6319,63.641,63.4406,63.5226,33762.0
2018-05-29 11:50:00,69.74,69.8,69.68,69.68,59740.0,63.5135,63.5681,63.4588,63.4588,59740.0
2018-05-29 12:00:00,69.68,69.69,69.49,69.5,84293.0,63.4588,63.4679,63.2858,63.2949,84293.0
2018-05-29 12:10:00,69.51,69.53,69.39,69.49,43162.0,63.304,63.3222,63.1947,63.2858,43162.0
2018-05-29 12:20:00,69.51,69.6,69.5,69.57,36800.0,63.304,63.386,63.2949,63.3586,36800.0
2018-05-29 12:30:00,69.57,69.75,69.56,69.66,47616.0,63.3586,63.5226,63.3495,63.4406,47616.0
2018-05-29 12:40:00,69.66,69.75,69.65,69.74,26693.0,63.4406,63.5226,63.4315,63.5135,26693.0
2018-05-29 12:50:00,69.72,69.82,69.71,69.8,22807.0,63.4953,63.5863,63.4861,63.5681,22807.0
2018-05-29 13:00:00,69.8,69.81,69.57,69.62,26418.0,63.5681,63.5772,63.3586,63.4042,26418.0
2018-05-29 13:10:00,69.61,69.67,69.56,69.64,30653.0,63.3951,63.4497,63.3495,63.4224,30653.0
2018-05-29 13:20:00,69.63,69.68,69.57,69.62,27423.0,63.4133,63.4588,63.3586,63.4042,27423.0
2018-05-29 13:30:00,69.61,69.61,69.42,69.44,37869.0,63.3951,63.3951,63.222,63.2402,37869.0
2018-05-29 13:40:00,69.46,69.64,69.46,69.62,62213.0,63.2585,63.4224,63.2585,63.4042,62213.0
2018-05-29 13:50:00,69.62,69.68,69.58,69.59,24697.0,63.4042,63.4588,63.3678,63.3769,24697.0
2018-05-29 14:00:00,69.57,69.6,69.43,69.5,33840.0,63.3586,63.386,63.2311,63.2949,33840.0
2018-05-29 14:10:00,69.51,69.55,69.44,69.51,31009.0,63.304,63.3404,63.2402,63.304,31009.0
2018-05-29 14:20:00,69.51,69.58,69.4,69.58,27999.0,63.304,63.3678,63.2038,63.3678,27999.0
2018-05-29 14:30:00,69.59,69.69,69.52,69.56,26787.0,63.3769,63.4679,63.3131,63.3495,26787.0
2018-05-29 14:40:00,69.57,69.61,69.41,69.48,34632.0,63.3586,63.3951,63.2129,63.2767,34632.0
2018-05-29 14:50:00,69.47,69.47,69.33,69.35,37352.0,63.2676,63.2676,63.1401,63.1583,37352.0
2018-05-29 15:00:00,69.34,69.47,69.34,69.42,56098.0,63.1492,63.2676,63.1492,63.222,56098.0
2018-05-29 15:10:00,69.43,69.51,69.39,69.39,46180.0,63.2311,63.304,63.1947,63.1947,46180.0
2018-05-29 15:20:00,69.4,69.48,69.37,69.48,49389.0,63.2038,63.2767,63.1765,63.2767,49389.0
2018-05-29 15:30:00,69.49,69.69,69.42,69.64,65864.0,63.2858,63.4679,63.222,63.4224,65864.0
2018-05-29 15:40:00,69.65,69.84,69.64,69.81,150865.0,63.4315,63.6045,63.4224,63.5772,150865.0
2018-05-29 15:50:00,69.82,69.9,69.76,69.82,261903.0,63.5863,63.6592,63.5317,63.5863,261903.0
2018-05-30 09:30:00,70.48,71.36,70.4,71.03,112751.0,64.1874,64.9888,64.1145,64.6883,112751.0
2018-05-30 09:40:00,71.04,71.13,70.92,71.0,195836.0,64.6974,64.7794,64.5881,64.661,195836.0
2018-05-30 09:50:00,71.0,71.01,70.76,70.9,63051.0,64.661,64.6701,64.4424,64.5699,63051.0
2018-05-30 10:00:00,70.9,71.0,70.8,70.91,127627.0,64.5699,64.661,64.4788,64.579,127627.0
2018-05-30 10:10:00,70.93,71.12,70.86,71.09,123185.0,64.5972,64.7703,64.5335,64.7429,123185.0
2018-05-30 10:20:00,71.09,71.27,71.05,71.26,67958.0,64.7429,64.9069,64.7065,64.8978,67958.0
2018-05-30 10:30:00,71.27,71.33,71.12,71.32,99916.0,64.9069,64.9615,64.7703,64.9524,99916.0
2018-05-30 10:40:00,71.32,71.62,71.31,71.62,69924.0,64.9524,65.2256,64.9433,65.2256,69924.0
2018-05-30 10:50:00,71.63,71.63,71.48,71.54,71532.0,65.2347,65.2347,65.0981,65.1528,71532.0
2018-05-30 11:00:00,71.54,71.58,71.36,71.37,47599.0,65.1528,65.1892,64.9888,64.9979,47599.0
2018-05-30 11:10:00,71.36,71.38,71.09,71.19,50510.0,64.9888,65.007,64.7429,64.834,50510.0
2018-05-30 11:20:00,71.19,71.44,71.17,71.42,31032.0,64.834,65.0617,64.8158,65.0435,31032.0
2018-05-30 11:30:00,71.42,71.62,71.41,71.62,49653.0,65.0435,65.2256,65.0344,65.2256,49653.0
2018-05-30 11:40:00,71.62,71.62,71.47,71.57,37227.0,65.2256,65.2256,65.089,65.1801,37227.0
2018-05-30 11:50:00,71.58,71.8,71.54,71.75,37125.0,65.1892,65.3895,65.1528,65.344,37125.0
2018-05-30 12:00:00,71.76,71.86,71.73,71.77,44403.0,65.3531,65.4442,65.3258,65.3622,44403.0
2018-05-30 12:10:00,71.76,71.76,71.66,71.67,29183.0,65.3531,65.3531,65.262,65.2712,29183.0
2018-05-30 12:20:00,71.66,71.87,71.66,71.82,34494.0,65.262,65.4533,65.262,65.4078,34494.0
2018-05-30 12:30:00,71.82,71.82,71.71,71.81,25598.0,65.4078,65.4078,65.3076,65.3987,25598.0
2018-05-30 12:40:00,71.81,71.85,71.69,71.7,39563.0,65.3987,65.4351,65.2894,65.2985,39563.0
2018-05-30 12:50:00,71.71,71.78,71.7,71.75,68549.0,65.3076,65.3713,65.2985,65.344,68549.0
2018-05-30 13:00:00,71.75,71.79,71.68,71.74,29503.0,65.344,65.3804,65.2803,65.3349,29503.0
2018-05-30 13:10:00,71.76,71.9,71.71,71.88,33427.0,65.3531,65.4806,65.3076,65.4624,33427.0
2018-05-30 13:20:00,71.87,71.94,71.79,71.86,33466.0,65.4533,65.517,65.3804,65.4442,33466.0
2018-05-30 13:30:00,71.87,71.9,71.78,71.79,34640.0,65.4533,65.4806,65.3713,65.3804,34640.0
2018-05-30 13:40:00,71.8,71.97,71.76,71.97,44924.0,65.3895,65.5444,65.3531,65.5444,44924.0
2018-05-30 13:50:00,71.97,71.99,71.9,71.92,70308.0,65.5444,65.5626,65.4806,65.4988,70308.0
2018-05-30 14:00:00,71.93,72.01,71.93,72.01,41718.0,65.5079,65.5808,65.5079,65.5808,41718.0
2018-05-30 14:10:00,72.02,72.04,71.96,71.97,64715.0,65.5899,65.6081,65.5353,65.5444,64715.0
2018-05-30 14:20:00,71.97,72.01,71.91,71.97,60201.0,65.5444,65.5808,65.4897,65.5444,60201.0
2018-05-30 14:30:00,71.95,72.02,71.9,72.01,46990.0,65.5262,65.5899,65.4806,65.5808,46990.0
2018-05-30 14:40:00,72.02,72.04,71.97,71.99,43733.0,65.5899,65.6081,65.5444,65.5626,43733.0
2018-05-30 14:50:00,71.99,72.04,71.99,72.02,24704.0,65.5626,65.6081,65.5626,65.5899,24704.0
2018-05-30 15:00:00,72.01,72.04,71.89,71.9,35295.0,65.5808,65.6081,65.4715,65.4806,35295.0
2018-05-30 15:10:00,71.9,71.95,71.89,71.9,50605.0,65.4806,65.5262,65.4715,65.4806,50605.0
2018-05-30 15:20:00,71.9,71.91,71.77,71.77,49529.0,65.4806,65.4897,65.3622,65.3622,49529.0
2018-05-30 15:30:00,71.77,71.77,71.58,71.58,89190.0,65.3622,65.3622,65.1892,65.1892,89190.0
2018-05-30 15:40:00,71.58,71.64,71.52,71.56,79158.0,65.1892,65.2438,65.1345,65.171,79158.0
2018-05-30 15:50:00,71.56,71.74,71.55,71.67,191885.0,65.171,65.3349,65.1619,65.2712,191885.0
2018-05-31 09:30:00,71.31,71.8,71.12,71.76,66928.0,64.9433,65.3895,64.7703,65.3531,66928.0
2018-05-31 09:40:00,71.75,71.85,71.56,71.67,49298.0,65.344,65.4351,65.171,65.2712,49298.0
2018-05-31 09:50:00,71.66,71.68,71.47,71.62,48497.0,65.262,65.2803,65.089,65.2256,48497.0
2018-05-31 10:00:00,71.61,71.62,71.32,71.32,58829.0,65.2165,65.2256,64.9524,64.9524,58829.0
2018-05-31 10:10:00,71.33,71.51,71.26,71.33,78367.0,64.9615,65.1254,64.8978,64.9615,78367.0
2018-05-31 10:20:00,71.32,71.63,71.3,71.59,97048.0,64.9524,65.2347,64.9342,65.1983,97048.0
2018-05-31 10:30:00,71.58,71.75,71.55,71.7,50009.0,65.1892,65.344,65.1619,65.2985,50009.0
2018-05-31 10:40:00,71.7,71.7,71.56,71.57,39994.0,65.2985,65.2985,65.171,65.1801,39994.0
2018-05-31 10:50:00,71.57,71.71,71.53,71.66,54523.0,65.1801,65.3076,65.1437,65.262,54523.0
2018-05-31 11:00:00,71.65,71.76,71.61,71.73,35462.0,65.2529,65.3531,65.2165,65.3258,35462.0
2018-05-31 11:10:00,71.73,71.79,71.7,71.74,36730.0,65.3258,65.3804,65.2985,65.3349,36730.0
2018-05-31 11:20:00,71.74,71.83,71.67,71.83,35761.0,65.3349,65.4169,65.2712,65.4169,35761.0
2018-05-31 11:30:00,71.83,71.88,71.7,71.8,37108.0,65.4169,65.4624,65.2985,65.3895,37108.0
2018-05-31 11:40:00,71.8,71.9,71.7,71.78,24745.0,65.3895,65.4806,65.2985,65.3713,24745.0
2018-05-31 11:50:00,71.82,71.94,71.79,71.81,26783.0,65.4078,65.517,65.3804,65.3987,26783.0
2018-05-31 12:00:00,71.8,71.8,71.64,71.64,33969.0,65.3895,65.3895,65.2438,65.2438,33969.0
2018-05-31 12:10:00,71.64,71.72,71.61,71.69,28811.0,65.2438,65.3167,65.2165,65.2894,28811.0
2018-05-31 12:20:00,71.7,71.72,71.53,71.57,37064.0,65.2985,65.3167,65.1437,65.1801,37064.0
2018-05-31 12:30:00,71.57,71.63,71.54,71.57,75994.0,65.1801,65.2347,65.1528,65.1801,75994.0
2018-05-31 12:40:00,71.55,71.61,71.49,71.53,40926.0,65.1619,65.2165,65.1072,65.1437,40926.0
2018-05-31 12:50:00,71.53,71.54,71.35,71.44,35168.0,65.1437,65.1528,64.9797,65.0617,35168.0
2018-05-31 13:00:00,71.44,71.47,71.36,71.41,47713.0,65.0617,65.089,64.9888,65.0344,47713.0
2018-05-31 13:10:00,71.4,71.51,71.36,71.49,44420.0,65.0253,65.1254,64.9888,65.1072,44420.0
2018-05-31 13:20:00,71.48,71.52,71.39,71.44,36608.0,65.0981,65.1345,65.0161,65.0617,36608.0
2018-05-31 13:30:00,71.43,71.43,71.3,71.38,35184.0,65.0526,65.0526,64.9342,65.007,35184.0
2018-05-31 13:40:00,71.38,71.4,71.2,71.21,20343.0,65.007,65.0253,64.8431,64.8522,20343.0
2018-05-31 13:50:00,71.21,71.21,71.02,71.03,57023.0,64.8522,64.8522,64.6792,64.6883,57023.0
2018-05-31 14:00:00,71.04,71.11,70.93,71.11,37342.0,64.6974,64.7611,64.5972,64.7611,37342.0
2018-05-31 14:10:00,71.11,71.27,71.07,71.24,34188.0,64.7611,64.9069,64.7247,64.8795,34188.0
2018-05-31 14:20:00,71.24,71.27,71.11,71.12,38096.0,64.8795,64.9069,64.7611,64.7703,38096.0
2018-05-31 14:30:00,71.12,71.17,71.08,71.08,34843.0,64.7703,64.8158,64.7338,64.7338,34843.0
2018-05-31 14:40:00,71.08,71.21,71.06,71.21,38639.0,64.7338,64.8522,64.7156,64.8522,38639.0
2018-05-31 14:50:00,71.22,71.28,71.17,71.23,33314.0,64.8613,64.916,64.8158,64.8704,33314.0
2018-05-31 15:00:00,71.23,71.37,71.12,71.35,40009.0,64.8704,64.9979,64.7703,64.9797,40009.0
2018-05-31 15:10:00,71.36,71.42,71.31,71.33,80585.0,64.9888,65.0435,64.9433,64.9615,80585.0
2018-05-31 15:20:00,71.33,71.47,71.29,71.36,74132.0,64.9615,65.089,64.9251,64.9888,74132.0
2018-05-31 15:30:00,71.37,71.37,71.19,71.26,178922.0,64.9979,64.9979,64.834,64.8978,178922.0
2018-05-31 15:40:00,71.26,71.27,71.04,71.08,96528.0,64.8978,64.9069,64.6974,64.7338,96528.0
2018-05-31 15:50:00,71.06,71.07,70.87,70.91,458318.0,64.7156,64.7247,64.5426,64.579,458318.0
2018-06-01 09:30:00,71.62,71.92,71.6,71.7,71230.0,65.2256,65.4988,65.2074,65.2985,71230.0
2018-06-01 09:40:00,71.7,71.87,71.64,71.81,110319.0,65.2985,65.4533,65.2438,65.3987,110319.0
2018-06-01 09:50:00,71.81,72.05,71.78,72.04,104973.0,65.3987,65.6172,65.3713,65.6081,104973.0
2018-06-01 10:00:00,72.05,72.15,71.93,71.96,83030.0,65.6172,65.7083,65.5079,65.5353,83030.0
2018-06-01 10:10:00,71.96,72.01,71.75,71.91,55053.0,65.5353,65.5808,65.344,65.4897,55053.0
2018-06-01 10:20:00,71.92,72.08,71.87,71.89,64435.0,65.4988,65.6445,65.4533,65.4715,64435.0
2018-06-01 10:30:00,71.87,71.94,71.79,71.88,36813.0,65.4533,65.517,65.3804,65.4624,36813.0
2018-06-01 10:40:00,71.88,71.94,71.79,71.89,38617.0,65.4624,65.517,65.3804,65.4715,38617.0
2018-06-01 10:50:00,71.89,71.91,71.84,71.84,39096.0,65.4715,65.4897,65.426,65.426,39096.0
2018-06-01 11:00:00,71.84,71.92,71.82,71.84,70031.0,65.426,65.4988,65.4078,65.426,70031.0
2018-06-01 11:10:00,71.82,71.86,71.76,71.76,30682.0,65.4078,65.4442,65.3531,65.3531,30682.0
2018-06-01 11:20:00,71.75,71.86,71.73,71.76,42546.0,65.344,65.4442,65.3258,65.3531,42546.0
2018-06-01 11:30:00,71.74,71.94,71.74,71.91,31373.0,65.3349,65.517,65.3349,65.4897,31373.0
2018-06-01 11:40:00,71.91,72.0,71.9,71.94,35383.0,65.4897,65.5717,65.4806,65.517,35383.0
2018-06-01 11:50:00,71.95,72.09,71.95,72.07,38709.0,65.5262,65.6537,65.5262,65.6354,38709.0
2018-06-01 12:00:00,72.08,72.13,72.05,72.12,30165.0,65.6445,65.6901,65.6172,65.681,30165.0
2018-06-01 12:10:00,72.12,72.16,72.07,72.1,28867.0,65.681,65.7174,65.6354,65.6628,28867.0
2018-06-01 12:20:00,72.11,72.14,72.09,72.11,40988.0,65.6719,65.6992,65.6537,65.6719,40988.0
2018-06-01 12:30:00,72.11,72.17,72.08,72.09,29220.0,65.6719,65.7265,65.6445,65.6537,29220.0
2018-06-01 12:40:00,72.09,72.15,72.04,72.15,26726.0,65.6537,65.7083,65.6081,65.7083,26726.0
2018-06-01 12:50:00,72.14,72.14,72.05,72.11,21554.0,65.6992,65.6992,65.6172,65.6719,21554.0
2018-06-01 13:00:00,72.11,72.18,72.11,72.15,23699.0,65.6719,65.7356,65.6719,65.7083,23699.0
2018-06-01 13:10:00,72.15,72.17,72.08,72.11,18345.0,65.7083,65.7265,65.6445,65.6719,18345.0
2018-06-01 13:20:00,72.12,72.25,72.12,72.23,34056.0,65.681,65.7994,65.681,65.7812,34056.0
2018-06-01 13:30:00,72.23,72.26,72.19,72.23,44287.0,65.7812,65.8085,65.7447,65.7812,44287.0
2018-06-01 13:40:00,72.22,72.25,72.2,72.22,21331.0,65.772,65.7994,65.7538,65.772,21331.0
2018-06-01 13:50:00,72.22,72.28,72.21,72.26,32727.0,65.772,65.8267,65.7629,65.8085,32727.0
2018-06-01 14:00:00,72.27,72.28,72.15,72.17,35087.0,65.8176,65.8267,65.7083,65.7265,35087.0
2018-06-01 14:10:00,72.16,72.16,72.08,72.1,38534.0,65.7174,65.7174,65.6445,65.6628,38534.0
2018-06-01 14:20:00,72.1,72.16,72.09,72.15,34887.0,65.6628,65.7174,65.6537,65.7083,34887.0
2018-06-01 14:30:00,72.15,72.17,72.09,72.14,27972.0,65.7083,65.7265,65.6537,65.6992,27972.0
2018-06-01 14:40:00,72.15,72.28,72.14,72.23,62974.0,65.7083,65.8267,65.6992,65.7812,62974.0
2018-06-01 14:50:00,72.24,72.28,72.22,72.24,28752.0,65.7903,65.8267,65.772,65.7903,28752.0
2018-06-01 15:00:00,72.24,72.24,72.15,72.15,28467.0,65.7903,65.7903,65.7083,65.7083,28467.0
2018-06-01 15:10:00,72.15,72.16,72.07,72.12,36319.0,65.7083,65.7174,65.6354,65.681,36319.0
2018-06-01 15:20:00,72.12,72.19,72.1,72.17,49675.0,65.681,65.7447,65.6628,65.7265,49675.0
2018-06-01 15:30:00,72.17,72.17,72.07,72.1,58469.0,65.7265,65.7265,65.6354,65.6628,58469.0
2018-06-01 15:40:00,72.09,72.1,72.04,72.04,47071.0,65.6537,65.6628,65.6081,65.6081,47071.0
2018-06-01 15:50:00,72.04,72.11,72.0,72.1,141780.0,65.6081,65.6719,65.5717,65.6628,141780.0
2018-06-04 09:30:00,72.37,72.64,72.28,72.43,50607.0,65.9087,66.1545,65.8267,65.9633,50607.0
2018-06-04 09:40:00,72.46,72.5,72.4,72.42,10852.0,65.9906,66.027,65.936,65.9542,10852.0
2018-06-04 09:50:00,72.42,72.49,72.3,72.32,34037.0,65.9542,66.0179,65.8449,65.8631,34037.0
2018-06-04 10:00:00,72.33,72.36,72.2,72.22,48816.0,65.8722,65.8995,65.7538,65.772,48816.0
2018-06-04 10:10:00,72.24,72.31,72.18,72.2,59147.0,65.7903,65.854,65.7356,65.7538,59147.0
2018-06-04 10:20:00,72.2,72.21,72.01,72.07,36163.0,65.7538,65.7629,65.5808,65.6354,36163.0
2018-06-04 10:30:00,72.07,72.3,72.07,72.26,40201.0,65.6354,65.8449,65.6354,65.8085,40201.0
2018-06-04 10:40:00,72.25,72.31,72.24,72.24,22170.0,65.7994,65.854,65.7903,65.7903,22170.0
2018-06-04 10:50:00,72.27,72.3,72.25,72.29,15648.0,65.8176,65.8449,65.7994,65.8358,15648.0
2018-06-04 11:00:00,72.31,72.44,72.3,72.32,34181.0,65.854,65.9724,65.8449,65.8631,34181.0
2018-06-04 11:10:00,72.32,72.35,72.21,72.25,17223.0,65.8631,65.8904,65.7629,65.7994,17223.0
2018-06-04 11:20:00,72.24,72.25,72.07,72.19,13599.0,65.7903,65.7994,65.6354,65.7447,13599.0
2018-06-04 11:30:00,72.18,72.21,72.15,72.19,23150.0,65.7356,65.7629,65.7083,65.7447,23150.0
2018-06-04 11:40:00,72.19,72.34,72.18,72.33,14493.0,65.7447,65.8813,65.7356,65.8722,14493.0
2018-06-04 11:50:00,72.33,72.42,72.26,72.38,38684.0,65.8722,65.9542,65.8085,65.9178,38684.0
2018-06-04 12:00:00,72.38,72.38,72.29,72.34,18757.0,65.9178,65.9178,65.8358,65.8813,18757.0
2018-06-04 12:10:00,72.33,72.4,72.31,72.37,12105.0,65.8722,65.936,65.854,65.9087,12105.0
2018-06-04 12:20:00,72.38,72.42,72.23,72.24,27809.0,65.9178,65.9542,65.7812,65.7903,27809.0
2018-06-04 12:30:00,72.24,72.31,72.23,72.25,16522.0,65.7903,65.854,65.7812,65.7994,16522.0
2018-06-04 12:40:00,72.25,72.27,72.17,72.21,10618.0,65.7994,65.8176,65.7265,65.7629,10618.0
2018-06-04 12:50:00,72.23,72.23,72.16,72.18,13151.0,65.7812,65.7812,65.7174,65.7356,13151.0
2018-06-04 13:00:00,72.19,72.27,72.18,72.18,25299.0,65.7447,65.8176,65.7356,65.7356,25299.0
2018-06-04 13:10:00,72.2,72.23,72.13,72.16,24400.0,65.7538,65.7812,65.6901,65.7174,24400.0
2018-06-04 13:20:00,72.16,72.16,72.12,72.14,15883.0,65.7174,65.7174,65.681,65.6992,15883.0
2018-06-04 13:30:00,72.14,72.18,72.12,72.14,32916.0,65.6992,65.7356,65.681,65.6992,32916.0
2018-06-04 13:40:00,72.15,72.2,72.14,72.18,15534.0,65.7083,65.7538,65.6992,65.7356,15534.0
2018-06-04 13:50:00,72.18,72.18,72.14,72.16,28117.0,65.7356,65.7356,65.6992,65.7174,28117.0
2018-06-04 14:00:00,72.16,72.28,72.14,72.28,22049.0,65.7174,65.8267,65.6992,65.8267,22049.0
2018-06-04 14:10:00,72.29,72.31,72.26,72.3,22796.0,65.8358,65.854,65.8085,65.8449,22796.0
2018-06-04 14:20:00,72.31,72.36,72.3,72.35,27464.0,65.854,65.8995,65.8449,65.8904,27464.0
2018-06-04 14:30:00,72.36,72.39,72.33,72.34,21433.0,65.8995,65.9269,65.8722,65.8813,21433.0
2018-06-04 14:40:00,72.33,72.37,72.33,72.35,16265.0,65.8722,65.9087,65.8722,65.8904,16265.0
2018-06-04 14:50:00,72.36,72.44,72.36,72.42,20296.0,65.8995,65.9724,65.8995,65.9542,20296.0
2018-06-04 15:00:00,72.41,72.45,72.41,72.43,24164.0,65.9451,65.9815,65.9451,65.9633,24164.0
2018-06-04 15:10:00,72.43,72.46,72.43,72.45,48375.0,65.9633,65.9906,65.9633,65.9815,48375.0
2018-06-04 15:20:00,72.45,72.48,72.44,72.48,39339.0,65.9815,66.0088,65.9724,66.0088,39339.0
2018-06-04 15:30:00,72.48,72.49,72.43,72.47,62768.0,66.0088,66.0179,65.9633,65.9997,62768.0
2018-06-04 15:40:00,72.47,72.51,72.44,72.47,75744.0,65.9997,66.0362,65.9724,65.9997,75744.0
2018-06-04 15:50:00,72.48,72.53,72.47,72.5,106501.0,66.0088,66.0544,65.9997,66.027,106501.0
2018-06-05 09:30:00,72.38,73.28,72.32,73.2,92035.0,65.9178,66.7374,65.8631,66.6645,92035.0
2018-06-05 09:40:00,73.19,73.32,73.09,73.32,35490.0,66.6554,66.7738,66.5644,66.7738,35490.0
2018-06-05 09:50:00,73.3,73.36,73.2,73.31,50191.0,66.7556,66.8103,66.6645,66.7647,50191.0
2018-06-05 10:00:00,73.31,73.59,73.25,73.35,121828.0,66.7647,67.0197,66.7101,66.8012,121828.0
2018-06-05 10:10:00,73.37,73.52,73.34,73.52,30713.0,66.8194,66.956,66.792,66.956,30713.0
2018-06-05 10:20:00,73.51,73.51,73.36,73.5,50066.0,66.9469,66.9469,66.8103,66.9378,50066.0
2018-06-05 10:30:00,73.51,73.61,73.47,73.6,81461.0,66.9469,67.0379,66.9104,67.0288,81461.0
2018-06-05 10:40:00,73.61,73.62,73.44,73.59,113493.0,67.0379,67.0471,66.8831,67.0197,113493.0
2018-06-05 10:50:00,73.57,73.6,73.49,73.53,50088.0,67.0015,67.0288,66.9287,66.9651,50088.0
2018-06-05 11:00:00,73.51,73.51,73.31,73.38,58079.0,66.9469,66.9469,66.7647,66.8285,58079.0
2018-06-05 11:10:00,73.38,73.51,73.3,73.48,34308.0,66.8285,66.9469,66.7556,66.9195,34308.0
2018-06-05 11:20:00,73.48,73.55,73.44,73.55,46734.0,66.9195,66.9833,66.8831,66.9833,46734.0
2018-06-05 11:30:00,73.54,73.54,73.48,73.52,49655.0,66.9742,66.9742,66.9195,66.956,49655.0
2018-06-05 11:40:00,73.52,73.53,73.42,73.48,53426.0,66.956,66.9651,66.8649,66.9195,53426.0
2018-06-05 11:50:00,73.48,73.58,73.47,73.57,49365.0,66.9195,67.0106,66.9104,67.0015,49365.0
2018-06-05 12:00:00,73.57,73.58,73.49,73.58,34422.0,67.0015,67.0106,66.9287,67.0106,34422.0
2018-06-05 12:10:00,73.58,73.71,73.57,73.69,39042.0,67.0106,67.129,67.0015,67.1108,39042.0
2018-06-05 12:20:00,73.69,73.7,73.56,73.63,44314.0,67.1108,67.1199,66.9924,67.0562,44314.0
2018-06-05 12:30:00,73.63,73.64,73.56,73.61,27182.0,67.0562,67.0653,66.9924,67.0379,27182.0
2018-06-05 12:40:00,73.6,73.63,73.5,73.56,25075.0,67.0288,67.0562,66.9378,66.9924,25075.0
2018-06-05 12:50:00,73.56,73.66,73.5,73.65,39695.0,66.9924,67.0835,66.9378,67.0744,39695.0
2018-06-05 13:00:00,73.65,73.72,73.62,73.69,34358.0,67.0744,67.1381,67.0471,67.1108,34358.0
2018-06-05 13:10:00,73.69,73.72,73.67,73.72,19712.0,67.1108,67.1381,67.0926,67.1381,19712.0
2018-06-05 13:20:00,73.72,73.75,73.67,73.67,23843.0,67.1381,67.1654,67.0926,67.0926,23843.0
2018-06-05 13:30:00,73.68,73.75,73.65,73.74,40591.0,67.1017,67.1654,67.0744,67.1563,40591.0
2018-06-05 13:40:00,73.75,73.86,73.73,73.86,60896.0,67.1654,67.2656,67.1472,67.2656,60896.0
2018-06-05 13:50:00,73.86,73.89,73.83,73.86,41867.0,67.2656,67.2929,67.2383,67.2656,41867.0
2018-06-05 14:00:00,73.86,73.87,73.78,73.79,37371.0,67.2656,67.2747,67.1928,67.2019,37371.0
2018-06-05 14:10:00,73.79,73.91,73.78,73.87,50526.0,67.2019,67.3112,67.1928,67.2747,50526.0
2018-06-05 14:20:00,73.87,73.94,73.86,73.9,64553.0,67.2747,67.3385,67.2656,67.3021,64553.0
2018-06-05 14:30:00,73.89,73.9,73.85,73.86,53453.0,67.2929,67.3021,67.2565,67.2656,53453.0
2018-06-05 14:40:00,73.86,73.96,73.85,73.95,63502.0,67.2656,67.3567,67.2565,67.3476,63502.0
2018-06-05 14:50:00,73.95,74.06,73.94,74.05,58571.0,67.3476,67.4478,67.3385,67.4387,58571.0
2018-06-05 15:00:00,74.05,74.08,74.01,74.08,53733.0,67.4387,67.466,67.4022,67.466,53733.0
2018-06-05 15:10:00,74.08,74.08,73.91,73.94,76804.0,67.466,67.466,67.3112,67.3385,76804.0
2018-06-05 15:20:00,73.94,73.96,73.84,73.85,70704.0,67.3385,67.3567,67.2474,67.2565,70704.0
2018-06-05 15:30:00,73.84,73.92,73.81,73.91,89884.0,67.2474,67.3203,67.2201,67.3112,89884.0
2018-06-05 15:40:00,73.91,73.94,73.88,73.91,146150.0,67.3112,67.3385,67.2838,67.3112,146150.0
2018-06-05 15:50:00,73.9,73.9,73.72,73.78,291001.0,67.3021,67.3021,67.1381,67.1928,291001.0
2018-06-06 09:30:00,74.42,74.92,74.21,74.7,122266.0,67.7756,68.231,67.5844,68.0306,122266.0
2018-06-06 09:40:00,74.7,74.98,74.65,74.81,54451.0,68.0306,68.2856,67.9851,68.1308,54451.0
2018-06-06 09:50:00,74.8,75.13,74.78,75.04,95600.0,68.1217,68.4222,68.1035,68.3403,95600.0
2018-06-06 10:00:00,75.05,75.14,75.01,75.1,82508.0,68.3494,68.4313,68.3129,68.3949,82508.0
2018-06-06 10:10:00,75.1,75.35,75.08,75.32,67661.0,68.3949,68.6226,68.3767,68.5953,67661.0
2018-06-06 10:20:00,75.34,75.46,75.33,75.38,63436.0,68.6135,68.7228,68.6044,68.6499,63436.0
2018-06-06 10:30:00,75.37,75.41,75.14,75.21,75415.0,68.6408,68.6772,68.4313,68.4951,75415.0
2018-06-06 10:40:00,75.2,75.26,75.12,75.2,47717.0,68.486,68.5406,68.4131,68.486,47717.0
2018-06-06 10:50:00,75.2,75.31,75.11,75.3,61374.0,68.486,68.5862,68.404,68.5771,61374.0
2018-06-06 11:00:00,75.3,75.62,75.29,75.56,71192.0,68.5771,68.8685,68.5679,68.8138,71192.0
2018-06-06 11:10:00,75.57,75.75,75.52,75.72,85205.0,68.823,68.9869,68.7774,68.9596,85205.0
2018-06-06 11:20:00,75.72,75.72,75.59,75.65,54750.0,68.9596,68.9596,68.8412,68.8958,54750.0
2018-06-06 11:30:00,75.65,75.82,75.63,75.74,56173.0,68.8958,69.0506,68.8776,68.9778,56173.0
2018-06-06 11:40:00,75.74,75.97,75.74,75.88,86787.0,68.9778,69.1872,68.9778,69.1053,86787.0
2018-06-06 11:50:00,75.89,75.91,75.76,75.86,93729.0,69.1144,69.1326,68.996,69.0871,93729.0
2018-06-06 12:00:00,75.86,75.87,75.74,75.75,47626.0,69.0871,69.0962,68.9778,68.9869,47626.0
2018-06-06 12:10:00,75.76,75.85,75.76,75.85,35686.0,68.996,69.078,68.996,69.078,35686.0
2018-06-06 12:20:00,75.84,75.88,75.78,75.78,52369.0,69.0688,69.1053,69.0142,69.0142,52369.0
2018-06-06 12:30:00,75.78,75.8,75.66,75.77,47478.0,69.0142,69.0324,68.9049,69.0051,47478.0
2018-06-06 12:40:00,75.78,75.8,75.71,75.72,32401.0,69.0142,69.0324,68.9505,68.9596,32401.0
2018-06-06 12:50:00,75.73,75.79,75.72,75.78,39202.0,68.9687,69.0233,68.9596,69.0142,39202.0
2018-06-06 13:00:00,75.79,75.79,75.68,75.71,40099.0,69.0233,69.0233,68.9231,68.9505,40099.0
2018-06-06 13:10:00,75.71,75.8,75.69,75.77,42071.0,68.9505,69.0324,68.9322,69.0051,42071.0
2018-06-06 13:20:00,75.77,75.87,75.72,75.83,39976.0,69.0051,69.0962,68.9596,69.0597,39976.0
2018-06-06 13:30:00,75.84,75.85,75.72,75.8,35249.0,69.0688,69.078,68.9596,69.0324,35249.0
2018-06-06 13:40:00,75.8,75.8,75.65,75.68,33613.0,69.0324,69.0324,68.8958,68.9231,33613.0
2018-06-06 13:50:00,75.67,75.89,75.67,75.89,53621.0,68.914,69.1144,68.914,69.1144,53621.0
2018-06-06 14:00:00,75.89,75.89,75.79,75.8,46191.0,69.1144,69.1144,69.0233,69.0324,46191.0
2018-06-06 14:10:00,75.79,75.85,75.76,75.77,53917.0,69.0233,69.078,68.996,69.0051,53917.0
2018-06-06 14:20:00,75.78,75.92,75.78,75.86,41840.0,69.0142,69.1417,69.0142,69.0871,41840.0
2018-06-06 14:30:00,75.85,75.94,75.77,75.92,48132.0,69.078,69.1599,69.0051,69.1417,48132.0
2018-06-06 14:40:00,75.92,76.05,75.91,76.03,63058.0,69.1417,69.2601,69.1326,69.2419,63058.0
2018-06-06 14:50:00,76.02,76.07,75.96,76.05,83225.0,69.2328,69.2783,69.1781,69.2601,83225.0
2018-06-06 15:00:00,76.04,76.04,75.86,75.89,63881.0,69.251,69.251,69.0871,69.1144,63881.0
2018-06-06 15:10:00,75.89,75.97,75.87,75.96,83481.0,69.1144,69.1872,69.0962,69.1781,83481.0
2018-06-06 15:20:00,75.96,76.01,75.95,76.01,71806.0,69.1781,69.2237,69.169,69.2237,71806.0
2018-06-06 15:30:00,76.01,76.06,75.92,75.93,99801.0,69.2237,69.2692,69.1417,69.1508,99801.0
2018-06-06 15:40:00,75.93,75.99,75.86,75.89,148893.0,69.1508,69.2055,69.0871,69.1144,148893.0
2018-06-06 15:50:00,75.9,75.97,75.88,75.97,307390.0,69.1235,69.1872,69.1053,69.1872,307390.0
2018-06-07 09:30:00,76.23,76.69,76.16,76.58,126812.0,69.424,69.843,69.3603,69.7428,126812.0
2018-06-07 09:40:00,76.57,76.68,76.41,76.67,40408.0,69.7337,69.8338,69.588,69.8247,40408.0
2018-06-07 09:50:00,76.64,76.64,76.26,76.45,82236.0,69.7974,69.7974,69.4513,69.6244,82236.0
2018-06-07 10:00:00,76.45,76.53,76.25,76.3,92068.0,69.6244,69.6972,69.4422,69.4878,92068.0
2018-06-07 10:10:00,76.3,76.32,76.17,76.19,75672.0,69.4878,69.506,69.3694,69.3876,75672.0
2018-06-07 10:20:00,76.19,76.23,75.97,75.97,157053.0,69.3876,69.424,69.1872,69.1872,157053.0
2018-06-07 10:30:00,75.95,75.95,75.56,75.65,119759.0,69.169,69.169,68.8138,68.8958,119759.0
2018-06-07 10:40:00,75.65,75.68,75.53,75.65,54666.0,68.8958,68.9231,68.7865,68.8958,54666.0
2018-06-07 10:50:00,75.64,75.65,75.38,75.38,94363.0,68.8867,68.8958,68.6499,68.6499,94363.0
2018-06-07 11:00:00,75.38,75.39,75.19,75.31,63850.0,68.6499,68.659,68.4769,68.5862,63850.0
2018-06-07 11:10:00,75.32,75.59,75.32,75.51,31534.0,68.5953,68.8412,68.5953,68.7683,31534.0
2018-06-07 11:20:00,75.52,75.52,75.36,75.48,34591.0,68.7774,68.7774,68.6317,68.741,34591.0
2018-06-07 11:30:00,75.49,75.51,75.4,75.46,37238.0,68.7501,68.7683,68.6681,68.7228,37238.0
2018-06-07 11:40:00,75.47,75.52,75.34,75.35,60833.0,68.7319,68.7774,68.6135,68.6226,60833.0
2018-06-07 11:50:00,75.35,75.39,75.27,75.35,35480.0,68.6226,68.659,68.5497,68.6226,35480.0
2018-06-07 12:00:00,75.34,75.42,75.33,75.41,27814.0,68.6135,68.6863,68.6044,68.6772,27814.0
2018-06-07 12:10:00,75.41,75.49,75.37,75.4,31572.0,68.6772,68.7501,68.6408,68.6681,31572.0
2018-06-07 12:20:00,75.39,75.49,75.34,75.43,29725.0,68.659,68.7501,68.6135,68.6954,29725.0
2018-06-07 12:30:00,75.42,75.42,75.29,75.38,31122.0,68.6863,68.6863,68.5679,68.6499,31122.0
2018-06-07 12:40:00,75.38,75.38,75.2,75.22,30529.0,68.6499,68.6499,68.486,68.5042,30529.0
2018-06-07 12:50:00,75.21,75.26,75.17,75.25,31355.0,68.4951,68.5406,68.4587,68.5315,31355.0
2018-06-07 13:00:00,75.26,75.26,75.16,75.16,30413.0,68.5406,68.5406,68.4496,68.4496,30413.0
2018-06-07 13:10:00,75.16,75.29,75.13,75.29,37425.0,68.4496,68.5679,68.4222,68.5679,37425.0
2018-06-07 13:20:00,75.29,75.34,75.2,75.2,50977.0,68.5679,68.6135,68.486,68.486,50977.0
2018-06-07 13:30:00,75.2,75.35,75.1,75.17,31849.0,68.486,68.6226,68.3949,68.4587,31849.0
2018-06-07 13:40:00,75.17,75.69,75.17,75.69,49766.0,68.4587,68.9322,68.4587,68.9322,49766.0
2018-06-07 13:50:00,75.66,75.66,75.45,75.47,36988.0,68.9049,68.9049,68.7137,68.7319,36988.0
2018-06-07 14:00:00,75.47,75.64,75.45,75.56,25299.0,68.7319,68.8867,68.7137,68.8138,25299.0
2018-06-07 14:10:00,75.55,75.69,75.55,75.61,39598.0,68.8047,68.9322,68.8047,68.8594,39598.0
2018-06-07 14:20:00,75.6,75.66,75.54,75.66,37989.0,68.8503,68.9049,68.7956,68.9049,37989.0
2018-06-07 14:30:00,75.66,75.7,75.61,75.68,25367.0,68.9049,68.9413,68.8594,68.9231,25367.0
2018-06-07 14:40:00,75.67,75.79,75.65,75.79,39330.0,68.914,69.0233,68.8958,69.0233,39330.0
2018-06-07 14:50:00,75.78,75.79,75.67,75.68,45796.0,69.0142,69.0233,68.914,68.9231,45796.0
2018-06-07 15:00:00,75.67,75.73,75.59,75.59,39651.0,68.914,68.9687,68.8412,68.8412,39651.0
2018-06-07 15:10:00,75.58,75.6,75.46,75.46,93934.0,68.8321,68.8503,68.7228,68.7228,93934.0
2018-06-07 15:20:00,75.46,75.55,75.4,75.47,159221.0,68.7228,68.8047,68.6681,68.7319,159221.0
2018-06-07 15:30:00,75.48,75.63,75.43,75.56,84639.0,68.741,68.8776,68.6954,68.8138,84639.0
2018-06-07 15:40:00,75.55,75.59,75.38,75.41,145783.0,68.8047,68.8412,68.6499,68.6772,145783.0
2018-06-07 15:50:00,75.42,75.63,75.39,75.51,262376.0,68.6863,68.8776,68.659,68.7683,262376.0
2018-06-08 09:30:00,75.68,75.76,75.38,75.4,40089.0,68.9231,68.996,68.6499,68.6681,40089.0
2018-06-08 09:40:00,75.45,75.45,75.21,75.33,11962.0,68.7137,68.7137,68.4951,68.6044,11962.0
2018-06-08 09:50:00,75.33,75.4,75.21,75.38,74335.0,68.6044,68.6681,68.4951,68.6499,74335.0
2018-06-08 10:00:00,75.37,75.37,75.24,75.29,25512.0,68.6408,68.6408,68.5224,68.5679,25512.0
2018-06-08 10:10:00,75.29,75.42,75.25,75.4,39915.0,68.5679,68.6863,68.5315,68.6681,39915.0
2018-06-08 10:20:00,75.42,75.56,75.38,75.46,42212.0,68.6863,68.8138,68.6499,68.7228,42212.0
2018-06-08 10:30:00,75.44,75.52,75.35,75.36,30872.0,68.7046,68.7774,68.6226,68.6317,30872.0
2018-06-08 10:40:00,75.33,75.41,75.29,75.39,21676.0,68.6044,68.6772,68.5679,68.659,21676.0
2018-06-08 10:50:00,75.4,75.56,75.4,75.47,25969.0,68.6681,68.8138,68.6681,68.7319,25969.0
2018-06-08 11:00:00,75.45,75.6,75.43,75.51,19974.0,68.7137,68.8503,68.6954,68.7683,19974.0
2018-06-08 11:10:00,75.51,75.59,75.49,75.51,23800.0,68.7683,68.8412,68.7501,68.7683,23800.0
2018-06-08 11:20:00,75.49,75.5,75.42,75.46,31507.0,68.7501,68.7592,68.6863,68.7228,31507.0
2018-06-08 11:30:00,75.47,75.52,75.41,75.49,14628.0,68.7319,68.7774,68.6772,68.7501,14628.0
2018-06-08 11:40:00,75.49,75.5,75.39,75.41,81639.0,68.7501,68.7592,68.659,68.6772,81639.0
2018-06-08 11:50:00,75.42,75.65,75.41,75.55,23844.0,68.6863,68.8958,68.6772,68.8047,23844.0
2018-06-08 12:00:00,75.56,75.68,75.55,75.67,26261.0,68.8138,68.9231,68.8047,68.914,26261.0
2018-06-08 12:10:00,75.66,75.68,75.61,75.61,23010.0,68.9049,68.9231,68.8594,68.8594,23010.0
2018-06-08 12:20:00,75.62,75.82,75.61,75.82,20528.0,68.8685,69.0506,68.8594,69.0506,20528.0
2018-06-08 12:30:00,75.82,75.88,75.77,75.79,15850.0,69.0506,69.1053,69.0051,69.0233,15850.0
2018-06-08 12:40:00,75.8,75.85,75.77,75.82,55991.0,69.0324,69.078,69.0051,69.0506,55991.0
2018-06-08 12:50:00,75.82,75.83,75.64,75.72,50907.0,69.0506,69.0597,68.8867,68.9596,50907.0
2018-06-08 13:00:00,75.72,75.73,75.58,75.59,22397.0,68.9596,68.9687,68.8321,68.8412,22397.0
2018-06-08 13:10:00,75.59,75.61,75.56,75.57,34189.0,68.8412,68.8594,68.8138,68.823,34189.0
2018-06-08 13:20:00,75.58,75.63,75.56,75.63,24830.0,68.8321,68.8776,68.8138,68.8776,24830.0
2018-06-08 13:30:00,75.63,75.64,75.52,75.6,60177.0,68.8776,68.8867,68.7774,68.8503,60177.0
2018-06-08 13:40:00,75.59,75.76,75.59,75.7,23950.0,68.8412,68.996,68.8412,68.9413,23950.0
2018-06-08 13:50:00,75.71,75.71,75.54,75.63,32463.0,68.9505,68.9505,68.7956,68.8776,32463.0
2018-06-08 14:00:00,75.63,75.69,75.63,75.65,20749.0,68.8776,68.9322,68.8776,68.8958,20749.0
2018-06-08 14:10:00,75.65,75.7,75.62,75.64,35242.0,68.8958,68.9413,68.8685,68.8867,35242.0
2018-06-08 14:20:00,75.64,75.64,75.56,75.62,27496.0,68.8867,68.8867,68.8138,68.8685,27496.0
2018-06-08 14:30:00,75.63,75.7,75.63,75.7,23029.0,68.8776,68.9413,68.8776,68.9413,23029.0
2018-06-08 14:40:00,75.7,75.71,75.65,75.7,35091.0,68.9413,68.9505,68.8958,68.9413,35091.0
2018-06-08 14:50:00,75.68,75.72,75.63,75.66,34149.0,68.9231,68.9596,68.8776,68.9049,34149.0
2018-06-08 15:00:00,75.65,75.71,75.64,75.69,33785.0,68.8958,68.9505,68.8867,68.9322,33785.0
2018-06-08 15:10:00,75.68,75.71,75.57,75.58,49981.0,68.9231,68.9505,68.823,68.8321,49981.0
2018-06-08 15:20:00,75.58,75.62,75.55,75.56,44957.0,68.8321,68.8685,68.8047,68.8138,44957.0
2018-06-08 15:30:00,75.57,75.59,75.53,75.59,78454.0,68.823,68.8412,68.7865,68.8412,78454.0
2018-06-08 15:40:00,75.59,75.59,75.46,75.59,168400.0,68.8412,68.8412,68.7228,68.8412,168400.0
2018-06-08 15:50:00,75.59,75.7,75.59,75.63,300085.0,68.8412,68.9413,68.8412,68.8776,300085.0
2018-06-11 09:30:00,75.74,75.88,75.62,75.63,46619.0,68.9778,69.1053,68.8685,68.8776,46619.0
2018-06-11 09:40:00,75.63,75.84,75.49,75.52,36317.0,68.8776,69.0688,68.7501,68.7774,36317.0
2018-06-11 09:50:00,75.53,75.54,75.24,75.31,72114.0,68.7865,68.7956,68.5224,68.5862,72114.0
2018-06-11 10:00:00,75.3,75.33,75.06,75.25,56172.0,68.5771,68.6044,68.3585,68.5315,56172.0
2018-06-11 10:10:00,75.27,75.42,75.17,75.35,64532.0,68.5497,68.6863,68.4587,68.6226,64532.0
2018-06-11 10:20:00,75.36,75.5,75.35,75.48,50437.0,68.6317,68.7592,68.6226,68.741,50437.0
2018-06-11 10:30:00,75.48,75.55,75.38,75.38,47133.0,68.741,68.8047,68.6499,68.6499,47133.0
2018-06-11 10:40:00,75.37,75.47,75.37,75.39,21059.0,68.6408,68.7319,68.6408,68.659,21059.0
2018-06-11 10:50:00,75.38,75.39,75.27,75.34,36284.0,68.6499,68.659,68.5497,68.6135,36284.0
2018-06-11 11:00:00,75.34,75.37,75.24,75.26,29581.0,68.6135,68.6408,68.5224,68.5406,29581.0
2018-06-11 11:10:00,75.25,75.27,75.17,75.22,27941.0,68.5315,68.5497,68.4587,68.5042,27941.0
2018-06-11 11:20:00,75.22,75.3,74.99,75.03,53347.0,68.5042,68.5771,68.2947,68.3312,53347.0
2018-06-11 11:30:00,75.04,75.25,75.04,75.16,41255.0,68.3403,68.5315,68.3403,68.4496,41255.0
2018-06-11 11:40:00,75.17,75.26,75.16,75.21,25059.0,68.4587,68.5406,68.4496,68.4951,25059.0
2018-06-11 11:50:00,75.21,75.31,75.2,75.27,31587.0,68.4951,68.5862,68.486,68.5497,31587.0
2018-06-11 12:00:00,75.27,75.28,75.18,75.19,17041.0,68.5497,68.5588,68.4678,68.4769,17041.0
2018-06-11 12:10:00,75.19,75.28,75.19,75.28,21127.0,68.4769,68.5588,68.4769,68.5588,21127.0
2018-06-11 12:20:00,75.28,75.42,75.28,75.4,36786.0,68.5588,68.6863,68.5588,68.6681,36786.0
2018-06-11 12:30:00,75.4,75.41,75.31,75.32,17563.0,68.6681,68.6772,68.5862,68.5953,17563.0
2018-06-11 12:40:00,75.32,75.34,75.29,75.33,11592.0,68.5953,68.6135,68.5679,68.6044,11592.0
2018-06-11 12:50:00,75.33,75.48,75.31,75.46,25280.0,68.6044,68.741,68.5862,68.7228,25280.0
2018-06-11 13:00:00,75.46,75.46,75.39,75.44,18136.0,68.7228,68.7228,68.659,68.7046,18136.0
2018-06-11 13:10:00,75.44,75.45,75.38,75.4,16459.0,68.7046,68.7137,68.6499,68.6681,16459.0
2018-06-11 13:20:00,75.4,75.44,75.38,75.43,21355.0,68.6681,68.7046,68.6499,68.6954,21355.0
2018-06-11 13:30:00,75.42,75.44,75.4,75.43,34221.0,68.6863,68.7046,68.6681,68.6954,34221.0
2018-06-11 13:40:00,75.43,75.49,75.42,75.49,23901.0,68.6954,68.7501,68.6863,68.7501,23901.0
2018-06-11 13:50:00,75.49,75.54,75.46,75.54,19385.0,68.7501,68.7956,68.7228,68.7956,19385.0
2018-06-11 14:00:00,75.54,75.54,75.47,75.51,25838.0,68.7956,68.7956,68.7319,68.7683,25838.0
2018-06-11 14:10:00,75.51,75.55,75.49,75.55,24132.0,68.7683,68.8047,68.7501,68.8047,24132.0
2018-06-11 14:20:00,75.55,75.59,75.55,75.56,26412.0,68.8047,68.8412,68.8047,68.8138,26412.0
2018-06-11 14:30:00,75.56,75.59,75.53,75.54,21672.0,68.8138,68.8412,68.7865,68.7956,21672.0
2018-06-11 14:40:00,75.53,75.56,75.51,75.53,20315.0,68.7865,68.8138,68.7683,68.7865,20315.0
2018-06-11 14:50:00,75.54,75.55,75.52,75.55,27713.0,68.7956,68.8047,68.7774,68.8047,27713.0
2018-06-11 15:00:00,75.55,75.63,75.54,75.63,28065.0,68.8047,68.8776,68.7956,68.8776,28065.0
2018-06-11 15:10:00,75.63,75.63,75.6,75.6,26300.0,68.8776,68.8776,68.8503,68.8503,26300.0
2018-06-11 15:20:00,75.61,75.63,75.6,75.63,31297.0,68.8594,68.8776,68.8503,68.8776,31297.0
2018-06-11 15:30:00,75.62,75.63,75.56,75.57,33239.0,68.8685,68.8776,68.8138,68.823,33239.0
2018-06-11 15:40:00,75.57,75.62,75.56,75.59,68136.0,68.823,68.8685,68.8138,68.8412,68136.0
2018-06-11 15:50:00,75.59,75.59,75.3,75.33,229039.0,68.8412,68.8412,68.5771,68.6044,229039.0
2018-06-12 09:30:00,75.91,76.09,75.42,75.55,97688.0,69.1326,69.2965,68.6863,68.8047,97688.0
2018-06-12 09:40:00,75.57,75.63,75.34,75.36,56599.0,68.823,68.8776,68.6135,68.6317,56599.0
2018-06-12 09:50:00,75.34,75.53,75.34,75.52,36428.0,68.6135,68.7865,68.6135,68.7774,36428.0
2018-06-12 10:00:00,75.5,75.64,75.43,75.6,45230.0,68.7592,68.8867,68.6954,68.8503,45230.0
2018-06-12 10:10:00,75.6,75.61,75.38,75.39,40582.0,68.8503,68.8594,68.6499,68.659,40582.0
2018-06-12 10:20:00,75.39,75.42,75.17,75.22,105924.0,68.659,68.6863,68.4587,68.5042,105924.0
2018-06-12 10:30:00,75.22,75.25,75.06,75.16,93151.0,68.5042,68.5315,68.3585,68.4496,93151.0
2018-06-12 10:40:00,75.16,75.38,75.16,75.23,25420.0,68.4496,68.6499,68.4496,68.5133,25420.0
2018-06-12 10:50:00,75.22,75.29,75.17,75.17,53097.0,68.5042,68.5679,68.4587,68.4587,53097.0
2018-06-12 11:00:00,75.18,75.19,75.07,75.1,34975.0,68.4678,68.4769,68.3676,68.3949,34975.0
2018-06-12 11:10:00,75.09,75.1,75.0,75.03,23831.0,68.3858,68.3949,68.3038,68.3312,23831.0
2018-06-12 11:20:00,75.04,75.05,74.94,74.97,36095.0,68.3403,68.3494,68.2492,68.2765,36095.0
2018-06-12 11:30:00,74.97,75.02,74.95,75.02,35413.0,68.2765,68.3221,68.2583,68.3221,35413.0
2018-06-12 11:40:00,75.03,75.04,74.93,74.93,29104.0,68.3312,68.3403,68.2401,68.2401,29104.0
2018-06-12 11:50:00,74.92,74.96,74.82,74.85,40044.0,68.231,68.2674,68.1399,68.1672,40044.0
2018-06-12 12:00:00,74.86,74.9,74.84,74.85,28268.0,68.1763,68.2128,68.1581,68.1672,28268.0
2018-06-12 12:10:00,74.85,74.91,74.82,74.91,28619.0,68.1672,68.2219,68.1399,68.2219,28619.0
2018-06-12 12:20:00,74.9,74.97,74.87,74.92,40286.0,68.2128,68.2765,68.1854,68.231,40286.0
2018-06-12 12:30:00,74.92,74.95,74.84,74.85,36091.0,68.231,68.2583,68.1581,68.1672,36091.0
2018-06-12 12:40:00,74.85,74.88,74.81,74.84,34062.0,68.1672,68.1946,68.1308,68.1581,34062.0
2018-06-12 12:50:00,74.84,74.89,74.83,74.86,24123.0,68.1581,68.2037,68.149,68.1763,24123.0
2018-06-12 13:00:00,74.87,74.98,74.85,74.98,32036.0,68.1854,68.2856,68.1672,68.2856,32036.0
2018-06-12 13:10:00,74.98,75.04,74.92,74.95,46109.0,68.2856,68.3403,68.231,68.2583,46109.0
2018-06-12 13:20:00,74.9,75.0,74.89,74.98,18760.0,68.2128,68.3038,68.2037,68.2856,18760.0
2018-06-12 13:30:00,74.98,75.03,74.92,74.92,19229.0,68.2856,68.3312,68.231,68.231,19229.0
2018-06-12 13:40:00,74.92,74.93,74.87,74.88,22776.0,68.231,68.2401,68.1854,68.1946,22776.0
2018-06-12 13:50:00,74.88,75.01,74.87,75.01,27678.0,68.1946,68.3129,68.1854,68.3129,27678.0
2018-06-12 14:00:00,75.01,75.06,74.97,75.04,23665.0,68.3129,68.3585,68.2765,68.3403,23665.0
2018-06-12 14:10:00,75.03,75.08,75.02,75.06,40168.0,68.3312,68.3767,68.3221,68.3585,40168.0
2018-06-12 14:20:00,75.06,75.07,74.98,74.98,79251.0,68.3585,68.3676,68.2856,68.2856,79251.0
2018-06-12 14:30:00,74.98,75.03,74.94,74.98,41180.0,68.2856,68.3312,68.2492,68.2856,41180.0
2018-06-12 14:40:00,74.99,75.06,74.98,75.04,31394.0,68.2947,68.3585,68.2856,68.3403,31394.0
2018-06-12 14:50:00,75.05,75.05,74.96,74.97,51822.0,68.3494,68.3494,68.2674,68.2765,51822.0
2018-06-12 15:00:00,74.97,75.19,74.97,75.14,42750.0,68.2765,68.4769,68.2765,68.4313,42750.0
2018-06-12 15:10:00,75.12,75.23,75.09,75.23,66313.0,68.4131,68.5133,68.3858,68.5133,66313.0
2018-06-12 15:20:00,75.22,75.35,75.22,75.31,77274.0,68.5042,68.6226,68.5042,68.5862,77274.0
2018-06-12 15:30:00,75.3,75.41,75.3,75.38,69185.0,68.5771,68.6772,68.5771,68.6499,69185.0
2018-06-12 15:40:00,75.38,75.44,75.31,75.34,90921.0,68.6499,68.7046,68.5862,68.6135,90921.0
2018-06-12 15:50:00,75.34,75.54,75.34,75.45,445251.0,68.6135,68.7956,68.6135,68.7137,445251.0
2018-06-13 09:30:00,75.59,75.64,75.18,75.48,56964.0,69.0618,69.1075,68.6872,68.9613,56964.0
2018-06-13 09:40:00,75.45,75.47,75.21,75.25,15848.0,68.9339,68.9522,68.7147,68.7512,15848.0
2018-06-13 09:50:00,75.25,75.31,75.11,75.24,13107.0,68.7512,68.806,68.6233,68.7421,13107.0
2018-06-13 10:00:00,75.24,75.26,75.1,75.2,10363.0,68.7421,68.7603,68.6142,68.7055,10363.0
2018-06-13 10:10:00,75.2,75.21,75.05,75.2,40759.0,68.7055,68.7147,68.5685,68.7055,40759.0
2018-06-13 10:20:00,75.2,75.36,75.12,75.31,9280.0,68.7055,68.8517,68.6324,68.806,9280.0
2018-06-13 10:30:00,75.3,75.33,75.24,75.25,10942.0,68.7969,68.8243,68.7421,68.7512,10942.0
2018-06-13 10:40:00,75.23,75.26,75.16,75.16,22296.0,68.7329,68.7603,68.669,68.669,22296.0
2018-06-13 10:50:00,75.16,75.24,75.11,75.11,13486.0,68.669,68.7421,68.6233,68.6233,13486.0
2018-06-13 11:00:00,75.11,75.13,75.06,75.09,26405.0,68.6233,68.6416,68.5776,68.605,26405.0
2018-06-13 11:10:00,75.11,75.13,75.06,75.09,17557.0,68.6233,68.6416,68.5776,68.605,17557.0
2018-06-13 11:20:00,75.11,75.14,75.05,75.05,19867.0,68.6233,68.6507,68.5685,68.5685,19867.0
2018-06-13 11:30:00,75.04,75.1,75.04,75.07,23421.0,68.5593,68.6142,68.5593,68.5867,23421.0
2018-06-13 11:40:00,75.07,75.09,75.03,75.08,14036.0,68.5867,68.605,68.5502,68.5959,14036.0
2018-06-13 11:50:00,75.08,75.09,75.03,75.04,20119.0,68.5959,68.605,68.5502,68.5593,20119.0
2018-06-13 12:00:00,75.05,75.14,75.04,75.14,20198.0,68.5685,68.6507,68.5593,68.6507,20198.0
2018-06-13 12:10:00,75.14,75.15,75.05,75.06,21742.0,68.6507,68.6598,68.5685,68.5776,21742.0
2018-06-13 12:20:00,75.05,75.05,75.0,75.03,20990.0,68.5685,68.5685,68.5228,68.5502,20990.0
2018-06-13 12:30:00,75.03,75.03,74.93,75.0,10521.0,68.5502,68.5502,68.4588,68.5228,10521.0
2018-06-13 12:40:00,74.99,75.01,74.96,74.98,15322.0,68.5137,68.5319,68.4862,68.5045,15322.0
2018-06-13 12:50:00,75.0,75.02,74.97,75.0,10586.0,68.5228,68.5411,68.4954,68.5228,10586.0
2018-06-13 13:00:00,74.98,75.06,74.98,75.02,17524.0,68.5045,68.5776,68.5045,68.5411,17524.0
2018-06-13 13:10:00,75.01,75.06,75.01,75.05,17884.0,68.5319,68.5776,68.5319,68.5685,17884.0
2018-06-13 13:20:00,75.05,75.06,75.02,75.02,13919.0,68.5685,68.5776,68.5411,68.5411,13919.0
2018-06-13 13:30:00,75.02,75.03,74.98,75.01,22415.0,68.5411,68.5502,68.5045,68.5319,22415.0
2018-06-13 13:40:00,75.02,75.06,75.0,75.01,17332.0,68.5411,68.5776,68.5228,68.5319,17332.0
2018-06-13 13:50:00,75.01,75.05,74.97,75.04,29400.0,68.5319,68.5685,68.4954,68.5593,29400.0
2018-06-13 14:00:00,75.04,75.24,74.96,75.14,41201.0,68.5593,68.7421,68.4862,68.6507,41201.0
2018-06-13 14:10:00,75.11,75.23,75.07,75.09,24843.0,68.6233,68.7329,68.5867,68.605,24843.0
2018-06-13 14:20:00,75.09,75.1,75.04,75.09,15999.0,68.605,68.6142,68.5593,68.605,15999.0
2018-06-13 14:30:00,75.09,75.3,75.03,75.29,120776.0,68.605,68.7969,68.5502,68.7877,120776.0
2018-06-13 14:40:00,75.29,75.34,75.09,75.13,53433.0,68.7877,68.8334,68.605,68.6416,53433.0
2018-06-13 14:50:00,75.12,75.15,74.97,75.03,16120.0,68.6324,68.6598,68.4954,68.5502,16120.0
2018-06-13 15:00:00,75.04,75.13,75.03,75.06,28582.0,68.5593,68.6416,68.5502,68.5776,28582.0
2018-06-13 15:10:00,75.05,75.09,74.95,74.98,16971.0,68.5685,68.605,68.4771,68.5045,16971.0
2018-06-13 15:20:00,74.98,75.05,74.92,74.96,24141.0,68.5045,68.5685,68.4497,68.4862,24141.0
2018-06-13 15:30:00,74.96,74.98,74.93,74.94,81667.0,68.4862,68.5045,68.4588,68.468,81667.0
2018-06-13 15:40:00,74.94,75.01,74.9,74.96,123356.0,68.468,68.5319,68.4314,68.4862,123356.0
2018-06-13 15:50:00,74.95,74.97,74.82,74.86,182639.0,68.4771,68.4954,68.3583,68.3949,182639.0
2018-06-14 09:30:00,75.1,75.1,74.8,74.95,52061.0,68.6142,68.6142,68.3401,68.4771,52061.0
2018-06-14 09:40:00,74.96,75.25,74.94,75.2,23708.0,68.4862,68.7512,68.468,68.7055,23708.0
2018-06-14 09:50:00,75.14,75.16,74.92,74.95,46576.0,68.6507,68.669,68.4497,68.4771,46576.0
2018-06-14 10:00:00,74.94,75.09,74.9,75.02,19480.0,68.468,68.605,68.4314,68.5411,19480.0
2018-06-14 10:10:00,74.99,75.14,74.99,75.03,13505.0,68.5137,68.6507,68.5137,68.5502,13505.0
2018-06-14 10:20:00,75.02,75.13,74.98,75.06,75532.0,68.5411,68.6416,68.5045,68.5776,75532.0
2018-06-14 10:30:00,75.07,75.11,74.98,75.03,33248.0,68.5867,68.6233,68.5045,68.5502,33248.0
2018-06-14 10:40:00,75.02,75.09,75.02,75.04,73330.0,68.5411,68.605,68.5411,68.5593,73330.0
2018-06-14 10:50:00,74.98,74.99,74.74,74.75,13767.0,68.5045,68.5137,68.2852,68.2944,13767.0
2018-06-14 11:00:00,74.74,74.83,74.67,74.67,22144.0,68.2852,68.3675,68.2213,68.2213,22144.0
2018-06-14 11:10:00,74.69,74.73,74.56,74.58,16913.0,68.2396,68.2761,68.1208,68.1391,16913.0
2018-06-14 11:20:00,74.57,74.67,74.56,74.62,26381.0,68.1299,68.2213,68.1208,68.1756,26381.0
2018-06-14 11:30:00,74.62,74.66,74.51,74.59,9778.0,68.1756,68.2122,68.0751,68.1482,9778.0
2018-06-14 11:40:00,74.59,74.63,74.52,74.52,13391.0,68.1482,68.1847,68.0842,68.0842,13391.0
2018-06-14 11:50:00,74.52,74.55,74.5,74.51,12654.0,68.0842,68.1117,68.066,68.0751,12654.0
2018-06-14 12:00:00,74.51,74.53,74.38,74.41,21911.0,68.0751,68.0934,67.9563,67.9837,21911.0
2018-06-14 12:10:00,74.41,74.41,74.29,74.31,11813.0,67.9837,67.9837,67.8741,67.8924,11813.0
2018-06-14 12:20:00,74.29,74.38,74.25,74.27,14017.0,67.8741,67.9563,67.8376,67.8558,14017.0
2018-06-14 12:30:00,74.27,74.37,74.26,74.33,12191.0,67.8558,67.9472,67.8467,67.9107,12191.0
2018-06-14 12:40:00,74.34,74.4,74.33,74.33,11794.0,67.9198,67.9746,67.9107,67.9107,11794.0
2018-06-14 12:50:00,74.34,74.35,74.3,74.34,13695.0,67.9198,67.9289,67.8832,67.9198,13695.0
2018-06-14 13:00:00,74.34,74.43,74.32,74.43,17640.0,67.9198,68.002,67.9015,68.002,17640.0
2018-06-14 13:10:00,74.42,74.47,74.39,74.47,10826.0,67.9929,68.0386,67.9655,68.0386,10826.0
2018-06-14 13:20:00,74.49,74.56,74.49,74.53,12427.0,68.0568,68.1208,68.0568,68.0934,12427.0
2018-06-14 13:30:00,74.54,74.64,74.51,74.53,13921.0,68.1025,68.1939,68.0751,68.0934,13921.0
2018-06-14 13:40:00,74.52,74.59,74.52,74.56,15847.0,68.0842,68.1482,68.0842,68.1208,15847.0
2018-06-14 13:50:00,74.58,74.62,74.55,74.58,11353.0,68.1391,68.1756,68.1117,68.1391,11353.0
2018-06-14 14:00:00,74.58,74.62,74.52,74.53,12118.0,68.1391,68.1756,68.0842,68.0934,12118.0
2018-06-14 14:10:00,74.52,74.63,74.51,74.57,27508.0,68.0842,68.1847,68.0751,68.1299,27508.0
2018-06-14 14:20:00,74.57,74.69,74.56,74.66,16400.0,68.1299,68.2396,68.1208,68.2122,16400.0
2018-06-14 14:30:00,74.66,74.66,74.56,74.59,46125.0,68.2122,68.2122,68.1208,68.1482,46125.0
2018-06-14 14:40:00,74.59,74.63,74.55,74.6,12803.0,68.1482,68.1847,68.1117,68.1573,12803.0
2018-06-14 14:50:00,74.61,74.62,74.53,74.55,12185.0,68.1665,68.1756,68.0934,68.1117,12185.0
2018-06-14 15:00:00,74.56,74.58,74.48,74.57,16966.0,68.1208,68.1391,68.0477,68.1299,16966.0
2018-06-14 15:10:00,74.59,74.64,74.58,74.59,18973.0,68.1482,68.1939,68.1391,68.1482,18973.0
2018-06-14 15:20:00,74.6,74.65,74.57,74.64,29372.0,68.1573,68.203,68.1299,68.1939,29372.0
2018-06-14 15:30:00,74.64,74.65,74.57,74.61,32200.0,68.1939,68.203,68.1299,68.1665,32200.0
2018-06-14 15:40:00,74.62,74.71,74.61,74.69,43858.0,68.1756,68.2578,68.1665,68.2396,43858.0
2018-06-14 15:50:00,74.68,74.68,74.47,74.52,200401.0,68.2304,68.2304,68.0386,68.0842,200401.0
2018-06-15 09:30:00,74.36,74.36,73.84,73.91,671417.0,67.9381,67.9381,67.463,67.5269,671417.0
2018-06-15 09:40:00,73.89,74.03,73.79,73.95,109597.0,67.5087,67.6366,67.4173,67.5635,109597.0
2018-06-15 09:50:00,73.95,74.07,73.81,73.81,26499.0,67.5635,67.6731,67.4356,67.4356,26499.0
2018-06-15 10:00:00,73.81,73.81,73.67,73.68,37705.0,67.4356,67.4356,67.3077,67.3168,37705.0
2018-06-15 10:10:00,73.71,73.77,73.65,73.65,21580.0,67.3442,67.399,67.2894,67.2894,21580.0
2018-06-15 10:20:00,73.66,73.8,73.63,73.72,21138.0,67.2985,67.4264,67.2711,67.3533,21138.0
2018-06-15 10:30:00,73.71,73.73,73.56,73.62,38032.0,67.3442,67.3625,67.2072,67.262,38032.0
2018-06-15 10:40:00,73.66,73.84,73.59,73.84,23322.0,67.2985,67.463,67.2346,67.463,23322.0
2018-06-15 10:50:00,73.82,73.87,73.8,73.84,53036.0,67.4447,67.4904,67.4264,67.463,53036.0
2018-06-15 11:00:00,73.84,74.0,73.81,73.99,89646.0,67.463,67.6092,67.4356,67.6,89646.0
2018-06-15 11:10:00,73.99,74.01,73.92,73.94,34042.0,67.6,67.6183,67.5361,67.5543,34042.0
2018-06-15 11:20:00,73.94,73.96,73.84,73.84,36964.0,67.5543,67.5726,67.463,67.463,36964.0
2018-06-15 11:30:00,73.84,73.85,73.78,73.83,20414.0,67.463,67.4721,67.4082,67.4538,20414.0
2018-06-15 11:40:00,73.83,73.87,73.74,73.76,29624.0,67.4538,67.4904,67.3716,67.3899,29624.0
2018-06-15 11:50:00,73.75,73.92,73.74,73.87,21714.0,67.3807,67.5361,67.3716,67.4904,21714.0
2018-06-15 12:00:00,73.89,73.9,73.8,73.85,22820.0,67.5087,67.5178,67.4264,67.4721,22820.0
2018-06-15 12:10:00,73.84,73.9,73.82,73.89,20362.0,67.463,67.5178,67.4447,67.5087,20362.0
2018-06-15 12:20:00,73.89,73.92,73.88,73.89,34606.0,67.5087,67.5361,67.4995,67.5087,34606.0
2018-06-15 12:30:00,73.9,73.9,73.83,73.87,25182.0,67.5178,67.5178,67.4538,67.4904,25182.0
2018-06-15 12:40:00,73.87,73.9,73.85,73.89,17911.0,67.4904,67.5178,67.4721,67.5087,17911.0
2018-06-15 12:50:00,73.9,74.0,73.89,73.99,63685.0,67.5178,67.6092,67.5087,67.6,63685.0
2018-06-15 13:00:00,74.0,74.22,73.98,74.22,51724.0,67.6092,67.8102,67.5909,67.8102,51724.0
2018-06-15 13:10:00,74.22,74.23,74.11,74.16,49368.0,67.8102,67.8193,67.7097,67.7553,49368.0
2018-06-15 13:20:00,74.15,74.16,74.07,74.07,24852.0,67.7462,67.7553,67.6731,67.6731,24852.0
2018-06-15 13:30:00,74.08,74.12,74.07,74.11,16208.0,67.6822,67.7188,67.6731,67.7097,16208.0
2018-06-15 13:40:00,74.11,74.11,74.06,74.07,22511.0,67.7097,67.7097,67.664,67.6731,22511.0
2018-06-15 13:50:00,74.07,74.08,73.98,74.0,31747.0,67.6731,67.6822,67.5909,67.6092,31747.0
2018-06-15 14:00:00,74.0,74.04,73.98,74.0,37715.0,67.6092,67.6457,67.5909,67.6092,37715.0
2018-06-15 14:10:00,74.0,74.13,73.99,74.11,57205.0,67.6092,67.7279,67.6,67.7097,57205.0
2018-06-15 14:20:00,74.12,74.35,74.11,74.34,164132.0,67.7188,67.9289,67.7097,67.9198,164132.0
2018-06-15 14:30:00,74.34,74.41,74.25,74.27,37839.0,67.9198,67.9837,67.8376,67.8558,37839.0
2018-06-15 14:40:00,74.27,74.29,74.24,74.24,39933.0,67.8558,67.8741,67.8284,67.8284,39933.0
2018-06-15 14:50:00,74.23,74.29,74.21,74.28,35745.0,67.8193,67.8741,67.801,67.865,35745.0
2018-06-15 15:00:00,74.27,74.32,74.21,74.31,29557.0,67.8558,67.9015,67.801,67.8924,29557.0
2018-06-15 15:10:00,74.31,74.36,74.29,74.29,36887.0,67.8924,67.9381,67.8741,67.8741,36887.0
2018-06-15 15:20:00,74.3,74.41,74.29,74.4,48852.0,67.8832,67.9837,67.8741,67.9746,48852.0
2018-06-15 15:30:00,74.4,74.42,74.34,74.42,51379.0,67.9746,67.9929,67.9198,67.9929,51379.0
2018-06-15 15:40:00,74.42,74.43,74.36,74.42,121837.0,67.9929,68.002,67.9381,67.9929,121837.0
2018-06-15 15:50:00,74.42,74.43,74.25,74.35,399075.0,67.9929,68.002,67.8376,67.9289,399075.0
2018-06-18 09:30:00,73.9,73.99,73.65,73.9,36223.0,67.5178,67.6,67.2894,67.5178,36223.0
2018-06-18 09:40:00,73.9,74.08,73.9,73.99,35815.0,67.5178,67.6822,67.5178,67.6,35815.0
2018-06-18 09:50:00,73.98,74.01,73.88,73.92,18376.0,67.5909,67.6183,67.4995,67.5361,18376.0
2018-06-18 10:00:00,73.92,73.92,73.82,73.83,32044.0,67.5361,67.5361,67.4447,67.4538,32044.0
2018-06-18 10:10:00,73.8,73.82,73.63,73.76,38804.0,67.4264,67.4447,67.2711,67.3899,38804.0
2018-06-18 10:20:00,73.76,73.8,73.7,73.79,23521.0,67.3899,67.4264,67.3351,67.4173,23521.0
2018-06-18 10:30:00,73.8,74.03,73.8,74.01,24110.0,67.4264,67.6366,67.4264,67.6183,24110.0
2018-06-18 10:40:00,74.01,74.08,74.01,74.03,16411.0,67.6183,67.6822,67.6183,67.6366,16411.0
2018-06-18 10:50:00,74.02,74.06,73.97,74.03,17612.0,67.6274,67.664,67.5817,67.6366,17612.0
2018-06-18 11:00:00,74.03,74.11,74.0,74.1,19932.0,67.6366,67.7097,67.6092,67.7005,19932.0
2018-06-18 11:10:00,74.12,74.17,74.07,74.08,18305.0,67.7188,67.7645,67.6731,67.6822,18305.0
2018-06-18 11:20:00,74.08,74.11,74.04,74.06,24238.0,67.6822,67.7097,67.6457,67.664,24238.0
2018-06-18 11:30:00,74.08,74.14,74.03,74.06,17991.0,67.6822,67.7371,67.6366,67.664,17991.0
2018-06-18 11:40:00,74.06,74.1,74.03,74.07,23351.0,67.664,67.7005,67.6366,67.6731,23351.0
2018-06-18 11:50:00,74.07,74.09,73.96,73.97,22058.0,67.6731,67.6914,67.5726,67.5817,22058.0
2018-06-18 12:00:00,73.97,74.13,73.97,74.11,26191.0,67.5817,67.7279,67.5817,67.7097,26191.0
2018-06-18 12:10:00,74.1,74.13,74.07,74.08,22074.0,67.7005,67.7279,67.6731,67.6822,22074.0
2018-06-18 12:20:00,74.08,74.09,73.99,74.05,18395.0,67.6822,67.6914,67.6,67.6548,18395.0
2018-06-18 12:30:00,74.05,74.12,74.04,74.05,27997.0,67.6548,67.7188,67.6457,67.6548,27997.0
2018-06-18 12:40:00,74.06,74.09,74.02,74.07,15981.0,67.664,67.6914,67.6274,67.6731,15981.0
2018-06-18 12:50:00,74.07,74.17,74.07,74.16,14296.0,67.6731,67.7645,67.6731,67.7553,14296.0
2018-06-18 13:00:00,74.17,74.24,74.16,74.23,12477.0,67.7645,67.8284,67.7553,67.8193,12477.0
2018-06-18 13:10:00,74.23,74.26,74.21,74.25,13609.0,67.8193,67.8467,67.801,67.8376,13609.0
2018-06-18 13:20:00,74.24,74.35,74.23,74.3,19578.0,67.8284,67.9289,67.8193,67.8832,19578.0
2018-06-18 13:30:00,74.3,74.32,74.28,74.32,10032.0,67.8832,67.9015,67.865,67.9015,10032.0
2018-06-18 13:40:00,74.31,74.33,74.25,74.33,13906.0,67.8924,67.9107,67.8376,67.9107,13906.0
2018-06-18 13:50:00,74.32,74.33,74.24,74.28,11111.0,67.9015,67.9107,67.8284,67.865,11111.0
2018-06-18 14:00:00,74.26,74.33,74.25,74.31,14543.0,67.8467,67.9107,67.8376,67.8924,14543.0
2018-06-18 14:10:00,74.33,74.4,74.29,74.4,15398.0,67.9107,67.9746,67.8741,67.9746,15398.0
2018-06-18 14:20:00,74.39,74.43,74.34,74.34,19120.0,67.9655,68.002,67.9198,67.9198,19120.0
2018-06-18 14:30:00,74.36,74.38,74.3,74.32,14290.0,67.9381,67.9563,67.8832,67.9015,14290.0
2018-06-18 14:40:00,74.31,74.33,74.26,74.26,12895.0,67.8924,67.9107,67.8467,67.8467,12895.0
2018-06-18 14:50:00,74.26,74.27,74.17,74.22,27413.0,67.8467,67.8558,67.7645,67.8102,27413.0
2018-06-18 15:00:00,74.21,74.25,74.2,74.21,18313.0,67.801,67.8376,67.7919,67.801,18313.0
2018-06-18 15:10:00,74.21,74.24,74.13,74.23,48793.0,67.801,67.8284,67.7279,67.8193,48793.0
2018-06-18 15:20:00,74.24,74.29,74.21,74.25,27185.0,67.8284,67.8741,67.801,67.8376,27185.0
2018-06-18 15:30:00,74.25,74.32,74.24,74.26,50310.0,67.8376,67.9015,67.8284,67.8467,50310.0
2018-06-18 15:40:00,74.25,74.42,74.21,74.41,76267.0,67.8376,67.9929,67.801,67.9837,76267.0
2018-06-18 15:50:00,74.4,74.44,74.34,74.41,181875.0,67.9746,68.0112,67.9198,67.9837,181875.0
2018-06-19 09:30:00,73.73,73.94,73.57,73.87,37247.0,67.3625,67.5543,67.2163,67.4904,37247.0
2018-06-19 09:40:00,73.86,73.86,73.71,73.8,16999.0,67.4812,67.4812,67.3442,67.4264,16999.0
2018-06-19 09:50:00,73.77,73.86,73.71,73.78,15259.0,67.399,67.4812,67.3442,67.4082,15259.0
2018-06-19 10:00:00,73.77,73.82,73.68,73.71,20144.0,67.399,67.4447,67.3168,67.3442,20144.0
2018-06-19 10:10:00,73.68,74.02,73.67,73.97,31497.0,67.3168,67.6274,67.3077,67.5817,31497.0
2018-06-19 10:20:00,73.97,74.04,73.9,73.93,20239.0,67.5817,67.6457,67.5178,67.5452,20239.0
2018-06-19 10:30:00,73.91,74.07,73.88,74.03,22418.0,67.5269,67.6731,67.4995,67.6366,22418.0
2018-06-19 10:40:00,74.03,74.28,74.01,74.26,27704.0,67.6366,67.865,67.6183,67.8467,27704.0
2018-06-19 10:50:00,74.25,74.34,74.21,74.27,29125.0,67.8376,67.9198,67.801,67.8558,29125.0
2018-06-19 11:00:00,74.28,74.38,74.26,74.38,20690.0,67.865,67.9563,67.8467,67.9563,20690.0
2018-06-19 11:10:00,74.4,74.55,74.38,74.53,42017.0,67.9746,68.1117,67.9563,68.0934,42017.0
2018-06-19 11:20:00,74.53,74.6,74.53,74.54,30963.0,68.0934,68.1573,68.0934,68.1025,30963.0
2018-06-19 11:30:00,74.55,74.62,74.52,74.62,24098.0,68.1117,68.1756,68.0842,68.1756,24098.0
2018-06-19 11:40:00,74.61,74.78,74.6,74.76,24919.0,68.1665,68.3218,68.1573,68.3035,24919.0
2018-06-19 11:50:00,74.76,74.77,74.61,74.63,21430.0,68.3035,68.3127,68.1665,68.1847,21430.0
2018-06-19 12:00:00,74.62,74.62,74.46,74.5,17742.0,68.1756,68.1756,68.0294,68.066,17742.0
2018-06-19 12:10:00,74.49,74.5,74.41,74.46,57006.0,68.0568,68.066,67.9837,68.0294,57006.0
2018-06-19 12:20:00,74.45,74.45,74.35,74.38,25894.0,68.0203,68.0203,67.9289,67.9563,25894.0
2018-06-19 12:30:00,74.38,74.4,74.21,74.23,32521.0,67.9563,67.9746,67.801,67.8193,32521.0
2018-06-19 12:40:00,74.22,74.22,74.14,74.19,16724.0,67.8102,67.8102,67.7371,67.7827,16724.0
2018-06-19 12:50:00,74.19,74.26,74.14,74.26,23149.0,67.7827,67.8467,67.7371,67.8467,23149.0
2018-06-19 13:00:00,74.26,74.29,74.25,74.28,9120.0,67.8467,67.8741,67.8376,67.865,9120.0
2018-06-19 13:10:00,74.28,74.29,74.24,74.24,9381.0,67.865,67.8741,67.8284,67.8284,9381.0
2018-06-19 13:20:00,74.25,74.26,74.16,74.2,10291.0,67.8376,67.8467,67.7553,67.7919,10291.0
2018-06-19 13:30:00,74.2,74.23,74.12,74.23,13903.0,67.7919,67.8193,67.7188,67.8193,13903.0
2018-06-19 13:40:00,74.23,74.39,74.23,74.39,18226.0,67.8193,67.9655,67.8193,67.9655,18226.0
2018-06-19 13:50:00,74.38,74.43,74.34,74.39,17484.0,67.9563,68.002,67.9198,67.9655,17484.0
2018-06-19 14:00:00,74.41,74.58,74.41,74.56,27172.0,67.9837,68.1391,67.9837,68.1208,27172.0
2018-06-19 14:10:00,74.56,74.64,74.52,74.56,34339.0,68.1208,68.1939,68.0842,68.1208,34339.0
2018-06-19 14:20:00,74.55,74.61,74.5,74.5,39726.0,68.1117,68.1665,68.066,68.066,39726.0
2018-06-19 14:30:00,74.49,74.5,74.39,74.4,19815.0,68.0568,68.066,67.9655,67.9746,19815.0
2018-06-19 14:40:00,74.39,74.42,74.33,74.37,22213.0,67.9655,67.9929,67.9107,67.9472,22213.0
2018-06-19 14:50:00,74.37,74.5,74.37,74.46,24238.0,67.9472,68.066,67.9472,68.0294,24238.0
2018-06-19 15:00:00,74.48,74.49,74.36,74.37,35497.0,68.0477,68.0568,67.9381,67.9472,35497.0
2018-06-19 15:10:00,74.37,74.37,74.25,74.25,26541.0,67.9472,67.9472,67.8376,67.8376,26541.0
2018-06-19 15:20:00,74.25,74.28,74.19,74.22,31555.0,67.8376,67.865,67.7827,67.8102,31555.0
2018-06-19 15:30:00,74.21,74.26,74.16,74.22,63685.0,67.801,67.8467,67.7553,67.8102,63685.0
2018-06-19 15:40:00,74.21,74.25,74.13,74.19,55922.0,67.801,67.8376,67.7279,67.7827,55922.0
2018-06-19 15:50:00,74.19,74.33,74.19,74.27,110668.0,67.7827,67.9107,67.7827,67.8558,110668.0
2018-06-20 09:30:00,74.66,75.03,74.66,74.88,54311.0,68.2122,68.5502,68.2122,68.4132,54311.0
2018-06-20 09:40:00,74.88,75.1,74.85,75.02,59373.0,68.4132,68.6142,68.3857,68.5411,59373.0
2018-06-20 09:50:00,75.02,75.29,74.91,75.18,105866.0,68.5411,68.7877,68.4406,68.6872,105866.0
2018-06-20 10:00:00,75.17,75.18,74.93,74.95,29415.0,68.6781,68.6872,68.4588,68.4771,29415.0
2018-06-20 10:10:00,74.93,75.01,74.87,74.95,24828.0,68.4588,68.5319,68.404,68.4771,24828.0
2018-06-20 10:20:00,74.93,74.97,74.85,74.93,37950.0,68.4588,68.4954,68.3857,68.4588,37950.0
2018-06-20 10:30:00,74.93,74.95,74.87,74.93,23252.0,68.4588,68.4771,68.404,68.4588,23252.0
2018-06-20 10:40:00,74.94,75.0,74.89,74.95,21944.0,68.468,68.5228,68.4223,68.4771,21944.0
2018-06-20 10:50:00,74.96,74.96,74.86,74.9,46606.0,68.4862,68.4862,68.3949,68.4314,46606.0
2018-06-20 11:00:00,74.91,74.91,74.76,74.85,20051.0,68.4406,68.4406,68.3035,68.3857,20051.0
2018-06-20 11:10:00,74.86,74.88,74.73,74.86,20770.0,68.3949,68.4132,68.2761,68.3949,20770.0
2018-06-20 11:20:00,74.86,74.95,74.83,74.9,10500.0,68.3949,68.4771,68.3675,68.4314,10500.0
2018-06-20 11:30:00,74.9,74.9,74.8,74.84,13606.0,68.4314,68.4314,68.3401,68.3766,13606.0
2018-06-20 11:40:00,74.84,74.84,74.75,74.77,16715.0,68.3766,68.3766,68.2944,68.3127,16715.0
2018-06-20 11:50:00,74.78,74.8,74.72,74.8,14621.0,68.3218,68.3401,68.267,68.3401,14621.0
2018-06-20 12:00:00,74.79,74.83,74.76,74.79,10840.0,68.3309,68.3675,68.3035,68.3309,10840.0
2018-06-20 12:10:00,74.78,74.79,74.71,74.75,9572.0,68.3218,68.3309,68.2578,68.2944,9572.0
2018-06-20 12:20:00,74.76,74.77,74.71,74.71,13313.0,68.3035,68.3127,68.2578,68.2578,13313.0
2018-06-20 12:30:00,74.73,74.84,74.73,74.81,15012.0,68.2761,68.3766,68.2761,68.3492,15012.0
2018-06-20 12:40:00,74.8,74.91,74.78,74.88,9952.0,68.3401,68.4406,68.3218,68.4132,9952.0
2018-06-20 12:50:00,74.88,74.93,74.87,74.91,6055.0,68.4132,68.4588,68.404,68.4406,6055.0
2018-06-20 13:00:00,74.91,74.92,74.86,74.87,10061.0,68.4406,68.4497,68.3949,68.404,10061.0
2018-06-20 13:10:00,74.88,74.93,74.86,74.91,19737.0,68.4132,68.4588,68.3949,68.4406,19737.0
2018-06-20 13:20:00,74.9,74.92,74.81,74.82,9178.0,68.4314,68.4497,68.3492,68.3583,9178.0
2018-06-20 13:30:00,74.81,74.87,74.81,74.83,7347.0,68.3492,68.404,68.3492,68.3675,7347.0
2018-06-20 13:40:00,74.83,74.87,74.8,74.82,9035.0,68.3675,68.404,68.3401,68.3583,9035.0
2018-06-20 13:50:00,74.8,74.87,74.8,74.84,9788.0,68.3401,68.404,68.3401,68.3766,9788.0
2018-06-20 14:00:00,74.82,74.84,74.76,74.81,9621.0,68.3583,68.3766,68.3035,68.3492,9621.0
2018-06-20 14:10:00,74.8,74.87,74.8,74.84,12219.0,68.3401,68.404,68.3401,68.3766,12219.0
2018-06-20 14:20:00,74.84,74.88,74.83,74.86,16413.0,68.3766,68.4132,68.3675,68.3949,16413.0
2018-06-20 14:30:00,74.87,74.87,74.73,74.73,12403.0,68.404,68.404,68.2761,68.2761,12403.0
2018-06-20 14:40:00,74.74,74.82,74.67,74.81,26865.0,68.2852,68.3583,68.2213,68.3492,26865.0
2018-06-20 14:50:00,74.81,74.87,74.71,74.72,28498.0,68.3492,68.404,68.2578,68.267,28498.0
2018-06-20 15:00:00,74.71,74.73,74.58,74.67,27903.0,68.2578,68.2761,68.1391,68.2213,27903.0
2018-06-20 15:10:00,74.67,74.7,74.62,74.67,29479.0,68.2213,68.2487,68.1756,68.2213,29479.0
2018-06-20 15:20:00,74.67,74.7,74.65,74.7,28784.0,68.2213,68.2487,68.203,68.2487,28784.0
2018-06-20 15:30:00,74.7,74.76,74.69,74.74,54726.0,68.2487,68.3035,68.2396,68.2852,54726.0
2018-06-20 15:40:00,74.73,74.73,74.63,74.66,41783.0,68.2761,68.2761,68.1847,68.2122,41783.0
2018-06-20 15:50:00,74.67,74.68,74.55,74.62,153726.0,68.2213,68.2304,68.1117,68.1756,153726.0
2018-06-21 09:30:00,74.8,74.9,74.47,74.63,40852.0,68.3401,68.4314,68.0386,68.1847,40852.0
2018-06-21 09:40:00,74.67,74.75,74.29,74.34,22913.0,68.2213,68.2944,67.8741,67.9198,22913.0
2018-06-21 09:50:00,74.31,74.31,74.2,74.25,10851.0,67.8924,67.8924,67.7919,67.8376,10851.0
2018-06-21 10:00:00,74.24,74.35,73.98,74.0,24149.0,67.8284,67.9289,67.5909,67.6092,24149.0
2018-06-21 10:10:00,73.96,74.06,73.84,73.86,20198.0,67.5726,67.664,67.463,67.4812,20198.0
2018-06-21 10:20:00,73.89,73.93,73.76,73.89,8600.0,67.5087,67.5452,67.3899,67.5087,8600.0
2018-06-21 10:30:00,73.94,74.15,73.93,74.09,20320.0,67.5543,67.7462,67.5452,67.6914,20320.0
2018-06-21 10:40:00,74.09,74.17,73.88,74.17,53703.0,67.6914,67.7645,67.4995,67.7645,53703.0
2018-06-21 10:50:00,74.13,74.14,74.02,74.1,13300.0,67.7279,67.7371,67.6274,67.7005,13300.0
2018-06-21 11:00:00,74.06,74.23,73.99,74.21,23957.0,67.664,67.8193,67.6,67.801,23957.0
2018-06-21 11:10:00,74.21,74.37,74.21,74.34,8144.0,67.801,67.9472,67.801,67.9198,8144.0
2018-06-21 11:20:00,74.33,74.46,74.3,74.4,13031.0,67.9107,68.0294,67.8832,67.9746,13031.0
2018-06-21 11:30:00,74.42,74.57,74.42,74.52,14818.0,67.9929,68.1299,67.9929,68.0842,14818.0
2018-06-21 11:40:00,74.5,74.59,74.47,74.59,5800.0,68.066,68.1482,68.0386,68.1482,5800.0
2018-06-21 11:50:00,74.57,74.6,74.49,74.55,11657.0,68.1299,68.1573,68.0568,68.1117,11657.0
2018-06-21 12:00:00,74.54,74.55,74.42,74.42,7376.0,68.1025,68.1117,67.9929,67.9929,7376.0
2018-06-21 12:10:00,74.46,74.53,74.43,74.53,14707.0,68.0294,68.0934,68.002,68.0934,14707.0
2018-06-21 12:20:00,74.53,74.66,74.51,74.63,10292.0,68.0934,68.2122,68.0751,68.1847,10292.0
2018-06-21 12:30:00,74.63,74.64,74.54,74.55,6112.0,68.1847,68.1939,68.1025,68.1117,6112.0
2018-06-21 12:40:00,74.58,74.67,74.55,74.62,14479.0,68.1391,68.2213,68.1117,68.1756,14479.0
2018-06-21 12:50:00,74.65,74.66,74.57,74.61,16404.0,68.203,68.2122,68.1299,68.1665,16404.0
2018-06-21 13:00:00,74.57,74.65,74.52,74.65,6470.0,68.1299,68.203,68.0842,68.203,6470.0
2018-06-21 13:10:00,74.64,74.68,74.58,74.68,13080.0,68.1939,68.2304,68.1391,68.2304,13080.0
2018-06-21 13:20:00,74.66,74.84,74.65,74.78,8630.0,68.2122,68.3766,68.203,68.3218,8630.0
2018-06-21 13:30:00,74.77,74.83,74.74,74.83,8704.0,68.3127,68.3675,68.2852,68.3675,8704.0
2018-06-21 13:40:00,74.84,74.9,74.8,74.89,17488.0,68.3766,68.4314,68.3401,68.4223,17488.0
2018-06-21 13:50:00,74.89,74.92,74.82,74.85,19374.0,68.4223,68.4497,68.3583,68.3857,19374.0
2018-06-21 14:00:00,74.87,74.94,74.83,74.91,20236.0,68.404,68.468,68.3675,68.4406,20236.0
2018-06-21 14:10:00,74.93,74.94,74.86,74.9,4742.0,68.4588,68.468,68.3949,68.4314,4742.0
2018-06-21 14:20:00,74.9,74.91,74.85,74.89,27338.0,68.4314,68.4406,68.3857,68.4223,27338.0
2018-06-21 14:30:00,74.89,75.06,74.88,74.97,14317.0,68.4223,68.5776,68.4132,68.4954,14317.0
2018-06-21 14:40:00,74.97,74.98,74.87,74.94,34844.0,68.4954,68.5045,68.404,68.468,34844.0
2018-06-21 14:50:00,74.95,74.96,74.88,74.92,38887.0,68.4771,68.4862,68.4132,68.4497,38887.0
2018-06-21 15:00:00,74.92,75.03,74.88,75.01,23506.0,68.4497,68.5502,68.4132,68.5319,23506.0
2018-06-21 15:10:00,75.02,75.02,74.76,74.79,27754.0,68.5411,68.5411,68.3035,68.3309,27754.0
2018-06-21 15:20:00,74.78,74.96,74.75,74.94,37043.0,68.3218,68.4862,68.2944,68.468,37043.0
2018-06-21 15:30:00,74.91,74.94,74.79,74.85,48114.0,68.4406,68.468,68.3309,68.3857,48114.0
2018-06-21 15:40:00,74.84,74.86,74.73,74.84,42844.0,68.3766,68.3949,68.2761,68.3766,42844.0
2018-06-21 15:50:00,74.85,74.98,74.82,74.91,202201.0,68.3857,68.5045,68.3583,68.4406,202201.0
2018-06-22 09:30:00,75.41,75.63,75.11,75.36,43947.0,68.8974,69.0984,68.6233,68.8517,43947.0
2018-06-22 09:40:00,75.36,75.43,75.07,75.17,27491.0,68.8517,68.9157,68.5867,68.6781,27491.0
2018-06-22 09:50:00,75.2,75.47,75.14,75.39,16106.0,68.7055,68.9522,68.6507,68.8791,16106.0
2018-06-22 10:00:00,75.37,75.37,75.18,75.3,17384.0,68.8608,68.8608,68.6872,68.7969,17384.0
2018-06-22 10:10:00,75.3,75.31,75.08,75.09,17627.0,68.7969,68.806,68.5959,68.605,17627.0
2018-06-22 10:20:00,75.1,75.18,74.96,75.07,22816.0,68.6142,68.6872,68.4862,68.5867,22816.0
2018-06-22 10:30:00,75.05,75.18,75.04,75.09,12609.0,68.5685,68.6872,68.5593,68.605,12609.0
2018-06-22 10:40:00,75.09,75.14,75.03,75.04,11460.0,68.605,68.6507,68.5502,68.5593,11460.0
2018-06-22 10:50:00,75.0,75.13,74.96,75.12,10749.0,68.5228,68.6416,68.4862,68.6324,10749.0
2018-06-22 11:00:00,75.12,75.17,75.06,75.15,12836.0,68.6324,68.6781,68.5776,68.6598,12836.0
2018-06-22 11:10:00,75.15,75.15,74.99,75.02,12141.0,68.6598,68.6598,68.5137,68.5411,12141.0
2018-06-22 11:20:00,75.01,75.03,74.95,75.02,26723.0,68.5319,68.5502,68.4771,68.5411,26723.0
2018-06-22 11:30:00,75.02,75.05,74.98,74.99,9045.0,68.5411,68.5685,68.5045,68.5137,9045.0
2018-06-22 11:40:00,75.0,75.12,74.99,75.01,12292.0,68.5228,68.6324,68.5137,68.5319,12292.0
2018-06-22 11:50:00,75.0,75.04,74.91,74.96,14214.0,68.5228,68.5593,68.4406,68.4862,14214.0
2018-06-22 12:00:00,74.98,75.0,74.94,74.98,9036.0,68.5045,68.5228,68.468,68.5045,9036.0
2018-06-22 12:10:00,74.98,75.01,74.97,74.98,31930.0,68.5045,68.5319,68.4954,68.5045,31930.0
2018-06-22 12:20:00,74.98,75.03,74.97,75.0,22340.0,68.5045,68.5502,68.4954,68.5228,22340.0
2018-06-22 12:30:00,75.01,75.04,74.96,75.02,10637.0,68.5319,68.5593,68.4862,68.5411,10637.0
2018-06-22 12:40:00,75.02,75.03,74.96,74.98,14781.0,68.5411,68.5502,68.4862,68.5045,14781.0
2018-06-22 12:50:00,75.0,75.1,75.0,75.05,55128.0,68.5228,68.6142,68.5228,68.5685,55128.0
2018-06-22 13:00:00,75.06,75.07,74.95,75.01,15937.0,68.5776,68.5867,68.4771,68.5319,15937.0
2018-06-22 13:10:00,75.0,75.03,74.97,75.02,16527.0,68.5228,68.5502,68.4954,68.5411,16527.0
2018-06-22 13:20:00,75.03,75.12,74.98,75.07,16829.0,68.5502,68.6324,68.5045,68.5867,16829.0
2018-06-22 13:30:00,75.09,75.09,74.98,75.0,13620.0,68.605,68.605,68.5045,68.5228,13620.0
2018-06-22 13:40:00,75.0,75.01,74.98,74.99,10919.0,68.5228,68.5319,68.5045,68.5137,10919.0
2018-06-22 13:50:00,75.0,75.02,74.97,75.0,13882.0,68.5228,68.5411,68.4954,68.5228,13882.0
2018-06-22 14:00:00,75.0,75.02,74.92,74.92,10443.0,68.5228,68.5411,68.4497,68.4497,10443.0
2018-06-22 14:10:00,74.92,74.93,74.79,74.8,19645.0,68.4497,68.4588,68.3309,68.3401,19645.0
2018-06-22 14:20:00,74.8,74.81,74.75,74.78,15710.0,68.3401,68.3492,68.2944,68.3218,15710.0
2018-06-22 14:30:00,74.79,74.85,74.78,74.83,18400.0,68.3309,68.3857,68.3218,68.3675,18400.0
2018-06-22 14:40:00,74.84,74.94,74.84,74.92,15230.0,68.3766,68.468,68.3766,68.4497,15230.0
2018-06-22 14:50:00,74.94,74.94,74.91,74.92,38087.0,68.468,68.468,68.4406,68.4497,38087.0
2018-06-22 15:00:00,74.93,74.95,74.87,74.89,18082.0,68.4588,68.4771,68.404,68.4223,18082.0
2018-06-22 15:10:00,74.89,74.94,74.88,74.89,16736.0,68.4223,68.468,68.4132,68.4223,16736.0
2018-06-22 15:20:00,74.89,74.93,74.87,74.91,18674.0,68.4223,68.4588,68.404,68.4406,18674.0
2018-06-22 15:30:00,74.91,74.91,74.85,74.87,63103.0,68.4406,68.4406,68.3857,68.404,63103.0
2018-06-22 15:40:00,74.87,75.01,74.87,74.96,72707.0,68.404,68.5319,68.404,68.4862,72707.0
2018-06-22 15:50:00,74.96,75.01,74.75,74.82,184475.0,68.4862,68.5319,68.2944,68.3583,184475.0
2018-06-25 09:30:00,74.63,74.74,74.19,74.61,39310.0,68.1847,68.2852,67.7827,68.1665,39310.0
2018-06-25 09:40:00,74.57,74.78,74.54,74.65,70473.0,68.1299,68.3218,68.1025,68.203,70473.0
2018-06-25 09:50:00,74.65,74.65,74.42,74.42,40967.0,68.203,68.203,67.9929,67.9929,40967.0
2018-06-25 10:00:00,74.47,74.58,74.34,74.39,35489.0,68.0386,68.1391,67.9198,67.9655,35489.0
2018-06-25 10:10:00,74.39,74.54,74.33,74.39,21065.0,67.9655,68.1025,67.9107,67.9655,21065.0
2018-06-25 10:20:00,74.39,74.44,74.28,74.4,49520.0,67.9655,68.0112,67.865,67.9746,49520.0
2018-06-25 10:30:00,74.4,74.42,74.24,74.28,28402.0,67.9746,67.9929,67.8284,67.865,28402.0
2018-06-25 10:40:00,74.28,74.5,74.27,74.49,23342.0,67.865,68.066,67.8558,68.0568,23342.0
2018-06-25 10:50:00,74.49,74.49,74.3,74.31,13797.0,68.0568,68.0568,67.8832,67.8924,13797.0
2018-06-25 11:00:00,74.32,74.37,74.23,74.23,13195.0,67.9015,67.9472,67.8193,67.8193,13195.0
2018-06-25 11:10:00,74.21,74.21,74.09,74.09,13163.0,67.801,67.801,67.6914,67.6914,13163.0
2018-06-25 11:20:00,74.09,74.11,73.88,73.9,13144.0,67.6914,67.7097,67.4995,67.5178,13144.0
2018-06-25 11:30:00,73.9,73.91,73.77,73.83,15910.0,67.5178,67.5269,67.399,67.4538,15910.0
2018-06-25 11:40:00,73.83,74.0,73.81,74.0,19547.0,67.4538,67.6092,67.4356,67.6092,19547.0
2018-06-25 11:50:00,74.0,74.06,73.97,73.98,22575.0,67.6092,67.664,67.5817,67.5909,22575.0
2018-06-25 12:00:00,73.95,73.95,73.64,73.65,33194.0,67.5635,67.5635,67.2802,67.2894,33194.0
2018-06-25 12:10:00,73.65,73.74,73.57,73.69,17521.0,67.2894,67.3716,67.2163,67.3259,17521.0
2018-06-25 12:20:00,73.69,73.86,73.64,73.81,15190.0,67.3259,67.4812,67.2802,67.4356,15190.0
2018-06-25 12:30:00,73.82,73.91,73.8,73.83,25531.0,67.4447,67.5269,67.4264,67.4538,25531.0
2018-06-25 12:40:00,73.84,73.93,73.82,73.85,10170.0,67.463,67.5452,67.4447,67.4721,10170.0
2018-06-25 12:50:00,73.86,74.01,73.85,73.98,12591.0,67.4812,67.6183,67.4721,67.5909,12591.0
2018-06-25 13:00:00,73.98,73.99,73.91,73.97,10000.0,67.5909,67.6,67.5269,67.5817,10000.0
2018-06-25 13:10:00,73.97,73.98,73.88,73.9,14347.0,67.5817,67.5909,67.4995,67.5178,14347.0
2018-06-25 13:20:00,73.92,74.04,73.88,73.98,22525.0,67.5361,67.6457,67.4995,67.5909,22525.0
2018-06-25 13:30:00,73.96,74.12,73.95,74.1,15493.0,67.5726,67.7188,67.5635,67.7005,15493.0
2018-06-25 13:40:00,74.07,74.3,74.07,74.26,27745.0,67.6731,67.8832,67.6731,67.8467,27745.0
2018-06-25 13:50:00,74.25,74.3,74.15,74.24,30844.0,67.8376,67.8832,67.7462,67.8284,30844.0
2018-06-25 14:00:00,74.23,74.28,74.19,74.19,16982.0,67.8193,67.865,67.7827,67.7827,16982.0
2018-06-25 14:10:00,74.17,74.2,74.09,74.1,12290.0,67.7645,67.7919,67.6914,67.7005,12290.0
2018-06-25 14:20:00,74.1,74.12,74.07,74.09,22209.0,67.7005,67.7188,67.6731,67.6914,22209.0
2018-06-25 14:30:00,74.09,74.1,73.9,73.9,20061.0,67.6914,67.7005,67.5178,67.5178,20061.0
2018-06-25 14:40:00,73.91,73.92,73.79,73.79,20467.0,67.5269,67.5361,67.4173,67.4173,20467.0
2018-06-25 14:50:00,73.78,73.81,73.64,73.81,25122.0,67.4082,67.4356,67.2802,67.4356,25122.0
2018-06-25 15:00:00,73.79,73.89,73.77,73.78,27509.0,67.4173,67.5087,67.399,67.4082,27509.0
2018-06-25 15:10:00,73.78,73.87,73.69,73.84,28073.0,67.4082,67.4904,67.3259,67.463,28073.0
2018-06-25 15:20:00,73.86,73.91,73.79,73.84,29165.0,67.4812,67.5269,67.4173,67.463,29165.0
2018-06-25 15:30:00,73.84,74.25,73.74,74.22,59912.0,67.463,67.8376,67.3716,67.8102,59912.0
2018-06-25 15:40:00,74.23,74.35,74.16,74.28,82627.0,67.8193,67.9289,67.7553,67.865,82627.0
2018-06-25 15:50:00,74.28,74.48,74.24,74.3,161938.0,67.865,68.0477,67.8284,67.8832,161938.0
2018-06-26 09:30:00,74.36,74.75,74.3,74.31,143050.0,67.9381,68.2944,67.8832,67.8924,143050.0
2018-06-26 09:40:00,74.33,74.6,74.32,74.54,32389.0,67.9107,68.1573,67.9015,68.1025,32389.0
2018-06-26 09:50:00,74.53,74.73,74.38,74.69,52576.0,68.0934,68.2761,67.9563,68.2396,52576.0
2018-06-26 10:00:00,74.7,75.04,74.62,74.88,79044.0,68.2487,68.5593,68.1756,68.4132,79044.0
2018-06-26 10:10:00,74.86,75.27,74.86,75.16,77338.0,68.3949,68.7695,68.3949,68.669,77338.0
2018-06-26 10:20:00,75.18,75.25,75.09,75.11,23616.0,68.6872,68.7512,68.605,68.6233,23616.0
2018-06-26 10:30:00,75.11,75.17,75.03,75.05,23400.0,68.6233,68.6781,68.5502,68.5685,23400.0
2018-06-26 10:40:00,75.05,75.08,74.82,74.89,20361.0,68.5685,68.5959,68.3583,68.4223,20361.0
2018-06-26 10:50:00,74.9,74.95,74.71,74.74,72598.0,68.4314,68.4771,68.2578,68.2852,72598.0
2018-06-26 11:00:00,74.73,74.83,74.71,74.78,13007.0,68.2761,68.3675,68.2578,68.3218,13007.0
2018-06-26 11:10:00,74.8,74.88,74.8,74.81,10877.0,68.3401,68.4132,68.3401,68.3492,10877.0
2018-06-26 11:20:00,74.8,74.82,74.68,74.72,12622.0,68.3401,68.3583,68.2304,68.267,12622.0
2018-06-26 11:30:00,74.72,74.77,74.67,74.69,19429.0,68.267,68.3127,68.2213,68.2396,19429.0
2018-06-26 11:40:00,74.68,74.73,74.65,74.7,16118.0,68.2304,68.2761,68.203,68.2487,16118.0
2018-06-26 11:50:00,74.72,74.75,74.66,74.75,15800.0,68.267,68.2944,68.2122,68.2944,15800.0
2018-06-26 12:00:00,74.74,74.88,74.74,74.84,13542.0,68.2852,68.4132,68.2852,68.3766,13542.0
2018-06-26 12:10:00,74.84,74.85,74.76,74.8,16561.0,68.3766,68.3857,68.3035,68.3401,16561.0
2018-06-26 12:20:00,74.82,74.83,74.75,74.76,10300.0,68.3583,68.3675,68.2944,68.3035,10300.0
2018-06-26 12:30:00,74.75,74.94,74.75,74.91,66417.0,68.2944,68.468,68.2944,68.4406,66417.0
2018-06-26 12:40:00,74.93,74.95,74.77,74.85,19901.0,68.4588,68.4771,68.3127,68.3857,19901.0
2018-06-26 12:50:00,74.85,74.88,74.78,74.86,25864.0,68.3857,68.4132,68.3218,68.3949,25864.0
2018-06-26 13:00:00,74.83,74.89,74.82,74.86,16209.0,68.3675,68.4223,68.3583,68.3949,16209.0
2018-06-26 13:10:00,74.86,74.92,74.85,74.91,12605.0,68.3949,68.4497,68.3857,68.4406,12605.0
2018-06-26 13:20:00,74.92,74.93,74.85,74.88,11476.0,68.4497,68.4588,68.3857,68.4132,11476.0
2018-06-26 13:30:00,74.88,74.93,74.87,74.92,12357.0,68.4132,68.4588,68.404,68.4497,12357.0
2018-06-26 13:40:00,74.92,74.92,74.83,74.87,16288.0,68.4497,68.4497,68.3675,68.404,16288.0
2018-06-26 13:50:00,74.87,74.89,74.79,74.86,13109.0,68.404,68.4223,68.3309,68.3949,13109.0
2018-06-26 14:00:00,74.87,74.89,74.84,74.86,19378.0,68.404,68.4223,68.3766,68.3949,19378.0
2018-06-26 14:10:00,74.85,74.88,74.79,74.85,24913.0,68.3857,68.4132,68.3309,68.3857,24913.0
2018-06-26 14:20:00,74.85,74.9,74.85,74.86,16140.0,68.3857,68.4314,68.3857,68.3949,16140.0
2018-06-26 14:30:00,74.87,74.91,74.85,74.88,12931.0,68.404,68.4406,68.3857,68.4132,12931.0
2018-06-26 14:40:00,74.88,74.93,74.86,74.87,16302.0,68.4132,68.4588,68.3949,68.404,16302.0
2018-06-26 14:50:00,74.88,74.9,74.84,74.85,16431.0,68.4132,68.4314,68.3766,68.3857,16431.0
2018-06-26 15:00:00,74.85,74.87,74.8,74.81,27161.0,68.3857,68.404,68.3401,68.3492,27161.0
2018-06-26 15:10:00,74.81,74.84,74.74,74.77,47940.0,68.3492,68.3766,68.2852,68.3127,47940.0
2018-06-26 15:20:00,74.76,74.79,74.72,74.73,48143.0,68.3035,68.3309,68.267,68.2761,48143.0
2018-06-26 15:30:00,74.72,74.88,74.72,74.8,80243.0,68.267,68.4132,68.267,68.3401,80243.0
2018-06-26 15:40:00,74.8,74.81,74.59,74.61,124787.0,68.3401,68.3492,68.1482,68.1665,124787.0
2018-06-26 15:50:00,74.6,74.64,74.55,74.57,168745.0,68.1573,68.1939,68.1117,68.1299,168745.0
2018-06-27 09:30:00,74.5,74.73,74.5,74.59,63403.0,68.066,68.2761,68.066,68.1482,63403.0
2018-06-27 09:40:00,74.61,74.72,74.51,74.68,28959.0,68.1665,68.267,68.0751,68.2304,28959.0
2018-06-27 09:50:00,74.69,74.74,74.66,74.73,26402.0,68.2396,68.2852,68.2122,68.2761,26402.0
2018-06-27 10:00:00,74.72,74.79,74.54,74.71,71077.0,68.267,68.3309,68.1025,68.2578,71077.0
2018-06-27 10:10:00,74.74,74.91,74.68,74.68,45983.0,68.2852,68.4406,68.2304,68.2304,45983.0
2018-06-27 10:20:00,74.68,74.76,74.61,74.72,61263.0,68.2304,68.3035,68.1665,68.267,61263.0
2018-06-27 10:30:00,74.72,74.95,74.69,74.93,102104.0,68.267,68.4771,68.2396,68.4588,102104.0
2018-06-27 10:40:00,74.94,74.94,74.71,74.8,46431.0,68.468,68.468,68.2578,68.3401,46431.0
2018-06-27 10:50:00,74.81,74.9,74.78,74.87,81802.0,68.3492,68.4314,68.3218,68.404,81802.0
2018-06-27 11:00:00,74.86,74.89,74.65,74.72,66471.0,68.3949,68.4223,68.203,68.267,66471.0
2018-06-27 11:10:00,74.71,74.82,74.67,74.79,50133.0,68.2578,68.3583,68.2213,68.3309,50133.0
2018-06-27 11:20:00,74.8,74.82,74.54,74.7,119774.0,68.3401,68.3583,68.1025,68.2487,119774.0
2018-06-27 11:30:00,74.7,74.86,74.59,74.83,151177.0,68.2487,68.3949,68.1482,68.3675,151177.0
2018-06-27 11:40:00,74.82,74.82,74.72,74.77,41761.0,68.3583,68.3583,68.267,68.3127,41761.0
2018-06-27 11:50:00,74.77,74.77,74.62,74.62,35771.0,68.3127,68.3127,68.1756,68.1756,35771.0
2018-06-27 12:00:00,74.61,74.82,74.58,74.73,72268.0,68.1665,68.3583,68.1391,68.2761,72268.0
2018-06-27 12:10:00,74.73,74.86,74.69,74.81,11527.0,68.2761,68.3949,68.2396,68.3492,11527.0
2018-06-27 12:20:00,74.82,74.82,74.72,74.72,10962.0,68.3583,68.3583,68.267,68.267,10962.0
2018-06-27 12:30:00,74.72,74.72,74.64,74.65,10235.0,68.267,68.267,68.1939,68.203,10235.0
2018-06-27 12:40:00,74.64,74.64,74.53,74.6,53369.0,68.1939,68.1939,68.0934,68.1573,53369.0
2018-06-27 12:50:00,74.6,74.62,74.43,74.45,20159.0,68.1573,68.1756,68.002,68.0203,20159.0
2018-06-27 13:00:00,74.43,74.5,74.3,74.33,19174.0,68.002,68.066,67.8832,67.9107,19174.0
2018-06-27 13:10:00,74.34,74.42,74.15,74.15,19447.0,67.9198,67.9929,67.7462,67.7462,19447.0
2018-06-27 13:20:00,74.15,74.25,74.09,74.15,30884.0,67.7462,67.8376,67.6914,67.7462,30884.0
2018-06-27 13:30:00,74.14,74.21,74.08,74.1,48665.0,67.7371,67.801,67.6822,67.7005,48665.0
2018-06-27 13:40:00,74.08,74.16,74.05,74.05,37244.0,67.6822,67.7553,67.6548,67.6548,37244.0
2018-06-27 13:50:00,74.02,74.03,73.93,74.0,31942.0,67.6274,67.6366,67.5452,67.6092,31942.0
2018-06-27 14:00:00,73.99,74.09,73.89,73.89,21307.0,67.6,67.6914,67.5087,67.5087,21307.0
2018-06-27 14:10:00,73.89,73.91,73.8,73.87,27397.0,67.5087,67.5269,67.4264,67.4904,27397.0
2018-06-27 14:20:00,73.89,74.03,73.86,73.88,42837.0,67.5087,67.6366,67.4812,67.4995,42837.0
2018-06-27 14:30:00,73.86,74.04,73.83,74.03,28214.0,67.4812,67.6457,67.4538,67.6366,28214.0
2018-06-27 14:40:00,74.03,74.09,73.98,74.03,20803.0,67.6366,67.6914,67.5909,67.6366,20803.0
2018-06-27 14:50:00,74.01,74.01,73.81,73.88,24409.0,67.6183,67.6183,67.4356,67.4995,24409.0
2018-06-27 15:00:00,73.85,73.87,73.73,73.77,42208.0,67.4721,67.4904,67.3625,67.399,42208.0
2018-06-27 15:10:00,73.77,73.78,73.55,73.77,62799.0,67.399,67.4082,67.198,67.399,62799.0
2018-06-27 15:20:00,73.76,73.93,73.69,73.9,43282.0,67.3899,67.5452,67.3259,67.5178,43282.0
2018-06-27 15:30:00,73.87,73.95,73.81,73.85,46412.0,67.4904,67.5635,67.4356,67.4721,46412.0
2018-06-27 15:40:00,73.86,73.95,73.65,73.66,98136.0,67.4812,67.5635,67.2894,67.2985,98136.0
2018-06-27 15:50:00,73.66,73.78,73.52,73.55,203950.0,67.2985,67.4082,67.1706,67.198,203950.0
2018-06-28 09:30:00,73.47,73.96,73.47,73.96,35829.0,67.1249,67.5726,67.1249,67.5726,35829.0
2018-06-28 09:40:00,73.97,73.99,73.64,73.64,25096.0,67.5817,67.6,67.2802,67.2802,25096.0
2018-06-28 09:50:00,73.67,73.86,73.62,73.68,29897.0,67.3077,67.4812,67.262,67.3168,29897.0
2018-06-28 10:00:00,73.7,73.81,73.66,73.74,19764.0,67.3351,67.4356,67.2985,67.3716,19764.0
2018-06-28 10:10:00,73.78,73.78,73.46,73.57,18279.0,67.4082,67.4082,67.1158,67.2163,18279.0
2018-06-28 10:20:00,73.55,73.79,73.53,73.57,19003.0,67.198,67.4173,67.1797,67.2163,19003.0
2018-06-28 10:30:00,73.57,73.57,73.39,73.57,24176.0,67.2163,67.2163,67.0518,67.2163,24176.0
2018-06-28 10:40:00,73.55,73.73,73.53,73.7,41702.0,67.198,67.3625,67.1797,67.3351,41702.0
2018-06-28 10:50:00,73.68,73.78,73.57,73.76,15054.0,67.3168,67.4082,67.2163,67.3899,15054.0
2018-06-28 11:00:00,73.75,73.81,73.66,73.73,38398.0,67.3807,67.4356,67.2985,67.3625,38398.0
2018-06-28 11:10:00,73.73,73.8,73.58,73.77,41875.0,67.3625,67.4264,67.2254,67.399,41875.0
2018-06-28 11:20:00,73.76,73.87,73.7,73.8,29346.0,67.3899,67.4904,67.3351,67.4264,29346.0
2018-06-28 11:30:00,73.8,73.9,73.79,73.85,24105.0,67.4264,67.5178,67.4173,67.4721,24105.0
2018-06-28 11:40:00,73.84,73.85,73.62,73.62,22946.0,67.463,67.4721,67.262,67.262,22946.0
2018-06-28 11:50:00,73.62,73.8,73.62,73.77,21888.0,67.262,67.4264,67.262,67.399,21888.0
2018-06-28 12:00:00,73.78,73.82,73.63,73.64,21084.0,67.4082,67.4447,67.2711,67.2802,21084.0
2018-06-28 12:10:00,73.66,73.66,73.54,73.56,16760.0,67.2985,67.2985,67.1889,67.2072,16760.0
2018-06-28 12:20:00,73.57,73.57,73.41,73.54,30139.0,67.2163,67.2163,67.0701,67.1889,30139.0
2018-06-28 12:30:00,73.54,73.57,73.46,73.51,21705.0,67.1889,67.2163,67.1158,67.1615,21705.0
2018-06-28 12:40:00,73.5,73.51,73.41,73.47,16219.0,67.1523,67.1615,67.0701,67.1249,16219.0
2018-06-28 12:50:00,73.48,73.65,73.48,73.63,18065.0,67.1341,67.2894,67.1341,67.2711,18065.0
2018-06-28 13:00:00,73.62,73.65,73.59,73.6,13426.0,67.262,67.2894,67.2346,67.2437,13426.0
2018-06-28 13:10:00,73.59,73.71,73.58,73.67,18779.0,67.2346,67.3442,67.2254,67.3077,18779.0
2018-06-28 13:20:00,73.68,73.75,73.66,73.68,25111.0,67.3168,67.3807,67.2985,67.3168,25111.0
2018-06-28 13:30:00,73.7,73.75,73.67,73.71,19684.0,67.3351,67.3807,67.3077,67.3442,19684.0
2018-06-28 13:40:00,73.68,73.75,73.63,73.67,18063.0,67.3168,67.3807,67.2711,67.3077,18063.0
2018-06-28 13:50:00,73.66,73.75,73.65,73.73,38642.0,67.2985,67.3807,67.2894,67.3625,38642.0
2018-06-28 14:00:00,73.73,73.76,73.68,73.74,118720.0,67.3625,67.3899,67.3168,67.3716,118720.0
2018-06-28 14:10:00,73.74,73.77,73.7,73.75,46149.0,67.3716,67.399,67.3351,67.3807,46149.0
2018-06-28 14:20:00,73.75,73.88,73.73,73.85,101375.0,67.3807,67.4995,67.3625,67.4721,101375.0
2018-06-28 14:30:00,73.85,73.85,73.78,73.78,38909.0,67.4721,67.4721,67.4082,67.4082,38909.0
2018-06-28 14:40:00,73.79,73.82,73.75,73.78,58478.0,67.4173,67.4447,67.3807,67.4082,58478.0
2018-06-28 14:50:00,73.79,73.99,73.78,73.97,70545.0,67.4173,67.6,67.4082,67.5817,70545.0
2018-06-28 15:00:00,73.99,74.01,73.9,73.97,55313.0,67.6,67.6183,67.5178,67.5817,55313.0
2018-06-28 15:10:00,73.97,74.12,73.96,74.12,18858.0,67.5817,67.7188,67.5726,67.7188,18858.0
2018-06-28 15:20:00,74.12,74.15,74.0,74.01,24085.0,67.7188,67.7462,67.6092,67.6183,24085.0
2018-06-28 15:30:00,74.01,74.01,73.86,73.86,36921.0,67.6183,67.6183,67.4812,67.4812,36921.0
2018-06-28 15:40:00,73.87,73.91,73.79,73.85,83049.0,67.4904,67.5269,67.4173,67.4721,83049.0
2018-06-28 15:50:00,73.85,73.9,73.78,73.85,183746.0,67.4721,67.5178,67.4082,67.4721,183746.0
2018-06-29 09:30:00,74.34,74.5,74.16,74.17,35612.0,67.9198,68.066,67.7553,67.7645,35612.0
2018-06-29 09:40:00,74.17,74.17,73.85,73.85,37638.0,67.7645,67.7645,67.4721,67.4721,37638.0
2018-06-29 09:50:00,73.86,74.02,73.83,74.02,28987.0,67.4812,67.6274,67.4538,67.6274,28987.0
2018-06-29 10:00:00,73.99,74.1,73.92,74.01,52367.0,67.6,67.7005,67.5361,67.6183,52367.0
2018-06-29 10:10:00,74.02,74.06,73.79,73.88,56900.0,67.6274,67.664,67.4173,67.4995,56900.0
2018-06-29 10:20:00,73.86,73.92,73.77,73.88,41699.0,67.4812,67.5361,67.399,67.4995,41699.0
2018-06-29 10:30:00,73.88,74.05,73.85,74.03,92488.0,67.4995,67.6548,67.4721,67.6366,92488.0
2018-06-29 10:40:00,74.05,74.29,74.04,74.24,47969.0,67.6548,67.8741,67.6457,67.8284,47969.0
2018-06-29 10:50:00,74.25,74.4,74.22,74.38,55977.0,67.8376,67.9746,67.8102,67.9563,55977.0
2018-06-29 11:00:00,74.37,74.43,74.3,74.36,54672.0,67.9472,68.002,67.8832,67.9381,54672.0
2018-06-29 11:10:00,74.35,74.41,74.25,74.31,41813.0,67.9289,67.9837,67.8376,67.8924,41813.0
2018-06-29 11:20:00,74.3,74.43,74.3,74.4,39692.0,67.8832,68.002,67.8832,67.9746,39692.0
2018-06-29 11:30:00,74.39,74.4,74.2,74.3,34906.0,67.9655,67.9746,67.7919,67.8832,34906.0
2018-06-29 11:40:00,74.3,74.42,74.29,74.38,46085.0,67.8832,67.9929,67.8741,67.9563,46085.0
2018-06-29 11:50:00,74.38,74.38,74.04,74.06,48051.0,67.9563,67.9563,67.6457,67.664,48051.0
2018-06-29 12:00:00,74.06,74.27,74.04,74.26,49826.0,67.664,67.8558,67.6457,67.8467,49826.0
2018-06-29 12:10:00,74.26,74.26,74.1,74.17,43144.0,67.8467,67.8467,67.7005,67.7645,43144.0
2018-06-29 12:20:00,74.16,74.33,74.15,74.27,25451.0,67.7553,67.9107,67.7462,67.8558,25451.0
2018-06-29 12:30:00,74.27,74.27,74.16,74.19,29391.0,67.8558,67.8558,67.7553,67.7827,29391.0
2018-06-29 12:40:00,74.19,74.26,74.05,74.07,62059.0,67.7827,67.8467,67.6548,67.6731,62059.0
2018-06-29 12:50:00,74.05,74.16,73.97,74.15,40655.0,67.6548,67.7553,67.5817,67.7462,40655.0
2018-06-29 13:00:00,74.17,74.27,74.14,74.22,21935.0,67.7645,67.8558,67.7371,67.8102,21935.0
2018-06-29 13:10:00,74.23,74.33,74.23,74.31,22372.0,67.8193,67.9107,67.8193,67.8924,22372.0
2018-06-29 13:20:00,74.3,74.3,74.22,74.27,24365.0,67.8832,67.8832,67.8102,67.8558,24365.0
2018-06-29 13:30:00,74.26,74.27,74.21,74.27,27924.0,67.8467,67.8558,67.801,67.8558,27924.0
2018-06-29 13:40:00,74.27,74.37,74.21,74.28,73163.0,67.8558,67.9472,67.801,67.865,73163.0
2018-06-29 13:50:00,74.28,74.29,74.11,74.13,31499.0,67.865,67.8741,67.7097,67.7279,31499.0
2018-06-29 14:00:00,74.13,74.14,74.04,74.08,28000.0,67.7279,67.7371,67.6457,67.6822,28000.0
2018-06-29 14:10:00,74.08,74.11,73.99,74.09,59637.0,67.6822,67.7097,67.6,67.6914,59637.0
2018-06-29 14:20:00,74.08,74.09,74.05,74.09,19847.0,67.6822,67.6914,67.6548,67.6914,19847.0
2018-06-29 14:30:00,74.08,74.08,73.98,73.99,44183.0,67.6822,67.6822,67.5909,67.6,44183.0
2018-06-29 14:40:00,74.01,74.04,73.93,73.95,29366.0,67.6183,67.6457,67.5452,67.5635,29366.0
2018-06-29 14:50:00,73.92,74.04,73.91,74.04,20862.0,67.5361,67.6457,67.5269,67.6457,20862.0
2018-06-29 15:00:00,74.05,74.15,74.04,74.1,34004.0,67.6548,67.7462,67.6457,67.7005,34004.0
2018-06-29 15:10:00,74.09,74.1,73.94,73.94,31836.0,67.6914,67.7005,67.5543,67.5543,31836.0
2018-06-29 15:20:00,73.95,73.95,73.81,73.89,34668.0,67.5635,67.5635,67.4356,67.5087,34668.0
2018-06-29 15:30:00,73.89,73.95,73.8,73.8,72419.0,67.5087,67.5635,67.4264,67.4264,72419.0
2018-06-29 15:40:00,73.81,73.85,73.7,73.77,84878.0,67.4356,67.4721,67.3351,67.399,84878.0
2018-06-29 15:50:00,73.76,73.78,73.54,73.56,367744.0,67.3899,67.4082,67.1889,67.2072,367744.0
2018-07-02 09:30:00,73.31,73.5,73.06,73.22,84143.0,66.9787,67.1523,66.7503,66.8965,84143.0
2018-07-02 09:40:00,73.23,73.26,73.04,73.18,17550.0,66.9057,66.9331,66.7321,66.86,17550.0
2018-07-02 09:50:00,73.15,73.16,72.88,73.06,42669.0,66.8326,66.8417,66.5859,66.7503,42669.0
2018-07-02 10:00:00,73.03,73.22,73.03,73.22,76897.0,66.7229,66.8965,66.7229,66.8965,76897.0
2018-07-02 10:10:00,73.2,73.2,73.0,73.09,13187.0,66.8782,66.8782,66.6955,66.7777,13187.0
2018-07-02 10:20:00,73.11,73.21,73.04,73.17,22464.0,66.796,66.8874,66.7321,66.8508,22464.0
2018-07-02 10:30:00,73.17,73.22,73.14,73.21,29284.0,66.8508,66.8965,66.8234,66.8874,29284.0
2018-07-02 10:40:00,73.19,73.29,73.14,73.17,21445.0,66.8691,66.9605,66.8234,66.8508,21445.0
2018-07-02 10:50:00,73.16,73.27,73.15,73.25,19252.0,66.8417,66.9422,66.8326,66.9239,19252.0
2018-07-02 11:00:00,73.23,73.39,73.23,73.3,25214.0,66.9057,67.0518,66.9057,66.9696,25214.0
2018-07-02 11:10:00,73.3,73.32,73.17,73.22,27667.0,66.9696,66.9879,66.8508,66.8965,27667.0
2018-07-02 11:20:00,73.2,73.3,73.18,73.3,22086.0,66.8782,66.9696,66.86,66.9696,22086.0
2018-07-02 11:30:00,73.28,73.3,73.16,73.16,22833.0,66.9513,66.9696,66.8417,66.8417,22833.0
2018-07-02 11:40:00,73.16,73.21,73.1,73.13,16133.0,66.8417,66.8874,66.7869,66.8143,16133.0
2018-07-02 11:50:00,73.14,73.21,73.13,73.15,17189.0,66.8234,66.8874,66.8143,66.8326,17189.0
2018-07-02 12:00:00,73.15,73.19,73.05,73.18,33008.0,66.8326,66.8691,66.7412,66.86,33008.0
2018-07-02 12:10:00,73.18,73.22,73.15,73.19,25704.0,66.86,66.8965,66.8326,66.8691,25704.0
2018-07-02 12:20:00,73.19,73.26,73.17,73.26,16928.0,66.8691,66.9331,66.8508,66.9331,16928.0
2018-07-02 12:30:00,73.26,73.3,73.21,73.27,21397.0,66.9331,66.9696,66.8874,66.9422,21397.0
2018-07-02 12:40:00,73.27,73.33,73.24,73.28,23930.0,66.9422,66.997,66.9148,66.9513,23930.0
2018-07-02 12:50:00,73.27,73.31,73.25,73.28,13991.0,66.9422,66.9787,66.9239,66.9513,13991.0
2018-07-02 13:00:00,73.27,73.31,73.21,73.28,21806.0,66.9422,66.9787,66.8874,66.9513,21806.0
2018-07-02 13:10:00,73.3,73.3,73.17,73.22,15729.0,66.9696,66.9696,66.8508,66.8965,15729.0
2018-07-02 13:20:00,73.23,73.23,73.13,73.13,22276.0,66.9057,66.9057,66.8143,66.8143,22276.0
2018-07-02 13:30:00,73.12,73.22,73.11,73.22,46350.0,66.8052,66.8965,66.796,66.8965,46350.0
2018-07-02 13:40:00,73.22,73.34,73.21,73.31,39128.0,66.8965,67.0062,66.8874,66.9787,39128.0
2018-07-02 13:50:00,73.32,73.33,73.26,73.27,18642.0,66.9879,66.997,66.9331,66.9422,18642.0
2018-07-02 14:00:00,73.27,73.32,73.24,73.29,17130.0,66.9422,66.9879,66.9148,66.9605,17130.0
2018-07-02 14:10:00,73.3,73.39,73.28,73.38,14857.0,66.9696,67.0518,66.9513,67.0427,14857.0
2018-07-02 14:20:00,73.37,73.41,73.33,73.4,46536.0,67.0336,67.0701,66.997,67.061,46536.0
2018-07-02 14:30:00,73.41,73.47,73.3,73.3,24634.0,67.0701,67.1249,66.9696,66.9696,24634.0
2018-07-02 14:40:00,73.31,73.36,73.28,73.33,22463.0,66.9787,67.0244,66.9513,66.997,22463.0
2018-07-02 14:50:00,73.33,73.35,73.28,73.29,14836.0,66.997,67.0153,66.9513,66.9605,14836.0
2018-07-02 15:00:00,73.3,73.33,73.28,73.3,18522.0,66.9696,66.997,66.9513,66.9696,18522.0
2018-07-02 15:10:00,73.31,73.39,73.31,73.36,48971.0,66.9787,67.0518,66.9787,67.0244,48971.0
2018-07-02 15:20:00,73.37,73.47,73.35,73.46,82574.0,67.0336,67.1249,67.0153,67.1158,82574.0
2018-07-02 15:30:00,73.46,73.57,73.31,73.54,56690.0,67.1158,67.2163,66.9787,67.1889,56690.0
2018-07-02 15:40:00,73.52,73.56,73.46,73.55,98976.0,67.1706,67.2072,67.1158,67.198,98976.0
2018-07-02 15:50:00,73.56,73.78,73.56,73.72,246520.0,67.2072,67.4082,67.2072,67.3533,246520.0
2018-07-03 09:30:00,74.0,74.33,73.96,73.96,35107.0,67.6092,67.9107,67.5726,67.5726,35107.0
2018-07-03 09:40:00,73.99,74.2,73.95,74.08,26430.0,67.6,67.7919,67.5635,67.6822,26430.0
2018-07-03 09:50:00,74.07,74.07,73.62,73.64,20381.0,67.6731,67.6731,67.262,67.2802,20381.0
2018-07-03 10:00:00,73.64,73.95,73.61,73.86,22465.0,67.2802,67.5635,67.2528,67.4812,22465.0
2018-07-03 10:10:00,73.87,73.88,73.73,73.76,13401.0,67.4904,67.4995,67.3625,67.3899,13401.0
2018-07-03 10:20:00,73.75,73.76,73.64,73.66,24112.0,67.3807,67.3899,67.2802,67.2985,24112.0
2018-07-03 10:30:00,73.67,73.72,73.59,73.66,19232.0,67.3077,67.3533,67.2346,67.2985,19232.0
2018-07-03 10:40:00,73.67,73.77,73.6,73.63,26219.0,67.3077,67.399,67.2437,67.2711,26219.0
2018-07-03 10:50:00,73.62,73.68,73.56,73.62,17590.0,67.262,67.3168,67.2072,67.262,17590.0
2018-07-03 11:00:00,73.63,73.65,73.44,73.46,49031.0,67.2711,67.2894,67.0975,67.1158,49031.0
2018-07-03 11:10:00,73.45,73.5,73.33,73.33,39700.0,67.1067,67.1523,66.997,66.997,39700.0
2018-07-03 11:20:00,73.34,73.37,73.18,73.21,26913.0,67.0062,67.0336,66.86,66.8874,26913.0
2018-07-03 11:30:00,73.22,73.33,73.21,73.24,24947.0,66.8965,66.997,66.8874,66.9148,24947.0
2018-07-03 11:40:00,73.26,73.26,73.14,73.16,19319.0,66.9331,66.9331,66.8234,66.8417,19319.0
2018-07-03 11:50:00,73.17,73.17,73.02,73.13,29041.0,66.8508,66.8508,66.7138,66.8143,29041.0
2018-07-03 12:00:00,73.13,73.15,72.85,73.11,47941.0,66.8143,66.8326,66.5585,66.796,47941.0
2018-07-03 12:10:00,73.11,73.13,72.99,73.09,25321.0,66.796,66.8143,66.6864,66.7777,25321.0
2018-07-03 12:20:00,73.08,73.18,73.03,73.05,22978.0,66.7686,66.86,66.7229,66.7412,22978.0
2018-07-03 12:30:00,73.04,73.06,72.85,72.85,39371.0,66.7321,66.7503,66.5585,66.5585,39371.0
2018-07-03 12:40:00,72.85,72.87,72.68,72.69,67615.0,66.5585,66.5767,66.4032,66.4123,67615.0
2018-07-03 12:50:00,72.69,72.69,72.36,72.67,214276.0,66.4123,66.4123,66.1108,66.394,214276.0
2018-07-05 09:30:00,72.84,73.01,72.83,72.83,45753.0,66.5493,66.7047,66.5402,66.5402,45753.0
2018-07-05 09:40:00,72.83,72.98,72.5,72.59,31822.0,66.5402,66.6772,66.2387,66.3209,31822.0
2018-07-05 09:50:00,72.59,72.78,72.49,72.49,40568.0,66.3209,66.4945,66.2296,66.2296,40568.0
2018-07-05 10:00:00,72.47,72.81,72.47,72.81,30331.0,66.2113,66.5219,66.2113,66.5219,30331.0
2018-07-05 10:10:00,72.78,72.78,72.58,72.74,14118.0,66.4945,66.4945,66.3118,66.458,14118.0
2018-07-05 10:20:00,72.74,72.75,72.59,72.63,11947.0,66.458,66.4671,66.3209,66.3575,11947.0
2018-07-05 10:30:00,72.65,72.7,72.59,72.62,13180.0,66.3757,66.4214,66.3209,66.3483,13180.0
2018-07-05 10:40:00,72.63,72.72,72.63,72.68,9925.0,66.3575,66.4397,66.3575,66.4032,9925.0
2018-07-05 10:50:00,72.66,72.69,72.47,72.52,13705.0,66.3849,66.4123,66.2113,66.257,13705.0
2018-07-05 11:00:00,72.51,72.62,72.46,72.53,14403.0,66.2478,66.3483,66.2022,66.2661,14403.0
2018-07-05 11:10:00,72.52,72.58,72.47,72.49,17403.0,66.257,66.3118,66.2113,66.2296,17403.0
2018-07-05 11:20:00,72.51,72.54,72.42,72.45,19640.0,66.2478,66.2752,66.1656,66.193,19640.0
2018-07-05 11:30:00,72.45,72.68,72.45,72.68,15669.0,66.193,66.4032,66.193,66.4032,15669.0
2018-07-05 11:40:00,72.69,72.81,72.68,72.76,13240.0,66.4123,66.5219,66.4032,66.4762,13240.0
2018-07-05 11:50:00,72.75,72.8,72.67,72.67,11936.0,66.4671,66.5128,66.394,66.394,11936.0
2018-07-05 12:00:00,72.65,72.85,72.65,72.79,13936.0,66.3757,66.5585,66.3757,66.5037,13936.0
2018-07-05 12:10:00,72.82,72.82,72.68,72.68,10047.0,66.5311,66.5311,66.4032,66.4032,10047.0
2018-07-05 12:20:00,72.69,72.74,72.66,72.68,11062.0,66.4123,66.458,66.3849,66.4032,11062.0
2018-07-05 12:30:00,72.68,72.69,72.59,72.6,9516.0,66.4032,66.4123,66.3209,66.3301,9516.0
2018-07-05 12:40:00,72.61,72.68,72.52,72.52,11417.0,66.3392,66.4032,66.257,66.257,11417.0
2018-07-05 12:50:00,72.53,72.65,72.51,72.65,9585.0,66.2661,66.3757,66.2478,66.3757,9585.0
2018-07-05 13:00:00,72.64,72.69,72.6,72.61,9584.0,66.3666,66.4123,66.3301,66.3392,9584.0
2018-07-05 13:10:00,72.62,72.66,72.59,72.64,29018.0,66.3483,66.3849,66.3209,66.3666,29018.0
2018-07-05 13:20:00,72.63,72.63,72.53,72.58,10913.0,66.3575,66.3575,66.2661,66.3118,10913.0
2018-07-05 13:30:00,72.58,72.59,72.52,72.56,11608.0,66.3118,66.3209,66.257,66.2935,11608.0
2018-07-05 13:40:00,72.54,72.54,72.42,72.43,32336.0,66.2752,66.2752,66.1656,66.1747,32336.0
2018-07-05 13:50:00,72.42,72.52,72.42,72.49,25662.0,66.1656,66.257,66.1656,66.2296,25662.0
2018-07-05 14:00:00,72.5,72.63,72.37,72.38,26601.0,66.2387,66.3575,66.1199,66.1291,26601.0
2018-07-05 14:10:00,72.36,72.37,72.26,72.34,13653.0,66.1108,66.1199,66.0194,66.0925,13653.0
2018-07-05 14:20:00,72.34,72.35,72.2,72.26,31829.0,66.0925,66.1017,65.9646,66.0194,31829.0
2018-07-05 14:30:00,72.28,72.38,72.24,72.34,41749.0,66.0377,66.1291,66.0012,66.0925,41749.0
2018-07-05 14:40:00,72.35,72.43,72.32,72.42,13439.0,66.1017,66.1747,66.0742,66.1656,13439.0
2018-07-05 14:50:00,72.42,72.46,72.4,72.43,12888.0,66.1656,66.2022,66.1473,66.1747,12888.0
2018-07-05 15:00:00,72.42,72.57,72.42,72.53,17028.0,66.1656,66.3027,66.1656,66.2661,17028.0
2018-07-05 15:10:00,72.53,72.59,72.49,72.59,13534.0,66.2661,66.3209,66.2296,66.3209,13534.0
2018-07-05 15:20:00,72.59,72.6,72.45,72.48,41580.0,66.3209,66.3301,66.193,66.2204,41580.0
2018-07-05 15:30:00,72.48,72.51,72.41,72.5,54377.0,66.2204,66.2478,66.1565,66.2387,54377.0
2018-07-05 15:40:00,72.5,72.68,72.49,72.67,76145.0,66.2387,66.4032,66.2296,66.394,76145.0
2018-07-05 15:50:00,72.67,72.74,72.64,72.72,116027.0,66.394,66.458,66.3666,66.4397,116027.0
2018-07-06 09:30:00,72.75,73.17,72.44,73.14,45145.0,66.4671,66.8508,66.1839,66.8234,45145.0
2018-07-06 09:40:00,73.13,73.25,73.04,73.16,41827.0,66.8143,66.9239,66.7321,66.8417,41827.0
2018-07-06 09:50:00,73.18,73.18,73.01,73.13,22557.0,66.86,66.86,66.7047,66.8143,22557.0
2018-07-06 10:00:00,73.13,73.19,72.95,73.02,21728.0,66.8143,66.8691,66.6498,66.7138,21728.0
2018-07-06 10:10:00,73.03,73.03,72.92,72.93,17888.0,66.7229,66.7229,66.6224,66.6316,17888.0
2018-07-06 10:20:00,72.94,73.09,72.93,73.09,19044.0,66.6407,66.7777,66.6316,66.7777,19044.0
2018-07-06 10:30:00,73.11,73.14,72.96,72.98,20912.0,66.796,66.8234,66.659,66.6772,20912.0
2018-07-06 10:40:00,72.99,73.1,72.95,73.01,22321.0,66.6864,66.7869,66.6498,66.7047,22321.0
2018-07-06 10:50:00,73.02,73.25,72.97,73.18,26212.0,66.7138,66.9239,66.6681,66.86,26212.0
2018-07-06 11:00:00,73.17,73.33,73.17,73.33,41913.0,66.8508,66.997,66.8508,66.997,41913.0
2018-07-06 11:10:00,73.33,73.5,73.3,73.49,40862.0,66.997,67.1523,66.9696,67.1432,40862.0
2018-07-06 11:20:00,73.49,73.5,73.43,73.47,22317.0,67.1432,67.1523,67.0884,67.1249,22317.0
2018-07-06 11:30:00,73.47,73.6,73.45,73.58,39434.0,67.1249,67.2437,67.1067,67.2254,39434.0
2018-07-06 11:40:00,73.59,73.59,73.37,73.41,29395.0,67.2346,67.2346,67.0336,67.0701,29395.0
2018-07-06 11:50:00,73.4,73.4,73.29,73.34,16761.0,67.061,67.061,66.9605,67.0062,16761.0
2018-07-06 12:00:00,73.36,73.38,73.24,73.31,37376.0,67.0244,67.0427,66.9148,66.9787,37376.0
2018-07-06 12:10:00,73.31,73.39,73.23,73.39,25694.0,66.9787,67.0518,66.9057,67.0518,25694.0
2018-07-06 12:20:00,73.38,73.47,73.33,73.45,21429.0,67.0427,67.1249,66.997,67.1067,21429.0
2018-07-06 12:30:00,73.44,73.45,73.39,73.41,14508.0,67.0975,67.1067,67.0518,67.0701,14508.0
2018-07-06 12:40:00,73.39,73.39,73.21,73.22,14658.0,67.0518,67.0518,66.8874,66.8965,14658.0
2018-07-06 12:50:00,73.23,73.26,73.17,73.21,11665.0,66.9057,66.9331,66.8508,66.8874,11665.0
2018-07-06 13:00:00,73.21,73.32,73.21,73.31,43299.0,66.8874,66.9879,66.8874,66.9787,43299.0
2018-07-06 13:10:00,73.28,73.28,73.16,73.17,15910.0,66.9513,66.9513,66.8417,66.8508,15910.0
2018-07-06 13:20:00,73.17,73.18,73.05,73.09,18628.0,66.8508,66.86,66.7412,66.7777,18628.0
2018-07-06 13:30:00,73.09,73.11,73.07,73.11,12865.0,66.7777,66.796,66.7595,66.796,12865.0
2018-07-06 13:40:00,73.11,73.14,73.03,73.05,16803.0,66.796,66.8234,66.7229,66.7412,16803.0
2018-07-06 13:50:00,73.04,73.08,73.03,73.05,12183.0,66.7321,66.7686,66.7229,66.7412,12183.0
2018-07-06 14:00:00,73.05,73.11,72.96,73.08,50114.0,66.7412,66.796,66.659,66.7686,50114.0
2018-07-06 14:10:00,73.09,73.11,73.03,73.05,16755.0,66.7777,66.796,66.7229,66.7412,16755.0
2018-07-06 14:20:00,73.06,73.08,73.03,73.03,16444.0,66.7503,66.7686,66.7229,66.7229,16444.0
2018-07-06 14:30:00,73.03,73.03,72.92,72.96,22195.0,66.7229,66.7229,66.6224,66.659,22195.0
2018-07-06 14:40:00,72.95,73.04,72.95,73.04,25250.0,66.6498,66.7321,66.6498,66.7321,25250.0
2018-07-06 14:50:00,73.05,73.17,73.03,73.17,25994.0,66.7412,66.8508,66.7229,66.8508,25994.0
2018-07-06 15:00:00,73.16,73.23,73.16,73.2,35957.0,66.8417,66.9057,66.8417,66.8782,35957.0
2018-07-06 15:10:00,73.21,73.22,73.16,73.2,20101.0,66.8874,66.8965,66.8417,66.8782,20101.0
2018-07-06 15:20:00,73.2,73.27,73.19,73.27,29034.0,66.8782,66.9422,66.8691,66.9422,29034.0
2018-07-06 15:30:00,73.26,73.28,73.16,73.17,37098.0,66.9331,66.9513,66.8417,66.8508,37098.0
2018-07-06 15:40:00,73.18,73.18,72.96,72.99,79741.0,66.86,66.86,66.659,66.6864,79741.0
2018-07-06 15:50:00,72.98,73.17,72.94,73.09,133004.0,66.6772,66.8508,66.6407,66.7777,133004.0
2018-07-09 09:30:00,73.38,73.75,73.34,73.73,38409.0,67.0427,67.3807,67.0062,67.3625,38409.0
2018-07-09 09:40:00,73.71,74.11,73.6,73.96,46027.0,67.3442,67.7097,67.2437,67.5726,46027.0
2018-07-09 09:50:00,73.95,74.18,73.86,74.13,27374.0,67.5635,67.7736,67.4812,67.7279,27374.0
2018-07-09 10:00:00,74.11,74.11,73.94,74.0,34638.0,67.7097,67.7097,67.5543,67.6092,34638.0
2018-07-09 10:10:00,74.0,74.15,73.94,74.05,52974.0,67.6092,67.7462,67.5543,67.6548,52974.0
2018-07-09 10:20:00,74.04,74.12,74.0,74.1,18373.0,67.6457,67.7188,67.6092,67.7005,18373.0
2018-07-09 10:30:00,74.1,74.25,74.08,74.13,35169.0,67.7005,67.8376,67.6822,67.7279,35169.0
2018-07-09 10:40:00,74.14,74.15,73.94,74.06,81792.0,67.7371,67.7462,67.5543,67.664,81792.0
2018-07-09 10:50:00,74.05,74.11,73.96,74.08,18084.0,67.6548,67.7097,67.5726,67.6822,18084.0
2018-07-09 11:00:00,74.08,74.12,74.04,74.1,18029.0,67.6822,67.7188,67.6457,67.7005,18029.0
2018-07-09 11:10:00,74.11,74.18,74.1,74.15,15760.0,67.7097,67.7736,67.7005,67.7462,15760.0
2018-07-09 11:20:00,74.15,74.19,74.09,74.13,14125.0,67.7462,67.7827,67.6914,67.7279,14125.0
2018-07-09 11:30:00,74.12,74.23,74.09,74.19,19556.0,67.7188,67.8193,67.6914,67.7827,19556.0
2018-07-09 11:40:00,74.19,74.32,74.14,74.28,48125.0,67.7827,67.9015,67.7371,67.865,48125.0
2018-07-09 11:50:00,74.28,74.33,74.23,74.26,18440.0,67.865,67.9107,67.8193,67.8467,18440.0
2018-07-09 12:00:00,74.25,74.29,74.23,74.24,12532.0,67.8376,67.8741,67.8193,67.8284,12532.0
2018-07-09 12:10:00,74.23,74.3,74.21,74.28,15511.0,67.8193,67.8832,67.801,67.865,15511.0
2018-07-09 12:20:00,74.28,74.3,74.24,74.27,15714.0,67.865,67.8832,67.8284,67.8558,15714.0
2018-07-09 12:30:00,74.27,74.31,74.24,74.29,13052.0,67.8558,67.8924,67.8284,67.8741,13052.0
2018-07-09 12:40:00,74.28,74.36,74.28,74.33,55769.0,67.865,67.9381,67.865,67.9107,55769.0
2018-07-09 12:50:00,74.34,74.36,74.26,74.3,56424.0,67.9198,67.9381,67.8467,67.8832,56424.0
2018-07-09 13:00:00,74.31,74.35,74.27,74.27,31663.0,67.8924,67.9289,67.8558,67.8558,31663.0
2018-07-09 13:10:00,74.28,74.4,74.21,74.38,68555.0,67.865,67.9746,67.801,67.9563,68555.0
2018-07-09 13:20:00,74.38,74.44,74.37,74.4,29635.0,67.9563,68.0112,67.9472,67.9746,29635.0
2018-07-09 13:30:00,74.4,74.47,74.37,74.37,25040.0,67.9746,68.0386,67.9472,67.9472,25040.0
2018-07-09 13:40:00,74.36,74.38,74.32,74.36,15202.0,67.9381,67.9563,67.9015,67.9381,15202.0
2018-07-09 13:50:00,74.37,74.38,74.33,74.35,13750.0,67.9472,67.9563,67.9107,67.9289,13750.0
2018-07-09 14:00:00,74.34,74.44,74.34,74.42,29204.0,67.9198,68.0112,67.9198,67.9929,29204.0
2018-07-09 14:10:00,74.42,74.59,74.42,74.56,34386.0,67.9929,68.1482,67.9929,68.1208,34386.0
2018-07-09 14:20:00,74.57,74.7,74.56,74.7,31224.0,68.1299,68.2487,68.1208,68.2487,31224.0
2018-07-09 14:30:00,74.71,74.75,74.65,74.72,31756.0,68.2578,68.2944,68.203,68.267,31756.0
2018-07-09 14:40:00,74.72,74.72,74.68,74.72,23322.0,68.267,68.267,68.2304,68.267,23322.0
2018-07-09 14:50:00,74.73,74.76,74.67,74.68,34171.0,68.2761,68.3035,68.2213,68.2304,34171.0
2018-07-09 15:00:00,74.69,74.72,74.66,74.68,21491.0,68.2396,68.267,68.2122,68.2304,21491.0
2018-07-09 15:10:00,74.68,74.69,74.49,74.5,57805.0,68.2304,68.2396,68.0568,68.066,57805.0
2018-07-09 15:20:00,74.49,74.54,74.46,74.52,41191.0,68.0568,68.1025,68.0294,68.0842,41191.0
2018-07-09 15:30:00,74.52,74.61,74.48,74.61,40704.0,68.0842,68.1665,68.0477,68.1665,40704.0
2018-07-09 15:40:00,74.61,74.61,74.53,74.58,55292.0,68.1665,68.1665,68.0934,68.1391,55292.0
2018-07-09 15:50:00,74.59,74.63,74.54,74.59,161170.0,68.1482,68.1847,68.1025,68.1482,161170.0
2018-07-10 09:30:00,74.58,74.63,74.27,74.36,64458.0,68.1391,68.1847,67.8558,67.9381,64458.0
2018-07-10 09:40:00,74.35,74.67,74.29,74.45,55418.0,67.9289,68.2213,67.8741,68.0203,55418.0
2018-07-10 09:50:00,74.46,74.5,74.21,74.46,76005.0,68.0294,68.066,67.801,68.0294,76005.0
2018-07-10 10:00:00,74.44,74.45,74.07,74.07,84576.0,68.0112,68.0203,67.6731,67.6731,84576.0
2018-07-10 10:10:00,74.08,74.36,74.06,74.34,189960.0,67.6822,67.9381,67.664,67.9198,189960.0
2018-07-10 10:20:00,74.36,74.51,74.34,74.4,27075.0,67.9381,68.0751,67.9198,67.9746,27075.0
2018-07-10 10:30:00,74.39,74.56,74.39,74.52,24040.0,67.9655,68.1208,67.9655,68.0842,24040.0
2018-07-10 10:40:00,74.52,74.71,74.52,74.64,56881.0,68.0842,68.2578,68.0842,68.1939,56881.0
2018-07-10 10:50:00,74.64,74.88,74.63,74.86,17064.0,68.1939,68.4132,68.1847,68.3949,17064.0
2018-07-10 11:00:00,74.87,74.92,74.82,74.91,19155.0,68.404,68.4497,68.3583,68.4406,19155.0
2018-07-10 11:10:00,74.88,74.88,74.65,74.74,14624.0,68.4132,68.4132,68.203,68.2852,14624.0
2018-07-10 11:20:00,74.74,74.77,74.63,74.63,23314.0,68.2852,68.3127,68.1847,68.1847,23314.0
2018-07-10 11:30:00,74.61,74.72,74.61,74.63,14562.0,68.1665,68.267,68.1665,68.1847,14562.0
2018-07-10 11:40:00,74.63,74.7,74.59,74.59,9095.0,68.1847,68.2487,68.1482,68.1482,9095.0
2018-07-10 11:50:00,74.6,74.62,74.48,74.54,17243.0,68.1573,68.1756,68.0477,68.1025,17243.0
2018-07-10 12:00:00,74.55,74.59,74.5,74.58,10353.0,68.1117,68.1482,68.066,68.1391,10353.0
2018-07-10 12:10:00,74.6,74.62,74.54,74.57,9379.0,68.1573,68.1756,68.1025,68.1299,9379.0
2018-07-10 12:20:00,74.57,74.6,74.51,74.58,10445.0,68.1299,68.1573,68.0751,68.1391,10445.0
2018-07-10 12:30:00,74.59,74.6,74.53,74.53,9287.0,68.1482,68.1573,68.0934,68.0934,9287.0
2018-07-10 12:40:00,74.53,74.53,74.37,74.37,46632.0,68.0934,68.0934,67.9472,67.9472,46632.0
2018-07-10 12:50:00,74.37,74.4,74.27,74.28,23736.0,67.9472,67.9746,67.8558,67.865,23736.0
2018-07-10 13:00:00,74.28,74.42,74.27,74.38,18482.0,67.865,67.9929,67.8558,67.9563,18482.0
2018-07-10 13:10:00,74.37,74.41,74.29,74.33,20241.0,67.9472,67.9837,67.8741,67.9107,20241.0
2018-07-10 13:20:00,74.33,74.39,74.31,74.38,20022.0,67.9107,67.9655,67.8924,67.9563,20022.0
2018-07-10 13:30:00,74.37,74.38,74.32,74.32,15538.0,67.9472,67.9563,67.9015,67.9015,15538.0
2018-07-10 13:40:00,74.32,74.34,74.3,74.33,11713.0,67.9015,67.9198,67.8832,67.9107,11713.0
2018-07-10 13:50:00,74.33,74.4,74.32,74.36,23607.0,67.9107,67.9746,67.9015,67.9381,23607.0
2018-07-10 14:00:00,74.36,74.39,74.35,74.38,27332.0,67.9381,67.9655,67.9289,67.9563,27332.0
2018-07-10 14:10:00,74.37,74.39,74.34,74.36,26112.0,67.9472,67.9655,67.9198,67.9381,26112.0
2018-07-10 14:20:00,74.36,74.36,74.3,74.3,19040.0,67.9381,67.9381,67.8832,67.8832,19040.0
2018-07-10 14:30:00,74.31,74.37,74.3,74.36,17677.0,67.8924,67.9472,67.8832,67.9381,17677.0
2018-07-10 14:40:00,74.36,74.4,74.33,74.38,15041.0,67.9381,67.9746,67.9107,67.9563,15041.0
2018-07-10 14:50:00,74.38,74.42,74.38,74.39,16501.0,67.9563,67.9929,67.9563,67.9655,16501.0
2018-07-10 15:00:00,74.39,74.39,74.33,74.34,14982.0,67.9655,67.9655,67.9107,67.9198,14982.0
2018-07-10 15:10:00,74.35,74.35,74.3,74.33,16956.0,67.9289,67.9289,67.8832,67.9107,16956.0
2018-07-10 15:20:00,74.34,74.34,74.27,74.29,28710.0,67.9198,67.9198,67.8558,67.8741,28710.0
2018-07-10 15:30:00,74.28,74.44,74.28,74.44,59000.0,67.865,68.0112,67.865,68.0112,59000.0
2018-07-10 15:40:00,74.43,74.46,74.41,74.45,85924.0,68.002,68.0294,67.9837,68.0203,85924.0
2018-07-10 15:50:00,74.46,74.52,74.44,74.45,131752.0,68.0294,68.0842,68.0112,68.0203,131752.0
2018-07-11 09:30:00,73.94,74.39,73.94,74.31,39846.0,67.5543,67.9655,67.5543,67.8924,39846.0
2018-07-11 09:40:00,74.34,74.56,74.34,74.38,57201.0,67.9198,68.1208,67.9198,67.9563,57201.0
2018-07-11 09:50:00,74.38,74.46,74.35,74.41,33186.0,67.9563,68.0294,67.9289,67.9837,33186.0
2018-07-11 10:00:00,74.41,74.71,74.4,74.7,37349.0,67.9837,68.2578,67.9746,68.2487,37349.0
2018-07-11 10:10:00,74.65,74.75,74.62,74.73,16289.0,68.203,68.2944,68.1756,68.2761,16289.0
2018-07-11 10:20:00,74.71,74.93,74.71,74.87,29443.0,68.2578,68.4588,68.2578,68.404,29443.0
2018-07-11 10:30:00,74.84,74.96,74.82,74.9,17668.0,68.3766,68.4862,68.3583,68.4314,17668.0
2018-07-11 10:40:00,74.86,74.88,74.62,74.66,17489.0,68.3949,68.4132,68.1756,68.2122,17489.0
2018-07-11 10:50:00,74.64,74.85,74.61,74.84,41070.0,68.1939,68.3857,68.1665,68.3766,41070.0
2018-07-11 11:00:00,74.86,74.96,74.82,74.86,12999.0,68.3949,68.4862,68.3583,68.3949,12999.0
2018-07-11 11:10:00,74.86,74.88,74.76,74.8,34670.0,68.3949,68.4132,68.3035,68.3401,34670.0
2018-07-11 11:20:00,74.78,74.78,74.65,74.7,29665.0,68.3218,68.3218,68.203,68.2487,29665.0
2018-07-11 11:30:00,74.7,74.82,74.7,74.81,11945.0,68.2487,68.3583,68.2487,68.3492,11945.0
2018-07-11 11:40:00,74.82,74.82,74.69,74.79,11981.0,68.3583,68.3583,68.2396,68.3309,11981.0
2018-07-11 11:50:00,74.76,74.79,74.72,74.73,8855.0,68.3035,68.3309,68.267,68.2761,8855.0
2018-07-11 12:00:00,74.72,74.76,74.69,74.7,5121.0,68.267,68.3035,68.2396,68.2487,5121.0
2018-07-11 12:10:00,74.71,74.83,74.69,74.73,12493.0,68.2578,68.3675,68.2396,68.2761,12493.0
2018-07-11 12:20:00,74.73,74.8,74.72,74.75,5433.0,68.2761,68.3401,68.267,68.2944,5433.0
2018-07-11 12:30:00,74.77,74.86,74.77,74.84,43019.0,68.3127,68.3949,68.3127,68.3766,43019.0
2018-07-11 12:40:00,74.85,74.87,74.78,74.82,8569.0,68.3857,68.404,68.3218,68.3583,8569.0
2018-07-11 12:50:00,74.83,74.83,74.69,74.73,6834.0,68.3675,68.3675,68.2396,68.2761,6834.0
2018-07-11 13:00:00,74.74,74.78,74.71,74.72,6574.0,68.2852,68.3218,68.2578,68.267,6574.0
2018-07-11 13:10:00,74.67,74.75,74.67,74.73,6975.0,68.2213,68.2944,68.2213,68.2761,6975.0
2018-07-11 13:20:00,74.74,74.82,74.72,74.78,8523.0,68.2852,68.3583,68.267,68.3218,8523.0
2018-07-11 13:30:00,74.78,74.86,74.74,74.75,20705.0,68.3218,68.3949,68.2852,68.2944,20705.0
2018-07-11 13:40:00,74.72,74.77,74.67,74.67,7211.0,68.267,68.3127,68.2213,68.2213,7211.0
2018-07-11 13:50:00,74.66,74.66,74.52,74.57,21660.0,68.2122,68.2122,68.0842,68.1299,21660.0
2018-07-11 14:00:00,74.58,74.64,74.52,74.54,9892.0,68.1391,68.1939,68.0842,68.1025,9892.0
2018-07-11 14:10:00,74.54,74.59,74.46,74.58,15551.0,68.1025,68.1482,68.0294,68.1391,15551.0
2018-07-11 14:20:00,74.59,74.69,74.58,74.67,13347.0,68.1482,68.2396,68.1391,68.2213,13347.0
2018-07-11 14:30:00,74.7,74.77,74.7,74.72,42584.0,68.2487,68.3127,68.2487,68.267,42584.0
2018-07-11 14:40:00,74.72,74.81,74.71,74.81,22045.0,68.267,68.3492,68.2578,68.3492,22045.0
2018-07-11 14:50:00,74.81,74.81,74.73,74.76,10751.0,68.3492,68.3492,68.2761,68.3035,10751.0
2018-07-11 15:00:00,74.76,74.77,74.67,74.73,44135.0,68.3035,68.3127,68.2213,68.2761,44135.0
2018-07-11 15:10:00,74.72,74.75,74.64,74.67,18862.0,68.267,68.2944,68.1939,68.2213,18862.0
2018-07-11 15:20:00,74.68,74.69,74.62,74.64,13731.0,68.2304,68.2396,68.1756,68.1939,13731.0
2018-07-11 15:30:00,74.66,74.77,74.66,74.74,22213.0,68.2122,68.3127,68.2122,68.2852,22213.0
2018-07-11 15:40:00,74.74,74.82,74.71,74.79,47666.0,68.2852,68.3583,68.2578,68.3309,47666.0
2018-07-11 15:50:00,74.79,74.8,74.63,74.65,94403.0,68.3309,68.3401,68.1847,68.203,94403.0
2018-07-12 09:30:00,75.22,75.38,75.02,75.16,44038.0,68.7238,68.87,68.5411,68.669,44038.0
2018-07-12 09:40:00,75.2,75.32,75.05,75.07,58037.0,68.7055,68.8152,68.5685,68.5867,58037.0
2018-07-12 09:50:00,75.08,75.18,74.83,74.84,68064.0,68.5959,68.6872,68.3675,68.3766,68064.0
2018-07-12 10:00:00,74.88,74.99,74.83,74.95,24172.0,68.4132,68.5137,68.3675,68.4771,24172.0
2018-07-12 10:10:00,74.96,74.98,74.73,74.74,15221.0,68.4862,68.5045,68.2761,68.2852,15221.0
2018-07-12 10:20:00,74.75,74.89,74.74,74.83,25361.0,68.2944,68.4223,68.2852,68.3675,25361.0
2018-07-12 10:30:00,74.81,74.83,74.67,74.72,17648.0,68.3492,68.3675,68.2213,68.267,17648.0
2018-07-12 10:40:00,74.72,74.72,74.54,74.55,15032.0,68.267,68.267,68.1025,68.1117,15032.0
2018-07-12 10:50:00,74.58,74.64,74.51,74.54,17859.0,68.1391,68.1939,68.0751,68.1025,17859.0
2018-07-12 11:00:00,74.55,74.55,74.37,74.4,21632.0,68.1117,68.1117,67.9472,67.9746,21632.0
2018-07-12 11:10:00,74.41,74.48,74.29,74.45,86772.0,67.9837,68.0477,67.8741,68.0203,86772.0
2018-07-12 11:20:00,74.47,74.51,74.41,74.47,11521.0,68.0386,68.0751,67.9837,68.0386,11521.0
2018-07-12 11:30:00,74.48,74.5,74.34,74.43,27433.0,68.0477,68.066,67.9198,68.002,27433.0
2018-07-12 11:40:00,74.44,74.54,74.44,74.53,20724.0,68.0112,68.1025,68.0112,68.0934,20724.0
2018-07-12 11:50:00,74.54,74.63,74.52,74.57,26514.0,68.1025,68.1847,68.0842,68.1299,26514.0
2018-07-12 12:00:00,74.58,74.63,74.52,74.55,34237.0,68.1391,68.1847,68.0842,68.1117,34237.0
2018-07-12 12:10:00,74.55,74.69,74.54,74.67,13937.0,68.1117,68.2396,68.1025,68.2213,13937.0
2018-07-12 12:20:00,74.72,74.81,74.72,74.8,7140.0,68.267,68.3492,68.267,68.3401,7140.0
2018-07-12 12:30:00,74.82,74.88,74.81,74.84,9285.0,68.3583,68.4132,68.3492,68.3766,9285.0
2018-07-12 12:40:00,74.84,74.85,74.73,74.81,17122.0,68.3766,68.3857,68.2761,68.3492,17122.0
2018-07-12 12:50:00,74.81,74.95,74.81,74.95,11333.0,68.3492,68.4771,68.3492,68.4771,11333.0
2018-07-12 13:00:00,74.94,75.02,74.92,74.93,13127.0,68.468,68.5411,68.4497,68.4588,13127.0
2018-07-12 13:10:00,74.95,75.03,74.95,75.03,10203.0,68.4771,68.5502,68.4771,68.5502,10203.0
2018-07-12 13:20:00,75.02,75.1,74.96,75.08,10533.0,68.5411,68.6142,68.4862,68.5959,10533.0
2018-07-12 13:30:00,75.08,75.1,75.04,75.07,8727.0,68.5959,68.6142,68.5593,68.5867,8727.0
2018-07-12 13:40:00,75.06,75.1,75.04,75.08,11825.0,68.5776,68.6142,68.5593,68.5959,11825.0
2018-07-12 13:50:00,75.08,75.09,75.02,75.04,15050.0,68.5959,68.605,68.5411,68.5593,15050.0
2018-07-12 14:00:00,75.05,75.11,74.95,74.96,18462.0,68.5685,68.6233,68.4771,68.4862,18462.0
2018-07-12 14:10:00,74.95,74.98,74.92,74.97,15850.0,68.4771,68.5045,68.4497,68.4954,15850.0
2018-07-12 14:20:00,74.96,75.0,74.94,74.98,14343.0,68.4862,68.5228,68.468,68.5045,14343.0
2018-07-12 14:30:00,74.98,74.98,74.81,74.95,36841.0,68.5045,68.5045,68.3492,68.4771,36841.0
2018-07-12 14:40:00,74.95,74.98,74.9,74.9,9442.0,68.4771,68.5045,68.4314,68.4314,9442.0
2018-07-12 14:50:00,74.9,74.94,74.85,74.89,8022.0,68.4314,68.468,68.3857,68.4223,8022.0
2018-07-12 15:00:00,74.88,74.93,74.87,74.87,14389.0,68.4132,68.4588,68.404,68.404,14389.0
2018-07-12 15:10:00,74.86,74.87,74.75,74.77,31246.0,68.3949,68.404,68.2944,68.3127,31246.0
2018-07-12 15:20:00,74.78,74.82,74.7,74.82,25186.0,68.3218,68.3583,68.2487,68.3583,25186.0
2018-07-12 15:30:00,74.82,74.83,74.73,74.79,34829.0,68.3583,68.3675,68.2761,68.3309,34829.0
2018-07-12 15:40:00,74.78,74.79,74.68,74.73,81514.0,68.3218,68.3309,68.2304,68.2761,81514.0
2018-07-12 15:50:00,74.74,74.79,74.71,74.75,142640.0,68.2852,68.3309,68.2578,68.2944,142640.0
2018-07-13 09:30:00,74.81,74.81,74.3,74.3,43181.0,68.3492,68.3492,67.8832,67.8832,43181.0
2018-07-13 09:40:00,74.31,74.34,74.07,74.07,21148.0,67.8924,67.9198,67.6731,67.6731,21148.0
2018-07-13 09:50:00,74.04,74.12,73.8,74.11,26869.0,67.6457,67.7188,67.4264,67.7097,26869.0
2018-07-13 10:00:00,74.11,74.11,73.97,74.05,20773.0,67.7097,67.7097,67.5817,67.6548,20773.0
2018-07-13 10:10:00,74.06,74.27,74.02,74.27,49896.0,67.664,67.8558,67.6274,67.8558,49896.0
2018-07-13 10:20:00,74.27,74.4,74.24,74.3,11795.0,67.8558,67.9746,67.8284,67.8832,11795.0
2018-07-13 10:30:00,74.34,74.45,74.27,74.44,7626.0,67.9198,68.0203,67.8558,68.0112,7626.0
2018-07-13 10:40:00,74.44,74.65,74.44,74.58,13001.0,68.0112,68.203,68.0112,68.1391,13001.0
2018-07-13 10:50:00,74.59,74.67,74.53,74.54,12939.0,68.1482,68.2213,68.0934,68.1025,12939.0
2018-07-13 11:00:00,74.58,74.75,74.56,74.73,10116.0,68.1391,68.2944,68.1208,68.2761,10116.0
2018-07-13 11:10:00,74.73,74.76,74.62,74.69,13948.0,68.2761,68.3035,68.1756,68.2396,13948.0
2018-07-13 11:20:00,74.66,74.71,74.59,74.63,11776.0,68.2122,68.2578,68.1482,68.1847,11776.0
2018-07-13 11:30:00,74.6,74.66,74.55,74.58,8344.0,68.1573,68.2122,68.1117,68.1391,8344.0
2018-07-13 11:40:00,74.58,74.61,74.47,74.54,11801.0,68.1391,68.1665,68.0386,68.1025,11801.0
2018-07-13 11:50:00,74.56,74.56,74.49,74.55,6710.0,68.1208,68.1208,68.0568,68.1117,6710.0
2018-07-13 12:00:00,74.56,74.62,74.51,74.56,10860.0,68.1208,68.1756,68.0751,68.1208,10860.0
2018-07-13 12:10:00,74.58,74.61,74.51,74.6,11519.0,68.1391,68.1665,68.0751,68.1573,11519.0
2018-07-13 12:20:00,74.6,74.62,74.54,74.62,13723.0,68.1573,68.1756,68.1025,68.1756,13723.0
2018-07-13 12:30:00,74.62,74.63,74.55,74.57,10382.0,68.1756,68.1847,68.1117,68.1299,10382.0
2018-07-13 12:40:00,74.56,74.64,74.56,74.63,10003.0,68.1208,68.1939,68.1208,68.1847,10003.0
2018-07-13 12:50:00,74.65,74.7,74.62,74.7,7921.0,68.203,68.2487,68.1756,68.2487,7921.0
2018-07-13 13:00:00,74.71,74.77,74.66,74.76,7222.0,68.2578,68.3127,68.2122,68.3035,7222.0
2018-07-13 13:10:00,74.73,74.73,74.67,74.69,5128.0,68.2761,68.2761,68.2213,68.2396,5128.0
2018-07-13 13:20:00,74.68,74.73,74.66,74.7,13559.0,68.2304,68.2761,68.2122,68.2487,13559.0
2018-07-13 13:30:00,74.71,74.71,74.66,74.68,21756.0,68.2578,68.2578,68.2122,68.2304,21756.0
2018-07-13 13:40:00,74.67,74.7,74.64,74.7,18320.0,68.2213,68.2487,68.1939,68.2487,18320.0
2018-07-13 13:50:00,74.7,74.74,74.69,74.72,9554.0,68.2487,68.2852,68.2396,68.267,9554.0
2018-07-13 14:00:00,74.73,74.73,74.63,74.63,30899.0,68.2761,68.2761,68.1847,68.1847,30899.0
2018-07-13 14:10:00,74.64,74.69,74.63,74.66,18928.0,68.1939,68.2396,68.1847,68.2122,18928.0
2018-07-13 14:20:00,74.65,74.71,74.65,74.68,31828.0,68.203,68.2578,68.203,68.2304,31828.0
2018-07-13 14:30:00,74.67,74.68,74.61,74.62,13759.0,68.2213,68.2304,68.1665,68.1756,13759.0
2018-07-13 14:40:00,74.62,74.66,74.61,74.64,12594.0,68.1756,68.2122,68.1665,68.1939,12594.0
2018-07-13 14:50:00,74.65,74.67,74.64,74.66,15168.0,68.203,68.2213,68.1939,68.2122,15168.0
2018-07-13 15:00:00,74.67,74.72,74.66,74.71,11556.0,68.2213,68.267,68.2122,68.2578,11556.0
2018-07-13 15:10:00,74.71,74.76,74.71,74.73,11901.0,68.2578,68.3035,68.2578,68.2761,11901.0
2018-07-13 15:20:00,74.73,74.73,74.7,74.73,26535.0,68.2761,68.2761,68.2487,68.2761,26535.0
2018-07-13 15:30:00,74.73,74.8,74.72,74.76,31639.0,68.2761,68.3401,68.267,68.3035,31639.0
2018-07-13 15:40:00,74.76,74.77,74.67,74.75,105192.0,68.3035,68.3127,68.2213,68.2944,105192.0
2018-07-13 15:50:00,74.74,74.75,74.68,74.71,140851.0,68.2852,68.2944,68.2304,68.2578,140851.0
2018-07-16 09:30:00,74.88,74.96,74.71,74.87,20368.0,68.4132,68.4862,68.2578,68.404,20368.0
2018-07-16 09:40:00,74.81,74.96,74.74,74.88,19139.0,68.3492,68.4862,68.2852,68.4132,19139.0
2018-07-16 09:50:00,74.91,75.01,74.84,74.98,14696.0,68.4406,68.5319,68.3766,68.5045,14696.0
2018-07-16 10:00:00,74.98,75.19,74.91,75.17,11388.0,68.5045,68.6964,68.4406,68.6781,11388.0
2018-07-16 10:10:00,75.2,75.3,75.13,75.24,49417.0,68.7055,68.7969,68.6416,68.7421,49417.0
2018-07-16 10:20:00,75.21,75.23,75.13,75.17,18769.0,68.7147,68.7329,68.6416,68.6781,18769.0
2018-07-16 10:30:00,75.18,75.36,75.15,75.3,29483.0,68.6872,68.8517,68.6598,68.7969,29483.0
2018-07-16 10:40:00,75.28,75.31,74.94,74.94,33086.0,68.7786,68.806,68.468,68.468,33086.0
2018-07-16 10:50:00,74.96,75.0,74.92,74.96,10556.0,68.4862,68.5228,68.4497,68.4862,10556.0
2018-07-16 11:00:00,74.93,75.01,74.93,75.01,10289.0,68.4588,68.5319,68.4588,68.5319,10289.0
2018-07-16 11:10:00,75.0,75.08,74.98,75.02,15742.0,68.5228,68.5959,68.5045,68.5411,15742.0
2018-07-16 11:20:00,75.03,75.19,75.03,75.19,14530.0,68.5502,68.6964,68.5502,68.6964,14530.0
2018-07-16 11:30:00,75.19,75.25,75.14,75.21,15993.0,68.6964,68.7512,68.6507,68.7147,15993.0
2018-07-16 11:40:00,75.22,75.23,75.12,75.16,13080.0,68.7238,68.7329,68.6324,68.669,13080.0
2018-07-16 11:50:00,75.15,75.2,75.13,75.18,14628.0,68.6598,68.7055,68.6416,68.6872,14628.0
2018-07-16 12:00:00,75.17,75.17,75.06,75.07,9065.0,68.6781,68.6781,68.5776,68.5867,9065.0
2018-07-16 12:10:00,75.07,75.1,75.06,75.1,7022.0,68.5867,68.6142,68.5776,68.6142,7022.0
2018-07-16 12:20:00,75.11,75.16,75.09,75.15,10574.0,68.6233,68.669,68.605,68.6598,10574.0
2018-07-16 12:30:00,75.16,75.17,75.11,75.14,6013.0,68.669,68.6781,68.6233,68.6507,6013.0
2018-07-16 12:40:00,75.14,75.25,75.13,75.24,11217.0,68.6507,68.7512,68.6416,68.7421,11217.0
2018-07-16 12:50:00,75.25,75.25,75.2,75.21,37019.0,68.7512,68.7512,68.7055,68.7147,37019.0
2018-07-16 13:00:00,75.22,75.22,75.15,75.19,9594.0,68.7238,68.7238,68.6598,68.6964,9594.0
2018-07-16 13:10:00,75.19,75.21,75.16,75.21,7871.0,68.6964,68.7147,68.669,68.7147,7871.0
2018-07-16 13:20:00,75.22,75.25,75.18,75.2,13153.0,68.7238,68.7512,68.6872,68.7055,13153.0
2018-07-16 13:30:00,75.2,75.27,75.18,75.26,7146.0,68.7055,68.7695,68.6872,68.7603,7146.0
2018-07-16 13:40:00,75.27,75.27,75.2,75.21,6457.0,68.7695,68.7695,68.7055,68.7147,6457.0
2018-07-16 13:50:00,75.21,75.21,75.11,75.15,12771.0,68.7147,68.7147,68.6233,68.6598,12771.0
2018-07-16 14:00:00,75.15,75.21,75.13,75.2,17651.0,68.6598,68.7147,68.6416,68.7055,17651.0
2018-07-16 14:10:00,75.21,75.22,75.17,75.2,18900.0,68.7147,68.7238,68.6781,68.7055,18900.0
2018-07-16 14:20:00,75.2,75.23,75.17,75.19,18799.0,68.7055,68.7329,68.6781,68.6964,18799.0
2018-07-16 14:30:00,75.19,75.2,75.11,75.14,10237.0,68.6964,68.7055,68.6233,68.6507,10237.0
2018-07-16 14:40:00,75.15,75.15,75.07,75.1,12454.0,68.6598,68.6598,68.5867,68.6142,12454.0
2018-07-16 14:50:00,75.1,75.12,75.06,75.08,11684.0,68.6142,68.6324,68.5776,68.5959,11684.0
2018-07-16 15:00:00,75.08,75.16,75.07,75.16,13756.0,68.5959,68.669,68.5867,68.669,13756.0
2018-07-16 15:10:00,75.15,75.19,75.1,75.13,16188.0,68.6598,68.6964,68.6142,68.6416,16188.0
2018-07-16 15:20:00,75.13,75.19,75.13,75.19,13759.0,68.6416,68.6964,68.6416,68.6964,13759.0
2018-07-16 15:30:00,75.19,75.31,75.19,75.28,26267.0,68.6964,68.806,68.6964,68.7786,26267.0
2018-07-16 15:40:00,75.29,75.31,75.14,75.15,71927.0,68.7877,68.806,68.6507,68.6598,71927.0
2018-07-16 15:50:00,75.15,75.2,75.14,75.19,151943.0,68.6598,68.7055,68.6507,68.6964,151943.0
2018-07-17 09:30:00,74.98,75.25,74.94,74.96,57350.0,68.5045,68.7512,68.468,68.4862,57350.0
2018-07-17 09:40:00,74.99,75.06,74.87,74.9,31001.0,68.5137,68.5776,68.404,68.4314,31001.0
2018-07-17 09:50:00,74.93,75.05,74.9,74.95,11072.0,68.4588,68.5685,68.4314,68.4771,11072.0
2018-07-17 10:00:00,74.97,74.98,74.82,74.86,16300.0,68.4954,68.5045,68.3583,68.3949,16300.0
2018-07-17 10:10:00,74.89,75.03,74.88,74.96,22538.0,68.4223,68.5502,68.4132,68.4862,22538.0
2018-07-17 10:20:00,74.97,74.97,74.9,74.93,13339.0,68.4954,68.4954,68.4314,68.4588,13339.0
2018-07-17 10:30:00,74.94,75.06,74.9,75.04,11649.0,68.468,68.5776,68.4314,68.5593,11649.0
2018-07-17 10:40:00,75.03,75.06,74.98,75.05,26690.0,68.5502,68.5776,68.5045,68.5685,26690.0
2018-07-17 10:50:00,75.04,75.11,75.0,75.11,52755.0,68.5593,68.6233,68.5228,68.6233,52755.0
2018-07-17 11:00:00,75.12,75.16,75.05,75.1,14227.0,68.6324,68.669,68.5685,68.6142,14227.0
2018-07-17 11:10:00,75.1,75.22,75.1,75.19,14518.0,68.6142,68.7238,68.6142,68.6964,14518.0
2018-07-17 11:20:00,75.19,75.22,75.16,75.17,15170.0,68.6964,68.7238,68.669,68.6781,15170.0
2018-07-17 11:30:00,75.16,75.16,75.0,75.0,20112.0,68.669,68.669,68.5228,68.5228,20112.0
2018-07-17 11:40:00,75.0,75.06,74.94,74.99,21837.0,68.5228,68.5776,68.468,68.5137,21837.0
2018-07-17 11:50:00,75.0,75.18,74.99,75.17,13570.0,68.5228,68.6872,68.5137,68.6781,13570.0
2018-07-17 12:00:00,75.16,75.21,75.09,75.21,18266.0,68.669,68.7147,68.605,68.7147,18266.0
2018-07-17 12:10:00,75.2,75.31,75.2,75.3,10913.0,68.7055,68.806,68.7055,68.7969,10913.0
2018-07-17 12:20:00,75.3,75.37,75.28,75.31,20800.0,68.7969,68.8608,68.7786,68.806,20800.0
2018-07-17 12:30:00,75.31,75.31,75.22,75.27,25130.0,68.806,68.806,68.7238,68.7695,25130.0
2018-07-17 12:40:00,75.27,75.33,75.26,75.28,13441.0,68.7695,68.8243,68.7603,68.7786,13441.0
2018-07-17 12:50:00,75.28,75.33,75.28,75.32,12842.0,68.7786,68.8243,68.7786,68.8152,12842.0
2018-07-17 13:00:00,75.31,75.35,75.31,75.33,11141.0,68.806,68.8426,68.806,68.8243,11141.0
2018-07-17 13:10:00,75.34,75.39,75.34,75.37,11648.0,68.8334,68.8791,68.8334,68.8608,11648.0
2018-07-17 13:20:00,75.37,75.37,75.27,75.3,11014.0,68.8608,68.8608,68.7695,68.7969,11014.0
2018-07-17 13:30:00,75.3,75.34,75.28,75.34,9226.0,68.7969,68.8334,68.7786,68.8334,9226.0
2018-07-17 13:40:00,75.35,75.42,75.34,75.38,13963.0,68.8426,68.9065,68.8334,68.87,13963.0
2018-07-17 13:50:00,75.39,75.41,75.36,75.38,17882.0,68.8791,68.8974,68.8517,68.87,17882.0
2018-07-17 14:00:00,75.38,75.38,75.26,75.3,14496.0,68.87,68.87,68.7603,68.7969,14496.0
2018-07-17 14:10:00,75.31,75.38,75.29,75.36,20869.0,68.806,68.87,68.7877,68.8517,20869.0
2018-07-17 14:20:00,75.36,75.45,75.35,75.44,18861.0,68.8517,68.9339,68.8426,68.9248,18861.0
2018-07-17 14:30:00,75.44,75.5,75.42,75.49,14829.0,68.9248,68.9796,68.9065,68.9705,14829.0
2018-07-17 14:40:00,75.49,75.54,75.47,75.53,21632.0,68.9705,69.0162,68.9522,69.007,21632.0
2018-07-17 14:50:00,75.53,75.55,75.46,75.51,22483.0,69.007,69.0253,68.9431,68.9887,22483.0
2018-07-17 15:00:00,75.5,75.58,75.48,75.58,21130.0,68.9796,69.0527,68.9613,69.0527,21130.0
2018-07-17 15:10:00,75.58,75.69,75.57,75.61,43362.0,69.0527,69.1532,69.0436,69.0801,43362.0
2018-07-17 15:20:00,75.61,75.69,75.6,75.68,30823.0,69.0801,69.1532,69.071,69.1441,30823.0
2018-07-17 15:30:00,75.68,75.76,75.65,75.74,58647.0,69.1441,69.2172,69.1167,69.1989,58647.0
2018-07-17 15:40:00,75.74,75.79,75.71,75.72,62958.0,69.1989,69.2446,69.1715,69.1806,62958.0
2018-07-17 15:50:00,75.72,75.72,75.55,75.62,184097.0,69.1806,69.1806,69.0253,69.0892,184097.0
2018-07-18 09:30:00,75.68,76.1,75.34,76.0,49933.0,69.1441,69.5278,68.8334,69.4364,49933.0
2018-07-18 09:40:00,76.02,76.15,75.9,76.11,31770.0,69.4547,69.5735,69.3451,69.5369,31770.0
2018-07-18 09:50:00,76.09,76.18,76.05,76.14,8190.0,69.5187,69.6009,69.4821,69.5643,8190.0
2018-07-18 10:00:00,76.14,76.27,76.12,76.21,14907.0,69.5643,69.6831,69.5461,69.6283,14907.0
2018-07-18 10:10:00,76.21,76.24,76.07,76.13,19362.0,69.6283,69.6557,69.5004,69.5552,19362.0
2018-07-18 10:20:00,76.14,76.4,76.13,76.39,34723.0,69.5643,69.8019,69.5552,69.7927,34723.0
2018-07-18 10:30:00,76.39,76.4,76.23,76.39,26012.0,69.7927,69.8019,69.6466,69.7927,26012.0
2018-07-18 10:40:00,76.39,76.52,76.36,76.47,14976.0,69.7927,69.9115,69.7653,69.8658,14976.0
2018-07-18 10:50:00,76.48,76.65,76.46,76.62,68205.0,69.875,70.0303,69.8567,70.0029,68205.0
2018-07-18 11:00:00,76.62,76.67,76.59,76.63,19008.0,70.0029,70.0486,69.9755,70.012,19008.0
2018-07-18 11:10:00,76.63,76.64,76.49,76.54,23936.0,70.012,70.0212,69.8841,69.9298,23936.0
2018-07-18 11:20:00,76.56,76.68,76.53,76.66,17051.0,69.9481,70.0577,69.9207,70.0394,17051.0
2018-07-18 11:30:00,76.63,76.72,76.62,76.62,12249.0,70.012,70.0942,70.0029,70.0029,12249.0
2018-07-18 11:40:00,76.61,76.73,76.6,76.7,8688.0,69.9937,70.1034,69.9846,70.076,8688.0
2018-07-18 11:50:00,76.7,76.73,76.63,76.69,14516.0,70.076,70.1034,70.012,70.0668,14516.0
2018-07-18 12:00:00,76.69,76.75,76.68,76.75,8149.0,70.0668,70.1217,70.0577,70.1217,8149.0
2018-07-18 12:10:00,76.77,76.83,76.76,76.83,12425.0,70.1399,70.1947,70.1308,70.1947,12425.0
2018-07-18 12:20:00,76.84,76.86,76.73,76.73,13882.0,70.2039,70.2222,70.1034,70.1034,13882.0
2018-07-18 12:30:00,76.73,76.75,76.65,76.69,13888.0,70.1034,70.1217,70.0303,70.0668,13888.0
2018-07-18 12:40:00,76.69,76.71,76.66,76.68,9397.0,70.0668,70.0851,70.0394,70.0577,9397.0
2018-07-18 12:50:00,76.71,76.74,76.67,76.7,30428.0,70.0851,70.1125,70.0486,70.076,30428.0
2018-07-18 13:00:00,76.7,76.7,76.62,76.64,11556.0,70.076,70.076,70.0029,70.0212,11556.0
2018-07-18 13:10:00,76.64,76.65,76.56,76.56,25982.0,70.0212,70.0303,69.9481,69.9481,25982.0
2018-07-18 13:20:00,76.57,76.62,76.56,76.62,10153.0,69.9572,70.0029,69.9481,70.0029,10153.0
2018-07-18 13:30:00,76.63,76.63,76.56,76.57,8238.0,70.012,70.012,69.9481,69.9572,8238.0
2018-07-18 13:40:00,76.57,76.61,76.54,76.54,9110.0,69.9572,69.9937,69.9298,69.9298,9110.0
2018-07-18 13:50:00,76.52,76.55,76.47,76.55,22629.0,69.9115,69.9389,69.8658,69.9389,22629.0
2018-07-18 14:00:00,76.54,76.6,76.53,76.59,36149.0,69.9298,69.9846,69.9207,69.9755,36149.0
2018-07-18 14:10:00,76.59,76.65,76.53,76.62,29199.0,69.9755,70.0303,69.9207,70.0029,29199.0
2018-07-18 14:20:00,76.62,76.68,76.61,76.66,48148.0,70.0029,70.0577,69.9937,70.0394,48148.0
2018-07-18 14:30:00,76.67,76.74,76.65,76.72,29905.0,70.0486,70.1125,70.0303,70.0942,29905.0
2018-07-18 14:40:00,76.72,76.72,76.67,76.71,24241.0,70.0942,70.0942,70.0486,70.0851,24241.0
2018-07-18 14:50:00,76.71,76.72,76.61,76.63,22345.0,70.0851,70.0942,69.9937,70.012,22345.0
2018-07-18 15:00:00,76.64,76.7,76.63,76.69,22334.0,70.0212,70.076,70.012,70.0668,22334.0
2018-07-18 15:10:00,76.68,76.74,76.63,76.74,36904.0,70.0577,70.1125,70.012,70.1125,36904.0
2018-07-18 15:20:00,76.74,76.74,76.69,76.7,33849.0,70.1125,70.1125,70.0668,70.076,33849.0
2018-07-18 15:30:00,76.7,76.81,76.7,76.79,57514.0,70.076,70.1765,70.076,70.1582,57514.0
2018-07-18 15:40:00,76.78,76.87,76.77,76.78,77899.0,70.1491,70.2313,70.1399,70.1491,77899.0
2018-07-18 15:50:00,76.79,76.84,76.73,76.78,179689.0,70.1582,70.2039,70.1034,70.1491,179689.0
2018-07-19 09:30:00,76.66,76.97,76.66,76.89,38946.0,70.0394,70.3227,70.0394,70.2496,38946.0
2018-07-19 09:40:00,76.91,76.97,76.54,76.57,45185.0,70.2678,70.3227,69.9298,69.9572,45185.0
2018-07-19 09:50:00,76.55,76.56,76.18,76.33,33455.0,69.9389,69.9481,69.6009,69.7379,33455.0
2018-07-19 10:00:00,76.37,76.48,76.3,76.32,43665.0,69.7745,69.875,69.7105,69.7288,43665.0
2018-07-19 10:10:00,76.32,76.55,76.32,76.46,28629.0,69.7288,69.9389,69.7288,69.8567,28629.0
2018-07-19 10:20:00,76.46,76.46,76.21,76.33,29355.0,69.8567,69.8567,69.6283,69.7379,29355.0
2018-07-19 10:30:00,76.35,76.36,76.19,76.34,23524.0,69.7562,69.7653,69.61,69.7471,23524.0
2018-07-19 10:40:00,76.35,76.49,76.35,76.47,19322.0,69.7562,69.8841,69.7562,69.8658,19322.0
2018-07-19 10:50:00,76.46,76.52,76.33,76.33,19963.0,69.8567,69.9115,69.7379,69.7379,19963.0
2018-07-19 11:00:00,76.33,76.45,76.29,76.39,21036.0,69.7379,69.8476,69.7014,69.7927,21036.0
2018-07-19 11:10:00,76.38,76.44,76.3,76.39,22161.0,69.7836,69.8384,69.7105,69.7927,22161.0
2018-07-19 11:20:00,76.39,76.4,76.27,76.27,15987.0,69.7927,69.8019,69.6831,69.6831,15987.0
2018-07-19 11:30:00,76.29,76.34,76.25,76.31,9003.0,69.7014,69.7471,69.6648,69.7197,9003.0
2018-07-19 11:40:00,76.31,76.34,76.25,76.29,10035.0,69.7197,69.7471,69.6648,69.7014,10035.0
2018-07-19 11:50:00,76.29,76.29,76.23,76.25,22522.0,69.7014,69.7014,69.6466,69.6648,22522.0
2018-07-19 12:00:00,76.25,76.29,76.19,76.23,36097.0,69.6648,69.7014,69.61,69.6466,36097.0
2018-07-19 12:10:00,76.23,76.24,76.07,76.09,25912.0,69.6466,69.6557,69.5004,69.5187,25912.0
2018-07-19 12:20:00,76.1,76.13,76.02,76.04,28507.0,69.5278,69.5552,69.4547,69.473,28507.0
2018-07-19 12:30:00,76.05,76.1,76.02,76.04,13984.0,69.4821,69.5278,69.4547,69.473,13984.0
2018-07-19 12:40:00,76.04,76.05,75.88,75.92,20808.0,69.473,69.4821,69.3268,69.3633,20808.0
2018-07-19 12:50:00,75.92,76.0,75.91,75.98,16811.0,69.3633,69.4364,69.3542,69.4182,16811.0
2018-07-19 13:00:00,75.98,76.09,75.88,75.96,30810.0,69.4182,69.5187,69.3268,69.3999,30810.0
2018-07-19 13:10:00,75.95,75.97,75.84,75.94,18799.0,69.3907,69.409,69.2902,69.3816,18799.0
2018-07-19 13:20:00,75.95,76.02,75.95,75.97,4827.0,69.3907,69.4547,69.3907,69.409,4827.0
2018-07-19 13:30:00,75.97,76.03,75.91,76.02,9994.0,69.409,69.4638,69.3542,69.4547,9994.0
2018-07-19 13:40:00,76.0,76.05,76.0,76.01,11536.0,69.4364,69.4821,69.4364,69.4456,11536.0
2018-07-19 13:50:00,76.01,76.05,76.0,76.04,11897.0,69.4456,69.4821,69.4364,69.473,11897.0
2018-07-19 14:00:00,76.04,76.07,75.97,76.03,12466.0,69.473,69.5004,69.409,69.4638,12466.0
2018-07-19 14:10:00,76.03,76.08,75.99,76.04,9966.0,69.4638,69.5095,69.4273,69.473,9966.0
2018-07-19 14:20:00,76.05,76.09,76.05,76.06,13172.0,69.4821,69.5187,69.4821,69.4912,13172.0
2018-07-19 14:30:00,76.06,76.06,75.96,75.98,12419.0,69.4912,69.4912,69.3999,69.4182,12419.0
2018-07-19 14:40:00,75.98,76.02,75.93,75.94,16213.0,69.4182,69.4547,69.3725,69.3816,16213.0
2018-07-19 14:50:00,75.93,75.97,75.88,75.92,42553.0,69.3725,69.409,69.3268,69.3633,42553.0
2018-07-19 15:00:00,75.93,75.96,75.89,75.94,14919.0,69.3725,69.3999,69.3359,69.3816,14919.0
2018-07-19 15:10:00,75.94,75.95,75.8,75.81,19495.0,69.3816,69.3907,69.2537,69.2628,19495.0
2018-07-19 15:20:00,75.82,75.88,75.8,75.87,45488.0,69.272,69.3268,69.2537,69.3177,45488.0
2018-07-19 15:30:00,75.87,75.92,75.84,75.85,34175.0,69.3177,69.3633,69.2902,69.2994,34175.0
2018-07-19 15:40:00,75.84,75.84,75.73,75.73,43009.0,69.2902,69.2902,69.1897,69.1897,43009.0
2018-07-19 15:50:00,75.73,75.81,75.69,75.76,152336.0,69.1897,69.2628,69.1532,69.2172,152336.0
2018-07-20 09:30:00,75.44,75.52,75.09,75.41,137298.0,68.9248,68.9979,68.605,68.8974,137298.0
2018-07-20 09:40:00,75.4,75.75,75.33,75.71,25518.0,68.8882,69.208,68.8243,69.1715,25518.0
2018-07-20 09:50:00,75.72,75.74,75.61,75.68,6214.0,69.1806,69.1989,69.0801,69.1441,6214.0
2018-07-20 10:00:00,75.69,75.83,75.58,75.81,11400.0,69.1532,69.2811,69.0527,69.2628,11400.0
2018-07-20 10:10:00,75.82,75.82,75.56,75.56,9217.0,69.272,69.272,69.0344,69.0344,9217.0
2018-07-20 10:20:00,75.54,75.67,75.54,75.62,16936.0,69.0162,69.1349,69.0162,69.0892,16936.0
2018-07-20 10:30:00,75.63,75.72,75.54,75.65,49380.0,69.0984,69.1806,69.0162,69.1167,49380.0
2018-07-20 10:40:00,75.62,75.66,75.56,75.57,15907.0,69.0892,69.1258,69.0344,69.0436,15907.0
2018-07-20 10:50:00,75.58,75.63,75.51,75.6,9025.0,69.0527,69.0984,68.9887,69.071,9025.0
2018-07-20 11:00:00,75.61,75.71,75.58,75.71,18316.0,69.0801,69.1715,69.0527,69.1715,18316.0
2018-07-20 11:10:00,75.69,75.72,75.62,75.63,30081.0,69.1532,69.1806,69.0892,69.0984,30081.0
2018-07-20 11:20:00,75.63,75.71,75.61,75.7,14949.0,69.0984,69.1715,69.0801,69.1623,14949.0
2018-07-20 11:30:00,75.7,75.78,75.68,75.78,25803.0,69.1623,69.2354,69.1441,69.2354,25803.0
2018-07-20 11:40:00,75.79,75.83,75.72,75.81,31883.0,69.2446,69.2811,69.1806,69.2628,31883.0
2018-07-20 11:50:00,75.81,75.84,75.76,75.81,9144.0,69.2628,69.2902,69.2172,69.2628,9144.0
2018-07-20 12:00:00,75.82,75.84,75.75,75.81,22430.0,69.272,69.2902,69.208,69.2628,22430.0
2018-07-20 12:10:00,75.81,75.87,75.8,75.87,12812.0,69.2628,69.3177,69.2537,69.3177,12812.0
2018-07-20 12:20:00,75.87,75.88,75.78,75.81,17955.0,69.3177,69.3268,69.2354,69.2628,17955.0
2018-07-20 12:30:00,75.81,75.83,75.79,75.83,8755.0,69.2628,69.2811,69.2446,69.2811,8755.0
2018-07-20 12:40:00,75.83,75.87,75.78,75.78,23230.0,69.2811,69.3177,69.2354,69.2354,23230.0
2018-07-20 12:50:00,75.78,75.85,75.78,75.81,16155.0,69.2354,69.2994,69.2354,69.2628,16155.0
2018-07-20 13:00:00,75.81,75.84,75.75,75.79,19743.0,69.2628,69.2902,69.208,69.2446,19743.0
2018-07-20 13:10:00,75.79,75.81,75.77,75.77,12926.0,69.2446,69.2628,69.2263,69.2263,12926.0
2018-07-20 13:20:00,75.75,75.77,75.67,75.68,15912.0,69.208,69.2263,69.1349,69.1441,15912.0
2018-07-20 13:30:00,75.68,75.79,75.65,75.77,11933.0,69.1441,69.2446,69.1167,69.2263,11933.0
2018-07-20 13:40:00,75.77,75.8,75.75,75.79,20601.0,69.2263,69.2537,69.208,69.2446,20601.0
2018-07-20 13:50:00,75.8,75.81,75.78,75.79,16530.0,69.2537,69.2628,69.2354,69.2446,16530.0
2018-07-20 14:00:00,75.79,75.87,75.79,75.82,27728.0,69.2446,69.3177,69.2446,69.272,27728.0
2018-07-20 14:10:00,75.8,75.8,75.72,75.78,13811.0,69.2537,69.2537,69.1806,69.2354,13811.0
2018-07-20 14:20:00,75.77,75.8,75.75,75.78,12278.0,69.2263,69.2537,69.208,69.2354,12278.0
2018-07-20 14:30:00,75.79,75.8,75.69,75.69,190816.0,69.2446,69.2537,69.1532,69.1532,190816.0
2018-07-20 14:40:00,75.69,75.77,75.69,75.77,82586.0,69.1532,69.2263,69.1532,69.2263,82586.0
2018-07-20 14:50:00,75.77,75.8,75.73,75.8,10924.0,69.2263,69.2537,69.1897,69.2537,10924.0
2018-07-20 15:00:00,75.79,75.82,75.76,75.77,29225.0,69.2446,69.272,69.2172,69.2263,29225.0
2018-07-20 15:10:00,75.77,75.82,75.75,75.81,49655.0,69.2263,69.272,69.208,69.2628,49655.0
2018-07-20 15:20:00,75.8,75.82,75.77,75.8,36579.0,69.2537,69.272,69.2263,69.2537,36579.0
2018-07-20 15:30:00,75.8,75.81,75.78,75.79,69349.0,69.2537,69.2628,69.2354,69.2446,69349.0
2018-07-20 15:40:00,75.8,75.81,75.73,75.81,71483.0,69.2537,69.2628,69.1897,69.2628,71483.0
2018-07-20 15:50:00,75.8,75.86,75.78,75.82,135638.0,69.2537,69.3085,69.2354,69.272,135638.0
2018-07-23 09:30:00,75.75,76.09,75.65,76.08,37888.0,69.208,69.5187,69.1167,69.5095,37888.0
2018-07-23 09:40:00,76.08,76.17,75.91,75.92,80026.0,69.5095,69.5917,69.3542,69.3633,80026.0
2018-07-23 09:50:00,75.92,76.04,75.85,76.01,60244.0,69.3633,69.473,69.2994,69.4456,60244.0
2018-07-23 10:00:00,76.0,76.3,76.0,76.27,24424.0,69.4364,69.7105,69.4364,69.6831,24424.0
2018-07-23 10:10:00,76.26,76.31,76.06,76.06,29578.0,69.674,69.7197,69.4912,69.4912,29578.0
2018-07-23 10:20:00,76.05,76.19,76.04,76.14,40375.0,69.4821,69.61,69.473,69.5643,40375.0
2018-07-23 10:30:00,76.14,76.14,75.97,76.07,33531.0,69.5643,69.5643,69.409,69.5004,33531.0
2018-07-23 10:40:00,76.09,76.12,76.03,76.06,30907.0,69.5187,69.5461,69.4638,69.4912,30907.0
2018-07-23 10:50:00,76.06,76.11,76.01,76.06,17814.0,69.4912,69.5369,69.4456,69.4912,17814.0
2018-07-23 11:00:00,76.06,76.09,76.0,76.05,22291.0,69.4912,69.5187,69.4364,69.4821,22291.0
2018-07-23 11:10:00,76.05,76.3,76.05,76.25,19259.0,69.4821,69.7105,69.4821,69.6648,19259.0
2018-07-23 11:20:00,76.25,76.27,76.2,76.24,71925.0,69.6648,69.6831,69.6192,69.6557,71925.0
2018-07-23 11:30:00,76.24,76.26,76.15,76.16,24398.0,69.6557,69.674,69.5735,69.5826,24398.0
2018-07-23 11:40:00,76.16,76.21,76.11,76.14,13459.0,69.5826,69.6283,69.5369,69.5643,13459.0
2018-07-23 11:50:00,76.14,76.15,76.07,76.15,18565.0,69.5643,69.5735,69.5004,69.5735,18565.0
2018-07-23 12:00:00,76.15,76.16,76.11,76.12,19741.0,69.5735,69.5826,69.5369,69.5461,19741.0
2018-07-23 12:10:00,76.13,76.16,76.11,76.15,19412.0,69.5552,69.5826,69.5369,69.5735,19412.0
2018-07-23 12:20:00,76.16,76.22,76.14,76.19,7477.0,69.5826,69.6374,69.5643,69.61,7477.0
2018-07-23 12:30:00,76.19,76.22,76.15,76.15,19070.0,69.61,69.6374,69.5735,69.5735,19070.0
2018-07-23 12:40:00,76.16,76.2,76.15,76.17,9154.0,69.5826,69.6192,69.5735,69.5917,9154.0
2018-07-23 12:50:00,76.18,76.23,76.17,76.21,15540.0,69.6009,69.6466,69.5917,69.6283,15540.0
2018-07-23 13:00:00,76.22,76.24,76.18,76.19,16037.0,69.6374,69.6557,69.6009,69.61,16037.0
2018-07-23 13:10:00,76.19,76.22,76.18,76.22,16749.0,69.61,69.6374,69.6009,69.6374,16749.0
2018-07-23 13:20:00,76.22,76.24,76.17,76.22,13593.0,69.6374,69.6557,69.5917,69.6374,13593.0
2018-07-23 13:30:00,76.23,76.25,76.19,76.2,22015.0,69.6466,69.6648,69.61,69.6192,22015.0
2018-07-23 13:40:00,76.2,76.35,76.19,76.33,70820.0,69.6192,69.7562,69.61,69.7379,70820.0
2018-07-23 13:50:00,76.33,76.41,76.32,76.41,19610.0,69.7379,69.811,69.7288,69.811,19610.0
2018-07-23 14:00:00,76.4,76.46,76.35,76.36,21877.0,69.8019,69.8567,69.7562,69.7653,21877.0
2018-07-23 14:10:00,76.35,76.38,76.32,76.33,15516.0,69.7562,69.7836,69.7288,69.7379,15516.0
2018-07-23 14:20:00,76.33,76.34,76.28,76.28,11854.0,69.7379,69.7471,69.6922,69.6922,11854.0
2018-07-23 14:30:00,76.29,76.38,76.28,76.38,21928.0,69.7014,69.7836,69.6922,69.7836,21928.0
2018-07-23 14:40:00,76.37,76.45,76.35,76.44,15844.0,69.7745,69.8476,69.7562,69.8384,15844.0
2018-07-23 14:50:00,76.44,76.46,76.4,76.41,19474.0,69.8384,69.8567,69.8019,69.811,19474.0
2018-07-23 15:00:00,76.42,76.46,76.41,76.46,18339.0,69.8202,69.8567,69.811,69.8567,18339.0
2018-07-23 15:10:00,76.47,76.49,76.42,76.43,21101.0,69.8658,69.8841,69.8202,69.8293,21101.0
2018-07-23 15:20:00,76.43,76.56,76.42,76.56,54984.0,69.8293,69.9481,69.8202,69.9481,54984.0
2018-07-23 15:30:00,76.56,76.57,76.5,76.53,48896.0,69.9481,69.9572,69.8932,69.9207,48896.0
2018-07-23 15:40:00,76.54,76.61,76.52,76.58,92008.0,69.9298,69.9937,69.9115,69.9663,92008.0
2018-07-23 15:50:00,76.57,76.61,76.51,76.58,232259.0,69.9572,69.9937,69.9024,69.9663,232259.0
2018-07-24 09:30:00,76.69,76.92,76.39,76.46,79540.0,70.0668,70.277,69.7927,69.8567,79540.0
2018-07-24 09:40:00,76.48,76.77,76.46,76.67,17979.0,69.875,70.1399,69.8567,70.0486,17979.0
2018-07-24 09:50:00,76.68,76.69,76.55,76.61,20696.0,70.0577,70.0668,69.9389,69.9937,20696.0
2018-07-24 10:00:00,76.6,76.76,76.53,76.65,119123.0,69.9846,70.1308,69.9207,70.0303,119123.0
2018-07-24 10:10:00,76.65,76.93,76.55,76.89,92503.0,70.0303,70.2861,69.9389,70.2496,92503.0
2018-07-24 10:20:00,76.89,76.89,76.58,76.63,26092.0,70.2496,70.2496,69.9663,70.012,26092.0
2018-07-24 10:30:00,76.64,76.83,76.63,76.65,118910.0,70.0212,70.1947,70.012,70.0303,118910.0
2018-07-24 10:40:00,76.66,76.66,76.46,76.53,276458.0,70.0394,70.0394,69.8567,69.9207,276458.0
2018-07-24 10:50:00,76.53,76.55,76.44,76.48,280818.0,69.9207,69.9389,69.8384,69.875,280818.0
2018-07-24 11:00:00,76.49,76.56,76.33,76.39,49325.0,69.8841,69.9481,69.7379,69.7927,49325.0
2018-07-24 11:10:00,76.39,76.51,76.34,76.51,22107.0,69.7927,69.9024,69.7471,69.9024,22107.0
2018-07-24 11:20:00,76.52,76.53,76.44,76.48,34014.0,69.9115,69.9207,69.8384,69.875,34014.0
2018-07-24 11:30:00,76.46,76.47,76.31,76.34,29369.0,69.8567,69.8658,69.7197,69.7471,29369.0
2018-07-24 11:40:00,76.35,76.46,76.35,76.44,23243.0,69.7562,69.8567,69.7562,69.8384,23243.0
2018-07-24 11:50:00,76.44,76.49,76.35,76.49,19263.0,69.8384,69.8841,69.7562,69.8841,19263.0
2018-07-24 12:00:00,76.48,76.57,76.46,76.57,31346.0,69.875,69.9572,69.8567,69.9572,31346.0
2018-07-24 12:10:00,76.57,76.59,76.52,76.52,125333.0,69.9572,69.9755,69.9115,69.9115,125333.0
2018-07-24 12:20:00,76.52,76.63,76.52,76.6,13039.0,69.9115,70.012,69.9115,69.9846,13039.0
2018-07-24 12:30:00,76.59,76.61,76.53,76.57,15520.0,69.9755,69.9937,69.9207,69.9572,15520.0
2018-07-24 12:40:00,76.57,76.61,76.56,76.57,18420.0,69.9572,69.9937,69.9481,69.9572,18420.0
2018-07-24 12:50:00,76.56,76.57,76.51,76.55,22627.0,69.9481,69.9572,69.9024,69.9389,22627.0
2018-07-24 13:00:00,76.54,76.59,76.53,76.57,32340.0,69.9298,69.9755,69.9207,69.9572,32340.0
2018-07-24 13:10:00,76.57,76.63,76.5,76.51,23070.0,69.9572,70.012,69.8932,69.9024,23070.0
2018-07-24 13:20:00,76.51,76.55,76.43,76.5,19404.0,69.9024,69.9389,69.8293,69.8932,19404.0
2018-07-24 13:30:00,76.51,76.51,76.38,76.4,30620.0,69.9024,69.9024,69.7836,69.8019,30620.0
2018-07-24 13:40:00,76.4,76.45,76.32,76.42,46056.0,69.8019,69.8476,69.7288,69.8202,46056.0
2018-07-24 13:50:00,76.43,76.46,76.38,76.4,14156.0,69.8293,69.8567,69.7836,69.8019,14156.0
2018-07-24 14:00:00,76.38,76.38,76.28,76.36,33708.0,69.7836,69.7836,69.6922,69.7653,33708.0
2018-07-24 14:10:00,76.36,76.4,76.29,76.34,238399.0,69.7653,69.8019,69.7014,69.7471,238399.0
2018-07-24 14:20:00,76.34,76.36,76.31,76.35,40882.0,69.7471,69.7653,69.7197,69.7562,40882.0
2018-07-24 14:30:00,76.35,76.42,76.3,76.34,43929.0,69.7562,69.8202,69.7105,69.7471,43929.0
2018-07-24 14:40:00,76.34,76.45,76.34,76.41,32089.0,69.7471,69.8476,69.7471,69.811,32089.0
2018-07-24 14:50:00,76.41,76.47,76.38,76.45,79698.0,69.811,69.8658,69.7836,69.8476,79698.0
2018-07-24 15:00:00,76.44,76.44,76.38,76.4,78630.0,69.8384,69.8384,69.7836,69.8019,78630.0
2018-07-24 15:10:00,76.4,76.41,76.35,76.39,98084.0,69.8019,69.811,69.7562,69.7927,98084.0
2018-07-24 15:20:00,76.39,76.39,76.24,76.27,20048.0,69.7927,69.7927,69.6557,69.6831,20048.0
2018-07-24 15:30:00,76.27,76.44,76.26,76.42,157024.0,69.6831,69.8384,69.674,69.8202,157024.0
2018-07-24 15:40:00,76.43,76.43,76.29,76.37,134729.0,69.8293,69.8293,69.7014,69.7745,134729.0
2018-07-24 15:50:00,76.37,76.48,76.33,76.43,329893.0,69.7745,69.875,69.7379,69.8293,329893.0
2018-07-25 09:30:00,76.24,76.24,75.92,76.19,91191.0,69.6557,69.6557,69.3633,69.61,91191.0
2018-07-25 09:40:00,76.2,76.45,75.94,76.45,35609.0,69.6192,69.8476,69.3816,69.8476,35609.0
2018-07-25 09:50:00,76.45,76.45,76.11,76.14,33479.0,69.8476,69.8476,69.5369,69.5643,33479.0
2018-07-25 10:00:00,76.15,76.52,76.14,76.37,51323.0,69.5735,69.9115,69.5643,69.7745,51323.0
2018-07-25 10:10:00,76.37,76.42,76.28,76.34,73250.0,69.7745,69.8202,69.6922,69.7471,73250.0
2018-07-25 10:20:00,76.34,76.47,76.31,76.41,34207.0,69.7471,69.8658,69.7197,69.811,34207.0
2018-07-25 10:30:00,76.41,76.52,76.33,76.48,41853.0,69.811,69.9115,69.7379,69.875,41853.0
2018-07-25 10:40:00,76.45,76.45,76.29,76.38,30208.0,69.8476,69.8476,69.7014,69.7836,30208.0
2018-07-25 10:50:00,76.39,76.44,76.18,76.35,47936.0,69.7927,69.8384,69.6009,69.7562,47936.0
2018-07-25 11:00:00,76.36,76.39,76.26,76.3,23176.0,69.7653,69.7927,69.674,69.7105,23176.0
2018-07-25 11:10:00,76.26,76.33,76.25,76.3,16627.0,69.674,69.7379,69.6648,69.7105,16627.0
2018-07-25 11:20:00,76.31,76.37,76.29,76.35,23344.0,69.7197,69.7745,69.7014,69.7562,23344.0
2018-07-25 11:30:00,76.36,76.41,76.3,76.3,15844.0,69.7653,69.811,69.7105,69.7105,15844.0
2018-07-25 11:40:00,76.31,76.44,76.31,76.43,13178.0,69.7197,69.8384,69.7197,69.8293,13178.0
2018-07-25 11:50:00,76.44,76.5,76.39,76.5,14325.0,69.8384,69.8932,69.7927,69.8932,14325.0
2018-07-25 12:00:00,76.49,76.55,76.47,76.49,14500.0,69.8841,69.9389,69.8658,69.8841,14500.0
2018-07-25 12:10:00,76.5,76.54,76.48,76.5,15565.0,69.8932,69.9298,69.875,69.8932,15565.0
2018-07-25 12:20:00,76.51,76.51,76.45,76.48,14426.0,69.9024,69.9024,69.8476,69.875,14426.0
2018-07-25 12:30:00,76.48,76.48,76.35,76.38,18894.0,69.875,69.875,69.7562,69.7836,18894.0
2018-07-25 12:40:00,76.38,76.48,76.35,76.48,22156.0,69.7836,69.875,69.7562,69.875,22156.0
2018-07-25 12:50:00,76.48,76.51,76.45,76.51,14011.0,69.875,69.9024,69.8476,69.9024,14011.0
2018-07-25 13:00:00,76.51,76.54,76.39,76.41,18056.0,69.9024,69.9298,69.7927,69.811,18056.0
2018-07-25 13:10:00,76.41,76.43,76.34,76.34,15854.0,69.811,69.8293,69.7471,69.7471,15854.0
2018-07-25 13:20:00,76.35,76.36,76.29,76.3,23957.0,69.7562,69.7653,69.7014,69.7105,23957.0
2018-07-25 13:30:00,76.3,76.39,76.27,76.37,21660.0,69.7105,69.7927,69.6831,69.7745,21660.0
2018-07-25 13:40:00,76.37,76.42,76.33,76.41,33206.0,69.7745,69.8202,69.7379,69.811,33206.0
2018-07-25 13:50:00,76.42,76.46,76.4,76.43,18574.0,69.8202,69.8567,69.8019,69.8293,18574.0
2018-07-25 14:00:00,76.42,76.59,76.42,76.59,25600.0,69.8202,69.9755,69.8202,69.9755,25600.0
2018-07-25 14:10:00,76.59,76.6,76.49,76.51,24672.0,69.9755,69.9846,69.8841,69.9024,24672.0
2018-07-25 14:20:00,76.5,76.6,76.48,76.59,42457.0,69.8932,69.9846,69.875,69.9755,42457.0
2018-07-25 14:30:00,76.6,76.65,76.57,76.61,20058.0,69.9846,70.0303,69.9572,69.9937,20058.0
2018-07-25 14:40:00,76.6,76.6,76.44,76.49,41173.0,69.9846,69.9846,69.8384,69.8841,41173.0
2018-07-25 14:50:00,76.49,76.53,76.47,76.52,26837.0,69.8841,69.9207,69.8658,69.9115,26837.0
2018-07-25 15:00:00,76.52,76.59,76.51,76.56,18835.0,69.9115,69.9755,69.9024,69.9481,18835.0
2018-07-25 15:10:00,76.56,76.57,76.5,76.51,33394.0,69.9481,69.9572,69.8932,69.9024,33394.0
2018-07-25 15:20:00,76.52,76.56,76.5,76.52,20965.0,69.9115,69.9481,69.8932,69.9115,20965.0
2018-07-25 15:30:00,76.52,76.67,76.46,76.64,52354.0,69.9115,70.0486,69.8567,70.0212,52354.0
2018-07-25 15:40:00,76.64,76.82,76.64,76.81,82443.0,70.0212,70.1856,70.0212,70.1765,82443.0
2018-07-25 15:50:00,76.82,76.85,76.54,76.78,153186.0,70.1856,70.213,69.9298,70.1491,153186.0
2018-07-26 09:30:00,76.83,77.2,76.55,76.79,72013.0,70.1947,70.5328,69.9389,70.1582,72013.0
2018-07-26 09:40:00,76.79,76.98,76.77,76.86,19823.0,70.1582,70.3318,70.1399,70.2222,19823.0
2018-07-26 09:50:00,76.88,77.12,76.85,77.1,47655.0,70.2404,70.4597,70.213,70.4414,47655.0
2018-07-26 10:00:00,77.12,77.14,76.99,77.12,17398.0,70.4597,70.478,70.3409,70.4597,17398.0
2018-07-26 10:10:00,77.12,77.13,76.96,77.02,29045.0,70.4597,70.4688,70.3135,70.3683,29045.0
2018-07-26 10:20:00,77.0,77.08,76.95,76.97,33199.0,70.3501,70.4232,70.3044,70.3227,33199.0
2018-07-26 10:30:00,76.94,77.01,76.94,76.97,10456.0,70.2952,70.3592,70.2952,70.3227,10456.0
2018-07-26 10:40:00,76.96,77.14,76.94,76.98,170342.0,70.3135,70.478,70.2952,70.3318,170342.0
2018-07-26 10:50:00,76.98,77.14,76.97,77.1,40735.0,70.3318,70.478,70.3227,70.4414,40735.0
2018-07-26 11:00:00,77.12,77.22,77.06,77.2,27592.0,70.4597,70.5511,70.4049,70.5328,27592.0
2018-07-26 11:10:00,77.19,77.22,77.11,77.13,8625.0,70.5237,70.5511,70.4506,70.4688,8625.0
2018-07-26 11:20:00,77.12,77.13,77.06,77.1,34270.0,70.4597,70.4688,70.4049,70.4414,34270.0
2018-07-26 11:30:00,77.09,77.1,77.0,77.0,38600.0,70.4323,70.4414,70.3501,70.3501,38600.0
2018-07-26 11:40:00,76.99,77.03,76.91,77.01,54185.0,70.3409,70.3775,70.2678,70.3592,54185.0
2018-07-26 11:50:00,77.0,77.07,76.99,77.03,15091.0,70.3501,70.414,70.3409,70.3775,15091.0
2018-07-26 12:00:00,77.03,77.1,77.02,77.05,9738.0,70.3775,70.4414,70.3683,70.3957,9738.0
2018-07-26 12:10:00,77.02,77.1,77.0,77.0,32105.0,70.3683,70.4414,70.3501,70.3501,32105.0
2018-07-26 12:20:00,77.01,77.04,76.95,76.96,30462.0,70.3592,70.3866,70.3044,70.3135,30462.0
2018-07-26 12:30:00,76.96,76.98,76.94,76.96,11013.0,70.3135,70.3318,70.2952,70.3135,11013.0
2018-07-26 12:40:00,76.97,76.97,76.92,76.93,8732.0,70.3227,70.3227,70.277,70.2861,8732.0
2018-07-26 12:50:00,76.93,76.94,76.86,76.89,21668.0,70.2861,70.2952,70.2222,70.2496,21668.0
2018-07-26 13:00:00,76.89,77.01,76.89,76.99,14522.0,70.2496,70.3592,70.2496,70.3409,14522.0
2018-07-26 13:10:00,76.98,77.02,76.97,77.02,6200.0,70.3318,70.3683,70.3227,70.3683,6200.0
2018-07-26 13:20:00,77.0,77.12,77.0,77.08,14270.0,70.3501,70.4597,70.3501,70.4232,14270.0
2018-07-26 13:30:00,77.08,77.08,77.0,77.02,5712.0,70.4232,70.4232,70.3501,70.3683,5712.0
2018-07-26 13:40:00,77.02,77.04,76.97,77.0,8968.0,70.3683,70.3866,70.3227,70.3501,8968.0
2018-07-26 13:50:00,76.99,77.0,76.94,76.95,8636.0,70.3409,70.3501,70.2952,70.3044,8636.0
2018-07-26 14:00:00,76.94,76.94,76.84,76.89,19001.0,70.2952,70.2952,70.2039,70.2496,19001.0
2018-07-26 14:10:00,76.89,76.94,76.83,76.84,20299.0,70.2496,70.2952,70.1947,70.2039,20299.0
2018-07-26 14:20:00,76.86,76.96,76.84,76.95,65736.0,70.2222,70.3135,70.2039,70.3044,65736.0
2018-07-26 14:30:00,76.96,77.0,76.93,76.98,52277.0,70.3135,70.3501,70.2861,70.3318,52277.0
2018-07-26 14:40:00,76.98,77.08,76.95,77.06,34058.0,70.3318,70.4232,70.3044,70.4049,34058.0
2018-07-26 14:50:00,77.06,77.15,77.04,77.05,25730.0,70.4049,70.4871,70.3866,70.3957,25730.0
2018-07-26 15:00:00,77.05,77.05,76.96,76.98,35557.0,70.3957,70.3957,70.3135,70.3318,35557.0
2018-07-26 15:10:00,76.99,77.05,76.98,77.04,56916.0,70.3409,70.3957,70.3318,70.3866,56916.0
2018-07-26 15:20:00,77.03,77.07,76.98,77.02,47097.0,70.3775,70.414,70.3318,70.3683,47097.0
2018-07-26 15:30:00,77.02,77.02,76.94,77.01,78636.0,70.3683,70.3683,70.2952,70.3592,78636.0
2018-07-26 15:40:00,77.01,77.08,76.93,77.07,128061.0,70.3592,70.4232,70.2861,70.414,128061.0
2018-07-26 15:50:00,77.07,77.14,77.0,77.06,192900.0,70.414,70.478,70.3501,70.4049,192900.0
2018-07-27 09:30:00,76.77,77.07,76.61,77.02,85490.0,70.1399,70.414,69.9937,70.3683,85490.0
2018-07-27 09:40:00,77.01,77.19,76.9,77.12,41079.0,70.3592,70.5237,70.2587,70.4597,41079.0
2018-07-27 09:50:00,77.09,77.09,76.87,76.93,107288.0,70.4323,70.4323,70.2313,70.2861,107288.0
2018-07-27 10:00:00,76.95,77.02,76.83,76.98,111509.0,70.3044,70.3683,70.1947,70.3318,111509.0
2018-07-27 10:10:00,76.98,77.09,76.97,77.09,52596.0,70.3318,70.4323,70.3227,70.4323,52596.0
2018-07-27 10:20:00,77.11,77.12,76.83,76.84,57945.0,70.4506,70.4597,70.1947,70.2039,57945.0
2018-07-27 10:30:00,76.84,76.92,76.79,76.88,23971.0,70.2039,70.277,70.1582,70.2404,23971.0
2018-07-27 10:40:00,76.89,77.02,76.88,76.92,57642.0,70.2496,70.3683,70.2404,70.277,57642.0
2018-07-27 10:50:00,76.91,77.07,76.9,77.07,28460.0,70.2678,70.414,70.2587,70.414,28460.0
2018-07-27 11:00:00,77.07,77.1,77.02,77.05,12752.0,70.414,70.4414,70.3683,70.3957,12752.0
2018-07-27 11:10:00,77.07,77.07,76.98,77.05,10489.0,70.414,70.414,70.3318,70.3957,10489.0
2018-07-27 11:20:00,77.04,77.05,76.96,76.98,9333.0,70.3866,70.3957,70.3135,70.3318,9333.0
2018-07-27 11:30:00,77.01,77.01,76.96,76.98,7660.0,70.3592,70.3592,70.3135,70.3318,7660.0
2018-07-27 11:40:00,76.98,77.0,76.88,76.9,11074.0,70.3318,70.3501,70.2404,70.2587,11074.0
2018-07-27 11:50:00,76.89,76.9,76.83,76.83,12220.0,70.2496,70.2587,70.1947,70.1947,12220.0
2018-07-27 12:00:00,76.84,76.84,76.75,76.75,13200.0,70.2039,70.2039,70.1217,70.1217,13200.0
2018-07-27 12:10:00,76.77,76.85,76.77,76.84,13706.0,70.1399,70.213,70.1399,70.2039,13706.0
2018-07-27 12:20:00,76.85,76.85,76.76,76.82,8709.0,70.213,70.213,70.1308,70.1856,8709.0
2018-07-27 12:30:00,76.83,76.83,76.68,76.68,12191.0,70.1947,70.1947,70.0577,70.0577,12191.0
2018-07-27 12:40:00,76.69,76.73,76.62,76.65,13080.0,70.0668,70.1034,70.0029,70.0303,13080.0
2018-07-27 12:50:00,76.65,76.68,76.54,76.56,14074.0,70.0303,70.0577,69.9298,69.9481,14074.0
2018-07-27 13:00:00,76.55,76.66,76.47,76.61,13124.0,69.9389,70.0394,69.8658,69.9937,13124.0
2018-07-27 13:10:00,76.6,76.66,76.57,76.64,9275.0,69.9846,70.0394,69.9572,70.0212,9275.0
2018-07-27 13:20:00,76.65,76.68,76.6,76.68,16278.0,70.0303,70.0577,69.9846,70.0577,16278.0
2018-07-27 13:30:00,76.69,76.7,76.63,76.69,24090.0,70.0668,70.076,70.012,70.0668,24090.0
2018-07-27 13:40:00,76.69,76.73,76.63,76.68,24997.0,70.0668,70.1034,70.012,70.0577,24997.0
2018-07-27 13:50:00,76.68,76.76,76.68,76.73,8853.0,70.0577,70.1308,70.0577,70.1034,8853.0
2018-07-27 14:00:00,76.75,76.76,76.67,76.67,7554.0,70.1217,70.1308,70.0486,70.0486,7554.0
2018-07-27 14:10:00,76.69,76.72,76.57,76.58,44864.0,70.0668,70.0942,69.9572,69.9663,44864.0
2018-07-27 14:20:00,76.58,76.61,76.5,76.51,18710.0,69.9663,69.9937,69.8932,69.9024,18710.0
2018-07-27 14:30:00,76.5,76.54,76.42,76.42,23956.0,69.8932,69.9298,69.8202,69.8202,23956.0
2018-07-27 14:40:00,76.42,76.49,76.41,76.43,15812.0,69.8202,69.8841,69.811,69.8293,15812.0
2018-07-27 14:50:00,76.44,76.49,76.36,76.36,43108.0,69.8384,69.8841,69.7653,69.7653,43108.0
2018-07-27 15:00:00,76.38,76.52,76.38,76.47,15237.0,69.7836,69.9115,69.7836,69.8658,15237.0
2018-07-27 15:10:00,76.48,76.49,76.39,76.42,33111.0,69.875,69.8841,69.7927,69.8202,33111.0
2018-07-27 15:20:00,76.41,76.47,76.36,76.38,51410.0,69.811,69.8658,69.7653,69.7836,51410.0
2018-07-27 15:30:00,76.39,76.4,76.33,76.36,25238.0,69.7927,69.8019,69.7379,69.7653,25238.0
2018-07-27 15:40:00,76.35,76.42,76.32,76.34,45576.0,69.7562,69.8202,69.7288,69.7471,45576.0
2018-07-27 15:50:00,76.34,76.4,76.16,76.3,232044.0,69.7471,69.8019,69.5826,69.7105,232044.0
2018-07-30 09:30:00,76.2,76.46,76.01,76.32,42559.0,69.6192,69.8567,69.4456,69.7288,42559.0
2018-07-30 09:40:00,76.31,76.51,76.25,76.34,65495.0,69.7197,69.9024,69.6648,69.7471,65495.0
2018-07-30 09:50:00,76.35,76.43,76.32,76.41,57325.0,69.7562,69.8293,69.7288,69.811,57325.0
2018-07-30 10:00:00,76.44,76.46,76.18,76.18,22793.0,69.8384,69.8567,69.6009,69.6009,22793.0
2018-07-30 10:10:00,76.2,76.2,76.09,76.14,21382.0,69.6192,69.6192,69.5187,69.5643,21382.0
2018-07-30 10:20:00,76.14,76.15,76.0,76.13,23133.0,69.5643,69.5735,69.4364,69.5552,23133.0
2018-07-30 10:30:00,76.14,76.14,75.95,75.98,14821.0,69.5643,69.5643,69.3907,69.4182,14821.0
2018-07-30 10:40:00,75.98,75.99,75.83,75.85,32587.0,69.4182,69.4273,69.2811,69.2994,32587.0
2018-07-30 10:50:00,75.86,75.92,75.77,75.77,16895.0,69.3085,69.3633,69.2263,69.2263,16895.0
2018-07-30 11:00:00,75.79,75.79,75.7,75.73,21144.0,69.2446,69.2446,69.1623,69.1897,21144.0
2018-07-30 11:10:00,75.73,75.74,75.38,75.39,76857.0,69.1897,69.1989,68.87,68.8791,76857.0
2018-07-30 11:20:00,75.4,75.48,75.39,75.42,23649.0,68.8882,68.9613,68.8791,68.9065,23649.0
2018-07-30 11:30:00,75.43,75.43,75.23,75.25,19437.0,68.9157,68.9157,68.7329,68.7512,19437.0
2018-07-30 11:40:00,75.24,75.26,75.15,75.15,39917.0,68.7421,68.7603,68.6598,68.6598,39917.0
2018-07-30 11:50:00,75.14,75.2,74.99,75.01,35610.0,68.6507,68.7055,68.5137,68.5319,35610.0
2018-07-30 12:00:00,75.01,75.05,74.96,74.98,29059.0,68.5319,68.5685,68.4862,68.5045,29059.0
2018-07-30 12:10:00,74.98,74.99,74.85,74.85,26155.0,68.5045,68.5137,68.3857,68.3857,26155.0
2018-07-30 12:20:00,74.86,75.0,74.82,74.95,26898.0,68.3949,68.5228,68.3583,68.4771,26898.0
2018-07-30 12:30:00,74.95,74.95,74.79,74.79,20654.0,68.4771,68.4771,68.3309,68.3309,20654.0
2018-07-30 12:40:00,74.77,74.83,74.73,74.75,30721.0,68.3127,68.3675,68.2761,68.2944,30721.0
2018-07-30 12:50:00,74.75,74.8,74.73,74.77,28961.0,68.2944,68.3401,68.2761,68.3127,28961.0
2018-07-30 13:00:00,74.76,74.76,74.64,74.72,24512.0,68.3035,68.3035,68.1939,68.267,24512.0
2018-07-30 13:10:00,74.73,74.81,74.67,74.68,21479.0,68.2761,68.3492,68.2213,68.2304,21479.0
2018-07-30 13:20:00,74.68,74.79,74.68,74.75,23770.0,68.2304,68.3309,68.2304,68.2944,23770.0
2018-07-30 13:30:00,74.74,74.82,74.74,74.81,37224.0,68.2852,68.3583,68.2852,68.3492,37224.0
2018-07-30 13:40:00,74.81,74.82,74.77,74.8,20891.0,68.3492,68.3583,68.3127,68.3401,20891.0
2018-07-30 13:50:00,74.8,74.87,74.75,74.78,39891.0,68.3401,68.404,68.2944,68.3218,39891.0
2018-07-30 14:00:00,74.78,74.78,74.73,74.75,26996.0,68.3218,68.3218,68.2761,68.2944,26996.0
2018-07-30 14:10:00,74.76,74.81,74.74,74.77,20431.0,68.3035,68.3492,68.2852,68.3127,20431.0
2018-07-30 14:20:00,74.76,74.76,74.66,74.7,28222.0,68.3035,68.3035,68.2122,68.2487,28222.0
2018-07-30 14:30:00,74.7,74.77,74.61,74.63,45128.0,68.2487,68.3127,68.1665,68.1847,45128.0
2018-07-30 14:40:00,74.63,74.68,74.6,74.61,24637.0,68.1847,68.2304,68.1573,68.1665,24637.0
2018-07-30 14:50:00,74.61,74.65,74.46,74.54,38038.0,68.1665,68.203,68.0294,68.1025,38038.0
2018-07-30 15:00:00,74.55,74.55,74.36,74.38,50897.0,68.1117,68.1117,67.9381,67.9563,50897.0
2018-07-30 15:10:00,74.38,74.39,74.22,74.29,44191.0,67.9563,67.9655,67.8102,67.8741,44191.0
2018-07-30 15:20:00,74.29,74.37,74.27,74.3,66034.0,67.8741,67.9472,67.8558,67.8832,66034.0
2018-07-30 15:30:00,74.3,74.35,74.26,74.27,115673.0,67.8832,67.9289,67.8467,67.8558,115673.0
2018-07-30 15:40:00,74.28,74.28,74.21,74.21,157627.0,67.865,67.865,67.801,67.801,157627.0
2018-07-30 15:50:00,74.2,74.31,74.16,74.29,251792.0,67.7919,67.8924,67.7553,67.8741,251792.0
2018-07-31 09:30:00,74.77,74.96,74.12,74.14,48910.0,68.3127,68.4862,67.7188,67.7371,48910.0
2018-07-31 09:40:00,74.14,74.16,73.8,74.0,78790.0,67.7371,67.7553,67.4264,67.6092,78790.0
2018-07-31 09:50:00,73.99,74.02,73.74,73.74,39104.0,67.6,67.6274,67.3716,67.3716,39104.0
2018-07-31 10:00:00,73.78,73.87,73.58,73.59,40690.0,67.4082,67.4904,67.2254,67.2346,40690.0
2018-07-31 10:10:00,73.6,73.6,73.34,73.34,71057.0,67.2437,67.2437,67.0062,67.0062,71057.0
2018-07-31 10:20:00,73.37,73.51,73.23,73.42,32258.0,67.0336,67.1615,66.9057,67.0792,32258.0
2018-07-31 10:30:00,73.44,73.54,73.31,73.52,31243.0,67.0975,67.1889,66.9787,67.1706,31243.0
2018-07-31 10:40:00,73.52,73.52,73.23,73.39,119146.0,67.1706,67.1706,66.9057,67.0518,119146.0
2018-07-31 10:50:00,73.38,73.43,73.2,73.27,120487.0,67.0427,67.0884,66.8782,66.9422,120487.0
2018-07-31 11:00:00,73.27,73.44,73.25,73.39,105221.0,66.9422,67.0975,66.9239,67.0518,105221.0
2018-07-31 11:10:00,73.4,73.44,73.29,73.34,50058.0,67.061,67.0975,66.9605,67.0062,50058.0
2018-07-31 11:20:00,73.34,73.43,73.31,73.35,41316.0,67.0062,67.0884,66.9787,67.0153,41316.0
2018-07-31 11:30:00,73.36,73.38,73.31,73.35,34792.0,67.0244,67.0427,66.9787,67.0153,34792.0
2018-07-31 11:40:00,73.34,73.35,73.27,73.33,56794.0,67.0062,67.0153,66.9422,66.997,56794.0
2018-07-31 11:50:00,73.33,73.42,73.32,73.34,54331.0,66.997,67.0792,66.9879,67.0062,54331.0
2018-07-31 12:00:00,73.35,73.38,73.29,73.32,39428.0,67.0153,67.0427,66.9605,66.9879,39428.0
2018-07-31 12:10:00,73.32,73.36,73.3,73.35,34599.0,66.9879,67.0244,66.9696,67.0153,34599.0
2018-07-31 12:20:00,73.35,73.45,73.35,73.42,101138.0,67.0153,67.1067,67.0153,67.0792,101138.0
2018-07-31 12:30:00,73.41,73.41,73.33,73.37,72984.0,67.0701,67.0701,66.997,67.0336,72984.0
2018-07-31 12:40:00,73.36,73.39,73.31,73.32,37553.0,67.0244,67.0518,66.9787,66.9879,37553.0
2018-07-31 12:50:00,73.3,73.38,73.27,73.38,26944.0,66.9696,67.0427,66.9422,67.0427,26944.0
2018-07-31 13:00:00,73.39,73.57,73.37,73.53,44161.0,67.0518,67.2163,67.0336,67.1797,44161.0
2018-07-31 13:10:00,73.54,73.55,73.45,73.48,27423.0,67.1889,67.198,67.1067,67.1341,27423.0
2018-07-31 13:20:00,73.48,73.51,73.45,73.49,27399.0,67.1341,67.1615,67.1067,67.1432,27399.0
2018-07-31 13:30:00,73.48,73.67,73.46,73.61,34993.0,67.1341,67.3077,67.1158,67.2528,34993.0
2018-07-31 13:40:00,73.6,73.62,73.55,73.59,18649.0,67.2437,67.262,67.198,67.2346,18649.0
2018-07-31 13:50:00,73.59,73.61,73.53,73.53,27515.0,67.2346,67.2528,67.1797,67.1797,27515.0
2018-07-31 14:00:00,73.55,73.64,73.51,73.61,64831.0,67.198,67.2802,67.1615,67.2528,64831.0
2018-07-31 14:10:00,73.6,73.78,73.58,73.75,62366.0,67.2437,67.4082,67.2254,67.3807,62366.0
2018-07-31 14:20:00,73.75,73.88,73.74,73.84,129816.0,67.3807,67.4995,67.3716,67.463,129816.0
2018-07-31 14:30:00,73.84,73.9,73.79,73.81,65506.0,67.463,67.5178,67.4173,67.4356,65506.0
2018-07-31 14:40:00,73.8,73.8,73.72,73.79,18147.0,67.4264,67.4264,67.3533,67.4173,18147.0
2018-07-31 14:50:00,73.79,73.8,73.67,73.68,23182.0,67.4173,67.4264,67.3077,67.3168,23182.0
2018-07-31 15:00:00,73.68,73.69,73.64,73.69,25451.0,67.3168,67.3259,67.2802,67.3259,25451.0
2018-07-31 15:10:00,73.68,73.68,73.6,73.63,26084.0,67.3168,67.3168,67.2437,67.2711,26084.0
2018-07-31 15:20:00,73.63,73.7,73.62,73.64,23524.0,67.2711,67.3351,67.262,67.2802,23524.0
2018-07-31 15:30:00,73.65,73.72,73.62,73.7,44440.0,67.2894,67.3533,67.262,67.3351,44440.0
2018-07-31 15:40:00,73.69,73.77,73.66,73.73,80038.0,67.3259,67.399,67.2985,67.3625,80038.0
2018-07-31 15:50:00,73.73,73.98,73.69,73.9,323756.0,67.3625,67.5909,67.3259,67.5178,323756.0
2018-08-01 09:30:00,74.05,74.8,74.05,74.69,64264.0,67.6548,68.3401,67.6548,68.2396,64264.0
2018-08-01 09:40:00,74.67,74.96,74.64,74.78,27085.0,68.2213,68.4862,68.1939,68.3218,27085.0
2018-08-01 09:50:00,74.76,74.89,74.75,74.85,24316.0,68.3035,68.4223,68.2944,68.3857,24316.0
2018-08-01 10:00:00,74.84,75.01,74.83,74.89,42997.0,68.3766,68.5319,68.3675,68.4223,42997.0
2018-08-01 10:10:00,74.89,74.89,74.75,74.88,35712.0,68.4223,68.4223,68.2944,68.4132,35712.0
2018-08-01 10:20:00,74.86,74.89,74.75,74.89,19262.0,68.3949,68.4223,68.2944,68.4223,19262.0
2018-08-01 10:30:00,74.9,74.93,74.85,74.91,15263.0,68.4314,68.4588,68.3857,68.4406,15263.0
2018-08-01 10:40:00,74.9,75.0,74.9,75.0,23487.0,68.4314,68.5228,68.4314,68.5228,23487.0
2018-08-01 10:50:00,75.0,75.0,74.86,74.9,35145.0,68.5228,68.5228,68.3949,68.4314,35145.0
2018-08-01 11:00:00,74.91,74.98,74.85,74.9,45037.0,68.4406,68.5045,68.3857,68.4314,45037.0
2018-08-01 11:10:00,74.91,74.91,74.59,74.59,23954.0,68.4406,68.4406,68.1482,68.1482,23954.0
2018-08-01 11:20:00,74.59,74.63,74.41,74.41,19168.0,68.1482,68.1847,67.9837,67.9837,19168.0
2018-08-01 11:30:00,74.38,74.38,74.02,74.22,24570.0,67.9563,67.9563,67.6274,67.8102,24570.0
2018-08-01 11:40:00,74.21,74.26,73.95,74.0,40253.0,67.801,67.8467,67.5635,67.6092,40253.0
2018-08-01 11:50:00,74.0,74.15,73.96,74.12,16721.0,67.6092,67.7462,67.5726,67.7188,16721.0
2018-08-01 12:00:00,74.12,74.12,73.98,74.04,19892.0,67.7188,67.7188,67.5909,67.6457,19892.0
2018-08-01 12:10:00,74.06,74.1,73.91,73.91,21579.0,67.664,67.7005,67.5269,67.5269,21579.0
2018-08-01 12:20:00,73.9,73.92,73.69,73.79,36279.0,67.5178,67.5361,67.3259,67.4173,36279.0
2018-08-01 12:30:00,73.77,73.93,73.74,73.89,29787.0,67.399,67.5452,67.3716,67.5087,29787.0
2018-08-01 12:40:00,73.88,73.9,73.82,73.86,16652.0,67.4995,67.5178,67.4447,67.4812,16652.0
2018-08-01 12:50:00,73.85,73.94,73.85,73.92,19007.0,67.4721,67.5543,67.4721,67.5361,19007.0
2018-08-01 13:00:00,73.92,73.99,73.9,73.97,13525.0,67.5361,67.6,67.5178,67.5817,13525.0
2018-08-01 13:10:00,73.98,74.04,73.97,73.98,13779.0,67.5909,67.6457,67.5817,67.5909,13779.0
2018-08-01 13:20:00,73.98,74.01,73.83,73.83,15973.0,67.5909,67.6183,67.4538,67.4538,15973.0
2018-08-01 13:30:00,73.83,73.9,73.82,73.9,16225.0,67.4538,67.5178,67.4447,67.5178,16225.0
2018-08-01 13:40:00,73.9,73.97,73.85,73.94,14640.0,67.5178,67.5817,67.4721,67.5543,14640.0
2018-08-01 13:50:00,73.94,74.01,73.89,73.94,23750.0,67.5543,67.6183,67.5087,67.5543,23750.0
2018-08-01 14:00:00,73.95,74.06,73.87,73.92,38369.0,67.5635,67.664,67.4904,67.5361,38369.0
2018-08-01 14:10:00,73.9,74.0,73.83,73.99,44513.0,67.5178,67.6092,67.4538,67.6,44513.0
2018-08-01 14:20:00,73.99,74.01,73.96,74.0,27136.0,67.6,67.6183,67.5726,67.6092,27136.0
2018-08-01 14:30:00,74.0,74.0,73.89,73.9,34456.0,67.6092,67.6092,67.5087,67.5178,34456.0
2018-08-01 14:40:00,73.9,73.93,73.78,73.81,58329.0,67.5178,67.5452,67.4082,67.4356,58329.0
2018-08-01 14:50:00,73.81,73.96,73.81,73.9,52929.0,67.4356,67.5726,67.4356,67.5178,52929.0
2018-08-01 15:00:00,73.9,73.95,73.89,73.9,43735.0,67.5178,67.5635,67.5087,67.5178,43735.0
2018-08-01 15:10:00,73.9,73.93,73.8,73.81,54052.0,67.5178,67.5452,67.4264,67.4356,54052.0
2018-08-01 15:20:00,73.82,73.94,73.81,73.94,58951.0,67.4447,67.5543,67.4356,67.5543,58951.0
2018-08-01 15:30:00,73.94,74.01,73.88,73.94,75345.0,67.5543,67.6183,67.4995,67.5543,75345.0
2018-08-01 15:40:00,73.93,73.94,73.78,73.78,87320.0,67.5452,67.5543,67.4082,67.4082,87320.0
2018-08-01 15:50:00,73.78,73.84,73.53,73.68,187636.0,67.4082,67.463,67.1797,67.3168,187636.0
2018-08-02 09:30:00,72.71,73.0,72.06,72.99,199269.0,66.4306,66.6955,65.8367,66.6864,199269.0
2018-08-02 09:40:00,72.99,73.65,72.93,73.31,124450.0,66.6864,67.2894,66.6316,66.9787,124450.0
2018-08-02 09:50:00,73.31,73.35,73.05,73.1,74768.0,66.9787,67.0153,66.7412,66.7869,74768.0
2018-08-02 10:00:00,73.1,73.22,73.04,73.08,128107.0,66.7869,66.8965,66.7321,66.7686,128107.0
2018-08-02 10:10:00,73.08,73.11,72.88,73.02,105571.0,66.7686,66.796,66.5859,66.7138,105571.0
2018-08-02 10:20:00,73.02,73.07,72.59,72.64,257419.0,66.7138,66.7595,66.3209,66.3666,257419.0
2018-08-02 10:30:00,72.65,72.74,72.51,72.51,60286.0,66.3757,66.458,66.2478,66.2478,60286.0
2018-08-02 10:40:00,72.51,72.66,72.19,72.28,121875.0,66.2478,66.3849,65.9555,66.0377,121875.0
2018-08-02 10:50:00,72.28,72.35,72.17,72.34,61884.0,66.0377,66.1017,65.9372,66.0925,61884.0
2018-08-02 11:00:00,72.34,72.68,72.32,72.57,99445.0,66.0925,66.4032,66.0742,66.3027,99445.0
2018-08-02 11:10:00,72.57,72.65,72.4,72.44,111034.0,66.3027,66.3757,66.1473,66.1839,111034.0
2018-08-02 11:20:00,72.46,72.57,72.45,72.57,128828.0,66.2022,66.3027,66.193,66.3027,128828.0
2018-08-02 11:30:00,72.57,72.65,72.49,72.5,64840.0,66.3027,66.3757,66.2296,66.2387,64840.0
2018-08-02 11:40:00,72.52,72.58,72.47,72.5,54887.0,66.257,66.3118,66.2113,66.2387,54887.0
2018-08-02 11:50:00,72.49,72.52,72.31,72.41,54403.0,66.2296,66.257,66.0651,66.1565,54403.0
2018-08-02 12:00:00,72.41,72.46,72.32,72.38,63122.0,66.1565,66.2022,66.0742,66.1291,63122.0
2018-08-02 12:10:00,72.38,72.5,72.34,72.5,95372.0,66.1291,66.2387,66.0925,66.2387,95372.0
2018-08-02 12:20:00,72.5,72.62,72.48,72.59,59392.0,66.2387,66.3483,66.2204,66.3209,59392.0
2018-08-02 12:30:00,72.61,72.66,72.56,72.58,29330.0,66.3392,66.3849,66.2935,66.3118,29330.0
2018-08-02 12:40:00,72.59,72.78,72.55,72.75,49097.0,66.3209,66.4945,66.2844,66.4671,49097.0
2018-08-02 12:50:00,72.74,72.75,72.64,72.64,21482.0,66.458,66.4671,66.3666,66.3666,21482.0
2018-08-02 13:00:00,72.63,72.7,72.6,72.69,27101.0,66.3575,66.4214,66.3301,66.4123,27101.0
2018-08-02 13:10:00,72.67,72.86,72.67,72.85,41373.0,66.394,66.5676,66.394,66.5585,41373.0
2018-08-02 13:20:00,72.84,72.88,72.78,72.87,48900.0,66.5493,66.5859,66.4945,66.5767,48900.0
2018-08-02 13:30:00,72.88,72.91,72.81,72.81,33900.0,66.5859,66.6133,66.5219,66.5219,33900.0
2018-08-02 13:40:00,72.8,72.86,72.8,72.81,49814.0,66.5128,66.5676,66.5128,66.5219,49814.0
2018-08-02 13:50:00,72.82,72.86,72.81,72.84,32885.0,66.5311,66.5676,66.5219,66.5493,32885.0
2018-08-02 14:00:00,72.84,72.97,72.82,72.95,49387.0,66.5493,66.6681,66.5311,66.6498,49387.0
2018-08-02 14:10:00,72.95,73.0,72.93,72.96,38808.0,66.6498,66.6955,66.6316,66.659,38808.0
2018-08-02 14:20:00,72.96,73.14,72.96,73.09,149924.0,66.659,66.8234,66.659,66.7777,149924.0
2018-08-02 14:30:00,73.09,73.23,73.06,73.2,33458.0,66.7777,66.9057,66.7503,66.8782,33458.0
2018-08-02 14:40:00,73.22,73.34,73.19,73.23,49850.0,66.8965,67.0062,66.8691,66.9057,49850.0
2018-08-02 14:50:00,73.23,73.33,73.2,73.31,40825.0,66.9057,66.997,66.8782,66.9787,40825.0
2018-08-02 15:00:00,73.3,73.37,73.26,73.28,81697.0,66.9696,67.0336,66.9331,66.9513,81697.0
2018-08-02 15:10:00,73.26,73.27,73.0,73.03,106891.0,66.9331,66.9422,66.6955,66.7229,106891.0
2018-08-02 15:20:00,73.02,73.02,72.82,72.95,165463.0,66.7138,66.7138,66.5311,66.6498,165463.0
2018-08-02 15:30:00,72.95,72.97,72.88,72.89,91958.0,66.6498,66.6681,66.5859,66.595,91958.0
2018-08-02 15:40:00,72.88,73.0,72.87,72.9,143919.0,66.5859,66.6955,66.5767,66.6042,143919.0
2018-08-02 15:50:00,72.89,72.91,72.84,72.88,343738.0,66.595,66.6133,66.5493,66.5859,343738.0
2018-08-03 09:30:00,72.94,72.94,72.5,72.76,173209.0,66.6407,66.6407,66.2387,66.4762,173209.0
2018-08-03 09:40:00,72.75,72.9,72.61,72.73,167493.0,66.4671,66.6042,66.3392,66.4488,167493.0
2018-08-03 09:50:00,72.76,72.76,72.57,72.69,74073.0,66.4762,66.4762,66.3027,66.4123,74073.0
2018-08-03 10:00:00,72.71,72.71,72.54,72.63,81748.0,66.4306,66.4306,66.2752,66.3575,81748.0
2018-08-03 10:10:00,72.61,72.74,72.58,72.72,150638.0,66.3392,66.458,66.3118,66.4397,150638.0
2018-08-03 10:20:00,72.71,72.76,72.64,72.65,75935.0,66.4306,66.4762,66.3666,66.3757,75935.0
2018-08-03 10:30:00,72.64,72.69,72.57,72.62,28743.0,66.3666,66.4123,66.3027,66.3483,28743.0
2018-08-03 10:40:00,72.62,72.62,72.49,72.52,50323.0,66.3483,66.3483,66.2296,66.257,50323.0
2018-08-03 10:50:00,72.5,72.53,72.36,72.4,40848.0,66.2387,66.2661,66.1108,66.1473,40848.0
2018-08-03 11:00:00,72.4,72.58,72.38,72.58,52868.0,66.1473,66.3118,66.1291,66.3118,52868.0
2018-08-03 11:10:00,72.57,72.67,72.54,72.61,75968.0,66.3027,66.394,66.2752,66.3392,75968.0
2018-08-03 11:20:00,72.62,72.67,72.57,72.62,33334.0,66.3483,66.394,66.3027,66.3483,33334.0
2018-08-03 11:30:00,72.62,72.69,72.6,72.67,73202.0,66.3483,66.4123,66.3301,66.394,73202.0
2018-08-03 11:40:00,72.67,72.8,72.65,72.8,41450.0,66.394,66.5128,66.3757,66.5128,41450.0
2018-08-03 11:50:00,72.81,72.87,72.76,72.77,78399.0,66.5219,66.5767,66.4762,66.4854,78399.0
2018-08-03 12:00:00,72.75,72.86,72.71,72.82,27035.0,66.4671,66.5676,66.4306,66.5311,27035.0
2018-08-03 12:10:00,72.83,72.85,72.77,72.77,26291.0,66.5402,66.5585,66.4854,66.4854,26291.0
2018-08-03 12:20:00,72.8,72.8,72.68,72.7,21711.0,66.5128,66.5128,66.4032,66.4214,21711.0
2018-08-03 12:30:00,72.7,72.77,72.68,72.72,60831.0,66.4214,66.4854,66.4032,66.4397,60831.0
2018-08-03 12:40:00,72.71,72.75,72.7,72.72,32003.0,66.4306,66.4671,66.4214,66.4397,32003.0
2018-08-03 12:50:00,72.72,72.72,72.64,72.65,22145.0,66.4397,66.4397,66.3666,66.3757,22145.0
2018-08-03 13:00:00,72.65,72.76,72.64,72.75,57750.0,66.3757,66.4762,66.3666,66.4671,57750.0
2018-08-03 13:10:00,72.74,72.76,72.68,72.69,8764.0,66.458,66.4762,66.4032,66.4123,8764.0
2018-08-03 13:20:00,72.69,72.71,72.67,72.68,16128.0,66.4123,66.4306,66.394,66.4032,16128.0
2018-08-03 13:30:00,72.69,72.7,72.55,72.58,44133.0,66.4123,66.4214,66.2844,66.3118,44133.0
2018-08-03 13:40:00,72.57,72.62,72.57,72.59,46705.0,66.3027,66.3483,66.3027,66.3209,46705.0
2018-08-03 13:50:00,72.59,72.63,72.58,72.62,12606.0,66.3209,66.3575,66.3118,66.3483,12606.0
2018-08-03 14:00:00,72.63,72.67,72.62,72.65,17866.0,66.3575,66.394,66.3483,66.3757,17866.0
2018-08-03 14:10:00,72.66,72.66,72.56,72.57,60650.0,66.3849,66.3849,66.2935,66.3027,60650.0
2018-08-03 14:20:00,72.56,72.63,72.55,72.6,26285.0,66.2935,66.3575,66.2844,66.3301,26285.0
2018-08-03 14:30:00,72.6,72.6,72.52,72.53,73108.0,66.3301,66.3301,66.257,66.2661,73108.0
2018-08-03 14:40:00,72.53,72.58,72.51,72.53,69760.0,66.2661,66.3118,66.2478,66.2661,69760.0
2018-08-03 14:50:00,72.54,72.55,72.51,72.52,41188.0,66.2752,66.2844,66.2478,66.257,41188.0
2018-08-03 15:00:00,72.53,72.65,72.52,72.59,73528.0,66.2661,66.3757,66.257,66.3209,73528.0
2018-08-03 15:10:00,72.59,72.65,72.59,72.6,37717.0,66.3209,66.3757,66.3209,66.3301,37717.0
2018-08-03 15:20:00,72.61,72.64,72.55,72.62,45124.0,66.3392,66.3666,66.2844,66.3483,45124.0
2018-08-03 15:30:00,72.62,72.66,72.59,72.64,36074.0,66.3483,66.3849,66.3209,66.3666,36074.0
2018-08-03 15:40:00,72.64,72.7,72.64,72.67,65783.0,66.3666,66.4214,66.3666,66.394,65783.0
2018-08-03 15:50:00,72.67,72.81,72.66,72.81,219455.0,66.394,66.5219,66.3849,66.5219,219455.0
2018-08-06 09:30:00,72.76,72.89,72.48,72.58,67421.0,66.4762,66.595,66.2204,66.3118,67421.0
2018-08-06 09:40:00,72.58,72.62,72.4,72.56,129029.0,66.3118,66.3483,66.1473,66.2935,129029.0
2018-08-06 09:50:00,72.56,72.71,72.42,72.47,52302.0,66.2935,66.4306,66.1656,66.2113,52302.0
2018-08-06 10:00:00,72.51,72.54,72.43,72.48,22114.0,66.2478,66.2752,66.1747,66.2204,22114.0
2018-08-06 10:10:00,72.48,72.6,72.43,72.56,20746.0,66.2204,66.3301,66.1747,66.2935,20746.0
2018-08-06 10:20:00,72.55,72.57,72.45,72.52,19639.0,66.2844,66.3027,66.193,66.257,19639.0
2018-08-06 10:30:00,72.49,72.54,72.47,72.52,16211.0,66.2296,66.2752,66.2113,66.257,16211.0
2018-08-06 10:40:00,72.52,72.55,72.48,72.48,11530.0,66.257,66.2844,66.2204,66.2204,11530.0
2018-08-06 10:50:00,72.48,72.55,72.45,72.52,19780.0,66.2204,66.2844,66.193,66.257,19780.0
2018-08-06 11:00:00,72.51,72.61,72.51,72.58,13155.0,66.2478,66.3392,66.2478,66.3118,13155.0
2018-08-06 11:10:00,72.58,72.69,72.55,72.58,98839.0,66.3118,66.4123,66.2844,66.3118,98839.0
2018-08-06 11:20:00,72.57,72.61,72.51,72.57,17518.0,66.3027,66.3392,66.2478,66.3027,17518.0
2018-08-06 11:30:00,72.58,72.67,72.57,72.66,23147.0,66.3118,66.394,66.3027,66.3849,23147.0
2018-08-06 11:40:00,72.68,72.69,72.62,72.64,24422.0,66.4032,66.4123,66.3483,66.3666,24422.0
2018-08-06 11:50:00,72.65,72.68,72.56,72.6,134494.0,66.3757,66.4032,66.2935,66.3301,134494.0
2018-08-06 12:00:00,72.6,72.75,72.6,72.74,33605.0,66.3301,66.4671,66.3301,66.458,33605.0
2018-08-06 12:10:00,72.73,72.78,72.7,72.76,11415.0,66.4488,66.4945,66.4214,66.4762,11415.0
2018-08-06 12:20:00,72.76,72.77,72.72,72.77,20467.0,66.4762,66.4854,66.4397,66.4854,20467.0
2018-08-06 12:30:00,72.77,72.79,72.74,72.78,31439.0,66.4854,66.5037,66.458,66.4945,31439.0
2018-08-06 12:40:00,72.78,72.79,72.71,72.74,70539.0,66.4945,66.5037,66.4306,66.458,70539.0
2018-08-06 12:50:00,72.74,72.78,72.67,72.68,17883.0,66.458,66.4945,66.394,66.4032,17883.0
2018-08-06 13:00:00,72.69,72.74,72.67,72.74,10904.0,66.4123,66.458,66.394,66.458,10904.0
2018-08-06 13:10:00,72.73,72.76,72.64,72.67,28792.0,66.4488,66.4762,66.3666,66.394,28792.0
2018-08-06 13:20:00,72.65,72.66,72.54,72.56,39636.0,66.3757,66.3849,66.2752,66.2935,39636.0
2018-08-06 13:30:00,72.56,72.62,72.5,72.61,103448.0,66.2935,66.3483,66.2387,66.3392,103448.0
2018-08-06 13:40:00,72.6,72.61,72.57,72.61,7808.0,66.3301,66.3392,66.3027,66.3392,7808.0
2018-08-06 13:50:00,72.6,72.6,72.53,72.53,13602.0,66.3301,66.3301,66.2661,66.2661,13602.0
2018-08-06 14:00:00,72.53,72.54,72.47,72.53,20113.0,66.2661,66.2752,66.2113,66.2661,20113.0
2018-08-06 14:10:00,72.53,72.6,72.52,72.6,11077.0,66.2661,66.3301,66.257,66.3301,11077.0
2018-08-06 14:20:00,72.59,72.61,72.55,72.56,15191.0,66.3209,66.3392,66.2844,66.2935,15191.0
2018-08-06 14:30:00,72.56,72.6,72.56,72.59,20706.0,66.2935,66.3301,66.2935,66.3209,20706.0
2018-08-06 14:40:00,72.59,72.62,72.57,72.6,28354.0,66.3209,66.3483,66.3027,66.3301,28354.0
2018-08-06 14:50:00,72.59,72.6,72.55,72.58,43401.0,66.3209,66.3301,66.2844,66.3118,43401.0
2018-08-06 15:00:00,72.58,72.59,72.51,72.51,38484.0,66.3118,66.3209,66.2478,66.2478,38484.0
2018-08-06 15:10:00,72.52,72.56,72.51,72.56,20312.0,66.257,66.2935,66.2478,66.2935,20312.0
2018-08-06 15:20:00,72.56,72.58,72.55,72.57,27446.0,66.2935,66.3118,66.2844,66.3027,27446.0
2018-08-06 15:30:00,72.57,72.59,72.54,72.54,44416.0,66.3027,66.3209,66.2752,66.2752,44416.0
2018-08-06 15:40:00,72.53,72.59,72.53,72.55,130410.0,66.2661,66.3209,66.2661,66.2844,130410.0
2018-08-06 15:50:00,72.55,72.57,72.48,72.56,227560.0,66.2844,66.3027,66.2204,66.2935,227560.0
2018-08-07 09:30:00,72.75,73.23,72.66,73.18,40662.0,66.4671,66.9057,66.3849,66.86,40662.0
2018-08-07 09:40:00,73.18,73.23,73.08,73.11,15178.0,66.86,66.9057,66.7686,66.796,15178.0
2018-08-07 09:50:00,73.08,73.34,73.08,73.34,22852.0,66.7686,67.0062,66.7686,67.0062,22852.0
2018-08-07 10:00:00,73.35,73.35,73.22,73.28,22837.0,67.0153,67.0153,66.8965,66.9513,22837.0
2018-08-07 10:10:00,73.3,73.44,73.3,73.42,26795.0,66.9696,67.0975,66.9696,67.0792,26795.0
2018-08-07 10:20:00,73.42,73.43,73.34,73.39,19851.0,67.0792,67.0884,67.0062,67.0518,19851.0
2018-08-07 10:30:00,73.39,73.61,73.39,73.61,34084.0,67.0518,67.2528,67.0518,67.2528,34084.0
2018-08-07 10:40:00,73.62,73.65,73.57,73.62,20355.0,67.262,67.2894,67.2163,67.262,20355.0
2018-08-07 10:50:00,73.59,73.77,73.59,73.7,25385.0,67.2346,67.399,67.2346,67.3351,25385.0
2018-08-07 11:00:00,73.69,73.7,73.63,73.63,21567.0,67.3259,67.3351,67.2711,67.2711,21567.0
2018-08-07 11:10:00,73.62,73.63,73.57,73.61,14353.0,67.262,67.2711,67.2163,67.2528,14353.0
2018-08-07 11:20:00,73.61,73.65,73.57,73.58,22681.0,67.2528,67.2894,67.2163,67.2254,22681.0
2018-08-07 11:30:00,73.57,73.7,73.55,73.7,21061.0,67.2163,67.3351,67.198,67.3351,21061.0
2018-08-07 11:40:00,73.69,73.7,73.6,73.6,22270.0,67.3259,67.3351,67.2437,67.2437,22270.0
2018-08-07 11:50:00,73.6,73.7,73.57,73.68,16745.0,67.2437,67.3351,67.2163,67.3168,16745.0
2018-08-07 12:00:00,73.67,73.68,73.57,73.66,10844.0,67.3077,67.3168,67.2163,67.2985,10844.0
2018-08-07 12:10:00,73.65,73.69,73.62,73.67,25528.0,67.2894,67.3259,67.262,67.3077,25528.0
2018-08-07 12:20:00,73.67,73.71,73.65,73.67,16883.0,67.3077,67.3442,67.2894,67.3077,16883.0
2018-08-07 12:30:00,73.67,73.68,73.63,73.65,12942.0,67.3077,67.3168,67.2711,67.2894,12942.0
2018-08-07 12:40:00,73.65,73.71,73.62,73.63,22625.0,67.2894,67.3442,67.262,67.2711,22625.0
2018-08-07 12:50:00,73.63,73.67,73.56,73.64,21155.0,67.2711,67.3077,67.2072,67.2802,21155.0
2018-08-07 13:00:00,73.64,73.73,73.62,73.72,13036.0,67.2802,67.3625,67.262,67.3533,13036.0
2018-08-07 13:10:00,73.72,73.72,73.68,73.68,11188.0,67.3533,67.3533,67.3168,67.3168,11188.0
2018-08-07 13:20:00,73.67,73.73,73.66,73.7,11962.0,67.3077,67.3625,67.2985,67.3351,11962.0
2018-08-07 13:30:00,73.73,73.73,73.66,73.68,17230.0,67.3625,67.3625,67.2985,67.3168,17230.0
2018-08-07 13:40:00,73.66,73.72,73.65,73.71,20150.0,67.2985,67.3533,67.2894,67.3442,20150.0
2018-08-07 13:50:00,73.71,73.8,73.69,73.78,34047.0,67.3442,67.4264,67.3259,67.4082,34047.0
2018-08-07 14:00:00,73.78,73.83,73.77,73.82,21185.0,67.4082,67.4538,67.399,67.4447,21185.0
2018-08-07 14:10:00,73.81,73.89,73.77,73.78,22270.0,67.4356,67.5087,67.399,67.4082,22270.0
2018-08-07 14:20:00,73.77,73.79,73.73,73.76,14104.0,67.399,67.4173,67.3625,67.3899,14104.0
2018-08-07 14:30:00,73.76,73.85,73.76,73.84,16660.0,67.3899,67.4721,67.3899,67.463,16660.0
2018-08-07 14:40:00,73.85,73.86,73.77,73.81,23081.0,67.4721,67.4812,67.399,67.4356,23081.0
2018-08-07 14:50:00,73.82,73.83,73.78,73.82,27238.0,67.4447,67.4538,67.4082,67.4447,27238.0
2018-08-07 15:00:00,73.82,73.82,73.74,73.81,26398.0,67.4447,67.4447,67.3716,67.4356,26398.0
2018-08-07 15:10:00,73.8,73.82,73.78,73.81,23451.0,67.4264,67.4447,67.4082,67.4356,23451.0
2018-08-07 15:20:00,73.81,73.84,73.79,73.81,28437.0,67.4356,67.463,67.4173,67.4356,28437.0
2018-08-07 15:30:00,73.81,73.81,73.74,73.75,48996.0,67.4356,67.4356,67.3716,67.3807,48996.0
2018-08-07 15:40:00,73.75,73.77,73.73,73.75,60102.0,67.3807,67.399,67.3625,67.3807,60102.0
2018-08-07 15:50:00,73.75,73.79,73.71,73.72,195103.0,67.3807,67.4173,67.3442,67.3533,195103.0
2018-08-08 09:30:00,73.74,74.01,73.57,73.84,37925.0,67.3716,67.6183,67.2163,67.463,37925.0
2018-08-08 09:40:00,73.86,73.86,73.55,73.57,11496.0,67.4812,67.4812,67.198,67.2163,11496.0
2018-08-08 09:50:00,73.59,73.66,73.54,73.62,15765.0,67.2346,67.2985,67.1889,67.262,15765.0
2018-08-08 10:00:00,73.62,73.65,73.55,73.56,16536.0,67.262,67.2894,67.198,67.2072,16536.0
2018-08-08 10:10:00,73.56,73.61,73.46,73.6,18011.0,67.2072,67.2528,67.1158,67.2437,18011.0
2018-08-08 10:20:00,73.6,73.62,73.48,73.59,21039.0,67.2437,67.262,67.1341,67.2346,21039.0
2018-08-08 10:30:00,73.58,73.61,73.41,73.41,10736.0,67.2254,67.2528,67.0701,67.0701,10736.0
2018-08-08 10:40:00,73.44,73.55,73.43,73.52,18838.0,67.0975,67.198,67.0884,67.1706,18838.0
2018-08-08 10:50:00,73.53,73.6,73.52,73.57,14955.0,67.1797,67.2437,67.1706,67.2163,14955.0
2018-08-08 11:00:00,73.56,73.65,73.54,73.65,20050.0,67.2072,67.2894,67.1889,67.2894,20050.0
2018-08-08 11:10:00,73.67,73.74,73.64,73.65,11681.0,67.3077,67.3716,67.2802,67.2894,11681.0
2018-08-08 11:20:00,73.65,73.69,73.6,73.66,10461.0,67.2894,67.3259,67.2437,67.2985,10461.0
2018-08-08 11:30:00,73.65,73.68,73.6,73.61,18246.0,67.2894,67.3168,67.2437,67.2528,18246.0
2018-08-08 11:40:00,73.62,73.62,73.48,73.49,19205.0,67.262,67.262,67.1341,67.1432,19205.0
2018-08-08 11:50:00,73.5,73.54,73.44,73.46,16841.0,67.1523,67.1889,67.0975,67.1158,16841.0
2018-08-08 12:00:00,73.45,73.45,73.33,73.39,20607.0,67.1067,67.1067,66.997,67.0518,20607.0
2018-08-08 12:10:00,73.4,73.5,73.39,73.49,28983.0,67.061,67.1523,67.0518,67.1432,28983.0
2018-08-08 12:20:00,73.47,73.56,73.47,73.55,23066.0,67.1249,67.2072,67.1249,67.198,23066.0
2018-08-08 12:30:00,73.55,73.62,73.55,73.6,12749.0,67.198,67.262,67.198,67.2437,12749.0
2018-08-08 12:40:00,73.62,73.66,73.61,73.63,15073.0,67.262,67.2985,67.2528,67.2711,15073.0
2018-08-08 12:50:00,73.62,73.63,73.54,73.54,10823.0,67.262,67.2711,67.1889,67.1889,10823.0
2018-08-08 13:00:00,73.54,73.56,73.47,73.56,16513.0,67.1889,67.2072,67.1249,67.2072,16513.0
2018-08-08 13:10:00,73.56,73.57,73.52,73.53,8963.0,67.2072,67.2163,67.1706,67.1797,8963.0
2018-08-08 13:20:00,73.53,73.54,73.46,73.47,9970.0,67.1797,67.1889,67.1158,67.1249,9970.0
2018-08-08 13:30:00,73.48,73.52,73.46,73.48,37186.0,67.1341,67.1706,67.1158,67.1341,37186.0
2018-08-08 13:40:00,73.48,73.53,73.46,73.53,18996.0,67.1341,67.1797,67.1158,67.1797,18996.0
2018-08-08 13:50:00,73.52,73.57,73.5,73.55,30261.0,67.1706,67.2163,67.1523,67.198,30261.0
2018-08-08 14:00:00,73.56,73.58,73.52,73.53,14581.0,67.2072,67.2254,67.1706,67.1797,14581.0
2018-08-08 14:10:00,73.54,73.55,73.51,73.51,18269.0,67.1889,67.198,67.1615,67.1615,18269.0
2018-08-08 14:20:00,73.52,73.61,73.51,73.6,23038.0,67.1706,67.2528,67.1615,67.2437,23038.0
2018-08-08 14:30:00,73.59,73.6,73.51,73.51,24604.0,67.2346,67.2437,67.1615,67.1615,24604.0
2018-08-08 14:40:00,73.52,73.53,73.49,73.5,15917.0,67.1706,67.1797,67.1432,67.1523,15917.0
2018-08-08 14:50:00,73.49,73.49,73.43,73.47,29156.0,67.1432,67.1432,67.0884,67.1249,29156.0
2018-08-08 15:00:00,73.47,73.49,73.41,73.43,31941.0,67.1249,67.1432,67.0701,67.0884,31941.0
2018-08-08 15:10:00,73.42,73.45,73.41,73.41,18714.0,67.0792,67.1067,67.0701,67.0701,18714.0
2018-08-08 15:20:00,73.41,73.44,73.38,73.44,21670.0,67.0701,67.0975,67.0427,67.0975,21670.0
2018-08-08 15:30:00,73.44,73.48,73.4,73.41,27705.0,67.0975,67.1341,67.061,67.0701,27705.0
2018-08-08 15:40:00,73.41,73.44,73.29,73.29,89753.0,67.0701,67.0975,66.9605,66.9605,89753.0
2018-08-08 15:50:00,73.3,73.32,73.19,73.22,178222.0,66.9696,66.9879,66.8691,66.8965,178222.0
2018-08-09 09:30:00,73.21,73.31,73.05,73.22,32783.0,66.8874,66.9787,66.7412,66.8965,32783.0
2018-08-09 09:40:00,73.22,73.31,73.15,73.2,19793.0,66.8965,66.9787,66.8326,66.8782,19793.0
2018-08-09 09:50:00,73.2,73.25,73.13,73.17,36710.0,66.8782,66.9239,66.8143,66.8508,36710.0
2018-08-09 10:00:00,73.18,73.24,73.15,73.21,17720.0,66.86,66.9148,66.8326,66.8874,17720.0
2018-08-09 10:10:00,73.2,73.27,73.2,73.25,20989.0,66.8782,66.9422,66.8782,66.9239,20989.0
2018-08-09 10:20:00,73.24,73.32,73.18,73.26,16573.0,66.9148,66.9879,66.86,66.9331,16573.0
2018-08-09 10:30:00,73.25,73.29,73.22,73.24,11500.0,66.9239,66.9605,66.8965,66.9148,11500.0
2018-08-09 10:40:00,73.21,73.27,73.2,73.21,9190.0,66.8874,66.9422,66.8782,66.8874,9190.0
2018-08-09 10:50:00,73.21,73.27,73.2,73.22,18548.0,66.8874,66.9422,66.8782,66.8965,18548.0
2018-08-09 11:00:00,73.23,73.32,73.22,73.28,19440.0,66.9057,66.9879,66.8965,66.9513,19440.0
2018-08-09 11:10:00,73.29,73.38,73.29,73.32,17942.0,66.9605,67.0427,66.9605,66.9879,17942.0
2018-08-09 11:20:00,73.31,73.33,73.23,73.3,12278.0,66.9787,66.997,66.9057,66.9696,12278.0
2018-08-09 11:30:00,73.3,73.3,73.24,73.24,12708.0,66.9696,66.9696,66.9148,66.9148,12708.0
2018-08-09 11:40:00,73.24,73.26,73.16,73.17,15931.0,66.9148,66.9331,66.8417,66.8508,15931.0
2018-08-09 11:50:00,73.17,73.25,73.17,73.17,18700.0,66.8508,66.9239,66.8508,66.8508,18700.0
2018-08-09 12:00:00,73.18,73.21,73.11,73.16,28969.0,66.86,66.8874,66.796,66.8417,28969.0
2018-08-09 12:10:00,73.16,73.2,73.14,73.16,8444.0,66.8417,66.8782,66.8234,66.8417,8444.0
2018-08-09 12:20:00,73.16,73.18,73.13,73.14,12637.0,66.8417,66.86,66.8143,66.8234,12637.0
2018-08-09 12:30:00,73.15,73.19,73.15,73.18,4593.0,66.8326,66.8691,66.8326,66.86,4593.0
2018-08-09 12:40:00,73.18,73.2,73.16,73.18,10248.0,66.86,66.8782,66.8417,66.86,10248.0
2018-08-09 12:50:00,73.18,73.21,73.17,73.17,13695.0,66.86,66.8874,66.8508,66.8508,13695.0
2018-08-09 13:00:00,73.17,73.21,73.16,73.17,13205.0,66.8508,66.8874,66.8417,66.8508,13205.0
2018-08-09 13:10:00,73.17,73.23,73.17,73.21,14395.0,66.8508,66.9057,66.8508,66.8874,14395.0
2018-08-09 13:20:00,73.21,73.24,73.2,73.2,13290.0,66.8874,66.9148,66.8782,66.8782,13290.0
2018-08-09 13:30:00,73.2,73.22,73.17,73.17,15652.0,66.8782,66.8965,66.8508,66.8508,15652.0
2018-08-09 13:40:00,73.17,73.18,73.15,73.16,8119.0,66.8508,66.86,66.8326,66.8417,8119.0
2018-08-09 13:50:00,73.16,73.16,73.1,73.1,14514.0,66.8417,66.8417,66.7869,66.7869,14514.0
2018-08-09 14:00:00,73.1,73.12,73.05,73.06,9112.0,66.7869,66.8052,66.7412,66.7503,9112.0
2018-08-09 14:10:00,73.06,73.12,73.03,73.12,12160.0,66.7503,66.8052,66.7229,66.8052,12160.0
2018-08-09 14:20:00,73.14,73.15,73.13,73.14,14440.0,66.8234,66.8326,66.8143,66.8234,14440.0
2018-08-09 14:30:00,73.14,73.18,73.14,73.18,13039.0,66.8234,66.86,66.8234,66.86,13039.0
2018-08-09 14:40:00,73.18,73.22,73.17,73.21,13455.0,66.86,66.8965,66.8508,66.8874,13455.0
2018-08-09 14:50:00,73.2,73.22,73.18,73.19,17678.0,66.8782,66.8965,66.86,66.8691,17678.0
2018-08-09 15:00:00,73.2,73.25,73.19,73.21,113692.0,66.8782,66.9239,66.8691,66.8874,113692.0
2018-08-09 15:10:00,73.21,73.24,73.18,73.24,42243.0,66.8874,66.9148,66.86,66.9148,42243.0
2018-08-09 15:20:00,73.24,73.28,73.18,73.25,69470.0,66.9148,66.9513,66.86,66.9239,69470.0
2018-08-09 15:30:00,73.25,73.25,73.2,73.22,46801.0,66.9239,66.9239,66.8782,66.8965,46801.0
2018-08-09 15:40:00,73.22,73.25,73.17,73.19,71104.0,66.8965,66.9239,66.8508,66.8691,71104.0
2018-08-09 15:50:00,73.19,73.29,73.19,73.23,117144.0,66.8691,66.9605,66.8691,66.9057,117144.0
2018-08-10 09:30:00,72.96,72.96,72.48,72.83,69170.0,66.659,66.659,66.2204,66.5402,69170.0
2018-08-10 09:40:00,72.86,73.05,72.78,73.02,82650.0,66.5676,66.7412,66.4945,66.7138,82650.0
2018-08-10 09:50:00,72.98,73.15,72.86,72.87,21955.0,66.6772,66.8326,66.5676,66.5767,21955.0
2018-08-10 10:00:00,72.85,72.87,72.69,72.71,60525.0,66.5585,66.5767,66.4123,66.4306,60525.0
2018-08-10 10:10:00,72.72,73.1,72.71,73.0,48069.0,66.4397,66.7869,66.4306,66.6955,48069.0
2018-08-10 10:20:00,72.99,73.0,72.91,72.95,17193.0,66.6864,66.6955,66.6133,66.6498,17193.0
2018-08-10 10:30:00,72.95,73.07,72.94,72.95,21390.0,66.6498,66.7595,66.6407,66.6498,21390.0
2018-08-10 10:40:00,72.95,73.11,72.94,73.11,12936.0,66.6498,66.796,66.6407,66.796,12936.0
2018-08-10 10:50:00,73.11,73.21,73.07,73.21,12052.0,66.796,66.8874,66.7595,66.8874,12052.0
2018-08-10 11:00:00,73.21,73.31,73.18,73.2,19530.0,66.8874,66.9787,66.86,66.8782,19530.0
2018-08-10 11:10:00,73.2,73.22,73.09,73.11,14592.0,66.8782,66.8965,66.7777,66.796,14592.0
2018-08-10 11:20:00,73.11,73.28,73.1,73.23,17644.0,66.796,66.9513,66.7869,66.9057,17644.0
2018-08-10 11:30:00,73.23,73.34,73.22,73.28,19938.0,66.9057,67.0062,66.8965,66.9513,19938.0
2018-08-10 11:40:00,73.27,73.32,73.22,73.27,16393.0,66.9422,66.9879,66.8965,66.9422,16393.0
2018-08-10 11:50:00,73.27,73.33,73.2,73.26,15238.0,66.9422,66.997,66.8782,66.9331,15238.0
2018-08-10 12:00:00,73.26,73.26,73.12,73.12,16400.0,66.9331,66.9331,66.8052,66.8052,16400.0
2018-08-10 12:10:00,73.12,73.16,73.1,73.15,14501.0,66.8052,66.8417,66.7869,66.8326,14501.0
2018-08-10 12:20:00,73.16,73.22,73.15,73.2,19060.0,66.8417,66.8965,66.8326,66.8782,19060.0
2018-08-10 12:30:00,73.19,73.26,73.19,73.21,18547.0,66.8691,66.9331,66.8691,66.8874,18547.0
2018-08-10 12:40:00,73.22,73.23,73.13,73.13,13070.0,66.8965,66.9057,66.8143,66.8143,13070.0
2018-08-10 12:50:00,73.14,73.16,73.08,73.16,8694.0,66.8234,66.8417,66.7686,66.8417,8694.0
2018-08-10 13:00:00,73.16,73.18,73.1,73.12,13146.0,66.8417,66.86,66.7869,66.8052,13146.0
2018-08-10 13:10:00,73.12,73.15,73.0,73.0,13197.0,66.8052,66.8326,66.6955,66.6955,13197.0
2018-08-10 13:20:00,72.98,73.11,72.98,73.1,14475.0,66.6772,66.796,66.6772,66.7869,14475.0
2018-08-10 13:30:00,73.1,73.17,73.09,73.11,42897.0,66.7869,66.8508,66.7777,66.796,42897.0
2018-08-10 13:40:00,73.11,73.13,73.09,73.13,34459.0,66.796,66.8143,66.7777,66.8143,34459.0
2018-08-10 13:50:00,73.12,73.14,73.08,73.11,33647.0,66.8052,66.8234,66.7686,66.796,33647.0
2018-08-10 14:00:00,73.11,73.18,73.09,73.17,39089.0,66.796,66.86,66.7777,66.8508,39089.0
2018-08-10 14:10:00,73.18,73.26,73.17,73.24,21427.0,66.86,66.9331,66.8508,66.9148,21427.0
2018-08-10 14:20:00,73.23,73.26,73.19,73.23,66767.0,66.9057,66.9331,66.8691,66.9057,66767.0
2018-08-10 14:30:00,73.2,73.29,73.19,73.26,31700.0,66.8782,66.9605,66.8691,66.9331,31700.0
2018-08-10 14:40:00,73.26,73.3,73.22,73.24,27793.0,66.9331,66.9696,66.8965,66.9148,27793.0
2018-08-10 14:50:00,73.25,73.35,73.22,73.23,23360.0,66.9239,67.0153,66.8965,66.9057,23360.0
2018-08-10 15:00:00,73.22,73.23,73.1,73.2,28546.0,66.8965,66.9057,66.7869,66.8782,28546.0
2018-08-10 15:10:00,73.19,73.32,73.15,73.31,29317.0,66.8691,66.9879,66.8326,66.9787,29317.0
2018-08-10 15:20:00,73.32,73.52,73.32,73.41,54250.0,66.9879,67.1706,66.9879,67.0701,54250.0
2018-08-10 15:30:00,73.41,73.5,73.36,73.46,65126.0,67.0701,67.1523,67.0244,67.1158,65126.0
2018-08-10 15:40:00,73.46,73.46,73.3,73.35,64305.0,67.1158,67.1158,66.9696,67.0153,64305.0
2018-08-10 15:50:00,73.35,73.37,73.24,73.27,169938.0,67.0153,67.0336,66.9148,66.9422,169938.0
2018-08-13 09:30:00,73.33,73.55,73.33,73.39,37426.0,66.997,67.198,66.997,67.0518,37426.0
2018-08-13 09:40:00,73.45,73.74,73.45,73.7,44979.0,67.1067,67.3716,67.1067,67.3351,44979.0
2018-08-13 09:50:00,73.67,73.93,73.64,73.89,25569.0,67.3077,67.5452,67.2802,67.5087,25569.0
2018-08-13 10:00:00,73.9,73.97,73.76,73.96,28354.0,67.5178,67.5817,67.3899,67.5726,28354.0
2018-08-13 10:10:00,73.93,74.0,73.7,73.7,85123.0,67.5452,67.6092,67.3351,67.3351,85123.0
2018-08-13 10:20:00,73.71,73.75,73.6,73.68,19551.0,67.3442,67.3807,67.2437,67.3168,19551.0
2018-08-13 10:30:00,73.68,73.76,73.68,73.73,35909.0,67.3168,67.3899,67.3168,67.3625,35909.0
2018-08-13 10:40:00,73.73,73.82,73.72,73.76,41052.0,67.3625,67.4447,67.3533,67.3899,41052.0
2018-08-13 10:50:00,73.76,73.78,73.64,73.68,48297.0,67.3899,67.4082,67.2802,67.3168,48297.0
2018-08-13 11:00:00,73.68,73.69,73.46,73.47,24129.0,67.3168,67.3259,67.1158,67.1249,24129.0
2018-08-13 11:10:00,73.46,73.52,73.35,73.36,14095.0,67.1158,67.1706,67.0153,67.0244,14095.0
2018-08-13 11:20:00,73.36,73.38,73.32,73.33,13562.0,67.0244,67.0427,66.9879,66.997,13562.0
2018-08-13 11:30:00,73.32,73.43,73.31,73.42,20452.0,66.9879,67.0884,66.9787,67.0792,20452.0
2018-08-13 11:40:00,73.41,73.45,73.4,73.41,13905.0,67.0701,67.1067,67.061,67.0701,13905.0
2018-08-13 11:50:00,73.39,73.4,73.29,73.36,45697.0,67.0518,67.061,66.9605,67.0244,45697.0
2018-08-13 12:00:00,73.35,73.39,73.32,73.36,30596.0,67.0153,67.0518,66.9879,67.0244,30596.0
2018-08-13 12:10:00,73.36,73.39,73.27,73.28,106285.0,67.0244,67.0518,66.9422,66.9513,106285.0
2018-08-13 12:20:00,73.27,73.3,73.09,73.12,14041.0,66.9422,66.9696,66.7777,66.8052,14041.0
2018-08-13 12:30:00,73.12,73.23,73.09,73.2,65720.0,66.8052,66.9057,66.7777,66.8782,65720.0
2018-08-13 12:40:00,73.2,73.2,73.05,73.09,11188.0,66.8782,66.8782,66.7412,66.7777,11188.0
2018-08-13 12:50:00,73.09,73.17,73.08,73.12,12593.0,66.7777,66.8508,66.7686,66.8052,12593.0
2018-08-13 13:00:00,73.11,73.11,73.0,73.08,16695.0,66.796,66.796,66.6955,66.7686,16695.0
2018-08-13 13:10:00,73.09,73.18,73.04,73.18,20918.0,66.7777,66.86,66.7321,66.86,20918.0
2018-08-13 13:20:00,73.17,73.22,73.15,73.22,10395.0,66.8508,66.8965,66.8326,66.8965,10395.0
2018-08-13 13:30:00,73.22,73.26,73.15,73.16,38913.0,66.8965,66.9331,66.8326,66.8417,38913.0
2018-08-13 13:40:00,73.17,73.24,73.17,73.2,22542.0,66.8508,66.9148,66.8508,66.8782,22542.0
2018-08-13 13:50:00,73.2,73.27,73.2,73.22,27674.0,66.8782,66.9422,66.8782,66.8965,27674.0
2018-08-13 14:00:00,73.22,73.37,73.22,73.29,33878.0,66.8965,67.0336,66.8965,66.9605,33878.0
2018-08-13 14:10:00,73.3,73.32,73.24,73.26,37304.0,66.9696,66.9879,66.9148,66.9331,37304.0
2018-08-13 14:20:00,73.26,73.42,73.25,73.38,46430.0,66.9331,67.0792,66.9239,67.0427,46430.0
2018-08-13 14:30:00,73.39,73.4,73.25,73.3,32161.0,67.0518,67.061,66.9239,66.9696,32161.0
2018-08-13 14:40:00,73.3,73.33,73.26,73.27,77520.0,66.9696,66.997,66.9331,66.9422,77520.0
2018-08-13 14:50:00,73.27,73.3,73.23,73.26,82697.0,66.9422,66.9696,66.9057,66.9331,82697.0
2018-08-13 15:00:00,73.26,73.26,73.22,73.26,77463.0,66.9331,66.9331,66.8965,66.9331,77463.0
2018-08-13 15:10:00,73.26,73.3,73.25,73.25,84502.0,66.9331,66.9696,66.9239,66.9239,84502.0
2018-08-13 15:20:00,73.25,73.27,73.17,73.22,97501.0,66.9239,66.9422,66.8508,66.8965,97501.0
2018-08-13 15:30:00,73.22,73.24,73.14,73.14,128284.0,66.8965,66.9148,66.8234,66.8234,128284.0
2018-08-13 15:40:00,73.13,73.15,73.01,73.03,74071.0,66.8143,66.8326,66.7047,66.7229,74071.0
2018-08-13 15:50:00,73.02,73.07,72.95,72.97,161562.0,66.7138,66.7595,66.6498,66.6681,161562.0
2018-08-14 09:30:00,73.18,73.34,73.15,73.18,34267.0,66.86,67.0062,66.8326,66.86,34267.0
2018-08-14 09:40:00,73.2,73.28,73.0,73.0,32612.0,66.8782,66.9513,66.6955,66.6955,32612.0
2018-08-14 09:50:00,72.99,73.27,72.96,73.19,58132.0,66.6864,66.9422,66.659,66.8691,58132.0
2018-08-14 10:00:00,73.2,73.33,73.14,73.29,38201.0,66.8782,66.997,66.8234,66.9605,38201.0
2018-08-14 10:10:00,73.29,73.39,73.27,73.27,23190.0,66.9605,67.0518,66.9422,66.9422,23190.0
2018-08-14 10:20:00,73.28,73.35,73.23,73.28,16309.0,66.9513,67.0153,66.9057,66.9513,16309.0
2018-08-14 10:30:00,73.29,73.36,73.22,73.34,30360.0,66.9605,67.0244,66.8965,67.0062,30360.0
2018-08-14 10:40:00,73.34,73.4,73.33,73.36,32808.0,67.0062,67.061,66.997,67.0244,32808.0
2018-08-14 10:50:00,73.35,73.58,73.32,73.54,119412.0,67.0153,67.2254,66.9879,67.1889,119412.0
2018-08-14 11:00:00,73.54,73.56,73.41,73.42,48023.0,67.1889,67.2072,67.0701,67.0792,48023.0
2018-08-14 11:10:00,73.4,73.49,73.32,73.33,55466.0,67.061,67.1432,66.9879,66.997,55466.0
2018-08-14 11:20:00,73.33,73.41,73.33,73.37,36077.0,66.997,67.0701,66.997,67.0336,36077.0
2018-08-14 11:30:00,73.37,73.51,73.35,73.5,29738.0,67.0336,67.1615,67.0153,67.1523,29738.0
2018-08-14 11:40:00,73.51,73.53,73.45,73.52,18239.0,67.1615,67.1797,67.1067,67.1706,18239.0
2018-08-14 11:50:00,73.51,73.54,73.44,73.45,19935.0,67.1615,67.1889,67.0975,67.1067,19935.0
2018-08-14 12:00:00,73.45,73.47,73.41,73.43,11125.0,67.1067,67.1249,67.0701,67.0884,11125.0
2018-08-14 12:10:00,73.45,73.45,73.37,73.37,11287.0,67.1067,67.1067,67.0336,67.0336,11287.0
2018-08-14 12:20:00,73.37,73.47,73.35,73.41,24881.0,67.0336,67.1249,67.0153,67.0701,24881.0
2018-08-14 12:30:00,73.41,73.52,73.41,73.5,22755.0,67.0701,67.1706,67.0701,67.1523,22755.0
2018-08-14 12:40:00,73.5,73.53,73.46,73.47,16542.0,67.1523,67.1797,67.1158,67.1249,16542.0
2018-08-14 12:50:00,73.47,73.51,73.44,73.5,7440.0,67.1249,67.1615,67.0975,67.1523,7440.0
2018-08-14 13:00:00,73.48,73.61,73.48,73.53,9413.0,67.1341,67.2528,67.1341,67.1797,9413.0
2018-08-14 13:10:00,73.54,73.58,73.54,73.57,9854.0,67.1889,67.2254,67.1889,67.2163,9854.0
2018-08-14 13:20:00,73.57,73.58,73.47,73.51,14313.0,67.2163,67.2254,67.1249,67.1615,14313.0
2018-08-14 13:30:00,73.5,73.57,73.49,73.54,10822.0,67.1523,67.2163,67.1432,67.1889,10822.0
2018-08-14 13:40:00,73.54,73.54,73.49,73.49,10507.0,67.1889,67.1889,67.1432,67.1432,10507.0
2018-08-14 13:50:00,73.5,73.54,73.46,73.53,10016.0,67.1523,67.1889,67.1158,67.1797,10016.0
2018-08-14 14:00:00,73.53,73.6,73.51,73.54,9504.0,67.1797,67.2437,67.1615,67.1889,9504.0
2018-08-14 14:10:00,73.54,73.63,73.53,73.63,11941.0,67.1889,67.2711,67.1797,67.2711,11941.0
2018-08-14 14:20:00,73.64,73.66,73.53,73.55,13478.0,67.2802,67.2985,67.1797,67.198,13478.0
2018-08-14 14:30:00,73.55,73.57,73.54,73.56,10972.0,67.198,67.2163,67.1889,67.2072,10972.0
2018-08-14 14:40:00,73.56,73.57,73.5,73.52,10123.0,67.2072,67.2163,67.1523,67.1706,10123.0
2018-08-14 14:50:00,73.51,73.54,73.5,73.53,14943.0,67.1615,67.1889,67.1523,67.1797,14943.0
2018-08-14 15:00:00,73.52,73.59,73.52,73.58,20262.0,67.1706,67.2346,67.1706,67.2254,20262.0
2018-08-14 15:10:00,73.58,73.6,73.51,73.58,20372.0,67.2254,67.2437,67.1615,67.2254,20372.0
2018-08-14 15:20:00,73.57,73.59,73.54,73.56,22290.0,67.2163,67.2346,67.1889,67.2072,22290.0
2018-08-14 15:30:00,73.55,73.55,73.47,73.51,41156.0,67.198,67.198,67.1249,67.1615,41156.0
2018-08-14 15:40:00,73.51,73.58,73.5,73.54,43382.0,67.1615,67.2254,67.1523,67.1889,43382.0
2018-08-14 15:50:00,73.54,73.55,73.45,73.5,119422.0,67.1889,67.198,67.1067,67.1523,119422.0
2018-08-15 09:30:00,73.33,73.63,73.2,73.61,43392.0,66.997,67.2711,66.8782,67.2528,43392.0
2018-08-15 09:40:00,73.57,73.71,73.39,73.46,14848.0,67.2163,67.3442,67.0518,67.1158,14848.0
2018-08-15 09:50:00,73.46,73.53,73.38,73.4,14805.0,67.1158,67.1797,67.0427,67.061,14805.0
2018-08-15 10:00:00,73.39,73.43,73.21,73.21,33629.0,67.0518,67.0884,66.8874,66.8874,33629.0
2018-08-15 10:10:00,73.19,73.21,73.02,73.05,20386.0,66.8691,66.8874,66.7138,66.7412,20386.0
2018-08-15 10:20:00,73.03,73.13,72.96,73.1,44423.0,66.7229,66.8143,66.659,66.7869,44423.0
2018-08-15 10:30:00,73.08,73.18,72.95,73.13,57248.0,66.7686,66.86,66.6498,66.8143,57248.0
2018-08-15 10:40:00,73.15,73.22,73.04,73.13,31247.0,66.8326,66.8965,66.7321,66.8143,31247.0
2018-08-15 10:50:00,73.12,73.14,73.0,73.01,20190.0,66.8052,66.8234,66.6955,66.7047,20190.0
2018-08-15 11:00:00,73.01,73.23,72.99,73.21,29290.0,66.7047,66.9057,66.6864,66.8874,29290.0
2018-08-15 11:10:00,73.23,73.32,73.19,73.3,40536.0,66.9057,66.9879,66.8691,66.9696,40536.0
2018-08-15 11:20:00,73.32,73.42,73.28,73.34,17191.0,66.9879,67.0792,66.9513,67.0062,17191.0
2018-08-15 11:30:00,73.37,73.37,73.24,73.33,15802.0,67.0336,67.0336,66.9148,66.997,15802.0
2018-08-15 11:40:00,73.3,73.31,73.22,73.25,14802.0,66.9696,66.9787,66.8965,66.9239,14802.0
2018-08-15 11:50:00,73.24,73.24,73.02,73.04,18608.0,66.9148,66.9148,66.7138,66.7321,18608.0
2018-08-15 12:00:00,73.03,73.22,73.03,73.22,13747.0,66.7229,66.8965,66.7229,66.8965,13747.0
2018-08-15 12:10:00,73.2,73.27,73.16,73.27,10240.0,66.8782,66.9422,66.8417,66.9422,10240.0
2018-08-15 12:20:00,73.28,73.34,73.22,73.29,24608.0,66.9513,67.0062,66.8965,66.9605,24608.0
2018-08-15 12:30:00,73.31,73.41,73.29,73.4,33846.0,66.9787,67.0701,66.9605,67.061,33846.0
2018-08-15 12:40:00,73.4,73.4,73.3,73.3,13042.0,67.061,67.061,66.9696,66.9696,13042.0
2018-08-15 12:50:00,73.3,73.36,73.27,73.36,6635.0,66.9696,67.0244,66.9422,67.0244,6635.0
2018-08-15 13:00:00,73.35,73.36,73.28,73.31,11399.0,67.0153,67.0244,66.9513,66.9787,11399.0
2018-08-15 13:10:00,73.3,73.32,73.23,73.24,8397.0,66.9696,66.9879,66.9057,66.9148,8397.0
2018-08-15 13:20:00,73.24,73.25,73.13,73.17,14045.0,66.9148,66.9239,66.8143,66.8508,14045.0
2018-08-15 13:30:00,73.17,73.18,73.1,73.17,23672.0,66.8508,66.86,66.7869,66.8508,23672.0
2018-08-15 13:40:00,73.18,73.21,73.11,73.11,11027.0,66.86,66.8874,66.796,66.796,11027.0
2018-08-15 13:50:00,73.12,73.16,73.08,73.09,11203.0,66.8052,66.8417,66.7686,66.7777,11203.0
2018-08-15 14:00:00,73.09,73.14,73.06,73.08,11594.0,66.7777,66.8234,66.7503,66.7686,11594.0
2018-08-15 14:10:00,73.08,73.1,72.98,73.02,13163.0,66.7686,66.7869,66.6772,66.7138,13163.0
2018-08-15 14:20:00,73.01,73.08,72.97,72.97,11124.0,66.7047,66.7686,66.6681,66.6681,11124.0
2018-08-15 14:30:00,72.97,73.04,72.91,73.04,10987.0,66.6681,66.7321,66.6133,66.7321,10987.0
2018-08-15 14:40:00,73.03,73.06,72.95,72.98,15745.0,66.7229,66.7503,66.6498,66.6772,15745.0
2018-08-15 14:50:00,72.98,73.13,72.98,73.12,40095.0,66.6772,66.8143,66.6772,66.8052,40095.0
2018-08-15 15:00:00,73.14,73.26,73.13,73.19,16432.0,66.8234,66.9331,66.8143,66.8691,16432.0
2018-08-15 15:10:00,73.21,73.21,73.09,73.13,17483.0,66.8874,66.8874,66.7777,66.8143,17483.0
2018-08-15 15:20:00,73.13,73.21,73.11,73.21,40910.0,66.8143,66.8874,66.796,66.8874,40910.0
2018-08-15 15:30:00,73.2,73.39,73.2,73.31,20543.0,66.8782,67.0518,66.8782,66.9787,20543.0
2018-08-15 15:40:00,73.3,73.3,73.24,73.25,40780.0,66.9696,66.9696,66.9148,66.9239,40780.0
2018-08-15 15:50:00,73.24,73.24,73.07,73.12,127797.0,66.9148,66.9148,66.7595,66.8052,127797.0
2018-08-16 09:30:00,73.43,73.62,73.25,73.39,35715.0,67.0884,67.262,66.9239,67.0518,35715.0
2018-08-16 09:40:00,73.39,73.48,73.28,73.37,29899.0,67.0518,67.1341,66.9513,67.0336,29899.0
2018-08-16 09:50:00,73.35,73.69,73.3,73.67,60859.0,67.0153,67.3259,66.9696,67.3077,60859.0
2018-08-16 10:00:00,73.68,73.76,73.61,73.71,25342.0,67.3168,67.3899,67.2528,67.3442,25342.0
2018-08-16 10:10:00,73.72,73.75,73.59,73.63,25754.0,67.3533,67.3807,67.2346,67.2711,25754.0
2018-08-16 10:20:00,73.63,73.7,73.57,73.62,22904.0,67.2711,67.3351,67.2163,67.262,22904.0
2018-08-16 10:30:00,73.64,73.68,73.62,73.65,15521.0,67.2802,67.3168,67.262,67.2894,15521.0
2018-08-16 10:40:00,73.65,73.66,73.48,73.48,27751.0,67.2894,67.2985,67.1341,67.1341,27751.0
2018-08-16 10:50:00,73.48,73.53,73.44,73.5,50662.0,67.1341,67.1797,67.0975,67.1523,50662.0
2018-08-16 11:00:00,73.5,73.57,73.46,73.49,87324.0,67.1523,67.2163,67.1158,67.1432,87324.0
2018-08-16 11:10:00,73.49,73.67,73.49,73.55,40389.0,67.1432,67.3077,67.1432,67.198,40389.0
2018-08-16 11:20:00,73.55,73.57,73.48,73.51,72305.0,67.198,67.2163,67.1341,67.1615,72305.0
2018-08-16 11:30:00,73.52,73.55,73.49,73.52,57595.0,67.1706,67.198,67.1432,67.1706,57595.0
2018-08-16 11:40:00,73.53,73.62,73.52,73.6,26350.0,67.1797,67.262,67.1706,67.2437,26350.0
2018-08-16 11:50:00,73.6,73.65,73.57,73.64,16355.0,67.2437,67.2894,67.2163,67.2802,16355.0
2018-08-16 12:00:00,73.64,73.79,73.59,73.77,27688.0,67.2802,67.4173,67.2346,67.399,27688.0
2018-08-16 12:10:00,73.77,73.78,73.68,73.69,35395.0,67.399,67.4082,67.3168,67.3259,35395.0
2018-08-16 12:20:00,73.68,73.7,73.63,73.66,39315.0,67.3168,67.3351,67.2711,67.2985,39315.0
2018-08-16 12:30:00,73.65,73.67,73.59,73.61,13244.0,67.2894,67.3077,67.2346,67.2528,13244.0
2018-08-16 12:40:00,73.6,73.61,73.51,73.54,18191.0,67.2437,67.2528,67.1615,67.1889,18191.0
2018-08-16 12:50:00,73.53,73.58,73.52,73.52,9096.0,67.1797,67.2254,67.1706,67.1706,9096.0
2018-08-16 13:00:00,73.52,73.56,73.51,73.51,13340.0,67.1706,67.2072,67.1615,67.1615,13340.0
2018-08-16 13:10:00,73.51,73.53,73.47,73.49,11121.0,67.1615,67.1797,67.1249,67.1432,11121.0
2018-08-16 13:20:00,73.51,73.61,73.5,73.56,14701.0,67.1615,67.2528,67.1523,67.2072,14701.0
2018-08-16 13:30:00,73.56,73.61,73.53,73.6,16263.0,67.2072,67.2528,67.1797,67.2437,16263.0
2018-08-16 13:40:00,73.59,73.6,73.49,73.49,22368.0,67.2346,67.2437,67.1432,67.1432,22368.0
2018-08-16 13:50:00,73.5,73.52,73.46,73.47,31518.0,67.1523,67.1706,67.1158,67.1249,31518.0
2018-08-16 14:00:00,73.46,73.48,73.42,73.45,15271.0,67.1158,67.1341,67.0792,67.1067,15271.0
2018-08-16 14:10:00,73.45,73.46,73.4,73.42,27797.0,67.1067,67.1158,67.061,67.0792,27797.0
2018-08-16 14:20:00,73.42,73.44,73.34,73.34,33570.0,67.0792,67.0975,67.0062,67.0062,33570.0
2018-08-16 14:30:00,73.35,73.35,73.25,73.27,43824.0,67.0153,67.0153,66.9239,66.9422,43824.0
2018-08-16 14:40:00,73.26,73.31,73.25,73.28,50112.0,66.9331,66.9787,66.9239,66.9513,50112.0
2018-08-16 14:50:00,73.28,73.35,73.25,73.3,38592.0,66.9513,67.0153,66.9239,66.9696,38592.0
2018-08-16 15:00:00,73.31,73.41,73.3,73.33,37145.0,66.9787,67.0701,66.9696,66.997,37145.0
2018-08-16 15:10:00,73.34,73.4,73.33,73.36,33175.0,67.0062,67.061,66.997,67.0244,33175.0
2018-08-16 15:20:00,73.36,73.44,73.33,73.43,31813.0,67.0244,67.0975,66.997,67.0884,31813.0
2018-08-16 15:30:00,73.43,73.44,73.33,73.33,59166.0,67.0884,67.0975,66.997,66.997,59166.0
2018-08-16 15:40:00,73.34,73.34,73.22,73.23,79622.0,67.0062,67.0062,66.8965,66.9057,79622.0
2018-08-16 15:50:00,73.23,73.29,73.19,73.28,197072.0,66.9057,66.9605,66.8691,66.9513,197072.0
2018-08-17 09:30:00,73.3,73.3,73.07,73.21,110512.0,66.9696,66.9696,66.7595,66.8874,110512.0
2018-08-17 09:40:00,73.18,73.25,73.0,73.24,264612.0,66.86,66.9239,66.6955,66.9148,264612.0
2018-08-17 09:50:00,73.25,73.5,73.22,73.39,76185.0,66.9239,67.1523,66.8965,67.0518,76185.0
2018-08-17 10:00:00,73.38,73.44,73.29,73.34,127483.0,67.0427,67.0975,66.9605,67.0062,127483.0
2018-08-17 10:10:00,73.33,73.43,73.27,73.4,57510.0,66.997,67.0884,66.9422,67.061,57510.0
2018-08-17 10:20:00,73.39,73.57,73.33,73.54,148858.0,67.0518,67.2163,66.997,67.1889,148858.0
2018-08-17 10:30:00,73.55,73.62,73.48,73.61,71301.0,67.198,67.262,67.1341,67.2528,71301.0
2018-08-17 10:40:00,73.62,73.67,73.57,73.64,59771.0,67.262,67.3077,67.2163,67.2802,59771.0
2018-08-17 10:50:00,73.64,73.75,73.64,73.7,61690.0,67.2802,67.3807,67.2802,67.3351,61690.0
2018-08-17 11:00:00,73.7,73.73,73.62,73.72,49570.0,67.3351,67.3625,67.262,67.3533,49570.0
2018-08-17 11:10:00,73.71,73.79,73.7,73.78,22497.0,67.3442,67.4173,67.3351,67.4082,22497.0
2018-08-17 11:20:00,73.77,73.79,73.74,73.77,21871.0,67.399,67.4173,67.3716,67.399,21871.0
2018-08-17 11:30:00,73.77,73.81,73.72,73.73,17661.0,67.399,67.4356,67.3533,67.3625,17661.0
2018-08-17 11:40:00,73.73,73.88,73.72,73.82,46178.0,67.3625,67.4995,67.3533,67.4447,46178.0
2018-08-17 11:50:00,73.8,73.85,73.78,73.82,19049.0,67.4264,67.4721,67.4082,67.4447,19049.0
2018-08-17 12:00:00,73.83,73.83,73.75,73.75,19789.0,67.4538,67.4538,67.3807,67.3807,19789.0
2018-08-17 12:10:00,73.75,73.8,73.73,73.8,81584.0,67.3807,67.4264,67.3625,67.4264,81584.0
2018-08-17 12:20:00,73.8,73.84,73.79,73.82,54938.0,67.4264,67.463,67.4173,67.4447,54938.0
2018-08-17 12:30:00,73.81,73.82,73.64,73.66,92515.0,67.4356,67.4447,67.2802,67.2985,92515.0
2018-08-17 12:40:00,73.66,73.69,73.54,73.56,24346.0,67.2985,67.3259,67.1889,67.2072,24346.0
2018-08-17 12:50:00,73.56,73.58,73.47,73.53,33131.0,67.2072,67.2254,67.1249,67.1797,33131.0
2018-08-17 13:00:00,73.53,73.62,73.52,73.62,21629.0,67.1797,67.262,67.1706,67.262,21629.0
2018-08-17 13:10:00,73.62,73.66,73.59,73.64,11541.0,67.262,67.2985,67.2346,67.2802,11541.0
2018-08-17 13:20:00,73.64,73.65,73.51,73.53,34877.0,67.2802,67.2894,67.1615,67.1797,34877.0
2018-08-17 13:30:00,73.53,73.67,73.51,73.66,34278.0,67.1797,67.3077,67.1615,67.2985,34278.0
2018-08-17 13:40:00,73.66,73.75,73.66,73.7,47381.0,67.2985,67.3807,67.2985,67.3351,47381.0
2018-08-17 13:50:00,73.71,73.73,73.67,73.7,34640.0,67.3442,67.3625,67.3077,67.3351,34640.0
2018-08-17 14:00:00,73.69,73.88,73.68,73.84,22141.0,67.3259,67.4995,67.3168,67.463,22141.0
2018-08-17 14:10:00,73.84,73.91,73.8,73.82,29397.0,67.463,67.5269,67.4264,67.4447,29397.0
2018-08-17 14:20:00,73.83,73.86,73.75,73.81,96443.0,67.4538,67.4812,67.3807,67.4356,96443.0
2018-08-17 14:30:00,73.82,73.98,73.82,73.91,23847.0,67.4447,67.5909,67.4447,67.5269,23847.0
2018-08-17 14:40:00,73.9,73.96,73.89,73.93,20823.0,67.5178,67.5726,67.5087,67.5452,20823.0
2018-08-17 14:50:00,73.94,74.05,73.94,74.01,33573.0,67.5543,67.6548,67.5543,67.6183,33573.0
2018-08-17 15:00:00,74.02,74.04,73.96,73.97,36255.0,67.6274,67.6457,67.5726,67.5817,36255.0
2018-08-17 15:10:00,73.97,74.04,73.9,74.04,97566.0,67.5817,67.6457,67.5178,67.6457,97566.0
2018-08-17 15:20:00,74.05,74.07,74.0,74.01,39638.0,67.6548,67.6731,67.6092,67.6183,39638.0
2018-08-17 15:30:00,74.01,74.09,73.97,74.09,54279.0,67.6183,67.6914,67.5817,67.6914,54279.0
2018-08-17 15:40:00,74.09,74.12,74.08,74.08,88758.0,67.6914,67.7188,67.6822,67.6822,88758.0
2018-08-17 15:50:00,74.08,74.09,74.01,74.04,181671.0,67.6822,67.6914,67.6183,67.6457,181671.0
2018-08-20 09:30:00,74.1,74.38,74.03,74.3,52894.0,67.7005,67.9563,67.6366,67.8832,52894.0
2018-08-20 09:40:00,74.3,74.44,74.24,74.31,27554.0,67.8832,68.0112,67.8284,67.8924,27554.0
2018-08-20 09:50:00,74.28,74.35,74.25,74.3,20747.0,67.865,67.9289,67.8376,67.8832,20747.0
2018-08-20 10:00:00,74.3,74.42,74.25,74.4,54413.0,67.8832,67.9929,67.8376,67.9746,54413.0
2018-08-20 10:10:00,74.42,74.42,74.15,74.21,21639.0,67.9929,67.9929,67.7462,67.801,21639.0
2018-08-20 10:20:00,74.21,74.28,74.12,74.26,21591.0,67.801,67.865,67.7188,67.8467,21591.0
2018-08-20 10:30:00,74.26,74.28,74.14,74.17,21222.0,67.8467,67.865,67.7371,67.7645,21222.0
2018-08-20 10:40:00,74.15,74.16,74.08,74.09,26974.0,67.7462,67.7553,67.6822,67.6914,26974.0
2018-08-20 10:50:00,74.09,74.2,74.07,74.15,70297.0,67.6914,67.7919,67.6731,67.7462,70297.0
2018-08-20 11:00:00,74.13,74.19,74.1,74.11,95303.0,67.7279,67.7827,67.7005,67.7097,95303.0
2018-08-20 11:10:00,74.12,74.13,74.02,74.05,58608.0,67.7188,67.7279,67.6274,67.6548,58608.0
2018-08-20 11:20:00,74.04,74.05,73.96,74.0,42195.0,67.6457,67.6548,67.5726,67.6092,42195.0
2018-08-20 11:30:00,74.0,74.17,73.99,74.17,34239.0,67.6092,67.7645,67.6,67.7645,34239.0
2018-08-20 11:40:00,74.18,74.24,74.18,74.22,18147.0,67.7736,67.8284,67.7736,67.8102,18147.0
2018-08-20 11:50:00,74.21,74.23,74.11,74.12,36250.0,67.801,67.8193,67.7097,67.7188,36250.0
2018-08-20 12:00:00,74.13,74.3,74.12,74.27,29158.0,67.7279,67.8832,67.7188,67.8558,29158.0
2018-08-20 12:10:00,74.27,74.39,74.27,74.34,23553.0,67.8558,67.9655,67.8558,67.9198,23553.0
2018-08-20 12:20:00,74.34,74.36,74.28,74.33,22418.0,67.9198,67.9381,67.865,67.9107,22418.0
2018-08-20 12:30:00,74.32,74.32,74.22,74.26,10061.0,67.9015,67.9015,67.8102,67.8467,10061.0
2018-08-20 12:40:00,74.25,74.27,74.23,74.24,6860.0,67.8376,67.8558,67.8193,67.8284,6860.0
2018-08-20 12:50:00,74.23,74.32,74.23,74.28,23868.0,67.8193,67.9015,67.8193,67.865,23868.0
2018-08-20 13:00:00,74.28,74.32,74.26,74.28,9295.0,67.865,67.9015,67.8467,67.865,9295.0
2018-08-20 13:10:00,74.27,74.28,74.2,74.22,8497.0,67.8558,67.865,67.7919,67.8102,8497.0
2018-08-20 13:20:00,74.21,74.22,74.18,74.22,12939.0,67.801,67.8102,67.7736,67.8102,12939.0
2018-08-20 13:30:00,74.22,74.24,74.2,74.21,18180.0,67.8102,67.8284,67.7919,67.801,18180.0
2018-08-20 13:40:00,74.21,74.27,74.2,74.27,22230.0,67.801,67.8558,67.7919,67.8558,22230.0
2018-08-20 13:50:00,74.27,74.27,74.19,74.2,15304.0,67.8558,67.8558,67.7827,67.7919,15304.0
2018-08-20 14:00:00,74.2,74.21,74.15,74.16,9418.0,67.7919,67.801,67.7462,67.7553,9418.0
2018-08-20 14:10:00,74.16,74.2,74.15,74.2,7699.0,67.7553,67.7919,67.7462,67.7919,7699.0
2018-08-20 14:20:00,74.2,74.24,74.18,74.23,12276.0,67.7919,67.8284,67.7736,67.8193,12276.0
2018-08-20 14:30:00,74.23,74.27,74.22,74.22,13886.0,67.8193,67.8558,67.8102,67.8102,13886.0
2018-08-20 14:40:00,74.21,74.22,74.14,74.16,18358.0,67.801,67.8102,67.7371,67.7553,18358.0
2018-08-20 14:50:00,74.17,74.19,74.15,74.19,25583.0,67.7645,67.7827,67.7462,67.7827,25583.0
2018-08-20 15:00:00,74.19,74.21,74.17,74.2,19720.0,67.7827,67.801,67.7645,67.7919,19720.0
2018-08-20 15:10:00,74.2,74.27,74.19,74.21,68740.0,67.7919,67.8558,67.7827,67.801,68740.0
2018-08-20 15:20:00,74.21,74.26,74.21,74.26,35302.0,67.801,67.8467,67.801,67.8467,35302.0
2018-08-20 15:30:00,74.25,74.3,74.23,74.25,43115.0,67.8376,67.8832,67.8193,67.8376,43115.0
2018-08-20 15:40:00,74.24,74.28,74.23,74.24,95475.0,67.8284,67.865,67.8193,67.8284,95475.0
2018-08-20 15:50:00,74.23,74.24,74.12,74.15,157413.0,67.8193,67.8284,67.7188,67.7462,157413.0
2018-08-21 09:30:00,73.9,74.0,73.62,73.87,149814.0,67.5178,67.6092,67.262,67.4904,149814.0
2018-08-21 09:40:00,73.88,73.9,73.72,73.77,72763.0,67.4995,67.5178,67.3533,67.399,72763.0
2018-08-21 09:50:00,73.75,73.84,73.71,73.75,44921.0,67.3807,67.463,67.3442,67.3807,44921.0
2018-08-21 10:00:00,73.73,73.78,73.56,73.57,17211.0,67.3625,67.4082,67.2072,67.2163,17211.0
2018-08-21 10:10:00,73.57,73.61,73.44,73.47,46926.0,67.2163,67.2528,67.0975,67.1249,46926.0
2018-08-21 10:20:00,73.47,73.47,73.36,73.39,33135.0,67.1249,67.1249,67.0244,67.0518,33135.0
2018-08-21 10:30:00,73.41,73.55,73.35,73.51,34221.0,67.0701,67.198,67.0153,67.1615,34221.0
2018-08-21 10:40:00,73.51,73.68,73.46,73.62,39016.0,67.1615,67.3168,67.1158,67.262,39016.0
2018-08-21 10:50:00,73.62,73.65,73.49,73.53,17161.0,67.262,67.2894,67.1432,67.1797,17161.0
2018-08-21 11:00:00,73.54,73.6,73.45,73.6,18899.0,67.1889,67.2437,67.1067,67.2437,18899.0
2018-08-21 11:10:00,73.58,73.59,73.46,73.55,133138.0,67.2254,67.2346,67.1158,67.198,133138.0
2018-08-21 11:20:00,73.56,73.59,73.46,73.59,21657.0,67.2072,67.2346,67.1158,67.2346,21657.0
2018-08-21 11:30:00,73.56,73.62,73.54,73.62,19571.0,67.2072,67.262,67.1889,67.262,19571.0
2018-08-21 11:40:00,73.62,73.62,73.53,73.61,9904.0,67.262,67.262,67.1797,67.2528,9904.0
2018-08-21 11:50:00,73.6,73.61,73.57,73.59,28613.0,67.2437,67.2528,67.2163,67.2346,28613.0
2018-08-21 12:00:00,73.58,73.61,73.57,73.58,24910.0,67.2254,67.2528,67.2163,67.2254,24910.0
2018-08-21 12:10:00,73.58,73.61,73.56,73.6,72738.0,67.2254,67.2528,67.2072,67.2437,72738.0
2018-08-21 12:20:00,73.6,73.67,73.56,73.63,41136.0,67.2437,67.3077,67.2072,67.2711,41136.0
2018-08-21 12:30:00,73.62,73.68,73.59,73.59,9176.0,67.262,67.3168,67.2346,67.2346,9176.0
2018-08-21 12:40:00,73.59,73.6,73.56,73.59,43360.0,67.2346,67.2437,67.2072,67.2346,43360.0
2018-08-21 12:50:00,73.59,73.59,73.48,73.52,25420.0,67.2346,67.2346,67.1341,67.1706,25420.0
2018-08-21 13:00:00,73.52,73.56,73.41,73.42,94395.0,67.1706,67.2072,67.0701,67.0792,94395.0
2018-08-21 13:10:00,73.42,73.46,73.39,73.45,61000.0,67.0792,67.1158,67.0518,67.1067,61000.0
2018-08-21 13:20:00,73.45,73.52,73.4,73.48,68614.0,67.1067,67.1706,67.061,67.1341,68614.0
2018-08-21 13:30:00,73.5,73.6,73.49,73.59,33218.0,67.1523,67.2437,67.1432,67.2346,33218.0
2018-08-21 13:40:00,73.6,73.69,73.58,73.65,15704.0,67.2437,67.3259,67.2254,67.2894,15704.0
2018-08-21 13:50:00,73.65,73.65,73.59,73.65,15381.0,67.2894,67.2894,67.2346,67.2894,15381.0
2018-08-21 14:00:00,73.65,73.65,73.49,73.56,121712.0,67.2894,67.2894,67.1432,67.2072,121712.0
2018-08-21 14:10:00,73.56,73.56,73.44,73.44,44436.0,67.2072,67.2072,67.0975,67.0975,44436.0
2018-08-21 14:20:00,73.45,73.48,73.38,73.44,41735.0,67.1067,67.1341,67.0427,67.0975,41735.0
2018-08-21 14:30:00,73.44,73.46,73.38,73.42,90038.0,67.0975,67.1158,67.0427,67.0792,90038.0
2018-08-21 14:40:00,73.41,73.45,73.4,73.41,29192.0,67.0701,67.1067,67.061,67.0701,29192.0
2018-08-21 14:50:00,73.39,73.44,73.38,73.4,41595.0,67.0518,67.0975,67.0427,67.061,41595.0
2018-08-21 15:00:00,73.4,73.48,73.39,73.45,30841.0,67.061,67.1341,67.0518,67.1067,30841.0
2018-08-21 15:10:00,73.45,73.5,73.42,73.47,37062.0,67.1067,67.1523,67.0792,67.1249,37062.0
2018-08-21 15:20:00,73.46,73.49,73.39,73.39,139050.0,67.1158,67.1432,67.0518,67.0518,139050.0
2018-08-21 15:30:00,73.39,73.44,73.38,73.4,63598.0,67.0518,67.0975,67.0427,67.061,63598.0
2018-08-21 15:40:00,73.39,73.4,73.25,73.25,122720.0,67.0518,67.061,66.9239,66.9239,122720.0
2018-08-21 15:50:00,73.25,73.25,73.12,73.15,403334.0,66.9239,66.9239,66.8052,66.8326,403334.0
2018-08-22 09:30:00,72.79,72.97,72.53,72.54,172754.0,66.5037,66.6681,66.2661,66.2752,172754.0
2018-08-22 09:40:00,72.54,72.85,72.51,72.84,132823.0,66.2752,66.5585,66.2478,66.5493,132823.0
2018-08-22 09:50:00,72.84,72.95,72.66,72.91,264949.0,66.5493,66.6498,66.3849,66.6133,264949.0
2018-08-22 10:00:00,72.93,73.03,72.87,73.0,84479.0,66.6316,66.7229,66.5767,66.6955,84479.0
2018-08-22 10:10:00,72.99,73.01,72.79,72.86,83820.0,66.6864,66.7047,66.5037,66.5676,83820.0
2018-08-22 10:20:00,72.87,72.96,72.86,72.9,120523.0,66.5767,66.659,66.5676,66.6042,120523.0
2018-08-22 10:30:00,72.9,73.15,72.9,73.13,82165.0,66.6042,66.8326,66.6042,66.8143,82165.0
2018-08-22 10:40:00,73.12,73.26,73.09,73.24,46553.0,66.8052,66.9331,66.7777,66.9148,46553.0
2018-08-22 10:50:00,73.24,73.36,73.21,73.33,26312.0,66.9148,67.0244,66.8874,66.997,26312.0
2018-08-22 11:00:00,73.33,73.48,73.32,73.4,38946.0,66.997,67.1341,66.9879,67.061,38946.0
2018-08-22 11:10:00,73.4,73.44,73.34,73.43,17719.0,67.061,67.0975,67.0062,67.0884,17719.0
2018-08-22 11:20:00,73.43,73.49,73.42,73.48,12860.0,67.0884,67.1432,67.0792,67.1341,12860.0
2018-08-22 11:30:00,73.5,73.53,73.48,73.52,28558.0,67.1523,67.1797,67.1341,67.1706,28558.0
2018-08-22 11:40:00,73.52,73.55,73.5,73.5,12095.0,67.1706,67.198,67.1523,67.1523,12095.0
2018-08-22 11:50:00,73.48,73.53,73.46,73.52,15735.0,67.1341,67.1797,67.1158,67.1706,15735.0
2018-08-22 12:00:00,73.52,73.53,73.49,73.5,11406.0,67.1706,67.1797,67.1432,67.1523,11406.0
2018-08-22 12:10:00,73.5,73.5,73.37,73.38,20407.0,67.1523,67.1523,67.0336,67.0427,20407.0
2018-08-22 12:20:00,73.37,73.38,73.29,73.29,23972.0,67.0336,67.0427,66.9605,66.9605,23972.0
2018-08-22 12:30:00,73.29,73.38,73.29,73.35,11823.0,66.9605,67.0427,66.9605,67.0153,11823.0
2018-08-22 12:40:00,73.35,73.43,73.35,73.42,9825.0,67.0153,67.0884,67.0153,67.0792,9825.0
2018-08-22 12:50:00,73.41,73.43,73.3,73.34,18523.0,67.0701,67.0884,66.9696,67.0062,18523.0
2018-08-22 13:00:00,73.35,73.4,73.34,73.36,11734.0,67.0153,67.061,67.0062,67.0244,11734.0
2018-08-22 13:10:00,73.36,73.37,73.33,73.37,14004.0,67.0244,67.0336,66.997,67.0336,14004.0
2018-08-22 13:20:00,73.36,73.39,73.34,73.34,22440.0,67.0244,67.0518,67.0062,67.0062,22440.0
2018-08-22 13:30:00,73.34,73.36,73.32,73.35,9660.0,67.0062,67.0244,66.9879,67.0153,9660.0
2018-08-22 13:40:00,73.34,73.38,73.3,73.31,12812.0,67.0062,67.0427,66.9696,66.9787,12812.0
2018-08-22 13:50:00,73.31,73.32,73.26,73.32,16263.0,66.9787,66.9879,66.9331,66.9879,16263.0
2018-08-22 14:00:00,73.31,73.42,73.3,73.3,19784.0,66.9787,67.0792,66.9696,66.9696,19784.0
2018-08-22 14:10:00,73.31,73.36,73.3,73.33,17867.0,66.9787,67.0244,66.9696,66.997,17867.0
2018-08-22 14:20:00,73.34,73.34,73.22,73.27,17877.0,67.0062,67.0062,66.8965,66.9422,17877.0
2018-08-22 14:30:00,73.28,73.31,73.24,73.29,25253.0,66.9513,66.9787,66.9148,66.9605,25253.0
2018-08-22 14:40:00,73.28,73.32,73.25,73.29,12981.0,66.9513,66.9879,66.9239,66.9605,12981.0
2018-08-22 14:50:00,73.28,73.34,73.25,73.34,22557.0,66.9513,67.0062,66.9239,67.0062,22557.0
2018-08-22 15:00:00,73.35,73.38,73.31,73.36,20480.0,67.0153,67.0427,66.9787,67.0244,20480.0
2018-08-22 15:10:00,73.37,73.41,73.36,73.39,17683.0,67.0336,67.0701,67.0244,67.0518,17683.0
2018-08-22 15:20:00,73.38,73.43,73.37,73.4,26487.0,67.0427,67.0884,67.0336,67.061,26487.0
2018-08-22 15:30:00,73.41,73.45,73.38,73.45,29929.0,67.0701,67.1067,67.0427,67.1067,29929.0
2018-08-22 15:40:00,73.44,73.48,73.41,73.48,59989.0,67.0975,67.1341,67.0701,67.1341,59989.0
2018-08-22 15:50:00,73.47,73.48,73.39,73.4,182605.0,67.1249,67.1341,67.0518,67.061,182605.0
2018-08-23 09:30:00,73.54,73.79,73.4,73.78,22080.0,67.1889,67.4173,67.061,67.4082,22080.0
2018-08-23 09:40:00,73.78,73.85,73.4,73.41,17010.0,67.4082,67.4721,67.061,67.0701,17010.0
2018-08-23 09:50:00,73.4,73.54,73.38,73.47,50806.0,67.061,67.1889,67.0427,67.1249,50806.0
2018-08-23 10:00:00,73.49,73.84,73.47,73.83,42603.0,67.1432,67.463,67.1249,67.4538,42603.0
2018-08-23 10:10:00,73.84,73.86,73.79,73.8,26073.0,67.463,67.4812,67.4173,67.4264,26073.0
2018-08-23 10:20:00,73.81,73.98,73.81,73.96,19726.0,67.4356,67.5909,67.4356,67.5726,19726.0
2018-08-23 10:30:00,73.96,74.02,73.9,73.93,31326.0,67.5726,67.6274,67.5178,67.5452,31326.0
2018-08-23 10:40:00,73.93,74.03,73.92,73.98,20155.0,67.5452,67.6366,67.5361,67.5909,20155.0
2018-08-23 10:50:00,73.98,73.98,73.87,73.87,13482.0,67.5909,67.5909,67.4904,67.4904,13482.0
2018-08-23 11:00:00,73.87,73.88,73.74,73.75,27312.0,67.4904,67.4995,67.3716,67.3807,27312.0
2018-08-23 11:10:00,73.76,73.77,73.53,73.53,15929.0,67.3899,67.399,67.1797,67.1797,15929.0
2018-08-23 11:20:00,73.54,73.63,73.53,73.56,47391.0,67.1889,67.2711,67.1797,67.2072,47391.0
2018-08-23 11:30:00,73.56,73.56,73.43,73.44,43119.0,67.2072,67.2072,67.0884,67.0975,43119.0
2018-08-23 11:40:00,73.43,73.49,73.41,73.46,22639.0,67.0884,67.1432,67.0701,67.1158,22639.0
2018-08-23 11:50:00,73.46,73.53,73.45,73.47,28423.0,67.1158,67.1797,67.1067,67.1249,28423.0
2018-08-23 12:00:00,73.47,73.51,73.42,73.42,18870.0,67.1249,67.1615,67.0792,67.0792,18870.0
2018-08-23 12:10:00,73.42,73.43,73.32,73.35,28135.0,67.0792,67.0884,66.9879,67.0153,28135.0
2018-08-23 12:20:00,73.35,73.44,73.34,73.44,26123.0,67.0153,67.0975,67.0062,67.0975,26123.0
2018-08-23 12:30:00,73.44,73.44,73.38,73.41,12057.0,67.0975,67.0975,67.0427,67.0701,12057.0
2018-08-23 12:40:00,73.42,73.48,73.41,73.48,10794.0,67.0792,67.1341,67.0701,67.1341,10794.0
2018-08-23 12:50:00,73.48,73.49,73.44,73.45,6911.0,67.1341,67.1432,67.0975,67.1067,6911.0
2018-08-23 13:00:00,73.46,73.46,73.38,73.38,8703.0,67.1158,67.1158,67.0427,67.0427,8703.0
2018-08-23 13:10:00,73.38,73.4,73.33,73.39,11446.0,67.0427,67.061,66.997,67.0518,11446.0
2018-08-23 13:20:00,73.38,73.41,73.35,73.39,30872.0,67.0427,67.0701,67.0153,67.0518,30872.0
2018-08-23 13:30:00,73.38,73.38,73.34,73.36,12256.0,67.0427,67.0427,67.0062,67.0244,12256.0
2018-08-23 13:40:00,73.38,73.42,73.34,73.36,10895.0,67.0427,67.0792,67.0062,67.0244,10895.0
2018-08-23 13:50:00,73.38,73.4,73.32,73.33,14378.0,67.0427,67.061,66.9879,66.997,14378.0
2018-08-23 14:00:00,73.34,73.37,73.25,73.26,38265.0,67.0062,67.0336,66.9239,66.9331,38265.0
2018-08-23 14:10:00,73.26,73.3,73.24,73.26,29285.0,66.9331,66.9696,66.9148,66.9331,29285.0
2018-08-23 14:20:00,73.25,73.29,73.25,73.26,37923.0,66.9239,66.9605,66.9239,66.9331,37923.0
2018-08-23 14:30:00,73.26,73.27,73.2,73.23,38010.0,66.9331,66.9422,66.8782,66.9057,38010.0
2018-08-23 14:40:00,73.22,73.22,73.12,73.13,67503.0,66.8965,66.8965,66.8052,66.8143,67503.0
2018-08-23 14:50:00,73.13,73.17,73.08,73.15,77664.0,66.8143,66.8508,66.7686,66.8326,77664.0
2018-08-23 15:00:00,73.15,73.23,73.11,73.2,129561.0,66.8326,66.9057,66.796,66.8782,129561.0
2018-08-23 15:10:00,73.2,73.28,73.2,73.28,67982.0,66.8782,66.9513,66.8782,66.9513,67982.0
2018-08-23 15:20:00,73.28,73.3,73.23,73.25,38305.0,66.9513,66.9696,66.9057,66.9239,38305.0
2018-08-23 15:30:00,73.25,73.25,73.08,73.08,95056.0,66.9239,66.9239,66.7686,66.7686,95056.0
2018-08-23 15:40:00,73.08,73.13,73.01,73.05,149546.0,66.7686,66.8143,66.7047,66.7412,149546.0
2018-08-23 15:50:00,73.04,73.06,72.95,72.99,312741.0,66.7321,66.7503,66.6498,66.6864,312741.0
2018-08-24 09:30:00,73.1,73.3,73.02,73.3,27416.0,66.7869,66.9696,66.7138,66.9696,27416.0
2018-08-24 09:40:00,73.34,73.37,73.02,73.04,20573.0,67.0062,67.0336,66.7138,66.7321,20573.0
2018-08-24 09:50:00,73.01,73.05,72.91,73.02,26674.0,66.7047,66.7412,66.6133,66.7138,26674.0
2018-08-24 10:00:00,73.01,73.11,73.01,73.02,50908.0,66.7047,66.796,66.7047,66.7138,50908.0
2018-08-24 10:10:00,73.03,73.05,72.99,73.02,21396.0,66.7229,66.7412,66.6864,66.7138,21396.0
2018-08-24 10:20:00,73.03,73.18,73.0,73.18,42190.0,66.7229,66.86,66.6955,66.86,42190.0
2018-08-24 10:30:00,73.21,73.23,73.08,73.18,36353.0,66.8874,66.9057,66.7686,66.86,36353.0
2018-08-24 10:40:00,73.15,73.22,73.14,73.2,23187.0,66.8326,66.8965,66.8234,66.8782,23187.0
2018-08-24 10:50:00,73.22,73.22,73.14,73.15,15992.0,66.8965,66.8965,66.8234,66.8326,15992.0
2018-08-24 11:00:00,73.15,73.16,73.08,73.11,22487.0,66.8326,66.8417,66.7686,66.796,22487.0
2018-08-24 11:10:00,73.1,73.12,73.09,73.09,25255.0,66.7869,66.8052,66.7777,66.7777,25255.0
2018-08-24 11:20:00,73.11,73.11,73.07,73.1,18649.0,66.796,66.796,66.7595,66.7869,18649.0
2018-08-24 11:30:00,73.1,73.16,73.09,73.1,67638.0,66.7869,66.8417,66.7777,66.7869,67638.0
2018-08-24 11:40:00,73.1,73.18,73.09,73.15,219002.0,66.7869,66.86,66.7777,66.8326,219002.0
2018-08-24 11:50:00,73.16,73.22,73.1,73.2,65917.0,66.8417,66.8965,66.7869,66.8782,65917.0
2018-08-24 12:00:00,73.19,73.22,73.15,73.19,56087.0,66.8691,66.8965,66.8326,66.8691,56087.0
2018-08-24 12:10:00,73.19,73.2,73.16,73.18,35416.0,66.8691,66.8782,66.8417,66.86,35416.0
2018-08-24 12:20:00,73.18,73.22,73.18,73.21,64534.0,66.86,66.8965,66.86,66.8874,64534.0
2018-08-24 12:30:00,73.21,73.25,73.18,73.25,43149.0,66.8874,66.9239,66.86,66.9239,43149.0
2018-08-24 12:40:00,73.24,73.28,73.23,73.27,38810.0,66.9148,66.9513,66.9057,66.9422,38810.0
2018-08-24 12:50:00,73.26,73.31,73.24,73.26,24440.0,66.9331,66.9787,66.9148,66.9331,24440.0
2018-08-24 13:00:00,73.28,73.28,73.19,73.19,22232.0,66.9513,66.9513,66.8691,66.8691,22232.0
2018-08-24 13:10:00,73.2,73.24,73.18,73.22,37687.0,66.8782,66.9148,66.86,66.8965,37687.0
2018-08-24 13:20:00,73.23,73.35,73.22,73.35,28131.0,66.9057,67.0153,66.8965,67.0153,28131.0
2018-08-24 13:30:00,73.35,73.36,73.25,73.26,82715.0,67.0153,67.0244,66.9239,66.9331,82715.0
2018-08-24 13:40:00,73.25,73.27,73.2,73.25,50154.0,66.9239,66.9422,66.8782,66.9239,50154.0
2018-08-24 13:50:00,73.26,73.26,73.2,73.25,25654.0,66.9331,66.9331,66.8782,66.9239,25654.0
2018-08-24 14:00:00,73.24,73.27,73.22,73.25,29757.0,66.9148,66.9422,66.8965,66.9239,29757.0
2018-08-24 14:10:00,73.25,73.26,73.19,73.21,36009.0,66.9239,66.9331,66.8691,66.8874,36009.0
2018-08-24 14:20:00,73.2,73.22,73.14,73.2,50670.0,66.8782,66.8965,66.8234,66.8782,50670.0
2018-08-24 14:30:00,73.21,73.3,73.19,73.27,51198.0,66.8874,66.9696,66.8691,66.9422,51198.0
2018-08-24 14:40:00,73.28,73.32,73.27,73.28,71565.0,66.9513,66.9879,66.9422,66.9513,71565.0
2018-08-24 14:50:00,73.29,73.31,73.23,73.23,37299.0,66.9605,66.9787,66.9057,66.9057,37299.0
2018-08-24 15:00:00,73.24,73.26,73.18,73.19,40989.0,66.9148,66.9331,66.86,66.8691,40989.0
2018-08-24 15:10:00,73.19,73.22,73.18,73.18,56138.0,66.8691,66.8965,66.86,66.86,56138.0
2018-08-24 15:20:00,73.18,73.22,73.15,73.16,60876.0,66.86,66.8965,66.8326,66.8417,60876.0
2018-08-24 15:30:00,73.17,73.21,73.15,73.2,119882.0,66.8508,66.8874,66.8326,66.8782,119882.0
2018-08-24 15:40:00,73.2,73.28,73.16,73.28,203941.0,66.8782,66.9513,66.8417,66.9513,203941.0
2018-08-24 15:50:00,73.27,73.28,73.13,73.22,364455.0,66.9422,66.9513,66.8143,66.8965,364455.0
2018-08-27 09:30:00,73.61,73.68,73.47,73.62,25749.0,67.2528,67.3168,67.1249,67.262,25749.0
2018-08-27 09:40:00,73.64,73.93,73.64,73.87,14321.0,67.2802,67.5452,67.2802,67.4904,14321.0
2018-08-27 09:50:00,73.84,73.87,73.76,73.79,14420.0,67.463,67.4904,67.3899,67.4173,14420.0
2018-08-27 10:00:00,73.8,74.12,73.77,74.1,27214.0,67.4264,67.7188,67.399,67.7005,27214.0
2018-08-27 10:10:00,74.1,74.11,73.95,74.02,30965.0,67.7005,67.7097,67.5635,67.6274,30965.0
2018-08-27 10:20:00,74.01,74.24,74.0,74.11,32197.0,67.6183,67.8284,67.6092,67.7097,32197.0
2018-08-27 10:30:00,74.09,74.11,73.94,73.95,25273.0,67.6914,67.7097,67.5543,67.5635,25273.0
2018-08-27 10:40:00,73.96,74.03,73.95,73.98,42012.0,67.5726,67.6366,67.5635,67.5909,42012.0
2018-08-27 10:50:00,73.98,74.13,73.9,74.13,23251.0,67.5909,67.7279,67.5178,67.7279,23251.0
2018-08-27 11:00:00,74.12,74.26,74.1,74.26,24676.0,67.7188,67.8467,67.7005,67.8467,24676.0
2018-08-27 11:10:00,74.27,74.27,74.17,74.2,18347.0,67.8558,67.8558,67.7645,67.7919,18347.0
2018-08-27 11:20:00,74.19,74.33,74.19,74.24,19180.0,67.7827,67.9107,67.7827,67.8284,19180.0
2018-08-27 11:30:00,74.23,74.37,74.23,74.31,28585.0,67.8193,67.9472,67.8193,67.8924,28585.0
2018-08-27 11:40:00,74.28,74.28,74.23,74.25,21786.0,67.865,67.865,67.8193,67.8376,21786.0
2018-08-27 11:50:00,74.26,74.34,74.24,74.33,26194.0,67.8467,67.9198,67.8284,67.9107,26194.0
2018-08-27 12:00:00,74.33,74.33,74.2,74.23,14732.0,67.9107,67.9107,67.7919,67.8193,14732.0
2018-08-27 12:10:00,74.24,74.24,74.18,74.19,26843.0,67.8284,67.8284,67.7736,67.7827,26843.0
2018-08-27 12:20:00,74.2,74.26,74.18,74.18,12623.0,67.7919,67.8467,67.7736,67.7736,12623.0
2018-08-27 12:30:00,74.19,74.26,74.19,74.23,21963.0,67.7827,67.8467,67.7827,67.8193,21963.0
2018-08-27 12:40:00,74.22,74.25,74.16,74.18,14375.0,67.8102,67.8376,67.7553,67.7736,14375.0
2018-08-27 12:50:00,74.17,74.21,74.13,74.21,19118.0,67.7645,67.801,67.7279,67.801,19118.0
2018-08-27 13:00:00,74.22,74.22,74.12,74.15,16777.0,67.8102,67.8102,67.7188,67.7462,16777.0
2018-08-27 13:10:00,74.14,74.16,74.12,74.14,12966.0,67.7371,67.7553,67.7188,67.7371,12966.0
2018-08-27 13:20:00,74.14,74.14,74.03,74.03,17372.0,67.7371,67.7371,67.6366,67.6366,17372.0
2018-08-27 13:30:00,74.04,74.13,73.95,74.12,172123.0,67.6457,67.7279,67.5635,67.7188,172123.0
2018-08-27 13:40:00,74.11,74.21,74.09,74.18,105200.0,67.7097,67.801,67.6914,67.7736,105200.0
2018-08-27 13:50:00,74.17,74.32,74.14,74.28,125319.0,67.7645,67.9015,67.7371,67.865,125319.0
2018-08-27 14:00:00,74.28,74.33,74.23,74.23,45514.0,67.865,67.9107,67.8193,67.8193,45514.0
2018-08-27 14:10:00,74.25,74.27,74.17,74.19,26669.0,67.8376,67.8558,67.7645,67.7827,26669.0
2018-08-27 14:20:00,74.18,74.2,74.08,74.19,36014.0,67.7736,67.7919,67.6822,67.7827,36014.0
2018-08-27 14:30:00,74.19,74.27,74.18,74.24,48281.0,67.7827,67.8558,67.7736,67.8284,48281.0
2018-08-27 14:40:00,74.24,74.27,74.23,74.25,30381.0,67.8284,67.8558,67.8193,67.8376,30381.0
2018-08-27 14:50:00,74.25,74.28,74.21,74.26,29705.0,67.8376,67.865,67.801,67.8467,29705.0
2018-08-27 15:00:00,74.26,74.3,74.22,74.25,54536.0,67.8467,67.8832,67.8102,67.8376,54536.0
2018-08-27 15:10:00,74.26,74.29,74.23,74.24,46557.0,67.8467,67.8741,67.8193,67.8284,46557.0
2018-08-27 15:20:00,74.24,74.28,74.22,74.27,54942.0,67.8284,67.865,67.8102,67.8558,54942.0
2018-08-27 15:30:00,74.26,74.28,74.19,74.23,63903.0,67.8467,67.865,67.7827,67.8193,63903.0
2018-08-27 15:40:00,74.22,74.25,74.19,74.22,79166.0,67.8102,67.8376,67.7827,67.8102,79166.0
2018-08-27 15:50:00,74.21,74.22,74.05,74.14,256045.0,67.801,67.8102,67.6548,67.7371,256045.0
2018-08-28 09:30:00,74.26,74.55,74.12,74.53,61000.0,67.8467,68.1117,67.7188,68.0934,61000.0
2018-08-28 09:40:00,74.52,74.84,74.51,74.79,63059.0,68.0842,68.3766,68.0751,68.3309,63059.0
2018-08-28 09:50:00,74.81,74.84,74.57,74.75,47740.0,68.3492,68.3766,68.1299,68.2944,47740.0
2018-08-28 10:00:00,74.76,74.83,74.61,74.76,58142.0,68.3035,68.3675,68.1665,68.3035,58142.0
2018-08-28 10:10:00,74.76,74.91,74.72,74.78,55069.0,68.3035,68.4406,68.267,68.3218,55069.0
2018-08-28 10:20:00,74.8,74.8,74.7,74.77,52413.0,68.3401,68.3401,68.2487,68.3127,52413.0
2018-08-28 10:30:00,74.76,74.78,74.65,74.76,41845.0,68.3035,68.3218,68.203,68.3035,41845.0
2018-08-28 10:40:00,74.76,74.8,74.67,74.72,46122.0,68.3035,68.3401,68.2213,68.267,46122.0
2018-08-28 10:50:00,74.72,74.74,74.61,74.68,68077.0,68.267,68.2852,68.1665,68.2304,68077.0
2018-08-28 11:00:00,74.68,74.76,74.61,74.63,50067.0,68.2304,68.3035,68.1665,68.1847,50067.0
2018-08-28 11:10:00,74.62,74.7,74.6,74.67,43580.0,68.1756,68.2487,68.1573,68.2213,43580.0
2018-08-28 11:20:00,74.68,74.69,74.6,74.65,26101.0,68.2304,68.2396,68.1573,68.203,26101.0
2018-08-28 11:30:00,74.65,74.65,74.42,74.43,28493.0,68.203,68.203,67.9929,68.002,28493.0
2018-08-28 11:40:00,74.44,74.5,74.4,74.42,26012.0,68.0112,68.066,67.9746,67.9929,26012.0
2018-08-28 11:50:00,74.42,74.47,74.37,74.38,27093.0,67.9929,68.0386,67.9472,67.9563,27093.0
2018-08-28 12:00:00,74.37,74.45,74.33,74.42,22294.0,67.9472,68.0203,67.9107,67.9929,22294.0
2018-08-28 12:10:00,74.43,74.53,74.43,74.52,92682.0,68.002,68.0934,68.002,68.0842,92682.0
2018-08-28 12:20:00,74.51,74.57,74.47,74.47,57333.0,68.0751,68.1299,68.0386,68.0386,57333.0
2018-08-28 12:30:00,74.48,74.51,74.48,74.51,7839.0,68.0477,68.0751,68.0477,68.0751,7839.0
2018-08-28 12:40:00,74.51,74.51,74.44,74.46,12991.0,68.0751,68.0751,68.0112,68.0294,12991.0
2018-08-28 12:50:00,74.47,74.49,74.43,74.46,14468.0,68.0386,68.0568,68.002,68.0294,14468.0
2018-08-28 13:00:00,74.45,74.45,74.39,74.45,10932.0,68.0203,68.0203,67.9655,68.0203,10932.0
2018-08-28 13:10:00,74.44,74.51,74.4,74.5,72641.0,68.0112,68.0751,67.9746,68.066,72641.0
2018-08-28 13:20:00,74.5,74.5,74.37,74.4,27667.0,68.066,68.066,67.9472,67.9746,27667.0
2018-08-28 13:30:00,74.39,74.46,74.37,74.45,58397.0,67.9655,68.0294,67.9472,68.0203,58397.0
2018-08-28 13:40:00,74.44,74.49,74.44,74.47,15470.0,68.0112,68.0568,68.0112,68.0386,15470.0
2018-08-28 13:50:00,74.47,74.53,74.47,74.53,26031.0,68.0386,68.0934,68.0386,68.0934,26031.0
2018-08-28 14:00:00,74.53,74.55,74.51,74.55,33749.0,68.0934,68.1117,68.0751,68.1117,33749.0
2018-08-28 14:10:00,74.55,74.6,74.54,74.56,55002.0,68.1117,68.1573,68.1025,68.1208,55002.0
2018-08-28 14:20:00,74.56,74.63,74.55,74.62,20999.0,68.1208,68.1847,68.1117,68.1756,20999.0
2018-08-28 14:30:00,74.63,74.63,74.54,74.55,29929.0,68.1847,68.1847,68.1025,68.1117,29929.0
2018-08-28 14:40:00,74.55,74.58,74.52,74.57,24386.0,68.1117,68.1391,68.0842,68.1299,24386.0
2018-08-28 14:50:00,74.58,74.58,74.53,74.58,17382.0,68.1391,68.1391,68.0934,68.1391,17382.0
2018-08-28 15:00:00,74.58,74.62,74.56,74.62,33791.0,68.1391,68.1756,68.1208,68.1756,33791.0
2018-08-28 15:10:00,74.62,74.71,74.62,74.66,47686.0,68.1756,68.2578,68.1756,68.2122,47686.0
2018-08-28 15:20:00,74.67,74.67,74.63,74.65,85535.0,68.2213,68.2213,68.1847,68.203,85535.0
2018-08-28 15:30:00,74.65,74.7,74.63,74.7,96702.0,68.203,68.2487,68.1847,68.2487,96702.0
2018-08-28 15:40:00,74.7,74.7,74.6,74.63,84407.0,68.2487,68.2487,68.1573,68.1847,84407.0
2018-08-28 15:50:00,74.63,74.66,74.56,74.65,211181.0,68.1847,68.2122,68.1208,68.203,211181.0
2018-08-29 09:30:00,74.61,75.04,74.61,75.02,245427.0,68.1665,68.5593,68.1665,68.5411,245427.0
2018-08-29 09:40:00,75.0,75.12,74.99,75.01,100032.0,68.5228,68.6324,68.5137,68.5319,100032.0
2018-08-29 09:50:00,75.02,75.15,74.98,75.1,52239.0,68.5411,68.6598,68.5045,68.6142,52239.0
2018-08-29 10:00:00,75.09,75.24,75.0,75.24,188999.0,68.605,68.7421,68.5228,68.7421,188999.0
2018-08-29 10:10:00,75.24,75.38,75.23,75.36,43485.0,68.7421,68.87,68.7329,68.8517,43485.0
2018-08-29 10:20:00,75.38,75.42,75.31,75.42,21744.0,68.87,68.9065,68.806,68.9065,21744.0
2018-08-29 10:30:00,75.4,75.4,75.21,75.21,10941.0,68.8882,68.8882,68.7147,68.7147,10941.0
2018-08-29 10:40:00,75.22,75.25,75.15,75.16,14035.0,68.7238,68.7512,68.6598,68.669,14035.0
2018-08-29 10:50:00,75.16,75.18,75.05,75.12,28817.0,68.669,68.6872,68.5685,68.6324,28817.0
2018-08-29 11:00:00,75.11,75.13,75.04,75.13,23134.0,68.6233,68.6416,68.5593,68.6416,23134.0
2018-08-29 11:10:00,75.14,75.15,75.09,75.12,10850.0,68.6507,68.6598,68.605,68.6324,10850.0
2018-08-29 11:20:00,75.12,75.16,75.08,75.12,17935.0,68.6324,68.669,68.5959,68.6324,17935.0
2018-08-29 11:30:00,75.13,75.18,75.09,75.16,18716.0,68.6416,68.6872,68.605,68.669,18716.0
2018-08-29 11:40:00,75.16,75.21,75.14,75.21,11373.0,68.669,68.7147,68.6507,68.7147,11373.0
2018-08-29 11:50:00,75.21,75.36,75.21,75.36,16075.0,68.7147,68.8517,68.7147,68.8517,16075.0
2018-08-29 12:00:00,75.35,75.36,75.28,75.31,14645.0,68.8426,68.8517,68.7786,68.806,14645.0
2018-08-29 12:10:00,75.3,75.38,75.28,75.38,31746.0,68.7969,68.87,68.7786,68.87,31746.0
2018-08-29 12:20:00,75.36,75.38,75.28,75.29,7817.0,68.8517,68.87,68.7786,68.7877,7817.0
2018-08-29 12:30:00,75.29,75.29,75.24,75.26,13008.0,68.7877,68.7877,68.7421,68.7603,13008.0
2018-08-29 12:40:00,75.26,75.27,75.2,75.21,8327.0,68.7603,68.7695,68.7055,68.7147,8327.0
2018-08-29 12:50:00,75.2,75.21,75.17,75.2,5698.0,68.7055,68.7147,68.6781,68.7055,5698.0
2018-08-29 13:00:00,75.2,75.22,75.18,75.21,9214.0,68.7055,68.7238,68.6872,68.7147,9214.0
2018-08-29 13:10:00,75.21,75.26,75.2,75.25,20079.0,68.7147,68.7603,68.7055,68.7512,20079.0
2018-08-29 13:20:00,75.23,75.27,75.23,75.27,21431.0,68.7329,68.7695,68.7329,68.7695,21431.0
2018-08-29 13:30:00,75.25,75.29,75.24,75.27,21885.0,68.7512,68.7877,68.7421,68.7695,21885.0
2018-08-29 13:40:00,75.26,75.28,75.25,75.25,26392.0,68.7603,68.7786,68.7512,68.7512,26392.0
2018-08-29 13:50:00,75.25,75.28,75.21,75.25,50023.0,68.7512,68.7786,68.7147,68.7512,50023.0
2018-08-29 14:00:00,75.25,75.32,75.25,75.31,20600.0,68.7512,68.8152,68.7512,68.806,20600.0
2018-08-29 14:10:00,75.32,75.38,75.32,75.35,24317.0,68.8152,68.87,68.8152,68.8426,24317.0
2018-08-29 14:20:00,75.36,75.48,75.35,75.46,53561.0,68.8517,68.9613,68.8426,68.9431,53561.0
2018-08-29 14:30:00,75.47,75.49,75.45,75.47,20241.0,68.9522,68.9705,68.9339,68.9522,20241.0
2018-08-29 14:40:00,75.47,75.51,75.47,75.5,31600.0,68.9522,68.9887,68.9522,68.9796,31600.0
2018-08-29 14:50:00,75.5,75.53,75.48,75.5,25995.0,68.9796,69.007,68.9613,68.9796,25995.0
2018-08-29 15:00:00,75.5,75.52,75.49,75.52,34388.0,68.9796,68.9979,68.9705,68.9979,34388.0
2018-08-29 15:10:00,75.52,75.53,75.49,75.51,14316.0,68.9979,69.007,68.9705,68.9887,14316.0
2018-08-29 15:20:00,75.5,75.56,75.49,75.53,34417.0,68.9796,69.0344,68.9705,69.007,34417.0
2018-08-29 15:30:00,75.53,75.62,75.52,75.62,38413.0,69.007,69.0892,68.9979,69.0892,38413.0
2018-08-29 15:40:00,75.62,75.67,75.59,75.66,92404.0,69.0892,69.1349,69.0618,69.1258,92404.0
2018-08-29 15:50:00,75.67,75.72,75.62,75.65,328260.0,69.1349,69.1806,69.0892,69.1167,328260.0
2018-08-30 09:30:00,75.45,75.69,75.39,75.69,48161.0,68.9339,69.1532,68.8791,69.1532,48161.0
2018-08-30 09:40:00,75.71,75.85,75.69,75.7,43734.0,69.1715,69.2994,69.1532,69.1623,43734.0
2018-08-30 09:50:00,75.69,75.85,75.64,75.85,47529.0,69.1532,69.2994,69.1075,69.2994,47529.0
2018-08-30 10:00:00,75.85,75.87,75.74,75.8,66703.0,69.2994,69.3177,69.1989,69.2537,66703.0
2018-08-30 10:10:00,75.81,75.83,75.77,75.8,297424.0,69.2628,69.2811,69.2263,69.2537,297424.0
2018-08-30 10:20:00,75.79,75.87,75.77,75.85,33526.0,69.2446,69.3177,69.2263,69.2994,33526.0
2018-08-30 10:30:00,75.85,75.93,75.78,75.89,43087.0,69.2994,69.3725,69.2354,69.3359,43087.0
2018-08-30 10:40:00,75.89,75.97,75.87,75.92,44030.0,69.3359,69.409,69.3177,69.3633,44030.0
2018-08-30 10:50:00,75.9,75.93,75.79,75.81,86001.0,69.3451,69.3725,69.2446,69.2628,86001.0
2018-08-30 11:00:00,75.82,75.89,75.76,75.84,37698.0,69.272,69.3359,69.2172,69.2902,37698.0
2018-08-30 11:10:00,75.84,75.9,75.84,75.84,44891.0,69.2902,69.3451,69.2902,69.2902,44891.0
2018-08-30 11:20:00,75.84,75.88,75.83,75.86,45182.0,69.2902,69.3268,69.2811,69.3085,45182.0
2018-08-30 11:30:00,75.85,75.89,75.84,75.86,31864.0,69.2994,69.3359,69.2902,69.3085,31864.0
2018-08-30 11:40:00,75.86,75.89,75.83,75.84,27441.0,69.3085,69.3359,69.2811,69.2902,27441.0
2018-08-30 11:50:00,75.85,75.89,75.83,75.84,23729.0,69.2994,69.3359,69.2811,69.2902,23729.0
2018-08-30 12:00:00,75.82,75.88,75.78,75.79,31483.0,69.272,69.3268,69.2354,69.2446,31483.0
2018-08-30 12:10:00,75.79,75.83,75.77,75.8,23962.0,69.2446,69.2811,69.2263,69.2537,23962.0
2018-08-30 12:20:00,75.81,75.83,75.79,75.8,16215.0,69.2628,69.2811,69.2446,69.2537,16215.0
2018-08-30 12:30:00,75.79,75.82,75.79,75.8,15228.0,69.2446,69.272,69.2446,69.2537,15228.0
2018-08-30 12:40:00,75.8,75.83,75.79,75.8,20706.0,69.2537,69.2811,69.2446,69.2537,20706.0
2018-08-30 12:50:00,75.81,75.83,75.79,75.81,14168.0,69.2628,69.2811,69.2446,69.2628,14168.0
2018-08-30 13:00:00,75.82,75.86,75.82,75.86,11734.0,69.272,69.3085,69.272,69.3085,11734.0
2018-08-30 13:10:00,75.86,75.88,75.84,75.87,10878.0,69.3085,69.3268,69.2902,69.3177,10878.0
2018-08-30 13:20:00,75.87,75.91,75.87,75.89,14946.0,69.3177,69.3542,69.3177,69.3359,14946.0
2018-08-30 13:30:00,75.88,75.93,75.88,75.92,17951.0,69.3268,69.3725,69.3268,69.3633,17951.0
2018-08-30 13:40:00,75.91,75.93,75.88,75.92,13718.0,69.3542,69.3725,69.3268,69.3633,13718.0
2018-08-30 13:50:00,75.91,75.92,75.9,75.92,8566.0,69.3542,69.3633,69.3451,69.3633,8566.0
2018-08-30 14:00:00,75.9,75.93,75.83,75.85,39158.0,69.3451,69.3725,69.2811,69.2994,39158.0
2018-08-30 14:10:00,75.86,75.92,75.7,75.7,60540.0,69.3085,69.3633,69.1623,69.1623,60540.0
2018-08-30 14:20:00,75.69,75.82,75.66,75.79,85793.0,69.1532,69.272,69.1258,69.2446,85793.0
2018-08-30 14:30:00,75.8,75.87,75.78,75.87,30314.0,69.2537,69.3177,69.2354,69.3177,30314.0
2018-08-30 14:40:00,75.87,75.88,75.79,75.82,27018.0,69.3177,69.3268,69.2446,69.272,27018.0
2018-08-30 14:50:00,75.82,75.82,75.75,75.78,53576.0,69.272,69.272,69.208,69.2354,53576.0
2018-08-30 15:00:00,75.78,75.79,75.63,75.71,50304.0,69.2354,69.2446,69.0984,69.1715,50304.0
2018-08-30 15:10:00,75.7,75.8,75.7,75.78,74359.0,69.1623,69.2537,69.1623,69.2354,74359.0
2018-08-30 15:20:00,75.79,75.83,75.76,75.81,53542.0,69.2446,69.2811,69.2172,69.2628,53542.0
2018-08-30 15:30:00,75.81,75.83,75.69,75.75,63537.0,69.2628,69.2811,69.1532,69.208,63537.0
2018-08-30 15:40:00,75.75,75.78,75.68,75.7,103139.0,69.208,69.2354,69.1441,69.1623,103139.0
2018-08-30 15:50:00,75.7,75.79,75.69,75.76,216997.0,69.1623,69.2446,69.1532,69.2172,216997.0
2018-08-31 09:30:00,75.53,75.81,75.41,75.77,27844.0,69.007,69.2628,68.8974,69.2263,27844.0
2018-08-31 09:40:00,75.75,75.83,75.64,75.75,27624.0,69.208,69.2811,69.1075,69.208,27624.0
2018-08-31 09:50:00,75.76,75.81,75.71,75.81,16589.0,69.2172,69.2628,69.1715,69.2628,16589.0
2018-08-31 10:00:00,75.83,75.85,75.71,75.72,34109.0,69.2811,69.2994,69.1715,69.1806,34109.0
2018-08-31 10:10:00,75.72,75.94,75.72,75.93,20095.0,69.1806,69.3816,69.1806,69.3725,20095.0
2018-08-31 10:20:00,75.94,75.97,75.8,75.84,16335.0,69.3816,69.409,69.2537,69.2902,16335.0
2018-08-31 10:30:00,75.84,75.85,75.78,75.82,15104.0,69.2902,69.2994,69.2354,69.272,15104.0
2018-08-31 10:40:00,75.84,75.86,75.75,75.75,13159.0,69.2902,69.3085,69.208,69.208,13159.0
2018-08-31 10:50:00,75.76,75.82,75.74,75.79,23386.0,69.2172,69.272,69.1989,69.2446,23386.0
2018-08-31 11:00:00,75.8,75.89,75.78,75.82,15428.0,69.2537,69.3359,69.2354,69.272,15428.0
2018-08-31 11:10:00,75.81,75.83,75.76,75.78,12664.0,69.2628,69.2811,69.2172,69.2354,12664.0
2018-08-31 11:20:00,75.79,75.79,75.72,75.73,32584.0,69.2446,69.2446,69.1806,69.1897,32584.0
2018-08-31 11:30:00,75.73,75.78,75.7,75.76,30753.0,69.1897,69.2354,69.1623,69.2172,30753.0
2018-08-31 11:40:00,75.77,75.78,75.71,75.73,18146.0,69.2263,69.2354,69.1715,69.1897,18146.0
2018-08-31 11:50:00,75.73,75.77,75.7,75.73,17531.0,69.1897,69.2263,69.1623,69.1897,17531.0
2018-08-31 12:00:00,75.71,75.75,75.66,75.71,61306.0,69.1715,69.208,69.1258,69.1715,61306.0
2018-08-31 12:10:00,75.72,75.73,75.68,75.7,23753.0,69.1806,69.1897,69.1441,69.1623,23753.0
2018-08-31 12:20:00,75.7,75.75,75.66,75.74,26198.0,69.1623,69.208,69.1258,69.1989,26198.0
2018-08-31 12:30:00,75.73,75.75,75.65,75.71,30634.0,69.1897,69.208,69.1167,69.1715,30634.0
2018-08-31 12:40:00,75.72,75.78,75.71,75.77,19854.0,69.1806,69.2354,69.1715,69.2263,19854.0
2018-08-31 12:50:00,75.77,75.89,75.76,75.89,16268.0,69.2263,69.3359,69.2172,69.3359,16268.0
2018-08-31 13:00:00,75.89,75.96,75.87,75.96,24222.0,69.3359,69.3999,69.3177,69.3999,24222.0
2018-08-31 13:10:00,75.96,76.0,75.93,75.99,20090.0,69.3999,69.4364,69.3725,69.4273,20090.0
2018-08-31 13:20:00,75.98,76.04,75.98,76.03,24958.0,69.4182,69.473,69.4182,69.4638,24958.0
2018-08-31 13:30:00,76.02,76.09,75.99,76.03,24236.0,69.4547,69.5187,69.4273,69.4638,24236.0
2018-08-31 13:40:00,76.03,76.03,75.99,76.03,13344.0,69.4638,69.4638,69.4273,69.4638,13344.0
2018-08-31 13:50:00,76.03,76.03,75.99,76.0,19532.0,69.4638,69.4638,69.4273,69.4364,19532.0
2018-08-31 14:00:00,76.0,76.03,75.95,76.02,26801.0,69.4364,69.4638,69.3907,69.4547,26801.0
2018-08-31 14:10:00,76.02,76.02,75.97,75.98,35890.0,69.4547,69.4547,69.409,69.4182,35890.0
2018-08-31 14:20:00,75.98,76.05,75.98,76.03,35366.0,69.4182,69.4821,69.4182,69.4638,35366.0
2018-08-31 14:30:00,76.03,76.04,76.0,76.02,21592.0,69.4638,69.473,69.4364,69.4547,21592.0
2018-08-31 14:40:00,76.03,76.06,76.01,76.05,23885.0,69.4638,69.4912,69.4456,69.4821,23885.0
2018-08-31 14:50:00,76.06,76.08,76.0,76.01,25507.0,69.4912,69.5095,69.4364,69.4456,25507.0
2018-08-31 15:00:00,76.01,76.1,76.01,76.08,25732.0,69.4456,69.5278,69.4456,69.5095,25732.0
2018-08-31 15:10:00,76.08,76.17,76.08,76.15,28979.0,69.5095,69.5917,69.5095,69.5735,28979.0
2018-08-31 15:20:00,76.15,76.15,76.06,76.06,49146.0,69.5735,69.5735,69.4912,69.4912,49146.0
2018-08-31 15:30:00,76.07,76.21,76.05,76.16,79835.0,69.5004,69.6283,69.4821,69.5826,79835.0
2018-08-31 15:40:00,76.15,76.22,76.12,76.14,105846.0,69.5735,69.6374,69.5461,69.5643,105846.0
2018-08-31 15:50:00,76.14,76.31,76.13,76.23,252362.0,69.5643,69.7197,69.5552,69.6466,252362.0
2018-09-04 09:30:00,76.31,76.37,76.09,76.27,64753.0,69.7197,69.7745,69.5187,69.6831,64753.0
2018-09-04 09:40:00,76.28,76.28,76.13,76.16,23947.0,69.6922,69.6922,69.5552,69.5826,23947.0
2018-09-04 09:50:00,76.19,76.31,76.18,76.26,59444.0,69.61,69.7197,69.6009,69.674,59444.0
2018-09-04 10:00:00,76.29,76.59,76.26,76.49,40140.0,69.7014,69.9755,69.674,69.8841,40140.0
2018-09-04 10:10:00,76.48,76.57,76.47,76.51,28018.0,69.875,69.9572,69.8658,69.9024,28018.0
2018-09-04 10:20:00,76.53,76.7,76.53,76.6,55760.0,69.9207,70.076,69.9207,69.9846,55760.0
2018-09-04 10:30:00,76.61,76.76,76.54,76.74,32060.0,69.9937,70.1308,69.9298,70.1125,32060.0
2018-09-04 10:40:00,76.71,76.87,76.66,76.83,237129.0,70.0851,70.2313,70.0394,70.1947,237129.0
2018-09-04 10:50:00,76.85,76.89,76.76,76.85,52941.0,70.213,70.2496,70.1308,70.213,52941.0
2018-09-04 11:00:00,76.84,76.9,76.8,76.87,49586.0,70.2039,70.2587,70.1673,70.2313,49586.0
2018-09-04 11:10:00,76.87,77.04,76.86,77.04,49414.0,70.2313,70.3866,70.2222,70.3866,49414.0
2018-09-04 11:20:00,77.04,77.08,76.99,77.03,47121.0,70.3866,70.4232,70.3409,70.3775,47121.0
2018-09-04 11:30:00,77.01,77.12,76.98,77.11,32796.0,70.3592,70.4597,70.3318,70.4506,32796.0
2018-09-04 11:40:00,77.12,77.21,77.01,77.19,234324.0,70.4597,70.5419,70.3592,70.5237,234324.0
2018-09-04 11:50:00,77.19,77.22,77.1,77.2,116404.0,70.5237,70.5511,70.4414,70.5328,116404.0
2018-09-04 12:00:00,77.2,77.22,77.12,77.12,66759.0,70.5328,70.5511,70.4597,70.4597,66759.0
2018-09-04 12:10:00,77.11,77.15,77.02,77.13,45762.0,70.4506,70.4871,70.3683,70.4688,45762.0
2018-09-04 12:20:00,77.13,77.13,76.98,77.06,59240.0,70.4688,70.4688,70.3318,70.4049,59240.0
2018-09-04 12:30:00,77.06,77.1,77.02,77.03,55698.0,70.4049,70.4414,70.3683,70.3775,55698.0
2018-09-04 12:40:00,77.04,77.11,77.04,77.1,39532.0,70.3866,70.4506,70.3866,70.4414,39532.0
2018-09-04 12:50:00,77.09,77.09,77.0,77.02,36038.0,70.4323,70.4323,70.3501,70.3683,36038.0
2018-09-04 13:00:00,77.02,77.06,77.0,77.01,76038.0,70.3683,70.4049,70.3501,70.3592,76038.0
2018-09-04 13:10:00,77.01,77.02,76.96,76.98,41053.0,70.3592,70.3683,70.3135,70.3318,41053.0
2018-09-04 13:20:00,76.99,77.06,76.97,77.05,30846.0,70.3409,70.4049,70.3227,70.3957,30846.0
2018-09-04 13:30:00,77.06,77.11,77.04,77.05,24692.0,70.4049,70.4506,70.3866,70.3957,24692.0
2018-09-04 13:40:00,77.04,77.18,77.03,77.17,23769.0,70.3866,70.5145,70.3775,70.5054,23769.0
2018-09-04 13:50:00,77.17,77.21,77.09,77.12,52897.0,70.5054,70.5419,70.4323,70.4597,52897.0
2018-09-04 14:00:00,77.13,77.18,77.11,77.12,23629.0,70.4688,70.5145,70.4506,70.4597,23629.0
2018-09-04 14:10:00,77.11,77.19,77.09,77.19,17493.0,70.4506,70.5237,70.4323,70.5237,17493.0
2018-09-04 14:20:00,77.19,77.23,77.16,77.16,20565.0,70.5237,70.5602,70.4962,70.4962,20565.0
2018-09-04 14:30:00,77.16,77.19,77.16,77.18,18470.0,70.4962,70.5237,70.4962,70.5145,18470.0
2018-09-04 14:40:00,77.18,77.22,77.15,77.17,31770.0,70.5145,70.5511,70.4871,70.5054,31770.0
2018-09-04 14:50:00,77.17,77.26,77.17,77.23,30901.0,70.5054,70.5876,70.5054,70.5602,30901.0
2018-09-04 15:00:00,77.23,77.27,77.18,77.27,27056.0,70.5602,70.5967,70.5145,70.5967,27056.0
2018-09-04 15:10:00,77.27,77.27,77.13,77.14,40205.0,70.5967,70.5967,70.4688,70.478,40205.0
2018-09-04 15:20:00,77.14,77.18,77.11,77.12,42263.0,70.478,70.5145,70.4506,70.4597,42263.0
2018-09-04 15:30:00,77.12,77.19,77.09,77.19,53389.0,70.4597,70.5237,70.4323,70.5237,53389.0
2018-09-04 15:40:00,77.19,77.2,77.12,77.19,95269.0,70.5237,70.5328,70.4597,70.5237,95269.0
2018-09-04 15:50:00,77.19,77.36,77.12,77.34,259179.0,70.5237,70.679,70.4597,70.6607,259179.0
2018-09-05 09:30:00,77.54,77.81,77.47,77.65,70319.0,70.8434,71.0901,70.7795,70.9439,70319.0
2018-09-05 09:40:00,77.63,77.67,77.55,77.6,142305.0,70.9257,70.9622,70.8526,70.8982,142305.0
2018-09-05 09:50:00,77.61,77.72,77.56,77.67,170100.0,70.9074,71.0079,70.8617,70.9622,170100.0
2018-09-05 10:00:00,77.65,77.78,77.58,77.73,119002.0,70.9439,71.0627,70.88,71.017,119002.0
2018-09-05 10:10:00,77.72,77.75,77.56,77.56,126085.0,71.0079,71.0353,70.8617,70.8617,126085.0
2018-09-05 10:20:00,77.56,77.56,77.38,77.49,131312.0,70.8617,70.8617,70.6972,70.7977,131312.0
2018-09-05 10:30:00,77.5,77.5,77.3,77.32,253207.0,70.8069,70.8069,70.6242,70.6424,253207.0
2018-09-05 10:40:00,77.32,77.38,77.18,77.37,49626.0,70.6424,70.6972,70.5145,70.6881,49626.0
2018-09-05 10:50:00,77.35,77.39,77.2,77.25,40769.0,70.6698,70.7064,70.5328,70.5785,40769.0
2018-09-05 11:00:00,77.26,77.3,77.18,77.22,65159.0,70.5876,70.6242,70.5145,70.5511,65159.0
2018-09-05 11:10:00,77.21,77.23,77.13,77.2,74035.0,70.5419,70.5602,70.4688,70.5328,74035.0
2018-09-05 11:20:00,77.21,77.32,77.19,77.28,60171.0,70.5419,70.6424,70.5237,70.6059,60171.0
2018-09-05 11:30:00,77.28,77.36,77.27,77.33,70859.0,70.6059,70.679,70.5967,70.6516,70859.0
2018-09-05 11:40:00,77.33,77.39,77.32,77.34,113941.0,70.6516,70.7064,70.6424,70.6607,113941.0
2018-09-05 11:50:00,77.34,77.34,77.18,77.19,145944.0,70.6607,70.6607,70.5145,70.5237,145944.0
2018-09-05 12:00:00,77.19,77.2,76.98,77.0,49494.0,70.5237,70.5328,70.3318,70.3501,49494.0
2018-09-05 12:10:00,77.0,77.01,76.93,77.0,51773.0,70.3501,70.3592,70.2861,70.3501,51773.0
2018-09-05 12:20:00,77.0,77.04,76.95,77.0,41402.0,70.3501,70.3866,70.3044,70.3501,41402.0
2018-09-05 12:30:00,77.01,77.08,76.99,77.0,83784.0,70.3592,70.4232,70.3409,70.3501,83784.0
2018-09-05 12:40:00,77.02,77.06,76.96,77.02,30297.0,70.3683,70.4049,70.3135,70.3683,30297.0
2018-09-05 12:50:00,77.01,77.04,76.96,76.97,31376.0,70.3592,70.3866,70.3135,70.3227,31376.0
2018-09-05 13:00:00,76.96,77.01,76.95,76.98,36475.0,70.3135,70.3592,70.3044,70.3318,36475.0
2018-09-05 13:10:00,76.98,77.01,76.96,76.96,27261.0,70.3318,70.3592,70.3135,70.3135,27261.0
2018-09-05 13:20:00,76.96,77.0,76.96,76.98,33952.0,70.3135,70.3501,70.3135,70.3318,33952.0
2018-09-05 13:30:00,76.97,77.01,76.88,76.89,35638.0,70.3227,70.3592,70.2404,70.2496,35638.0
2018-09-05 13:40:00,76.89,76.93,76.85,76.87,21083.0,70.2496,70.2861,70.213,70.2313,21083.0
2018-09-05 13:50:00,76.86,76.92,76.86,76.9,68558.0,70.2222,70.277,70.2222,70.2587,68558.0
2018-09-05 14:00:00,76.9,76.91,76.85,76.88,31278.0,70.2587,70.2678,70.213,70.2404,31278.0
2018-09-05 14:10:00,76.89,76.93,76.85,76.89,35773.0,70.2496,70.2861,70.213,70.2496,35773.0
2018-09-05 14:20:00,76.88,76.89,76.79,76.79,67686.0,70.2404,70.2496,70.1582,70.1582,67686.0
2018-09-05 14:30:00,76.79,76.79,76.68,76.71,58650.0,70.1582,70.1582,70.0577,70.0851,58650.0
2018-09-05 14:40:00,76.72,76.72,76.67,76.68,60772.0,70.0942,70.0942,70.0486,70.0577,60772.0
2018-09-05 14:50:00,76.68,76.73,76.63,76.72,29044.0,70.0577,70.1034,70.012,70.0942,29044.0
2018-09-05 15:00:00,76.71,76.83,76.71,76.83,52420.0,70.0851,70.1947,70.0851,70.1947,52420.0
2018-09-05 15:10:00,76.82,76.94,76.79,76.92,47074.0,70.1856,70.2952,70.1582,70.277,47074.0
2018-09-05 15:20:00,76.92,76.94,76.87,76.89,47193.0,70.277,70.2952,70.2313,70.2496,47193.0
2018-09-05 15:30:00,76.89,76.94,76.82,76.82,118134.0,70.2496,70.2952,70.1856,70.1856,118134.0
2018-09-05 15:40:00,76.83,76.83,76.63,76.64,116440.0,70.1947,70.1947,70.012,70.0212,116440.0
2018-09-05 15:50:00,76.62,76.75,76.58,76.71,305073.0,70.0029,70.1217,69.9663,70.0851,305073.0
2018-09-06 09:30:00,76.7,76.9,76.45,76.46,87940.0,70.076,70.2587,69.8476,69.8567,87940.0
2018-09-06 09:40:00,76.5,76.66,76.34,76.64,52150.0,69.8932,70.0394,69.7471,70.0212,52150.0
2018-09-06 09:50:00,76.62,76.71,76.33,76.6,65864.0,70.0029,70.0851,69.7379,69.9846,65864.0
2018-09-06 10:00:00,76.59,76.66,76.47,76.63,36456.0,69.9755,70.0394,69.8658,70.012,36456.0
2018-09-06 10:10:00,76.63,76.64,76.49,76.6,43805.0,70.012,70.0212,69.8841,69.9846,43805.0
2018-09-06 10:20:00,76.61,76.67,76.54,76.64,48086.0,69.9937,70.0486,69.9298,70.0212,48086.0
2018-09-06 10:30:00,76.62,76.62,76.49,76.59,36461.0,70.0029,70.0029,69.8841,69.9755,36461.0
2018-09-06 10:40:00,76.6,76.69,76.5,76.52,25957.0,69.9846,70.0668,69.8932,69.9115,25957.0
2018-09-06 10:50:00,76.54,76.73,76.49,76.69,66299.0,69.9298,70.1034,69.8841,70.0668,66299.0
2018-09-06 11:00:00,76.69,76.77,76.55,76.6,21308.0,70.0668,70.1399,69.9389,69.9846,21308.0
2018-09-06 11:10:00,76.62,76.68,76.55,76.55,23923.0,70.0029,70.0577,69.9389,69.9389,23923.0
2018-09-06 11:20:00,76.56,76.65,76.51,76.55,58905.0,69.9481,70.0303,69.9024,69.9389,58905.0
2018-09-06 11:30:00,76.56,76.64,76.53,76.59,28384.0,69.9481,70.0212,69.9207,69.9755,28384.0
2018-09-06 11:40:00,76.6,76.75,76.54,76.74,18794.0,69.9846,70.1217,69.9298,70.1125,18794.0
2018-09-06 11:50:00,76.74,76.96,76.74,76.89,27908.0,70.1125,70.3135,70.1125,70.2496,27908.0
2018-09-06 12:00:00,76.9,76.95,76.85,76.95,15940.0,70.2587,70.3044,70.213,70.3044,15940.0
2018-09-06 12:10:00,76.94,76.98,76.91,76.92,13276.0,70.2952,70.3318,70.2678,70.277,13276.0
2018-09-06 12:20:00,76.92,76.93,76.84,76.84,12935.0,70.277,70.2861,70.2039,70.2039,12935.0
2018-09-06 12:30:00,76.84,76.89,76.84,76.84,13185.0,70.2039,70.2496,70.2039,70.2039,13185.0
2018-09-06 12:40:00,76.84,77.01,76.83,77.01,17475.0,70.2039,70.3592,70.1947,70.3592,17475.0
2018-09-06 12:50:00,77.0,77.01,76.94,76.96,15894.0,70.3501,70.3592,70.2952,70.3135,15894.0
2018-09-06 13:00:00,76.96,77.11,76.93,77.1,175973.0,70.3135,70.4506,70.2861,70.4414,175973.0
2018-09-06 13:10:00,77.09,77.17,77.03,77.17,29461.0,70.4323,70.5054,70.3775,70.5054,29461.0
2018-09-06 13:20:00,77.17,77.29,77.14,77.24,19946.0,70.5054,70.615,70.478,70.5693,19946.0
2018-09-06 13:30:00,77.24,77.29,77.19,77.27,36593.0,70.5693,70.615,70.5237,70.5967,36593.0
2018-09-06 13:40:00,77.25,77.33,77.25,77.3,26666.0,70.5785,70.6516,70.5785,70.6242,26666.0
2018-09-06 13:50:00,77.29,77.31,77.2,77.2,20360.0,70.615,70.6333,70.5328,70.5328,20360.0
2018-09-06 14:00:00,77.21,77.29,77.18,77.23,25359.0,70.5419,70.615,70.5145,70.5602,25359.0
2018-09-06 14:10:00,77.23,77.28,77.17,77.24,31305.0,70.5602,70.6059,70.5054,70.5693,31305.0
2018-09-06 14:20:00,77.24,77.26,77.19,77.26,22521.0,70.5693,70.5876,70.5237,70.5876,22521.0
2018-09-06 14:30:00,77.26,77.36,77.26,77.34,43810.0,70.5876,70.679,70.5876,70.6607,43810.0
2018-09-06 14:40:00,77.34,77.42,77.31,77.41,46283.0,70.6607,70.7338,70.6333,70.7247,46283.0
2018-09-06 14:50:00,77.41,77.44,77.31,77.31,35578.0,70.7247,70.7521,70.6333,70.6333,35578.0
2018-09-06 15:00:00,77.31,77.5,77.3,77.5,54996.0,70.6333,70.8069,70.6242,70.8069,54996.0
2018-09-06 15:10:00,77.51,77.53,77.43,77.43,38919.0,70.816,70.8343,70.7429,70.7429,38919.0
2018-09-06 15:20:00,77.43,77.55,77.43,77.5,186489.0,70.7429,70.8526,70.7429,70.8069,186489.0
2018-09-06 15:30:00,77.5,77.52,77.36,77.38,131607.0,70.8069,70.8252,70.679,70.6972,131607.0
2018-09-06 15:40:00,77.37,77.46,77.33,77.43,96036.0,70.6881,70.7703,70.6516,70.7429,96036.0
2018-09-06 15:50:00,77.42,77.54,77.37,77.37,314370.0,70.7338,70.8434,70.6881,70.6881,314370.0
2018-09-07 09:30:00,77.49,77.49,77.18,77.43,42572.0,70.7977,70.7977,70.5145,70.7429,42572.0
2018-09-07 09:40:00,77.42,77.5,77.35,77.39,39568.0,70.7338,70.8069,70.6698,70.7064,39568.0
2018-09-07 09:50:00,77.41,77.52,77.36,77.43,74032.0,70.7247,70.8252,70.679,70.7429,74032.0
2018-09-07 10:00:00,77.43,77.74,77.42,77.74,33121.0,70.7429,71.0262,70.7338,71.0262,33121.0
2018-09-07 10:10:00,77.72,77.75,77.61,77.64,21110.0,71.0079,71.0353,70.9074,70.9348,21110.0
2018-09-07 10:20:00,77.64,77.89,77.62,77.83,33917.0,70.9348,71.1632,70.9165,71.1084,33917.0
2018-09-07 10:30:00,77.81,77.82,77.63,77.67,27465.0,71.0901,71.0992,70.9257,70.9622,27465.0
2018-09-07 10:40:00,77.68,77.88,77.67,77.85,29601.0,70.9713,71.1541,70.9622,71.1267,29601.0
2018-09-07 10:50:00,77.85,77.87,77.78,77.8,27667.0,71.1267,71.1449,71.0627,71.081,27667.0
2018-09-07 11:00:00,77.8,77.85,77.72,77.84,43789.0,71.081,71.1267,71.0079,71.1175,43789.0
2018-09-07 11:10:00,77.81,77.86,77.78,77.79,23755.0,71.0901,71.1358,71.0627,71.0718,23755.0
2018-09-07 11:20:00,77.79,77.86,77.79,77.86,25309.0,71.0718,71.1358,71.0718,71.1358,25309.0
2018-09-07 11:30:00,77.87,77.95,77.81,77.93,22910.0,71.1449,71.218,71.0901,71.1998,22910.0
2018-09-07 11:40:00,77.94,77.96,77.88,77.89,13751.0,71.2089,71.2272,71.1541,71.1632,13751.0
2018-09-07 11:50:00,77.89,77.93,77.86,77.9,46057.0,71.1632,71.1998,71.1358,71.1723,46057.0
2018-09-07 12:00:00,77.9,77.91,77.72,77.8,78495.0,71.1723,71.1815,71.0079,71.081,78495.0
2018-09-07 12:10:00,77.8,77.87,77.75,77.85,37761.0,71.081,71.1449,71.0353,71.1267,37761.0
2018-09-07 12:20:00,77.85,77.91,77.82,77.85,26116.0,71.1267,71.1815,71.0992,71.1267,26116.0
2018-09-07 12:30:00,77.86,77.95,77.85,77.87,37997.0,71.1358,71.218,71.1267,71.1449,37997.0
2018-09-07 12:40:00,77.86,77.88,77.71,77.8,46020.0,71.1358,71.1541,70.9987,71.081,46020.0
2018-09-07 12:50:00,77.81,77.89,77.81,77.86,17786.0,71.0901,71.1632,71.0901,71.1358,17786.0
2018-09-07 13:00:00,77.85,77.88,77.81,77.82,28271.0,71.1267,71.1541,71.0901,71.0992,28271.0
2018-09-07 13:10:00,77.83,77.84,77.76,77.78,20106.0,71.1084,71.1175,71.0444,71.0627,20106.0
2018-09-07 13:20:00,77.79,77.92,77.77,77.92,16427.0,71.0718,71.1906,71.0536,71.1906,16427.0
2018-09-07 13:30:00,77.92,77.93,77.84,77.86,29737.0,71.1906,71.1998,71.1175,71.1358,29737.0
2018-09-07 13:40:00,77.84,77.92,77.83,77.91,22698.0,71.1175,71.1906,71.1084,71.1815,22698.0
2018-09-07 13:50:00,77.9,77.94,77.86,77.88,22153.0,71.1723,71.2089,71.1358,71.1541,22153.0
2018-09-07 14:00:00,77.88,77.92,77.85,77.9,26775.0,71.1541,71.1906,71.1267,71.1723,26775.0
2018-09-07 14:10:00,77.89,77.96,77.88,77.92,22451.0,71.1632,71.2272,71.1541,71.1906,22451.0
2018-09-07 14:20:00,77.92,77.99,77.9,77.98,18021.0,71.1906,71.2546,71.1723,71.2454,18021.0
2018-09-07 14:30:00,77.98,77.99,77.9,77.92,21684.0,71.2454,71.2546,71.1723,71.1906,21684.0
2018-09-07 14:40:00,77.92,77.95,77.91,77.92,18100.0,71.1906,71.218,71.1815,71.1906,18100.0
2018-09-07 14:50:00,77.93,77.96,77.87,77.94,25212.0,71.1998,71.2272,71.1449,71.2089,25212.0
2018-09-07 15:00:00,77.93,77.94,77.88,77.9,24642.0,71.1998,71.2089,71.1541,71.1723,24642.0
2018-09-07 15:10:00,77.9,77.95,77.88,77.9,22356.0,71.1723,71.218,71.1541,71.1723,22356.0
2018-09-07 15:20:00,77.91,77.92,77.85,77.89,44204.0,71.1815,71.1906,71.1267,71.1632,44204.0
2018-09-07 15:30:00,77.89,77.94,77.88,77.91,49680.0,71.1632,71.2089,71.1541,71.1815,49680.0
2018-09-07 15:40:00,77.9,77.94,77.87,77.89,102882.0,71.1723,71.2089,71.1449,71.1632,102882.0
2018-09-07 15:50:00,77.88,77.94,77.81,77.85,311951.0,71.1541,71.2089,71.0901,71.1267,311951.0
2018-09-10 09:30:00,78.17,78.2,77.79,77.88,47398.0,71.419,71.4464,71.0718,71.1541,47398.0
2018-09-10 09:40:00,77.9,78.01,77.82,78.01,12912.0,71.1723,71.2728,71.0992,71.2728,12912.0
2018-09-10 09:50:00,78.02,78.18,77.97,78.13,37703.0,71.282,71.4282,71.2363,71.3825,37703.0
2018-09-10 10:00:00,78.08,78.09,77.91,78.05,22604.0,71.3368,71.3459,71.1815,71.3094,22604.0
2018-09-10 10:10:00,78.05,78.05,77.96,78.03,62275.0,71.3094,71.3094,71.2272,71.2911,62275.0
2018-09-10 10:20:00,78.02,78.04,77.98,77.99,33476.0,71.282,71.3003,71.2454,71.2546,33476.0
2018-09-10 10:30:00,78.0,78.12,77.98,78.11,50033.0,71.2637,71.3733,71.2454,71.3642,50033.0
2018-09-10 10:40:00,78.11,78.13,78.06,78.1,18434.0,71.3642,71.3825,71.3185,71.3551,18434.0
2018-09-10 10:50:00,78.09,78.15,78.08,78.11,54461.0,71.3459,71.4008,71.3368,71.3642,54461.0
2018-09-10 11:00:00,78.11,78.16,78.03,78.13,128172.0,71.3642,71.4099,71.2911,71.3825,128172.0
2018-09-10 11:10:00,78.14,78.24,78.14,78.22,35740.0,71.3916,71.483,71.3916,71.4647,35740.0
2018-09-10 11:20:00,78.21,78.23,78.18,78.22,32852.0,71.4556,71.4738,71.4282,71.4647,32852.0
2018-09-10 11:30:00,78.23,78.25,78.15,78.2,30535.0,71.4738,71.4921,71.4008,71.4464,30535.0
2018-09-10 11:40:00,78.2,78.4,78.17,78.34,56128.0,71.4464,71.6292,71.419,71.5743,56128.0
2018-09-10 11:50:00,78.34,78.47,78.33,78.43,33342.0,71.5743,71.6931,71.5652,71.6566,33342.0
2018-09-10 12:00:00,78.42,78.44,78.33,78.41,62613.0,71.6474,71.6657,71.5652,71.6383,62613.0
2018-09-10 12:10:00,78.4,78.4,78.28,78.28,19466.0,71.6292,71.6292,71.5195,71.5195,19466.0
2018-09-10 12:20:00,78.28,78.28,78.06,78.08,61412.0,71.5195,71.5195,71.3185,71.3368,61412.0
2018-09-10 12:30:00,78.08,78.17,78.08,78.13,23738.0,71.3368,71.419,71.3368,71.3825,23738.0
2018-09-10 12:40:00,78.14,78.16,78.11,78.13,16309.0,71.3916,71.4099,71.3642,71.3825,16309.0
2018-09-10 12:50:00,78.13,78.13,78.08,78.11,11054.0,71.3825,71.3825,71.3368,71.3642,11054.0
2018-09-10 13:00:00,78.11,78.12,78.05,78.09,20115.0,71.3642,71.3733,71.3094,71.3459,20115.0
2018-09-10 13:10:00,78.09,78.14,78.08,78.12,16337.0,71.3459,71.3916,71.3368,71.3733,16337.0
2018-09-10 13:20:00,78.13,78.16,78.12,78.15,18968.0,71.3825,71.4099,71.3733,71.4008,18968.0
2018-09-10 13:30:00,78.16,78.16,78.08,78.1,20706.0,71.4099,71.4099,71.3368,71.3551,20706.0
2018-09-10 13:40:00,78.09,78.12,78.05,78.06,14749.0,71.3459,71.3733,71.3094,71.3185,14749.0
2018-09-10 13:50:00,78.05,78.11,78.05,78.11,14832.0,71.3094,71.3642,71.3094,71.3642,14832.0
2018-09-10 14:00:00,78.12,78.12,78.07,78.1,25025.0,71.3733,71.3733,71.3277,71.3551,25025.0
2018-09-10 14:10:00,78.1,78.13,78.09,78.12,16862.0,71.3551,71.3825,71.3459,71.3733,16862.0
2018-09-10 14:20:00,78.12,78.12,78.02,78.09,31242.0,71.3733,71.3733,71.282,71.3459,31242.0
2018-09-10 14:30:00,78.09,78.1,78.06,78.09,25869.0,71.3459,71.3551,71.3185,71.3459,25869.0
2018-09-10 14:40:00,78.09,78.13,78.07,78.11,13041.0,71.3459,71.3825,71.3277,71.3642,13041.0
2018-09-10 14:50:00,78.11,78.12,78.06,78.11,30575.0,71.3642,71.3733,71.3185,71.3642,30575.0
2018-09-10 15:00:00,78.12,78.15,78.11,78.14,26404.0,71.3733,71.4008,71.3642,71.3916,26404.0
2018-09-10 15:10:00,78.14,78.14,78.05,78.07,30216.0,71.3916,71.3916,71.3094,71.3277,30216.0
2018-09-10 15:20:00,78.06,78.11,78.04,78.06,56643.0,71.3185,71.3642,71.3003,71.3185,56643.0
2018-09-10 15:30:00,78.06,78.06,77.99,78.02,54291.0,71.3185,71.3185,71.2546,71.282,54291.0
2018-09-10 15:40:00,78.02,78.07,77.97,78.05,75171.0,71.282,71.3277,71.2363,71.3094,75171.0
2018-09-10 15:50:00,78.05,78.06,77.99,78.01,235704.0,71.3094,71.3185,71.2546,71.2728,235704.0
2018-09-11 09:30:00,77.93,77.97,77.72,77.87,72237.0,71.1998,71.2363,71.0079,71.1449,72237.0
2018-09-11 09:40:00,77.89,78.23,77.88,78.15,28553.0,71.1632,71.4738,71.1541,71.4008,28553.0
2018-09-11 09:50:00,78.15,78.19,78.0,78.05,28288.0,71.4008,71.4373,71.2637,71.3094,28288.0
2018-09-11 10:00:00,78.03,78.06,77.98,78.04,31508.0,71.2911,71.3185,71.2454,71.3003,31508.0
2018-09-11 10:10:00,78.04,78.1,77.98,78.09,21817.0,71.3003,71.3551,71.2454,71.3459,21817.0
2018-09-11 10:20:00,78.1,78.17,78.07,78.15,32812.0,71.3551,71.419,71.3277,71.4008,32812.0
2018-09-11 10:30:00,78.14,78.14,78.01,78.03,50731.0,71.3916,71.3916,71.2728,71.2911,50731.0
2018-09-11 10:40:00,78.02,78.05,77.87,77.87,76977.0,71.282,71.3094,71.1449,71.1449,76977.0
2018-09-11 10:50:00,77.86,78.0,77.86,77.95,36705.0,71.1358,71.2637,71.1358,71.218,36705.0
2018-09-11 11:00:00,77.94,78.02,77.9,78.0,29356.0,71.2089,71.282,71.1723,71.2637,29356.0
2018-09-11 11:10:00,78.01,78.02,77.87,77.9,13304.0,71.2728,71.282,71.1449,71.1723,13304.0
2018-09-11 11:20:00,77.9,78.01,77.9,77.98,17438.0,71.1723,71.2728,71.1723,71.2454,17438.0
2018-09-11 11:30:00,77.98,78.0,77.94,77.99,17324.0,71.2454,71.2637,71.2089,71.2546,17324.0
2018-09-11 11:40:00,77.99,78.08,77.98,78.07,11254.0,71.2546,71.3368,71.2454,71.3277,11254.0
2018-09-11 11:50:00,78.08,78.23,78.08,78.18,15448.0,71.3368,71.4738,71.3368,71.4282,15448.0
2018-09-11 12:00:00,78.18,78.21,78.09,78.17,43687.0,71.4282,71.4556,71.3459,71.419,43687.0
2018-09-11 12:10:00,78.17,78.17,78.1,78.13,16555.0,71.419,71.419,71.3551,71.3825,16555.0
2018-09-11 12:20:00,78.14,78.18,78.14,78.15,10573.0,71.3916,71.4282,71.3916,71.4008,10573.0
2018-09-11 12:30:00,78.15,78.23,78.15,78.22,14538.0,71.4008,71.4738,71.4008,71.4647,14538.0
2018-09-11 12:40:00,78.21,78.23,78.19,78.2,12970.0,71.4556,71.4738,71.4373,71.4464,12970.0
2018-09-11 12:50:00,78.2,78.36,78.18,78.36,20733.0,71.4464,71.5926,71.4282,71.5926,20733.0
2018-09-11 13:00:00,78.36,78.39,78.3,78.39,14447.0,71.5926,71.62,71.5378,71.62,14447.0
2018-09-11 13:10:00,78.38,78.48,78.37,78.45,22067.0,71.6109,71.7023,71.6018,71.6748,22067.0
2018-09-11 13:20:00,78.46,78.47,78.36,78.37,17781.0,71.684,71.6931,71.5926,71.6018,17781.0
2018-09-11 13:30:00,78.36,78.39,78.32,78.34,18975.0,71.5926,71.62,71.5561,71.5743,18975.0
2018-09-11 13:40:00,78.33,78.35,78.25,78.25,20704.0,71.5652,71.5835,71.4921,71.4921,20704.0
2018-09-11 13:50:00,78.25,78.26,78.17,78.18,20054.0,71.4921,71.5013,71.419,71.4282,20054.0
2018-09-11 14:00:00,78.18,78.19,78.09,78.11,21042.0,71.4282,71.4373,71.3459,71.3642,21042.0
2018-09-11 14:10:00,78.11,78.15,78.09,78.11,22010.0,71.3642,71.4008,71.3459,71.3642,22010.0
2018-09-11 14:20:00,78.12,78.14,78.1,78.11,22788.0,71.3733,71.3916,71.3551,71.3642,22788.0
2018-09-11 14:30:00,78.11,78.11,78.03,78.06,22322.0,71.3642,71.3642,71.2911,71.3185,22322.0
2018-09-11 14:40:00,78.06,78.1,78.06,78.09,15118.0,71.3185,71.3551,71.3185,71.3459,15118.0
2018-09-11 14:50:00,78.09,78.12,77.96,77.96,38824.0,71.3459,71.3733,71.2272,71.2272,38824.0
2018-09-11 15:00:00,77.97,78.08,77.96,78.06,34725.0,71.2363,71.3368,71.2272,71.3185,34725.0
2018-09-11 15:10:00,78.07,78.11,78.02,78.05,34116.0,71.3277,71.3642,71.282,71.3094,34116.0
2018-09-11 15:20:00,78.05,78.07,77.99,78.04,33312.0,71.3094,71.3277,71.2546,71.3003,33312.0
2018-09-11 15:30:00,78.03,78.09,78.02,78.08,39802.0,71.2911,71.3459,71.282,71.3368,39802.0
2018-09-11 15:40:00,78.08,78.13,78.05,78.06,68917.0,71.3368,71.3825,71.3094,71.3185,68917.0
2018-09-11 15:50:00,78.06,78.15,78.03,78.11,169690.0,71.3185,71.4008,71.2911,71.3642,169690.0
2018-09-12 09:30:00,77.83,77.83,77.31,77.36,51889.0,71.332,71.332,70.8554,70.9012,51889.0
2018-09-12 09:40:00,77.33,77.41,77.14,77.21,39993.0,70.8737,70.947,70.6996,70.7637,39993.0
2018-09-12 09:50:00,77.22,77.29,76.99,77.02,45518.0,70.7729,70.8371,70.5621,70.5896,45518.0
2018-09-12 10:00:00,77.03,77.04,76.92,76.94,55392.0,70.5988,70.6079,70.4979,70.5163,55392.0
2018-09-12 10:10:00,76.93,76.95,76.8,76.83,53076.0,70.5071,70.5254,70.388,70.4155,53076.0
2018-09-12 10:20:00,76.81,76.81,76.67,76.69,40243.0,70.3971,70.3971,70.2688,70.2871,40243.0
2018-09-12 10:30:00,76.68,76.85,76.64,76.85,95403.0,70.278,70.4338,70.2413,70.4338,95403.0
2018-09-12 10:40:00,76.84,76.86,76.6,76.61,101477.0,70.4246,70.443,70.2047,70.2138,101477.0
2018-09-12 10:50:00,76.61,76.69,76.57,76.66,59710.0,70.2138,70.2871,70.1772,70.2597,59710.0
2018-09-12 11:00:00,76.66,76.75,76.5,76.51,100882.0,70.2597,70.3421,70.113,70.1222,100882.0
2018-09-12 11:10:00,76.51,76.74,76.51,76.68,83098.0,70.1222,70.333,70.1222,70.278,83098.0
2018-09-12 11:20:00,76.69,76.77,76.64,76.67,89494.0,70.2871,70.3605,70.2413,70.2688,89494.0
2018-09-12 11:30:00,76.68,76.72,76.47,76.47,65708.0,70.278,70.3146,70.0855,70.0855,65708.0
2018-09-12 11:40:00,76.47,76.53,76.45,76.53,50573.0,70.0855,70.1405,70.0672,70.1405,50573.0
2018-09-12 11:50:00,76.52,76.56,76.46,76.53,47213.0,70.1313,70.168,70.0763,70.1405,47213.0
2018-09-12 12:00:00,76.53,76.71,76.52,76.59,52419.0,70.1405,70.3055,70.1313,70.1955,52419.0
2018-09-12 12:10:00,76.59,76.61,76.49,76.49,57446.0,70.1955,70.2138,70.1038,70.1038,57446.0
2018-09-12 12:20:00,76.5,76.51,76.47,76.47,27530.0,70.113,70.1222,70.0855,70.0855,27530.0
2018-09-12 12:30:00,76.48,76.53,76.45,76.46,34585.0,70.0947,70.1405,70.0672,70.0763,34585.0
2018-09-12 12:40:00,76.47,76.48,76.37,76.38,34641.0,70.0855,70.0947,69.9939,70.003,34641.0
2018-09-12 12:50:00,76.37,76.42,76.37,76.41,28391.0,69.9939,70.0397,69.9939,70.0305,28391.0
2018-09-12 13:00:00,76.4,76.6,76.38,76.54,68108.0,70.0214,70.2047,70.003,70.1497,68108.0
2018-09-12 13:10:00,76.55,76.55,76.37,76.38,39098.0,70.1588,70.1588,69.9939,70.003,39098.0
2018-09-12 13:20:00,76.38,76.45,76.36,76.36,25672.0,70.003,70.0672,69.9847,69.9847,25672.0
2018-09-12 13:30:00,76.35,76.35,76.29,76.33,30764.0,69.9755,69.9755,69.9205,69.9572,30764.0
2018-09-12 13:40:00,76.32,76.32,76.24,76.3,48568.0,69.948,69.948,69.8747,69.9297,48568.0
2018-09-12 13:50:00,76.3,76.32,76.26,76.26,32462.0,69.9297,69.948,69.893,69.893,32462.0
2018-09-12 14:00:00,76.27,76.34,76.23,76.29,105523.0,69.9022,69.9664,69.8656,69.9205,105523.0
2018-09-12 14:10:00,76.29,76.39,76.29,76.35,41877.0,69.9205,70.0122,69.9205,69.9755,41877.0
2018-09-12 14:20:00,76.35,76.41,76.34,76.39,42623.0,69.9755,70.0305,69.9664,70.0122,42623.0
2018-09-12 14:30:00,76.39,76.45,76.33,76.37,40414.0,70.0122,70.0672,69.9572,69.9939,40414.0
2018-09-12 14:40:00,76.36,76.36,76.26,76.32,67433.0,69.9847,69.9847,69.893,69.948,67433.0
2018-09-12 14:50:00,76.33,76.33,76.26,76.29,35884.0,69.9572,69.9572,69.893,69.9205,35884.0
2018-09-12 15:00:00,76.28,76.37,76.28,76.36,24020.0,69.9114,69.9939,69.9114,69.9847,24020.0
2018-09-12 15:10:00,76.37,76.37,76.32,76.34,48055.0,69.9939,69.9939,69.948,69.9664,48055.0
2018-09-12 15:20:00,76.34,76.38,76.31,76.37,49289.0,69.9664,70.003,69.9389,69.9939,49289.0
2018-09-12 15:30:00,76.37,76.42,76.35,76.41,61477.0,69.9939,70.0397,69.9755,70.0305,61477.0
2018-09-12 15:40:00,76.41,76.41,76.3,76.33,100841.0,70.0305,70.0305,69.9297,69.9572,100841.0
2018-09-12 15:50:00,76.34,76.39,76.29,76.33,167022.0,69.9664,70.0122,69.9205,69.9572,167022.0
2018-09-13 09:30:00,76.61,76.79,76.32,76.78,41557.0,70.2138,70.3788,69.948,70.3696,41557.0
2018-09-13 09:40:00,76.76,77.06,76.76,76.92,48006.0,70.3513,70.6263,70.3513,70.4979,48006.0
2018-09-13 09:50:00,76.97,76.98,76.8,76.86,32342.0,70.5438,70.5529,70.388,70.443,32342.0
2018-09-13 10:00:00,76.84,77.05,76.84,77.02,58874.0,70.4246,70.6171,70.4246,70.5896,58874.0
2018-09-13 10:10:00,77.0,77.03,76.89,76.93,36152.0,70.5713,70.5988,70.4704,70.5071,36152.0
2018-09-13 10:20:00,76.93,77.08,76.87,76.97,34270.0,70.5071,70.6446,70.4521,70.5438,34270.0
2018-09-13 10:30:00,76.95,77.09,76.93,76.98,30875.0,70.5254,70.6538,70.5071,70.5529,30875.0
2018-09-13 10:40:00,76.98,77.06,76.9,76.9,30600.0,70.5529,70.6263,70.4796,70.4796,30600.0
2018-09-13 10:50:00,76.89,77.01,76.89,77.01,35126.0,70.4704,70.5804,70.4704,70.5804,35126.0
2018-09-13 11:00:00,77.01,77.14,76.98,77.13,20985.0,70.5804,70.6996,70.5529,70.6904,20985.0
2018-09-13 11:10:00,77.14,77.19,77.14,77.16,26419.0,70.6996,70.7454,70.6996,70.7179,26419.0
2018-09-13 11:20:00,77.16,77.27,77.09,77.11,39126.0,70.7179,70.8187,70.6538,70.6721,39126.0
2018-09-13 11:30:00,77.11,77.14,77.05,77.05,18132.0,70.6721,70.6996,70.6171,70.6171,18132.0
2018-09-13 11:40:00,77.05,77.06,77.0,77.04,20170.0,70.6171,70.6263,70.5713,70.6079,20170.0
2018-09-13 11:50:00,77.04,77.18,77.04,77.18,12715.0,70.6079,70.7362,70.6079,70.7362,12715.0
2018-09-13 12:00:00,77.21,77.24,77.16,77.19,25374.0,70.7637,70.7912,70.7179,70.7454,25374.0
2018-09-13 12:10:00,77.19,77.23,77.19,77.2,14006.0,70.7454,70.7821,70.7454,70.7546,14006.0
2018-09-13 12:20:00,77.2,77.21,77.16,77.16,9564.0,70.7546,70.7637,70.7179,70.7179,9564.0
2018-09-13 12:30:00,77.17,77.19,77.15,77.17,9356.0,70.7271,70.7454,70.7087,70.7271,9356.0
2018-09-13 12:40:00,77.17,77.19,77.13,77.14,16501.0,70.7271,70.7454,70.6904,70.6996,16501.0
2018-09-13 12:50:00,77.13,77.14,77.11,77.12,21149.0,70.6904,70.6996,70.6721,70.6812,21149.0
2018-09-13 13:00:00,77.12,77.12,77.03,77.03,10005.0,70.6812,70.6812,70.5988,70.5988,10005.0
2018-09-13 13:10:00,77.03,77.09,77.01,77.08,28787.0,70.5988,70.6538,70.5804,70.6446,28787.0
2018-09-13 13:20:00,77.07,77.07,77.0,77.03,12482.0,70.6354,70.6354,70.5713,70.5988,12482.0
2018-09-13 13:30:00,77.05,77.23,77.03,77.21,53228.0,70.6171,70.7821,70.5988,70.7637,53228.0
2018-09-13 13:40:00,77.22,77.31,77.21,77.3,61276.0,70.7729,70.8554,70.7637,70.8462,61276.0
2018-09-13 13:50:00,77.29,77.31,77.22,77.27,31804.0,70.8371,70.8554,70.7729,70.8187,31804.0
2018-09-13 14:00:00,77.28,77.32,77.27,77.29,11434.0,70.8279,70.8645,70.8187,70.8371,11434.0
2018-09-13 14:10:00,77.3,77.31,77.21,77.21,21283.0,70.8462,70.8554,70.7637,70.7637,21283.0
2018-09-13 14:20:00,77.21,77.3,77.21,77.23,25042.0,70.7637,70.8462,70.7637,70.7821,25042.0
2018-09-13 14:30:00,77.23,77.24,77.07,77.17,78207.0,70.7821,70.7912,70.6354,70.7271,78207.0
2018-09-13 14:40:00,77.18,77.33,77.18,77.33,90452.0,70.7362,70.8737,70.7362,70.8737,90452.0
2018-09-13 14:50:00,77.32,77.41,77.32,77.39,24214.0,70.8645,70.947,70.8645,70.9287,24214.0
2018-09-13 15:00:00,77.39,77.4,77.33,77.35,27545.0,70.9287,70.9379,70.8737,70.892,27545.0
2018-09-13 15:10:00,77.34,77.37,77.31,77.35,28067.0,70.8829,70.9104,70.8554,70.892,28067.0
2018-09-13 15:20:00,77.35,77.38,77.27,77.29,27880.0,70.892,70.9195,70.8187,70.8371,27880.0
2018-09-13 15:30:00,77.28,77.31,77.27,77.28,35918.0,70.8279,70.8554,70.8187,70.8279,35918.0
2018-09-13 15:40:00,77.29,77.35,77.27,77.35,70981.0,70.8371,70.892,70.8187,70.892,70981.0
2018-09-13 15:50:00,77.35,77.42,77.27,77.36,198739.0,70.892,70.9562,70.8187,70.9012,198739.0
2018-09-14 09:30:00,77.55,77.77,77.52,77.67,22157.0,71.0753,71.277,71.0479,71.1853,22157.0
2018-09-14 09:40:00,77.66,77.84,77.65,77.7,22676.0,71.1762,71.3411,71.167,71.2128,22676.0
2018-09-14 09:50:00,77.74,77.82,77.65,77.75,13589.0,71.2495,71.3228,71.167,71.2586,13589.0
2018-09-14 10:00:00,77.76,77.97,77.74,77.92,25065.0,71.2678,71.4603,71.2495,71.4145,25065.0
2018-09-14 10:10:00,77.93,77.95,77.76,77.8,28146.0,71.4236,71.4419,71.2678,71.3045,28146.0
2018-09-14 10:20:00,77.81,77.84,77.7,77.76,15843.0,71.3136,71.3411,71.2128,71.2678,15843.0
2018-09-14 10:30:00,77.77,77.83,77.76,77.83,19837.0,71.277,71.332,71.2678,71.332,19837.0
2018-09-14 10:40:00,77.82,77.86,77.8,77.85,20731.0,71.3228,71.3595,71.3045,71.3503,20731.0
2018-09-14 10:50:00,77.84,77.88,77.81,77.87,17289.0,71.3411,71.3778,71.3136,71.3686,17289.0
2018-09-14 11:00:00,77.87,77.95,77.83,77.86,11526.0,71.3686,71.4419,71.332,71.3595,11526.0
2018-09-14 11:10:00,77.87,77.89,77.83,77.84,15208.0,71.3686,71.387,71.332,71.3411,15208.0
2018-09-14 11:20:00,77.83,77.93,77.8,77.93,18994.0,71.332,71.4236,71.3045,71.4236,18994.0
2018-09-14 11:30:00,77.94,77.95,77.9,77.94,9590.0,71.4328,71.4419,71.3961,71.4328,9590.0
2018-09-14 11:40:00,77.94,77.94,77.91,77.92,8261.0,71.4328,71.4328,71.4053,71.4145,8261.0
2018-09-14 11:50:00,77.93,77.96,77.91,77.92,11794.0,71.4236,71.4511,71.4053,71.4145,11794.0
2018-09-14 12:00:00,77.92,77.92,77.79,77.83,63088.0,71.4145,71.4145,71.2953,71.332,63088.0
2018-09-14 12:10:00,77.82,77.87,77.79,77.82,13644.0,71.3228,71.3686,71.2953,71.3228,13644.0
2018-09-14 12:20:00,77.84,77.88,77.79,77.87,11840.0,71.3411,71.3778,71.2953,71.3686,11840.0
2018-09-14 12:30:00,77.86,77.88,77.82,77.86,13874.0,71.3595,71.3778,71.3228,71.3595,13874.0
2018-09-14 12:40:00,77.86,77.89,77.85,77.89,6424.0,71.3595,71.387,71.3503,71.387,6424.0
2018-09-14 12:50:00,77.88,77.91,77.84,77.88,10746.0,71.3778,71.4053,71.3411,71.3778,10746.0
2018-09-14 13:00:00,77.87,77.87,77.81,77.82,29426.0,71.3686,71.3686,71.3136,71.3228,29426.0
2018-09-14 13:10:00,77.82,77.89,77.8,77.88,28006.0,71.3228,71.387,71.3045,71.3778,28006.0
2018-09-14 13:20:00,77.89,77.99,77.88,77.97,10538.0,71.387,71.4786,71.3778,71.4603,10538.0
2018-09-14 13:30:00,77.97,77.97,77.92,77.96,12329.0,71.4603,71.4603,71.4145,71.4511,12329.0
2018-09-14 13:40:00,77.96,78.01,77.96,78.0,15572.0,71.4511,71.4969,71.4511,71.4878,15572.0
2018-09-14 13:50:00,78.01,78.05,78.0,78.03,15260.0,71.4969,71.5336,71.4878,71.5153,15260.0
2018-09-14 14:00:00,78.02,78.03,77.95,77.98,14176.0,71.5061,71.5153,71.4419,71.4694,14176.0
2018-09-14 14:10:00,77.97,78.01,77.96,77.96,15105.0,71.4603,71.4969,71.4511,71.4511,15105.0
2018-09-14 14:20:00,77.95,77.99,77.94,77.95,13442.0,71.4419,71.4786,71.4328,71.4419,13442.0
2018-09-14 14:30:00,77.95,77.98,77.92,77.97,18116.0,71.4419,71.4694,71.4145,71.4603,18116.0
2018-09-14 14:40:00,77.97,77.97,77.91,77.94,17821.0,71.4603,71.4603,71.4053,71.4328,17821.0
2018-09-14 14:50:00,77.94,77.95,77.9,77.91,16793.0,71.4328,71.4419,71.3961,71.4053,16793.0
2018-09-14 15:00:00,77.91,77.92,77.85,77.86,25800.0,71.4053,71.4145,71.3503,71.3595,25800.0
2018-09-14 15:10:00,77.86,77.92,77.86,77.92,28976.0,71.3595,71.4145,71.3595,71.4145,28976.0
2018-09-14 15:20:00,77.92,77.93,77.89,77.9,25872.0,71.4145,71.4236,71.387,71.3961,25872.0
2018-09-14 15:30:00,77.9,77.98,77.9,77.97,27899.0,71.3961,71.4694,71.3961,71.4603,27899.0
2018-09-14 15:40:00,77.98,77.98,77.95,77.98,54128.0,71.4694,71.4694,71.4419,71.4694,54128.0
2018-09-14 15:50:00,77.98,78.0,77.94,78.0,160477.0,71.4694,71.4878,71.4328,71.4878,160477.0
2018-09-17 09:30:00,78.0,78.06,77.71,77.83,35107.0,71.4878,71.5428,71.222,71.332,35107.0
2018-09-17 09:40:00,77.86,77.97,77.72,77.76,23993.0,71.3595,71.4603,71.2312,71.2678,23993.0
2018-09-17 09:50:00,77.78,77.92,77.75,77.88,21970.0,71.2861,71.4145,71.2586,71.3778,21970.0
2018-09-17 10:00:00,77.91,77.92,77.81,77.82,25898.0,71.4053,71.4145,71.3136,71.3228,25898.0
2018-09-17 10:10:00,77.85,77.87,77.71,77.74,27917.0,71.3503,71.3686,71.222,71.2495,27917.0
2018-09-17 10:20:00,77.75,77.81,77.65,77.75,20351.0,71.2586,71.3136,71.167,71.2586,20351.0
2018-09-17 10:30:00,77.74,77.81,77.72,77.8,9438.0,71.2495,71.3136,71.2312,71.3045,9438.0
2018-09-17 10:40:00,77.76,77.81,77.72,77.77,17939.0,71.2678,71.3136,71.2312,71.277,17939.0
2018-09-17 10:50:00,77.74,77.82,77.71,77.71,14475.0,71.2495,71.3228,71.222,71.222,14475.0
2018-09-17 11:00:00,77.72,77.79,77.71,77.78,10410.0,71.2312,71.2953,71.222,71.2861,10410.0
2018-09-17 11:10:00,77.8,77.8,77.75,77.77,9906.0,71.3045,71.3045,71.2586,71.277,9906.0
2018-09-17 11:20:00,77.76,77.81,77.73,77.76,18243.0,71.2678,71.3136,71.2403,71.2678,18243.0
2018-09-17 11:30:00,77.75,77.81,77.75,77.77,13054.0,71.2586,71.3136,71.2586,71.277,13054.0
2018-09-17 11:40:00,77.76,77.77,77.71,77.75,18511.0,71.2678,71.277,71.222,71.2586,18511.0
2018-09-17 11:50:00,77.76,77.81,77.74,77.75,11503.0,71.2678,71.3136,71.2495,71.2586,11503.0
2018-09-17 12:00:00,77.74,77.79,77.7,77.71,46896.0,71.2495,71.2953,71.2128,71.222,46896.0
2018-09-17 12:10:00,77.71,77.77,77.7,77.77,152031.0,71.222,71.277,71.2128,71.277,152031.0
2018-09-17 12:20:00,77.79,77.84,77.77,77.8,13975.0,71.2953,71.3411,71.277,71.3045,13975.0
2018-09-17 12:30:00,77.8,77.81,77.74,77.75,27953.0,71.3045,71.3136,71.2495,71.2586,27953.0
2018-09-17 12:40:00,77.74,77.77,77.71,77.75,14630.0,71.2495,71.277,71.222,71.2586,14630.0
2018-09-17 12:50:00,77.75,77.8,77.72,77.8,27606.0,71.2586,71.3045,71.2312,71.3045,27606.0
2018-09-17 13:00:00,77.79,77.81,77.74,77.77,17316.0,71.2953,71.3136,71.2495,71.277,17316.0
2018-09-17 13:10:00,77.76,77.76,77.68,77.68,16844.0,71.2678,71.2678,71.1945,71.1945,16844.0
2018-09-17 13:20:00,77.68,77.71,77.68,77.69,11041.0,71.1945,71.222,71.1945,71.2037,11041.0
2018-09-17 13:30:00,77.7,77.7,77.64,77.64,23041.0,71.2128,71.2128,71.1578,71.1578,23041.0
2018-09-17 13:40:00,77.65,77.68,77.63,77.65,8226.0,71.167,71.1945,71.1487,71.167,8226.0
2018-09-17 13:50:00,77.65,77.68,77.61,77.62,10235.0,71.167,71.1945,71.1303,71.1395,10235.0
2018-09-17 14:00:00,77.62,77.66,77.58,77.6,15735.0,71.1395,71.1762,71.1028,71.1212,15735.0
2018-09-17 14:10:00,77.6,77.65,77.6,77.62,10474.0,71.1212,71.167,71.1212,71.1395,10474.0
2018-09-17 14:20:00,77.62,77.64,77.61,77.61,12538.0,71.1395,71.1578,71.1303,71.1303,12538.0
2018-09-17 14:30:00,77.61,77.61,77.57,77.6,13385.0,71.1303,71.1303,71.0937,71.1212,13385.0
2018-09-17 14:40:00,77.59,77.62,77.58,77.58,9269.0,71.112,71.1395,71.1028,71.1028,9269.0
2018-09-17 14:50:00,77.57,77.57,77.46,77.5,33905.0,71.0937,71.0937,70.9929,71.0295,33905.0
2018-09-17 15:00:00,77.51,77.55,77.4,77.43,95642.0,71.0387,71.0753,70.9379,70.9654,95642.0
2018-09-17 15:10:00,77.44,77.47,77.42,77.44,15175.0,70.9745,71.002,70.9562,70.9745,15175.0
2018-09-17 15:20:00,77.44,77.49,77.41,77.46,34189.0,70.9745,71.0204,70.947,70.9929,34189.0
2018-09-17 15:30:00,77.46,77.53,77.44,77.45,30967.0,70.9929,71.057,70.9745,70.9837,30967.0
2018-09-17 15:40:00,77.45,77.47,77.4,77.44,76886.0,70.9837,71.002,70.9379,70.9745,76886.0
2018-09-17 15:50:00,77.44,77.53,77.36,77.52,151133.0,70.9745,71.057,70.9012,71.0479,151133.0
2018-09-18 09:30:00,77.54,78.16,77.48,78.05,42867.0,71.0662,71.6344,71.0112,71.5336,42867.0
2018-09-18 09:40:00,78.08,78.11,77.95,78.0,25257.0,71.5611,71.5886,71.4419,71.4878,25257.0
2018-09-18 09:50:00,77.99,78.15,77.96,78.02,30593.0,71.4786,71.6253,71.4511,71.5061,30593.0
2018-09-18 10:00:00,78.03,78.07,77.83,77.89,51797.0,71.5153,71.5519,71.332,71.387,51797.0
2018-09-18 10:10:00,77.86,77.97,77.79,77.95,42050.0,71.3595,71.4603,71.2953,71.4419,42050.0
2018-09-18 10:20:00,77.95,78.05,77.95,77.99,18277.0,71.4419,71.5336,71.4419,71.4786,18277.0
2018-09-18 10:30:00,77.99,78.02,77.9,77.94,23525.0,71.4786,71.5061,71.3961,71.4328,23525.0
2018-09-18 10:40:00,77.94,78.1,77.92,78.03,14967.0,71.4328,71.5794,71.4145,71.5153,14967.0
2018-09-18 10:50:00,78.02,78.13,77.99,78.13,78303.0,71.5061,71.6069,71.4786,71.6069,78303.0
2018-09-18 11:00:00,78.14,78.18,78.12,78.16,42969.0,71.6161,71.6527,71.5978,71.6344,42969.0
2018-09-18 11:10:00,78.18,78.18,78.12,78.13,18365.0,71.6527,71.6527,71.5978,71.6069,18365.0
2018-09-18 11:20:00,78.13,78.13,78.03,78.05,16298.0,71.6069,71.6069,71.5153,71.5336,16298.0
2018-09-18 11:30:00,78.05,78.07,78.0,78.04,28414.0,71.5336,71.5519,71.4878,71.5244,28414.0
2018-09-18 11:40:00,78.05,78.08,78.01,78.06,35888.0,71.5336,71.5611,71.4969,71.5428,35888.0
2018-09-18 11:50:00,78.05,78.05,78.01,78.03,28280.0,71.5336,71.5336,71.4969,71.5153,28280.0
2018-09-18 12:00:00,78.03,78.22,78.03,78.15,31195.0,71.5153,71.6894,71.5153,71.6253,31195.0
2018-09-18 12:10:00,78.15,78.2,78.13,78.17,26507.0,71.6253,71.6711,71.6069,71.6436,26507.0
2018-09-18 12:20:00,78.17,78.25,78.17,78.2,63055.0,71.6436,71.7169,71.6436,71.6711,63055.0
2018-09-18 12:30:00,78.2,78.31,78.19,78.27,59956.0,71.6711,71.7719,71.6619,71.7352,59956.0
2018-09-18 12:40:00,78.26,78.42,78.22,78.37,61056.0,71.7261,71.8727,71.6894,71.8269,61056.0
2018-09-18 12:50:00,78.37,78.38,78.34,78.34,23758.0,71.8269,71.836,71.7994,71.7994,23758.0
2018-09-18 13:00:00,78.34,78.38,78.27,78.3,65160.0,71.7994,71.836,71.7352,71.7627,65160.0
2018-09-18 13:10:00,78.3,78.3,78.23,78.23,37373.0,71.7627,71.7627,71.6986,71.6986,37373.0
2018-09-18 13:20:00,78.23,78.24,78.14,78.14,21151.0,71.6986,71.7077,71.6161,71.6161,21151.0
2018-09-18 13:30:00,78.15,78.23,78.12,78.19,45504.0,71.6253,71.6986,71.5978,71.6619,45504.0
2018-09-18 13:40:00,78.19,78.22,78.18,78.21,21042.0,71.6619,71.6894,71.6527,71.6802,21042.0
2018-09-18 13:50:00,78.21,78.27,78.2,78.23,27404.0,71.6802,71.7352,71.6711,71.6986,27404.0
2018-09-18 14:00:00,78.21,78.23,78.19,78.19,20344.0,71.6802,71.6986,71.6619,71.6619,20344.0
2018-09-18 14:10:00,78.19,78.25,78.19,78.24,22257.0,71.6619,71.7169,71.6619,71.7077,22257.0
2018-09-18 14:20:00,78.23,78.23,78.2,78.22,16771.0,71.6986,71.6986,71.6711,71.6894,16771.0
2018-09-18 14:30:00,78.22,78.24,78.18,78.2,29794.0,71.6894,71.7077,71.6527,71.6711,29794.0
2018-09-18 14:40:00,78.2,78.25,78.19,78.2,21327.0,71.6711,71.7169,71.6619,71.6711,21327.0
2018-09-18 14:50:00,78.2,78.23,78.16,78.17,55703.0,71.6711,71.6986,71.6344,71.6436,55703.0
2018-09-18 15:00:00,78.18,78.24,78.15,78.16,33433.0,71.6527,71.7077,71.6253,71.6344,33433.0
2018-09-18 15:10:00,78.15,78.19,78.13,78.17,43139.0,71.6253,71.6619,71.6069,71.6436,43139.0
2018-09-18 15:20:00,78.18,78.24,78.16,78.17,62430.0,71.6527,71.7077,71.6344,71.6436,62430.0
2018-09-18 15:30:00,78.18,78.26,78.16,78.26,74543.0,71.6527,71.7261,71.6344,71.7261,74543.0
2018-09-18 15:40:00,78.26,78.29,78.17,78.24,93143.0,71.7261,71.7536,71.6436,71.7077,93143.0
2018-09-18 15:50:00,78.23,78.26,78.17,78.18,205304.0,71.6986,71.7261,71.6436,71.6527,205304.0
2018-09-19 09:30:00,78.34,78.34,77.46,77.57,135665.0,71.7994,71.7994,70.9929,71.0937,135665.0
2018-09-19 09:40:00,77.55,78.0,77.55,78.0,50178.0,71.0753,71.4878,71.0753,71.4878,50178.0
2018-09-19 09:50:00,77.99,78.14,77.99,78.06,50741.0,71.4786,71.6161,71.4786,71.5428,50741.0
2018-09-19 10:00:00,78.04,78.17,78.02,78.14,80927.0,71.5244,71.6436,71.5061,71.6161,80927.0
2018-09-19 10:10:00,78.15,78.15,77.81,77.88,46351.0,71.6253,71.6253,71.3136,71.3778,46351.0
2018-09-19 10:20:00,77.88,77.88,77.75,77.76,23973.0,71.3778,71.3778,71.2586,71.2678,23973.0
2018-09-19 10:30:00,77.76,77.76,77.57,77.63,23568.0,71.2678,71.2678,71.0937,71.1487,23568.0
2018-09-19 10:40:00,77.63,77.84,77.61,77.82,12376.0,71.1487,71.3411,71.1303,71.3228,12376.0
2018-09-19 10:50:00,77.81,77.81,77.72,77.73,12991.0,71.3136,71.3136,71.2312,71.2403,12991.0
2018-09-19 11:00:00,77.73,77.83,77.7,77.83,21900.0,71.2403,71.332,71.2128,71.332,21900.0
2018-09-19 11:10:00,77.83,77.87,77.78,77.87,28547.0,71.332,71.3686,71.2861,71.3686,28547.0
2018-09-19 11:20:00,77.86,77.86,77.74,77.82,29412.0,71.3595,71.3595,71.2495,71.3228,29412.0
2018-09-19 11:30:00,77.82,77.92,77.79,77.84,18786.0,71.3228,71.4145,71.2953,71.3411,18786.0
2018-09-19 11:40:00,77.84,77.84,77.78,77.78,12686.0,71.3411,71.3411,71.2861,71.2861,12686.0
2018-09-19 11:50:00,77.8,77.84,77.79,77.79,19090.0,71.3045,71.3411,71.2953,71.2953,19090.0
2018-09-19 12:00:00,77.79,77.83,77.78,77.83,16101.0,71.2953,71.332,71.2861,71.332,16101.0
2018-09-19 12:10:00,77.82,77.82,77.75,77.8,31116.0,71.3228,71.3228,71.2586,71.3045,31116.0
2018-09-19 12:20:00,77.8,77.81,77.75,77.75,19553.0,71.3045,71.3136,71.2586,71.2586,19553.0
2018-09-19 12:30:00,77.75,77.75,77.61,77.62,20454.0,71.2586,71.2586,71.1303,71.1395,20454.0
2018-09-19 12:40:00,77.62,77.65,77.6,77.63,11993.0,71.1395,71.167,71.1212,71.1487,11993.0
2018-09-19 12:50:00,77.64,77.74,77.62,77.73,18218.0,71.1578,71.2495,71.1395,71.2403,18218.0
2018-09-19 13:00:00,77.73,77.85,77.73,77.8,19345.0,71.2403,71.3503,71.2403,71.3045,19345.0
2018-09-19 13:10:00,77.8,77.88,77.79,77.86,16377.0,71.3045,71.3778,71.2953,71.3595,16377.0
2018-09-19 13:20:00,77.86,77.89,77.81,77.81,37263.0,71.3595,71.387,71.3136,71.3136,37263.0
2018-09-19 13:30:00,77.81,77.82,77.75,77.78,55034.0,71.3136,71.3228,71.2586,71.2861,55034.0
2018-09-19 13:40:00,77.79,77.84,77.76,77.83,63085.0,71.2953,71.3411,71.2678,71.332,63085.0
2018-09-19 13:50:00,77.84,77.85,77.82,77.83,13230.0,71.3411,71.3503,71.3228,71.332,13230.0
2018-09-19 14:00:00,77.83,77.84,77.8,77.83,16774.0,71.332,71.3411,71.3045,71.332,16774.0
2018-09-19 14:10:00,77.82,77.86,77.8,77.84,37672.0,71.3228,71.3595,71.3045,71.3411,37672.0
2018-09-19 14:20:00,77.85,77.86,77.8,77.81,24905.0,71.3503,71.3595,71.3045,71.3136,24905.0
2018-09-19 14:30:00,77.81,77.81,77.7,77.72,54695.0,71.3136,71.3136,71.2128,71.2312,54695.0
2018-09-19 14:40:00,77.73,77.75,77.71,77.73,32627.0,71.2403,71.2586,71.222,71.2403,32627.0
2018-09-19 14:50:00,77.74,77.74,77.64,77.64,54218.0,71.2495,71.2495,71.1578,71.1578,54218.0
2018-09-19 15:00:00,77.65,77.66,77.59,77.65,44866.0,71.167,71.1762,71.112,71.167,44866.0
2018-09-19 15:10:00,77.65,77.69,77.61,77.63,39625.0,71.167,71.2037,71.1303,71.1487,39625.0
2018-09-19 15:20:00,77.63,77.66,77.56,77.56,47762.0,71.1487,71.1762,71.0845,71.0845,47762.0
2018-09-19 15:30:00,77.56,77.71,77.56,77.68,64359.0,71.0845,71.222,71.0845,71.1945,64359.0
2018-09-19 15:40:00,77.67,77.69,77.65,77.68,65143.0,71.1853,71.2037,71.167,71.1945,65143.0
2018-09-19 15:50:00,77.68,77.7,77.58,77.59,240304.0,71.1945,71.2128,71.1028,71.112,240304.0
2018-09-20 09:30:00,77.96,78.02,77.67,77.9,86735.0,71.4511,71.5061,71.1853,71.3961,86735.0
2018-09-20 09:40:00,77.9,78.05,77.79,77.86,69926.0,71.3961,71.5336,71.2953,71.3595,69926.0
2018-09-20 09:50:00,77.86,77.89,77.75,77.87,31264.0,71.3595,71.387,71.2586,71.3686,31264.0
2018-09-20 10:00:00,77.87,77.99,77.81,77.81,30847.0,71.3686,71.4786,71.3136,71.3136,30847.0
2018-09-20 10:10:00,77.81,77.85,77.71,77.76,49002.0,71.3136,71.3503,71.222,71.2678,49002.0
2018-09-20 10:20:00,77.75,77.82,77.64,77.65,36914.0,71.2586,71.3228,71.1578,71.167,36914.0
2018-09-20 10:30:00,77.66,77.74,77.65,77.67,43612.0,71.1762,71.2495,71.167,71.1853,43612.0
2018-09-20 10:40:00,77.67,77.8,77.66,77.78,47244.0,71.1853,71.3045,71.1762,71.2861,47244.0
2018-09-20 10:50:00,77.78,77.78,77.57,77.63,54782.0,71.2861,71.2861,71.0937,71.1487,54782.0
2018-09-20 11:00:00,77.63,77.68,77.52,77.52,45063.0,71.1487,71.1945,71.0479,71.0479,45063.0
2018-09-20 11:10:00,77.52,77.55,77.47,77.53,28529.0,71.0479,71.0753,71.002,71.057,28529.0
2018-09-20 11:20:00,77.53,77.56,77.46,77.5,27004.0,71.057,71.0845,70.9929,71.0295,27004.0
2018-09-20 11:30:00,77.5,77.56,77.49,77.52,29008.0,71.0295,71.0845,71.0204,71.0479,29008.0
2018-09-20 11:40:00,77.51,77.58,77.47,77.57,32560.0,71.0387,71.1028,71.002,71.0937,32560.0
2018-09-20 11:50:00,77.58,77.65,77.57,77.6,27577.0,71.1028,71.167,71.0937,71.1212,27577.0
2018-09-20 12:00:00,77.59,77.74,77.59,77.71,21066.0,71.112,71.2495,71.112,71.222,21066.0
2018-09-20 12:10:00,77.71,77.73,77.61,77.63,39179.0,71.222,71.2403,71.1303,71.1487,39179.0
2018-09-20 12:20:00,77.63,77.69,77.57,77.65,120821.0,71.1487,71.2037,71.0937,71.167,120821.0
2018-09-20 12:30:00,77.65,77.67,77.6,77.65,18681.0,71.167,71.1853,71.1212,71.167,18681.0
2018-09-20 12:40:00,77.64,77.67,77.58,77.6,38975.0,71.1578,71.1853,71.1028,71.1212,38975.0
2018-09-20 12:50:00,77.59,77.63,77.56,77.63,31553.0,71.112,71.1487,71.0845,71.1487,31553.0
2018-09-20 13:00:00,77.63,77.79,77.62,77.76,26722.0,71.1487,71.2953,71.1395,71.2678,26722.0
2018-09-20 13:10:00,77.75,77.76,77.7,77.7,17388.0,71.2586,71.2678,71.2128,71.2128,17388.0
2018-09-20 13:20:00,77.71,77.71,77.66,77.67,22611.0,71.222,71.222,71.1762,71.1853,22611.0
2018-09-20 13:30:00,77.68,77.69,77.62,77.65,42858.0,71.1945,71.2037,71.1395,71.167,42858.0
2018-09-20 13:40:00,77.65,77.67,77.64,77.67,23304.0,71.167,71.1853,71.1578,71.1853,23304.0
2018-09-20 13:50:00,77.67,77.71,77.64,77.7,18158.0,71.1853,71.222,71.1578,71.2128,18158.0
2018-09-20 14:00:00,77.7,77.8,77.69,77.8,55508.0,71.2128,71.3045,71.2037,71.3045,55508.0
2018-09-20 14:10:00,77.8,77.86,77.79,77.86,41086.0,71.3045,71.3595,71.2953,71.3595,41086.0
2018-09-20 14:20:00,77.86,77.9,77.81,77.88,19713.0,71.3595,71.3961,71.3136,71.3778,19713.0
2018-09-20 14:30:00,77.88,77.89,77.82,77.83,33933.0,71.3778,71.387,71.3228,71.332,33933.0
2018-09-20 14:40:00,77.82,77.87,77.78,77.87,34507.0,71.3228,71.3686,71.2861,71.3686,34507.0
2018-09-20 14:50:00,77.87,77.88,77.76,77.77,35838.0,71.3686,71.3778,71.2678,71.277,35838.0
2018-09-20 15:00:00,77.77,77.82,77.75,77.79,38471.0,71.277,71.3228,71.2586,71.2953,38471.0
2018-09-20 15:10:00,77.79,77.85,77.78,77.83,43537.0,71.2953,71.3503,71.2861,71.332,43537.0
2018-09-20 15:20:00,77.83,77.84,77.79,77.8,28830.0,71.332,71.3411,71.2953,71.3045,28830.0
2018-09-20 15:30:00,77.8,77.81,77.72,77.72,50985.0,71.3045,71.3136,71.2312,71.2312,50985.0
2018-09-20 15:40:00,77.73,77.79,77.72,77.76,92920.0,71.2403,71.2953,71.2312,71.2678,92920.0
2018-09-20 15:50:00,77.76,77.77,77.67,77.69,165207.0,71.2678,71.277,71.1853,71.2037,165207.0
2018-09-21 09:30:00,77.67,77.97,77.59,77.68,715518.0,71.1853,71.4603,71.112,71.1945,715518.0
2018-09-21 09:40:00,77.74,77.95,77.69,77.82,63820.0,71.2495,71.4419,71.2037,71.3228,63820.0
2018-09-21 09:50:00,77.83,77.92,77.75,77.76,70607.0,71.332,71.4145,71.2586,71.2678,70607.0
2018-09-21 10:00:00,77.76,78.0,77.73,77.97,97447.0,71.2678,71.4878,71.2403,71.4603,97447.0
2018-09-21 10:10:00,77.97,78.0,77.92,77.99,27399.0,71.4603,71.4878,71.4145,71.4786,27399.0
2018-09-21 10:20:00,78.0,78.01,77.92,77.92,19983.0,71.4878,71.4969,71.4145,71.4145,19983.0
2018-09-21 10:30:00,77.93,77.98,77.87,77.95,49240.0,71.4236,71.4694,71.3686,71.4419,49240.0
2018-09-21 10:40:00,77.96,78.12,77.93,78.1,81767.0,71.4511,71.5978,71.4236,71.5794,81767.0
2018-09-21 10:50:00,78.1,78.17,78.07,78.15,52900.0,71.5794,71.6436,71.5519,71.6253,52900.0
2018-09-21 11:00:00,78.16,78.19,78.1,78.12,25249.0,71.6344,71.6619,71.5794,71.5978,25249.0
2018-09-21 11:10:00,78.12,78.13,78.0,78.02,13677.0,71.5978,71.6069,71.4878,71.5061,13677.0
2018-09-21 11:20:00,78.02,78.02,77.97,77.99,16524.0,71.5061,71.5061,71.4603,71.4786,16524.0
2018-09-21 11:30:00,77.99,78.04,77.97,77.98,16555.0,71.4786,71.5244,71.4603,71.4694,16555.0
2018-09-21 11:40:00,78.0,78.06,78.0,78.03,22865.0,71.4878,71.5428,71.4878,71.5153,22865.0
2018-09-21 11:50:00,78.05,78.12,78.03,78.12,17919.0,71.5336,71.5978,71.5153,71.5978,17919.0
2018-09-21 12:00:00,78.11,78.12,78.05,78.07,12838.0,71.5886,71.5978,71.5336,71.5519,12838.0
2018-09-21 12:10:00,78.07,78.08,77.99,78.01,14374.0,71.5519,71.5611,71.4786,71.4969,14374.0
2018-09-21 12:20:00,78.01,78.01,77.92,77.95,14080.0,71.4969,71.4969,71.4145,71.4419,14080.0
2018-09-21 12:30:00,77.95,77.96,77.87,77.9,10819.0,71.4419,71.4511,71.3686,71.3961,10819.0
2018-09-21 12:40:00,77.91,77.92,77.89,77.92,10949.0,71.4053,71.4145,71.387,71.4145,10949.0
2018-09-21 12:50:00,77.92,77.92,77.83,77.86,10115.0,71.4145,71.4145,71.332,71.3595,10115.0
2018-09-21 13:00:00,77.86,77.87,77.77,77.78,28602.0,71.3595,71.3686,71.277,71.2861,28602.0
2018-09-21 13:10:00,77.77,77.81,77.77,77.8,98279.0,71.277,71.3136,71.277,71.3045,98279.0
2018-09-21 13:20:00,77.8,77.89,77.79,77.86,40374.0,71.3045,71.387,71.2953,71.3595,40374.0
2018-09-21 13:30:00,77.85,77.88,77.77,77.79,23597.0,71.3503,71.3778,71.277,71.2953,23597.0
2018-09-21 13:40:00,77.79,77.83,77.7,77.7,31254.0,71.2953,71.332,71.2128,71.2128,31254.0
2018-09-21 13:50:00,77.7,77.73,77.62,77.7,40189.0,71.2128,71.2403,71.1395,71.2128,40189.0
2018-09-21 14:00:00,77.71,77.71,77.63,77.68,27745.0,71.222,71.222,71.1487,71.1945,27745.0
2018-09-21 14:10:00,77.68,77.69,77.6,77.66,41297.0,71.1945,71.2037,71.1212,71.1762,41297.0
2018-09-21 14:20:00,77.66,77.85,77.66,77.83,43789.0,71.1762,71.3503,71.1762,71.332,43789.0
2018-09-21 14:30:00,77.83,77.91,77.82,77.91,25077.0,71.332,71.4053,71.3228,71.4053,25077.0
2018-09-21 14:40:00,77.91,77.93,77.85,77.89,35893.0,71.4053,71.4236,71.3503,71.387,35893.0
2018-09-21 14:50:00,77.89,78.02,77.87,78.0,46492.0,71.387,71.5061,71.3686,71.4878,46492.0
2018-09-21 15:00:00,77.99,78.03,77.98,78.03,29930.0,71.4786,71.5153,71.4694,71.5153,29930.0
2018-09-21 15:10:00,78.02,78.07,78.01,78.03,24792.0,71.5061,71.5519,71.4969,71.5153,24792.0
2018-09-21 15:20:00,78.03,78.09,78.02,78.07,41596.0,71.5153,71.5703,71.5061,71.5519,41596.0
2018-09-21 15:30:00,78.07,78.14,78.05,78.09,33746.0,71.5519,71.6161,71.5336,71.5703,33746.0
2018-09-21 15:40:00,78.09,78.12,77.96,77.97,73789.0,71.5703,71.5978,71.4511,71.4603,73789.0
2018-09-21 15:50:00,77.98,78.02,77.81,77.81,273704.0,71.4694,71.5061,71.3136,71.3136,273704.0
2018-09-24 09:30:00,77.74,77.74,77.47,77.61,50664.0,71.2495,71.2495,71.002,71.1303,50664.0
2018-09-24 09:40:00,77.6,77.87,77.6,77.78,24970.0,71.1212,71.3686,71.1212,71.2861,24970.0
2018-09-24 09:50:00,77.76,77.81,77.72,77.72,17172.0,71.2678,71.3136,71.2312,71.2312,17172.0
2018-09-24 10:00:00,77.71,77.78,77.66,77.78,23316.0,71.222,71.2861,71.1762,71.2861,23316.0
2018-09-24 10:10:00,77.78,77.79,77.74,77.75,17578.0,71.2861,71.2953,71.2495,71.2586,17578.0
2018-09-24 10:20:00,77.73,77.74,77.62,77.65,11606.0,71.2403,71.2495,71.1395,71.167,11606.0
2018-09-24 10:30:00,77.64,77.66,77.5,77.53,14207.0,71.1578,71.1762,71.0295,71.057,14207.0
2018-09-24 10:40:00,77.51,77.7,77.5,77.6,29839.0,71.0387,71.2128,71.0295,71.1212,29839.0
2018-09-24 10:50:00,77.6,77.77,77.6,77.77,21744.0,71.1212,71.277,71.1212,71.277,21744.0
2018-09-24 11:00:00,77.79,77.79,77.68,77.68,28082.0,71.2953,71.2953,71.1945,71.1945,28082.0
2018-09-24 11:10:00,77.66,77.7,77.6,77.67,12569.0,71.1762,71.2128,71.1212,71.1853,12569.0
2018-09-24 11:20:00,77.66,77.7,77.64,77.66,25587.0,71.1762,71.2128,71.1578,71.1762,25587.0
2018-09-24 11:30:00,77.66,77.74,77.65,77.74,43639.0,71.1762,71.2495,71.167,71.2495,43639.0
2018-09-24 11:40:00,77.75,77.85,77.73,77.82,21978.0,71.2586,71.3503,71.2403,71.3228,21978.0
2018-09-24 11:50:00,77.83,77.83,77.76,77.76,14641.0,71.332,71.332,71.2678,71.2678,14641.0
2018-09-24 12:00:00,77.77,77.79,77.74,77.75,27370.0,71.277,71.2953,71.2495,71.2586,27370.0
2018-09-24 12:10:00,77.75,77.78,77.74,77.77,34887.0,71.2586,71.2861,71.2495,71.277,34887.0
2018-09-24 12:20:00,77.76,77.81,77.74,77.78,24973.0,71.2678,71.3136,71.2495,71.2861,24973.0
2018-09-24 12:30:00,77.78,77.8,77.75,77.76,18941.0,71.2861,71.3045,71.2586,71.2678,18941.0
2018-09-24 12:40:00,77.75,77.84,77.74,77.84,38799.0,71.2586,71.3411,71.2495,71.3411,38799.0
2018-09-24 12:50:00,77.84,77.84,77.8,77.82,18130.0,71.3411,71.3411,71.3045,71.3228,18130.0
2018-09-24 13:00:00,77.83,77.89,77.8,77.89,18231.0,71.332,71.387,71.3045,71.387,18231.0
2018-09-24 13:10:00,77.89,77.96,77.89,77.91,21883.0,71.387,71.4511,71.387,71.4053,21883.0
2018-09-24 13:20:00,77.91,77.98,77.9,77.91,29985.0,71.4053,71.4694,71.3961,71.4053,29985.0
2018-09-24 13:30:00,77.91,77.97,77.9,77.97,29899.0,71.4053,71.4603,71.3961,71.4603,29899.0
2018-09-24 13:40:00,77.97,77.99,77.93,77.98,16765.0,71.4603,71.4786,71.4236,71.4694,16765.0
2018-09-24 13:50:00,77.98,77.99,77.92,77.98,16534.0,71.4694,71.4786,71.4145,71.4694,16534.0
2018-09-24 14:00:00,77.98,78.04,77.97,78.02,42896.0,71.4694,71.5244,71.4603,71.5061,42896.0
2018-09-24 14:10:00,78.02,78.05,78.0,78.02,27244.0,71.5061,71.5336,71.4878,71.5061,27244.0
2018-09-24 14:20:00,78.02,78.02,77.91,77.91,17654.0,71.5061,71.5061,71.4053,71.4053,17654.0
2018-09-24 14:30:00,77.91,77.92,77.86,77.91,18563.0,71.4053,71.4145,71.3595,71.4053,18563.0
2018-09-24 14:40:00,77.91,77.91,77.87,77.9,8115.0,71.4053,71.4053,71.3686,71.3961,8115.0
2018-09-24 14:50:00,77.9,77.91,77.84,77.85,16701.0,71.3961,71.4053,71.3411,71.3503,16701.0
2018-09-24 15:00:00,77.84,77.87,77.82,77.84,20273.0,71.3411,71.3686,71.3228,71.3411,20273.0
2018-09-24 15:10:00,77.84,77.85,77.77,77.83,35727.0,71.3411,71.3503,71.277,71.332,35727.0
2018-09-24 15:20:00,77.83,77.89,77.82,77.86,35787.0,71.332,71.387,71.3228,71.3595,35787.0
2018-09-24 15:30:00,77.86,77.86,77.81,77.82,45503.0,71.3595,71.3595,71.3136,71.3228,45503.0
2018-09-24 15:40:00,77.82,77.82,77.71,77.71,88435.0,71.3228,71.3228,71.222,71.222,88435.0
2018-09-24 15:50:00,77.72,77.74,77.6,77.62,205253.0,71.2312,71.2495,71.1212,71.1395,205253.0
2018-09-25 09:30:00,77.77,77.77,77.05,77.1,107703.0,71.277,71.277,70.6171,70.6629,107703.0
2018-09-25 09:40:00,77.08,77.11,76.9,76.94,74527.0,70.6446,70.6721,70.4796,70.5163,74527.0
2018-09-25 09:50:00,76.93,77.02,76.72,76.74,36054.0,70.5071,70.5896,70.3146,70.333,36054.0
2018-09-25 10:00:00,76.74,76.74,76.59,76.69,85112.0,70.333,70.333,70.1955,70.2871,85112.0
2018-09-25 10:10:00,76.69,76.69,76.52,76.61,56924.0,70.2871,70.2871,70.1313,70.2138,56924.0
2018-09-25 10:20:00,76.61,76.66,76.55,76.62,65529.0,70.2138,70.2597,70.1588,70.223,65529.0
2018-09-25 10:30:00,76.62,76.7,76.59,76.69,56622.0,70.223,70.2963,70.1955,70.2871,56622.0
2018-09-25 10:40:00,76.7,76.82,76.66,76.71,48296.0,70.2963,70.4063,70.2597,70.3055,48296.0
2018-09-25 10:50:00,76.71,76.81,76.66,76.67,47007.0,70.3055,70.3971,70.2597,70.2688,47007.0
2018-09-25 11:00:00,76.68,76.68,76.57,76.62,38614.0,70.278,70.278,70.1772,70.223,38614.0
2018-09-25 11:10:00,76.62,76.7,76.6,76.66,84988.0,70.223,70.2963,70.2047,70.2597,84988.0
2018-09-25 11:20:00,76.67,76.74,76.66,76.73,54553.0,70.2688,70.333,70.2597,70.3238,54553.0
2018-09-25 11:30:00,76.73,76.8,76.7,76.8,37915.0,70.3238,70.388,70.2963,70.388,37915.0
2018-09-25 11:40:00,76.79,76.83,76.76,76.79,28184.0,70.3788,70.4155,70.3513,70.3788,28184.0
2018-09-25 11:50:00,76.8,76.87,76.76,76.78,26639.0,70.388,70.4521,70.3513,70.3696,26639.0
2018-09-25 12:00:00,76.78,76.81,76.75,76.76,24116.0,70.3696,70.3971,70.3421,70.3513,24116.0
2018-09-25 12:10:00,76.77,76.78,76.65,76.68,43410.0,70.3605,70.3696,70.2505,70.278,43410.0
2018-09-25 12:20:00,76.69,76.7,76.65,76.66,25510.0,70.2871,70.2963,70.2505,70.2597,25510.0
2018-09-25 12:30:00,76.65,76.69,76.63,76.64,23520.0,70.2505,70.2871,70.2322,70.2413,23520.0
2018-09-25 12:40:00,76.63,76.65,76.62,76.62,17833.0,70.2322,70.2505,70.223,70.223,17833.0
2018-09-25 12:50:00,76.62,76.63,76.55,76.61,20220.0,70.223,70.2322,70.1588,70.2138,20220.0
2018-09-25 13:00:00,76.6,76.61,76.53,76.54,25544.0,70.2047,70.2138,70.1405,70.1497,25544.0
2018-09-25 13:10:00,76.54,76.59,76.53,76.56,19197.0,70.1497,70.1955,70.1405,70.168,19197.0
2018-09-25 13:20:00,76.56,76.56,76.52,76.55,25975.0,70.168,70.168,70.1313,70.1588,25975.0
2018-09-25 13:30:00,76.55,76.55,76.5,76.54,29352.0,70.1588,70.1588,70.113,70.1497,29352.0
2018-09-25 13:40:00,76.53,76.53,76.46,76.5,16660.0,70.1405,70.1405,70.0763,70.113,16660.0
2018-09-25 13:50:00,76.51,76.57,76.51,76.54,21276.0,70.1222,70.1772,70.1222,70.1497,21276.0
2018-09-25 14:00:00,76.54,76.54,76.38,76.4,47545.0,70.1497,70.1497,70.003,70.0214,47545.0
2018-09-25 14:10:00,76.4,76.4,76.33,76.39,43825.0,70.0214,70.0214,69.9572,70.0122,43825.0
2018-09-25 14:20:00,76.39,76.4,76.31,76.32,70015.0,70.0122,70.0214,69.9389,69.948,70015.0
2018-09-25 14:30:00,76.31,76.31,76.23,76.27,49238.0,69.9389,69.9389,69.8656,69.9022,49238.0
2018-09-25 14:40:00,76.27,76.33,76.25,76.3,37598.0,69.9022,69.9572,69.8839,69.9297,37598.0
2018-09-25 14:50:00,76.3,76.39,76.28,76.39,27452.0,69.9297,70.0122,69.9114,70.0122,27452.0
2018-09-25 15:00:00,76.39,76.4,76.33,76.38,41832.0,70.0122,70.0214,69.9572,70.003,41832.0
2018-09-25 15:10:00,76.38,76.41,76.31,76.31,35757.0,70.003,70.0305,69.9389,69.9389,35757.0
2018-09-25 15:20:00,76.32,76.42,76.31,76.41,65205.0,69.948,70.0397,69.9389,70.0305,65205.0
2018-09-25 15:30:00,76.41,76.46,76.4,76.45,48000.0,70.0305,70.0763,70.0214,70.0672,48000.0
2018-09-25 15:40:00,76.46,76.5,76.44,76.49,106250.0,70.0763,70.113,70.058,70.1038,106250.0
2018-09-25 15:50:00,76.48,76.49,76.35,76.37,272514.0,70.0947,70.1038,69.9755,69.9939,272514.0
2018-09-26 09:30:00,76.59,76.62,76.14,76.18,62525.0,70.1955,70.223,69.7831,69.8197,62525.0
2018-09-26 09:40:00,76.18,76.29,76.1,76.15,30787.0,69.8197,69.9205,69.7464,69.7922,30787.0
2018-09-26 09:50:00,76.15,76.17,75.89,75.94,44003.0,69.7922,69.8106,69.5539,69.5998,44003.0
2018-09-26 10:00:00,75.94,76.04,75.68,75.69,48757.0,69.5998,69.6914,69.3615,69.3706,48757.0
2018-09-26 10:10:00,75.68,75.74,75.63,75.72,46472.0,69.3615,69.4165,69.3156,69.3981,46472.0
2018-09-26 10:20:00,75.71,75.74,75.68,75.72,25599.0,69.389,69.4165,69.3615,69.3981,25599.0
2018-09-26 10:30:00,75.72,75.78,75.72,75.76,23269.0,69.3981,69.4531,69.3981,69.4348,23269.0
2018-09-26 10:40:00,75.76,75.87,75.76,75.78,51710.0,69.4348,69.5356,69.4348,69.4531,51710.0
2018-09-26 10:50:00,75.78,75.83,75.74,75.77,40125.0,69.4531,69.4989,69.4165,69.444,40125.0
2018-09-26 11:00:00,75.76,75.8,75.72,75.79,25627.0,69.4348,69.4715,69.3981,69.4623,25627.0
2018-09-26 11:10:00,75.8,75.81,75.74,75.8,18128.0,69.4715,69.4806,69.4165,69.4715,18128.0
2018-09-26 11:20:00,75.8,75.81,75.73,75.81,14880.0,69.4715,69.4806,69.4073,69.4806,14880.0
2018-09-26 11:30:00,75.81,75.86,75.77,75.78,17777.0,69.4806,69.5264,69.444,69.4531,17777.0
2018-09-26 11:40:00,75.78,75.81,75.76,75.76,15491.0,69.4531,69.4806,69.4348,69.4348,15491.0
2018-09-26 11:50:00,75.76,75.76,75.74,75.75,13372.0,69.4348,69.4348,69.4165,69.4256,13372.0
2018-09-26 12:00:00,75.75,75.77,75.74,75.74,15858.0,69.4256,69.444,69.4165,69.4165,15858.0
2018-09-26 12:10:00,75.74,75.74,75.64,75.66,22606.0,69.4165,69.4165,69.3248,69.3431,22606.0
2018-09-26 12:20:00,75.65,75.67,75.65,75.66,18161.0,69.334,69.3523,69.334,69.3431,18161.0
2018-09-26 12:30:00,75.67,75.67,75.63,75.64,19794.0,69.3523,69.3523,69.3156,69.3248,19794.0
2018-09-26 12:40:00,75.64,75.65,75.61,75.63,25422.0,69.3248,69.334,69.2973,69.3156,25422.0
2018-09-26 12:50:00,75.64,75.64,75.58,75.6,104045.0,69.3248,69.3248,69.2698,69.2882,104045.0
2018-09-26 13:00:00,75.61,75.61,75.53,75.54,21108.0,69.2973,69.2973,69.224,69.2332,21108.0
2018-09-26 13:10:00,75.55,75.57,75.53,75.55,15707.0,69.2423,69.2607,69.224,69.2423,15707.0
2018-09-26 13:20:00,75.55,75.55,75.49,75.52,15036.0,69.2423,69.2423,69.1873,69.2148,15036.0
2018-09-26 13:30:00,75.51,75.51,75.46,75.49,22194.0,69.2057,69.2057,69.1598,69.1873,22194.0
2018-09-26 13:40:00,75.5,75.54,75.49,75.52,30506.0,69.1965,69.2332,69.1873,69.2148,30506.0
2018-09-26 13:50:00,75.53,75.54,75.49,75.53,47698.0,69.224,69.2332,69.1873,69.224,47698.0
2018-09-26 14:00:00,75.55,75.66,75.5,75.59,49661.0,69.2423,69.3431,69.1965,69.279,49661.0
2018-09-26 14:10:00,75.6,75.86,75.58,75.77,63107.0,69.2882,69.5264,69.2698,69.444,63107.0
2018-09-26 14:20:00,75.76,75.78,75.7,75.71,34196.0,69.4348,69.4531,69.3798,69.389,34196.0
2018-09-26 14:30:00,75.7,75.78,75.66,75.68,46170.0,69.3798,69.4531,69.3431,69.3615,46170.0
2018-09-26 14:40:00,75.69,75.7,75.54,75.56,38376.0,69.3706,69.3798,69.2332,69.2515,38376.0
2018-09-26 14:50:00,75.56,75.61,75.51,75.52,33463.0,69.2515,69.2973,69.2057,69.2148,33463.0
2018-09-26 15:00:00,75.51,75.51,75.42,75.49,36633.0,69.2057,69.2057,69.1232,69.1873,36633.0
2018-09-26 15:10:00,75.49,75.58,75.48,75.58,56569.0,69.1873,69.2698,69.1782,69.2698,56569.0
2018-09-26 15:20:00,75.59,75.65,75.55,75.56,31752.0,69.279,69.334,69.2423,69.2515,31752.0
2018-09-26 15:30:00,75.56,75.57,75.45,75.48,53431.0,69.2515,69.2607,69.1507,69.1782,53431.0
2018-09-26 15:40:00,75.48,75.49,75.16,75.3,94697.0,69.1782,69.1873,68.8849,69.0132,94697.0
2018-09-26 15:50:00,75.29,75.32,75.16,75.19,288565.0,69.004,69.0315,68.8849,68.9124,288565.0
2018-09-27 09:30:00,75.25,75.45,75.1,75.3,41124.0,68.9674,69.1507,68.8299,69.0132,41124.0
2018-09-27 09:40:00,75.32,75.34,75.22,75.23,27292.0,69.0315,69.0499,68.9399,68.949,27292.0
2018-09-27 09:50:00,75.24,75.38,75.22,75.34,31556.0,68.9582,69.0865,68.9399,69.0499,31556.0
2018-09-27 10:00:00,75.33,75.45,75.32,75.36,28105.0,69.0407,69.1507,69.0315,69.0682,28105.0
2018-09-27 10:10:00,75.37,75.41,75.32,75.37,23724.0,69.0774,69.114,69.0315,69.0774,23724.0
2018-09-27 10:20:00,75.37,75.4,75.29,75.29,17566.0,69.0774,69.1048,69.004,69.004,17566.0
2018-09-27 10:30:00,75.3,75.38,75.26,75.36,25599.0,69.0132,69.0865,68.9765,69.0682,25599.0
2018-09-27 10:40:00,75.36,75.41,75.34,75.41,38094.0,69.0682,69.114,69.0499,69.114,38094.0
2018-09-27 10:50:00,75.4,75.46,75.36,75.46,114229.0,69.1048,69.1598,69.0682,69.1598,114229.0
2018-09-27 11:00:00,75.46,75.51,75.34,75.35,154512.0,69.1598,69.2057,69.0499,69.059,154512.0
2018-09-27 11:10:00,75.38,75.43,75.3,75.32,180707.0,69.0865,69.1323,69.0132,69.0315,180707.0
2018-09-27 11:20:00,75.32,75.35,75.26,75.27,108108.0,69.0315,69.059,68.9765,68.9857,108108.0
2018-09-27 11:30:00,75.27,75.28,75.17,75.18,67730.0,68.9857,68.9949,68.8941,68.9032,67730.0
2018-09-27 11:40:00,75.18,75.27,75.15,75.26,153202.0,68.9032,68.9857,68.8757,68.9765,153202.0
2018-09-27 11:50:00,75.26,75.32,75.25,75.28,47603.0,68.9765,69.0315,68.9674,68.9949,47603.0
2018-09-27 12:00:00,75.28,75.3,75.2,75.22,62721.0,68.9949,69.0132,68.9215,68.9399,62721.0
2018-09-27 12:10:00,75.23,75.3,75.18,75.29,75286.0,68.949,69.0132,68.9032,69.004,75286.0
2018-09-27 12:20:00,75.29,75.4,75.28,75.4,27873.0,69.004,69.1048,68.9949,69.1048,27873.0
2018-09-27 12:30:00,75.42,75.52,75.41,75.51,19814.0,69.1232,69.2148,69.114,69.2057,19814.0
2018-09-27 12:40:00,75.51,75.56,75.5,75.53,17725.0,69.2057,69.2515,69.1965,69.224,17725.0
2018-09-27 12:50:00,75.53,75.55,75.48,75.5,30764.0,69.224,69.2423,69.1782,69.1965,30764.0
2018-09-27 13:00:00,75.49,75.51,75.45,75.48,13832.0,69.1873,69.2057,69.1507,69.1782,13832.0
2018-09-27 13:10:00,75.47,75.48,75.46,75.47,10998.0,69.169,69.1782,69.1598,69.169,10998.0
2018-09-27 13:20:00,75.46,75.47,75.38,75.41,27440.0,69.1598,69.169,69.0865,69.114,27440.0
2018-09-27 13:30:00,75.41,75.46,75.41,75.44,13936.0,69.114,69.1598,69.114,69.1415,13936.0
2018-09-27 13:40:00,75.43,75.44,75.4,75.41,10041.0,69.1323,69.1415,69.1048,69.114,10041.0
2018-09-27 13:50:00,75.4,75.46,75.39,75.46,15709.0,69.1048,69.1598,69.0957,69.1598,15709.0
2018-09-27 14:00:00,75.45,75.47,75.39,75.4,19899.0,69.1507,69.169,69.0957,69.1048,19899.0
2018-09-27 14:10:00,75.42,75.44,75.4,75.44,28336.0,69.1232,69.1415,69.1048,69.1415,28336.0
2018-09-27 14:20:00,75.44,75.46,75.34,75.34,24289.0,69.1415,69.1598,69.0499,69.0499,24289.0
2018-09-27 14:30:00,75.34,75.38,75.31,75.34,34010.0,69.0499,69.0865,69.0224,69.0499,34010.0
2018-09-27 14:40:00,75.34,75.34,75.19,75.19,16743.0,69.0499,69.0499,68.9124,68.9124,16743.0
2018-09-27 14:50:00,75.2,75.2,75.14,75.15,22488.0,68.9215,68.9215,68.8666,68.8757,22488.0
2018-09-27 15:00:00,75.16,75.19,75.15,75.16,15516.0,68.8849,68.9124,68.8757,68.8849,15516.0
2018-09-27 15:10:00,75.16,75.2,75.11,75.2,19558.0,68.8849,68.9215,68.8391,68.9215,19558.0
2018-09-27 15:20:00,75.2,75.2,75.12,75.12,25911.0,68.9215,68.9215,68.8482,68.8482,25911.0
2018-09-27 15:30:00,75.12,75.12,75.01,75.03,43816.0,68.8482,68.8482,68.7474,68.7657,43816.0
2018-09-27 15:40:00,75.03,75.09,75.0,75.05,65366.0,68.7657,68.8207,68.7382,68.7841,65366.0
2018-09-27 15:50:00,75.05,75.08,74.97,74.99,204842.0,68.7841,68.8116,68.7107,68.7291,204842.0
2018-09-28 09:30:00,75.0,75.02,74.76,74.85,67467.0,68.7382,68.7566,68.5183,68.6008,67467.0
2018-09-28 09:40:00,74.82,74.86,74.65,74.68,79326.0,68.5733,68.6099,68.4175,68.445,79326.0
2018-09-28 09:50:00,74.7,74.9,74.69,74.89,55449.0,68.4633,68.6466,68.4541,68.6374,55449.0
2018-09-28 10:00:00,74.91,75.01,74.76,74.76,63165.0,68.6558,68.7474,68.5183,68.5183,63165.0
2018-09-28 10:10:00,74.76,74.91,74.75,74.91,94076.0,68.5183,68.6558,68.5091,68.6558,94076.0
2018-09-28 10:20:00,74.91,75.0,74.88,74.98,79006.0,68.6558,68.7382,68.6283,68.7199,79006.0
2018-09-28 10:30:00,74.98,75.04,74.96,75.03,114187.0,68.7199,68.7749,68.7016,68.7657,114187.0
2018-09-28 10:40:00,75.03,75.09,74.97,75.06,216041.0,68.7657,68.8207,68.7107,68.7932,216041.0
2018-09-28 10:50:00,75.05,75.06,74.99,75.03,68518.0,68.7841,68.7932,68.7291,68.7657,68518.0
2018-09-28 11:00:00,75.03,75.04,74.98,75.0,76091.0,68.7657,68.7749,68.7199,68.7382,76091.0
2018-09-28 11:10:00,75.01,75.08,75.0,75.05,46975.0,68.7474,68.8116,68.7382,68.7841,46975.0
2018-09-28 11:20:00,75.05,75.24,75.04,75.17,50941.0,68.7841,68.9582,68.7749,68.8941,50941.0
2018-09-28 11:30:00,75.17,75.22,75.17,75.17,38453.0,68.8941,68.9399,68.8941,68.8941,38453.0
2018-09-28 11:40:00,75.17,75.2,75.13,75.17,19041.0,68.8941,68.9215,68.8574,68.8941,19041.0
2018-09-28 11:50:00,75.16,75.2,75.14,75.17,25946.0,68.8849,68.9215,68.8666,68.8941,25946.0
2018-09-28 12:00:00,75.17,75.17,75.1,75.11,39505.0,68.8941,68.8941,68.8299,68.8391,39505.0
2018-09-28 12:10:00,75.11,75.23,75.08,75.17,173046.0,68.8391,68.949,68.8116,68.8941,173046.0
2018-09-28 12:20:00,75.17,75.2,75.13,75.19,55092.0,68.8941,68.9215,68.8574,68.9124,55092.0
2018-09-28 12:30:00,75.19,75.21,75.1,75.11,36100.0,68.9124,68.9307,68.8299,68.8391,36100.0
2018-09-28 12:40:00,75.11,75.11,74.95,74.98,19218.0,68.8391,68.8391,68.6924,68.7199,19218.0
2018-09-28 12:50:00,74.98,75.06,74.98,75.04,44914.0,68.7199,68.7932,68.7199,68.7749,44914.0
2018-09-28 13:00:00,75.03,75.08,75.0,75.08,34100.0,68.7657,68.8116,68.7382,68.8116,34100.0
2018-09-28 13:10:00,75.08,75.09,75.07,75.08,34082.0,68.8116,68.8207,68.8024,68.8116,34082.0
2018-09-28 13:20:00,75.08,75.11,75.07,75.1,12202.0,68.8116,68.8391,68.8024,68.8299,12202.0
2018-09-28 13:30:00,75.11,75.18,75.11,75.12,45760.0,68.8391,68.9032,68.8391,68.8482,45760.0
2018-09-28 13:40:00,75.13,75.18,75.11,75.15,16414.0,68.8574,68.9032,68.8391,68.8757,16414.0
2018-09-28 13:50:00,75.15,75.17,75.1,75.1,50140.0,68.8757,68.8941,68.8299,68.8299,50140.0
2018-09-28 14:00:00,75.1,75.16,75.08,75.15,68857.0,68.8299,68.8849,68.8116,68.8757,68857.0
2018-09-28 14:10:00,75.16,75.17,75.09,75.14,44649.0,68.8849,68.8941,68.8207,68.8666,44649.0
2018-09-28 14:20:00,75.15,75.23,75.14,75.2,87189.0,68.8757,68.949,68.8666,68.9215,87189.0
2018-09-28 14:30:00,75.19,75.29,75.19,75.25,71439.0,68.9124,69.004,68.9124,68.9674,71439.0
2018-09-28 14:40:00,75.25,75.27,75.17,75.17,27043.0,68.9674,68.9857,68.8941,68.8941,27043.0
2018-09-28 14:50:00,75.17,75.17,75.12,75.13,28042.0,68.8941,68.8941,68.8482,68.8574,28042.0
2018-09-28 15:00:00,75.13,75.14,75.08,75.14,56687.0,68.8574,68.8666,68.8116,68.8666,56687.0
2018-09-28 15:10:00,75.14,75.16,75.11,75.12,42933.0,68.8666,68.8849,68.8391,68.8482,42933.0
2018-09-28 15:20:00,75.12,75.28,75.12,75.24,43380.0,68.8482,68.9949,68.8482,68.9582,43380.0
2018-09-28 15:30:00,75.24,75.25,75.09,75.11,140245.0,68.9582,68.9674,68.8207,68.8391,140245.0
2018-09-28 15:40:00,75.1,75.11,74.89,74.95,153939.0,68.8299,68.8391,68.6374,68.6924,153939.0
2018-09-28 15:50:00,74.94,74.94,74.81,74.89,191752.0,68.6833,68.6833,68.5641,68.6374,191752.0
2018-10-01 09:30:00,75.02,75.25,74.6,74.63,60056.0,68.7566,68.9674,68.3716,68.3991,60056.0
2018-10-01 09:40:00,74.63,74.81,74.57,74.77,64664.0,68.3991,68.5641,68.3441,68.5274,64664.0
2018-10-01 09:50:00,74.78,74.96,74.77,74.89,77933.0,68.5366,68.7016,68.5274,68.6374,77933.0
2018-10-01 10:00:00,74.89,74.93,74.79,74.86,85310.0,68.6374,68.6741,68.5458,68.6099,85310.0
2018-10-01 10:10:00,74.86,74.87,74.65,74.68,92257.0,68.6099,68.6191,68.4175,68.445,92257.0
2018-10-01 10:20:00,74.68,74.69,74.49,74.57,58560.0,68.445,68.4541,68.2708,68.3441,58560.0
2018-10-01 10:30:00,74.61,74.78,74.61,74.69,33160.0,68.3808,68.5366,68.3808,68.4541,33160.0
2018-10-01 10:40:00,74.7,74.74,74.59,74.65,25465.0,68.4633,68.5,68.3625,68.4175,25465.0
2018-10-01 10:50:00,74.65,74.75,74.61,74.75,28764.0,68.4175,68.5091,68.3808,68.5091,28764.0
2018-10-01 11:00:00,74.75,74.84,74.73,74.78,69640.0,68.5091,68.5916,68.4908,68.5366,69640.0
2018-10-01 11:10:00,74.78,74.84,74.75,74.83,45301.0,68.5366,68.5916,68.5091,68.5824,45301.0
2018-10-01 11:20:00,74.83,74.84,74.75,74.75,48453.0,68.5824,68.5916,68.5091,68.5091,48453.0
2018-10-01 11:30:00,74.76,74.81,74.71,74.81,31133.0,68.5183,68.5641,68.4725,68.5641,31133.0
2018-10-01 11:40:00,74.81,74.85,74.76,74.76,152981.0,68.5641,68.6008,68.5183,68.5183,152981.0
2018-10-01 11:50:00,74.76,74.84,74.68,74.77,69619.0,68.5183,68.5916,68.445,68.5274,69619.0
2018-10-01 12:00:00,74.77,74.84,74.76,74.78,51877.0,68.5274,68.5916,68.5183,68.5366,51877.0
2018-10-01 12:10:00,74.78,74.81,74.74,74.76,30958.0,68.5366,68.5641,68.5,68.5183,30958.0
2018-10-01 12:20:00,74.77,74.79,74.66,74.69,40995.0,68.5274,68.5458,68.4266,68.4541,40995.0
2018-10-01 12:30:00,74.69,74.72,74.66,74.71,51637.0,68.4541,68.4816,68.4266,68.4725,51637.0
2018-10-01 12:40:00,74.72,74.75,74.69,74.72,34145.0,68.4816,68.5091,68.4541,68.4816,34145.0
2018-10-01 12:50:00,74.72,74.82,74.71,74.78,92357.0,68.4816,68.5733,68.4725,68.5366,92357.0
2018-10-01 13:00:00,74.77,75.0,74.76,74.95,41440.0,68.5274,68.7382,68.5183,68.6924,41440.0
2018-10-01 13:10:00,74.94,74.98,74.9,74.98,98734.0,68.6833,68.7199,68.6466,68.7199,98734.0
2018-10-01 13:20:00,74.97,75.13,74.96,75.09,70977.0,68.7107,68.8574,68.7016,68.8207,70977.0
2018-10-01 13:30:00,75.1,75.15,75.05,75.15,40654.0,68.8299,68.8757,68.7841,68.8757,40654.0
2018-10-01 13:40:00,75.15,75.16,75.1,75.16,43460.0,68.8757,68.8849,68.8299,68.8849,43460.0
2018-10-01 13:50:00,75.17,75.21,75.15,75.16,36423.0,68.8941,68.9307,68.8757,68.8849,36423.0
2018-10-01 14:00:00,75.16,75.23,75.11,75.23,47618.0,68.8849,68.949,68.8391,68.949,47618.0
2018-10-01 14:10:00,75.23,75.24,75.12,75.22,60514.0,68.949,68.9582,68.8482,68.9399,60514.0
2018-10-01 14:20:00,75.22,75.32,75.21,75.27,41675.0,68.9399,69.0315,68.9307,68.9857,41675.0
2018-10-01 14:30:00,75.26,75.27,75.16,75.21,50074.0,68.9765,68.9857,68.8849,68.9307,50074.0
2018-10-01 14:40:00,75.21,75.24,75.15,75.23,34394.0,68.9307,68.9582,68.8757,68.949,34394.0
2018-10-01 14:50:00,75.24,75.26,75.21,75.24,27911.0,68.9582,68.9765,68.9307,68.9582,27911.0
2018-10-01 15:00:00,75.25,75.3,75.24,75.3,45610.0,68.9674,69.0132,68.9582,69.0132,45610.0
2018-10-01 15:10:00,75.3,75.4,75.2,75.4,115975.0,69.0132,69.1048,68.9215,69.1048,115975.0
2018-10-01 15:20:00,75.4,75.42,75.3,75.35,85179.0,69.1048,69.1232,69.0132,69.059,85179.0
2018-10-01 15:30:00,75.35,75.36,75.25,75.28,108779.0,69.059,69.0682,68.9674,68.9949,108779.0
2018-10-01 15:40:00,75.28,75.28,75.12,75.24,219850.0,68.9949,68.9949,68.8482,68.9582,219850.0
2018-10-01 15:50:00,75.23,75.29,75.2,75.25,254789.0,68.949,69.004,68.9215,68.9674,254789.0
2018-10-02 09:30:00,75.22,75.23,74.87,74.96,34060.0,68.9399,68.949,68.6191,68.7016,34060.0
2018-10-02 09:40:00,74.95,74.96,74.76,74.79,25326.0,68.6924,68.7016,68.5183,68.5458,25326.0
2018-10-02 09:50:00,74.8,74.91,74.66,74.7,41512.0,68.5549,68.6558,68.4266,68.4633,41512.0
2018-10-02 10:00:00,74.69,74.71,74.56,74.56,43530.0,68.4541,68.4725,68.335,68.335,43530.0
2018-10-02 10:10:00,74.57,74.65,74.5,74.51,78557.0,68.3441,68.4175,68.28,68.2892,78557.0
2018-10-02 10:20:00,74.5,74.66,74.49,74.62,16887.0,68.28,68.4266,68.2708,68.39,16887.0
2018-10-02 10:30:00,74.66,74.68,74.47,74.47,23477.0,68.4266,68.445,68.2525,68.2525,23477.0
2018-10-02 10:40:00,74.46,74.59,74.46,74.59,16148.0,68.2433,68.3625,68.2433,68.3625,16148.0
2018-10-02 10:50:00,74.59,74.67,74.58,74.61,86727.0,68.3625,68.4358,68.3533,68.3808,86727.0
2018-10-02 11:00:00,74.61,74.65,74.51,74.55,37094.0,68.3808,68.4175,68.2892,68.3258,37094.0
2018-10-02 11:10:00,74.55,74.72,74.55,74.71,27784.0,68.3258,68.4816,68.3258,68.4725,27784.0
2018-10-02 11:20:00,74.71,74.77,74.69,74.7,13434.0,68.4725,68.5274,68.4541,68.4633,13434.0
2018-10-02 11:30:00,74.68,74.73,74.68,74.69,10497.0,68.445,68.4908,68.445,68.4541,10497.0
2018-10-02 11:40:00,74.69,74.79,74.68,74.78,16992.0,68.4541,68.5458,68.445,68.5366,16992.0
2018-10-02 11:50:00,74.78,74.81,74.74,74.76,16746.0,68.5366,68.5641,68.5,68.5183,16746.0
2018-10-02 12:00:00,74.76,74.76,74.66,74.69,21763.0,68.5183,68.5183,68.4266,68.4541,21763.0
2018-10-02 12:10:00,74.69,74.7,74.62,74.67,21264.0,68.4541,68.4633,68.39,68.4358,21264.0
2018-10-02 12:20:00,74.67,74.73,74.65,74.67,20827.0,68.4358,68.4908,68.4175,68.4358,20827.0
2018-10-02 12:30:00,74.67,74.85,74.66,74.85,31817.0,68.4358,68.6008,68.4266,68.6008,31817.0
2018-10-02 12:40:00,74.86,74.91,74.82,74.87,18452.0,68.6099,68.6558,68.5733,68.6191,18452.0
2018-10-02 12:50:00,74.88,74.9,74.83,74.86,12564.0,68.6283,68.6466,68.5824,68.6099,12564.0
2018-10-02 13:00:00,74.86,74.9,74.85,74.89,14824.0,68.6099,68.6466,68.6008,68.6374,14824.0
2018-10-02 13:10:00,74.89,74.9,74.83,74.85,18311.0,68.6374,68.6466,68.5824,68.6008,18311.0
2018-10-02 13:20:00,74.85,74.88,74.84,74.87,12710.0,68.6008,68.6283,68.5916,68.6191,12710.0
2018-10-02 13:30:00,74.86,74.92,74.85,74.92,13166.0,68.6099,68.6649,68.6008,68.6649,13166.0
2018-10-02 13:40:00,74.92,74.94,74.83,74.87,19456.0,68.6649,68.6833,68.5824,68.6191,19456.0
2018-10-02 13:50:00,74.87,74.9,74.75,74.77,16935.0,68.6191,68.6466,68.5091,68.5274,16935.0
2018-10-02 14:00:00,74.76,74.78,74.74,74.76,19164.0,68.5183,68.5366,68.5,68.5183,19164.0
2018-10-02 14:10:00,74.76,74.81,74.69,74.8,22705.0,68.5183,68.5641,68.4541,68.5549,22705.0
2018-10-02 14:20:00,74.81,74.83,74.79,74.83,51840.0,68.5641,68.5824,68.5458,68.5824,51840.0
2018-10-02 14:30:00,74.83,74.84,74.77,74.81,28524.0,68.5824,68.5916,68.5274,68.5641,28524.0
2018-10-02 14:40:00,74.82,74.84,74.8,74.81,64783.0,68.5733,68.5916,68.5549,68.5641,64783.0
2018-10-02 14:50:00,74.81,74.82,74.7,74.73,23217.0,68.5641,68.5733,68.4633,68.4908,23217.0
2018-10-02 15:00:00,74.73,74.77,74.62,74.77,34677.0,68.4908,68.5274,68.39,68.5274,34677.0
2018-10-02 15:10:00,74.78,74.84,74.77,74.82,39257.0,68.5366,68.5916,68.5274,68.5733,39257.0
2018-10-02 15:20:00,74.82,74.82,74.76,74.76,40067.0,68.5733,68.5733,68.5183,68.5183,40067.0
2018-10-02 15:30:00,74.77,74.94,74.76,74.9,97395.0,68.5274,68.6833,68.5183,68.6466,97395.0
2018-10-02 15:40:00,74.9,75.0,74.9,74.99,89716.0,68.6466,68.7382,68.6466,68.7291,89716.0
2018-10-02 15:50:00,75.0,75.0,74.86,74.86,197497.0,68.7382,68.7382,68.6099,68.6099,197497.0
2018-10-03 09:30:00,75.3,75.55,75.18,75.49,47146.0,69.0132,69.2423,68.9032,69.1873,47146.0
2018-10-03 09:40:00,75.48,75.5,75.32,75.32,51525.0,69.1782,69.1965,69.0315,69.0315,51525.0
2018-10-03 09:50:00,75.3,75.31,75.16,75.18,19113.0,69.0132,69.0224,68.8849,68.9032,19113.0
2018-10-03 10:00:00,75.15,75.27,75.15,75.21,36597.0,68.8757,68.9857,68.8757,68.9307,36597.0
2018-10-03 10:10:00,75.19,75.21,75.02,75.1,81724.0,68.9124,68.9307,68.7566,68.8299,81724.0
2018-10-03 10:20:00,75.09,75.2,75.07,75.11,43124.0,68.8207,68.9215,68.8024,68.8391,43124.0
2018-10-03 10:30:00,75.11,75.12,74.98,74.98,28767.0,68.8391,68.8482,68.7199,68.7199,28767.0
2018-10-03 10:40:00,74.96,75.0,74.88,74.9,93729.0,68.7016,68.7382,68.6283,68.6466,93729.0
2018-10-03 10:50:00,74.9,74.99,74.87,74.97,41656.0,68.6466,68.7291,68.6191,68.7107,41656.0
2018-10-03 11:00:00,74.97,75.09,74.96,75.03,92647.0,68.7107,68.8207,68.7016,68.7657,92647.0
2018-10-03 11:10:00,75.03,75.05,75.0,75.03,15894.0,68.7657,68.7841,68.7382,68.7657,15894.0
2018-10-03 11:20:00,75.04,75.16,75.01,75.11,52092.0,68.7749,68.8849,68.7474,68.8391,52092.0
2018-10-03 11:30:00,75.13,75.15,75.09,75.11,42933.0,68.8574,68.8757,68.8207,68.8391,42933.0
2018-10-03 11:40:00,75.12,75.27,75.09,75.27,38386.0,68.8482,68.9857,68.8207,68.9857,38386.0
2018-10-03 11:50:00,75.27,75.32,75.23,75.27,37644.0,68.9857,69.0315,68.949,68.9857,37644.0
2018-10-03 12:00:00,75.26,75.26,75.14,75.15,46966.0,68.9765,68.9765,68.8666,68.8757,46966.0
2018-10-03 12:10:00,75.14,75.18,75.08,75.12,20003.0,68.8666,68.9032,68.8116,68.8482,20003.0
2018-10-03 12:20:00,75.12,75.15,75.07,75.1,41717.0,68.8482,68.8757,68.8024,68.8299,41717.0
2018-10-03 12:30:00,75.09,75.25,75.09,75.2,30606.0,68.8207,68.9674,68.8207,68.9215,30606.0
2018-10-03 12:40:00,75.2,75.33,75.16,75.32,86211.0,68.9215,69.0407,68.8849,69.0315,86211.0
2018-10-03 12:50:00,75.31,75.34,75.21,75.22,32834.0,69.0224,69.0499,68.9307,68.9399,32834.0
2018-10-03 13:00:00,75.21,75.27,75.19,75.27,29615.0,68.9307,68.9857,68.9124,68.9857,29615.0
2018-10-03 13:10:00,75.25,75.26,75.18,75.18,22949.0,68.9674,68.9765,68.9032,68.9032,22949.0
2018-10-03 13:20:00,75.18,75.2,75.09,75.16,21169.0,68.9032,68.9215,68.8207,68.8849,21169.0
2018-10-03 13:30:00,75.16,75.2,75.12,75.12,21515.0,68.8849,68.9215,68.8482,68.8482,21515.0
2018-10-03 13:40:00,75.12,75.13,75.08,75.09,12891.0,68.8482,68.8574,68.8116,68.8207,12891.0
2018-10-03 13:50:00,75.1,75.1,75.04,75.08,26444.0,68.8299,68.8299,68.7749,68.8116,26444.0
2018-10-03 14:00:00,75.09,75.15,75.07,75.12,14746.0,68.8207,68.8757,68.8024,68.8482,14746.0
2018-10-03 14:10:00,75.11,75.14,75.04,75.05,17849.0,68.8391,68.8666,68.7749,68.7841,17849.0
2018-10-03 14:20:00,75.05,75.08,74.96,74.98,38364.0,68.7841,68.8116,68.7016,68.7199,38364.0
2018-10-03 14:30:00,74.98,74.99,74.85,74.93,28972.0,68.7199,68.7291,68.6008,68.6741,28972.0
2018-10-03 14:40:00,74.93,74.94,74.81,74.82,18941.0,68.6741,68.6833,68.5641,68.5733,18941.0
2018-10-03 14:50:00,74.81,74.83,74.72,74.75,38107.0,68.5641,68.5824,68.4816,68.5091,38107.0
2018-10-03 15:00:00,74.76,74.85,74.75,74.8,28556.0,68.5183,68.6008,68.5091,68.5549,28556.0
2018-10-03 15:10:00,74.8,74.8,74.69,74.7,34997.0,68.5549,68.5549,68.4541,68.4633,34997.0
2018-10-03 15:20:00,74.71,74.72,74.64,74.7,28971.0,68.4725,68.4816,68.4083,68.4633,28971.0
2018-10-03 15:30:00,74.7,74.79,74.7,74.77,28295.0,68.4633,68.5458,68.4633,68.5274,28295.0
2018-10-03 15:40:00,74.77,74.93,74.75,74.89,55536.0,68.5274,68.6741,68.5091,68.6374,55536.0
2018-10-03 15:50:00,74.88,74.9,74.83,74.86,120124.0,68.6283,68.6466,68.5824,68.6099,120124.0
2018-10-04 09:30:00,75.03,76.06,74.9,76.02,127136.0,68.7657,69.7097,68.6466,69.6731,127136.0
2018-10-04 09:40:00,76.03,76.17,75.8,76.16,111024.0,69.6823,69.8106,69.4715,69.8014,111024.0
2018-10-04 09:50:00,76.18,76.19,75.93,75.93,103973.0,69.8197,69.8289,69.5906,69.5906,103973.0
2018-10-04 10:00:00,75.91,75.99,75.82,75.89,55806.0,69.5723,69.6456,69.4898,69.5539,55806.0
2018-10-04 10:10:00,75.88,75.94,75.84,75.89,34074.0,69.5448,69.5998,69.5081,69.5539,34074.0
2018-10-04 10:20:00,75.87,75.91,75.64,75.64,73602.0,69.5356,69.5723,69.3248,69.3248,73602.0
2018-10-04 10:30:00,75.64,75.7,75.58,75.62,74372.0,69.3248,69.3798,69.2698,69.3065,74372.0
2018-10-04 10:40:00,75.62,75.79,75.54,75.79,134062.0,69.3065,69.4623,69.2332,69.4623,134062.0
2018-10-04 10:50:00,75.8,75.86,75.76,75.78,45444.0,69.4715,69.5264,69.4348,69.4531,45444.0
2018-10-04 11:00:00,75.79,76.04,75.79,75.96,173314.0,69.4623,69.6914,69.4623,69.6181,173314.0
2018-10-04 11:10:00,75.95,76.03,75.85,75.87,72686.0,69.6089,69.6823,69.5173,69.5356,72686.0
2018-10-04 11:20:00,75.87,75.91,75.8,75.81,24781.0,69.5356,69.5723,69.4715,69.4806,24781.0
2018-10-04 11:30:00,75.81,75.84,75.67,75.69,31298.0,69.4806,69.5081,69.3523,69.3706,31298.0
2018-10-04 11:40:00,75.69,75.73,75.58,75.65,44051.0,69.3706,69.4073,69.2698,69.334,44051.0
2018-10-04 11:50:00,75.64,75.73,75.59,75.62,18852.0,69.3248,69.4073,69.279,69.3065,18852.0
2018-10-04 12:00:00,75.63,75.67,75.56,75.6,59487.0,69.3156,69.3523,69.2515,69.2882,59487.0
2018-10-04 12:10:00,75.6,75.61,75.51,75.58,35339.0,69.2882,69.2973,69.2057,69.2698,35339.0
2018-10-04 12:20:00,75.57,75.68,75.54,75.68,26144.0,69.2607,69.3615,69.2332,69.3615,26144.0
2018-10-04 12:30:00,75.68,75.8,75.66,75.76,32193.0,69.3615,69.4715,69.3431,69.4348,32193.0
2018-10-04 12:40:00,75.76,75.78,75.68,75.73,14475.0,69.4348,69.4531,69.3615,69.4073,14475.0
2018-10-04 12:50:00,75.75,75.78,75.69,75.72,15349.0,69.4256,69.4531,69.3706,69.3981,15349.0
2018-10-04 13:00:00,75.7,75.7,75.59,75.59,37692.0,69.3798,69.3798,69.279,69.279,37692.0
2018-10-04 13:10:00,75.6,75.6,75.53,75.54,11198.0,69.2882,69.2882,69.224,69.2332,11198.0
2018-10-04 13:20:00,75.54,75.54,75.44,75.48,19692.0,69.2332,69.2332,69.1415,69.1782,19692.0
2018-10-04 13:30:00,75.48,75.48,75.32,75.41,22377.0,69.1782,69.1782,69.0315,69.114,22377.0
2018-10-04 13:40:00,75.41,75.57,75.4,75.42,25613.0,69.114,69.2607,69.1048,69.1232,25613.0
2018-10-04 13:50:00,75.41,75.47,75.36,75.44,18502.0,69.114,69.169,69.0682,69.1415,18502.0
2018-10-04 14:00:00,75.43,75.45,75.36,75.42,18338.0,69.1323,69.1507,69.0682,69.1232,18338.0
2018-10-04 14:10:00,75.41,75.48,75.38,75.39,22635.0,69.114,69.1782,69.0865,69.0957,22635.0
2018-10-04 14:20:00,75.39,75.48,75.39,75.42,23388.0,69.0957,69.1782,69.0957,69.1232,23388.0
2018-10-04 14:30:00,75.42,75.54,75.39,75.54,20838.0,69.1232,69.2332,69.0957,69.2332,20838.0
2018-10-04 14:40:00,75.53,75.53,75.42,75.5,28791.0,69.224,69.224,69.1232,69.1965,28791.0
2018-10-04 14:50:00,75.51,75.67,75.51,75.62,28788.0,69.2057,69.3523,69.2057,69.3065,28788.0
2018-10-04 15:00:00,75.6,75.78,75.54,75.78,86114.0,69.2882,69.4531,69.2332,69.4531,86114.0
2018-10-04 15:10:00,75.79,75.88,75.77,75.87,26782.0,69.4623,69.5448,69.444,69.5356,26782.0
2018-10-04 15:20:00,75.87,75.87,75.78,75.81,47043.0,69.5356,69.5356,69.4531,69.4806,47043.0
2018-10-04 15:30:00,75.81,75.83,75.69,75.71,39494.0,69.4806,69.4989,69.3706,69.389,39494.0
2018-10-04 15:40:00,75.7,75.93,75.68,75.89,86533.0,69.3798,69.5906,69.3615,69.5539,86533.0
2018-10-04 15:50:00,75.89,75.97,75.85,75.9,262802.0,69.5539,69.6273,69.5173,69.5631,262802.0
2018-10-05 09:30:00,75.91,76.33,75.91,76.18,49636.0,69.5723,69.9572,69.5723,69.8197,49636.0
2018-10-05 09:40:00,76.15,76.44,76.12,76.44,24847.0,69.7922,70.058,69.7647,70.058,24847.0
2018-10-05 09:50:00,76.46,76.62,76.35,76.35,23436.0,70.0763,70.223,69.9755,69.9755,23436.0
2018-10-05 10:00:00,76.35,76.43,76.25,76.31,77722.0,69.9755,70.0489,69.8839,69.9389,77722.0
2018-10-05 10:10:00,76.31,76.44,76.23,76.36,68329.0,69.9389,70.058,69.8656,69.9847,68329.0
2018-10-05 10:20:00,76.35,76.36,76.22,76.29,28162.0,69.9755,69.9847,69.8564,69.9205,28162.0
2018-10-05 10:30:00,76.3,76.3,76.21,76.22,35541.0,69.9297,69.9297,69.8472,69.8564,35541.0
2018-10-05 10:40:00,76.22,76.28,76.2,76.23,22015.0,69.8564,69.9114,69.8381,69.8656,22015.0
2018-10-05 10:50:00,76.23,76.37,76.23,76.34,33880.0,69.8656,69.9939,69.8656,69.9664,33880.0
2018-10-05 11:00:00,76.34,76.34,76.24,76.28,25628.0,69.9664,69.9664,69.8747,69.9114,25628.0
2018-10-05 11:10:00,76.28,76.49,76.28,76.45,34433.0,69.9114,70.1038,69.9114,70.0672,34433.0
2018-10-05 11:20:00,76.42,76.47,76.31,76.33,26964.0,70.0397,70.0855,69.9389,69.9572,26964.0
2018-10-05 11:30:00,76.31,76.35,76.21,76.26,20404.0,69.9389,69.9755,69.8472,69.893,20404.0
2018-10-05 11:40:00,76.26,76.26,75.98,76.04,62018.0,69.893,69.893,69.6364,69.6914,62018.0
2018-10-05 11:50:00,76.02,76.06,75.96,75.99,26648.0,69.6731,69.7097,69.6181,69.6456,26648.0
2018-10-05 12:00:00,75.99,76.04,75.94,76.02,20933.0,69.6456,69.6914,69.5998,69.6731,20933.0
2018-10-05 12:10:00,76.02,76.02,75.9,75.92,25692.0,69.6731,69.6731,69.5631,69.5814,25692.0
2018-10-05 12:20:00,75.94,76.13,75.94,76.09,62709.0,69.5998,69.7739,69.5998,69.7372,62709.0
2018-10-05 12:30:00,76.08,76.08,75.99,76.03,16247.0,69.7281,69.7281,69.6456,69.6823,16247.0
2018-10-05 12:40:00,76.03,76.03,75.91,75.99,16014.0,69.6823,69.6823,69.5723,69.6456,16014.0
2018-10-05 12:50:00,75.99,76.0,75.94,75.97,20074.0,69.6456,69.6548,69.5998,69.6273,20074.0
2018-10-05 13:00:00,75.96,75.97,75.84,75.87,19575.0,69.6181,69.6273,69.5081,69.5356,19575.0
2018-10-05 13:10:00,75.87,75.9,75.79,75.79,27963.0,69.5356,69.5631,69.4623,69.4623,27963.0
2018-10-05 13:20:00,75.81,75.83,75.73,75.82,18512.0,69.4806,69.4989,69.4073,69.4898,18512.0
2018-10-05 13:30:00,75.82,75.88,75.77,75.87,20508.0,69.4898,69.5448,69.444,69.5356,20508.0
2018-10-05 13:40:00,75.87,75.99,75.87,75.99,14405.0,69.5356,69.6456,69.5356,69.6456,14405.0
2018-10-05 13:50:00,76.0,76.03,75.94,75.99,16014.0,69.6548,69.6823,69.5998,69.6456,16014.0
2018-10-05 14:00:00,76.0,76.02,75.95,75.98,15301.0,69.6548,69.6731,69.6089,69.6364,15301.0
2018-10-05 14:10:00,75.98,76.04,75.9,76.03,32366.0,69.6364,69.6914,69.5631,69.6823,32366.0
2018-10-05 14:20:00,76.04,76.05,75.97,76.0,32440.0,69.6914,69.7006,69.6273,69.6548,32440.0
2018-10-05 14:30:00,76.0,76.11,75.96,76.0,26787.0,69.6548,69.7556,69.6181,69.6548,26787.0
2018-10-05 14:40:00,76.0,76.07,75.97,76.06,23070.0,69.6548,69.7189,69.6273,69.7097,23070.0
2018-10-05 14:50:00,76.06,76.11,76.03,76.05,30804.0,69.7097,69.7556,69.6823,69.7006,30804.0
2018-10-05 15:00:00,76.06,76.22,76.06,76.2,24895.0,69.7097,69.8564,69.7097,69.8381,24895.0
2018-10-05 15:10:00,76.2,76.25,76.18,76.19,30401.0,69.8381,69.8839,69.8197,69.8289,30401.0
2018-10-05 15:20:00,76.19,76.25,76.1,76.15,37033.0,69.8289,69.8839,69.7464,69.7922,37033.0
2018-10-05 15:30:00,76.15,76.15,76.07,76.07,39890.0,69.7922,69.7922,69.7189,69.7189,39890.0
2018-10-05 15:40:00,76.07,76.24,76.05,76.16,95097.0,69.7189,69.8747,69.7006,69.8014,95097.0
2018-10-05 15:50:00,76.14,76.15,75.98,76.02,251444.0,69.7831,69.7922,69.6364,69.6731,251444.0
2018-10-08 09:30:00,75.8,75.88,75.65,75.82,34993.0,69.4715,69.5448,69.334,69.4898,34993.0
2018-10-08 09:40:00,75.8,75.87,75.72,75.74,69443.0,69.4715,69.5356,69.3981,69.4165,69443.0
2018-10-08 09:50:00,75.73,75.75,75.45,75.46,17674.0,69.4073,69.4256,69.1507,69.1598,17674.0
2018-10-08 10:00:00,75.49,75.57,75.46,75.53,11359.0,69.1873,69.2607,69.1598,69.224,11359.0
2018-10-08 10:10:00,75.53,75.65,75.51,75.65,27112.0,69.224,69.334,69.2057,69.334,27112.0
2018-10-08 10:20:00,75.65,75.7,75.65,75.65,9877.0,69.334,69.3798,69.334,69.334,9877.0
2018-10-08 10:30:00,75.65,75.65,75.56,75.61,17766.0,69.334,69.334,69.2515,69.2973,17766.0
2018-10-08 10:40:00,75.59,75.64,75.48,75.51,25891.0,69.279,69.3248,69.1782,69.2057,25891.0
2018-10-08 10:50:00,75.51,75.51,75.43,75.47,19729.0,69.2057,69.2057,69.1323,69.169,19729.0
2018-10-08 11:00:00,75.47,75.47,75.36,75.37,7840.0,69.169,69.169,69.0682,69.0774,7840.0
2018-10-08 11:10:00,75.38,75.46,75.35,75.42,9813.0,69.0865,69.1598,69.059,69.1232,9813.0
2018-10-08 11:20:00,75.43,75.43,75.33,75.39,12844.0,69.1323,69.1323,69.0407,69.0957,12844.0
2018-10-08 11:30:00,75.36,75.44,75.31,75.34,18145.0,69.0682,69.1415,69.0224,69.0499,18145.0
2018-10-08 11:40:00,75.32,75.34,75.07,75.13,126030.0,69.0315,69.0499,68.8024,68.8574,126030.0
2018-10-08 11:50:00,75.14,75.22,75.13,75.18,14507.0,68.8666,68.9399,68.8574,68.9032,14507.0
2018-10-08 12:00:00,75.18,75.31,75.15,75.24,27377.0,68.9032,69.0224,68.8757,68.9582,27377.0
2018-10-08 12:10:00,75.22,75.28,75.19,75.28,13182.0,68.9399,68.9949,68.9124,68.9949,13182.0
2018-10-08 12:20:00,75.26,75.34,75.21,75.31,16476.0,68.9765,69.0499,68.9307,69.0224,16476.0
2018-10-08 12:30:00,75.31,75.31,75.13,75.13,21750.0,69.0224,69.0224,68.8574,68.8574,21750.0
2018-10-08 12:40:00,75.14,75.15,74.97,75.07,41184.0,68.8666,68.8757,68.7107,68.8024,41184.0
2018-10-08 12:50:00,75.07,75.14,75.0,75.0,21798.0,68.8024,68.8666,68.7382,68.7382,21798.0
2018-10-08 13:00:00,74.97,75.03,74.92,75.01,39198.0,68.7107,68.7657,68.6649,68.7474,39198.0
2018-10-08 13:10:00,75.01,75.01,74.88,74.88,33158.0,68.7474,68.7474,68.6283,68.6283,33158.0
2018-10-08 13:20:00,74.88,74.94,74.86,74.89,18701.0,68.6283,68.6833,68.6099,68.6374,18701.0
2018-10-08 13:30:00,74.9,75.06,74.87,75.03,28501.0,68.6466,68.7932,68.6191,68.7657,28501.0
2018-10-08 13:40:00,75.04,75.13,75.04,75.11,26911.0,68.7749,68.8574,68.7749,68.8391,26911.0
2018-10-08 13:50:00,75.12,75.17,75.1,75.12,18490.0,68.8482,68.8941,68.8299,68.8482,18490.0
2018-10-08 14:00:00,75.12,75.38,75.11,75.34,65728.0,68.8482,69.0865,68.8391,69.0499,65728.0
2018-10-08 14:10:00,75.34,75.37,75.27,75.29,28543.0,69.0499,69.0774,68.9857,69.004,28543.0
2018-10-08 14:20:00,75.3,75.38,75.29,75.34,19186.0,69.0132,69.0865,69.004,69.0499,19186.0
2018-10-08 14:30:00,75.36,75.46,75.35,75.44,16081.0,69.0682,69.1598,69.059,69.1415,16081.0
2018-10-08 14:40:00,75.43,75.51,75.43,75.46,22700.0,69.1323,69.2057,69.1323,69.1598,22700.0
2018-10-08 14:50:00,75.45,75.46,75.33,75.35,13348.0,69.1507,69.1598,69.0407,69.059,13348.0
2018-10-08 15:00:00,75.34,75.46,75.33,75.45,37124.0,69.0499,69.1598,69.0407,69.1507,37124.0
2018-10-08 15:10:00,75.45,75.54,75.44,75.51,22853.0,69.1507,69.2332,69.1415,69.2057,22853.0
2018-10-08 15:20:00,75.5,75.54,75.45,75.48,26006.0,69.1965,69.2332,69.1507,69.1782,26006.0
2018-10-08 15:30:00,75.49,75.52,75.45,75.48,33260.0,69.1873,69.2148,69.1507,69.1782,33260.0
2018-10-08 15:40:00,75.48,75.55,75.45,75.48,110358.0,69.1782,69.2423,69.1507,69.1782,110358.0
2018-10-08 15:50:00,75.48,75.49,75.36,75.38,235136.0,69.1782,69.1873,69.0682,69.0865,235136.0
2018-10-09 09:30:00,75.24,75.52,75.06,75.5,48864.0,68.9582,69.2148,68.7932,69.1965,48864.0
2018-10-09 09:40:00,75.4,75.54,75.31,75.36,25119.0,69.1048,69.2332,69.0224,69.0682,25119.0
2018-10-09 09:50:00,75.36,75.59,75.36,75.53,28675.0,69.0682,69.279,69.0682,69.224,28675.0
2018-10-09 10:00:00,75.54,75.75,75.53,75.68,33344.0,69.2332,69.4256,69.224,69.3615,33344.0
2018-10-09 10:10:00,75.7,75.78,75.64,75.69,44174.0,69.3798,69.4531,69.3248,69.3706,44174.0
2018-10-09 10:20:00,75.7,75.93,75.69,75.91,81009.0,69.3798,69.5906,69.3706,69.5723,81009.0
2018-10-09 10:30:00,75.92,76.08,75.9,75.91,80188.0,69.5814,69.7281,69.5631,69.5723,80188.0
2018-10-09 10:40:00,75.94,75.99,75.87,75.92,18412.0,69.5998,69.6456,69.5356,69.5814,18412.0
2018-10-09 10:50:00,75.92,75.92,75.79,75.81,24136.0,69.5814,69.5814,69.4623,69.4806,24136.0
2018-10-09 11:00:00,75.8,75.84,75.73,75.77,23666.0,69.4715,69.5081,69.4073,69.444,23666.0
2018-10-09 11:10:00,75.78,75.86,75.76,75.86,174025.0,69.4531,69.5264,69.4348,69.5264,174025.0
2018-10-09 11:20:00,75.87,75.97,75.86,75.96,52204.0,69.5356,69.6273,69.5264,69.6181,52204.0
2018-10-09 11:30:00,75.95,76.1,75.93,76.01,27067.0,69.6089,69.7464,69.5906,69.6639,27067.0
2018-10-09 11:40:00,76.01,76.07,76.01,76.07,22198.0,69.6639,69.7189,69.6639,69.7189,22198.0
2018-10-09 11:50:00,76.08,76.19,76.08,76.17,15283.0,69.7281,69.8289,69.7281,69.8106,15283.0
2018-10-09 12:00:00,76.16,76.21,76.12,76.12,30349.0,69.8014,69.8472,69.7647,69.7647,30349.0
2018-10-09 12:10:00,76.12,76.13,76.07,76.07,11545.0,69.7647,69.7739,69.7189,69.7189,11545.0
2018-10-09 12:20:00,76.09,76.11,76.06,76.09,8722.0,69.7372,69.7556,69.7097,69.7372,8722.0
2018-10-09 12:30:00,76.08,76.11,76.05,76.09,19350.0,69.7281,69.7556,69.7006,69.7372,19350.0
2018-10-09 12:40:00,76.11,76.11,75.87,75.92,22208.0,69.7556,69.7556,69.5356,69.5814,22208.0
2018-10-09 12:50:00,75.92,75.93,75.83,75.84,16121.0,69.5814,69.5906,69.4989,69.5081,16121.0
2018-10-09 13:00:00,75.85,75.89,75.82,75.87,13191.0,69.5173,69.5539,69.4898,69.5356,13191.0
2018-10-09 13:10:00,75.88,75.95,75.88,75.89,17871.0,69.5448,69.6089,69.5448,69.5539,17871.0
2018-10-09 13:20:00,75.92,76.03,75.92,76.02,46435.0,69.5814,69.6823,69.5814,69.6731,46435.0
2018-10-09 13:30:00,76.04,76.05,75.94,75.98,23746.0,69.6914,69.7006,69.5998,69.6364,23746.0
2018-10-09 13:40:00,75.98,76.02,75.95,76.0,8066.0,69.6364,69.6731,69.6089,69.6548,8066.0
2018-10-09 13:50:00,75.98,76.1,75.98,76.1,10646.0,69.6364,69.7464,69.6364,69.7464,10646.0
2018-10-09 14:00:00,76.1,76.12,76.06,76.12,12806.0,69.7464,69.7647,69.7097,69.7647,12806.0
2018-10-09 14:10:00,76.12,76.17,76.09,76.12,15231.0,69.7647,69.8106,69.7372,69.7647,15231.0
2018-10-09 14:20:00,76.13,76.21,76.13,76.16,10932.0,69.7739,69.8472,69.7739,69.8014,10932.0
2018-10-09 14:30:00,76.16,76.18,76.11,76.11,31350.0,69.8014,69.8197,69.7556,69.7556,31350.0
2018-10-09 14:40:00,76.11,76.16,76.07,76.11,19275.0,69.7556,69.8014,69.7189,69.7556,19275.0
2018-10-09 14:50:00,76.11,76.24,76.1,76.16,24998.0,69.7556,69.8747,69.7464,69.8014,24998.0
2018-10-09 15:00:00,76.16,76.21,76.13,76.2,16394.0,69.8014,69.8472,69.7739,69.8381,16394.0
2018-10-09 15:10:00,76.2,76.21,76.17,76.2,30221.0,69.8381,69.8472,69.8106,69.8381,30221.0
2018-10-09 15:20:00,76.19,76.21,76.08,76.12,37598.0,69.8289,69.8472,69.7281,69.7647,37598.0
2018-10-09 15:30:00,76.12,76.19,76.1,76.19,45253.0,69.7647,69.8289,69.7464,69.8289,45253.0
2018-10-09 15:40:00,76.19,76.25,76.11,76.22,81745.0,69.8289,69.8839,69.7556,69.8564,81745.0
2018-10-09 15:50:00,76.21,76.21,76.0,76.04,336329.0,69.8472,69.8472,69.6548,69.6914,336329.0
2018-10-10 09:30:00,75.98,76.15,75.62,75.75,56477.0,69.6364,69.7922,69.3065,69.4256,56477.0
2018-10-10 09:40:00,75.78,75.96,75.7,75.88,27574.0,69.4531,69.6181,69.3798,69.5448,27574.0
2018-10-10 09:50:00,75.88,76.02,75.52,75.62,50547.0,69.5448,69.6731,69.2148,69.3065,50547.0
2018-10-10 10:00:00,75.6,75.72,75.49,75.62,42686.0,69.2882,69.3981,69.1873,69.3065,42686.0
2018-10-10 10:10:00,75.63,75.7,75.52,75.6,37492.0,69.3156,69.3798,69.2148,69.2882,37492.0
2018-10-10 10:20:00,75.6,75.98,75.6,75.98,53980.0,69.2882,69.6364,69.2882,69.6364,53980.0
2018-10-10 10:30:00,75.95,76.06,75.93,76.04,30085.0,69.6089,69.7097,69.5906,69.6914,30085.0
2018-10-10 10:40:00,76.05,76.2,75.98,75.98,27465.0,69.7006,69.8381,69.6364,69.6364,27465.0
2018-10-10 10:50:00,76.01,76.18,76.01,76.08,37988.0,69.6639,69.8197,69.6639,69.7281,37988.0
2018-10-10 11:00:00,76.06,76.06,75.72,75.72,24278.0,69.7097,69.7097,69.3981,69.3981,24278.0
2018-10-10 11:10:00,75.73,75.73,75.46,75.56,68429.0,69.4073,69.4073,69.1598,69.2515,68429.0
2018-10-10 11:20:00,75.54,75.62,75.39,75.56,24516.0,69.2332,69.3065,69.0957,69.2515,24516.0
2018-10-10 11:30:00,75.54,75.59,75.29,75.31,18854.0,69.2332,69.279,69.004,69.0224,18854.0
2018-10-10 11:40:00,75.3,75.37,75.29,75.36,33330.0,69.0132,69.0774,69.004,69.0682,33330.0
2018-10-10 11:50:00,75.36,75.4,75.31,75.31,14586.0,69.0682,69.1048,69.0224,69.0224,14586.0
2018-10-10 12:00:00,75.29,75.31,75.15,75.26,24005.0,69.004,69.0224,68.8757,68.9765,24005.0
2018-10-10 12:10:00,75.26,75.6,75.25,75.59,34187.0,68.9765,69.2882,68.9674,69.279,34187.0
2018-10-10 12:20:00,75.58,75.61,75.32,75.33,16704.0,69.2698,69.2973,69.0315,69.0407,16704.0
2018-10-10 12:30:00,75.31,75.34,75.23,75.24,24186.0,69.0224,69.0499,68.949,68.9582,24186.0
2018-10-10 12:40:00,75.24,75.36,75.19,75.35,34436.0,68.9582,69.0682,68.9124,69.059,34436.0
2018-10-10 12:50:00,75.36,75.46,75.33,75.33,13190.0,69.0682,69.1598,69.0407,69.0407,13190.0
2018-10-10 13:00:00,75.32,75.34,75.16,75.23,41325.0,69.0315,69.0499,68.8849,68.949,41325.0
2018-10-10 13:10:00,75.23,75.5,75.21,75.48,28934.0,68.949,69.1965,68.9307,69.1782,28934.0
2018-10-10 13:20:00,75.48,75.54,75.39,75.39,29731.0,69.1782,69.2332,69.0957,69.0957,29731.0
2018-10-10 13:30:00,75.41,75.44,75.33,75.36,20973.0,69.114,69.1415,69.0407,69.0682,20973.0
2018-10-10 13:40:00,75.37,75.42,75.24,75.35,28194.0,69.0774,69.1232,68.9582,69.059,28194.0
2018-10-10 13:50:00,75.35,75.38,75.3,75.38,23242.0,69.059,69.0865,69.0132,69.0865,23242.0
2018-10-10 14:00:00,75.38,75.41,75.17,75.17,48583.0,69.0865,69.114,68.8941,68.8941,48583.0
2018-10-10 14:10:00,75.17,75.35,75.16,75.29,45138.0,68.8941,69.059,68.8849,69.004,45138.0
2018-10-10 14:20:00,75.28,75.31,75.16,75.22,46752.0,68.9949,69.0224,68.8849,68.9399,46752.0
2018-10-10 14:30:00,75.22,75.28,75.04,75.08,54679.0,68.9399,68.9949,68.7749,68.8116,54679.0
2018-10-10 14:40:00,75.06,75.12,74.95,75.03,54750.0,68.7932,68.8482,68.6924,68.7657,54750.0
2018-10-10 14:50:00,75.02,75.14,74.94,74.96,41160.0,68.7566,68.8666,68.6833,68.7016,41160.0
2018-10-10 15:00:00,74.95,74.95,74.72,74.73,52110.0,68.6924,68.6924,68.4816,68.4908,52110.0
2018-10-10 15:10:00,74.73,74.81,74.61,74.72,71332.0,68.4908,68.5641,68.3808,68.4816,71332.0
2018-10-10 15:20:00,74.71,74.87,74.7,74.85,79678.0,68.4725,68.6191,68.4633,68.6008,79678.0
2018-10-10 15:30:00,74.86,74.86,74.55,74.55,127318.0,68.6099,68.6099,68.3258,68.3258,127318.0
2018-10-10 15:40:00,74.54,74.74,74.25,74.71,297597.0,68.3167,68.5,68.0509,68.4725,297597.0
2018-10-10 15:50:00,74.7,74.71,74.08,74.14,447167.0,68.4633,68.4725,67.8951,67.95,447167.0
2018-10-11 09:30:00,73.91,73.91,73.37,73.48,87591.0,67.7392,67.7392,67.2443,67.3452,87591.0
2018-10-11 09:40:00,73.47,73.99,73.31,73.98,106512.0,67.336,67.8126,67.1893,67.8034,106512.0
2018-10-11 09:50:00,73.98,74.28,73.98,74.23,68649.0,67.8034,68.0784,67.8034,68.0325,68649.0
2018-10-11 10:00:00,74.19,74.27,73.87,74.11,62697.0,67.9959,68.0692,67.7026,67.9226,62697.0
2018-10-11 10:10:00,74.13,74.13,73.89,73.97,46101.0,67.9409,67.9409,67.7209,67.7942,46101.0
2018-10-11 10:20:00,73.97,74.04,73.86,73.96,55359.0,67.7942,67.8584,67.6934,67.7851,55359.0
2018-10-11 10:30:00,73.97,74.18,73.94,74.06,27209.0,67.7942,67.9867,67.7667,67.8767,27209.0
2018-10-11 10:40:00,74.04,74.09,73.93,73.96,20202.0,67.8584,67.9042,67.7576,67.7851,20202.0
2018-10-11 10:50:00,73.95,74.07,73.79,73.84,46477.0,67.7759,67.8859,67.6293,67.6751,46477.0
2018-10-11 11:00:00,73.85,73.85,73.34,73.54,53880.0,67.6843,67.6843,67.2168,67.4001,53880.0
2018-10-11 11:10:00,73.52,73.55,73.34,73.42,113935.0,67.3818,67.4093,67.2168,67.2902,113935.0
2018-10-11 11:20:00,73.46,73.71,73.43,73.57,30037.0,67.3268,67.5559,67.2993,67.4276,30037.0
2018-10-11 11:30:00,73.58,73.73,73.51,73.62,165610.0,67.4368,67.5743,67.3726,67.4735,165610.0
2018-10-11 11:40:00,73.63,73.92,73.61,73.92,137003.0,67.4826,67.7484,67.4643,67.7484,137003.0
2018-10-11 11:50:00,73.94,74.01,73.77,73.85,25797.0,67.7667,67.8309,67.6109,67.6843,25797.0
2018-10-11 12:00:00,73.84,73.94,73.81,73.81,28991.0,67.6751,67.7667,67.6476,67.6476,28991.0
2018-10-11 12:10:00,73.85,74.09,73.84,74.06,20756.0,67.6843,67.9042,67.6751,67.8767,20756.0
2018-10-11 12:20:00,74.06,74.27,74.06,74.08,21677.0,67.8767,68.0692,67.8767,67.8951,21677.0
2018-10-11 12:30:00,74.07,74.09,73.93,73.94,23655.0,67.8859,67.9042,67.7576,67.7667,23655.0
2018-10-11 12:40:00,73.94,74.05,73.91,73.94,21951.0,67.7667,67.8676,67.7392,67.7667,21951.0
2018-10-11 12:50:00,73.95,73.96,73.84,73.85,18609.0,67.7759,67.7851,67.6751,67.6843,18609.0
2018-10-11 13:00:00,73.81,73.81,73.57,73.61,60329.0,67.6476,67.6476,67.4276,67.4643,60329.0
2018-10-11 13:10:00,73.61,73.93,73.55,73.92,66140.0,67.4643,67.7576,67.4093,67.7484,66140.0
2018-10-11 13:20:00,73.9,73.94,73.73,73.77,34755.0,67.7301,67.7667,67.5743,67.6109,34755.0
2018-10-11 13:30:00,73.77,73.88,73.68,73.78,109357.0,67.6109,67.7118,67.5285,67.6201,109357.0
2018-10-11 13:40:00,73.8,73.82,73.55,73.55,105025.0,67.6384,67.6568,67.4093,67.4093,105025.0
2018-10-11 13:50:00,73.54,73.71,73.4,73.66,23114.0,67.4001,67.5559,67.2718,67.5101,23114.0
2018-10-11 14:00:00,73.67,73.75,73.47,73.47,26000.0,67.5193,67.5926,67.336,67.336,26000.0
2018-10-11 14:10:00,73.48,73.52,73.25,73.31,31436.0,67.3452,67.3818,67.1344,67.1893,31436.0
2018-10-11 14:20:00,73.31,73.53,73.25,73.41,79522.0,67.1893,67.391,67.1344,67.281,79522.0
2018-10-11 14:30:00,73.37,73.43,73.04,73.12,72554.0,67.2443,67.2993,66.9419,67.0152,72554.0
2018-10-11 14:40:00,73.12,73.14,72.32,72.71,89029.0,67.0152,67.0335,66.282,66.6394,89029.0
2018-10-11 14:50:00,72.69,72.98,72.54,72.65,91540.0,66.6211,66.8869,66.4836,66.5844,91540.0
2018-10-11 15:00:00,72.63,72.91,72.53,72.77,77333.0,66.5661,66.8227,66.4745,66.6944,77333.0
2018-10-11 15:10:00,72.74,73.38,72.56,73.34,78551.0,66.6669,67.2535,66.502,67.2168,78551.0
2018-10-11 15:20:00,73.35,73.47,73.08,73.13,61741.0,67.226,67.336,66.9785,67.0244,61741.0
2018-10-11 15:30:00,73.11,73.23,72.87,73.09,81520.0,67.006,67.116,66.7861,66.9877,81520.0
2018-10-11 15:40:00,73.08,73.14,72.66,72.71,158913.0,66.9785,67.0335,66.5936,66.6394,158913.0
2018-10-11 15:50:00,72.66,72.86,72.5,72.5,319324.0,66.5936,66.7769,66.447,66.447,319324.0
2018-10-12 09:30:00,73.62,73.75,73.31,73.49,84200.0,67.4735,67.5926,67.1893,67.3543,84200.0
2018-10-12 09:40:00,73.54,73.59,73.28,73.31,82383.0,67.4001,67.446,67.1618,67.1893,82383.0
2018-10-12 09:50:00,73.34,73.47,73.26,73.44,70075.0,67.2168,67.336,67.1435,67.3085,70075.0
2018-10-12 10:00:00,73.42,73.59,73.3,73.58,71323.0,67.2902,67.446,67.1802,67.4368,71323.0
2018-10-12 10:10:00,73.6,73.61,73.12,73.13,142398.0,67.4551,67.4643,67.0152,67.0244,142398.0
2018-10-12 10:20:00,73.15,73.26,72.93,73.0,75088.0,67.0427,67.1435,66.8411,66.9052,75088.0
2018-10-12 10:30:00,72.97,73.46,72.97,73.3,37626.0,66.8777,67.3268,66.8777,67.1802,37626.0
2018-10-12 10:40:00,73.32,73.38,73.05,73.12,63735.0,67.1985,67.2535,66.9511,67.0152,63735.0
2018-10-12 10:50:00,73.12,73.38,73.11,73.31,43241.0,67.0152,67.2535,67.006,67.1893,43241.0
2018-10-12 11:00:00,73.34,73.36,73.21,73.34,42769.0,67.2168,67.2352,67.0977,67.2168,42769.0
2018-10-12 11:10:00,73.34,73.42,73.31,73.37,17822.0,67.2168,67.2902,67.1893,67.2443,17822.0
2018-10-12 11:20:00,73.34,73.36,73.18,73.26,37244.0,67.2168,67.2352,67.0702,67.1435,37244.0
2018-10-12 11:30:00,73.25,73.43,73.23,73.29,27700.0,67.1344,67.2993,67.116,67.171,27700.0
2018-10-12 11:40:00,73.28,73.3,73.08,73.24,63877.0,67.1618,67.1802,66.9785,67.1252,63877.0
2018-10-12 11:50:00,73.25,73.33,73.21,73.21,19145.0,67.1344,67.2077,67.0977,67.0977,19145.0
2018-10-12 12:00:00,73.2,73.23,73.05,73.15,36959.0,67.0885,67.116,66.9511,67.0427,36959.0
2018-10-12 12:10:00,73.15,73.29,73.1,73.12,38042.0,67.0427,67.171,66.9969,67.0152,38042.0
2018-10-12 12:20:00,73.12,73.12,72.94,73.0,18795.0,67.0152,67.0152,66.8502,66.9052,18795.0
2018-10-12 12:30:00,72.95,73.02,72.86,72.86,37317.0,66.8594,66.9236,66.7769,66.7769,37317.0
2018-10-12 12:40:00,72.86,72.9,72.61,72.62,31678.0,66.7769,66.8136,66.5478,66.557,31678.0
2018-10-12 12:50:00,72.6,72.88,72.57,72.83,28387.0,66.5386,66.7952,66.5111,66.7494,28387.0
2018-10-12 13:00:00,72.8,73.1,72.76,73.06,35829.0,66.7219,66.9969,66.6853,66.9602,35829.0
2018-10-12 13:10:00,73.06,73.09,72.92,72.95,37305.0,66.9602,66.9877,66.8319,66.8594,37305.0
2018-10-12 13:20:00,72.97,73.12,72.89,72.92,16195.0,66.8777,67.0152,66.8044,66.8319,16195.0
2018-10-12 13:30:00,72.92,72.92,72.69,72.75,20393.0,66.8319,66.8319,66.6211,66.6761,20393.0
2018-10-12 13:40:00,72.75,72.92,72.73,72.89,84664.0,66.6761,66.8319,66.6578,66.8044,84664.0
2018-10-12 13:50:00,72.9,72.92,72.78,72.8,22928.0,66.8136,66.8319,66.7036,66.7219,22928.0
2018-10-12 14:00:00,72.81,72.82,72.64,72.73,24061.0,66.7311,66.7403,66.5753,66.6578,24061.0
2018-10-12 14:10:00,72.75,72.77,72.52,72.71,37596.0,66.6761,66.6944,66.4653,66.6394,37596.0
2018-10-12 14:20:00,72.72,72.86,72.65,72.86,23371.0,66.6486,66.7769,66.5844,66.7769,23371.0
2018-10-12 14:30:00,72.84,72.84,72.67,72.74,23807.0,66.7586,66.7586,66.6028,66.6669,23807.0
2018-10-12 14:40:00,72.73,72.77,72.59,72.64,24696.0,66.6578,66.6944,66.5295,66.5753,24696.0
2018-10-12 14:50:00,72.65,72.97,72.63,72.91,23927.0,66.5844,66.8777,66.5661,66.8227,23927.0
2018-10-12 15:00:00,72.94,73.11,72.83,73.1,48322.0,66.8502,67.006,66.7494,66.9969,48322.0
2018-10-12 15:10:00,73.14,73.2,72.98,73.01,34247.0,67.0335,67.0885,66.8869,66.9144,34247.0
2018-10-12 15:20:00,73.03,73.33,73.02,73.26,50383.0,66.9327,67.2077,66.9236,67.1435,50383.0
2018-10-12 15:30:00,73.28,73.37,73.13,73.17,55457.0,67.1618,67.2443,67.0244,67.061,55457.0
2018-10-12 15:40:00,73.18,73.4,73.16,73.28,111942.0,67.0702,67.2718,67.0519,67.1618,111942.0
2018-10-12 15:50:00,73.3,73.54,73.29,73.29,278573.0,67.1802,67.4001,67.171,67.171,278573.0
2018-10-15 09:30:00,73.15,73.44,72.84,72.9,40820.0,67.0427,67.3085,66.7586,66.8136,40820.0
2018-10-15 09:40:00,72.91,73.36,72.91,73.26,17210.0,66.8227,67.2352,66.8227,67.1435,17210.0
2018-10-15 09:50:00,73.32,73.44,73.05,73.09,26633.0,67.1985,67.3085,66.9511,66.9877,26633.0
2018-10-15 10:00:00,73.04,73.11,72.91,73.06,23369.0,66.9419,67.006,66.8227,66.9602,23369.0
2018-10-15 10:10:00,73.03,73.22,73.01,73.03,46967.0,66.9327,67.1069,66.9144,66.9327,46967.0
2018-10-15 10:20:00,73.06,73.18,72.97,73.06,85878.0,66.9602,67.0702,66.8777,66.9602,85878.0
2018-10-15 10:30:00,73.08,73.34,73.08,73.18,13409.0,66.9785,67.2168,66.9785,67.0702,13409.0
2018-10-15 10:40:00,73.18,73.21,73.09,73.15,15672.0,67.0702,67.0977,66.9877,67.0427,15672.0
2018-10-15 10:50:00,73.14,73.22,73.1,73.12,8821.0,67.0335,67.1069,66.9969,67.0152,8821.0
2018-10-15 11:00:00,73.14,73.28,73.13,73.21,12577.0,67.0335,67.1618,67.0244,67.0977,12577.0
2018-10-15 11:10:00,73.2,73.22,73.1,73.17,13179.0,67.0885,67.1069,66.9969,67.061,13179.0
2018-10-15 11:20:00,73.2,73.43,73.15,73.38,19977.0,67.0885,67.2993,67.0427,67.2535,19977.0
2018-10-15 11:30:00,73.39,73.42,73.32,73.39,12585.0,67.2627,67.2902,67.1985,67.2627,12585.0
2018-10-15 11:40:00,73.38,73.41,73.27,73.37,36760.0,67.2535,67.281,67.1527,67.2443,36760.0
2018-10-15 11:50:00,73.38,73.39,73.18,73.23,26105.0,67.2535,67.2627,67.0702,67.116,26105.0
2018-10-15 12:00:00,73.24,73.24,73.03,73.05,19756.0,67.1252,67.1252,66.9327,66.9511,19756.0
2018-10-15 12:10:00,73.05,73.1,72.94,72.97,18634.0,66.9511,66.9969,66.8502,66.8777,18634.0
2018-10-15 12:20:00,72.98,72.99,72.84,72.91,25107.0,66.8869,66.8961,66.7586,66.8227,25107.0
2018-10-15 12:30:00,72.91,72.97,72.82,72.88,15460.0,66.8227,66.8777,66.7403,66.7952,15460.0
2018-10-15 12:40:00,72.87,72.89,72.7,72.75,18931.0,66.7861,66.8044,66.6303,66.6761,18931.0
2018-10-15 12:50:00,72.75,72.77,72.62,72.63,22544.0,66.6761,66.6944,66.557,66.5661,22544.0
2018-10-15 13:00:00,72.63,72.92,72.63,72.86,25549.0,66.5661,66.8319,66.5661,66.7769,25549.0
2018-10-15 13:10:00,72.86,72.87,72.69,72.81,63456.0,66.7769,66.7861,66.6211,66.7311,63456.0
2018-10-15 13:20:00,72.81,72.84,72.75,72.8,20613.0,66.7311,66.7586,66.6761,66.7219,20613.0
2018-10-15 13:30:00,72.82,72.98,72.81,72.97,13778.0,66.7403,66.8869,66.7311,66.8777,13778.0
2018-10-15 13:40:00,72.95,73.03,72.91,73.0,11911.0,66.8594,66.9327,66.8227,66.9052,11911.0
2018-10-15 13:50:00,72.99,73.04,72.95,72.99,10693.0,66.8961,66.9419,66.8594,66.8961,10693.0
2018-10-15 14:00:00,73.0,73.01,72.84,72.91,34177.0,66.9052,66.9144,66.7586,66.8227,34177.0
2018-10-15 14:10:00,72.9,72.93,72.81,72.9,16573.0,66.8136,66.8411,66.7311,66.8136,16573.0
2018-10-15 14:20:00,72.9,72.97,72.85,72.85,14044.0,66.8136,66.8777,66.7677,66.7677,14044.0
2018-10-15 14:30:00,72.87,73.0,72.83,73.0,15738.0,66.7861,66.9052,66.7494,66.9052,15738.0
2018-10-15 14:40:00,73.0,73.12,73.0,73.12,10359.0,66.9052,67.0152,66.9052,67.0152,10359.0
2018-10-15 14:50:00,73.15,73.2,73.13,73.14,12613.0,67.0427,67.0885,67.0244,67.0335,12613.0
2018-10-15 15:00:00,73.16,73.23,73.05,73.1,23226.0,67.0519,67.116,66.9511,66.9969,23226.0
2018-10-15 15:10:00,73.1,73.11,72.97,73.0,38833.0,66.9969,67.006,66.8777,66.9052,38833.0
2018-10-15 15:20:00,73.02,73.09,72.95,72.97,36629.0,66.9236,66.9877,66.8594,66.8777,36629.0
2018-10-15 15:30:00,72.97,73.02,72.87,72.97,48164.0,66.8777,66.9236,66.7861,66.8777,48164.0
2018-10-15 15:40:00,72.97,73.1,72.88,73.04,67718.0,66.8777,66.9969,66.7952,66.9419,67718.0
2018-10-15 15:50:00,73.03,73.07,72.69,72.69,114714.0,66.9327,66.9694,66.6211,66.6211,114714.0
2018-10-16 09:30:00,73.17,73.57,73.04,73.13,42300.0,67.061,67.4276,66.9419,67.0244,42300.0
2018-10-16 09:40:00,73.2,73.37,73.02,73.02,20095.0,67.0885,67.2443,66.9236,66.9236,20095.0
2018-10-16 09:50:00,73.02,73.34,72.95,73.3,26415.0,66.9236,67.2168,66.8594,67.1802,26415.0
2018-10-16 10:00:00,73.3,73.47,73.3,73.4,18547.0,67.1802,67.336,67.1802,67.2718,18547.0
2018-10-16 10:10:00,73.4,73.55,73.4,73.55,17656.0,67.2718,67.4093,67.2718,67.4093,17656.0
2018-10-16 10:20:00,73.55,73.67,73.55,73.56,13663.0,67.4093,67.5193,67.4093,67.4185,13663.0
2018-10-16 10:30:00,73.54,73.55,73.41,73.49,17451.0,67.4001,67.4093,67.281,67.3543,17451.0
2018-10-16 10:40:00,73.5,73.78,73.47,73.78,21805.0,67.3635,67.6201,67.336,67.6201,21805.0
2018-10-16 10:50:00,73.78,73.99,73.72,73.99,48378.0,67.6201,67.8126,67.5651,67.8126,48378.0
2018-10-16 11:00:00,74.0,74.05,73.9,74.04,34038.0,67.8217,67.8676,67.7301,67.8584,34038.0
2018-10-16 11:10:00,74.06,74.24,74.06,74.15,28022.0,67.8767,68.0417,67.8767,67.9592,28022.0
2018-10-16 11:20:00,74.16,74.23,74.1,74.22,33734.0,67.9684,68.0325,67.9134,68.0234,33734.0
2018-10-16 11:30:00,74.23,74.32,74.2,74.28,26629.0,68.0325,68.115,68.005,68.0784,26629.0
2018-10-16 11:40:00,74.29,74.35,74.25,74.35,60941.0,68.0875,68.1425,68.0509,68.1425,60941.0
2018-10-16 11:50:00,74.36,74.36,74.26,74.36,31801.0,68.1517,68.1517,68.06,68.1517,31801.0
2018-10-16 12:00:00,74.37,74.64,74.33,74.51,118866.0,68.1608,68.4083,68.1242,68.2892,118866.0
2018-10-16 12:10:00,74.5,74.5,74.36,74.37,19987.0,68.28,68.28,68.1517,68.1608,19987.0
2018-10-16 12:20:00,74.38,74.4,74.31,74.39,24838.0,68.17,68.1883,68.1059,68.1792,24838.0
2018-10-16 12:30:00,74.39,74.42,74.33,74.4,39393.0,68.1792,68.2067,68.1242,68.1883,39393.0
2018-10-16 12:40:00,74.4,74.43,74.29,74.36,88444.0,68.1883,68.2158,68.0875,68.1517,88444.0
2018-10-16 12:50:00,74.37,74.43,74.35,74.42,33758.0,68.1608,68.2158,68.1425,68.2067,33758.0
2018-10-16 13:00:00,74.42,74.45,74.39,74.45,40862.0,68.2067,68.2342,68.1792,68.2342,40862.0
2018-10-16 13:10:00,74.45,74.53,74.41,74.52,20115.0,68.2342,68.3075,68.1975,68.2983,20115.0
2018-10-16 13:20:00,74.51,74.55,74.46,74.54,28165.0,68.2892,68.3258,68.2433,68.3167,28165.0
2018-10-16 13:30:00,74.54,74.58,74.47,74.52,35320.0,68.3167,68.3533,68.2525,68.2983,35320.0
2018-10-16 13:40:00,74.52,74.64,74.49,74.59,46937.0,68.2983,68.4083,68.2708,68.3625,46937.0
2018-10-16 13:50:00,74.59,74.62,74.43,74.47,42140.0,68.3625,68.39,68.2158,68.2525,42140.0
2018-10-16 14:00:00,74.47,74.65,74.45,74.63,62753.0,68.2525,68.4175,68.2342,68.3991,62753.0
2018-10-16 14:10:00,74.64,74.78,74.54,74.57,144084.0,68.4083,68.5366,68.3167,68.3441,144084.0
2018-10-16 14:20:00,74.56,74.68,74.51,74.68,37652.0,68.335,68.445,68.2892,68.445,37652.0
2018-10-16 14:30:00,74.68,74.78,74.68,74.72,42029.0,68.445,68.5366,68.445,68.4816,42029.0
2018-10-16 14:40:00,74.72,74.78,74.71,74.76,34169.0,68.4816,68.5366,68.4725,68.5183,34169.0
2018-10-16 14:50:00,74.76,74.76,74.6,74.62,33722.0,68.5183,68.5183,68.3716,68.39,33722.0
2018-10-16 15:00:00,74.62,74.62,74.52,74.6,35304.0,68.39,68.39,68.2983,68.3716,35304.0
2018-10-16 15:10:00,74.6,74.68,74.56,74.65,43393.0,68.3716,68.445,68.335,68.4175,43393.0
2018-10-16 15:20:00,74.64,74.65,74.6,74.63,42848.0,68.4083,68.4175,68.3716,68.3991,42848.0
2018-10-16 15:30:00,74.63,74.86,74.61,74.85,162871.0,68.3991,68.6099,68.3808,68.6008,162871.0
2018-10-16 15:40:00,74.86,75.07,74.86,74.99,162032.0,68.6099,68.8024,68.6099,68.7291,162032.0
2018-10-16 15:50:00,75.0,75.01,74.78,74.92,208855.0,68.7382,68.7474,68.5366,68.6649,208855.0
2018-10-17 09:30:00,73.75,73.88,73.3,73.36,233055.0,67.5926,67.7118,67.1802,67.2352,233055.0
2018-10-17 09:40:00,73.38,73.79,73.36,73.73,80303.0,67.2535,67.6293,67.2352,67.5743,80303.0
2018-10-17 09:50:00,73.74,73.76,73.24,73.25,79627.0,67.5834,67.6018,67.1252,67.1344,79627.0
2018-10-17 10:00:00,73.2,73.22,72.83,72.95,150432.0,67.0885,67.1069,66.7494,66.8594,150432.0
2018-10-17 10:10:00,72.96,73.03,72.86,72.96,103108.0,66.8686,66.9327,66.7769,66.8686,103108.0
2018-10-17 10:20:00,72.95,73.02,72.81,72.89,191748.0,66.8594,66.9236,66.7311,66.8044,191748.0
2018-10-17 10:30:00,72.88,73.0,72.68,73.0,101303.0,66.7952,66.9052,66.6119,66.9052,101303.0
2018-10-17 10:40:00,73.01,73.14,72.97,73.11,42410.0,66.9144,67.0335,66.8777,67.006,42410.0
2018-10-17 10:50:00,73.1,73.22,73.06,73.13,48968.0,66.9969,67.1069,66.9602,67.0244,48968.0
2018-10-17 11:00:00,73.11,73.3,72.91,73.26,79497.0,67.006,67.1802,66.8227,67.1435,79497.0
2018-10-17 11:10:00,73.27,73.4,73.18,73.37,24516.0,67.1527,67.2718,67.0702,67.2443,24516.0
2018-10-17 11:20:00,73.36,73.51,73.36,73.49,57997.0,67.2352,67.3726,67.2352,67.3543,57997.0
2018-10-17 11:30:00,73.5,73.63,73.36,73.38,71051.0,67.3635,67.4826,67.2352,67.2535,71051.0
2018-10-17 11:40:00,73.37,73.64,73.36,73.58,123033.0,67.2443,67.4918,67.2352,67.4368,123033.0
2018-10-17 11:50:00,73.59,73.85,73.56,73.81,69010.0,67.446,67.6843,67.4185,67.6476,69010.0
2018-10-17 12:00:00,73.82,73.84,73.62,73.62,101508.0,67.6568,67.6751,67.4735,67.4735,101508.0
2018-10-17 12:10:00,73.61,73.76,73.55,73.72,52801.0,67.4643,67.6018,67.4093,67.5651,52801.0
2018-10-17 12:20:00,73.74,73.76,73.53,73.54,76409.0,67.5834,67.6018,67.391,67.4001,76409.0
2018-10-17 12:30:00,73.53,73.54,73.4,73.52,41257.0,67.391,67.4001,67.2718,67.3818,41257.0
2018-10-17 12:40:00,73.54,73.67,73.45,73.45,43046.0,67.4001,67.5193,67.3177,67.3177,43046.0
2018-10-17 12:50:00,73.45,73.62,73.45,73.59,79915.0,67.3177,67.4735,67.3177,67.446,79915.0
2018-10-17 13:00:00,73.61,73.82,73.61,73.74,21427.0,67.4643,67.6568,67.4643,67.5834,21427.0
2018-10-17 13:10:00,73.73,73.87,73.69,73.8,37005.0,67.5743,67.7026,67.5376,67.6384,37005.0
2018-10-17 13:20:00,73.79,73.84,73.62,73.69,27167.0,67.6293,67.6751,67.4735,67.5376,27167.0
2018-10-17 13:30:00,73.68,73.94,73.63,73.92,64524.0,67.5285,67.7667,67.4826,67.7484,64524.0
2018-10-17 13:40:00,73.92,74.01,73.86,73.92,161070.0,67.7484,67.8309,67.6934,67.7484,161070.0
2018-10-17 13:50:00,73.92,73.99,73.77,73.84,38782.0,67.7484,67.8126,67.6109,67.6751,38782.0
2018-10-17 14:00:00,73.84,73.91,73.66,73.91,66572.0,67.6751,67.7392,67.5101,67.7392,66572.0
2018-10-17 14:10:00,73.91,73.91,73.66,73.72,28534.0,67.7392,67.7392,67.5101,67.5651,28534.0
2018-10-17 14:20:00,73.71,73.72,73.52,73.62,114451.0,67.5559,67.5651,67.3818,67.4735,114451.0
2018-10-17 14:30:00,73.59,73.68,73.55,73.6,71361.0,67.446,67.5285,67.4093,67.4551,71361.0
2018-10-17 14:40:00,73.61,73.84,73.61,73.83,94216.0,67.4643,67.6751,67.4643,67.6659,94216.0
2018-10-17 14:50:00,73.83,74.02,73.81,73.82,99379.0,67.6659,67.8401,67.6476,67.6568,99379.0
2018-10-17 15:00:00,73.81,73.98,73.71,73.98,68078.0,67.6476,67.8034,67.5559,67.8034,68078.0
2018-10-17 15:10:00,73.98,74.11,73.85,73.85,150621.0,67.8034,67.9226,67.6843,67.6843,150621.0
2018-10-17 15:20:00,73.84,73.91,73.71,73.75,94054.0,67.6751,67.7392,67.5559,67.5926,94054.0
2018-10-17 15:30:00,73.74,73.74,73.53,73.6,89461.0,67.5834,67.5834,67.391,67.4551,89461.0
2018-10-17 15:40:00,73.59,73.65,73.38,73.43,120079.0,67.446,67.501,67.2535,67.2993,120079.0
2018-10-17 15:50:00,73.42,73.59,73.42,73.57,218399.0,67.2902,67.446,67.2902,67.4276,218399.0
2018-10-18 09:30:00,73.81,74.14,73.67,73.83,85890.0,67.6476,67.95,67.5193,67.6659,85890.0
2018-10-18 09:40:00,73.81,74.32,73.79,74.19,100396.0,67.6476,68.115,67.6293,67.9959,100396.0
2018-10-18 09:50:00,74.23,74.23,73.93,74.02,34386.0,68.0325,68.0325,67.7576,67.8401,34386.0
2018-10-18 10:00:00,73.97,74.28,73.89,74.09,26770.0,67.7942,68.0784,67.7209,67.9042,26770.0
2018-10-18 10:10:00,74.14,74.2,73.91,74.11,79283.0,67.95,68.005,67.7392,67.9226,79283.0
2018-10-18 10:20:00,74.08,74.11,73.95,74.0,35225.0,67.8951,67.9226,67.7759,67.8217,35225.0
2018-10-18 10:30:00,73.98,74.11,73.97,74.0,255094.0,67.8034,67.9226,67.7942,67.8217,255094.0
2018-10-18 10:40:00,74.0,74.07,73.94,73.95,61086.0,67.8217,67.8859,67.7667,67.7759,61086.0
2018-10-18 10:50:00,73.95,74.08,73.88,73.99,66035.0,67.7759,67.8951,67.7118,67.8126,66035.0
2018-10-18 11:00:00,73.99,74.05,73.94,73.98,41816.0,67.8126,67.8676,67.7667,67.8034,41816.0
2018-10-18 11:10:00,73.98,73.99,73.87,73.89,24293.0,67.8034,67.8126,67.7026,67.7209,24293.0
2018-10-18 11:20:00,73.89,73.89,73.53,73.54,27287.0,67.7209,67.7209,67.391,67.4001,27287.0
2018-10-18 11:30:00,73.54,73.6,73.37,73.5,19547.0,67.4001,67.4551,67.2443,67.3635,19547.0
2018-10-18 11:40:00,73.49,73.51,73.08,73.18,57620.0,67.3543,67.3726,66.9785,67.0702,57620.0
2018-10-18 11:50:00,73.17,73.38,73.07,73.22,70146.0,67.061,67.2535,66.9694,67.1069,70146.0
2018-10-18 12:00:00,73.21,73.34,73.16,73.28,24054.0,67.0977,67.2168,67.0519,67.1618,24054.0
2018-10-18 12:10:00,73.29,73.33,73.24,73.31,13428.0,67.171,67.2077,67.1252,67.1893,13428.0
2018-10-18 12:20:00,73.32,73.49,73.32,73.45,21422.0,67.1985,67.3543,67.1985,67.3177,21422.0
2018-10-18 12:30:00,73.44,73.52,73.34,73.5,33508.0,67.3085,67.3818,67.2168,67.3635,33508.0
2018-10-18 12:40:00,73.49,73.57,73.47,73.51,17800.0,67.3543,67.4276,67.336,67.3726,17800.0
2018-10-18 12:50:00,73.53,73.59,73.47,73.53,16606.0,67.391,67.446,67.336,67.391,16606.0
2018-10-18 13:00:00,73.51,73.58,73.45,73.51,44857.0,67.3726,67.4368,67.3177,67.3726,44857.0
2018-10-18 13:10:00,73.5,73.52,73.32,73.33,51940.0,67.3635,67.3818,67.1985,67.2077,51940.0
2018-10-18 13:20:00,73.34,73.36,73.19,73.23,39708.0,67.2168,67.2352,67.0794,67.116,39708.0
2018-10-18 13:30:00,73.24,73.35,73.19,73.29,36824.0,67.1252,67.226,67.0794,67.171,36824.0
2018-10-18 13:40:00,73.28,73.32,73.12,73.2,39241.0,67.1618,67.1985,67.0152,67.0885,39241.0
2018-10-18 13:50:00,73.21,73.22,73.05,73.06,21639.0,67.0977,67.1069,66.9511,66.9602,21639.0
2018-10-18 14:00:00,73.07,73.31,73.05,73.19,51345.0,66.9694,67.1893,66.9511,67.0794,51345.0
2018-10-18 14:10:00,73.18,73.22,73.08,73.16,92373.0,67.0702,67.1069,66.9785,67.0519,92373.0
2018-10-18 14:20:00,73.16,73.44,73.15,73.41,67917.0,67.0519,67.3085,67.0427,67.281,67917.0
2018-10-18 14:30:00,73.41,73.5,73.31,73.41,36195.0,67.281,67.3635,67.1893,67.281,36195.0
2018-10-18 14:40:00,73.41,73.67,73.38,73.56,25204.0,67.281,67.5193,67.2535,67.4185,25204.0
2018-10-18 14:50:00,73.54,73.6,73.41,73.44,33811.0,67.4001,67.4551,67.281,67.3085,33811.0
2018-10-18 15:00:00,73.44,73.49,73.28,73.32,34540.0,67.3085,67.3543,67.1618,67.1985,34540.0
2018-10-18 15:10:00,73.29,73.54,73.23,73.46,56801.0,67.171,67.4001,67.116,67.3268,56801.0
2018-10-18 15:20:00,73.45,73.66,73.43,73.62,35402.0,67.3177,67.5101,67.2993,67.4735,35402.0
2018-10-18 15:30:00,73.6,73.68,73.43,73.68,119260.0,67.4551,67.5285,67.2993,67.5285,119260.0
2018-10-18 15:40:00,73.68,73.76,73.46,73.59,92381.0,67.5285,67.6018,67.3268,67.446,92381.0
2018-10-18 15:50:00,73.59,73.59,73.45,73.54,184916.0,67.446,67.446,67.3177,67.4001,184916.0
2018-10-19 09:30:00,73.52,74.08,73.37,74.06,255882.0,67.3818,67.8951,67.2443,67.8767,255882.0
2018-10-19 09:40:00,74.06,74.13,74.0,74.05,93368.0,67.8767,67.9409,67.8217,67.8676,93368.0
2018-10-19 09:50:00,74.06,74.42,74.02,74.27,180595.0,67.8767,68.2067,67.8401,68.0692,180595.0
2018-10-19 10:00:00,74.3,74.48,74.28,74.34,61232.0,68.0967,68.2617,68.0784,68.1333,61232.0
2018-10-19 10:10:00,74.35,74.35,74.21,74.28,47501.0,68.1425,68.1425,68.0142,68.0784,47501.0
2018-10-19 10:20:00,74.29,74.32,74.19,74.25,70262.0,68.0875,68.115,67.9959,68.0509,70262.0
2018-10-19 10:30:00,74.25,74.42,74.23,74.29,191738.0,68.0509,68.2067,68.0325,68.0875,191738.0
2018-10-19 10:40:00,74.29,74.3,74.18,74.26,41185.0,68.0875,68.0967,67.9867,68.06,41185.0
2018-10-19 10:50:00,74.26,74.32,74.21,74.3,45771.0,68.06,68.115,68.0142,68.0967,45771.0
2018-10-19 11:00:00,74.33,74.33,74.2,74.3,64398.0,68.1242,68.1242,68.005,68.0967,64398.0
2018-10-19 11:10:00,74.29,74.38,74.26,74.29,37730.0,68.0875,68.17,68.06,68.0875,37730.0
2018-10-19 11:20:00,74.32,74.39,74.28,74.28,49105.0,68.115,68.1792,68.0784,68.0784,49105.0
2018-10-19 11:30:00,74.28,74.33,74.24,74.29,17826.0,68.0784,68.1242,68.0417,68.0875,17826.0
2018-10-19 11:40:00,74.28,74.32,74.23,74.23,27137.0,68.0784,68.115,68.0325,68.0325,27137.0
2018-10-19 11:50:00,74.25,74.35,74.18,74.35,31294.0,68.0509,68.1425,67.9867,68.1425,31294.0
2018-10-19 12:00:00,74.35,74.39,74.26,74.32,17596.0,68.1425,68.1792,68.06,68.115,17596.0
2018-10-19 12:10:00,74.33,74.33,74.21,74.26,31039.0,68.1242,68.1242,68.0142,68.06,31039.0
2018-10-19 12:20:00,74.22,74.27,74.1,74.13,64974.0,68.0234,68.0692,67.9134,67.9409,64974.0
2018-10-19 12:30:00,74.11,74.15,73.93,73.95,45523.0,67.9226,67.9592,67.7576,67.7759,45523.0
2018-10-19 12:40:00,73.95,74.12,73.89,74.1,66076.0,67.7759,67.9317,67.7209,67.9134,66076.0
2018-10-19 12:50:00,74.1,74.21,74.06,74.16,19863.0,67.9134,68.0142,67.8767,67.9684,19863.0
2018-10-19 13:00:00,74.16,74.16,74.0,74.03,31268.0,67.9684,67.9684,67.8217,67.8492,31268.0
2018-10-19 13:10:00,74.04,74.24,74.04,74.2,39398.0,67.8584,68.0417,67.8584,68.005,39398.0
2018-10-19 13:20:00,74.2,74.22,74.14,74.2,18259.0,68.005,68.0234,67.95,68.005,18259.0
2018-10-19 13:30:00,74.2,74.24,74.13,74.13,49828.0,68.005,68.0417,67.9409,67.9409,49828.0
2018-10-19 13:40:00,74.12,74.19,74.06,74.14,26253.0,67.9317,67.9959,67.8767,67.95,26253.0
2018-10-19 13:50:00,74.13,74.15,74.08,74.08,19633.0,67.9409,67.9592,67.8951,67.8951,19633.0
2018-10-19 14:00:00,74.08,74.08,73.81,73.93,136712.0,67.8951,67.8951,67.6476,67.7576,136712.0
2018-10-19 14:10:00,73.93,74.03,73.9,74.02,23859.0,67.7576,67.8492,67.7301,67.8401,23859.0
2018-10-19 14:20:00,74.03,74.17,73.97,74.06,21924.0,67.8492,67.9775,67.7942,67.8767,21924.0
2018-10-19 14:30:00,74.06,74.21,74.03,74.16,32141.0,67.8767,68.0142,67.8492,67.9684,32141.0
2018-10-19 14:40:00,74.17,74.21,74.08,74.21,22499.0,67.9775,68.0142,67.8951,68.0142,22499.0
2018-10-19 14:50:00,74.2,74.22,74.13,74.14,156448.0,68.005,68.0234,67.9409,67.95,156448.0
2018-10-19 15:00:00,74.14,74.15,74.04,74.09,17016.0,67.95,67.9592,67.8584,67.9042,17016.0
2018-10-19 15:10:00,74.1,74.22,74.04,74.19,125633.0,67.9134,68.0234,67.8584,67.9959,125633.0
2018-10-19 15:20:00,74.18,74.3,74.11,74.3,74353.0,67.9867,68.0967,67.9226,68.0967,74353.0
2018-10-19 15:30:00,74.3,74.42,74.27,74.31,101391.0,68.0967,68.2067,68.0692,68.1059,101391.0
2018-10-19 15:40:00,74.3,74.36,74.22,74.33,136292.0,68.0967,68.1517,68.0234,68.1242,136292.0
2018-10-19 15:50:00,74.33,74.38,74.12,74.3,304428.0,68.1242,68.17,67.9317,68.0967,304428.0
2018-10-22 09:30:00,74.5,74.66,74.36,74.38,49811.0,68.28,68.4266,68.1517,68.17,49811.0
2018-10-22 09:40:00,74.43,74.43,74.13,74.16,52283.0,68.2158,68.2158,67.9409,67.9684,52283.0
2018-10-22 09:50:00,74.15,74.25,74.05,74.25,23989.0,67.9592,68.0509,67.8676,68.0509,23989.0
2018-10-22 10:00:00,74.28,74.3,73.96,74.05,37735.0,68.0784,68.0967,67.7851,67.8676,37735.0
2018-10-22 10:10:00,74.05,74.21,74.03,74.1,26339.0,67.8676,68.0142,67.8492,67.9134,26339.0
2018-10-22 10:20:00,74.09,74.09,73.88,73.96,18706.0,67.9042,67.9042,67.7118,67.7851,18706.0
2018-10-22 10:30:00,73.95,74.22,73.92,74.19,59852.0,67.7759,68.0234,67.7484,67.9959,59852.0
2018-10-22 10:40:00,74.2,74.4,74.18,74.39,82241.0,68.005,68.1883,67.9867,68.1792,82241.0
2018-10-22 10:50:00,74.39,74.42,74.22,74.22,115243.0,68.1792,68.2067,68.0234,68.0234,115243.0
2018-10-22 11:00:00,74.2,74.21,73.96,73.96,45863.0,68.005,68.0142,67.7851,67.7851,45863.0
2018-10-22 11:10:00,73.93,74.0,73.89,73.96,20761.0,67.7576,67.8217,67.7209,67.7851,20761.0
2018-10-22 11:20:00,73.96,74.05,73.82,73.83,37748.0,67.7851,67.8676,67.6568,67.6659,37748.0
2018-10-22 11:30:00,73.84,73.93,73.78,73.88,19056.0,67.6751,67.7576,67.6201,67.7118,19056.0
2018-10-22 11:40:00,73.86,74.03,73.78,74.03,21101.0,67.6934,67.8492,67.6201,67.8492,21101.0
2018-10-22 11:50:00,74.04,74.04,73.83,73.85,19684.0,67.8584,67.8584,67.6659,67.6843,19684.0
2018-10-22 12:00:00,73.84,74.02,73.82,73.96,12229.0,67.6751,67.8401,67.6568,67.7851,12229.0
2018-10-22 12:10:00,73.97,74.0,73.8,73.88,23846.0,67.7942,67.8217,67.6384,67.7118,23846.0
2018-10-22 12:20:00,73.87,73.92,73.73,73.81,26250.0,67.7026,67.7484,67.5743,67.6476,26250.0
2018-10-22 12:30:00,73.86,73.87,73.73,73.82,12534.0,67.6934,67.7026,67.5743,67.6568,12534.0
2018-10-22 12:40:00,73.82,73.88,73.81,73.84,14951.0,67.6568,67.7118,67.6476,67.6751,14951.0
2018-10-22 12:50:00,73.83,74.03,73.83,74.0,22382.0,67.6659,67.8492,67.6659,67.8217,22382.0
2018-10-22 13:00:00,74.01,74.17,73.95,74.13,18931.0,67.8309,67.9775,67.7759,67.9409,18931.0
2018-10-22 13:10:00,74.13,74.15,74.07,74.08,12576.0,67.9409,67.9592,67.8859,67.8951,12576.0
2018-10-22 13:20:00,74.07,74.08,73.91,73.97,16249.0,67.8859,67.8951,67.7392,67.7942,16249.0
2018-10-22 13:30:00,73.96,74.04,73.93,73.95,16375.0,67.7851,67.8584,67.7576,67.7759,16375.0
2018-10-22 13:40:00,73.95,74.05,73.89,73.9,12481.0,67.7759,67.8676,67.7209,67.7301,12481.0
2018-10-22 13:50:00,73.9,73.9,73.81,73.84,9463.0,67.7301,67.7301,67.6476,67.6751,9463.0
2018-10-22 14:00:00,73.82,73.86,73.74,73.75,11926.0,67.6568,67.6934,67.5834,67.5926,11926.0
2018-10-22 14:10:00,73.75,73.88,73.73,73.84,31439.0,67.5926,67.7118,67.5743,67.6751,31439.0
2018-10-22 14:20:00,73.85,73.91,73.83,73.84,23965.0,67.6843,67.7392,67.6659,67.6751,23965.0
2018-10-22 14:30:00,73.84,73.92,73.83,73.9,17587.0,67.6751,67.7484,67.6659,67.7301,17587.0
2018-10-22 14:40:00,73.91,74.01,73.88,73.97,43863.0,67.7392,67.8309,67.7118,67.7942,43863.0
2018-10-22 14:50:00,73.97,74.02,73.89,73.94,18034.0,67.7942,67.8401,67.7209,67.7667,18034.0
2018-10-22 15:00:00,73.94,74.1,73.91,74.08,26712.0,67.7667,67.9134,67.7392,67.8951,26712.0
2018-10-22 15:10:00,74.07,74.12,73.97,73.99,28156.0,67.8859,67.9317,67.7942,67.8126,28156.0
2018-10-22 15:20:00,73.99,74.03,73.96,74.03,13719.0,67.8126,67.8492,67.7851,67.8492,13719.0
2018-10-22 15:30:00,74.04,74.11,73.93,73.95,44839.0,67.8584,67.9226,67.7576,67.7759,44839.0
2018-10-22 15:40:00,73.92,74.0,73.89,73.97,68566.0,67.7484,67.8217,67.7209,67.7942,68566.0
2018-10-22 15:50:00,73.96,73.99,73.79,73.8,193883.0,67.7851,67.8126,67.6293,67.6384,193883.0
2018-10-23 09:30:00,72.78,73.18,72.6,73.14,87598.0,66.7036,67.0702,66.5386,67.0335,87598.0
2018-10-23 09:40:00,73.14,73.53,73.07,73.5,65968.0,67.0335,67.391,66.9694,67.3635,65968.0
2018-10-23 09:50:00,73.47,73.55,73.21,73.27,82234.0,67.336,67.4093,67.0977,67.1527,82234.0
2018-10-23 10:00:00,73.26,73.3,72.95,72.99,48113.0,67.1435,67.1802,66.8594,66.8961,48113.0
2018-10-23 10:10:00,72.99,73.05,72.6,72.71,90421.0,66.8961,66.9511,66.5386,66.6394,90421.0
2018-10-23 10:20:00,72.7,72.89,72.63,72.85,37610.0,66.6303,66.8044,66.5661,66.7677,37610.0
2018-10-23 10:30:00,72.83,72.95,72.69,72.93,49084.0,66.7494,66.8594,66.6211,66.8411,49084.0
2018-10-23 10:40:00,72.9,73.36,72.88,73.34,47185.0,66.8136,67.2352,66.7952,67.2168,47185.0
2018-10-23 10:50:00,73.36,73.52,73.26,73.34,99575.0,67.2352,67.3818,67.1435,67.2168,99575.0
2018-10-23 11:00:00,73.34,73.36,73.12,73.28,37319.0,67.2168,67.2352,67.0152,67.1618,37319.0
2018-10-23 11:10:00,73.3,73.4,73.28,73.33,59852.0,67.1802,67.2718,67.1618,67.2077,59852.0
2018-10-23 11:20:00,73.31,73.43,73.23,73.24,89146.0,67.1893,67.2993,67.116,67.1252,89146.0
2018-10-23 11:30:00,73.24,73.34,73.19,73.26,144240.0,67.1252,67.2168,67.0794,67.1435,144240.0
2018-10-23 11:40:00,73.25,73.4,73.19,73.32,70555.0,67.1344,67.2718,67.0794,67.1985,70555.0
2018-10-23 11:50:00,73.34,73.38,73.13,73.15,105168.0,67.2168,67.2535,67.0244,67.0427,105168.0
2018-10-23 12:00:00,73.15,73.33,73.14,73.33,28879.0,67.0427,67.2077,67.0335,67.2077,28879.0
2018-10-23 12:10:00,73.34,73.51,73.29,73.5,86098.0,67.2168,67.3726,67.171,67.3635,86098.0
2018-10-23 12:20:00,73.51,73.53,73.33,73.52,75550.0,67.3726,67.391,67.2077,67.3818,75550.0
2018-10-23 12:30:00,73.5,73.52,73.37,73.42,18128.0,67.3635,67.3818,67.2443,67.2902,18128.0
2018-10-23 12:40:00,73.4,73.46,73.34,73.4,31649.0,67.2718,67.3268,67.2168,67.2718,31649.0
2018-10-23 12:50:00,73.42,73.63,73.42,73.58,68960.0,67.2902,67.4826,67.2902,67.4368,68960.0
2018-10-23 13:00:00,73.56,73.93,73.54,73.89,24515.0,67.4185,67.7576,67.4001,67.7209,24515.0
2018-10-23 13:10:00,73.89,73.93,73.79,73.85,22340.0,67.7209,67.7576,67.6293,67.6843,22340.0
2018-10-23 13:20:00,73.86,73.92,73.81,73.82,16797.0,67.6934,67.7484,67.6476,67.6568,16797.0
2018-10-23 13:30:00,73.82,73.89,73.65,73.75,32123.0,67.6568,67.7209,67.501,67.5926,32123.0
2018-10-23 13:40:00,73.76,73.79,73.59,73.59,21533.0,67.6018,67.6293,67.446,67.446,21533.0
2018-10-23 13:50:00,73.58,73.75,73.53,73.59,26846.0,67.4368,67.5926,67.391,67.446,26846.0
2018-10-23 14:00:00,73.61,73.85,73.6,73.81,42392.0,67.4643,67.6843,67.4551,67.6476,42392.0
2018-10-23 14:10:00,73.82,74.18,73.8,74.17,24701.0,67.6568,67.9867,67.6384,67.9775,24701.0
2018-10-23 14:20:00,74.17,74.27,74.12,74.23,27200.0,67.9775,68.0692,67.9317,68.0325,27200.0
2018-10-23 14:30:00,74.23,74.42,74.2,74.39,36048.0,68.0325,68.2067,68.005,68.1792,36048.0
2018-10-23 14:40:00,74.37,74.5,74.36,74.48,32473.0,68.1608,68.28,68.1517,68.2617,32473.0
2018-10-23 14:50:00,74.46,74.6,74.38,74.54,63274.0,68.2433,68.3716,68.17,68.3167,63274.0
2018-10-23 15:00:00,74.54,74.71,74.51,74.59,91340.0,68.3167,68.4725,68.2892,68.3625,91340.0
2018-10-23 15:10:00,74.57,74.59,74.44,74.46,52275.0,68.3441,68.3625,68.225,68.2433,52275.0
2018-10-23 15:20:00,74.47,74.55,74.46,74.48,56154.0,68.2525,68.3258,68.2433,68.2617,56154.0
2018-10-23 15:30:00,74.47,74.57,74.4,74.4,82187.0,68.2525,68.3441,68.1883,68.1883,82187.0
2018-10-23 15:40:00,74.4,74.48,74.35,74.47,123181.0,68.1883,68.2617,68.1425,68.2525,123181.0
2018-10-23 15:50:00,74.45,74.48,74.24,74.35,227010.0,68.2342,68.2617,68.0417,68.1425,227010.0
2018-10-24 09:30:00,74.45,74.45,73.64,73.68,56123.0,68.2342,68.2342,67.4918,67.5285,56123.0
2018-10-24 09:40:00,73.7,74.07,73.68,73.88,46740.0,67.5468,67.8859,67.5285,67.7118,46740.0
2018-10-24 09:50:00,73.84,74.3,73.84,74.25,39516.0,67.6751,68.0967,67.6751,68.0509,39516.0
2018-10-24 10:00:00,74.25,74.39,74.19,74.29,54614.0,68.0509,68.1792,67.9959,68.0875,54614.0
2018-10-24 10:10:00,74.3,74.39,74.16,74.32,41501.0,68.0967,68.1792,67.9684,68.115,41501.0
2018-10-24 10:20:00,74.35,74.41,74.24,74.32,35061.0,68.1425,68.1975,68.0417,68.115,35061.0
2018-10-24 10:30:00,74.32,74.54,74.3,74.43,21664.0,68.115,68.3167,68.0967,68.2158,21664.0
2018-10-24 10:40:00,74.39,74.5,74.26,74.4,14743.0,68.1792,68.28,68.06,68.1883,14743.0
2018-10-24 10:50:00,74.4,74.49,74.34,74.34,27501.0,68.1883,68.2708,68.1333,68.1333,27501.0
2018-10-24 11:00:00,74.33,74.41,73.92,73.95,53041.0,68.1242,68.1975,67.7484,67.7759,53041.0
2018-10-24 11:10:00,74.01,74.1,73.93,73.93,28293.0,67.8309,67.9134,67.7576,67.7576,28293.0
2018-10-24 11:20:00,73.92,74.14,73.9,73.98,18185.0,67.7484,67.95,67.7301,67.8034,18185.0
2018-10-24 11:30:00,73.98,74.12,73.93,74.06,27945.0,67.8034,67.9317,67.7576,67.8767,27945.0
2018-10-24 11:40:00,74.06,74.37,74.04,74.34,90353.0,67.8767,68.1608,67.8584,68.1333,90353.0
2018-10-24 11:50:00,74.32,74.48,74.19,74.47,54701.0,68.115,68.2617,67.9959,68.2525,54701.0
2018-10-24 12:00:00,74.45,74.54,74.42,74.42,82386.0,68.2342,68.3167,68.2067,68.2067,82386.0
2018-10-24 12:10:00,74.43,74.57,74.37,74.39,27175.0,68.2158,68.3441,68.1608,68.1792,27175.0
2018-10-24 12:20:00,74.39,74.48,74.37,74.43,63231.0,68.1792,68.2617,68.1608,68.2158,63231.0
2018-10-24 12:30:00,74.44,74.46,74.33,74.33,53541.0,68.225,68.2433,68.1242,68.1242,53541.0
2018-10-24 12:40:00,74.36,74.4,74.33,74.38,62609.0,68.1517,68.1883,68.1242,68.17,62609.0
2018-10-24 12:50:00,74.38,74.57,74.32,74.54,40337.0,68.17,68.3441,68.115,68.3167,40337.0
2018-10-24 13:00:00,74.5,74.51,74.33,74.36,58072.0,68.28,68.2892,68.1242,68.1517,58072.0
2018-10-24 13:10:00,74.34,74.44,74.32,74.44,50767.0,68.1333,68.225,68.115,68.225,50767.0
2018-10-24 13:20:00,74.43,74.43,74.25,74.32,36206.0,68.2158,68.2158,68.0509,68.115,36206.0
2018-10-24 13:30:00,74.32,74.37,74.19,74.22,30731.0,68.115,68.1608,67.9959,68.0234,30731.0
2018-10-24 13:40:00,74.19,74.4,74.18,74.39,114757.0,67.9959,68.1883,67.9867,68.1792,114757.0
2018-10-24 13:50:00,74.4,74.4,74.24,74.3,44823.0,68.1883,68.1883,68.0417,68.0967,44823.0
2018-10-24 14:00:00,74.28,74.31,74.09,74.11,120053.0,68.0784,68.1059,67.9042,67.9226,120053.0
2018-10-24 14:10:00,74.1,74.17,74.0,74.13,60782.0,67.9134,67.9775,67.8217,67.9409,60782.0
2018-10-24 14:20:00,74.14,74.35,74.08,74.32,75853.0,67.95,68.1425,67.8951,68.115,75853.0
2018-10-24 14:30:00,74.34,74.44,74.27,74.44,48966.0,68.1333,68.225,68.0692,68.225,48966.0
2018-10-24 14:40:00,74.44,74.47,74.15,74.2,124691.0,68.225,68.2525,67.9592,68.005,124691.0
2018-10-24 14:50:00,74.17,74.28,74.14,74.19,60741.0,67.9775,68.0784,67.95,67.9959,60741.0
2018-10-24 15:00:00,74.15,74.18,73.99,74.12,103963.0,67.9592,67.9867,67.8126,67.9317,103963.0
2018-10-24 15:10:00,74.11,74.32,74.1,74.19,108720.0,67.9226,68.115,67.9134,67.9959,108720.0
2018-10-24 15:20:00,74.17,74.18,73.94,73.95,82054.0,67.9775,67.9867,67.7667,67.7759,82054.0
2018-10-24 15:30:00,73.95,74.22,73.95,74.19,128537.0,67.7759,68.0234,67.7759,67.9959,128537.0
2018-10-24 15:40:00,74.19,74.3,73.99,74.03,129743.0,67.9959,68.0967,67.8126,67.8492,129743.0
2018-10-24 15:50:00,74.01,74.1,73.81,73.85,536493.0,67.8309,67.9134,67.6476,67.6843,536493.0
2018-10-25 09:30:00,74.05,74.21,73.74,73.8,127859.0,67.8676,68.0142,67.5834,67.6384,127859.0
2018-10-25 09:40:00,73.84,74.22,73.66,74.16,24277.0,67.6751,68.0234,67.5101,67.9684,24277.0
2018-10-25 09:50:00,74.1,74.29,73.96,74.18,38090.0,67.9134,68.0875,67.7851,67.9867,38090.0
2018-10-25 10:00:00,74.16,74.52,74.16,74.31,55796.0,67.9684,68.2983,67.9684,68.1059,55796.0
2018-10-25 10:10:00,74.25,74.3,73.93,74.08,44170.0,68.0509,68.0967,67.7576,67.8951,44170.0
2018-10-25 10:20:00,74.05,74.35,74.02,74.25,66924.0,67.8676,68.1425,67.8401,68.0509,66924.0
2018-10-25 10:30:00,74.22,74.36,74.14,74.2,55182.0,68.0234,68.1517,67.95,68.005,55182.0
2018-10-25 10:40:00,74.17,74.4,74.15,74.2,52130.0,67.9775,68.1883,67.9592,68.005,52130.0
2018-10-25 10:50:00,74.17,74.26,74.07,74.07,51023.0,67.9775,68.06,67.8859,67.8859,51023.0
2018-10-25 11:00:00,74.06,74.2,73.91,74.07,85583.0,67.8767,68.005,67.7392,67.8859,85583.0
2018-10-25 11:10:00,74.09,74.15,73.88,74.13,56612.0,67.9042,67.9592,67.7118,67.9409,56612.0
2018-10-25 11:20:00,74.15,74.36,74.1,74.31,67439.0,67.9592,68.1517,67.9134,68.1059,67439.0
2018-10-25 11:30:00,74.31,74.43,74.22,74.42,40584.0,68.1059,68.2158,68.0234,68.2067,40584.0
2018-10-25 11:40:00,74.42,74.49,74.26,74.35,38011.0,68.2067,68.2708,68.06,68.1425,38011.0
2018-10-25 11:50:00,74.33,74.35,74.16,74.21,21166.0,68.1242,68.1425,67.9684,68.0142,21166.0
2018-10-25 12:00:00,74.2,74.23,74.05,74.05,73049.0,68.005,68.0325,67.8676,67.8676,73049.0
2018-10-25 12:10:00,74.05,74.12,73.95,74.01,147882.0,67.8676,67.9317,67.7759,67.8309,147882.0
2018-10-25 12:20:00,74.02,74.07,73.88,73.89,154646.0,67.8401,67.8859,67.7118,67.7209,154646.0
2018-10-25 12:30:00,73.88,74.04,73.87,74.04,35915.0,67.7118,67.8584,67.7026,67.8584,35915.0
2018-10-25 12:40:00,74.05,74.1,73.97,74.03,23653.0,67.8676,67.9134,67.7942,67.8492,23653.0
2018-10-25 12:50:00,74.04,74.07,73.95,73.97,22142.0,67.8584,67.8859,67.7759,67.7942,22142.0
2018-10-25 13:00:00,73.98,74.01,73.8,73.83,39469.0,67.8034,67.8309,67.6384,67.6659,39469.0
2018-10-25 13:10:00,73.81,73.82,73.63,73.65,61512.0,67.6476,67.6568,67.4826,67.501,61512.0
2018-10-25 13:20:00,73.64,73.8,73.53,73.78,50579.0,67.4918,67.6384,67.391,67.6201,50579.0
2018-10-25 13:30:00,73.79,73.95,73.76,73.89,77396.0,67.6293,67.7759,67.6018,67.7209,77396.0
2018-10-25 13:40:00,73.89,73.93,73.84,73.88,60084.0,67.7209,67.7576,67.6751,67.7118,60084.0
2018-10-25 13:50:00,73.89,73.92,73.83,73.86,38709.0,67.7209,67.7484,67.6659,67.6934,38709.0
2018-10-25 14:00:00,73.89,74.12,73.85,74.05,135636.0,67.7209,67.9317,67.6843,67.8676,135636.0
2018-10-25 14:10:00,74.07,74.07,73.87,73.89,108625.0,67.8859,67.8859,67.7026,67.7209,108625.0
2018-10-25 14:20:00,73.9,74.12,73.89,74.09,81043.0,67.7301,67.9317,67.7209,67.9042,81043.0
2018-10-25 14:30:00,74.07,74.3,74.07,74.3,39544.0,67.8859,68.0967,67.8859,68.0967,39544.0
2018-10-25 14:40:00,74.32,74.48,74.31,74.41,26454.0,68.115,68.2617,68.1059,68.1975,26454.0
2018-10-25 14:50:00,74.38,74.43,74.29,74.39,18884.0,68.17,68.2158,68.0875,68.1792,18884.0
2018-10-25 15:00:00,74.41,74.44,74.35,74.38,21793.0,68.1975,68.225,68.1425,68.17,21793.0
2018-10-25 15:10:00,74.38,74.65,74.38,74.61,27169.0,68.17,68.4175,68.17,68.3808,27169.0
2018-10-25 15:20:00,74.62,74.64,74.46,74.54,85658.0,68.39,68.4083,68.2433,68.3167,85658.0
2018-10-25 15:30:00,74.55,74.63,74.34,74.37,42072.0,68.3258,68.3991,68.1333,68.1608,42072.0
2018-10-25 15:40:00,74.38,74.45,74.15,74.16,82403.0,68.17,68.2342,67.9592,67.9684,82403.0
2018-10-25 15:50:00,74.13,74.18,73.92,74.12,221433.0,67.9409,67.9867,67.7484,67.9317,221433.0
2018-10-26 09:30:00,73.44,73.85,73.44,73.63,57682.0,67.3085,67.6843,67.3085,67.4826,57682.0
2018-10-26 09:40:00,73.73,74.1,73.69,74.0,37127.0,67.5743,67.9134,67.5376,67.8217,37127.0
2018-10-26 09:50:00,73.94,74.16,73.86,73.94,52801.0,67.7667,67.9684,67.6934,67.7667,52801.0
2018-10-26 10:00:00,73.96,73.96,73.45,73.57,68503.0,67.7851,67.7851,67.3177,67.4276,68503.0
2018-10-26 10:10:00,73.62,73.9,73.61,73.81,37980.0,67.4735,67.7301,67.4643,67.6476,37980.0
2018-10-26 10:20:00,73.81,74.09,73.73,73.93,96455.0,67.6476,67.9042,67.5743,67.7576,96455.0
2018-10-26 10:30:00,73.89,73.91,73.65,73.76,66608.0,67.7209,67.7392,67.501,67.6018,66608.0
2018-10-26 10:40:00,73.77,73.8,73.47,73.55,112006.0,67.6109,67.6384,67.336,67.4093,112006.0
2018-10-26 10:50:00,73.55,73.65,73.46,73.51,147174.0,67.4093,67.501,67.3268,67.3726,147174.0
2018-10-26 11:00:00,73.5,73.94,73.49,73.85,50455.0,67.3635,67.7667,67.3543,67.6843,50455.0
2018-10-26 11:10:00,73.82,74.0,73.77,73.84,43983.0,67.6568,67.8217,67.6109,67.6751,43983.0
2018-10-26 11:20:00,73.87,74.17,73.87,74.07,106488.0,67.7026,67.9775,67.7026,67.8859,106488.0
2018-10-26 11:30:00,74.1,74.29,74.07,74.12,51604.0,67.9134,68.0875,67.8859,67.9317,51604.0
2018-10-26 11:40:00,74.13,74.19,73.91,73.95,58812.0,67.9409,67.9959,67.7392,67.7759,58812.0
2018-10-26 11:50:00,73.95,74.07,73.85,73.85,21810.0,67.7759,67.8859,67.6843,67.6843,21810.0
2018-10-26 12:00:00,73.89,74.11,73.86,74.06,21722.0,67.7209,67.9226,67.6934,67.8767,21722.0
2018-10-26 12:10:00,74.06,74.06,73.9,73.97,75598.0,67.8767,67.8767,67.7301,67.7942,75598.0
2018-10-26 12:20:00,73.99,74.21,73.99,74.03,62366.0,67.8126,68.0142,67.8126,67.8492,62366.0
2018-10-26 12:30:00,74.05,74.18,73.99,74.11,80757.0,67.8676,67.9867,67.8126,67.9226,80757.0
2018-10-26 12:40:00,74.1,74.38,74.07,74.36,42453.0,67.9134,68.17,67.8859,68.1517,42453.0
2018-10-26 12:50:00,74.36,74.39,74.19,74.22,37982.0,68.1517,68.1792,67.9959,68.0234,37982.0
2018-10-26 13:00:00,74.22,74.42,74.22,74.22,48110.0,68.0234,68.2067,68.0234,68.0234,48110.0
2018-10-26 13:10:00,74.23,74.32,74.14,74.23,96831.0,68.0325,68.115,67.95,68.0325,96831.0
2018-10-26 13:20:00,74.19,74.31,74.08,74.1,63938.0,67.9959,68.1059,67.8951,67.9134,63938.0
2018-10-26 13:30:00,74.11,74.11,73.86,73.91,36776.0,67.9226,67.9226,67.6934,67.7392,36776.0
2018-10-26 13:40:00,73.94,74.11,73.89,74.07,63154.0,67.7667,67.9226,67.7209,67.8859,63154.0
2018-10-26 13:50:00,74.08,74.19,74.01,74.11,53184.0,67.8951,67.9959,67.8309,67.9226,53184.0
2018-10-26 14:00:00,74.11,74.16,73.9,74.02,81157.0,67.9226,67.9684,67.7301,67.8401,81157.0
2018-10-26 14:10:00,74.02,74.09,73.89,73.97,58368.0,67.8401,67.9042,67.7209,67.7942,58368.0
2018-10-26 14:20:00,73.98,74.08,73.83,73.94,71510.0,67.8034,67.8951,67.6659,67.7667,71510.0
2018-10-26 14:30:00,73.92,74.09,73.92,73.97,67330.0,67.7484,67.9042,67.7484,67.7942,67330.0
2018-10-26 14:40:00,73.98,74.03,73.76,73.78,30730.0,67.8034,67.8492,67.6018,67.6201,30730.0
2018-10-26 14:50:00,73.79,73.8,73.44,73.51,55668.0,67.6293,67.6384,67.3085,67.3726,55668.0
2018-10-26 15:00:00,73.52,73.58,73.37,73.51,95005.0,67.3818,67.4368,67.2443,67.3726,95005.0
2018-10-26 15:10:00,73.53,73.72,73.37,73.63,69669.0,67.391,67.5651,67.2443,67.4826,69669.0
2018-10-26 15:20:00,73.66,73.87,73.63,73.81,111365.0,67.5101,67.7026,67.4826,67.6476,111365.0
2018-10-26 15:30:00,73.81,73.96,73.6,73.87,129264.0,67.6476,67.7851,67.4551,67.7026,129264.0
2018-10-26 15:40:00,73.87,74.03,73.62,73.92,183570.0,67.7026,67.8492,67.4735,67.7484,183570.0
2018-10-26 15:50:00,73.93,74.06,73.57,73.74,276054.0,67.7576,67.8767,67.4276,67.5834,276054.0
2018-10-29 09:30:00,73.74,74.04,73.35,73.59,224432.0,67.5834,67.8584,67.226,67.446,224432.0
2018-10-29 09:40:00,73.6,73.81,73.56,73.64,181673.0,67.4551,67.6476,67.4185,67.4918,181673.0
2018-10-29 09:50:00,73.66,73.94,73.63,73.88,80246.0,67.5101,67.7667,67.4826,67.7118,80246.0
2018-10-29 10:00:00,73.87,74.19,73.87,74.08,105396.0,67.7026,67.9959,67.7026,67.8951,105396.0
2018-10-29 10:10:00,74.08,74.24,74.0,74.09,54834.0,67.8951,68.0417,67.8217,67.9042,54834.0
2018-10-29 10:20:00,74.09,74.23,74.08,74.23,46507.0,67.9042,68.0325,67.8951,68.0325,46507.0
2018-10-29 10:30:00,74.23,74.34,74.05,74.11,60238.0,68.0325,68.1333,67.8676,67.9226,60238.0
2018-10-29 10:40:00,74.1,74.11,73.94,74.09,76196.0,67.9134,67.9226,67.7667,67.9042,76196.0
2018-10-29 10:50:00,74.09,74.31,74.09,74.23,52495.0,67.9042,68.1059,67.9042,68.0325,52495.0
2018-10-29 11:00:00,74.23,74.26,74.1,74.12,49693.0,68.0325,68.06,67.9134,67.9317,49693.0
2018-10-29 11:10:00,74.11,74.13,73.95,74.05,59630.0,67.9226,67.9409,67.7759,67.8676,59630.0
2018-10-29 11:20:00,74.05,74.25,74.02,74.16,84680.0,67.8676,68.0509,67.8401,67.9684,84680.0
2018-10-29 11:30:00,74.17,74.19,74.03,74.14,50084.0,67.9775,67.9959,67.8492,67.95,50084.0
2018-10-29 11:40:00,74.13,74.16,74.0,74.06,73879.0,67.9409,67.9684,67.8217,67.8767,73879.0
2018-10-29 11:50:00,74.06,74.08,73.73,73.76,49080.0,67.8767,67.8951,67.5743,67.6018,49080.0
2018-10-29 12:00:00,73.75,73.87,73.74,73.83,39667.0,67.5926,67.7026,67.5834,67.6659,39667.0
2018-10-29 12:10:00,73.83,73.84,73.69,73.69,39139.0,67.6659,67.6751,67.5376,67.5376,39139.0
2018-10-29 12:20:00,73.7,73.97,73.59,73.97,77747.0,67.5468,67.7942,67.446,67.7942,77747.0
2018-10-29 12:30:00,73.97,73.99,73.86,73.99,36575.0,67.7942,67.8126,67.6934,67.8126,36575.0
2018-10-29 12:40:00,74.0,74.13,73.95,73.99,51596.0,67.8217,67.9409,67.7759,67.8126,51596.0
2018-10-29 12:50:00,73.97,74.06,73.91,74.03,24953.0,67.7942,67.8767,67.7392,67.8492,24953.0
2018-10-29 13:00:00,74.05,74.3,74.03,74.3,24926.0,67.8676,68.0967,67.8492,68.0967,24926.0
2018-10-29 13:10:00,74.29,74.38,74.22,74.35,23422.0,68.0875,68.17,68.0234,68.1425,23422.0
2018-10-29 13:20:00,74.33,74.37,73.85,74.1,40306.0,68.1242,68.1608,67.6843,67.9134,40306.0
2018-10-29 13:30:00,74.12,74.22,74.04,74.11,44754.0,67.9317,68.0234,67.8584,67.9226,44754.0
2018-10-29 13:40:00,74.1,74.18,74.01,74.12,26947.0,67.9134,67.9867,67.8309,67.9317,26947.0
2018-10-29 13:50:00,74.12,74.24,74.04,74.05,42082.0,67.9317,68.0417,67.8584,67.8676,42082.0
2018-10-29 14:00:00,74.04,74.05,73.94,74.02,29893.0,67.8584,67.8676,67.7667,67.8401,29893.0
2018-10-29 14:10:00,74.02,74.02,73.67,73.7,70077.0,67.8401,67.8401,67.5193,67.5468,70077.0
2018-10-29 14:20:00,73.69,73.7,73.44,73.55,122952.0,67.5376,67.5468,67.3085,67.4093,122952.0
2018-10-29 14:30:00,73.53,73.57,73.36,73.42,88873.0,67.391,67.4276,67.2352,67.2902,88873.0
2018-10-29 14:40:00,73.42,73.61,73.42,73.5,75623.0,67.2902,67.4643,67.2902,67.3635,75623.0
2018-10-29 14:50:00,73.49,73.52,73.25,73.33,76695.0,67.3543,67.3818,67.1344,67.2077,76695.0
2018-10-29 15:00:00,73.32,73.33,72.93,72.98,77151.0,67.1985,67.2077,66.8411,66.8869,77151.0
2018-10-29 15:10:00,72.98,73.03,72.69,72.96,122305.0,66.8869,66.9327,66.6211,66.8686,122305.0
2018-10-29 15:20:00,72.97,73.02,72.79,72.95,162453.0,66.8777,66.9236,66.7128,66.8594,162453.0
2018-10-29 15:30:00,72.95,72.98,72.46,72.56,385606.0,66.8594,66.8869,66.4103,66.502,385606.0
2018-10-29 15:40:00,72.56,72.76,72.12,72.68,296524.0,66.502,66.6853,66.0987,66.6119,296524.0
2018-10-29 15:50:00,72.66,72.91,72.61,72.91,362283.0,66.5936,66.8227,66.5478,66.8227,362283.0
2018-10-30 09:30:00,73.41,73.66,73.29,73.38,87368.0,67.281,67.5101,67.171,67.2535,87368.0
2018-10-30 09:40:00,73.36,73.6,73.19,73.5,92347.0,67.2352,67.4551,67.0794,67.3635,92347.0
2018-10-30 09:50:00,73.53,73.67,73.45,73.61,95916.0,67.391,67.5193,67.3177,67.4643,95916.0
2018-10-30 10:00:00,73.63,73.7,73.51,73.51,183464.0,67.4826,67.5468,67.3726,67.3726,183464.0
2018-10-30 10:10:00,73.53,73.57,73.37,73.48,194025.0,67.391,67.4276,67.2443,67.3452,194025.0
2018-10-30 10:20:00,73.47,73.55,73.22,73.24,165048.0,67.336,67.4093,67.1069,67.1252,165048.0
2018-10-30 10:30:00,73.25,73.26,73.11,73.23,135553.0,67.1344,67.1435,67.006,67.116,135553.0
2018-10-30 10:40:00,73.21,73.21,73.05,73.15,156144.0,67.0977,67.0977,66.9511,67.0427,156144.0
2018-10-30 10:50:00,73.14,73.17,72.94,72.98,143749.0,67.0335,67.061,66.8502,66.8869,143749.0
2018-10-30 11:00:00,72.98,73.05,72.95,72.98,134852.0,66.8869,66.9511,66.8594,66.8869,134852.0
2018-10-30 11:10:00,72.97,72.97,72.65,72.92,154035.0,66.8777,66.8777,66.5844,66.8319,154035.0
2018-10-30 11:20:00,72.91,72.99,72.73,72.87,115741.0,66.8227,66.8961,66.6578,66.7861,115741.0
2018-10-30 11:30:00,72.86,73.0,72.82,72.91,126480.0,66.7769,66.9052,66.7403,66.8227,126480.0
2018-10-30 11:40:00,72.9,73.01,72.87,73.0,101598.0,66.8136,66.9144,66.7861,66.9052,101598.0
2018-10-30 11:50:00,73.0,73.0,72.71,72.8,92647.0,66.9052,66.9052,66.6394,66.7219,92647.0
2018-10-30 12:00:00,72.82,72.9,72.77,72.82,76332.0,66.7403,66.8136,66.6944,66.7403,76332.0
2018-10-30 12:10:00,72.84,72.91,72.74,72.82,164739.0,66.7586,66.8227,66.6669,66.7403,164739.0
2018-10-30 12:20:00,72.83,73.01,72.76,72.99,62363.0,66.7494,66.9144,66.6853,66.8961,62363.0
2018-10-30 12:30:00,72.99,72.99,72.75,72.85,99964.0,66.8961,66.8961,66.6761,66.7677,99964.0
2018-10-30 12:40:00,72.85,72.96,72.79,72.89,177934.0,66.7677,66.8686,66.7128,66.8044,177934.0
2018-10-30 12:50:00,72.88,72.93,72.67,72.71,50922.0,66.7952,66.8411,66.6028,66.6394,50922.0
2018-10-30 13:00:00,72.7,72.75,72.63,72.73,102193.0,66.6303,66.6761,66.5661,66.6578,102193.0
2018-10-30 13:10:00,72.72,72.75,72.65,72.73,64866.0,66.6486,66.6761,66.5844,66.6578,64866.0
2018-10-30 13:20:00,72.73,72.8,72.7,72.77,65746.0,66.6578,66.7219,66.6303,66.6944,65746.0
2018-10-30 13:30:00,72.77,72.8,72.7,72.8,53867.0,66.6944,66.7219,66.6303,66.7219,53867.0
2018-10-30 13:40:00,72.79,72.94,72.75,72.94,128081.0,66.7128,66.8502,66.6761,66.8502,128081.0
2018-10-30 13:50:00,72.93,72.96,72.77,72.81,95142.0,66.8411,66.8686,66.6944,66.7311,95142.0
2018-10-30 14:00:00,72.8,72.86,72.62,72.64,104722.0,66.7219,66.7769,66.557,66.5753,104722.0
2018-10-30 14:10:00,72.63,72.7,72.49,72.54,145540.0,66.5661,66.6303,66.4378,66.4836,145540.0
2018-10-30 14:20:00,72.55,72.68,72.51,72.57,158105.0,66.4928,66.6119,66.4561,66.5111,158105.0
2018-10-30 14:30:00,72.56,72.8,72.52,72.68,237039.0,66.502,66.7219,66.4653,66.6119,237039.0
2018-10-30 14:40:00,72.67,72.72,72.64,72.7,120858.0,66.6028,66.6486,66.5753,66.6303,120858.0
2018-10-30 14:50:00,72.69,72.96,72.68,72.81,276748.0,66.6211,66.8686,66.6119,66.7311,276748.0
2018-10-30 15:00:00,72.82,72.83,72.66,72.8,178858.0,66.7403,66.7494,66.5936,66.7219,178858.0
2018-10-30 15:10:00,72.8,73.1,72.8,73.03,333401.0,66.7219,66.9969,66.7219,66.9327,333401.0
2018-10-30 15:20:00,73.04,73.17,72.97,73.05,285415.0,66.9419,67.061,66.8777,66.9511,285415.0
2018-10-30 15:30:00,73.05,73.26,73.04,73.14,313533.0,66.9511,67.1435,66.9419,67.0335,313533.0
2018-10-30 15:40:00,73.15,73.47,73.15,73.43,292540.0,67.0427,67.336,67.0427,67.2993,292540.0
2018-10-30 15:50:00,73.42,73.57,72.99,73.17,744019.0,67.2902,67.4276,66.8961,67.061,744019.0
2018-10-31 09:30:00,74.01,74.75,73.28,74.09,311491.0,67.8309,68.5091,67.1618,67.9042,311491.0
2018-10-31 09:40:00,74.15,74.5,74.08,74.3,119649.0,67.9592,68.28,67.8951,68.0967,119649.0
2018-10-31 09:50:00,74.3,75.0,74.26,75.0,407304.0,68.0967,68.7382,68.06,68.7382,407304.0
2018-10-31 10:00:00,74.99,75.53,74.98,75.39,203703.0,68.7291,69.224,68.7199,69.0957,203703.0
2018-10-31 10:10:00,75.38,75.42,75.14,75.28,162183.0,69.0865,69.1232,68.8666,68.9949,162183.0
2018-10-31 10:20:00,75.3,75.86,75.28,75.64,143150.0,69.0132,69.5264,68.9949,69.3248,143150.0
2018-10-31 10:30:00,75.61,76.0,75.53,75.74,144239.0,69.2973,69.6548,69.224,69.4165,144239.0
2018-10-31 10:40:00,75.71,76.12,75.69,75.9,170702.0,69.389,69.7647,69.3706,69.5631,170702.0
2018-10-31 10:50:00,75.88,76.36,75.88,76.3,163295.0,69.5448,69.9847,69.5448,69.9297,163295.0
2018-10-31 11:00:00,76.28,76.59,76.23,76.56,162515.0,69.9114,70.1955,69.8656,70.168,162515.0
2018-10-31 11:10:00,76.58,76.87,76.58,76.82,120582.0,70.1863,70.4521,70.1863,70.4063,120582.0
2018-10-31 11:20:00,76.8,77.0,76.8,76.99,102428.0,70.388,70.5713,70.388,70.5621,102428.0
2018-10-31 11:30:00,77.0,77.22,76.62,76.67,90453.0,70.5713,70.7729,70.223,70.2688,90453.0
2018-10-31 11:40:00,76.68,76.78,76.48,76.61,62151.0,70.278,70.3696,70.0947,70.2138,62151.0
2018-10-31 11:50:00,76.59,76.69,76.45,76.48,101566.0,70.1955,70.2871,70.0672,70.0947,101566.0
2018-10-31 12:00:00,76.49,76.59,76.34,76.5,78586.0,70.1038,70.1955,69.9664,70.113,78586.0
2018-10-31 12:10:00,76.5,76.83,76.43,76.43,81576.0,70.113,70.4155,70.0489,70.0489,81576.0
2018-10-31 12:20:00,76.43,76.61,76.31,76.39,100908.0,70.0489,70.2138,69.9389,70.0122,100908.0
2018-10-31 12:30:00,76.4,76.59,76.27,76.58,85337.0,70.0214,70.1955,69.9022,70.1863,85337.0
2018-10-31 12:40:00,76.6,76.76,76.58,76.7,71782.0,70.2047,70.3513,70.1863,70.2963,71782.0
2018-10-31 12:50:00,76.69,76.83,76.58,76.67,68679.0,70.2871,70.4155,70.1863,70.2688,68679.0
2018-10-31 13:00:00,76.64,76.8,76.64,76.72,80564.0,70.2413,70.388,70.2413,70.3146,80564.0
2018-10-31 13:10:00,76.73,76.9,76.57,76.64,85500.0,70.3238,70.4796,70.1772,70.2413,85500.0
2018-10-31 13:20:00,76.65,76.69,76.47,76.49,134212.0,70.2505,70.2871,70.0855,70.1038,134212.0
2018-10-31 13:30:00,76.49,76.59,76.44,76.56,81169.0,70.1038,70.1955,70.058,70.168,81169.0
2018-10-31 13:40:00,76.56,76.67,76.52,76.59,111614.0,70.168,70.2688,70.1313,70.1955,111614.0
2018-10-31 13:50:00,76.59,76.78,76.55,76.7,181374.0,70.1955,70.3696,70.1588,70.2963,181374.0
2018-10-31 14:00:00,76.7,77.0,76.69,76.9,221546.0,70.2963,70.5713,70.2871,70.4796,221546.0
2018-10-31 14:10:00,76.9,77.33,76.88,77.25,128924.0,70.4796,70.8737,70.4613,70.8004,128924.0
2018-10-31 14:20:00,77.26,77.32,77.07,77.11,67656.0,70.8096,70.8645,70.6354,70.6721,67656.0
2018-10-31 14:30:00,77.11,77.14,76.89,76.92,71775.0,70.6721,70.6996,70.4704,70.4979,71775.0
2018-10-31 14:40:00,76.93,77.25,76.93,77.14,205903.0,70.5071,70.8004,70.5071,70.6996,205903.0
2018-10-31 14:50:00,77.16,77.19,77.03,77.17,117426.0,70.7179,70.7454,70.5988,70.7271,117426.0
2018-10-31 15:00:00,77.17,77.38,77.03,77.03,211243.0,70.7271,70.9195,70.5988,70.5988,211243.0
2018-10-31 15:10:00,77.04,77.3,77.0,77.19,208568.0,70.6079,70.8462,70.5713,70.7454,208568.0
2018-10-31 15:20:00,77.18,77.25,76.87,77.24,229309.0,70.7362,70.8004,70.4521,70.7912,229309.0
2018-10-31 15:30:00,77.23,77.33,77.11,77.26,381926.0,70.7821,70.8737,70.6721,70.8096,381926.0
2018-10-31 15:40:00,77.26,77.28,77.01,77.05,283546.0,70.8096,70.8279,70.5804,70.6171,283546.0
2018-10-31 15:50:00,77.05,77.26,77.0,77.07,606793.0,70.6171,70.8096,70.5713,70.6354,606793.0
2018-11-01 09:30:00,77.63,77.74,77.12,77.16,83675.0,71.1487,71.2495,70.6812,70.7179,83675.0
2018-11-01 09:40:00,77.15,77.15,76.54,76.61,105712.0,70.7087,70.7087,70.1497,70.2138,105712.0
2018-11-01 09:50:00,76.62,77.1,76.59,76.91,81634.0,70.223,70.6629,70.1955,70.4888,81634.0
2018-11-01 10:00:00,76.87,76.96,76.55,76.63,65515.0,70.4521,70.5346,70.1588,70.2322,65515.0
2018-11-01 10:10:00,76.66,77.01,76.51,76.51,49756.0,70.2597,70.5804,70.1222,70.1222,49756.0
2018-11-01 10:20:00,76.53,76.58,76.29,76.36,70127.0,70.1405,70.1863,69.9205,69.9847,70127.0
2018-11-01 10:30:00,76.39,76.57,76.39,76.45,55375.0,70.0122,70.1772,70.0122,70.0672,55375.0
2018-11-01 10:40:00,76.45,76.6,76.33,76.56,65317.0,70.0672,70.2047,69.9572,70.168,65317.0
2018-11-01 10:50:00,76.57,76.66,76.32,76.47,67558.0,70.1772,70.2597,69.948,70.0855,67558.0
2018-11-01 11:00:00,76.48,76.53,76.18,76.19,45472.0,70.0947,70.1405,69.8197,69.8289,45472.0
2018-11-01 11:10:00,76.21,76.34,76.09,76.22,56731.0,69.8472,69.9664,69.7372,69.8564,56731.0
2018-11-01 11:20:00,76.22,76.31,76.15,76.23,84044.0,69.8564,69.9389,69.7922,69.8656,84044.0
2018-11-01 11:30:00,76.25,76.32,76.22,76.22,60533.0,69.8839,69.948,69.8564,69.8564,60533.0
2018-11-01 11:40:00,76.24,76.29,76.03,76.13,64269.0,69.8747,69.9205,69.6823,69.7739,64269.0
2018-11-01 11:50:00,76.17,76.31,76.09,76.1,48708.0,69.8106,69.9389,69.7372,69.7464,48708.0
2018-11-01 12:00:00,76.09,76.33,76.0,76.24,44614.0,69.7372,69.9572,69.6548,69.8747,44614.0
2018-11-01 12:10:00,76.26,76.27,75.95,75.98,42477.0,69.893,69.9022,69.6089,69.6364,42477.0
2018-11-01 12:20:00,75.98,76.22,75.97,76.15,47852.0,69.6364,69.8564,69.6273,69.7922,47852.0
2018-11-01 12:30:00,76.11,76.2,75.94,75.96,69981.0,69.7556,69.8381,69.5998,69.6181,69981.0
2018-11-01 12:40:00,75.95,75.99,75.83,75.97,45832.0,69.6089,69.6456,69.4989,69.6273,45832.0
2018-11-01 12:50:00,75.97,76.1,75.89,76.0,49571.0,69.6273,69.7464,69.5539,69.6548,49571.0
2018-11-01 13:00:00,76.0,76.05,75.87,75.88,89384.0,69.6548,69.7006,69.5356,69.5448,89384.0
2018-11-01 13:10:00,75.86,76.01,75.8,75.97,40129.0,69.5264,69.6639,69.4715,69.6273,40129.0
2018-11-01 13:20:00,75.95,76.0,75.9,75.97,39281.0,69.6089,69.6548,69.5631,69.6273,39281.0
2018-11-01 13:30:00,75.98,76.05,75.93,75.96,50654.0,69.6364,69.7006,69.5906,69.6181,50654.0
2018-11-01 13:40:00,75.95,76.11,75.92,75.97,65408.0,69.6089,69.7556,69.5814,69.6273,65408.0
2018-11-01 13:50:00,75.97,76.09,75.94,76.07,36910.0,69.6273,69.7372,69.5998,69.7189,36910.0
2018-11-01 14:00:00,76.09,76.09,75.79,75.8,45683.0,69.7372,69.7372,69.4623,69.4715,45683.0
2018-11-01 14:10:00,75.8,75.91,75.65,75.84,67543.0,69.4715,69.5723,69.334,69.5081,67543.0
2018-11-01 14:20:00,75.85,75.97,75.83,75.83,68605.0,69.5173,69.6273,69.4989,69.4989,68605.0
2018-11-01 14:30:00,75.83,75.89,75.74,75.86,90905.0,69.4989,69.5539,69.4165,69.5264,90905.0
2018-11-01 14:40:00,75.85,75.94,75.8,75.9,60584.0,69.5173,69.5998,69.4715,69.5631,60584.0
2018-11-01 14:50:00,75.9,76.02,75.82,75.95,71155.0,69.5631,69.6731,69.4898,69.6089,71155.0
2018-11-01 15:00:00,75.94,75.95,75.78,75.93,87251.0,69.5998,69.6089,69.4531,69.5906,87251.0
2018-11-01 15:10:00,75.93,76.0,75.85,75.9,95595.0,69.5906,69.6548,69.5173,69.5631,95595.0
2018-11-01 15:20:00,75.9,76.02,75.82,76.0,105438.0,69.5631,69.6731,69.4898,69.6548,105438.0
2018-11-01 15:30:00,76.0,76.0,75.83,75.94,103316.0,69.6548,69.6548,69.4989,69.5998,103316.0
2018-11-01 15:40:00,75.95,76.03,75.9,76.02,138072.0,69.6089,69.6823,69.5631,69.6731,138072.0
2018-11-01 15:50:00,76.01,76.04,75.82,75.87,286896.0,69.6639,69.6914,69.4898,69.5356,286896.0
2018-11-02 09:30:00,76.54,76.7,76.23,76.38,99663.0,70.1497,70.2963,69.8656,70.003,99663.0
2018-11-02 09:40:00,76.37,76.85,76.36,76.54,90203.0,69.9939,70.4338,69.9847,70.1497,90203.0
2018-11-02 09:50:00,76.54,76.59,76.34,76.54,70040.0,70.1497,70.1955,69.9664,70.1497,70040.0
2018-11-02 10:00:00,76.54,76.67,76.46,76.66,79634.0,70.1497,70.2688,70.0763,70.2597,79634.0
2018-11-02 10:10:00,76.65,76.65,76.32,76.46,66630.0,70.2505,70.2505,69.948,70.0763,66630.0
2018-11-02 10:20:00,76.46,76.48,76.3,76.3,69077.0,70.0763,70.0947,69.9297,69.9297,69077.0
2018-11-02 10:30:00,76.3,76.38,76.09,76.14,53811.0,69.9297,70.003,69.7372,69.7831,53811.0
2018-11-02 10:40:00,76.15,76.27,75.99,76.12,73045.0,69.7922,69.9022,69.6456,69.7647,73045.0
2018-11-02 10:50:00,76.13,76.27,76.06,76.16,40459.0,69.7739,69.9022,69.7097,69.8014,40459.0
2018-11-02 11:00:00,76.16,76.29,76.06,76.2,47705.0,69.8014,69.9205,69.7097,69.8381,47705.0
2018-11-02 11:10:00,76.19,76.28,76.1,76.19,37111.0,69.8289,69.9114,69.7464,69.8289,37111.0
2018-11-02 11:20:00,76.19,76.25,76.03,76.21,47891.0,69.8289,69.8839,69.6823,69.8472,47891.0
2018-11-02 11:30:00,76.22,76.27,76.04,76.1,36255.0,69.8564,69.9022,69.6914,69.7464,36255.0
2018-11-02 11:40:00,76.1,76.21,75.94,76.09,48926.0,69.7464,69.8472,69.5998,69.7372,48926.0
2018-11-02 11:50:00,76.11,76.14,76.06,76.13,39513.0,69.7556,69.7831,69.7097,69.7739,39513.0
2018-11-02 12:00:00,76.12,76.13,75.99,76.06,121187.0,69.7647,69.7739,69.6456,69.7097,121187.0
2018-11-02 12:10:00,76.07,76.11,76.02,76.08,33002.0,69.7189,69.7556,69.6731,69.7281,33002.0
2018-11-02 12:20:00,76.06,76.17,76.01,76.15,22820.0,69.7097,69.8106,69.6639,69.7922,22820.0
2018-11-02 12:30:00,76.17,76.23,75.97,75.99,30101.0,69.8106,69.8656,69.6273,69.6456,30101.0
2018-11-02 12:40:00,76.0,76.08,75.96,76.07,17828.0,69.6548,69.7281,69.6181,69.7189,17828.0
2018-11-02 12:50:00,76.09,76.09,75.84,75.97,25533.0,69.7372,69.7372,69.5081,69.6273,25533.0
2018-11-02 13:00:00,75.95,76.02,75.87,75.99,22983.0,69.6089,69.6731,69.5356,69.6456,22983.0
2018-11-02 13:10:00,76.0,76.04,75.95,76.02,32833.0,69.6548,69.6914,69.6089,69.6731,32833.0
2018-11-02 13:20:00,76.03,76.13,75.97,76.08,34594.0,69.6823,69.7739,69.6273,69.7281,34594.0
2018-11-02 13:30:00,76.08,76.11,75.95,76.03,36318.0,69.7281,69.7556,69.6089,69.6823,36318.0
2018-11-02 13:40:00,76.03,76.21,76.0,76.17,25295.0,69.6823,69.8472,69.6548,69.8106,25295.0
2018-11-02 13:50:00,76.21,76.28,76.17,76.27,31595.0,69.8472,69.9114,69.8106,69.9022,31595.0
2018-11-02 14:00:00,76.3,76.32,76.07,76.07,74889.0,69.9297,69.948,69.7189,69.7189,74889.0
2018-11-02 14:10:00,76.06,76.18,76.02,76.18,30929.0,69.7097,69.8197,69.6731,69.8197,30929.0
2018-11-02 14:20:00,76.17,76.86,76.1,76.76,33166.0,69.8106,70.443,69.7464,70.3513,33166.0
2018-11-02 14:30:00,76.75,76.78,76.44,76.44,35143.0,70.3421,70.3696,70.058,70.058,35143.0
2018-11-02 14:40:00,76.44,76.6,76.41,76.41,24834.0,70.058,70.2047,70.0305,70.0305,24834.0
2018-11-02 14:50:00,76.45,76.58,76.43,76.43,31823.0,70.0672,70.1863,70.0489,70.0489,31823.0
2018-11-02 15:00:00,76.45,76.48,76.31,76.45,35747.0,70.0672,70.0947,69.9389,70.0672,35747.0
2018-11-02 15:10:00,76.47,76.75,76.44,76.57,45453.0,70.0855,70.3421,70.058,70.1772,45453.0
2018-11-02 15:20:00,76.59,76.67,76.54,76.61,32998.0,70.1955,70.2688,70.1497,70.2138,32998.0
2018-11-02 15:30:00,76.59,76.74,76.51,76.72,91504.0,70.1955,70.333,70.1222,70.3146,91504.0
2018-11-02 15:40:00,76.72,76.84,76.67,76.83,96089.0,70.3146,70.4246,70.2688,70.4155,96089.0
2018-11-02 15:50:00,76.82,76.92,76.76,76.91,196163.0,70.4063,70.4979,70.3513,70.4888,196163.0
2018-11-05 09:30:00,77.0,77.43,76.98,77.33,57451.0,70.5713,70.9654,70.5529,70.8737,57451.0
2018-11-05 09:40:00,77.33,77.8,77.31,77.75,72029.0,70.8737,71.3045,70.8554,71.2586,72029.0
2018-11-05 09:50:00,77.75,77.9,77.63,77.9,58629.0,71.2586,71.3961,71.1487,71.3961,58629.0
2018-11-05 10:00:00,77.88,77.94,77.59,77.83,90997.0,71.3778,71.4328,71.112,71.332,90997.0
2018-11-05 10:10:00,77.81,78.03,77.74,77.95,56240.0,71.3136,71.5153,71.2495,71.4419,56240.0
2018-11-05 10:20:00,77.95,78.15,77.92,78.06,61442.0,71.4419,71.6253,71.4145,71.5428,61442.0
2018-11-05 10:30:00,78.08,78.44,78.05,78.4,78567.0,71.5611,71.891,71.5336,71.8544,78567.0
2018-11-05 10:40:00,78.4,78.62,78.26,78.59,69465.0,71.8544,72.056,71.7261,72.0285,69465.0
2018-11-05 10:50:00,78.61,78.63,78.45,78.55,57040.0,72.0468,72.0652,71.9002,71.9919,57040.0
2018-11-05 11:00:00,78.57,78.57,78.07,78.07,64375.0,72.0102,72.0102,71.5519,71.5519,64375.0
2018-11-05 11:10:00,78.09,78.22,78.03,78.13,32792.0,71.5703,71.6894,71.5153,71.6069,32792.0
2018-11-05 11:20:00,78.11,78.13,77.97,77.98,26709.0,71.5886,71.6069,71.4603,71.4694,26709.0
2018-11-05 11:30:00,77.98,78.09,77.93,78.04,26500.0,71.4694,71.5703,71.4236,71.5244,26500.0
2018-11-05 11:40:00,78.05,78.32,78.05,78.32,34820.0,71.5336,71.7811,71.5336,71.7811,34820.0
2018-11-05 11:50:00,78.31,78.45,78.3,78.44,20829.0,71.7719,71.9002,71.7627,71.891,20829.0
2018-11-05 12:00:00,78.47,78.47,78.38,78.4,22848.0,71.9185,71.9185,71.836,71.8544,22848.0
2018-11-05 12:10:00,78.39,78.5,78.35,78.39,31248.0,71.8452,71.946,71.8086,71.8452,31248.0
2018-11-05 12:20:00,78.39,78.41,78.31,78.37,20332.0,71.8452,71.8635,71.7719,71.8269,20332.0
2018-11-05 12:30:00,78.37,78.39,78.24,78.27,24825.0,71.8269,71.8452,71.7077,71.7352,24825.0
2018-11-05 12:40:00,78.26,78.31,78.25,78.29,15350.0,71.7261,71.7719,71.7169,71.7536,15350.0
2018-11-05 12:50:00,78.29,78.29,78.19,78.22,19259.0,71.7536,71.7536,71.6619,71.6894,19259.0
2018-11-05 13:00:00,78.22,78.36,78.21,78.33,27451.0,71.6894,71.8177,71.6802,71.7902,27451.0
2018-11-05 13:10:00,78.33,78.44,78.26,78.42,42863.0,71.7902,71.891,71.7261,71.8727,42863.0
2018-11-05 13:20:00,78.43,78.5,78.41,78.43,34583.0,71.8819,71.946,71.8635,71.8819,34583.0
2018-11-05 13:30:00,78.42,78.45,78.29,78.38,32767.0,71.8727,71.9002,71.7536,71.836,32767.0
2018-11-05 13:40:00,78.38,78.42,78.36,78.42,27608.0,71.836,71.8727,71.8177,71.8727,27608.0
2018-11-05 13:50:00,78.41,78.44,78.34,78.38,26100.0,71.8635,71.891,71.7994,71.836,26100.0
2018-11-05 14:00:00,78.38,78.39,78.25,78.34,29799.0,71.836,71.8452,71.7169,71.7994,29799.0
2018-11-05 14:10:00,78.34,78.4,78.25,78.39,32386.0,71.7994,71.8544,71.7169,71.8452,32386.0
2018-11-05 14:20:00,78.39,78.48,78.38,78.4,35325.0,71.8452,71.9277,71.836,71.8544,35325.0
2018-11-05 14:30:00,78.39,78.39,78.29,78.31,21696.0,71.8452,71.8452,71.7536,71.7719,21696.0
2018-11-05 14:40:00,78.31,78.49,78.31,78.46,36216.0,71.7719,71.9369,71.7719,71.9094,36216.0
2018-11-05 14:50:00,78.45,78.54,78.44,78.48,42600.0,71.9002,71.9827,71.891,71.9277,42600.0
2018-11-05 15:00:00,78.47,78.48,78.36,78.44,49138.0,71.9185,71.9277,71.8177,71.891,49138.0
2018-11-05 15:10:00,78.42,78.49,78.34,78.34,56597.0,71.8727,71.9369,71.7994,71.7994,56597.0
2018-11-05 15:20:00,78.34,78.36,78.13,78.3,80564.0,71.7994,71.8177,71.6069,71.7627,80564.0
2018-11-05 15:30:00,78.3,78.3,78.19,78.23,55546.0,71.7627,71.7627,71.6619,71.6986,55546.0
2018-11-05 15:40:00,78.24,78.25,78.1,78.2,157049.0,71.7077,71.7169,71.5794,71.6711,157049.0
2018-11-05 15:50:00,78.2,78.23,78.15,78.22,246391.0,71.6711,71.6986,71.6253,71.6894,246391.0
2018-11-06 09:30:00,78.2,78.26,77.92,78.26,48614.0,71.6711,71.7261,71.4145,71.7261,48614.0
2018-11-06 09:40:00,78.22,78.51,78.16,78.43,24376.0,71.6894,71.9552,71.6344,71.8819,24376.0
2018-11-06 09:50:00,78.43,78.45,78.33,78.39,25439.0,71.8819,71.9002,71.7902,71.8452,25439.0
2018-11-06 10:00:00,78.37,78.46,78.32,78.33,22311.0,71.8269,71.9094,71.7811,71.7902,22311.0
2018-11-06 10:10:00,78.36,78.37,78.25,78.34,29507.0,71.8177,71.8269,71.7169,71.7994,29507.0
2018-11-06 10:20:00,78.34,78.35,78.25,78.31,27826.0,71.7994,71.8086,71.7169,71.7719,27826.0
2018-11-06 10:30:00,78.31,78.4,78.23,78.31,24837.0,71.7719,71.8544,71.6986,71.7719,24837.0
2018-11-06 10:40:00,78.29,78.49,78.29,78.47,21658.0,71.7536,71.9369,71.7536,71.9185,21658.0
2018-11-06 10:50:00,78.47,78.48,78.24,78.29,37248.0,71.9185,71.9277,71.7077,71.7536,37248.0
2018-11-06 11:00:00,78.3,78.33,78.19,78.21,20708.0,71.7627,71.7902,71.6619,71.6802,20708.0
2018-11-06 11:10:00,78.2,78.24,78.06,78.07,27328.0,71.6711,71.7077,71.5428,71.5519,27328.0
2018-11-06 11:20:00,78.06,78.12,77.91,78.1,21535.0,71.5428,71.5978,71.4053,71.5794,21535.0
2018-11-06 11:30:00,78.04,78.07,77.98,78.04,16873.0,71.5244,71.5519,71.4694,71.5244,16873.0
2018-11-06 11:40:00,78.04,78.14,78.03,78.06,10789.0,71.5244,71.6161,71.5153,71.5428,10789.0
2018-11-06 11:50:00,78.05,78.13,77.98,78.13,18482.0,71.5336,71.6069,71.4694,71.6069,18482.0
2018-11-06 12:00:00,78.13,78.28,78.09,78.25,13743.0,71.6069,71.7444,71.5703,71.7169,13743.0
2018-11-06 12:10:00,78.25,78.31,78.24,78.28,17558.0,71.7169,71.7719,71.7077,71.7444,17558.0
2018-11-06 12:20:00,78.27,78.34,78.21,78.34,13072.0,71.7352,71.7994,71.6802,71.7994,13072.0
2018-11-06 12:30:00,78.33,78.38,78.32,78.33,21859.0,71.7902,71.836,71.7811,71.7902,21859.0
2018-11-06 12:40:00,78.33,78.36,78.27,78.29,19006.0,71.7902,71.8177,71.7352,71.7536,19006.0
2018-11-06 12:50:00,78.29,78.29,78.18,78.18,21224.0,71.7536,71.7536,71.6527,71.6527,21224.0
2018-11-06 13:00:00,78.16,78.17,78.05,78.11,20651.0,71.6344,71.6436,71.5336,71.5886,20651.0
2018-11-06 13:10:00,78.11,78.17,78.1,78.16,14513.0,71.5886,71.6436,71.5794,71.6344,14513.0
2018-11-06 13:20:00,78.16,78.2,78.13,78.16,10858.0,71.6344,71.6711,71.6069,71.6344,10858.0
2018-11-06 13:30:00,78.14,78.22,78.11,78.18,14283.0,71.6161,71.6894,71.5886,71.6527,14283.0
2018-11-06 13:40:00,78.19,78.21,78.13,78.17,18257.0,71.6619,71.6802,71.6069,71.6436,18257.0
2018-11-06 13:50:00,78.17,78.28,78.16,78.25,18488.0,71.6436,71.7444,71.6344,71.7169,18488.0
2018-11-06 14:00:00,78.25,78.25,77.98,78.01,30105.0,71.7169,71.7169,71.4694,71.4969,30105.0
2018-11-06 14:10:00,78.01,78.01,77.89,77.94,17292.0,71.4969,71.4969,71.387,71.4328,17292.0
2018-11-06 14:20:00,77.93,77.94,77.75,77.8,19748.0,71.4236,71.4328,71.2586,71.3045,19748.0
2018-11-06 14:30:00,77.78,77.82,77.71,77.74,25805.0,71.2861,71.3228,71.222,71.2495,25805.0
2018-11-06 14:40:00,77.74,77.86,77.74,77.86,13189.0,71.2495,71.3595,71.2495,71.3595,13189.0
2018-11-06 14:50:00,77.84,77.88,77.78,77.82,14058.0,71.3411,71.3778,71.2861,71.3228,14058.0
2018-11-06 15:00:00,77.81,77.91,77.79,77.91,27944.0,71.3136,71.4053,71.2953,71.4053,27944.0
2018-11-06 15:10:00,77.94,77.96,77.91,77.95,14356.0,71.4328,71.4511,71.4053,71.4419,14356.0
2018-11-06 15:20:00,77.94,78.03,77.91,77.96,24267.0,71.4328,71.5153,71.4053,71.4511,24267.0
2018-11-06 15:30:00,77.96,78.04,77.94,77.99,37024.0,71.4511,71.5244,71.4328,71.4786,37024.0
2018-11-06 15:40:00,77.99,78.06,77.9,77.99,51489.0,71.4786,71.5428,71.3961,71.4786,51489.0
2018-11-06 15:50:00,78.0,78.15,77.95,78.08,173956.0,71.4878,71.6253,71.4419,71.5611,173956.0
2018-11-07 09:30:00,78.54,78.77,78.51,78.55,59810.0,71.9827,72.1935,71.9552,71.9919,59810.0
2018-11-07 09:40:00,78.57,78.68,78.52,78.58,50030.0,72.0102,72.111,71.9644,72.0194,50030.0
2018-11-07 09:50:00,78.56,78.6,78.22,78.28,30556.0,72.001,72.0377,71.6894,71.7444,30556.0
2018-11-07 10:00:00,78.24,78.24,78.09,78.18,28216.0,71.7077,71.7077,71.5703,71.6527,28216.0
2018-11-07 10:10:00,78.2,78.25,78.05,78.05,28010.0,71.6711,71.7169,71.5336,71.5336,28010.0
2018-11-07 10:20:00,78.08,78.17,78.02,78.15,21900.0,71.5611,71.6436,71.5061,71.6253,21900.0
2018-11-07 10:30:00,78.14,78.38,78.14,78.37,29993.0,71.6161,71.836,71.6161,71.8269,29993.0
2018-11-07 10:40:00,78.39,78.47,78.27,78.27,19730.0,71.8452,71.9185,71.7352,71.7352,19730.0
2018-11-07 10:50:00,78.29,78.44,78.27,78.38,35409.0,71.7536,71.891,71.7352,71.836,35409.0
2018-11-07 11:00:00,78.37,78.5,78.35,78.48,20438.0,71.8269,71.946,71.8086,71.9277,20438.0
2018-11-07 11:10:00,78.48,78.52,78.42,78.48,39798.0,71.9277,71.9644,71.8727,71.9277,39798.0
2018-11-07 11:20:00,78.5,78.5,78.26,78.34,16892.0,71.946,71.946,71.7261,71.7994,16892.0
2018-11-07 11:30:00,78.34,78.41,78.26,78.32,28164.0,71.7994,71.8635,71.7261,71.7811,28164.0
2018-11-07 11:40:00,78.31,78.38,78.27,78.37,15540.0,71.7719,71.836,71.7352,71.8269,15540.0
2018-11-07 11:50:00,78.36,78.47,78.29,78.47,18037.0,71.8177,71.9185,71.7536,71.9185,18037.0
2018-11-07 12:00:00,78.47,78.48,78.42,78.44,44333.0,71.9185,71.9277,71.8727,71.891,44333.0
2018-11-07 12:10:00,78.44,78.64,78.43,78.56,33612.0,71.891,72.0743,71.8819,72.001,33612.0
2018-11-07 12:20:00,78.57,78.57,78.44,78.44,22250.0,72.0102,72.0102,71.891,71.891,22250.0
2018-11-07 12:30:00,78.42,78.46,78.34,78.36,27300.0,71.8727,71.9094,71.7994,71.8177,27300.0
2018-11-07 12:40:00,78.37,78.41,78.3,78.36,25059.0,71.8269,71.8635,71.7627,71.8177,25059.0
2018-11-07 12:50:00,78.36,78.51,78.34,78.48,25193.0,71.8177,71.9552,71.7994,71.9277,25193.0
2018-11-07 13:00:00,78.5,78.54,78.48,78.52,26802.0,71.946,71.9827,71.9277,71.9644,26802.0
2018-11-07 13:10:00,78.51,78.55,78.48,78.53,20445.0,71.9552,71.9919,71.9277,71.9735,20445.0
2018-11-07 13:20:00,78.54,78.55,78.47,78.54,29711.0,71.9827,71.9919,71.9185,71.9827,29711.0
2018-11-07 13:30:00,78.55,78.55,78.43,78.49,34455.0,71.9919,71.9919,71.8819,71.9369,34455.0
2018-11-07 13:40:00,78.5,78.52,78.42,78.42,14839.0,71.946,71.9644,71.8727,71.8727,14839.0
2018-11-07 13:50:00,78.42,78.48,78.4,78.48,22474.0,71.8727,71.9277,71.8544,71.9277,22474.0
2018-11-07 14:00:00,78.48,78.56,78.46,78.54,34981.0,71.9277,72.001,71.9094,71.9827,34981.0
2018-11-07 14:10:00,78.53,78.65,78.53,78.59,22365.0,71.9735,72.0835,71.9735,72.0285,22365.0
2018-11-07 14:20:00,78.6,78.65,78.57,78.65,22174.0,72.0377,72.0835,72.0102,72.0835,22174.0
2018-11-07 14:30:00,78.65,78.81,78.62,78.79,20666.0,72.0835,72.2301,72.056,72.2118,20666.0
2018-11-07 14:40:00,78.79,78.82,78.66,78.69,20284.0,72.2118,72.2393,72.0927,72.1202,20284.0
2018-11-07 14:50:00,78.69,78.71,78.6,78.71,22769.0,72.1202,72.1385,72.0377,72.1385,22769.0
2018-11-07 15:00:00,78.7,78.75,78.68,78.72,24601.0,72.1293,72.1752,72.111,72.1477,24601.0
2018-11-07 15:10:00,78.72,78.77,78.68,78.7,28801.0,72.1477,72.1935,72.111,72.1293,28801.0
2018-11-07 15:20:00,78.71,78.85,78.7,78.83,32235.0,72.1385,72.2668,72.1293,72.2485,32235.0
2018-11-07 15:30:00,78.82,78.86,78.76,78.76,49153.0,72.2393,72.276,72.1843,72.1843,49153.0
2018-11-07 15:40:00,78.76,78.76,78.61,78.63,76708.0,72.1843,72.1843,72.0468,72.0652,76708.0
2018-11-07 15:50:00,78.63,78.68,78.53,78.57,345848.0,72.0652,72.111,71.9735,72.0102,345848.0
2018-11-08 09:30:00,78.24,78.87,78.24,78.8,33846.0,71.7077,72.2851,71.7077,72.221,33846.0
2018-11-08 09:40:00,78.83,79.08,78.81,79.08,19218.0,72.2485,72.4776,72.2301,72.4776,19218.0
2018-11-08 09:50:00,79.06,79.14,78.9,78.96,16668.0,72.4593,72.5326,72.3126,72.3676,16668.0
2018-11-08 10:00:00,79.0,79.0,78.76,78.82,12044.0,72.4043,72.4043,72.1843,72.2393,12044.0
2018-11-08 10:10:00,78.86,78.9,78.67,78.7,15745.0,72.276,72.3126,72.1018,72.1293,15745.0
2018-11-08 10:20:00,78.7,78.75,78.61,78.61,21653.0,72.1293,72.1752,72.0468,72.0468,21653.0
2018-11-08 10:30:00,78.63,78.77,78.63,78.77,38112.0,72.0652,72.1935,72.0652,72.1935,38112.0
2018-11-08 10:40:00,78.77,78.91,78.68,78.82,29242.0,72.1935,72.3218,72.111,72.2393,29242.0
2018-11-08 10:50:00,78.85,78.89,78.78,78.87,13727.0,72.2668,72.3035,72.2027,72.2851,13727.0
2018-11-08 11:00:00,78.86,78.98,78.8,78.9,17706.0,72.276,72.386,72.221,72.3126,17706.0
2018-11-08 11:10:00,78.91,79.01,78.91,78.95,9724.0,72.3218,72.4135,72.3218,72.3585,9724.0
2018-11-08 11:20:00,78.95,78.96,78.83,78.92,21510.0,72.3585,72.3676,72.2485,72.331,21510.0
2018-11-08 11:30:00,78.94,79.05,78.93,79.05,22133.0,72.3493,72.4501,72.3401,72.4501,22133.0
2018-11-08 11:40:00,79.06,79.1,78.99,78.99,14710.0,72.4593,72.4959,72.3951,72.3951,14710.0
2018-11-08 11:50:00,79.02,79.26,79.01,79.25,81796.0,72.4226,72.6426,72.4135,72.6334,81796.0
2018-11-08 12:00:00,79.26,79.34,79.14,79.33,32290.0,72.6426,72.7159,72.5326,72.7067,32290.0
2018-11-08 12:10:00,79.33,79.45,79.31,79.45,82951.0,72.7067,72.8167,72.6884,72.8167,82951.0
2018-11-08 12:20:00,79.42,79.43,79.26,79.32,175100.0,72.7892,72.7984,72.6426,72.6976,175100.0
2018-11-08 12:30:00,79.33,79.39,79.22,79.39,77023.0,72.7067,72.7617,72.6059,72.7617,77023.0
2018-11-08 12:40:00,79.38,79.43,79.36,79.37,25186.0,72.7526,72.7984,72.7342,72.7434,25186.0
2018-11-08 12:50:00,79.37,79.38,79.31,79.32,17816.0,72.7434,72.7526,72.6884,72.6976,17816.0
2018-11-08 13:00:00,79.3,79.41,79.29,79.39,23950.0,72.6792,72.7801,72.6701,72.7617,23950.0
2018-11-08 13:10:00,79.37,79.38,79.28,79.3,43557.0,72.7434,72.7526,72.6609,72.6792,43557.0
2018-11-08 13:20:00,79.3,79.33,79.26,79.29,30232.0,72.6792,72.7067,72.6426,72.6701,30232.0
2018-11-08 13:30:00,79.27,79.32,79.26,79.28,22217.0,72.6517,72.6976,72.6426,72.6609,22217.0
2018-11-08 13:40:00,79.27,79.28,79.13,79.14,98832.0,72.6517,72.6609,72.5234,72.5326,98832.0
2018-11-08 13:50:00,79.14,79.25,79.1,79.2,83907.0,72.5326,72.6334,72.4959,72.5876,83907.0
2018-11-08 14:00:00,79.2,79.32,79.09,79.32,196164.0,72.5876,72.6976,72.4868,72.6976,196164.0
2018-11-08 14:10:00,79.31,79.43,79.28,79.29,173816.0,72.6884,72.7984,72.6609,72.6701,173816.0
2018-11-08 14:20:00,79.3,79.43,79.26,79.3,116783.0,72.6792,72.7984,72.6426,72.6792,116783.0
2018-11-08 14:30:00,79.29,79.42,79.27,79.3,92429.0,72.6701,72.7892,72.6517,72.6792,92429.0
2018-11-08 14:40:00,79.29,79.5,79.29,79.5,105051.0,72.6701,72.8625,72.6701,72.8625,105051.0
2018-11-08 14:50:00,79.52,79.62,79.47,79.55,60732.0,72.8809,72.9725,72.835,72.9084,60732.0
2018-11-08 15:00:00,79.55,79.56,79.45,79.54,60372.0,72.9084,72.9175,72.8167,72.8992,60372.0
2018-11-08 15:10:00,79.55,79.65,79.49,79.58,56265.0,72.9084,73.0,72.8534,72.9359,56265.0
2018-11-08 15:20:00,79.59,79.74,79.54,79.65,76762.0,72.945,73.0825,72.8992,73.0,76762.0
2018-11-08 15:30:00,79.64,79.66,79.43,79.54,99839.0,72.9909,73.0092,72.7984,72.8992,99839.0
2018-11-08 15:40:00,79.53,79.82,79.52,79.81,172181.0,72.89,73.1558,72.8809,73.1467,172181.0
2018-11-08 15:50:00,79.81,80.0,79.79,79.97,464163.0,73.1467,73.3208,73.1283,73.2933,464163.0
2018-11-09 09:30:00,79.79,79.94,79.52,79.52,50868.0,73.1283,73.2658,72.8809,72.8809,50868.0
2018-11-09 09:40:00,79.51,79.56,79.19,79.2,73669.0,72.8717,72.9175,72.5784,72.5876,73669.0
2018-11-09 09:50:00,79.22,79.31,79.13,79.15,22515.0,72.6059,72.6884,72.5234,72.5418,22515.0
2018-11-09 10:00:00,79.19,79.28,79.13,79.13,28924.0,72.5784,72.6609,72.5234,72.5234,28924.0
2018-11-09 10:10:00,79.13,79.27,79.13,79.2,19300.0,72.5234,72.6517,72.5234,72.5876,19300.0
2018-11-09 10:20:00,79.19,79.21,79.11,79.13,49088.0,72.5784,72.5968,72.5051,72.5234,49088.0
2018-11-09 10:30:00,79.14,79.14,79.02,79.09,37009.0,72.5326,72.5326,72.4226,72.4868,37009.0
2018-11-09 10:40:00,79.08,79.08,78.78,78.79,168932.0,72.4776,72.4776,72.2027,72.2118,168932.0
2018-11-09 10:50:00,78.78,78.79,78.57,78.59,33706.0,72.2027,72.2118,72.0102,72.0285,33706.0
2018-11-09 11:00:00,78.59,78.71,78.55,78.7,44488.0,72.0285,72.1385,71.9919,72.1293,44488.0
2018-11-09 11:10:00,78.7,78.8,78.63,78.76,209607.0,72.1293,72.221,72.0652,72.1843,209607.0
2018-11-09 11:20:00,78.78,78.97,78.77,78.9,68633.0,72.2027,72.3768,72.1935,72.3126,68633.0
2018-11-09 11:30:00,78.91,78.91,78.66,78.83,44462.0,72.3218,72.3218,72.0927,72.2485,44462.0
2018-11-09 11:40:00,78.83,78.83,78.57,78.6,31489.0,72.2485,72.2485,72.0102,72.0377,31489.0
2018-11-09 11:50:00,78.56,78.57,78.43,78.45,36590.0,72.001,72.0102,71.8819,71.9002,36590.0
2018-11-09 12:00:00,78.42,78.53,78.42,78.49,47556.0,71.8727,71.9735,71.8727,71.9369,47556.0
2018-11-09 12:10:00,78.51,78.54,78.39,78.4,24718.0,71.9552,71.9827,71.8452,71.8544,24718.0
2018-11-09 12:20:00,78.4,78.57,78.36,78.48,56847.0,71.8544,72.0102,71.8177,71.9277,56847.0
2018-11-09 12:30:00,78.47,78.62,78.47,78.58,24564.0,71.9185,72.056,71.9185,72.0194,24564.0
2018-11-09 12:40:00,78.57,78.68,78.57,78.66,26252.0,72.0102,72.111,72.0102,72.0927,26252.0
2018-11-09 12:50:00,78.65,78.69,78.6,78.61,16894.0,72.0835,72.1202,72.0377,72.0468,16894.0
2018-11-09 13:00:00,78.61,78.61,78.44,78.58,100042.0,72.0468,72.0468,71.891,72.0194,100042.0
2018-11-09 13:10:00,78.58,78.6,78.5,78.55,31851.0,72.0194,72.0377,71.946,71.9919,31851.0
2018-11-09 13:20:00,78.54,78.58,78.48,78.52,22820.0,71.9827,72.0194,71.9277,71.9644,22820.0
2018-11-09 13:30:00,78.5,78.51,78.27,78.34,41897.0,71.946,71.9552,71.7352,71.7994,41897.0
2018-11-09 13:40:00,78.33,78.42,78.26,78.26,31021.0,71.7902,71.8727,71.7261,71.7261,31021.0
2018-11-09 13:50:00,78.26,78.55,78.25,78.48,37867.0,71.7261,71.9919,71.7169,71.9277,37867.0
2018-11-09 14:00:00,78.48,78.5,78.42,78.42,30156.0,71.9277,71.946,71.8727,71.8727,30156.0
2018-11-09 14:10:00,78.43,78.43,78.31,78.33,35190.0,71.8819,71.8819,71.7719,71.7902,35190.0
2018-11-09 14:20:00,78.33,78.41,78.28,78.37,24664.0,71.7902,71.8635,71.7444,71.8269,24664.0
2018-11-09 14:30:00,78.37,78.51,78.37,78.48,33243.0,71.8269,71.9552,71.8269,71.9277,33243.0
2018-11-09 14:40:00,78.48,78.55,78.44,78.46,50539.0,71.9277,71.9919,71.891,71.9094,50539.0
2018-11-09 14:50:00,78.46,78.71,78.46,78.55,67282.0,71.9094,72.1385,71.9094,71.9919,67282.0
2018-11-09 15:00:00,78.55,78.72,78.54,78.72,47872.0,71.9919,72.1477,71.9827,72.1477,47872.0
2018-11-09 15:10:00,78.72,78.94,78.62,78.92,46789.0,72.1477,72.3493,72.056,72.331,46789.0
2018-11-09 15:20:00,78.92,79.14,78.87,79.06,65577.0,72.331,72.5326,72.2851,72.4593,65577.0
2018-11-09 15:30:00,79.08,79.12,79.0,79.01,70557.0,72.4776,72.5143,72.4043,72.4135,70557.0
2018-11-09 15:40:00,79.0,79.27,78.99,79.06,101444.0,72.4043,72.6517,72.3951,72.4593,101444.0
2018-11-09 15:50:00,79.06,79.23,79.06,79.08,177494.0,72.4593,72.6151,72.4593,72.4776,177494.0
2018-11-12 09:30:00,79.03,79.44,79.03,79.16,57744.0,72.4318,72.8075,72.4318,72.5509,57744.0
2018-11-12 09:40:00,79.17,79.36,78.96,78.96,30576.0,72.5601,72.7342,72.3676,72.3676,30576.0
2018-11-12 09:50:00,79.0,79.15,78.99,79.05,23130.0,72.4043,72.5418,72.3951,72.4501,23130.0
2018-11-12 10:00:00,79.04,79.12,78.89,78.95,29122.0,72.4409,72.5143,72.3035,72.3585,29122.0
2018-11-12 10:10:00,78.92,78.99,78.69,78.73,19724.0,72.331,72.3951,72.1202,72.1568,19724.0
2018-11-12 10:20:00,78.7,78.91,78.69,78.83,53525.0,72.1293,72.3218,72.1202,72.2485,53525.0
2018-11-12 10:30:00,78.81,78.85,78.71,78.84,34828.0,72.2301,72.2668,72.1385,72.2576,34828.0
2018-11-12 10:40:00,78.85,78.86,78.65,78.71,33700.0,72.2668,72.276,72.0835,72.1385,33700.0
2018-11-12 10:50:00,78.71,78.71,78.55,78.68,21916.0,72.1385,72.1385,71.9919,72.111,21916.0
2018-11-12 11:00:00,78.67,78.67,78.38,78.39,22984.0,72.1018,72.1018,71.836,71.8452,22984.0
2018-11-12 11:10:00,78.38,78.44,78.26,78.27,43744.0,71.836,71.891,71.7261,71.7352,43744.0
2018-11-12 11:20:00,78.27,78.32,78.21,78.24,44896.0,71.7352,71.7811,71.6802,71.7077,44896.0
2018-11-12 11:30:00,78.22,78.3,78.17,78.22,67652.0,71.6894,71.7627,71.6436,71.6894,67652.0
2018-11-12 11:40:00,78.23,78.38,78.23,78.26,20214.0,71.6986,71.836,71.6986,71.7261,20214.0
2018-11-12 11:50:00,78.25,78.37,78.18,78.37,26295.0,71.7169,71.8269,71.6527,71.8269,26295.0
2018-11-12 12:00:00,78.37,78.51,78.32,78.48,16691.0,71.8269,71.9552,71.7811,71.9277,16691.0
2018-11-12 12:10:00,78.49,78.58,78.43,78.55,15521.0,71.9369,72.0194,71.8819,71.9919,15521.0
2018-11-12 12:20:00,78.53,78.57,78.47,78.53,12247.0,71.9735,72.0102,71.9185,71.9735,12247.0
2018-11-12 12:30:00,78.54,78.54,78.46,78.49,13555.0,71.9827,71.9827,71.9094,71.9369,13555.0
2018-11-12 12:40:00,78.49,78.62,78.48,78.59,25976.0,71.9369,72.056,71.9277,72.0285,25976.0
2018-11-12 12:50:00,78.58,78.62,78.48,78.51,20642.0,72.0194,72.056,71.9277,71.9552,20642.0
2018-11-12 13:00:00,78.5,78.51,78.29,78.31,26674.0,71.946,71.9552,71.7536,71.7719,26674.0
2018-11-12 13:10:00,78.31,78.35,78.28,78.32,14131.0,71.7719,71.8086,71.7444,71.7811,14131.0
2018-11-12 13:20:00,78.34,78.44,78.32,78.4,32071.0,71.7994,71.891,71.7811,71.8544,32071.0
2018-11-12 13:30:00,78.39,78.41,78.32,78.36,31284.0,71.8452,71.8635,71.7811,71.8177,31284.0
2018-11-12 13:40:00,78.37,78.38,78.2,78.29,22278.0,71.8269,71.836,71.6711,71.7536,22278.0
2018-11-12 13:50:00,78.29,78.51,78.28,78.41,23594.0,71.7536,71.9552,71.7444,71.8635,23594.0
2018-11-12 14:00:00,78.4,78.52,78.4,78.45,23522.0,71.8544,71.9644,71.8544,71.9002,23522.0
2018-11-12 14:10:00,78.45,78.61,78.45,78.58,19604.0,71.9002,72.0468,71.9002,72.0194,19604.0
2018-11-12 14:20:00,78.58,78.58,78.43,78.46,24109.0,72.0194,72.0194,71.8819,71.9094,24109.0
2018-11-12 14:30:00,78.42,78.48,78.25,78.31,18012.0,71.8727,71.9277,71.7169,71.7719,18012.0
2018-11-12 14:40:00,78.33,78.49,78.28,78.48,23855.0,71.7902,71.9369,71.7444,71.9277,23855.0
2018-11-12 14:50:00,78.46,78.48,78.25,78.25,22661.0,71.9094,71.9277,71.7169,71.7169,22661.0
2018-11-12 15:00:00,78.25,78.31,78.17,78.21,37259.0,71.7169,71.7719,71.6436,71.6802,37259.0
2018-11-12 15:10:00,78.2,78.32,78.11,78.29,33116.0,71.6711,71.7811,71.5886,71.7536,33116.0
2018-11-12 15:20:00,78.29,78.44,78.26,78.32,44181.0,71.7536,71.891,71.7261,71.7811,44181.0
2018-11-12 15:30:00,78.3,78.31,78.13,78.21,77916.0,71.7627,71.7719,71.6069,71.6802,77916.0
2018-11-12 15:40:00,78.21,78.26,78.12,78.13,123917.0,71.6802,71.7261,71.5978,71.6069,123917.0
2018-11-12 15:50:00,78.13,78.14,77.89,77.95,319024.0,71.6069,71.6161,71.387,71.4419,319024.0
2018-11-13 09:30:00,78.27,78.55,78.15,78.51,57229.0,71.7352,71.9919,71.6253,71.9552,57229.0
2018-11-13 09:40:00,78.49,78.57,78.43,78.52,35691.0,71.9369,72.0102,71.8819,71.9644,35691.0
2018-11-13 09:50:00,78.48,78.51,78.25,78.34,48697.0,71.9277,71.9552,71.7169,71.7994,48697.0
2018-11-13 10:00:00,78.31,78.72,78.31,78.66,37406.0,71.7719,72.1477,71.7719,72.0927,37406.0
2018-11-13 10:10:00,78.7,78.75,78.6,78.73,27949.0,72.1293,72.1752,72.0377,72.1568,27949.0
2018-11-13 10:20:00,78.68,78.71,78.24,78.25,43050.0,72.111,72.1385,71.7077,71.7169,43050.0
2018-11-13 10:30:00,78.22,78.38,78.11,78.28,23583.0,71.6894,71.836,71.5886,71.7444,23583.0
2018-11-13 10:40:00,78.23,78.36,78.16,78.28,28216.0,71.6986,71.8177,71.6344,71.7444,28216.0
2018-11-13 10:50:00,78.3,78.41,78.23,78.33,69980.0,71.7627,71.8635,71.6986,71.7902,69980.0
2018-11-13 11:00:00,78.33,78.76,78.29,78.67,58714.0,71.7902,72.1843,71.7536,72.1018,58714.0
2018-11-13 11:10:00,78.67,79.03,78.66,79.0,98781.0,72.1018,72.4318,72.0927,72.4043,98781.0
2018-11-13 11:20:00,79.02,79.06,78.88,78.93,19181.0,72.4226,72.4593,72.2943,72.3401,19181.0
2018-11-13 11:30:00,78.92,79.03,78.81,78.86,46902.0,72.331,72.4318,72.2301,72.276,46902.0
2018-11-13 11:40:00,78.86,79.05,78.86,78.94,83481.0,72.276,72.4501,72.276,72.3493,83481.0
2018-11-13 11:50:00,78.94,79.06,78.91,79.03,43968.0,72.3493,72.4593,72.3218,72.4318,43968.0
2018-11-13 12:00:00,79.04,79.11,78.76,78.76,46323.0,72.4409,72.5051,72.1843,72.1843,46323.0
2018-11-13 12:10:00,78.8,78.95,78.78,78.93,31540.0,72.221,72.3585,72.2027,72.3401,31540.0
2018-11-13 12:20:00,78.93,78.94,78.83,78.83,23523.0,72.3401,72.3493,72.2485,72.2485,23523.0
2018-11-13 12:30:00,78.83,78.85,78.67,78.7,19328.0,72.2485,72.2668,72.1018,72.1293,19328.0
2018-11-13 12:40:00,78.71,78.72,78.47,78.47,23732.0,72.1385,72.1477,71.9185,71.9185,23732.0
2018-11-13 12:50:00,78.48,78.48,78.22,78.32,34817.0,71.9277,71.9277,71.6894,71.7811,34817.0
2018-11-13 13:00:00,78.38,78.43,78.32,78.39,23139.0,71.836,71.8819,71.7811,71.8452,23139.0
2018-11-13 13:10:00,78.39,78.39,78.18,78.26,57983.0,71.8452,71.8452,71.6527,71.7261,57983.0
2018-11-13 13:20:00,78.27,78.5,78.26,78.5,35602.0,71.7352,71.946,71.7261,71.946,35602.0
2018-11-13 13:30:00,78.5,78.94,78.49,78.94,81170.0,71.946,72.3493,71.9369,72.3493,81170.0
2018-11-13 13:40:00,78.94,78.95,78.77,78.77,46591.0,72.3493,72.3585,72.1935,72.1935,46591.0
2018-11-13 13:50:00,78.76,78.98,78.75,78.97,37583.0,72.1843,72.386,72.1752,72.3768,37583.0
2018-11-13 14:00:00,78.97,79.01,78.82,78.87,46124.0,72.3768,72.4135,72.2393,72.2851,46124.0
2018-11-13 14:10:00,78.87,78.89,78.66,78.68,43084.0,72.2851,72.3035,72.0927,72.111,43084.0
2018-11-13 14:20:00,78.69,78.82,78.59,78.81,64436.0,72.1202,72.2393,72.0285,72.2301,64436.0
2018-11-13 14:30:00,78.8,79.06,78.8,79.04,67736.0,72.221,72.4593,72.221,72.4409,67736.0
2018-11-13 14:40:00,79.04,79.04,78.78,78.96,48864.0,72.4409,72.4409,72.2027,72.3676,48864.0
2018-11-13 14:50:00,78.96,78.99,78.81,78.91,50977.0,72.3676,72.3951,72.2301,72.3218,50977.0
2018-11-13 15:00:00,78.89,79.1,78.84,78.99,77895.0,72.3035,72.4959,72.2576,72.3951,77895.0
2018-11-13 15:10:00,78.98,79.0,78.83,78.91,88824.0,72.386,72.4043,72.2485,72.3218,88824.0
2018-11-13 15:20:00,78.91,78.99,78.78,78.93,116339.0,72.3218,72.3951,72.2027,72.3401,116339.0
2018-11-13 15:30:00,78.92,79.09,78.73,79.02,161025.0,72.331,72.4868,72.1568,72.4226,161025.0
2018-11-13 15:40:00,79.02,79.12,78.9,79.04,222117.0,72.4226,72.5143,72.3126,72.4409,222117.0
2018-11-13 15:50:00,79.04,79.16,78.92,78.92,343612.0,72.4409,72.5509,72.331,72.331,343612.0
2018-11-14 09:30:00,79.62,79.97,79.48,79.82,98712.0,72.9725,73.2933,72.8442,73.1558,98712.0
2018-11-14 09:40:00,79.81,79.97,79.35,79.35,231126.0,73.1467,73.2933,72.7251,72.7251,231126.0
2018-11-14 09:50:00,79.37,79.79,79.36,79.52,118580.0,72.7434,73.1283,72.7342,72.8809,118580.0
2018-11-14 10:00:00,79.55,79.68,79.49,79.57,46851.0,72.9084,73.0275,72.8534,72.9267,46851.0
2018-11-14 10:10:00,79.57,79.64,79.32,79.34,83917.0,72.9267,72.9909,72.6976,72.7159,83917.0
2018-11-14 10:20:00,79.36,79.52,79.3,79.49,50800.0,72.7342,72.8809,72.6792,72.8534,50800.0
2018-11-14 10:30:00,79.48,79.5,79.42,79.45,31255.0,72.8442,72.8625,72.7892,72.8167,31255.0
2018-11-14 10:40:00,79.45,79.74,79.42,79.61,63538.0,72.8167,73.0825,72.7892,72.9634,63538.0
2018-11-14 10:50:00,79.59,79.63,79.32,79.36,25979.0,72.945,72.9817,72.6976,72.7342,25979.0
2018-11-14 11:00:00,79.35,79.39,79.2,79.28,31176.0,72.7251,72.7617,72.5876,72.6609,31176.0
2018-11-14 11:10:00,79.28,79.36,79.2,79.2,29158.0,72.6609,72.7342,72.5876,72.5876,29158.0
2018-11-14 11:20:00,79.2,79.24,79.07,79.15,39422.0,72.5876,72.6242,72.4684,72.5418,39422.0
2018-11-14 11:30:00,79.16,79.21,78.93,78.93,41960.0,72.5509,72.5968,72.3401,72.3401,41960.0
2018-11-14 11:40:00,78.94,79.05,78.88,79.01,41933.0,72.3493,72.4501,72.2943,72.4135,41933.0
2018-11-14 11:50:00,79.01,79.14,78.97,79.08,41510.0,72.4135,72.5326,72.3768,72.4776,41510.0
2018-11-14 12:00:00,79.08,79.12,78.94,78.94,42741.0,72.4776,72.5143,72.3493,72.3493,42741.0
2018-11-14 12:10:00,78.94,78.96,78.71,78.89,48088.0,72.3493,72.3676,72.1385,72.3035,48088.0
2018-11-14 12:20:00,78.91,79.04,78.88,78.98,34922.0,72.3218,72.4409,72.2943,72.386,34922.0
2018-11-14 12:30:00,78.96,78.96,78.6,78.69,41998.0,72.3676,72.3676,72.0377,72.1202,41998.0
2018-11-14 12:40:00,78.71,78.76,78.62,78.73,38551.0,72.1385,72.1843,72.056,72.1568,38551.0
2018-11-14 12:50:00,78.74,78.83,78.51,78.58,53076.0,72.166,72.2485,71.9552,72.0194,53076.0
2018-11-14 13:00:00,78.57,78.65,78.48,78.5,50858.0,72.0102,72.0835,71.9277,71.946,50858.0
2018-11-14 13:10:00,78.49,78.69,78.34,78.67,51624.0,71.9369,72.1202,71.7994,72.1018,51624.0
2018-11-14 13:20:00,78.66,78.69,78.51,78.56,23547.0,72.0927,72.1202,71.9552,72.001,23547.0
2018-11-14 13:30:00,78.55,78.61,78.47,78.52,29879.0,71.9919,72.0468,71.9185,71.9644,29879.0
2018-11-14 13:40:00,78.52,78.52,78.26,78.29,29568.0,71.9644,71.9644,71.7261,71.7536,29568.0
2018-11-14 13:50:00,78.26,78.4,78.24,78.4,21127.0,71.7261,71.8544,71.7077,71.8544,21127.0
2018-11-14 14:00:00,78.38,78.38,78.09,78.19,33409.0,71.836,71.836,71.5703,71.6619,33409.0
2018-11-14 14:10:00,78.18,78.72,78.18,78.57,65895.0,71.6527,72.1477,71.6527,72.0102,65895.0
2018-11-14 14:20:00,78.59,78.84,78.58,78.69,63084.0,72.0285,72.2576,72.0194,72.1202,63084.0
2018-11-14 14:30:00,78.67,78.8,78.58,78.66,44403.0,72.1018,72.221,72.0194,72.0927,44403.0
2018-11-14 14:40:00,78.65,78.8,78.54,78.76,39481.0,72.0835,72.221,71.9827,72.1843,39481.0
2018-11-14 14:50:00,78.75,79.12,78.75,79.09,45004.0,72.1752,72.5143,72.1752,72.4868,45004.0
2018-11-14 15:00:00,79.08,79.29,79.01,79.19,54795.0,72.4776,72.6701,72.4135,72.5784,54795.0
2018-11-14 15:10:00,79.19,79.29,79.11,79.22,59795.0,72.5784,72.6701,72.5051,72.6059,59795.0
2018-11-14 15:20:00,79.22,79.22,79.02,79.09,64369.0,72.6059,72.6059,72.4226,72.4868,64369.0
2018-11-14 15:30:00,79.06,79.16,78.92,79.0,77700.0,72.4593,72.5509,72.331,72.4043,77700.0
2018-11-14 15:40:00,78.99,79.04,78.83,78.88,100658.0,72.3951,72.4409,72.2485,72.2943,100658.0
2018-11-14 15:50:00,78.87,78.9,78.55,78.81,266912.0,72.2851,72.3126,71.9919,72.2301,266912.0
2018-11-15 09:30:00,78.22,78.35,77.85,77.98,47244.0,71.6894,71.8086,71.3503,71.4694,47244.0
2018-11-15 09:40:00,77.95,78.24,77.8,78.23,23950.0,71.4419,71.7077,71.3045,71.6986,23950.0
2018-11-15 09:50:00,78.29,78.5,78.06,78.28,20356.0,71.7536,71.946,71.5428,71.7444,20356.0
2018-11-15 10:00:00,78.3,78.49,78.16,78.23,17386.0,71.7627,71.9369,71.6344,71.6986,17386.0
2018-11-15 10:10:00,78.2,78.42,78.16,78.4,15090.0,71.6711,71.8727,71.6344,71.8544,15090.0
2018-11-15 10:20:00,78.41,78.51,78.23,78.24,18919.0,71.8635,71.9552,71.6986,71.7077,18919.0
2018-11-15 10:30:00,78.22,78.22,77.95,78.06,81079.0,71.6894,71.6894,71.4419,71.5428,81079.0
2018-11-15 10:40:00,78.08,78.33,78.04,78.31,40080.0,71.5611,71.7902,71.5244,71.7719,40080.0
2018-11-15 10:50:00,78.34,78.53,78.28,78.4,19888.0,71.7994,71.9735,71.7444,71.8544,19888.0
2018-11-15 11:00:00,78.4,78.75,78.36,78.65,33071.0,71.8544,72.1752,71.8177,72.0835,33071.0
2018-11-15 11:10:00,78.66,78.7,78.56,78.56,36250.0,72.0927,72.1293,72.001,72.001,36250.0
2018-11-15 11:20:00,78.59,78.82,78.59,78.74,31463.0,72.0285,72.2393,72.0285,72.166,31463.0
2018-11-15 11:30:00,78.75,78.98,78.73,78.89,11308.0,72.1752,72.386,72.1568,72.3035,11308.0
2018-11-15 11:40:00,78.84,78.98,78.76,78.84,17954.0,72.2576,72.386,72.1843,72.2576,17954.0
2018-11-15 11:50:00,78.85,78.91,78.81,78.88,67871.0,72.2668,72.3218,72.2301,72.2943,67871.0
2018-11-15 12:00:00,78.89,79.1,78.85,78.95,36714.0,72.3035,72.4959,72.2668,72.3585,36714.0
2018-11-15 12:10:00,79.01,79.04,78.9,79.03,37708.0,72.4135,72.4409,72.3126,72.4318,37708.0
2018-11-15 12:20:00,79.04,79.04,78.87,78.97,8559.0,72.4409,72.4409,72.2851,72.3768,8559.0
2018-11-15 12:30:00,78.94,79.02,78.88,79.01,11228.0,72.3493,72.4226,72.2943,72.4135,11228.0
2018-11-15 12:40:00,79.01,79.01,78.8,78.84,6390.0,72.4135,72.4135,72.221,72.2576,6390.0
2018-11-15 12:50:00,78.85,78.89,78.64,78.73,12120.0,72.2668,72.3035,72.0743,72.1568,12120.0
2018-11-15 13:00:00,78.75,78.75,78.56,78.57,12204.0,72.1752,72.1752,72.001,72.0102,12204.0
2018-11-15 13:10:00,78.58,79.0,78.58,78.97,31425.0,72.0194,72.4043,72.0194,72.3768,31425.0
2018-11-15 13:20:00,78.96,79.39,78.96,79.37,34009.0,72.3676,72.7617,72.3676,72.7434,34009.0
2018-11-15 13:30:00,79.41,79.47,79.3,79.33,15349.0,72.7801,72.835,72.6792,72.7067,15349.0
2018-11-15 13:40:00,79.33,79.52,79.29,79.29,21149.0,72.7067,72.8809,72.6701,72.6701,21149.0
2018-11-15 13:50:00,79.31,79.6,79.31,79.53,21032.0,72.6884,72.9542,72.6884,72.89,21032.0
2018-11-15 14:00:00,79.55,79.7,79.5,79.63,31227.0,72.9084,73.0458,72.8625,72.9817,31227.0
2018-11-15 14:10:00,79.64,79.7,79.59,79.66,36937.0,72.9909,73.0458,72.945,73.0092,36937.0
2018-11-15 14:20:00,79.66,79.93,79.66,79.93,31370.0,73.0092,73.2566,73.0092,73.2566,31370.0
2018-11-15 14:30:00,79.93,80.01,79.85,79.92,87955.0,73.2566,73.33,73.1833,73.2475,87955.0
2018-11-15 14:40:00,79.92,80.0,79.86,79.98,58051.0,73.2475,73.3208,73.1925,73.3025,58051.0
2018-11-15 14:50:00,79.96,79.98,79.84,79.93,108078.0,73.2841,73.3025,73.1742,73.2566,108078.0
2018-11-15 15:00:00,79.96,79.98,79.63,79.95,267368.0,73.2841,73.3025,72.9817,73.275,267368.0
2018-11-15 15:10:00,79.97,80.16,79.9,79.9,111055.0,73.2933,73.4674,73.2291,73.2291,111055.0
2018-11-15 15:20:00,79.87,80.01,79.81,79.87,72942.0,73.2016,73.33,73.1467,73.2016,72942.0
2018-11-15 15:30:00,79.86,80.06,79.85,80.05,84565.0,73.1925,73.3758,73.1833,73.3666,84565.0
2018-11-15 15:40:00,80.04,80.1,80.0,80.04,193013.0,73.3575,73.4124,73.3208,73.3575,193013.0
2018-11-15 15:50:00,80.03,80.22,80.03,80.22,266712.0,73.3483,73.5224,73.3483,73.5224,266712.0
2018-11-16 09:30:00,79.74,79.91,79.44,79.54,158808.0,73.0825,73.2383,72.8075,72.8992,158808.0
2018-11-16 09:40:00,79.58,79.88,79.54,79.86,16278.0,72.9359,73.2108,72.8992,73.1925,16278.0
2018-11-16 09:50:00,79.81,80.12,79.8,80.08,75066.0,73.1467,73.4308,73.1375,73.3941,75066.0
2018-11-16 10:00:00,80.01,80.13,79.96,80.0,23611.0,73.33,73.4399,73.2841,73.3208,23611.0
2018-11-16 10:10:00,80.02,80.18,79.98,80.07,32468.0,73.3391,73.4858,73.3025,73.385,32468.0
2018-11-16 10:20:00,80.07,80.09,79.94,79.97,55190.0,73.385,73.4033,73.2658,73.2933,55190.0
2018-11-16 10:30:00,79.95,80.22,79.93,80.12,41794.0,73.275,73.5224,73.2566,73.4308,41794.0
2018-11-16 10:40:00,80.1,80.2,80.06,80.2,47594.0,73.4124,73.5041,73.3758,73.5041,47594.0
2018-11-16 10:50:00,80.2,80.22,80.1,80.15,20475.0,73.5041,73.5224,73.4124,73.4583,20475.0
2018-11-16 11:00:00,80.15,80.37,80.13,80.27,134166.0,73.4583,73.6599,73.4399,73.5683,134166.0
2018-11-16 11:10:00,80.28,80.38,80.25,80.31,36670.0,73.5774,73.6691,73.5499,73.6049,36670.0
2018-11-16 11:20:00,80.28,80.41,80.23,80.39,93596.0,73.5774,73.6966,73.5316,73.6782,93596.0
2018-11-16 11:30:00,80.38,80.49,80.36,80.47,25646.0,73.6691,73.7699,73.6507,73.7516,25646.0
2018-11-16 11:40:00,80.49,80.5,80.4,80.46,138355.0,73.7699,73.779,73.6874,73.7424,138355.0
2018-11-16 11:50:00,80.47,80.58,80.33,80.55,93128.0,73.7516,73.8524,73.6232,73.8249,93128.0
2018-11-16 12:00:00,80.56,80.61,80.36,80.47,38696.0,73.834,73.8799,73.6507,73.7516,38696.0
2018-11-16 12:10:00,80.45,80.46,80.36,80.42,24839.0,73.7332,73.7424,73.6507,73.7057,24839.0
2018-11-16 12:20:00,80.42,80.59,80.42,80.46,96164.0,73.7057,73.8615,73.7057,73.7424,96164.0
2018-11-16 12:30:00,80.47,80.93,80.43,80.93,44425.0,73.7516,74.1731,73.7149,74.1731,44425.0
2018-11-16 12:40:00,80.93,81.29,80.93,81.19,58470.0,74.1731,74.5031,74.1731,74.4114,58470.0
2018-11-16 12:50:00,81.18,81.18,80.85,80.9,58882.0,74.4023,74.4023,74.0998,74.1457,58882.0
2018-11-16 13:00:00,80.89,80.95,80.78,80.92,41120.0,74.1365,74.1915,74.0357,74.164,41120.0
2018-11-16 13:10:00,80.95,81.0,80.89,80.89,21796.0,74.1915,74.2373,74.1365,74.1365,21796.0
2018-11-16 13:20:00,80.89,80.91,80.82,80.89,18064.0,74.1365,74.1548,74.0723,74.1365,18064.0
2018-11-16 13:30:00,80.88,80.92,80.78,80.9,35029.0,74.1273,74.164,74.0357,74.1457,35029.0
2018-11-16 13:40:00,80.89,80.91,80.71,80.89,52844.0,74.1365,74.1548,73.9715,74.1365,52844.0
2018-11-16 13:50:00,80.9,80.96,80.86,80.95,30905.0,74.1457,74.2006,74.109,74.1915,30905.0
2018-11-16 14:00:00,80.96,81.03,80.91,80.96,27179.0,74.2006,74.2648,74.1548,74.2006,27179.0
2018-11-16 14:10:00,80.97,81.11,80.88,81.08,40504.0,74.2098,74.3381,74.1273,74.3106,40504.0
2018-11-16 14:20:00,81.08,81.15,80.93,81.09,28932.0,74.3106,74.3748,74.1731,74.3198,28932.0
2018-11-16 14:30:00,81.09,81.2,81.05,81.06,41823.0,74.3198,74.4206,74.2831,74.2923,41823.0
2018-11-16 14:40:00,81.05,81.05,80.9,81.02,38437.0,74.2831,74.2831,74.1457,74.2556,38437.0
2018-11-16 14:50:00,81.02,81.04,80.92,80.94,22233.0,74.2556,74.274,74.164,74.1823,22233.0
2018-11-16 15:00:00,80.93,81.02,80.92,80.98,48929.0,74.1731,74.2556,74.164,74.219,48929.0
2018-11-16 15:10:00,80.98,81.06,80.95,81.06,70337.0,74.219,74.2923,74.1915,74.2923,70337.0
2018-11-16 15:20:00,81.06,81.09,80.94,80.95,62480.0,74.2923,74.3198,74.1823,74.1915,62480.0
2018-11-16 15:30:00,80.94,81.03,80.83,81.02,86237.0,74.1823,74.2648,74.0815,74.2556,86237.0
2018-11-16 15:40:00,81.02,81.13,80.96,81.05,153447.0,74.2556,74.3565,74.2006,74.2831,153447.0
2018-11-16 15:50:00,81.05,81.23,81.02,81.21,599680.0,74.2831,74.4481,74.2556,74.4298,599680.0
2018-11-19 09:30:00,81.09,81.95,81.06,81.77,312075.0,74.3198,75.108,74.2923,74.943,312075.0
2018-11-19 09:40:00,81.71,81.81,81.27,81.58,84073.0,74.888,74.9797,74.4848,74.7689,84073.0
2018-11-19 09:50:00,81.63,81.64,81.21,81.42,40347.0,74.8147,74.8239,74.4298,74.6222,40347.0
2018-11-19 10:00:00,81.32,81.35,81.18,81.22,23479.0,74.5306,74.5581,74.4023,74.4389,23479.0
2018-11-19 10:10:00,81.22,81.4,81.2,81.29,25212.0,74.4389,74.6039,74.4206,74.5031,25212.0
2018-11-19 10:20:00,81.28,81.29,81.07,81.23,38329.0,74.4939,74.5031,74.3015,74.4481,38329.0
2018-11-19 10:30:00,81.24,81.25,81.03,81.25,36517.0,74.4573,74.4664,74.2648,74.4664,36517.0
2018-11-19 10:40:00,81.24,81.42,81.19,81.37,26241.0,74.4573,74.6222,74.4114,74.5764,26241.0
2018-11-19 10:50:00,81.35,81.55,81.34,81.46,22230.0,74.5581,74.7414,74.5489,74.6589,22230.0
2018-11-19 11:00:00,81.46,81.7,81.41,81.67,32931.0,74.6589,74.8789,74.6131,74.8514,32931.0
2018-11-19 11:10:00,81.67,81.67,81.42,81.51,34924.0,74.8514,74.8514,74.6222,74.7047,34924.0
2018-11-19 11:20:00,81.5,81.6,81.44,81.55,23384.0,74.6956,74.7872,74.6406,74.7414,23384.0
2018-11-19 11:30:00,81.52,81.54,81.39,81.46,23763.0,74.7139,74.7322,74.5947,74.6589,23763.0
2018-11-19 11:40:00,81.43,81.57,81.35,81.51,27454.0,74.6314,74.7597,74.5581,74.7047,27454.0
2018-11-19 11:50:00,81.52,81.52,81.15,81.29,88726.0,74.7139,74.7139,74.3748,74.5031,88726.0
2018-11-19 12:00:00,81.29,81.33,81.16,81.28,177983.0,74.5031,74.5398,74.3839,74.4939,177983.0
2018-11-19 12:10:00,81.27,81.47,81.27,81.3,92775.0,74.4848,74.6681,74.4848,74.5123,92775.0
2018-11-19 12:20:00,81.32,81.43,81.26,81.38,34961.0,74.5306,74.6314,74.4756,74.5856,34961.0
2018-11-19 12:30:00,81.37,81.37,81.08,81.25,75225.0,74.5764,74.5764,74.3106,74.4664,75225.0
2018-11-19 12:40:00,81.25,81.32,81.19,81.2,32901.0,74.4664,74.5306,74.4114,74.4206,32901.0
2018-11-19 12:50:00,81.19,81.32,81.11,81.29,21347.0,74.4114,74.5306,74.3381,74.5031,21347.0
2018-11-19 13:00:00,81.28,81.46,81.22,81.22,25332.0,74.4939,74.6589,74.4389,74.4389,25332.0
2018-11-19 13:10:00,81.21,81.34,81.18,81.34,23385.0,74.4298,74.5489,74.4023,74.5489,23385.0
2018-11-19 13:20:00,81.33,81.38,81.09,81.12,26842.0,74.5398,74.5856,74.3198,74.3473,26842.0
2018-11-19 13:30:00,81.1,81.23,80.94,81.23,21275.0,74.329,74.4481,74.1823,74.4481,21275.0
2018-11-19 13:40:00,81.22,81.3,81.17,81.18,18846.0,74.4389,74.5123,74.3931,74.4023,18846.0
2018-11-19 13:50:00,81.2,81.21,80.99,81.0,41037.0,74.4206,74.4298,74.2281,74.2373,41037.0
2018-11-19 14:00:00,80.99,81.02,80.79,80.99,58243.0,74.2281,74.2556,74.0448,74.2281,58243.0
2018-11-19 14:10:00,81.0,81.14,80.96,81.1,57541.0,74.2373,74.3656,74.2006,74.329,57541.0
2018-11-19 14:20:00,81.09,81.24,81.06,81.18,31717.0,74.3198,74.4573,74.2923,74.4023,31717.0
2018-11-19 14:30:00,81.18,81.29,81.03,81.29,42453.0,74.4023,74.5031,74.2648,74.5031,42453.0
2018-11-19 14:40:00,81.29,81.35,81.2,81.33,24366.0,74.5031,74.5581,74.4206,74.5398,24366.0
2018-11-19 14:50:00,81.33,81.41,81.29,81.36,23436.0,74.5398,74.6131,74.5031,74.5672,23436.0
2018-11-19 15:00:00,81.35,81.45,81.3,81.43,32430.0,74.5581,74.6497,74.5123,74.6314,32430.0
2018-11-19 15:10:00,81.43,81.63,81.41,81.56,38988.0,74.6314,74.8147,74.6131,74.7506,38988.0
2018-11-19 15:20:00,81.56,81.62,81.38,81.41,224881.0,74.7506,74.8055,74.5856,74.6131,224881.0
2018-11-19 15:30:00,81.42,81.45,81.27,81.32,74156.0,74.6222,74.6497,74.4848,74.5306,74156.0
2018-11-19 15:40:00,81.31,81.31,81.17,81.23,109609.0,74.5214,74.5214,74.3931,74.4481,109609.0
2018-11-19 15:50:00,81.24,81.4,81.21,81.39,200512.0,74.4573,74.6039,74.4298,74.5947,200512.0
2018-11-20 09:30:00,80.32,80.33,79.5,79.67,107639.0,73.6141,73.6232,72.8625,73.0183,107639.0
2018-11-20 09:40:00,79.71,79.75,79.12,79.33,109946.0,73.055,73.0917,72.5143,72.7067,109946.0
2018-11-20 09:50:00,79.31,79.36,78.81,79.11,84932.0,72.6884,72.7342,72.2301,72.5051,84932.0
2018-11-20 10:00:00,79.14,79.15,78.87,78.94,191061.0,72.5326,72.5418,72.2851,72.3493,191061.0
2018-11-20 10:10:00,78.97,79.06,78.92,79.05,88795.0,72.3768,72.4593,72.331,72.4501,88795.0
2018-11-20 10:20:00,79.06,79.25,79.05,79.13,77918.0,72.4593,72.6334,72.4501,72.5234,77918.0
2018-11-20 10:30:00,79.14,79.14,78.92,79.07,152569.0,72.5326,72.5326,72.331,72.4684,152569.0
2018-11-20 10:40:00,79.08,79.2,79.04,79.17,57144.0,72.4776,72.5876,72.4409,72.5601,57144.0
2018-11-20 10:50:00,79.17,79.46,79.14,79.31,51479.0,72.5601,72.8259,72.5326,72.6884,51479.0
2018-11-20 11:00:00,79.3,79.49,79.25,79.49,61027.0,72.6792,72.8534,72.6334,72.8534,61027.0
2018-11-20 11:10:00,79.44,79.52,79.29,79.36,71764.0,72.8075,72.8809,72.6701,72.7342,71764.0
2018-11-20 11:20:00,79.34,79.42,79.17,79.25,90353.0,72.7159,72.7892,72.5601,72.6334,90353.0
2018-11-20 11:30:00,79.24,79.35,79.15,79.34,86417.0,72.6242,72.7251,72.5418,72.7159,86417.0
2018-11-20 11:40:00,79.35,79.64,79.33,79.55,56816.0,72.7251,72.9909,72.7067,72.9084,56816.0
2018-11-20 11:50:00,79.54,79.71,79.51,79.63,43820.0,72.8992,73.055,72.8717,72.9817,43820.0
2018-11-20 12:00:00,79.64,79.8,79.58,79.58,36137.0,72.9909,73.1375,72.9359,72.9359,36137.0
2018-11-20 12:10:00,79.56,79.72,79.55,79.62,39982.0,72.9175,73.0642,72.9084,72.9725,39982.0
2018-11-20 12:20:00,79.61,79.83,79.57,79.78,47049.0,72.9634,73.165,72.9267,73.1192,47049.0
2018-11-20 12:30:00,79.79,79.81,79.58,79.61,48476.0,73.1283,73.1467,72.9359,72.9634,48476.0
2018-11-20 12:40:00,79.61,79.68,79.57,79.62,46989.0,72.9634,73.0275,72.9267,72.9725,46989.0
2018-11-20 12:50:00,79.61,79.74,79.6,79.68,49386.0,72.9634,73.0825,72.9542,73.0275,49386.0
2018-11-20 13:00:00,79.68,79.76,79.56,79.64,73852.0,73.0275,73.1008,72.9175,72.9909,73852.0
2018-11-20 13:10:00,79.63,79.65,79.51,79.54,52348.0,72.9817,73.0,72.8717,72.8992,52348.0
2018-11-20 13:20:00,79.53,79.54,79.42,79.51,60786.0,72.89,72.8992,72.7892,72.8717,60786.0
2018-11-20 13:30:00,79.5,79.67,79.49,79.64,57950.0,72.8625,73.0183,72.8534,72.9909,57950.0
2018-11-20 13:40:00,79.64,79.87,79.62,79.64,40886.0,72.9909,73.2016,72.9725,72.9909,40886.0
2018-11-20 13:50:00,79.62,79.73,79.58,79.63,41747.0,72.9725,73.0733,72.9359,72.9817,41747.0
2018-11-20 14:00:00,79.63,79.67,79.47,79.5,67610.0,72.9817,73.0183,72.835,72.8625,67610.0
2018-11-20 14:10:00,79.5,79.83,79.5,79.8,37114.0,72.8625,73.165,72.8625,73.1375,37114.0
2018-11-20 14:20:00,79.79,79.79,79.58,79.65,35762.0,73.1283,73.1283,72.9359,73.0,35762.0
2018-11-20 14:30:00,79.64,79.9,79.6,79.72,44300.0,72.9909,73.2291,72.9542,73.0642,44300.0
2018-11-20 14:40:00,79.73,79.76,79.51,79.54,41183.0,73.0733,73.1008,72.8717,72.8992,41183.0
2018-11-20 14:50:00,79.56,79.8,79.51,79.74,46233.0,72.9175,73.1375,72.8717,73.0825,46233.0
2018-11-20 15:00:00,79.74,79.87,79.64,79.87,136489.0,73.0825,73.2016,72.9909,73.2016,136489.0
2018-11-20 15:10:00,79.86,80.18,79.8,80.18,87754.0,73.1925,73.4858,73.1375,73.4858,87754.0
2018-11-20 15:20:00,80.19,80.3,80.07,80.21,87612.0,73.4949,73.5957,73.385,73.5133,87612.0
2018-11-20 15:30:00,80.19,80.34,80.12,80.28,94799.0,73.4949,73.6324,73.4308,73.5774,94799.0
2018-11-20 15:40:00,80.27,80.27,80.01,80.05,182384.0,73.5683,73.5683,73.33,73.3666,182384.0
2018-11-20 15:50:00,80.06,80.17,79.92,79.92,365112.0,73.3758,73.4766,73.2475,73.2475,365112.0
2018-11-21 09:30:00,80.14,80.38,79.7,79.72,27024.0,73.4491,73.6691,73.0458,73.0642,27024.0
2018-11-21 09:40:00,79.72,79.82,79.61,79.76,142331.0,73.0642,73.1558,72.9634,73.1008,142331.0
2018-11-21 09:50:00,79.75,79.85,79.51,79.67,50630.0,73.0917,73.1833,72.8717,73.0183,50630.0
2018-11-21 10:00:00,79.73,79.78,79.65,79.77,139730.0,73.0733,73.1192,73.0,73.11,139730.0
2018-11-21 10:10:00,79.76,80.07,79.75,80.01,69162.0,73.1008,73.385,73.0917,73.33,69162.0
2018-11-21 10:20:00,80.01,80.01,79.85,79.94,52883.0,73.33,73.33,73.1833,73.2658,52883.0
2018-11-21 10:30:00,79.94,80.03,79.86,79.99,236460.0,73.2658,73.3483,73.1925,73.3116,236460.0
2018-11-21 10:40:00,80.01,80.04,79.54,79.58,140734.0,73.33,73.3575,72.8992,72.9359,140734.0
2018-11-21 10:50:00,79.6,79.9,79.56,79.88,102006.0,72.9542,73.2291,72.9175,73.2108,102006.0
2018-11-21 11:00:00,79.87,79.95,79.71,79.86,48911.0,73.2016,73.275,73.055,73.1925,48911.0
2018-11-21 11:10:00,79.86,79.95,79.82,79.94,29271.0,73.1925,73.275,73.1558,73.2658,29271.0
2018-11-21 11:20:00,79.94,80.02,79.88,79.88,18368.0,73.2658,73.3391,73.2108,73.2108,18368.0
2018-11-21 11:30:00,79.91,79.92,79.72,79.73,25802.0,73.2383,73.2475,73.0642,73.0733,25802.0
2018-11-21 11:40:00,79.73,79.88,79.73,79.87,194209.0,73.0733,73.2108,73.0733,73.2016,194209.0
2018-11-21 11:50:00,79.88,79.97,79.81,79.9,362503.0,73.2108,73.2933,73.1467,73.2291,362503.0
2018-11-21 12:00:00,79.92,79.97,79.58,79.59,18649.0,73.2475,73.2933,72.9359,72.945,18649.0
2018-11-21 12:10:00,79.58,79.63,79.55,79.59,23971.0,72.9359,72.9817,72.9084,72.945,23971.0
2018-11-21 12:20:00,79.59,79.64,79.48,79.49,20395.0,72.945,72.9909,72.8442,72.8534,20395.0
2018-11-21 12:30:00,79.48,79.62,79.48,79.62,12169.0,72.8442,72.9725,72.8442,72.9725,12169.0
2018-11-21 12:40:00,79.62,79.7,79.61,79.69,10762.0,72.9725,73.0458,72.9634,73.0367,10762.0
2018-11-21 12:50:00,79.7,79.78,79.7,79.77,11813.0,73.0458,73.1192,73.0458,73.11,11813.0
2018-11-21 13:00:00,79.78,79.79,79.71,79.72,13584.0,73.1192,73.1283,73.055,73.0642,13584.0
2018-11-21 13:10:00,79.72,79.8,79.71,79.75,10320.0,73.0642,73.1375,73.055,73.0917,10320.0
2018-11-21 13:20:00,79.75,79.8,79.66,79.76,15743.0,73.0917,73.1375,73.0092,73.1008,15743.0
2018-11-21 13:30:00,79.78,79.81,79.72,79.76,9545.0,73.1192,73.1467,73.0642,73.1008,9545.0
2018-11-21 13:40:00,79.76,79.8,79.73,79.74,13245.0,73.1008,73.1375,73.0733,73.0825,13245.0
2018-11-21 13:50:00,79.74,79.75,79.64,79.7,13841.0,73.0825,73.0917,72.9909,73.0458,13841.0
2018-11-21 14:00:00,79.69,79.7,79.59,79.66,14204.0,73.0367,73.0458,72.945,73.0092,14204.0
2018-11-21 14:10:00,79.66,79.75,79.65,79.74,19796.0,73.0092,73.0917,73.0,73.0825,19796.0
2018-11-21 14:20:00,79.73,79.78,79.72,79.76,12814.0,73.0733,73.1192,73.0642,73.1008,12814.0
2018-11-21 14:30:00,79.77,79.82,79.73,79.75,20699.0,73.11,73.1558,73.0733,73.0917,20699.0
2018-11-21 14:40:00,79.75,79.83,79.75,79.78,17693.0,73.0917,73.165,73.0917,73.1192,17693.0
2018-11-21 14:50:00,79.78,79.81,79.72,79.74,18119.0,73.1192,73.1467,73.0642,73.0825,18119.0
2018-11-21 15:00:00,79.75,79.81,79.73,79.81,25668.0,73.0917,73.1467,73.0733,73.1467,25668.0
2018-11-21 15:10:00,79.81,79.81,79.75,79.76,39634.0,73.1467,73.1467,73.0917,73.1008,39634.0
2018-11-21 15:20:00,79.76,79.77,79.54,79.55,30453.0,73.1008,73.11,72.8992,72.9084,30453.0
2018-11-21 15:30:00,79.54,79.54,79.38,79.51,74681.0,72.8992,72.8992,72.7526,72.8717,74681.0
2018-11-21 15:40:00,79.5,79.57,79.37,79.54,100922.0,72.8625,72.9267,72.7434,72.8992,100922.0
2018-11-21 15:50:00,79.54,79.57,79.32,79.33,182703.0,72.8992,72.9267,72.6976,72.7067,182703.0
2018-11-23 09:30:00,79.06,79.23,78.69,78.81,78802.0,72.4593,72.6151,72.1202,72.2301,78802.0
2018-11-23 09:40:00,78.81,79.01,78.8,78.94,121911.0,72.2301,72.4135,72.221,72.3493,121911.0
2018-11-23 09:50:00,78.94,78.99,78.85,78.99,34633.0,72.3493,72.3951,72.2668,72.3951,34633.0
2018-11-23 10:00:00,79.0,79.09,78.88,78.9,54947.0,72.4043,72.4868,72.2943,72.3126,54947.0
2018-11-23 10:10:00,78.93,78.93,78.79,78.91,21277.0,72.3401,72.3401,72.2118,72.3218,21277.0
2018-11-23 10:20:00,78.88,78.92,78.72,78.8,53915.0,72.2943,72.331,72.1477,72.221,53915.0
2018-11-23 10:30:00,78.8,79.0,78.8,79.0,17595.0,72.221,72.4043,72.221,72.4043,17595.0
2018-11-23 10:40:00,78.99,78.99,78.82,78.85,58494.0,72.3951,72.3951,72.2393,72.2668,58494.0
2018-11-23 10:50:00,78.86,79.04,78.85,78.98,17704.0,72.276,72.4409,72.2668,72.386,17704.0
2018-11-23 11:00:00,79.0,79.08,78.98,79.07,38899.0,72.4043,72.4776,72.386,72.4684,38899.0
2018-11-23 11:10:00,79.08,79.21,79.05,79.16,32520.0,72.4776,72.5968,72.4501,72.5509,32520.0
2018-11-23 11:20:00,79.16,79.33,79.14,79.3,21291.0,72.5509,72.7067,72.5326,72.6792,21291.0
2018-11-23 11:30:00,79.29,79.33,79.2,79.21,19324.0,72.6701,72.7067,72.5876,72.5968,19324.0
2018-11-23 11:40:00,79.2,79.33,79.2,79.26,23927.0,72.5876,72.7067,72.5876,72.6426,23927.0
2018-11-23 11:50:00,79.25,79.26,78.97,78.98,22998.0,72.6334,72.6426,72.3768,72.386,22998.0
2018-11-23 12:00:00,78.97,79.07,78.95,79.03,37273.0,72.3768,72.4684,72.3585,72.4318,37273.0
2018-11-23 12:10:00,79.02,79.11,78.98,79.07,22375.0,72.4226,72.5051,72.386,72.4684,22375.0
2018-11-23 12:20:00,79.08,79.15,79.03,79.03,20767.0,72.4776,72.5418,72.4318,72.4318,20767.0
2018-11-23 12:30:00,79.02,79.14,78.98,79.1,38397.0,72.4226,72.5326,72.386,72.4959,38397.0
2018-11-23 12:40:00,79.09,79.11,78.98,79.05,51176.0,72.4868,72.5051,72.386,72.4501,51176.0
2018-11-23 12:50:00,79.04,79.05,78.91,78.95,144676.0,72.4409,72.4501,72.3218,72.3585,144676.0
2018-11-26 09:30:00,79.35,79.92,79.3,79.84,48180.0,72.7251,73.2475,72.6792,73.1742,48180.0
2018-11-26 09:40:00,79.85,79.88,79.69,79.73,14506.0,73.1833,73.2108,73.0367,73.0733,14506.0
2018-11-26 09:50:00,79.73,79.94,79.62,79.89,37745.0,73.0733,73.2658,72.9725,73.22,37745.0
2018-11-26 10:00:00,79.89,80.07,79.78,80.05,79590.0,73.22,73.385,73.1192,73.3666,79590.0
2018-11-26 10:10:00,80.04,80.07,79.91,80.03,23676.0,73.3575,73.385,73.2383,73.3483,23676.0
2018-11-26 10:20:00,80.01,80.09,79.96,80.02,27944.0,73.33,73.4033,73.2841,73.3391,27944.0
2018-11-26 10:30:00,80.04,80.09,79.97,80.01,28777.0,73.3575,73.4033,73.2933,73.33,28777.0
2018-11-26 10:40:00,80.03,80.13,79.98,80.0,29251.0,73.3483,73.4399,73.3025,73.3208,29251.0
2018-11-26 10:50:00,79.98,80.21,79.97,80.13,115917.0,73.3025,73.5133,73.2933,73.4399,115917.0
2018-11-26 11:00:00,80.14,80.22,80.07,80.12,23355.0,73.4491,73.5224,73.385,73.4308,23355.0
2018-11-26 11:10:00,80.12,80.22,80.07,80.16,15695.0,73.4308,73.5224,73.385,73.4674,15695.0
2018-11-26 11:20:00,80.19,80.24,80.09,80.09,12138.0,73.4949,73.5408,73.4033,73.4033,12138.0
2018-11-26 11:30:00,80.09,80.09,79.9,79.98,20419.0,73.4033,73.4033,73.2291,73.3025,20419.0
2018-11-26 11:40:00,79.98,80.03,79.96,79.98,16332.0,73.3025,73.3483,73.2841,73.3025,16332.0
2018-11-26 11:50:00,80.01,80.14,79.96,80.07,21798.0,73.33,73.4491,73.2841,73.385,21798.0
2018-11-26 12:00:00,80.09,80.34,80.06,80.33,42530.0,73.4033,73.6324,73.3758,73.6232,42530.0
2018-11-26 12:10:00,80.31,80.31,80.13,80.13,71658.0,73.6049,73.6049,73.4399,73.4399,71658.0
2018-11-26 12:20:00,80.11,80.3,80.07,80.23,150828.0,73.4216,73.5957,73.385,73.5316,150828.0
2018-11-26 12:30:00,80.21,80.32,80.01,80.02,126132.0,73.5133,73.6141,73.33,73.3391,126132.0
2018-11-26 12:40:00,80.03,80.14,79.91,79.98,86205.0,73.3483,73.4491,73.2383,73.3025,86205.0
2018-11-26 12:50:00,79.97,80.17,79.95,80.15,31887.0,73.2933,73.4766,73.275,73.4583,31887.0
2018-11-26 13:00:00,80.16,80.22,80.1,80.21,25682.0,73.4674,73.5224,73.4124,73.5133,25682.0
2018-11-26 13:10:00,80.22,80.29,80.12,80.13,45751.0,73.5224,73.5866,73.4308,73.4399,45751.0
2018-11-26 13:20:00,80.14,80.26,80.11,80.26,78280.0,73.4491,73.5591,73.4216,73.5591,78280.0
2018-11-26 13:30:00,80.26,80.3,80.19,80.27,35558.0,73.5591,73.5957,73.4949,73.5683,35558.0
2018-11-26 13:40:00,80.29,80.43,80.28,80.43,17110.0,73.5866,73.7149,73.5774,73.7149,17110.0
2018-11-26 13:50:00,80.42,80.46,80.37,80.39,10605.0,73.7057,73.7424,73.6599,73.6782,10605.0
2018-11-26 14:00:00,80.39,80.43,80.38,80.42,20356.0,73.6782,73.7149,73.6691,73.7057,20356.0
2018-11-26 14:10:00,80.42,80.63,80.42,80.52,23961.0,73.7057,73.8982,73.7057,73.7974,23961.0
2018-11-26 14:20:00,80.51,80.53,80.45,80.45,13684.0,73.7882,73.8065,73.7332,73.7332,13684.0
2018-11-26 14:30:00,80.45,80.51,80.37,80.37,31705.0,73.7332,73.7882,73.6599,73.6599,31705.0
2018-11-26 14:40:00,80.38,80.39,80.27,80.31,20413.0,73.6691,73.6782,73.5683,73.6049,20413.0
2018-11-26 14:50:00,80.3,80.43,80.28,80.43,24452.0,73.5957,73.7149,73.5774,73.7149,24452.0
2018-11-26 15:00:00,80.43,80.46,80.3,80.32,18243.0,73.7149,73.7424,73.5957,73.6141,18243.0
2018-11-26 15:10:00,80.33,80.33,80.21,80.24,64293.0,73.6232,73.6232,73.5133,73.5408,64293.0
2018-11-26 15:20:00,80.24,80.31,80.22,80.29,67408.0,73.5408,73.6049,73.5224,73.5866,67408.0
2018-11-26 15:30:00,80.28,80.41,80.28,80.34,59649.0,73.5774,73.6966,73.5774,73.6324,59649.0
2018-11-26 15:40:00,80.34,80.48,80.34,80.42,91648.0,73.6324,73.7607,73.6324,73.7057,91648.0
2018-11-26 15:50:00,80.42,80.46,80.34,80.34,208005.0,73.7057,73.7424,73.6324,73.6324,208005.0
2018-11-27 09:30:00,79.99,80.42,79.97,80.37,51033.0,73.3116,73.7057,73.2933,73.6599,51033.0
2018-11-27 09:40:00,80.37,80.44,80.17,80.21,116493.0,73.6599,73.7241,73.4766,73.5133,116493.0
2018-11-27 09:50:00,80.2,80.51,80.17,80.48,75120.0,73.5041,73.7882,73.4766,73.7607,75120.0
2018-11-27 10:00:00,80.48,80.61,80.33,80.61,46094.0,73.7607,73.8799,73.6232,73.8799,46094.0
2018-11-27 10:10:00,80.62,80.81,80.62,80.72,48271.0,73.889,74.0632,73.889,73.9807,48271.0
2018-11-27 10:20:00,80.75,80.83,80.57,80.58,32235.0,74.0082,74.0815,73.8432,73.8524,32235.0
2018-11-27 10:30:00,80.58,80.79,80.57,80.79,133469.0,73.8524,74.0448,73.8432,74.0448,133469.0
2018-11-27 10:40:00,80.79,81.02,80.79,80.92,245062.0,74.0448,74.2556,74.0448,74.164,245062.0
2018-11-27 10:50:00,80.93,81.2,80.91,80.94,48204.0,74.1731,74.4206,74.1548,74.1823,48204.0
2018-11-27 11:00:00,80.94,81.08,80.89,80.98,42356.0,74.1823,74.3106,74.1365,74.219,42356.0
2018-11-27 11:10:00,80.98,81.03,80.85,80.88,34002.0,74.219,74.2648,74.0998,74.1273,34002.0
2018-11-27 11:20:00,80.89,80.89,80.77,80.88,39807.0,74.1365,74.1365,74.0265,74.1273,39807.0
2018-11-27 11:30:00,80.88,80.99,80.76,80.99,69517.0,74.1273,74.2281,74.0173,74.2281,69517.0
2018-11-27 11:40:00,80.99,81.02,80.86,80.98,69958.0,74.2281,74.2556,74.109,74.219,69958.0
2018-11-27 11:50:00,80.99,81.06,80.91,80.97,49183.0,74.2281,74.2923,74.1548,74.2098,49183.0
2018-11-27 12:00:00,80.98,81.05,80.93,81.04,65054.0,74.219,74.2831,74.1731,74.274,65054.0
2018-11-27 12:10:00,81.03,81.11,80.97,81.0,45153.0,74.2648,74.3381,74.2098,74.2373,45153.0
2018-11-27 12:20:00,81.0,81.09,80.93,80.99,90785.0,74.2373,74.3198,74.1731,74.2281,90785.0
2018-11-27 12:30:00,80.98,81.18,80.97,81.14,164957.0,74.219,74.4023,74.2098,74.3656,164957.0
2018-11-27 12:40:00,81.15,81.2,81.1,81.13,33006.0,74.3748,74.4206,74.329,74.3565,33006.0
2018-11-27 12:50:00,81.13,81.13,80.99,81.0,24670.0,74.3565,74.3565,74.2281,74.2373,24670.0
2018-11-27 13:00:00,81.0,81.1,80.97,81.07,25503.0,74.2373,74.329,74.2098,74.3015,25503.0
2018-11-27 13:10:00,81.08,81.17,80.96,80.98,44941.0,74.3106,74.3931,74.2006,74.219,44941.0
2018-11-27 13:20:00,80.98,81.03,80.95,81.0,82310.0,74.219,74.2648,74.1915,74.2373,82310.0
2018-11-27 13:30:00,81.0,81.13,80.98,81.08,32812.0,74.2373,74.3565,74.219,74.3106,32812.0
2018-11-27 13:40:00,81.09,81.12,81.0,81.1,21604.0,74.3198,74.3473,74.2373,74.329,21604.0
2018-11-27 13:50:00,81.11,81.19,81.05,81.18,14723.0,74.3381,74.4114,74.2831,74.4023,14723.0
2018-11-27 14:00:00,81.19,81.26,81.16,81.19,21564.0,74.4114,74.4756,74.3839,74.4114,21564.0
2018-11-27 14:10:00,81.2,81.23,81.16,81.21,20728.0,74.4206,74.4481,74.3839,74.4298,20728.0
2018-11-27 14:20:00,81.2,81.26,81.19,81.22,27262.0,74.4206,74.4756,74.4114,74.4389,27262.0
2018-11-27 14:30:00,81.23,81.37,81.22,81.33,53300.0,74.4481,74.5764,74.4389,74.5398,53300.0
2018-11-27 14:40:00,81.33,81.46,81.32,81.44,28942.0,74.5398,74.6589,74.5306,74.6406,28942.0
2018-11-27 14:50:00,81.44,81.46,81.37,81.38,330263.0,74.6406,74.6589,74.5764,74.5856,330263.0
2018-11-27 15:00:00,81.38,81.52,81.35,81.39,42624.0,74.5856,74.7139,74.5581,74.5947,42624.0
2018-11-27 15:10:00,81.39,81.41,81.24,81.25,47145.0,74.5947,74.6131,74.4573,74.4664,47145.0
2018-11-27 15:20:00,81.23,81.31,81.23,81.26,44556.0,74.4481,74.5214,74.4481,74.4756,44556.0
2018-11-27 15:30:00,81.26,81.27,81.1,81.25,117180.0,74.4756,74.4848,74.329,74.4664,117180.0
2018-11-27 15:40:00,81.25,81.41,81.24,81.39,149912.0,74.4664,74.6131,74.4573,74.5947,149912.0
2018-11-27 15:50:00,81.39,81.42,81.38,81.39,218784.0,74.5947,74.6222,74.5856,74.5947,218784.0
2018-11-28 09:30:00,81.39,81.63,80.26,80.54,165207.0,74.5947,74.8147,73.5591,73.8157,165207.0
2018-11-28 09:40:00,80.56,80.62,80.23,80.59,185638.0,73.834,73.889,73.5316,73.8615,185638.0
2018-11-28 09:50:00,80.61,81.08,80.6,80.88,70084.0,73.8799,74.3106,73.8707,74.1273,70084.0
2018-11-28 10:00:00,80.85,80.98,80.78,80.93,77393.0,74.0998,74.219,74.0357,74.1731,77393.0
2018-11-28 10:10:00,80.95,81.04,80.91,81.01,60324.0,74.1915,74.274,74.1548,74.2465,60324.0
2018-11-28 10:20:00,81.02,81.02,80.91,80.99,62842.0,74.2556,74.2556,74.1548,74.2281,62842.0
2018-11-28 10:30:00,80.99,81.07,80.9,81.01,102930.0,74.2281,74.3015,74.1457,74.2465,102930.0
2018-11-28 10:40:00,81.01,81.04,80.9,81.01,51722.0,74.2465,74.274,74.1457,74.2465,51722.0
2018-11-28 10:50:00,81.01,81.22,81.01,81.12,14940.0,74.2465,74.4389,74.2465,74.3473,14940.0
2018-11-28 11:00:00,81.11,81.15,80.98,81.15,20295.0,74.3381,74.3748,74.219,74.3748,20295.0
2018-11-28 11:10:00,81.12,81.12,80.96,81.08,21421.0,74.3473,74.3473,74.2006,74.3106,21421.0
2018-11-28 11:20:00,81.08,81.1,80.97,81.02,29479.0,74.3106,74.329,74.2098,74.2556,29479.0
2018-11-28 11:30:00,81.05,81.06,80.95,80.97,30879.0,74.2831,74.2923,74.1915,74.2098,30879.0
2018-11-28 11:40:00,80.97,81.0,80.94,81.0,62607.0,74.2098,74.2373,74.1823,74.2373,62607.0
2018-11-28 11:50:00,81.02,81.11,80.94,81.04,23558.0,74.2556,74.3381,74.1823,74.274,23558.0
2018-11-28 12:00:00,81.04,81.76,81.04,81.7,41190.0,74.274,74.9339,74.274,74.8789,41190.0
2018-11-28 12:10:00,81.72,81.76,81.56,81.64,29294.0,74.8972,74.9339,74.7506,74.8239,29294.0
2018-11-28 12:20:00,81.63,81.73,81.55,81.63,25468.0,74.8147,74.9064,74.7414,74.8147,25468.0
2018-11-28 12:30:00,81.63,81.67,81.52,81.6,23522.0,74.8147,74.8514,74.7139,74.7872,23522.0
2018-11-28 12:40:00,81.58,81.58,81.41,81.52,22435.0,74.7689,74.7689,74.6131,74.7139,22435.0
2018-11-28 12:50:00,81.55,81.65,81.5,81.55,135353.0,74.7414,74.833,74.6956,74.7414,135353.0
2018-11-28 13:00:00,81.55,81.57,81.3,81.3,51143.0,74.7414,74.7597,74.5123,74.5123,51143.0
2018-11-28 13:10:00,81.31,81.38,81.29,81.33,54698.0,74.5214,74.5856,74.5031,74.5398,54698.0
2018-11-28 13:20:00,81.34,81.4,81.19,81.39,126970.0,74.5489,74.6039,74.4114,74.5947,126970.0
2018-11-28 13:30:00,81.4,81.69,81.39,81.67,51862.0,74.6039,74.8697,74.5947,74.8514,51862.0
2018-11-28 13:40:00,81.66,81.75,81.62,81.63,40923.0,74.8422,74.9247,74.8055,74.8147,40923.0
2018-11-28 13:50:00,81.63,81.63,81.39,81.44,49645.0,74.8147,74.8147,74.5947,74.6406,49645.0
2018-11-28 14:00:00,81.44,81.5,81.39,81.42,87465.0,74.6406,74.6956,74.5947,74.6222,87465.0
2018-11-28 14:10:00,81.43,81.49,81.28,81.28,42999.0,74.6314,74.6864,74.4939,74.4939,42999.0
2018-11-28 14:20:00,81.27,81.36,81.17,81.27,52680.0,74.4848,74.5672,74.3931,74.4848,52680.0
2018-11-28 14:30:00,81.28,81.42,81.28,81.33,33161.0,74.4939,74.6222,74.4939,74.5398,33161.0
2018-11-28 14:40:00,81.34,81.4,81.28,81.3,27749.0,74.5489,74.6039,74.4939,74.5123,27749.0
2018-11-28 14:50:00,81.31,81.37,81.18,81.2,57045.0,74.5214,74.5764,74.4023,74.4206,57045.0
2018-11-28 15:00:00,81.2,81.29,81.13,81.19,543514.0,74.4206,74.5031,74.3565,74.4114,543514.0
2018-11-28 15:10:00,81.2,81.48,81.19,81.37,42324.0,74.4206,74.6772,74.4114,74.5764,42324.0
2018-11-28 15:20:00,81.36,81.5,81.36,81.47,167993.0,74.5672,74.6956,74.5672,74.6681,167993.0
2018-11-28 15:30:00,81.45,81.53,81.38,81.49,52823.0,74.6497,74.7231,74.5856,74.6864,52823.0
2018-11-28 15:40:00,81.49,81.66,81.47,81.65,57328.0,74.6864,74.8422,74.6681,74.833,57328.0
2018-11-28 15:50:00,81.66,81.69,81.55,81.69,167276.0,74.8422,74.8697,74.7414,74.8697,167276.0
2018-11-29 09:30:00,81.28,81.78,81.25,81.66,60208.0,74.4939,74.9522,74.4664,74.8422,60208.0
2018-11-29 09:40:00,81.6,81.74,81.22,81.42,55287.0,74.7872,74.9155,74.4389,74.6222,55287.0
2018-11-29 09:50:00,81.44,81.5,80.69,80.78,75379.0,74.6406,74.6956,73.9532,74.0357,75379.0
2018-11-29 10:00:00,80.71,81.19,80.71,81.19,85372.0,73.9715,74.4114,73.9715,74.4114,85372.0
2018-11-29 10:10:00,81.21,81.23,80.99,81.05,211466.0,74.4298,74.4481,74.2281,74.2831,211466.0
2018-11-29 10:20:00,81.05,81.06,80.85,80.85,172802.0,74.2831,74.2923,74.0998,74.0998,172802.0
2018-11-29 10:30:00,80.84,81.09,80.74,80.76,73127.0,74.0907,74.3198,73.999,74.0173,73127.0
2018-11-29 10:40:00,80.76,80.81,80.62,80.78,102212.0,74.0173,74.0632,73.889,74.0357,102212.0
2018-11-29 10:50:00,80.81,80.96,80.74,80.86,40355.0,74.0632,74.2006,73.999,74.109,40355.0
2018-11-29 11:00:00,80.85,80.99,80.84,80.88,41775.0,74.0998,74.2281,74.0907,74.1273,41775.0
2018-11-29 11:10:00,80.86,81.04,80.83,81.03,57569.0,74.109,74.274,74.0815,74.2648,57569.0
2018-11-29 11:20:00,81.03,81.18,80.96,81.16,49429.0,74.2648,74.4023,74.2006,74.3839,49429.0
2018-11-29 11:30:00,81.17,81.19,81.05,81.07,43445.0,74.3931,74.4114,74.2831,74.3015,43445.0
2018-11-29 11:40:00,81.08,81.12,81.04,81.11,34839.0,74.3106,74.3473,74.274,74.3381,34839.0
2018-11-29 11:50:00,81.11,81.19,81.07,81.15,34717.0,74.3381,74.4114,74.3015,74.3748,34717.0
2018-11-29 12:00:00,81.14,81.14,80.93,81.0,43822.0,74.3656,74.3656,74.1731,74.2373,43822.0
2018-11-29 12:10:00,81.0,81.13,80.99,80.99,69202.0,74.2373,74.3565,74.2281,74.2281,69202.0
2018-11-29 12:20:00,81.0,81.14,80.99,81.07,42619.0,74.2373,74.3656,74.2281,74.3015,42619.0
2018-11-29 12:30:00,81.08,81.15,81.04,81.15,23882.0,74.3106,74.3748,74.274,74.3748,23882.0
2018-11-29 12:40:00,81.14,81.22,81.09,81.12,20451.0,74.3656,74.4389,74.3198,74.3473,20451.0
2018-11-29 12:50:00,81.13,81.21,81.13,81.17,15306.0,74.3565,74.4298,74.3565,74.3931,15306.0
2018-11-29 13:00:00,81.19,81.19,81.12,81.13,16128.0,74.4114,74.4114,74.3473,74.3565,16128.0
2018-11-29 13:10:00,81.13,81.14,81.09,81.12,14626.0,74.3565,74.3656,74.3198,74.3473,14626.0
2018-11-29 13:20:00,81.12,81.16,81.1,81.11,16863.0,74.3473,74.3839,74.329,74.3381,16863.0
2018-11-29 13:30:00,81.1,81.14,81.09,81.11,25384.0,74.329,74.3656,74.3198,74.3381,25384.0
2018-11-29 13:40:00,81.12,81.27,81.09,81.26,22540.0,74.3473,74.4848,74.3198,74.4756,22540.0
2018-11-29 13:50:00,81.26,81.33,81.23,81.33,11201.0,74.4756,74.5398,74.4481,74.5398,11201.0
2018-11-29 14:00:00,81.32,81.39,81.23,81.27,18394.0,74.5306,74.5947,74.4481,74.4848,18394.0
2018-11-29 14:10:00,81.26,81.47,81.26,81.47,18558.0,74.4756,74.6681,74.4756,74.6681,18558.0
2018-11-29 14:20:00,81.5,81.54,81.44,81.46,21662.0,74.6956,74.7322,74.6406,74.6589,21662.0
2018-11-29 14:30:00,81.45,81.49,81.41,81.42,22839.0,74.6497,74.6864,74.6131,74.6222,22839.0
2018-11-29 14:40:00,81.42,81.54,81.41,81.53,61115.0,74.6222,74.7322,74.6131,74.7231,61115.0
2018-11-29 14:50:00,81.53,81.69,81.53,81.56,39272.0,74.7231,74.8697,74.7231,74.7506,39272.0
2018-11-29 15:00:00,81.56,81.59,81.43,81.5,36962.0,74.7506,74.778,74.6314,74.6956,36962.0
2018-11-29 15:10:00,81.51,81.54,81.3,81.3,82645.0,74.7047,74.7322,74.5123,74.5123,82645.0
2018-11-29 15:20:00,81.3,81.32,81.18,81.28,59557.0,74.5123,74.5306,74.4023,74.4939,59557.0
2018-11-29 15:30:00,81.28,81.28,81.08,81.1,113404.0,74.4939,74.4939,74.3106,74.329,113404.0
2018-11-29 15:40:00,81.1,81.16,81.02,81.05,122295.0,74.329,74.3839,74.2556,74.2831,122295.0
2018-11-29 15:50:00,81.05,81.1,80.91,81.08,356926.0,74.2831,74.329,74.1548,74.3106,356926.0
2018-11-30 09:30:00,81.09,81.37,81.0,81.36,28181.0,74.3198,74.5764,74.2373,74.5672,28181.0
2018-11-30 09:40:00,81.36,81.44,81.34,81.38,22858.0,74.5672,74.6406,74.5489,74.5856,22858.0
2018-11-30 09:50:00,81.37,81.55,81.28,81.31,90288.0,74.5764,74.7414,74.4939,74.5214,90288.0
2018-11-30 10:00:00,81.29,81.39,81.27,81.32,18924.0,74.5031,74.5947,74.4848,74.5306,18924.0
2018-11-30 10:10:00,81.31,81.37,81.24,81.25,38895.0,74.5214,74.5764,74.4573,74.4664,38895.0
2018-11-30 10:20:00,81.26,81.38,81.21,81.38,45591.0,74.4756,74.5856,74.4298,74.5856,45591.0
2018-11-30 10:30:00,81.39,81.43,81.35,81.4,51639.0,74.5947,74.6314,74.5581,74.6039,51639.0
2018-11-30 10:40:00,81.4,81.41,81.32,81.39,35254.0,74.6039,74.6131,74.5306,74.5947,35254.0
2018-11-30 10:50:00,81.39,81.59,81.38,81.58,105271.0,74.5947,74.778,74.5856,74.7689,105271.0
2018-11-30 11:00:00,81.58,81.65,81.49,81.55,112526.0,74.7689,74.833,74.6864,74.7414,112526.0
2018-11-30 11:10:00,81.55,81.56,81.48,81.52,131929.0,74.7414,74.7506,74.6772,74.7139,131929.0
2018-11-30 11:20:00,81.51,81.52,81.36,81.49,114007.0,74.7047,74.7139,74.5672,74.6864,114007.0
2018-11-30 11:30:00,81.49,81.6,81.43,81.49,22567.0,74.6864,74.7872,74.6314,74.6864,22567.0
2018-11-30 11:40:00,81.5,81.63,81.47,81.63,38064.0,74.6956,74.8147,74.6681,74.8147,38064.0
2018-11-30 11:50:00,81.6,81.62,81.5,81.52,420835.0,74.7872,74.8055,74.6956,74.7139,420835.0
2018-11-30 12:00:00,81.53,81.61,81.52,81.58,28078.0,74.7231,74.7964,74.7139,74.7689,28078.0
2018-11-30 12:10:00,81.58,81.61,81.51,81.54,24666.0,74.7689,74.7964,74.7047,74.7322,24666.0
2018-11-30 12:20:00,81.54,81.61,81.44,81.45,26862.0,74.7322,74.7964,74.6406,74.6497,26862.0
2018-11-30 12:30:00,81.45,81.47,81.38,81.42,25569.0,74.6497,74.6681,74.5856,74.6222,25569.0
2018-11-30 12:40:00,81.41,81.47,81.36,81.43,20879.0,74.6131,74.6681,74.5672,74.6314,20879.0
2018-11-30 12:50:00,81.43,81.45,81.35,81.36,674324.0,74.6314,74.6497,74.5581,74.5672,674324.0
2018-11-30 13:00:00,81.36,81.62,81.36,81.41,102539.0,74.5672,74.8055,74.5672,74.6131,102539.0
2018-11-30 13:10:00,81.41,81.41,81.34,81.39,30694.0,74.6131,74.6131,74.5489,74.5947,30694.0
2018-11-30 13:20:00,81.39,81.57,81.34,81.57,19350.0,74.5947,74.7597,74.5489,74.7597,19350.0
2018-11-30 13:30:00,81.56,81.65,81.49,81.51,86182.0,74.7506,74.833,74.6864,74.7047,86182.0
2018-11-30 13:40:00,81.51,81.55,81.47,81.55,39489.0,74.7047,74.7414,74.6681,74.7414,39489.0
2018-11-30 13:50:00,81.57,81.61,81.55,81.58,39494.0,74.7597,74.7964,74.7414,74.7689,39494.0
2018-11-30 14:00:00,81.58,81.61,81.5,81.54,46093.0,74.7689,74.7964,74.6956,74.7322,46093.0
2018-11-30 14:10:00,81.53,81.6,81.48,81.5,34829.0,74.7231,74.7872,74.6772,74.6956,34829.0
2018-11-30 14:20:00,81.51,81.55,81.49,81.53,26098.0,74.7047,74.7414,74.6864,74.7231,26098.0
2018-11-30 14:30:00,81.53,81.6,81.5,81.5,203618.0,74.7231,74.7872,74.6956,74.6956,203618.0
2018-11-30 14:40:00,81.5,81.57,81.48,81.52,101231.0,74.6956,74.7597,74.6772,74.7139,101231.0
2018-11-30 14:50:00,81.53,81.61,81.53,81.56,43040.0,74.7231,74.7964,74.7231,74.7506,43040.0
2018-11-30 15:00:00,81.55,81.61,81.51,81.58,76245.0,74.7414,74.7964,74.7047,74.7689,76245.0
2018-11-30 15:10:00,81.57,81.58,81.51,81.53,58486.0,74.7597,74.7689,74.7047,74.7231,58486.0
2018-11-30 15:20:00,81.53,81.7,81.53,81.67,104635.0,74.7231,74.8789,74.7231,74.8514,104635.0
2018-11-30 15:30:00,81.67,81.75,81.61,81.67,70835.0,74.8514,74.9247,74.7964,74.8514,70835.0
2018-11-30 15:40:00,81.67,81.72,81.57,81.59,74719.0,74.8514,74.8972,74.7597,74.778,74719.0
2018-11-30 15:50:00,81.58,81.83,81.49,81.68,312245.0,74.7689,74.998,74.6864,74.8605,312245.0
2018-12-03 09:30:00,82.21,82.65,82.21,82.33,62350.0,75.3463,75.7495,75.3463,75.4563,62350.0
2018-12-03 09:40:00,82.35,82.39,81.83,82.03,65991.0,75.4746,75.5113,74.998,75.1813,65991.0
2018-12-03 09:50:00,82.01,82.07,81.59,81.68,43692.0,75.163,75.218,74.778,74.8605,43692.0
2018-12-03 10:00:00,81.67,81.78,81.57,81.73,42706.0,74.8514,74.9522,74.7597,74.9064,42706.0
2018-12-03 10:10:00,81.72,81.72,81.49,81.61,99568.0,74.8972,74.8972,74.6864,74.7964,99568.0
2018-12-03 10:20:00,81.62,81.71,81.5,81.63,65416.0,74.8055,74.888,74.6956,74.8147,65416.0
2018-12-03 10:30:00,81.66,81.74,81.61,81.63,64866.0,74.8422,74.9155,74.7964,74.8147,64866.0
2018-12-03 10:40:00,81.62,81.72,81.57,81.63,38319.0,74.8055,74.8972,74.7597,74.8147,38319.0
2018-12-03 10:50:00,81.66,81.67,81.3,81.36,61590.0,74.8422,74.8514,74.5123,74.5672,61590.0
2018-12-03 11:00:00,81.37,81.39,81.27,81.32,43318.0,74.5764,74.5947,74.4848,74.5306,43318.0
2018-12-03 11:10:00,81.31,81.53,81.3,81.37,84215.0,74.5214,74.7231,74.5123,74.5764,84215.0
2018-12-03 11:20:00,81.37,81.37,81.22,81.28,88065.0,74.5764,74.5764,74.4389,74.4939,88065.0
2018-12-03 11:30:00,81.3,81.35,81.15,81.15,49695.0,74.5123,74.5581,74.3748,74.3748,49695.0
2018-12-03 11:40:00,81.15,81.15,80.95,81.04,65836.0,74.3748,74.3748,74.1915,74.274,65836.0
2018-12-03 11:50:00,81.04,81.06,80.97,81.03,32957.0,74.274,74.2923,74.2098,74.2648,32957.0
2018-12-03 12:00:00,81.04,81.24,81.04,81.24,42190.0,74.274,74.4573,74.274,74.4573,42190.0
2018-12-03 12:10:00,81.23,81.23,81.12,81.15,54803.0,74.4481,74.4481,74.3473,74.3748,54803.0
2018-12-03 12:20:00,81.16,81.16,80.99,81.08,63978.0,74.3839,74.3839,74.2281,74.3106,63978.0
2018-12-03 12:30:00,81.08,81.22,81.08,81.09,148985.0,74.3106,74.4389,74.3106,74.3198,148985.0
2018-12-03 12:40:00,81.09,81.1,80.89,80.99,60911.0,74.3198,74.329,74.1365,74.2281,60911.0
2018-12-03 12:50:00,81.0,81.01,80.85,80.89,47451.0,74.2373,74.2465,74.0998,74.1365,47451.0
2018-12-03 13:00:00,80.9,81.05,80.86,81.0,74010.0,74.1457,74.2831,74.109,74.2373,74010.0
2018-12-03 13:10:00,81.01,81.07,81.0,81.04,64958.0,74.2465,74.3015,74.2373,74.274,64958.0
2018-12-03 13:20:00,81.05,81.2,81.05,81.17,51289.0,74.2831,74.4206,74.2831,74.3931,51289.0
2018-12-03 13:30:00,81.16,81.16,80.96,81.09,55875.0,74.3839,74.3839,74.2006,74.3198,55875.0
2018-12-03 13:40:00,81.09,81.11,80.95,80.95,49224.0,74.3198,74.3381,74.1915,74.1915,49224.0
2018-12-03 13:50:00,80.95,80.98,80.85,80.9,34694.0,74.1915,74.219,74.0998,74.1457,34694.0
2018-12-03 14:00:00,80.92,81.0,80.8,80.85,56047.0,74.164,74.2373,74.054,74.0998,56047.0
2018-12-03 14:10:00,80.85,80.92,80.65,80.85,94663.0,74.0998,74.164,73.9165,74.0998,94663.0
2018-12-03 14:20:00,80.86,81.02,80.81,80.97,59686.0,74.109,74.2556,74.0632,74.2098,59686.0
2018-12-03 14:30:00,80.98,81.02,80.89,80.9,52728.0,74.219,74.2556,74.1365,74.1457,52728.0
2018-12-03 14:40:00,80.9,81.05,80.86,81.04,40123.0,74.1457,74.2831,74.109,74.274,40123.0
2018-12-03 14:50:00,81.04,81.09,80.93,81.01,44017.0,74.274,74.3198,74.1731,74.2465,44017.0
2018-12-03 15:00:00,81.01,81.05,80.88,80.97,53430.0,74.2465,74.2831,74.1273,74.2098,53430.0
2018-12-03 15:10:00,80.97,81.22,80.97,81.15,43162.0,74.2098,74.4389,74.2098,74.3748,43162.0
2018-12-03 15:20:00,81.16,81.23,81.0,81.09,79631.0,74.3839,74.4481,74.2373,74.3198,79631.0
2018-12-03 15:30:00,81.11,81.2,81.02,81.09,87929.0,74.3381,74.4206,74.2556,74.3198,87929.0
2018-12-03 15:40:00,81.09,81.14,80.98,80.98,107788.0,74.3198,74.3656,74.219,74.219,107788.0
2018-12-03 15:50:00,80.99,81.21,80.96,81.13,257567.0,74.2281,74.4298,74.2006,74.3565,257567.0
2018-12-04 09:30:00,80.6,80.98,80.54,80.84,68887.0,73.8707,74.219,73.8157,74.0907,68887.0
2018-12-04 09:40:00,80.85,80.98,80.75,80.91,69831.0,74.0998,74.219,74.0082,74.1548,69831.0
2018-12-04 09:50:00,80.9,80.98,80.67,80.79,79115.0,74.1457,74.219,73.9349,74.0448,79115.0
2018-12-04 10:00:00,80.77,80.83,80.52,80.61,95826.0,74.0265,74.0815,73.7974,73.8799,95826.0
2018-12-04 10:10:00,80.6,80.63,80.21,80.21,44513.0,73.8707,73.8982,73.5133,73.5133,44513.0
2018-12-04 10:20:00,80.2,80.41,80.2,80.38,79152.0,73.5041,73.6966,73.5041,73.6691,79152.0
2018-12-04 10:30:00,80.4,80.41,80.15,80.22,148554.0,73.6874,73.6966,73.4583,73.5224,148554.0
2018-12-04 10:40:00,80.21,80.25,80.1,80.18,104517.0,73.5133,73.5499,73.4124,73.4858,104517.0
2018-12-04 10:50:00,80.18,80.27,80.11,80.17,71613.0,73.4858,73.5683,73.4216,73.4766,71613.0
2018-12-04 11:00:00,80.17,80.34,80.11,80.28,65785.0,73.4766,73.6324,73.4216,73.5774,65785.0
2018-12-04 11:10:00,80.26,80.4,80.26,80.39,32707.0,73.5591,73.6874,73.5591,73.6782,32707.0
2018-12-04 11:20:00,80.38,80.49,80.25,80.3,61986.0,73.6691,73.7699,73.5499,73.5957,61986.0
2018-12-04 11:30:00,80.3,80.38,80.26,80.29,168306.0,73.5957,73.6691,73.5591,73.5866,168306.0
2018-12-04 11:40:00,80.29,80.3,80.08,80.15,65321.0,73.5866,73.5957,73.3941,73.4583,65321.0
2018-12-04 11:50:00,80.15,80.15,79.89,80.01,92392.0,73.4583,73.4583,73.22,73.33,92392.0
2018-12-04 12:00:00,80.0,80.0,79.43,79.74,110911.0,73.3208,73.3208,72.7984,73.0825,110911.0
2018-12-04 12:10:00,79.75,79.79,79.35,79.71,95498.0,73.0917,73.1283,72.7251,73.055,95498.0
2018-12-04 12:20:00,79.7,79.73,79.39,79.43,51529.0,73.0458,73.0733,72.7617,72.7984,51529.0
2018-12-04 12:30:00,79.39,79.66,79.19,79.57,67662.0,72.7617,73.0092,72.5784,72.9267,67662.0
2018-12-04 12:40:00,79.54,79.72,79.54,79.72,48546.0,72.8992,73.0642,72.8992,73.0642,48546.0
2018-12-04 12:50:00,79.72,79.76,79.64,79.73,56211.0,73.0642,73.1008,72.9909,73.0733,56211.0
2018-12-04 13:00:00,79.72,79.72,79.57,79.58,43237.0,73.0642,73.0642,72.9267,72.9359,43237.0
2018-12-04 13:10:00,79.57,79.6,79.41,79.45,32077.0,72.9267,72.9542,72.7801,72.8167,32077.0
2018-12-04 13:20:00,79.45,79.45,78.99,79.12,35580.0,72.8167,72.8167,72.3951,72.5143,35580.0
2018-12-04 13:30:00,79.11,79.24,78.99,78.99,71991.0,72.5051,72.6242,72.3951,72.3951,71991.0
2018-12-04 13:40:00,79.0,79.27,78.96,79.21,67053.0,72.4043,72.6517,72.3676,72.5968,67053.0
2018-12-04 13:50:00,79.19,79.38,79.15,79.28,73583.0,72.5784,72.7526,72.5418,72.6609,73583.0
2018-12-04 14:00:00,79.29,79.31,79.12,79.24,78016.0,72.6701,72.6884,72.5143,72.6242,78016.0
2018-12-04 14:10:00,79.24,79.36,79.19,79.36,85238.0,72.6242,72.7342,72.5784,72.7342,85238.0
2018-12-04 14:20:00,79.37,79.42,79.24,79.28,47369.0,72.7434,72.7892,72.6242,72.6609,47369.0
2018-12-04 14:30:00,79.3,79.36,79.27,79.36,59421.0,72.6792,72.7342,72.6517,72.7342,59421.0
2018-12-04 14:40:00,79.34,79.55,79.31,79.53,57688.0,72.7159,72.9084,72.6884,72.89,57688.0
2018-12-04 14:50:00,79.52,79.54,79.4,79.41,44221.0,72.8809,72.8992,72.7709,72.7801,44221.0
2018-12-04 15:00:00,79.4,79.41,79.21,79.22,72231.0,72.7709,72.7801,72.5968,72.6059,72231.0
2018-12-04 15:10:00,79.21,79.35,79.14,79.22,53659.0,72.5968,72.7251,72.5326,72.6059,53659.0
2018-12-04 15:20:00,79.24,79.32,79.1,79.13,96739.0,72.6242,72.6976,72.4959,72.5234,96739.0
2018-12-04 15:30:00,79.14,79.31,79.09,79.22,161248.0,72.5326,72.6884,72.4868,72.6059,161248.0
2018-12-04 15:40:00,79.22,79.22,79.04,79.2,191187.0,72.6059,72.6059,72.4409,72.5876,191187.0
2018-12-04 15:50:00,79.2,79.24,79.06,79.19,423291.0,72.5876,72.6242,72.4593,72.5784,423291.0
2018-12-06 09:30:00,78.27,79.55,78.0,79.21,247407.0,71.7352,72.9084,71.4878,72.5968,247407.0
2018-12-06 09:40:00,79.17,79.52,78.97,79.29,116133.0,72.5601,72.8809,72.3768,72.6701,116133.0
2018-12-06 09:50:00,79.29,79.35,79.13,79.25,100018.0,72.6701,72.7251,72.5234,72.6334,100018.0
2018-12-06 10:00:00,79.26,79.29,79.07,79.16,71000.0,72.6426,72.6701,72.4684,72.5509,71000.0
2018-12-06 10:10:00,79.13,79.16,78.94,79.08,108997.0,72.5234,72.5509,72.3493,72.4776,108997.0
2018-12-06 10:20:00,79.08,79.26,79.04,79.14,92303.0,72.4776,72.6426,72.4409,72.5326,92303.0
2018-12-06 10:30:00,79.16,79.18,78.99,78.99,53864.0,72.5509,72.5693,72.3951,72.3951,53864.0
2018-12-06 10:40:00,79.0,79.06,78.78,78.85,40644.0,72.4043,72.4593,72.2027,72.2668,40644.0
2018-12-06 10:50:00,78.83,78.87,78.47,78.55,53773.0,72.2485,72.2851,71.9185,71.9919,53773.0
2018-12-06 11:00:00,78.56,78.6,78.28,78.29,65576.0,72.001,72.0377,71.7444,71.7536,65576.0
2018-12-06 11:10:00,78.29,78.33,78.07,78.32,68967.0,71.7536,71.7902,71.5519,71.7811,68967.0
2018-12-06 11:20:00,78.31,78.34,77.98,78.07,52999.0,71.7719,71.7994,71.4694,71.5519,52999.0
2018-12-06 11:30:00,78.06,78.23,78.03,78.14,45754.0,71.5428,71.6986,71.5153,71.6161,45754.0
2018-12-06 11:40:00,78.16,78.25,78.06,78.19,59949.0,71.6344,71.7169,71.5428,71.6619,59949.0
2018-12-06 11:50:00,78.19,78.49,78.16,78.36,73059.0,71.6619,71.9369,71.6344,71.8177,73059.0
2018-12-06 12:00:00,78.35,78.38,78.22,78.26,41087.0,71.8086,71.836,71.6894,71.7261,41087.0
2018-12-06 12:10:00,78.28,78.5,78.25,78.44,59414.0,71.7444,71.946,71.7169,71.891,59414.0
2018-12-06 12:20:00,78.44,78.69,78.39,78.66,57388.0,71.891,72.1202,71.8452,72.0927,57388.0
2018-12-06 12:30:00,78.65,78.65,78.41,78.42,92123.0,72.0835,72.0835,71.8635,71.8727,92123.0
2018-12-06 12:40:00,78.43,78.55,78.35,78.55,54589.0,71.8819,71.9919,71.8086,71.9919,54589.0
2018-12-06 12:50:00,78.55,78.71,78.49,78.69,49214.0,71.9919,72.1385,71.9369,72.1202,49214.0
2018-12-06 13:00:00,78.68,78.7,78.4,78.42,50044.0,72.111,72.1293,71.8544,71.8727,50044.0
2018-12-06 13:10:00,78.42,78.52,78.42,78.48,44573.0,71.8727,71.9644,71.8727,71.9277,44573.0
2018-12-06 13:20:00,78.47,78.53,78.41,78.47,41941.0,71.9185,71.9735,71.8635,71.9185,41941.0
2018-12-06 13:30:00,78.45,78.45,78.3,78.4,32646.0,71.9002,71.9002,71.7627,71.8544,32646.0
2018-12-06 13:40:00,78.39,78.57,78.39,78.56,68209.0,71.8452,72.0102,71.8452,72.001,68209.0
2018-12-06 13:50:00,78.56,78.62,78.43,78.57,254531.0,72.001,72.056,71.8819,72.0102,254531.0
2018-12-06 14:00:00,78.57,78.64,78.37,78.42,277394.0,72.0102,72.0743,71.8269,71.8727,277394.0
2018-12-06 14:10:00,78.41,78.41,78.19,78.22,56868.0,71.8635,71.8635,71.6619,71.6894,56868.0
2018-12-06 14:20:00,78.24,78.4,78.16,78.39,77289.0,71.7077,71.8544,71.6344,71.8452,77289.0
2018-12-06 14:30:00,78.4,78.42,78.26,78.28,84257.0,71.8544,71.8727,71.7261,71.7444,84257.0
2018-12-06 14:40:00,78.3,78.43,78.2,78.29,65028.0,71.7627,71.8819,71.6711,71.7536,65028.0
2018-12-06 14:50:00,78.3,78.61,78.3,78.61,258221.0,71.7627,72.0468,71.7627,72.0468,258221.0
2018-12-06 15:00:00,78.62,78.71,78.47,78.6,154419.0,72.056,72.1385,71.9185,72.0377,154419.0
2018-12-06 15:10:00,78.6,78.7,78.56,78.66,98662.0,72.0377,72.1293,72.001,72.0927,98662.0
2018-12-06 15:20:00,78.65,78.91,78.55,78.91,108237.0,72.0835,72.3218,71.9919,72.3218,108237.0
2018-12-06 15:30:00,78.89,79.22,78.87,79.08,122131.0,72.3035,72.6059,72.2851,72.4776,122131.0
2018-12-06 15:40:00,79.07,79.23,78.92,79.22,188758.0,72.4684,72.6151,72.331,72.6059,188758.0
2018-12-06 15:50:00,79.21,79.32,79.18,79.28,360701.0,72.5968,72.6976,72.5693,72.6609,360701.0
2018-12-07 09:30:00,79.47,79.97,79.39,79.82,69013.0,72.835,73.2933,72.7617,73.1558,69013.0
2018-12-07 09:40:00,79.87,79.97,79.52,79.56,33346.0,73.2016,73.2933,72.8809,72.9175,33346.0
2018-12-07 09:50:00,79.52,79.7,79.46,79.48,26117.0,72.8809,73.0458,72.8259,72.8442,26117.0
2018-12-07 10:00:00,79.48,79.49,79.11,79.18,42273.0,72.8442,72.8534,72.5051,72.5693,42273.0
2018-12-07 10:10:00,79.17,79.18,78.7,78.7,29103.0,72.5601,72.5693,72.1293,72.1293,29103.0
2018-12-07 10:20:00,78.7,78.76,78.56,78.72,22128.0,72.1293,72.1843,72.001,72.1477,22128.0
2018-12-07 10:30:00,78.67,78.76,78.43,78.45,27580.0,72.1018,72.1843,71.8819,71.9002,27580.0
2018-12-07 10:40:00,78.42,78.66,78.39,78.56,35419.0,71.8727,72.0927,71.8452,72.001,35419.0
2018-12-07 10:50:00,78.53,78.68,78.48,78.59,36340.0,71.9735,72.111,71.9277,72.0285,36340.0
2018-12-07 11:00:00,78.61,78.63,78.34,78.41,19376.0,72.0468,72.0652,71.7994,71.8635,19376.0
2018-12-07 11:10:00,78.4,78.45,78.09,78.09,26108.0,71.8544,71.9002,71.5703,71.5703,26108.0
2018-12-07 11:20:00,78.08,78.12,77.8,78.0,26246.0,71.5611,71.5978,71.3045,71.4878,26246.0
2018-12-07 11:30:00,78.01,78.13,77.94,77.96,20047.0,71.4969,71.6069,71.4328,71.4511,20047.0
2018-12-07 11:40:00,78.0,78.3,77.95,78.28,50716.0,71.4878,71.7627,71.4419,71.7444,50716.0
2018-12-07 11:50:00,78.25,78.35,78.01,78.03,42763.0,71.7169,71.8086,71.4969,71.5153,42763.0
2018-12-07 12:00:00,78.01,78.27,78.01,78.17,55224.0,71.4969,71.7352,71.4969,71.6436,55224.0
2018-12-07 12:10:00,78.18,78.47,78.16,78.36,43969.0,71.6527,71.9185,71.6344,71.8177,43969.0
2018-12-07 12:20:00,78.35,78.6,78.33,78.55,57497.0,71.8086,72.0377,71.7902,71.9919,57497.0
2018-12-07 12:30:00,78.54,78.55,78.31,78.36,27709.0,71.9827,71.9919,71.7719,71.8177,27709.0
2018-12-07 12:40:00,78.37,78.55,78.31,78.5,30686.0,71.8269,71.9919,71.7719,71.946,30686.0
2018-12-07 12:50:00,78.5,78.93,78.5,78.85,48651.0,71.946,72.3401,71.946,72.2668,48651.0
2018-12-07 13:00:00,78.84,79.06,78.74,78.77,50366.0,72.2576,72.4593,72.166,72.1935,50366.0
2018-12-07 13:10:00,78.77,78.81,78.58,78.59,15694.0,72.1935,72.2301,72.0194,72.0285,15694.0
2018-12-07 13:20:00,78.61,78.78,78.6,78.68,31089.0,72.0468,72.2027,72.0377,72.111,31089.0
2018-12-07 13:30:00,78.67,78.69,78.49,78.57,15006.0,72.1018,72.1202,71.9369,72.0102,15006.0
2018-12-07 13:40:00,78.58,78.67,78.44,78.46,25834.0,72.0194,72.1018,71.891,71.9094,25834.0
2018-12-07 13:50:00,78.45,78.46,78.25,78.26,25926.0,71.9002,71.9094,71.7169,71.7261,25926.0
2018-12-07 14:00:00,78.27,78.27,78.05,78.13,50618.0,71.7352,71.7352,71.5336,71.6069,50618.0
2018-12-07 14:10:00,78.11,78.38,78.02,78.36,57533.0,71.5886,71.836,71.5061,71.8177,57533.0
2018-12-07 14:20:00,78.36,78.48,78.22,78.39,49401.0,71.8177,71.9277,71.6894,71.8452,49401.0
2018-12-07 14:30:00,78.41,78.43,78.24,78.29,39231.0,71.8635,71.8819,71.7077,71.7536,39231.0
2018-12-07 14:40:00,78.27,78.37,78.14,78.36,47161.0,71.7352,71.8269,71.6161,71.8177,47161.0
2018-12-07 14:50:00,78.38,78.48,78.26,78.32,45522.0,71.836,71.9277,71.7261,71.7811,45522.0
2018-12-07 15:00:00,78.3,78.5,78.22,78.5,60636.0,71.7627,71.946,71.6894,71.946,60636.0
2018-12-07 15:10:00,78.5,78.63,78.36,78.52,56602.0,71.946,72.0652,71.8177,71.9644,56602.0
2018-12-07 15:20:00,78.51,78.69,78.4,78.66,68475.0,71.9552,72.1202,71.8544,72.0927,68475.0
2018-12-07 15:30:00,78.66,79.08,78.62,78.81,79197.0,72.0927,72.4776,72.056,72.2301,79197.0
2018-12-07 15:40:00,78.77,78.86,78.53,78.54,76119.0,72.1935,72.276,71.9735,71.9827,76119.0
2018-12-07 15:50:00,78.55,78.73,78.55,78.57,238200.0,71.9919,72.1568,71.9919,72.0102,238200.0
2018-12-10 09:30:00,78.52,78.7,78.02,78.08,73211.0,71.9644,72.1293,71.5061,71.5611,73211.0
2018-12-10 09:40:00,78.08,78.14,77.83,77.93,45296.0,71.5611,71.6161,71.332,71.4236,45296.0
2018-12-10 09:50:00,77.96,77.97,77.55,77.65,30641.0,71.4511,71.4603,71.0753,71.167,30641.0
2018-12-10 10:00:00,77.63,77.83,77.45,77.67,47375.0,71.1487,71.332,70.9837,71.1853,47375.0
2018-12-10 10:10:00,77.65,78.0,77.54,77.96,54530.0,71.167,71.4878,71.0662,71.4511,54530.0
2018-12-10 10:20:00,77.95,78.03,77.81,77.87,29823.0,71.4419,71.5153,71.3136,71.3686,29823.0
2018-12-10 10:30:00,77.86,77.92,77.59,77.59,29644.0,71.3595,71.4145,71.112,71.112,29644.0
2018-12-10 10:40:00,77.59,77.8,77.58,77.7,35556.0,71.112,71.3045,71.1028,71.2128,35556.0
2018-12-10 10:50:00,77.69,77.73,77.37,77.46,32601.0,71.2037,71.2403,70.9104,70.9929,32601.0
2018-12-10 11:00:00,77.48,77.48,77.05,77.1,49003.0,71.0112,71.0112,70.6171,70.6629,49003.0
2018-12-10 11:10:00,77.1,77.21,77.02,77.11,61652.0,70.6629,70.7637,70.5896,70.6721,61652.0
2018-12-10 11:20:00,77.11,77.21,77.04,77.21,45930.0,70.6721,70.7637,70.6079,70.7637,45930.0
2018-12-10 11:30:00,77.2,77.57,77.12,77.53,32747.0,70.7546,71.0937,70.6812,71.057,32747.0
2018-12-10 11:40:00,77.55,77.71,77.48,77.63,27233.0,71.0753,71.222,71.0112,71.1487,27233.0
2018-12-10 11:50:00,77.62,77.7,77.4,77.48,20261.0,71.1395,71.2128,70.9379,71.0112,20261.0
2018-12-10 12:00:00,77.48,77.48,77.24,77.44,21772.0,71.0112,71.0112,70.7912,70.9745,21772.0
2018-12-10 12:10:00,77.45,77.58,77.36,77.39,26885.0,70.9837,71.1028,70.9012,70.9287,26885.0
2018-12-10 12:20:00,77.39,77.59,77.36,77.54,32610.0,70.9287,71.112,70.9012,71.0662,32610.0
2018-12-10 12:30:00,77.48,77.89,77.48,77.85,29598.0,71.0112,71.387,71.0112,71.3503,29598.0
2018-12-10 12:40:00,77.86,78.06,77.81,78.04,32482.0,71.3595,71.5428,71.3136,71.5244,32482.0
2018-12-10 12:50:00,78.04,78.08,77.98,78.0,18308.0,71.5244,71.5611,71.4694,71.4878,18308.0
2018-12-10 13:00:00,78.01,78.13,77.96,78.12,25961.0,71.4969,71.6069,71.4511,71.5978,25961.0
2018-12-10 13:10:00,78.09,78.22,78.01,78.18,30946.0,71.5703,71.6894,71.4969,71.6527,30946.0
2018-12-10 13:20:00,78.23,78.23,77.97,78.0,15977.0,71.6986,71.6986,71.4603,71.4878,15977.0
2018-12-10 13:30:00,78.0,78.35,77.97,78.35,114547.0,71.4878,71.8086,71.4603,71.8086,114547.0
2018-12-10 13:40:00,78.36,78.42,78.23,78.42,51030.0,71.8177,71.8727,71.6986,71.8727,51030.0
2018-12-10 13:50:00,78.42,78.55,78.39,78.39,15321.0,71.8727,71.9919,71.8452,71.8452,15321.0
2018-12-10 14:00:00,78.39,78.54,78.34,78.5,29915.0,71.8452,71.9827,71.7994,71.946,29915.0
2018-12-10 14:10:00,78.49,78.58,78.4,78.43,44433.0,71.9369,72.0194,71.8544,71.8819,44433.0
2018-12-10 14:20:00,78.45,78.57,78.33,78.53,57982.0,71.9002,72.0102,71.7902,71.9735,57982.0
2018-12-10 14:30:00,78.54,78.85,78.54,78.76,46358.0,71.9827,72.2668,71.9827,72.1843,46358.0
2018-12-10 14:40:00,78.74,78.8,78.65,78.69,19755.0,72.166,72.221,72.0835,72.1202,19755.0
2018-12-10 14:50:00,78.7,78.78,78.47,78.49,19854.0,72.1293,72.2027,71.9185,71.9369,19854.0
2018-12-10 15:00:00,78.53,78.54,78.44,78.53,17652.0,71.9735,71.9827,71.891,71.9735,17652.0
2018-12-10 15:10:00,78.52,78.54,78.31,78.4,30170.0,71.9644,71.9827,71.7719,71.8544,30170.0
2018-12-10 15:20:00,78.41,78.62,78.41,78.61,39274.0,71.8635,72.056,71.8635,72.0468,39274.0
2018-12-10 15:30:00,78.63,79.06,78.63,79.04,79649.0,72.0652,72.4593,72.0652,72.4409,79649.0
2018-12-10 15:40:00,79.04,79.08,78.98,79.01,101490.0,72.4409,72.4776,72.386,72.4135,101490.0
2018-12-10 15:50:00,79.0,79.12,78.92,78.92,202364.0,72.4043,72.5143,72.331,72.331,202364.0
2018-12-11 09:30:00,79.77,79.87,79.13,79.23,54409.0,73.11,73.2016,72.5234,72.6151,54409.0
2018-12-11 09:40:00,79.28,79.6,79.19,79.36,18816.0,72.6609,72.9542,72.5784,72.7342,18816.0
2018-12-11 09:50:00,79.25,79.44,79.23,79.34,15744.0,72.6334,72.8075,72.6151,72.7159,15744.0
2018-12-11 10:00:00,79.3,79.46,79.27,79.28,22907.0,72.6792,72.8259,72.6517,72.6609,22907.0
2018-12-11 10:10:00,79.28,79.28,79.09,79.23,23853.0,72.6609,72.6609,72.4868,72.6151,23853.0
2018-12-11 10:20:00,79.22,79.34,79.07,79.34,27398.0,72.6059,72.7159,72.4684,72.7159,27398.0
2018-12-11 10:30:00,79.37,79.43,79.02,79.28,31590.0,72.7434,72.7984,72.4226,72.6609,31590.0
2018-12-11 10:40:00,79.29,79.35,79.02,79.12,64823.0,72.6701,72.7251,72.4226,72.5143,64823.0
2018-12-11 10:50:00,79.1,79.1,78.89,78.97,23964.0,72.4959,72.4959,72.3035,72.3768,23964.0
2018-12-11 11:00:00,78.94,78.94,78.64,78.88,57878.0,72.3493,72.3493,72.0743,72.2943,57878.0
2018-12-11 11:10:00,78.88,78.88,78.46,78.57,48810.0,72.2943,72.2943,71.9094,72.0102,48810.0
2018-12-11 11:20:00,78.61,78.62,78.28,78.5,79267.0,72.0468,72.056,71.7444,71.946,79267.0
2018-12-11 11:30:00,78.5,78.55,78.37,78.55,32412.0,71.946,71.9919,71.8269,71.9919,32412.0
2018-12-11 11:40:00,78.52,78.58,78.31,78.39,47070.0,71.9644,72.0194,71.7719,71.8452,47070.0
2018-12-11 11:50:00,78.39,78.49,78.31,78.43,36748.0,71.8452,71.9369,71.7719,71.8819,36748.0
2018-12-11 12:00:00,78.45,78.46,78.09,78.16,28257.0,71.9002,71.9094,71.5703,71.6344,28257.0
2018-12-11 12:10:00,78.16,78.16,77.98,78.05,20520.0,71.6344,71.6344,71.4694,71.5336,20520.0
2018-12-11 12:20:00,78.06,78.29,78.05,78.29,78791.0,71.5428,71.7536,71.5336,71.7536,78791.0
2018-12-11 12:30:00,78.26,78.55,78.24,78.52,39718.0,71.7261,71.9919,71.7077,71.9644,39718.0
2018-12-11 12:40:00,78.53,78.58,78.39,78.41,79071.0,71.9735,72.0194,71.8452,71.8635,79071.0
2018-12-11 12:50:00,78.4,78.56,78.34,78.49,53261.0,71.8544,72.001,71.7994,71.9369,53261.0
2018-12-11 13:00:00,78.5,78.56,78.36,78.45,29458.0,71.946,72.001,71.8177,71.9002,29458.0
2018-12-11 13:10:00,78.41,78.55,78.36,78.52,11962.0,71.8635,71.9919,71.8177,71.9644,11962.0
2018-12-11 13:20:00,78.53,78.61,78.38,78.39,48036.0,71.9735,72.0468,71.836,71.8452,48036.0
2018-12-11 13:30:00,78.38,78.45,78.34,78.43,19522.0,71.836,71.9002,71.7994,71.8819,19522.0
2018-12-11 13:40:00,78.42,78.42,78.19,78.24,15792.0,71.8727,71.8727,71.6619,71.7077,15792.0
2018-12-11 13:50:00,78.27,78.28,78.1,78.18,14811.0,71.7352,71.7444,71.5794,71.6527,14811.0
2018-12-11 14:00:00,78.17,78.3,78.17,78.19,24833.0,71.6436,71.7627,71.6436,71.6619,24833.0
2018-12-11 14:10:00,78.22,78.47,78.17,78.43,68678.0,71.6894,71.9185,71.6436,71.8819,68678.0
2018-12-11 14:20:00,78.43,78.65,78.4,78.63,53816.0,71.8819,72.0835,71.8544,72.0652,53816.0
2018-12-11 14:30:00,78.62,78.76,78.52,78.56,86287.0,72.056,72.1843,71.9644,72.001,86287.0
2018-12-11 14:40:00,78.56,78.71,78.5,78.5,60243.0,72.001,72.1385,71.946,71.946,60243.0
2018-12-11 14:50:00,78.5,78.6,78.46,78.51,23265.0,71.946,72.0377,71.9094,71.9552,23265.0
2018-12-11 15:00:00,78.51,78.57,78.36,78.55,40434.0,71.9552,72.0102,71.8177,71.9919,40434.0
2018-12-11 15:10:00,78.56,78.85,78.56,78.71,54534.0,72.001,72.2668,72.001,72.1385,54534.0
2018-12-11 15:20:00,78.71,78.77,78.66,78.67,36751.0,72.1385,72.1935,72.0927,72.1018,36751.0
2018-12-11 15:30:00,78.67,78.82,78.54,78.59,63693.0,72.1018,72.2393,71.9827,72.0285,63693.0
2018-12-11 15:40:00,78.58,78.58,78.4,78.42,60007.0,72.0194,72.0194,71.8544,71.8727,60007.0
2018-12-11 15:50:00,78.42,78.45,78.09,78.11,194425.0,71.8727,71.9002,71.5703,71.5886,194425.0
2018-12-12 09:30:00,78.9,78.9,78.61,78.8,66664.0,72.3126,72.3126,72.0468,72.221,66664.0
2018-12-12 09:40:00,78.72,78.75,78.34,78.36,32157.0,72.1477,72.1752,71.7994,71.8177,32157.0
2018-12-12 09:50:00,78.37,78.42,78.21,78.29,33612.0,71.8269,71.8727,71.6802,71.7536,33612.0
2018-12-12 10:00:00,78.28,78.46,78.22,78.42,36346.0,71.7444,71.9094,71.6894,71.8727,36346.0
2018-12-12 10:10:00,78.44,78.56,78.33,78.42,64227.0,71.891,72.001,71.7902,71.8727,64227.0
2018-12-12 10:20:00,78.44,78.53,78.32,78.39,28793.0,71.891,71.9735,71.7811,71.8452,28793.0
2018-12-12 10:30:00,78.41,78.54,78.32,78.39,51537.0,71.8635,71.9827,71.7811,71.8452,51537.0
2018-12-12 10:40:00,78.37,78.37,78.23,78.34,25947.0,71.8269,71.8269,71.6986,71.7994,25947.0
2018-12-12 10:50:00,78.34,78.5,78.33,78.48,45605.0,71.7994,71.946,71.7902,71.9277,45605.0
2018-12-12 11:00:00,78.51,78.62,78.43,78.62,28846.0,71.9552,72.056,71.8819,72.056,28846.0
2018-12-12 11:10:00,78.6,78.62,78.4,78.41,28840.0,72.0377,72.056,71.8544,71.8635,28840.0
2018-12-12 11:20:00,78.42,78.48,78.37,78.43,19119.0,71.8727,71.9277,71.8269,71.8819,19119.0
2018-12-12 11:30:00,78.45,78.48,78.3,78.36,31010.0,71.9002,71.9277,71.7627,71.8177,31010.0
2018-12-12 11:40:00,78.37,78.55,78.36,78.54,34693.0,71.8269,71.9919,71.8177,71.9827,34693.0
2018-12-12 11:50:00,78.55,78.63,78.48,78.63,35646.0,71.9919,72.0652,71.9277,72.0652,35646.0
2018-12-12 12:00:00,78.66,78.76,78.64,78.7,53305.0,72.0927,72.1843,72.0743,72.1293,53305.0
2018-12-12 12:10:00,78.7,78.71,78.57,78.61,25885.0,72.1293,72.1385,72.0102,72.0468,25885.0
2018-12-12 12:20:00,78.61,78.66,78.49,78.63,19321.0,72.0468,72.0927,71.9369,72.0652,19321.0
2018-12-12 12:30:00,78.64,78.64,78.43,78.47,23013.0,72.0743,72.0743,71.8819,71.9185,23013.0
2018-12-12 12:40:00,78.46,78.53,78.43,78.44,21406.0,71.9094,71.9735,71.8819,71.891,21406.0
2018-12-12 12:50:00,78.43,78.53,78.43,78.53,37714.0,71.8819,71.9735,71.8819,71.9735,37714.0
2018-12-12 13:00:00,78.53,78.67,78.52,78.67,27837.0,71.9735,72.1018,71.9644,72.1018,27837.0
2018-12-12 13:10:00,78.68,78.78,78.68,78.75,16937.0,72.111,72.2027,72.111,72.1752,16937.0
2018-12-12 13:20:00,78.74,78.78,78.68,78.78,28070.0,72.166,72.2027,72.111,72.2027,28070.0
2018-12-12 13:30:00,78.78,78.78,78.65,78.69,22542.0,72.2027,72.2027,72.0835,72.1202,22542.0
2018-12-12 13:40:00,78.69,78.73,78.64,78.65,18867.0,72.1202,72.1568,72.0743,72.0835,18867.0
2018-12-12 13:50:00,78.65,78.67,78.5,78.52,22946.0,72.0835,72.1018,71.946,71.9644,22946.0
2018-12-12 14:00:00,78.52,78.56,78.36,78.39,23403.0,71.9644,72.001,71.8177,71.8452,23403.0
2018-12-12 14:10:00,78.41,78.44,78.31,78.41,21151.0,71.8635,71.891,71.7719,71.8635,21151.0
2018-12-12 14:20:00,78.43,78.43,78.14,78.19,23825.0,71.8819,71.8819,71.6161,71.6619,23825.0
2018-12-12 14:30:00,78.19,78.27,78.07,78.22,22146.0,71.6619,71.7352,71.5519,71.6894,22146.0
2018-12-12 14:40:00,78.22,78.24,78.05,78.1,23793.0,71.6894,71.7077,71.5336,71.5794,23793.0
2018-12-12 14:50:00,78.07,78.26,78.04,78.21,34475.0,71.5519,71.7261,71.5244,71.6802,34475.0
2018-12-12 15:00:00,78.19,78.34,78.15,78.32,45722.0,71.6619,71.7994,71.6253,71.7811,45722.0
2018-12-12 15:10:00,78.32,78.36,78.13,78.2,43142.0,71.7811,71.8177,71.6069,71.6711,43142.0
2018-12-12 15:20:00,78.21,78.34,78.18,78.24,47915.0,71.6802,71.7994,71.6527,71.7077,47915.0
2018-12-12 15:30:00,78.26,78.33,78.24,78.32,61807.0,71.7261,71.7902,71.7077,71.7811,61807.0
2018-12-12 15:40:00,78.33,78.36,78.15,78.18,100358.0,71.7902,71.8177,71.6253,71.6527,100358.0
2018-12-12 15:50:00,78.18,78.21,77.96,78.0,144671.0,71.6527,71.6802,71.4511,71.4878,144671.0
2018-12-13 09:30:00,78.02,78.03,77.51,77.85,83084.0,71.7273,71.7365,71.2584,71.571,83084.0
2018-12-13 09:40:00,77.9,77.95,77.73,77.73,24048.0,71.617,71.6629,71.4607,71.4607,24048.0
2018-12-13 09:50:00,77.73,77.78,77.45,77.45,19228.0,71.4607,71.5066,71.2033,71.2033,19228.0
2018-12-13 10:00:00,77.46,77.58,77.34,77.5,48922.0,71.2125,71.3228,71.1021,71.2492,48922.0
2018-12-13 10:10:00,77.51,77.64,77.37,77.39,43220.0,71.2584,71.3779,71.1297,71.1481,43220.0
2018-12-13 10:20:00,77.38,77.4,77.18,77.22,45277.0,71.1389,71.1573,70.955,70.9918,45277.0
2018-12-13 10:30:00,77.2,77.54,77.14,77.51,90895.0,70.9734,71.286,70.9183,71.2584,90895.0
2018-12-13 10:40:00,77.5,77.55,77.27,77.33,31651.0,71.2492,71.2952,71.0378,71.0929,31651.0
2018-12-13 10:50:00,77.33,77.44,77.16,77.3,26237.0,71.0929,71.1941,70.9367,71.0654,26237.0
2018-12-13 11:00:00,77.32,77.34,77.13,77.28,21673.0,71.0837,71.1021,70.9091,71.047,21673.0
2018-12-13 11:10:00,77.25,77.28,76.96,77.0,21734.0,71.0194,71.047,70.7528,70.7896,21734.0
2018-12-13 11:20:00,77.01,77.09,76.94,76.98,46841.0,70.7987,70.8723,70.7344,70.7712,46841.0
2018-12-13 11:30:00,76.98,77.11,76.94,77.1,41741.0,70.7712,70.8907,70.7344,70.8815,41741.0
2018-12-13 11:40:00,77.09,77.3,77.04,77.15,24549.0,70.8723,71.0654,70.8263,70.9275,24549.0
2018-12-13 11:50:00,77.15,77.15,76.99,76.99,21390.0,70.9275,70.9275,70.7804,70.7804,21390.0
2018-12-13 12:00:00,76.98,77.08,76.91,77.07,18490.0,70.7712,70.8631,70.7068,70.8539,18490.0
2018-12-13 12:10:00,77.1,77.15,77.01,77.13,17999.0,70.8815,70.9275,70.7987,70.9091,17999.0
2018-12-13 12:20:00,77.13,77.2,77.1,77.19,13789.0,70.9091,70.9734,70.8815,70.9642,13789.0
2018-12-13 12:30:00,77.2,77.34,77.2,77.32,50025.0,70.9734,71.1021,70.9734,71.0837,50025.0
2018-12-13 12:40:00,77.32,77.36,77.24,77.34,20732.0,71.0837,71.1205,71.0102,71.1021,20732.0
2018-12-13 12:50:00,77.34,77.44,77.31,77.42,17164.0,71.1021,71.1941,71.0746,71.1757,17164.0
2018-12-13 13:00:00,77.41,77.43,77.09,77.18,17565.0,71.1665,71.1849,70.8723,70.955,17565.0
2018-12-13 13:10:00,77.17,77.33,77.14,77.25,11151.0,70.9458,71.0929,70.9183,71.0194,11151.0
2018-12-13 13:20:00,77.28,77.45,77.28,77.37,19675.0,71.047,71.2033,71.047,71.1297,19675.0
2018-12-13 13:30:00,77.45,77.56,77.43,77.52,71595.0,71.2033,71.3044,71.1849,71.2676,71595.0
2018-12-13 13:40:00,77.54,77.57,77.47,77.48,17964.0,71.286,71.3136,71.2216,71.2308,17964.0
2018-12-13 13:50:00,77.48,77.53,77.4,77.49,21402.0,71.2308,71.2768,71.1573,71.24,21402.0
2018-12-13 14:00:00,77.51,77.52,77.26,77.32,17618.0,71.2584,71.2676,71.0286,71.0837,17618.0
2018-12-13 14:10:00,77.31,77.52,77.3,77.52,21813.0,71.0746,71.2676,71.0654,71.2676,21813.0
2018-12-13 14:20:00,77.53,77.61,77.42,77.54,59039.0,71.2768,71.3504,71.1757,71.286,59039.0
2018-12-13 14:30:00,77.55,77.56,77.34,77.44,32880.0,71.2952,71.3044,71.1021,71.1941,32880.0
2018-12-13 14:40:00,77.45,77.53,77.44,77.5,11452.0,71.2033,71.2768,71.1941,71.2492,11452.0
2018-12-13 14:50:00,77.48,77.63,77.48,77.54,24466.0,71.2308,71.3687,71.2308,71.286,24466.0
2018-12-13 15:00:00,77.54,77.56,77.45,77.45,23520.0,71.286,71.3044,71.2033,71.2033,23520.0
2018-12-13 15:10:00,77.42,77.61,77.42,77.59,52798.0,71.1757,71.3504,71.1757,71.332,52798.0
2018-12-13 15:20:00,77.57,77.62,77.54,77.56,80513.0,71.3136,71.3595,71.286,71.3044,80513.0
2018-12-13 15:30:00,77.54,77.64,77.52,77.58,40047.0,71.286,71.3779,71.2676,71.3228,40047.0
2018-12-13 15:40:00,77.58,77.75,77.57,77.66,90485.0,71.3228,71.4791,71.3136,71.3963,90485.0
2018-12-13 15:50:00,77.67,77.73,77.58,77.6,225758.0,71.4055,71.4607,71.3228,71.3412,225758.0
2018-12-14 09:30:00,77.06,77.13,76.81,77.06,37411.0,70.8447,70.9091,70.6149,70.8447,37411.0
2018-12-14 09:40:00,77.08,77.25,77.0,77.04,26032.0,70.8631,71.0194,70.7896,70.8263,26032.0
2018-12-14 09:50:00,77.07,77.39,77.01,77.39,17087.0,70.8539,71.1481,70.7987,71.1481,17087.0
2018-12-14 10:00:00,77.39,77.64,77.35,77.58,41266.0,71.1481,71.3779,71.1113,71.3228,41266.0
2018-12-14 10:10:00,77.57,77.61,77.47,77.5,21139.0,71.3136,71.3504,71.2216,71.2492,21139.0
2018-12-14 10:20:00,77.49,77.56,77.37,77.42,41189.0,71.24,71.3044,71.1297,71.1757,41189.0
2018-12-14 10:30:00,77.41,77.6,77.34,77.59,54445.0,71.1665,71.3412,71.1021,71.332,54445.0
2018-12-14 10:40:00,77.59,77.67,77.5,77.66,61437.0,71.332,71.4055,71.2492,71.3963,61437.0
2018-12-14 10:50:00,77.65,77.83,77.53,77.53,70452.0,71.3871,71.5526,71.2768,71.2768,70452.0
2018-12-14 11:00:00,77.53,77.66,77.47,77.57,34685.0,71.2768,71.3963,71.2216,71.3136,34685.0
2018-12-14 11:10:00,77.57,77.57,77.35,77.4,29975.0,71.3136,71.3136,71.1113,71.1573,29975.0
2018-12-14 11:20:00,77.41,77.46,77.1,77.1,19038.0,71.1665,71.2125,70.8815,70.8815,19038.0
2018-12-14 11:30:00,77.11,77.26,77.11,77.17,15970.0,70.8907,71.0286,70.8907,70.9458,15970.0
2018-12-14 11:40:00,77.19,77.21,76.96,76.97,17372.0,70.9642,70.9826,70.7528,70.762,17372.0
2018-12-14 11:50:00,76.95,76.99,76.78,76.84,31478.0,70.7436,70.7804,70.5873,70.6425,31478.0
2018-12-14 12:00:00,76.89,77.03,76.87,76.96,19384.0,70.6884,70.8171,70.67,70.7528,19384.0
2018-12-14 12:10:00,76.95,77.07,76.89,77.04,13943.0,70.7436,70.8539,70.6884,70.8263,13943.0
2018-12-14 12:20:00,77.06,77.12,77.01,77.09,12427.0,70.8447,70.8999,70.7987,70.8723,12427.0
2018-12-14 12:30:00,77.12,77.25,77.1,77.12,13497.0,70.8999,71.0194,70.8815,70.8999,13497.0
2018-12-14 12:40:00,77.1,77.14,77.05,77.14,19490.0,70.8815,70.9183,70.8355,70.9183,19490.0
2018-12-14 12:50:00,77.14,77.21,77.1,77.1,25515.0,70.9183,70.9826,70.8815,70.8815,25515.0
2018-12-14 13:00:00,77.08,77.15,76.95,77.11,10634.0,70.8631,70.9275,70.7436,70.8907,10634.0
2018-12-14 13:10:00,77.12,77.16,77.06,77.07,15192.0,70.8999,70.9367,70.8447,70.8539,15192.0
2018-12-14 13:20:00,77.07,77.13,77.01,77.1,11398.0,70.8539,70.9091,70.7987,70.8815,11398.0
2018-12-14 13:30:00,77.1,77.12,76.9,76.93,15426.0,70.8815,70.8999,70.6976,70.7252,15426.0
2018-12-14 13:40:00,76.94,77.02,76.92,76.98,12620.0,70.7344,70.8079,70.716,70.7712,12620.0
2018-12-14 13:50:00,76.98,77.02,76.92,76.92,9762.0,70.7712,70.8079,70.716,70.716,9762.0
2018-12-14 14:00:00,76.93,77.07,76.9,77.07,39483.0,70.7252,70.8539,70.6976,70.8539,39483.0
2018-12-14 14:10:00,77.08,77.11,77.0,77.1,25160.0,70.8631,70.8907,70.7896,70.8815,25160.0
2018-12-14 14:20:00,77.12,77.26,77.12,77.21,17364.0,70.8999,71.0286,70.8999,70.9826,17364.0
2018-12-14 14:30:00,77.21,77.21,76.98,76.98,19512.0,70.9826,70.9826,70.7712,70.7712,19512.0
2018-12-14 14:40:00,76.97,77.04,76.93,76.95,14998.0,70.762,70.8263,70.7252,70.7436,14998.0
2018-12-14 14:50:00,76.95,77.11,76.84,77.03,32354.0,70.7436,70.8907,70.6425,70.8171,32354.0
2018-12-14 15:00:00,77.02,77.12,76.96,76.98,32001.0,70.8079,70.8999,70.7528,70.7712,32001.0
2018-12-14 15:10:00,77.0,77.22,77.0,77.11,19434.0,70.7896,70.9918,70.7896,70.8907,19434.0
2018-12-14 15:20:00,77.1,77.1,76.91,76.91,25933.0,70.8815,70.8815,70.7068,70.7068,25933.0
2018-12-14 15:30:00,76.91,76.95,76.84,76.92,35930.0,70.7068,70.7436,70.6425,70.716,35930.0
2018-12-14 15:40:00,76.91,77.0,76.71,76.96,114702.0,70.7068,70.7896,70.5229,70.7528,114702.0
2018-12-14 15:50:00,76.98,77.23,76.95,77.09,189553.0,70.7712,71.001,70.7436,70.8723,189553.0
2018-12-17 09:30:00,76.92,76.96,76.4,76.54,66673.0,70.716,70.7528,70.2379,70.3667,66673.0
2018-12-17 09:40:00,76.57,76.61,76.13,76.55,34989.0,70.3942,70.431,69.9897,70.3758,34989.0
2018-12-17 09:50:00,76.54,76.91,76.47,76.91,29842.0,70.3667,70.7068,70.3023,70.7068,29842.0
2018-12-17 10:00:00,76.93,76.98,76.76,76.79,24500.0,70.7252,70.7712,70.5689,70.5965,24500.0
2018-12-17 10:10:00,76.81,76.99,76.74,76.86,30381.0,70.6149,70.7804,70.5505,70.6608,30381.0
2018-12-17 10:20:00,76.87,76.93,76.63,76.63,67988.0,70.67,70.7252,70.4494,70.4494,67988.0
2018-12-17 10:30:00,76.64,76.73,76.41,76.46,53505.0,70.4586,70.5413,70.2471,70.2931,53505.0
2018-12-17 10:40:00,76.45,76.82,76.44,76.66,43992.0,70.2839,70.6241,70.2747,70.477,43992.0
2018-12-17 10:50:00,76.66,76.93,76.61,76.93,33331.0,70.477,70.7252,70.431,70.7252,33331.0
2018-12-17 11:00:00,76.95,77.25,76.9,77.24,52266.0,70.7436,71.0194,70.6976,71.0102,52266.0
2018-12-17 11:10:00,77.25,77.38,77.17,77.26,52711.0,71.0194,71.1389,70.9458,71.0286,52711.0
2018-12-17 11:20:00,77.26,77.34,77.23,77.25,39668.0,71.0286,71.1021,71.001,71.0194,39668.0
2018-12-17 11:30:00,77.26,77.29,77.08,77.18,41484.0,71.0286,71.0562,70.8631,70.955,41484.0
2018-12-17 11:40:00,77.16,77.26,77.1,77.26,34076.0,70.9367,71.0286,70.8815,71.0286,34076.0
2018-12-17 11:50:00,77.3,77.37,77.25,77.36,23291.0,71.0654,71.1297,71.0194,71.1205,23291.0
2018-12-17 12:00:00,77.34,77.35,77.25,77.27,33562.0,71.1021,71.1113,71.0194,71.0378,33562.0
2018-12-17 12:10:00,77.26,77.28,77.11,77.2,34241.0,71.0286,71.047,70.8907,70.9734,34241.0
2018-12-17 12:20:00,77.22,77.33,77.22,77.31,16991.0,70.9918,71.0929,70.9918,71.0746,16991.0
2018-12-17 12:30:00,77.29,77.29,77.03,77.03,33904.0,71.0562,71.0562,70.8171,70.8171,33904.0
2018-12-17 12:40:00,77.02,77.08,76.97,77.08,27640.0,70.8079,70.8631,70.762,70.8631,27640.0
2018-12-17 12:50:00,77.07,77.1,76.84,76.9,21179.0,70.8539,70.8815,70.6425,70.6976,21179.0
2018-12-17 13:00:00,76.9,77.02,76.88,76.98,22523.0,70.6976,70.8079,70.6792,70.7712,22523.0
2018-12-17 13:10:00,77.01,77.11,76.99,77.0,23255.0,70.7987,70.8907,70.7804,70.7896,23255.0
2018-12-17 13:20:00,76.96,77.09,76.88,76.95,33240.0,70.7528,70.8723,70.6792,70.7436,33240.0
2018-12-17 13:30:00,76.94,77.02,76.63,76.68,30547.0,70.7344,70.8079,70.4494,70.4954,30547.0
2018-12-17 13:40:00,76.67,76.84,76.64,76.73,25332.0,70.4862,70.6425,70.4586,70.5413,25332.0
2018-12-17 13:50:00,76.75,76.83,76.7,76.71,20532.0,70.5597,70.6333,70.5138,70.5229,20532.0
2018-12-17 14:00:00,76.7,76.73,76.54,76.65,22940.0,70.5138,70.5413,70.3667,70.4678,22940.0
2018-12-17 14:10:00,76.64,76.75,76.62,76.74,24019.0,70.4586,70.5597,70.4402,70.5505,24019.0
2018-12-17 14:20:00,76.73,76.87,76.63,76.67,29024.0,70.5413,70.67,70.4494,70.4862,29024.0
2018-12-17 14:30:00,76.65,76.72,76.62,76.67,22568.0,70.4678,70.5321,70.4402,70.4862,22568.0
2018-12-17 14:40:00,76.67,76.89,76.66,76.75,33181.0,70.4862,70.6884,70.477,70.5597,33181.0
2018-12-17 14:50:00,76.75,76.77,76.52,76.58,28337.0,70.5597,70.5781,70.3483,70.4034,28337.0
2018-12-17 15:00:00,76.59,76.69,76.46,76.46,39053.0,70.4126,70.5046,70.2931,70.2931,39053.0
2018-12-17 15:10:00,76.44,76.73,76.44,76.56,45424.0,70.2747,70.5413,70.2747,70.385,45424.0
2018-12-17 15:20:00,76.55,76.59,76.35,76.41,45474.0,70.3758,70.4126,70.192,70.2471,45474.0
2018-12-17 15:30:00,76.42,76.43,76.24,76.35,110812.0,70.2563,70.2655,70.0909,70.192,110812.0
2018-12-17 15:40:00,76.35,76.47,76.17,76.3,117177.0,70.192,70.3023,70.0265,70.146,117177.0
2018-12-17 15:50:00,76.3,76.52,76.28,76.42,267946.0,70.146,70.3483,70.1276,70.2563,267946.0
2018-12-18 09:30:00,76.84,76.98,76.43,76.44,48006.0,70.6425,70.7712,70.2655,70.2747,48006.0
2018-12-18 09:40:00,76.45,76.74,76.41,76.72,28581.0,70.2839,70.5505,70.2471,70.5321,28581.0
2018-12-18 09:50:00,76.74,76.86,76.6,76.67,61031.0,70.5505,70.6608,70.4218,70.4862,61031.0
2018-12-18 10:00:00,76.68,76.68,76.45,76.52,38633.0,70.4954,70.4954,70.2839,70.3483,38633.0
2018-12-18 10:10:00,76.54,76.56,76.39,76.48,43141.0,70.3667,70.385,70.2288,70.3115,43141.0
2018-12-18 10:20:00,76.52,76.54,76.33,76.48,34381.0,70.3483,70.3667,70.1736,70.3115,34381.0
2018-12-18 10:30:00,76.51,76.56,76.4,76.56,25708.0,70.3391,70.385,70.2379,70.385,25708.0
2018-12-18 10:40:00,76.55,76.56,76.21,76.4,28002.0,70.3758,70.385,70.0633,70.2379,28002.0
2018-12-18 10:50:00,76.39,76.5,76.37,76.4,27829.0,70.2288,70.3299,70.2104,70.2379,27829.0
2018-12-18 11:00:00,76.41,76.51,76.38,76.4,23191.0,70.2471,70.3391,70.2196,70.2379,23191.0
2018-12-18 11:10:00,76.37,76.47,76.32,76.39,35667.0,70.2104,70.3023,70.1644,70.2288,35667.0
2018-12-18 11:20:00,76.38,76.38,76.18,76.28,33630.0,70.2196,70.2196,70.0357,70.1276,33630.0
2018-12-18 11:30:00,76.28,76.5,76.28,76.47,31745.0,70.1276,70.3299,70.1276,70.3023,31745.0
2018-12-18 11:40:00,76.47,76.48,76.28,76.38,19683.0,70.3023,70.3115,70.1276,70.2196,19683.0
2018-12-18 11:50:00,76.39,76.44,76.25,76.28,13246.0,70.2288,70.2747,70.1,70.1276,13246.0
2018-12-18 12:00:00,76.3,76.49,76.3,76.44,24313.0,70.146,70.3207,70.146,70.2747,24313.0
2018-12-18 12:10:00,76.44,76.52,76.42,76.52,21613.0,70.2747,70.3483,70.2563,70.3483,21613.0
2018-12-18 12:20:00,76.53,76.59,76.36,76.41,42958.0,70.3575,70.4126,70.2012,70.2471,42958.0
2018-12-18 12:30:00,76.42,76.43,76.25,76.33,16467.0,70.2563,70.2655,70.1,70.1736,16467.0
2018-12-18 12:40:00,76.33,76.5,76.33,76.48,14189.0,70.1736,70.3299,70.1736,70.3115,14189.0
2018-12-18 12:50:00,76.47,76.61,76.44,76.56,16470.0,70.3023,70.431,70.2747,70.385,16470.0
2018-12-18 13:00:00,76.56,76.62,76.5,76.6,15234.0,70.385,70.4402,70.3299,70.4218,15234.0
2018-12-18 13:10:00,76.62,76.64,76.41,76.41,17954.0,70.4402,70.4586,70.2471,70.2471,17954.0
2018-12-18 13:20:00,76.4,76.43,75.97,75.99,58571.0,70.2379,70.2655,69.8426,69.861,58571.0
2018-12-18 13:30:00,76.0,76.0,75.64,75.76,76563.0,69.8702,69.8702,69.5392,69.6496,76563.0
2018-12-18 13:40:00,75.74,76.09,75.74,76.09,24562.0,69.6312,69.953,69.6312,69.953,24562.0
2018-12-18 13:50:00,76.09,76.1,75.67,75.74,39099.0,69.953,69.9621,69.5668,69.6312,39099.0
2018-12-18 14:00:00,75.74,75.8,75.61,75.7,70288.0,69.6312,69.6863,69.5117,69.5944,70288.0
2018-12-18 14:10:00,75.7,75.71,75.41,75.49,75505.0,69.5944,69.6036,69.3278,69.4013,75505.0
2018-12-18 14:20:00,75.48,75.49,75.3,75.35,68782.0,69.3922,69.4013,69.2267,69.2726,68782.0
2018-12-18 14:30:00,75.36,75.37,75.06,75.21,64088.0,69.2818,69.291,69.006,69.1439,64088.0
2018-12-18 14:40:00,75.22,75.26,74.69,74.94,61906.0,69.1531,69.1899,68.6659,68.8957,61906.0
2018-12-18 14:50:00,74.92,75.06,74.71,74.72,54639.0,68.8773,69.006,68.6843,68.6934,54639.0
2018-12-18 15:00:00,74.73,74.93,74.65,74.76,80945.0,68.7026,68.8865,68.6291,68.7302,80945.0
2018-12-18 15:10:00,74.75,75.05,74.74,74.99,76541.0,68.721,68.9968,68.7118,68.9417,76541.0
2018-12-18 15:20:00,75.0,75.01,74.71,74.77,65413.0,68.9509,68.9601,68.6843,68.7394,65413.0
2018-12-18 15:30:00,74.78,75.06,74.78,74.98,91264.0,68.7486,69.006,68.7486,68.9325,91264.0
2018-12-18 15:40:00,74.98,75.47,74.94,75.42,126358.0,68.9325,69.383,68.8957,69.337,126358.0
2018-12-18 15:50:00,75.42,75.43,75.0,75.01,258612.0,69.337,69.3462,68.9509,68.9601,258612.0
2018-12-19 09:30:00,75.17,75.56,74.97,75.35,42788.0,69.1072,69.4657,68.9233,69.2726,42788.0
2018-12-19 09:40:00,75.36,75.87,75.36,75.49,67548.0,69.2818,69.7507,69.2818,69.4013,67548.0
2018-12-19 09:50:00,75.49,75.87,75.47,75.75,70453.0,69.4013,69.7507,69.383,69.6404,70453.0
2018-12-19 10:00:00,75.74,76.01,75.69,75.82,46211.0,69.6312,69.8794,69.5852,69.7047,46211.0
2018-12-19 10:10:00,75.81,76.06,75.79,75.89,81060.0,69.6955,69.9254,69.6771,69.7691,81060.0
2018-12-19 10:20:00,75.9,76.1,75.85,76.05,22759.0,69.7783,69.9621,69.7323,69.9162,22759.0
2018-12-19 10:30:00,76.09,76.17,76.06,76.14,61002.0,69.953,70.0265,69.9254,69.9989,61002.0
2018-12-19 10:40:00,76.16,76.23,76.08,76.09,75565.0,70.0173,70.0817,69.9438,69.953,75565.0
2018-12-19 10:50:00,76.1,76.27,76.08,76.21,80616.0,69.9621,70.1184,69.9438,70.0633,80616.0
2018-12-19 11:00:00,76.23,76.24,75.96,75.96,31883.0,70.0817,70.0909,69.8334,69.8334,31883.0
2018-12-19 11:10:00,76.0,76.05,75.83,75.9,39279.0,69.8702,69.9162,69.7139,69.7783,39279.0
2018-12-19 11:20:00,75.88,76.03,75.86,75.94,52843.0,69.7599,69.8978,69.7415,69.815,52843.0
2018-12-19 11:30:00,75.93,75.95,75.73,75.77,14930.0,69.8059,69.8242,69.622,69.6588,14930.0
2018-12-19 11:40:00,75.79,75.84,75.7,75.73,19266.0,69.6771,69.7231,69.5944,69.622,19266.0
2018-12-19 11:50:00,75.75,75.91,75.75,75.9,24688.0,69.6404,69.7875,69.6404,69.7783,24688.0
2018-12-19 12:00:00,75.89,76.08,75.85,76.06,25228.0,69.7691,69.9438,69.7323,69.9254,25228.0
2018-12-19 12:10:00,76.06,76.07,75.95,76.02,29184.0,69.9254,69.9346,69.8242,69.8886,29184.0
2018-12-19 12:20:00,76.01,76.12,75.96,76.09,33161.0,69.8794,69.9805,69.8334,69.953,33161.0
2018-12-19 12:30:00,76.09,76.11,76.03,76.1,17074.0,69.953,69.9713,69.8978,69.9621,17074.0
2018-12-19 12:40:00,76.09,76.1,76.03,76.07,19752.0,69.953,69.9621,69.8978,69.9346,19752.0
2018-12-19 12:50:00,76.05,76.21,76.05,76.13,20569.0,69.9162,70.0633,69.9162,69.9897,20569.0
2018-12-19 13:00:00,76.13,76.24,76.11,76.16,21265.0,69.9897,70.0909,69.9713,70.0173,21265.0
2018-12-19 13:10:00,76.15,76.31,76.14,76.29,35977.0,70.0081,70.1552,69.9989,70.1368,35977.0
2018-12-19 13:20:00,76.27,76.31,76.04,76.15,19972.0,70.1184,70.1552,69.907,70.0081,19972.0
2018-12-19 13:30:00,76.16,76.23,76.03,76.05,27230.0,70.0173,70.0817,69.8978,69.9162,27230.0
2018-12-19 13:40:00,76.06,76.15,76.05,76.13,22699.0,69.9254,70.0081,69.9162,69.9897,22699.0
2018-12-19 13:50:00,76.12,76.44,76.06,76.43,34872.0,69.9805,70.2747,69.9254,70.2655,34872.0
2018-12-19 14:00:00,76.47,76.47,75.41,75.67,90727.0,70.3023,70.3023,69.3278,69.5668,90727.0
2018-12-19 14:10:00,75.72,75.89,75.31,75.85,61347.0,69.6128,69.7691,69.2359,69.7323,61347.0
2018-12-19 14:20:00,75.84,76.07,75.74,75.96,49214.0,69.7231,69.9346,69.6312,69.8334,49214.0
2018-12-19 14:30:00,75.96,76.18,75.82,76.02,56370.0,69.8334,70.0357,69.7047,69.8886,56370.0
2018-12-19 14:40:00,76.0,76.0,75.3,75.6,81205.0,69.8702,69.8702,69.2267,69.5025,81205.0
2018-12-19 14:50:00,75.59,75.61,74.92,75.16,51120.0,69.4933,69.5117,68.8773,69.098,51120.0
2018-12-19 15:00:00,75.13,75.13,74.53,74.76,99815.0,69.0704,69.0704,68.5188,68.7302,99815.0
2018-12-19 15:10:00,74.85,75.14,74.6,74.91,125500.0,68.813,69.0796,68.5831,68.8681,125500.0
2018-12-19 15:20:00,74.91,75.36,74.73,74.91,156188.0,68.8681,69.2818,68.7026,68.8681,156188.0
2018-12-19 15:30:00,74.93,75.17,74.84,75.01,67264.0,68.8865,69.1072,68.8038,68.9601,67264.0
2018-12-19 15:40:00,74.97,75.36,74.78,75.31,111536.0,68.9233,69.2818,68.7486,69.2359,111536.0
2018-12-19 15:50:00,75.31,75.32,75.04,75.07,320498.0,69.2359,69.2451,68.9876,69.0152,320498.0
2018-12-20 09:30:00,74.69,74.83,73.54,74.05,252339.0,68.6659,68.7946,67.6086,68.0775,252339.0
2018-12-20 09:40:00,74.05,74.13,73.86,73.9,100343.0,68.0775,68.151,67.9028,67.9396,100343.0
2018-12-20 09:50:00,73.89,74.3,73.84,74.27,59990.0,67.9304,68.3073,67.8844,68.2797,59990.0
2018-12-20 10:00:00,74.27,74.73,74.22,74.67,40166.0,68.2797,68.7026,68.2338,68.6475,40166.0
2018-12-20 10:10:00,74.65,74.83,74.62,74.67,49897.0,68.6291,68.7946,68.6015,68.6475,49897.0
2018-12-20 10:20:00,74.66,74.68,74.4,74.55,94132.0,68.6383,68.6567,68.3993,68.5372,94132.0
2018-12-20 10:30:00,74.51,74.92,74.5,74.81,37606.0,68.5004,68.8773,68.4912,68.7762,37606.0
2018-12-20 10:40:00,74.77,74.85,74.56,74.56,30606.0,68.7394,68.813,68.5464,68.5464,30606.0
2018-12-20 10:50:00,74.5,74.7,74.45,74.62,38270.0,68.4912,68.6751,68.4452,68.6015,38270.0
2018-12-20 11:00:00,74.64,74.66,74.38,74.46,40939.0,68.6199,68.6383,68.3809,68.4544,40939.0
2018-12-20 11:10:00,74.47,74.55,74.36,74.52,41367.0,68.4636,68.5372,68.3625,68.5096,41367.0
2018-12-20 11:20:00,74.52,74.56,74.35,74.44,23911.0,68.5096,68.5464,68.3533,68.436,23911.0
2018-12-20 11:30:00,74.4,74.54,74.31,74.35,28786.0,68.3993,68.528,68.3165,68.3533,28786.0
2018-12-20 11:40:00,74.35,74.41,74.12,74.18,34801.0,68.3533,68.4085,68.1418,68.197,34801.0
2018-12-20 11:50:00,74.2,74.49,73.99,74.11,68061.0,68.2154,68.482,68.0223,68.1326,68061.0
2018-12-20 12:00:00,74.16,74.3,74.07,74.18,37069.0,68.1786,68.3073,68.0959,68.197,37069.0
2018-12-20 12:10:00,74.19,74.33,74.06,74.33,29463.0,68.2062,68.3349,68.0867,68.3349,29463.0
2018-12-20 12:20:00,74.34,74.66,74.3,74.65,32007.0,68.3441,68.6383,68.3073,68.6291,32007.0
2018-12-20 12:30:00,74.66,74.86,74.63,74.82,78857.0,68.6383,68.8222,68.6107,68.7854,78857.0
2018-12-20 12:40:00,74.81,74.89,74.68,74.81,49021.0,68.7762,68.8497,68.6567,68.7762,49021.0
2018-12-20 12:50:00,74.79,74.83,74.6,74.72,42569.0,68.7578,68.7946,68.5831,68.6934,42569.0
2018-12-20 13:00:00,74.73,74.74,74.3,74.31,31181.0,68.7026,68.7118,68.3073,68.3165,31181.0
2018-12-20 13:10:00,74.27,74.43,74.27,74.32,15107.0,68.2797,68.4268,68.2797,68.3257,15107.0
2018-12-20 13:20:00,74.3,74.41,74.19,74.35,35060.0,68.3073,68.4085,68.2062,68.3533,35060.0
2018-12-20 13:30:00,74.31,74.35,74.15,74.25,26195.0,68.3165,68.3533,68.1694,68.2614,26195.0
2018-12-20 13:40:00,74.24,74.29,74.04,74.29,44800.0,68.2522,68.2981,68.0683,68.2981,44800.0
2018-12-20 13:50:00,74.24,74.26,73.99,74.01,20362.0,68.2522,68.2705,68.0223,68.0407,20362.0
2018-12-20 14:00:00,74.03,74.11,73.67,73.72,36125.0,68.0591,68.1326,67.7281,67.7741,36125.0
2018-12-20 14:10:00,73.71,73.71,73.42,73.45,41246.0,67.7649,67.7649,67.4983,67.5259,41246.0
2018-12-20 14:20:00,73.47,73.87,73.43,73.86,71699.0,67.5443,67.912,67.5075,67.9028,71699.0
2018-12-20 14:30:00,73.84,73.96,73.72,73.78,71074.0,67.8844,67.9947,67.7741,67.8293,71074.0
2018-12-20 14:40:00,73.75,74.39,73.74,74.35,92143.0,67.8017,68.3901,67.7925,68.3533,92143.0
2018-12-20 14:50:00,74.31,74.33,73.85,73.96,59467.0,68.3165,68.3349,67.8936,67.9947,59467.0
2018-12-20 15:00:00,73.95,73.97,73.61,73.88,45349.0,67.9856,68.0039,67.673,67.9212,45349.0
2018-12-20 15:10:00,73.86,73.96,73.75,73.76,54520.0,67.9028,67.9947,67.8017,67.8109,54520.0
2018-12-20 15:20:00,73.75,74.07,73.72,73.81,69341.0,67.8017,68.0959,67.7741,67.8568,69341.0
2018-12-20 15:30:00,73.81,73.89,73.74,73.77,111785.0,67.8568,67.9304,67.7925,67.8201,111785.0
2018-12-20 15:40:00,73.76,73.83,73.3,73.35,200355.0,67.8109,67.8752,67.388,67.4339,200355.0
2018-12-20 15:50:00,73.35,73.62,73.12,73.57,295812.0,67.4339,67.6822,67.2225,67.6362,295812.0
2018-12-21 09:30:00,73.24,74.25,73.22,74.04,879277.0,67.3328,68.2614,67.3144,68.0683,879277.0
2018-12-21 09:40:00,74.06,74.07,73.75,73.86,36972.0,68.0867,68.0959,67.8017,67.9028,36972.0
2018-12-21 09:50:00,73.88,74.02,73.74,73.93,25184.0,67.9212,68.0499,67.7925,67.9672,25184.0
2018-12-21 10:00:00,73.95,74.15,73.86,74.11,38493.0,67.9856,68.1694,67.9028,68.1326,38493.0
2018-12-21 10:10:00,74.08,74.7,74.07,74.68,114561.0,68.1051,68.6751,68.0959,68.6567,114561.0
2018-12-21 10:20:00,74.68,74.86,74.52,74.57,42513.0,68.6567,68.8222,68.5096,68.5555,42513.0
2018-12-21 10:30:00,74.59,74.62,74.16,74.16,27879.0,68.5739,68.6015,68.1786,68.1786,27879.0
2018-12-21 10:40:00,74.14,74.45,74.1,74.36,38562.0,68.1602,68.4452,68.1235,68.3625,38562.0
2018-12-21 10:50:00,74.37,74.42,73.93,73.95,27898.0,68.3717,68.4176,67.9672,67.9856,27898.0
2018-12-21 11:00:00,73.97,73.99,73.54,73.54,33818.0,68.0039,68.0223,67.6086,67.6086,33818.0
2018-12-21 11:10:00,73.55,73.77,73.54,73.73,31127.0,67.6178,67.8201,67.6086,67.7833,31127.0
2018-12-21 11:20:00,73.73,74.07,73.71,74.07,22646.0,67.7833,68.0959,67.7649,68.0959,22646.0
2018-12-21 11:30:00,74.06,74.13,73.99,73.99,22599.0,68.0867,68.151,68.0223,68.0223,22599.0
2018-12-21 11:40:00,73.99,74.04,73.74,73.74,20483.0,68.0223,68.0683,67.7925,67.7925,20483.0
2018-12-21 11:50:00,73.77,73.97,73.69,73.71,17238.0,67.8201,68.0039,67.7465,67.7649,17238.0
2018-12-21 12:00:00,73.74,73.88,73.66,73.71,30157.0,67.7925,67.9212,67.7189,67.7649,30157.0
2018-12-21 12:10:00,73.73,73.73,73.6,73.65,29511.0,67.7833,67.7833,67.6638,67.7097,29511.0
2018-12-21 12:20:00,73.64,73.85,73.56,73.58,32209.0,67.7006,67.8936,67.627,67.6454,32209.0
2018-12-21 12:30:00,73.56,73.6,73.36,73.56,84805.0,67.627,67.6638,67.4431,67.627,84805.0
2018-12-21 12:40:00,73.57,73.73,73.48,73.53,56543.0,67.6362,67.7833,67.5535,67.5994,56543.0
2018-12-21 12:50:00,73.56,73.57,72.9,73.06,110100.0,67.627,67.6362,67.0202,67.1673,110100.0
2018-12-21 13:00:00,73.1,73.25,72.95,73.08,94165.0,67.2041,67.342,67.0662,67.1857,94165.0
2018-12-21 13:10:00,73.08,73.28,73.0,73.18,58195.0,67.1857,67.3696,67.1122,67.2777,58195.0
2018-12-21 13:20:00,73.2,73.45,73.16,73.38,21494.0,67.296,67.5259,67.2593,67.4615,21494.0
2018-12-21 13:30:00,73.38,73.6,73.36,73.58,26769.0,67.4615,67.6638,67.4431,67.6454,26769.0
2018-12-21 13:40:00,73.61,73.67,73.46,73.47,29679.0,67.673,67.7281,67.5351,67.5443,29679.0
2018-12-21 13:50:00,73.47,73.53,73.23,73.27,33148.0,67.5443,67.5994,67.3236,67.3604,33148.0
2018-12-21 14:00:00,73.26,73.32,73.12,73.24,25408.0,67.3512,67.4064,67.2225,67.3328,25408.0
2018-12-21 14:10:00,73.23,73.31,73.06,73.31,33771.0,67.3236,67.3972,67.1673,67.3972,33771.0
2018-12-21 14:20:00,73.34,73.5,73.22,73.28,53640.0,67.4248,67.5718,67.3144,67.3696,53640.0
2018-12-21 14:30:00,73.24,73.27,73.15,73.23,22631.0,67.3328,67.3604,67.2501,67.3236,22631.0
2018-12-21 14:40:00,73.21,73.24,73.03,73.15,51354.0,67.3052,67.3328,67.1398,67.2501,51354.0
2018-12-21 14:50:00,73.17,73.41,73.06,73.21,31884.0,67.2685,67.4891,67.1673,67.3052,31884.0
2018-12-21 15:00:00,73.22,73.32,73.17,73.21,21845.0,67.3144,67.4064,67.2685,67.3052,21845.0
2018-12-21 15:10:00,73.2,73.2,72.84,72.88,109341.0,67.296,67.296,66.9651,67.0019,109341.0
2018-12-21 15:20:00,72.87,73.05,72.72,72.72,64763.0,66.9927,67.1581,66.8548,66.8548,64763.0
2018-12-21 15:30:00,72.72,72.9,72.52,72.52,69569.0,66.8548,67.0202,66.6709,66.6709,69569.0
2018-12-21 15:40:00,72.53,72.9,72.46,72.74,137086.0,66.6801,67.0202,66.6157,66.8731,137086.0
2018-12-21 15:50:00,72.74,72.98,72.64,72.84,507784.0,66.8731,67.0938,66.7812,66.9651,507784.0
2018-12-24 09:30:00,72.15,72.56,71.9,72.29,78166.0,66.3307,66.7077,66.1009,66.4594,78166.0
2018-12-24 09:40:00,72.4,72.4,71.69,71.79,35158.0,66.5606,66.5606,65.9078,65.9998,35158.0
2018-12-24 09:50:00,71.76,71.9,71.52,71.75,34974.0,65.9722,66.1009,65.7515,65.963,34974.0
2018-12-24 10:00:00,71.77,71.8,71.21,71.33,47805.0,65.9814,66.009,65.4665,65.5769,47805.0
2018-12-24 10:10:00,71.34,71.81,71.31,71.64,42710.0,65.5861,66.0182,65.5585,65.8619,42710.0
2018-12-24 10:20:00,71.61,71.83,71.51,71.69,29337.0,65.8343,66.0365,65.7424,65.9078,29337.0
2018-12-24 10:30:00,71.7,72.12,71.7,72.05,46641.0,65.917,66.3032,65.917,66.2388,46641.0
2018-12-24 10:40:00,72.06,72.38,72.04,72.31,40609.0,66.248,66.5422,66.2296,66.4778,40609.0
2018-12-24 10:50:00,72.28,72.3,71.87,71.95,40550.0,66.4502,66.4686,66.0733,66.1469,40550.0
2018-12-24 11:00:00,71.98,72.11,71.53,71.66,51582.0,66.1744,66.294,65.7607,65.8803,51582.0
2018-12-24 11:10:00,71.63,71.81,71.55,71.66,39356.0,65.8527,66.0182,65.7791,65.8803,39356.0
2018-12-24 11:20:00,71.64,71.69,71.37,71.42,30952.0,65.8619,65.9078,65.6136,65.6596,30952.0
2018-12-24 11:30:00,71.43,71.64,71.4,71.58,25920.0,65.6688,65.8619,65.6412,65.8067,25920.0
2018-12-24 11:40:00,71.58,71.74,71.16,71.16,45432.0,65.8067,65.9538,65.4206,65.4206,45432.0
2018-12-24 11:50:00,71.19,71.4,71.07,71.2,38359.0,65.4482,65.6412,65.3378,65.4574,38359.0
2018-12-24 12:00:00,71.23,71.43,71.21,71.22,45020.0,65.4849,65.6688,65.4665,65.4757,45020.0
2018-12-24 12:10:00,71.21,71.36,71.15,71.25,52749.0,65.4665,65.6044,65.4114,65.5033,52749.0
2018-12-24 12:20:00,71.23,71.41,71.11,71.18,47427.0,65.4849,65.6504,65.3746,65.439,47427.0
2018-12-24 12:30:00,71.22,71.33,71.11,71.18,69357.0,65.4757,65.5769,65.3746,65.439,69357.0
2018-12-24 12:40:00,71.14,71.19,70.89,71.0,78773.0,65.4022,65.4482,65.1724,65.2735,78773.0
2018-12-24 12:50:00,71.0,71.03,70.63,70.68,160827.0,65.2735,65.3011,64.9333,64.9793,160827.0
2018-12-26 09:30:00,71.02,71.39,71.01,71.27,80632.0,65.2919,65.632,65.2827,65.5217,80632.0
2018-12-26 09:40:00,71.22,71.23,70.94,71.22,77865.0,65.4757,65.4849,65.2183,65.4757,77865.0
2018-12-26 09:50:00,71.24,71.25,70.51,70.53,70737.0,65.4941,65.5033,64.823,64.8414,70737.0
2018-12-26 10:00:00,70.52,70.81,70.44,70.81,63357.0,64.8322,65.0988,64.7587,65.0988,63357.0
2018-12-26 10:10:00,70.79,70.81,70.13,70.13,135593.0,65.0804,65.0988,64.4737,64.4737,135593.0
2018-12-26 10:20:00,70.17,70.57,70.17,70.4,35995.0,64.5104,64.8782,64.5104,64.7219,35995.0
2018-12-26 10:30:00,70.42,70.46,69.95,70.04,72280.0,64.7403,64.777,64.3082,64.3909,72280.0
2018-12-26 10:40:00,70.05,70.17,70.05,70.15,32869.0,64.4001,64.5104,64.4001,64.492,32869.0
2018-12-26 10:50:00,70.17,70.24,69.69,69.85,64437.0,64.5104,64.5748,64.0691,64.2162,64437.0
2018-12-26 11:00:00,69.84,70.11,69.74,69.92,81702.0,64.207,64.4553,64.1151,64.2806,81702.0
2018-12-26 11:10:00,69.95,70.18,69.92,70.09,78703.0,64.3082,64.5196,64.2806,64.4369,78703.0
2018-12-26 11:20:00,70.09,70.23,70.02,70.2,55771.0,64.4369,64.5656,64.3725,64.538,55771.0
2018-12-26 11:30:00,70.2,70.33,70.05,70.33,71405.0,64.538,64.6575,64.4001,64.6575,71405.0
2018-12-26 11:40:00,70.33,70.65,70.31,70.62,53340.0,64.6575,64.9517,64.6391,64.9241,53340.0
2018-12-26 11:50:00,70.6,70.94,70.55,70.89,31550.0,64.9057,65.2183,64.8598,65.1724,31550.0
2018-12-26 12:00:00,70.92,71.15,70.89,71.13,30046.0,65.1999,65.4114,65.1724,65.393,30046.0
2018-12-26 12:10:00,71.18,71.48,71.11,71.2,52283.0,65.439,65.7148,65.3746,65.4574,52283.0
2018-12-26 12:20:00,71.26,71.39,71.12,71.18,32229.0,65.5125,65.632,65.3838,65.439,32229.0
2018-12-26 12:30:00,71.23,71.43,71.16,71.37,18901.0,65.4849,65.6688,65.4206,65.6136,18901.0
2018-12-26 12:40:00,71.38,71.57,71.26,71.44,37161.0,65.6228,65.7975,65.5125,65.678,37161.0
2018-12-26 12:50:00,71.45,71.58,71.39,71.52,18182.0,65.6872,65.8067,65.632,65.7515,18182.0
2018-12-26 13:00:00,71.57,71.57,71.0,71.07,42774.0,65.7975,65.7975,65.2735,65.3378,42774.0
2018-12-26 13:10:00,71.09,71.11,70.86,70.86,27895.0,65.3562,65.3746,65.1448,65.1448,27895.0
2018-12-26 13:20:00,70.86,71.12,70.83,71.05,27674.0,65.1448,65.3838,65.1172,65.3195,27674.0
2018-12-26 13:30:00,71.1,71.33,71.09,71.33,24282.0,65.3654,65.5769,65.3562,65.5769,24282.0
2018-12-26 13:40:00,71.36,71.53,71.34,71.47,49527.0,65.6044,65.7607,65.5861,65.7056,49527.0
2018-12-26 13:50:00,71.48,71.85,71.48,71.83,41101.0,65.7148,66.0549,65.7148,66.0365,41101.0
2018-12-26 14:00:00,71.84,71.86,71.62,71.66,64236.0,66.0457,66.0641,65.8435,65.8803,64236.0
2018-12-26 14:10:00,71.68,71.86,71.52,71.54,49874.0,65.8986,66.0641,65.7515,65.7699,49874.0
2018-12-26 14:20:00,71.54,71.57,71.38,71.45,31344.0,65.7699,65.7975,65.6228,65.6872,31344.0
2018-12-26 14:30:00,71.46,71.72,71.46,71.71,32657.0,65.6964,65.9354,65.6964,65.9262,32657.0
2018-12-26 14:40:00,71.71,71.73,71.44,71.45,57663.0,65.9262,65.9446,65.678,65.6872,57663.0
2018-12-26 14:50:00,71.45,71.82,71.44,71.82,42221.0,65.6872,66.0273,65.678,66.0273,42221.0
2018-12-26 15:00:00,71.81,72.01,71.75,71.91,31652.0,66.0182,66.202,65.963,66.1101,31652.0
2018-12-26 15:10:00,71.91,72.15,71.91,72.06,40190.0,66.1101,66.3307,66.1101,66.248,40190.0
2018-12-26 15:20:00,72.07,72.34,72.06,72.33,55057.0,66.2572,66.5054,66.248,66.4962,55057.0
2018-12-26 15:30:00,72.32,72.65,72.3,72.64,62553.0,66.487,66.7904,66.4686,66.7812,62553.0
2018-12-26 15:40:00,72.62,73.01,72.56,72.77,91454.0,66.7628,67.1214,66.7077,66.9007,91454.0
2018-12-26 15:50:00,72.77,73.25,72.75,73.22,236698.0,66.9007,67.342,66.8823,67.3144,236698.0
2018-12-27 09:30:00,72.21,72.45,71.93,72.2,72620.0,66.3859,66.6065,66.1285,66.3767,72620.0
2018-12-27 09:40:00,72.2,72.28,71.7,71.79,48575.0,66.3767,66.4502,65.917,65.9998,48575.0
2018-12-27 09:50:00,71.81,72.11,71.55,72.11,33773.0,66.0182,66.294,65.7791,66.294,33773.0
2018-12-27 10:00:00,72.04,72.3,71.94,71.94,73038.0,66.2296,66.4686,66.1377,66.1377,73038.0
2018-12-27 10:10:00,71.97,72.24,71.94,71.98,29105.0,66.1653,66.4135,66.1377,66.1744,29105.0
2018-12-27 10:20:00,71.94,72.06,71.81,71.97,20277.0,66.1377,66.248,66.0182,66.1653,20277.0
2018-12-27 10:30:00,71.99,72.51,71.89,72.32,28574.0,66.1836,66.6617,66.0917,66.487,28574.0
2018-12-27 10:40:00,72.39,72.73,72.34,72.64,16001.0,66.5514,66.864,66.5054,66.7812,16001.0
2018-12-27 10:50:00,72.67,72.68,72.35,72.41,17665.0,66.8088,66.818,66.5146,66.5698,17665.0
2018-12-27 11:00:00,72.41,72.52,72.27,72.4,12857.0,66.5698,66.6709,66.4411,66.5606,12857.0
2018-12-27 11:10:00,72.38,72.48,72.24,72.45,21418.0,66.5422,66.6341,66.4135,66.6065,21418.0
2018-12-27 11:20:00,72.44,72.85,72.44,72.82,10268.0,66.5973,66.9743,66.5973,66.9467,10268.0
2018-12-27 11:30:00,72.8,72.97,72.65,72.72,28010.0,66.9283,67.0846,66.7904,66.8548,28010.0
2018-12-27 11:40:00,72.69,72.7,72.5,72.54,14432.0,66.8272,66.8364,66.6525,66.6893,14432.0
2018-12-27 11:50:00,72.57,72.91,72.56,72.84,11474.0,66.7169,67.0294,66.7077,66.9651,11474.0
2018-12-27 12:00:00,72.84,72.9,72.66,72.71,19699.0,66.9651,67.0202,66.7996,66.8456,19699.0
2018-12-27 12:10:00,72.76,73.02,72.7,73.0,9574.0,66.8915,67.1306,66.8364,67.1122,9574.0
2018-12-27 12:20:00,72.97,73.0,72.53,72.63,22395.0,67.0846,67.1122,66.6801,66.772,22395.0
2018-12-27 12:30:00,72.57,72.61,72.45,72.55,20453.0,66.7169,66.7536,66.6065,66.6985,20453.0
2018-12-27 12:40:00,72.58,72.59,72.36,72.49,14981.0,66.7261,66.7352,66.5238,66.6433,14981.0
2018-12-27 12:50:00,72.47,72.62,72.41,72.57,20026.0,66.6249,66.7628,66.5698,66.7169,20026.0
2018-12-27 13:00:00,72.55,72.63,72.5,72.56,14627.0,66.6985,66.772,66.6525,66.7077,14627.0
2018-12-27 13:10:00,72.6,72.61,72.45,72.46,10906.0,66.7444,66.7536,66.6065,66.6157,10906.0
2018-12-27 13:20:00,72.48,72.55,72.4,72.41,10535.0,66.6341,66.6985,66.5606,66.5698,10535.0
2018-12-27 13:30:00,72.41,72.42,72.31,72.31,12391.0,66.5698,66.579,66.4778,66.4778,12391.0
2018-12-27 13:40:00,72.28,72.35,72.07,72.07,15555.0,66.4502,66.5146,66.2572,66.2572,15555.0
2018-12-27 13:50:00,72.09,72.21,72.03,72.16,16326.0,66.2756,66.3859,66.2204,66.3399,16326.0
2018-12-27 14:00:00,72.14,72.23,71.99,71.99,26778.0,66.3215,66.4043,66.1836,66.1836,26778.0
2018-12-27 14:10:00,72.01,72.06,71.83,71.87,24973.0,66.202,66.248,66.0365,66.0733,24973.0
2018-12-27 14:20:00,71.86,71.98,71.82,71.96,16714.0,66.0641,66.1744,66.0273,66.1561,16714.0
2018-12-27 14:30:00,72.0,72.04,71.83,72.04,13153.0,66.1928,66.2296,66.0365,66.2296,13153.0
2018-12-27 14:40:00,72.05,72.43,72.05,72.28,22998.0,66.2388,66.5881,66.2388,66.4502,22998.0
2018-12-27 14:50:00,72.27,72.65,72.21,72.56,28947.0,66.4411,66.7904,66.3859,66.7077,28947.0
2018-12-27 15:00:00,72.64,72.65,72.36,72.55,25861.0,66.7812,66.7904,66.5238,66.6985,25861.0
2018-12-27 15:10:00,72.54,72.9,72.48,72.83,25802.0,66.6893,67.0202,66.6341,66.9559,25802.0
2018-12-27 15:20:00,72.83,73.34,72.82,73.28,39674.0,66.9559,67.4248,66.9467,67.3696,39674.0
2018-12-27 15:30:00,73.29,73.67,73.11,73.57,47596.0,67.3788,67.7281,67.2133,67.6362,47596.0
2018-12-27 15:40:00,73.58,74.09,73.55,73.87,109266.0,67.6454,68.1143,67.6178,67.912,109266.0
2018-12-27 15:50:00,73.87,74.25,73.55,74.25,229974.0,67.912,68.2614,67.6178,68.2614,229974.0
2018-12-28 09:30:00,74.45,74.66,74.14,74.34,48180.0,68.4452,68.6383,68.1602,68.3441,48180.0
2018-12-28 09:40:00,74.25,74.79,74.16,74.46,22231.0,68.2614,68.7578,68.1786,68.4544,22231.0
2018-12-28 09:50:00,74.54,74.62,74.28,74.49,26225.0,68.528,68.6015,68.2889,68.482,26225.0
2018-12-28 10:00:00,74.4,74.49,74.07,74.1,21635.0,68.3993,68.482,68.0959,68.1235,21635.0
2018-12-28 10:10:00,74.1,74.31,74.04,74.16,21157.0,68.1235,68.3165,68.0683,68.1786,21157.0
2018-12-28 10:20:00,74.12,74.26,73.93,73.94,26455.0,68.1418,68.2705,67.9672,67.9764,26455.0
2018-12-28 10:30:00,73.98,74.06,73.58,73.68,16836.0,68.0131,68.0867,67.6454,67.7373,16836.0
2018-12-28 10:40:00,73.67,74.01,73.67,73.92,25985.0,67.7281,68.0407,67.7281,67.958,25985.0
2018-12-28 10:50:00,73.91,74.17,73.88,74.1,24513.0,67.9488,68.1878,67.9212,68.1235,24513.0
2018-12-28 11:00:00,74.09,74.14,73.89,74.07,15425.0,68.1143,68.1602,67.9304,68.0959,15425.0
2018-12-28 11:10:00,74.03,74.35,74.02,74.14,17796.0,68.0591,68.3533,68.0499,68.1602,17796.0
2018-12-28 11:20:00,74.11,74.18,74.0,74.18,16648.0,68.1326,68.197,68.0315,68.197,16648.0
2018-12-28 11:30:00,74.19,74.53,74.16,74.49,19752.0,68.2062,68.5188,68.1786,68.482,19752.0
2018-12-28 11:40:00,74.45,74.53,74.36,74.42,15107.0,68.4452,68.5188,68.3625,68.4176,15107.0
2018-12-28 11:50:00,74.42,74.56,74.35,74.44,16347.0,68.4176,68.5464,68.3533,68.436,16347.0
2018-12-28 12:00:00,74.47,74.73,74.46,74.68,19552.0,68.4636,68.7026,68.4544,68.6567,19552.0
2018-12-28 12:10:00,74.69,74.69,74.44,74.5,23575.0,68.6659,68.6659,68.436,68.4912,23575.0
2018-12-28 12:20:00,74.5,74.75,74.5,74.67,37816.0,68.4912,68.721,68.4912,68.6475,37816.0
2018-12-28 12:30:00,74.67,74.78,74.67,74.76,17605.0,68.6475,68.7486,68.6475,68.7302,17605.0
2018-12-28 12:40:00,74.77,74.82,74.63,74.63,15840.0,68.7394,68.7854,68.6107,68.6107,15840.0
2018-12-28 12:50:00,74.65,74.72,74.41,74.46,14902.0,68.6291,68.6934,68.4085,68.4544,14902.0
2018-12-28 13:00:00,74.46,74.63,74.43,74.6,23723.0,68.4544,68.6107,68.4268,68.5831,23723.0
2018-12-28 13:10:00,74.6,74.71,74.5,74.5,9958.0,68.5831,68.6843,68.4912,68.4912,9958.0
2018-12-28 13:20:00,74.51,74.51,74.31,74.33,12910.0,68.5004,68.5004,68.3165,68.3349,12910.0
2018-12-28 13:30:00,74.32,74.45,74.24,74.4,11710.0,68.3257,68.4452,68.2522,68.3993,11710.0
2018-12-28 13:40:00,74.39,74.61,74.39,74.58,10729.0,68.3901,68.5923,68.3901,68.5647,10729.0
2018-12-28 13:50:00,74.57,74.72,74.54,74.62,8069.0,68.5555,68.6934,68.528,68.6015,8069.0
2018-12-28 14:00:00,74.62,74.88,74.62,74.84,17980.0,68.6015,68.8405,68.6015,68.8038,17980.0
2018-12-28 14:10:00,74.82,75.01,74.76,74.81,21345.0,68.7854,68.9601,68.7302,68.7762,21345.0
2018-12-28 14:20:00,74.8,74.88,74.68,74.68,20976.0,68.767,68.8405,68.6567,68.6567,20976.0
2018-12-28 14:30:00,74.69,74.91,74.63,74.91,25983.0,68.6659,68.8681,68.6107,68.8681,25983.0
2018-12-28 14:40:00,74.9,75.08,74.84,75.05,40206.0,68.8589,69.0244,68.8038,68.9968,40206.0
2018-12-28 14:50:00,75.05,75.24,75.03,75.17,45953.0,68.9968,69.1715,68.9784,69.1072,45953.0
2018-12-28 15:00:00,75.17,75.28,74.75,74.84,50131.0,69.1072,69.2083,68.721,68.8038,50131.0
2018-12-28 15:10:00,74.8,74.93,74.64,74.64,30493.0,68.767,68.8865,68.6199,68.6199,30493.0
2018-12-28 15:20:00,74.62,74.62,74.13,74.25,30526.0,68.6015,68.6015,68.151,68.2614,30526.0
2018-12-28 15:30:00,74.27,74.41,74.1,74.19,38129.0,68.2797,68.4085,68.1235,68.2062,38129.0
2018-12-28 15:40:00,74.17,74.3,74.1,74.3,54488.0,68.1878,68.3073,68.1235,68.3073,54488.0
2018-12-28 15:50:00,74.3,74.56,74.16,74.45,121744.0,68.3073,68.5464,68.1786,68.4452,121744.0
2018-12-31 09:30:00,74.72,75.17,74.66,74.91,27034.0,68.6934,69.1072,68.6383,68.8681,27034.0
2018-12-31 09:40:00,74.95,74.98,74.81,74.9,12620.0,68.9049,68.9325,68.7762,68.8589,12620.0
2018-12-31 09:50:00,74.89,75.02,74.76,74.76,25589.0,68.8497,68.9693,68.7302,68.7302,25589.0
2018-12-31 10:00:00,74.8,75.0,74.8,74.93,13249.0,68.767,68.9509,68.767,68.8865,13249.0
2018-12-31 10:10:00,74.9,75.08,74.85,74.86,23372.0,68.8589,69.0244,68.813,68.8222,23372.0
2018-12-31 10:20:00,74.85,74.99,74.83,74.96,18904.0,68.813,68.9417,68.7946,68.9141,18904.0
2018-12-31 10:30:00,74.95,74.99,74.84,74.9,17221.0,68.9049,68.9417,68.8038,68.8589,17221.0
2018-12-31 10:40:00,74.87,75.15,74.87,75.12,18328.0,68.8314,69.0888,68.8314,69.0612,18328.0
2018-12-31 10:50:00,75.1,75.1,74.92,74.93,20719.0,69.0428,69.0428,68.8773,68.8865,20719.0
2018-12-31 11:00:00,74.93,75.07,74.86,75.02,15240.0,68.8865,69.0152,68.8222,68.9693,15240.0
2018-12-31 11:10:00,74.93,74.93,74.76,74.81,18346.0,68.8865,68.8865,68.7302,68.7762,18346.0
2018-12-31 11:20:00,74.81,74.83,74.66,74.79,43782.0,68.7762,68.7946,68.6383,68.7578,43782.0
2018-12-31 11:30:00,74.77,74.79,74.5,74.6,20882.0,68.7394,68.7578,68.4912,68.5831,20882.0
2018-12-31 11:40:00,74.61,74.73,74.48,74.7,22445.0,68.5923,68.7026,68.4728,68.6751,22445.0
2018-12-31 11:50:00,74.67,74.71,74.55,74.71,41262.0,68.6475,68.6843,68.5372,68.6843,41262.0
2018-12-31 12:00:00,74.71,74.87,74.69,74.83,14195.0,68.6843,68.8314,68.6659,68.7946,14195.0
2018-12-31 12:10:00,74.83,74.96,74.7,74.82,40458.0,68.7946,68.9141,68.6751,68.7854,40458.0
2018-12-31 12:20:00,74.82,74.92,74.76,74.86,12269.0,68.7854,68.8773,68.7302,68.8222,12269.0
2018-12-31 12:30:00,74.87,74.91,74.75,74.89,14893.0,68.8314,68.8681,68.721,68.8497,14893.0
2018-12-31 12:40:00,74.9,74.96,74.84,74.96,13530.0,68.8589,68.9141,68.8038,68.9141,13530.0
2018-12-31 12:50:00,74.93,74.93,74.85,74.89,18964.0,68.8865,68.8865,68.813,68.8497,18964.0
2018-12-31 13:00:00,74.87,74.9,74.8,74.86,35470.0,68.8314,68.8589,68.767,68.8222,35470.0
2018-12-31 13:10:00,74.87,75.0,74.83,74.97,32229.0,68.8314,68.9509,68.7946,68.9233,32229.0
2018-12-31 13:20:00,75.0,75.11,74.99,75.11,6877.0,68.9509,69.052,68.9417,69.052,6877.0
2018-12-31 13:30:00,75.12,75.13,75.06,75.07,16513.0,69.0612,69.0704,69.006,69.0152,16513.0
2018-12-31 13:40:00,75.07,75.07,74.82,74.88,15342.0,69.0152,69.0152,68.7854,68.8405,15342.0
2018-12-31 13:50:00,74.86,74.89,74.75,74.78,10206.0,68.8222,68.8497,68.721,68.7486,10206.0
2018-12-31 14:00:00,74.79,74.89,74.64,74.86,11122.0,68.7578,68.8497,68.6199,68.8222,11122.0
2018-12-31 14:10:00,74.85,74.87,74.59,74.75,26442.0,68.813,68.8314,68.5739,68.721,26442.0
2018-12-31 14:20:00,74.75,74.76,74.45,74.53,21951.0,68.721,68.7302,68.4452,68.5188,21951.0
2018-12-31 14:30:00,74.48,74.6,74.44,74.58,17935.0,68.4728,68.5831,68.436,68.5647,17935.0
2018-12-31 14:40:00,74.56,74.75,74.56,74.72,12978.0,68.5464,68.721,68.5464,68.6934,12978.0
2018-12-31 14:50:00,74.72,74.88,74.68,74.69,14011.0,68.6934,68.8405,68.6567,68.6659,14011.0
2018-12-31 15:00:00,74.69,74.86,74.68,74.76,22012.0,68.6659,68.8222,68.6567,68.7302,22012.0
2018-12-31 15:10:00,74.72,74.89,74.71,74.89,25859.0,68.6934,68.8497,68.6843,68.8497,25859.0
2018-12-31 15:20:00,74.88,74.99,74.78,74.92,29848.0,68.8405,68.9417,68.7486,68.8773,29848.0
2018-12-31 15:30:00,74.93,75.1,74.9,74.97,31889.0,68.8865,69.0428,68.8589,68.9233,31889.0
2018-12-31 15:40:00,74.98,75.2,74.94,74.97,69552.0,68.9325,69.1347,68.8957,68.9233,69552.0
2018-12-31 15:50:00,74.97,75.33,74.81,75.33,219151.0,68.9233,69.2542,68.7762,69.2542,219151.0
2019-01-02 09:30:00,74.49,74.91,74.4,74.86,98526.0,68.482,68.8681,68.3993,68.8222,98526.0
2019-01-02 09:40:00,74.87,75.01,74.77,74.96,21308.0,68.8314,68.9601,68.7394,68.9141,21308.0
2019-01-02 09:50:00,74.99,75.0,74.7,74.92,21639.0,68.9417,68.9509,68.6751,68.8773,21639.0
2019-01-02 10:00:00,74.96,75.34,74.91,75.33,58146.0,68.9141,69.2634,68.8681,69.2542,58146.0
2019-01-02 10:10:00,75.33,75.46,75.12,75.16,61618.0,69.2542,69.3738,69.0612,69.098,61618.0
2019-01-02 10:20:00,75.16,75.32,74.93,74.94,36765.0,69.098,69.2451,68.8865,68.8957,36765.0
2019-01-02 10:30:00,74.95,74.95,74.84,74.94,44725.0,68.9049,68.9049,68.8038,68.8957,44725.0
2019-01-02 10:40:00,74.94,75.12,74.94,74.97,26606.0,68.8957,69.0612,68.8957,68.9233,26606.0
2019-01-02 10:50:00,74.93,75.19,74.91,75.07,38060.0,68.8865,69.1255,68.8681,69.0152,38060.0
2019-01-02 11:00:00,75.09,75.37,75.0,75.28,59144.0,69.0336,69.291,68.9509,69.2083,59144.0
2019-01-02 11:10:00,75.27,75.39,75.17,75.36,39127.0,69.1991,69.3094,69.1072,69.2818,39127.0
2019-01-02 11:20:00,75.4,75.45,75.15,75.16,42916.0,69.3186,69.3646,69.0888,69.098,42916.0
2019-01-02 11:30:00,75.16,75.28,75.07,75.08,53560.0,69.098,69.2083,69.0152,69.0244,53560.0
2019-01-02 11:40:00,75.08,75.32,75.08,75.3,25796.0,69.0244,69.2451,69.0244,69.2267,25796.0
2019-01-02 11:50:00,75.29,75.29,74.89,74.89,34339.0,69.2175,69.2175,68.8497,68.8497,34339.0
2019-01-02 12:00:00,74.88,74.97,74.79,74.82,51592.0,68.8405,68.9233,68.7578,68.7854,51592.0
2019-01-02 12:10:00,74.82,74.96,74.8,74.89,13335.0,68.7854,68.9141,68.767,68.8497,13335.0
2019-01-02 12:20:00,74.87,74.87,74.75,74.81,13249.0,68.8314,68.8314,68.721,68.7762,13249.0
2019-01-02 12:30:00,74.81,75.01,74.73,74.95,18535.0,68.7762,68.9601,68.7026,68.9049,18535.0
2019-01-02 12:40:00,74.96,75.02,74.87,74.98,19882.0,68.9141,68.9693,68.8314,68.9325,19882.0
2019-01-02 12:50:00,74.98,75.14,74.98,75.06,16429.0,68.9325,69.0796,68.9325,69.006,16429.0
2019-01-02 13:00:00,75.06,75.21,75.06,75.2,18963.0,69.006,69.1439,69.006,69.1347,18963.0
2019-01-02 13:10:00,75.2,75.25,75.1,75.19,26768.0,69.1347,69.1807,69.0428,69.1255,26768.0
2019-01-02 13:20:00,75.19,75.39,75.15,75.32,21006.0,69.1255,69.3094,69.0888,69.2451,21006.0
2019-01-02 13:30:00,75.33,75.41,75.22,75.24,19883.0,69.2542,69.3278,69.1531,69.1715,19883.0
2019-01-02 13:40:00,75.23,75.37,75.21,75.34,23137.0,69.1623,69.291,69.1439,69.2634,23137.0
2019-01-02 13:50:00,75.34,75.47,75.31,75.46,23121.0,69.2634,69.383,69.2359,69.3738,23121.0
2019-01-02 14:00:00,75.47,75.47,75.19,75.26,28227.0,69.383,69.383,69.1255,69.1899,28227.0
2019-01-02 14:10:00,75.26,75.26,75.06,75.1,19525.0,69.1899,69.1899,69.006,69.0428,19525.0
2019-01-02 14:20:00,75.1,75.23,75.02,75.06,37056.0,69.0428,69.1623,68.9693,69.006,37056.0
2019-01-02 14:30:00,75.07,75.25,75.07,75.17,19961.0,69.0152,69.1807,69.0152,69.1072,19961.0
2019-01-02 14:40:00,75.18,75.18,75.02,75.15,16555.0,69.1163,69.1163,68.9693,69.0888,16555.0
2019-01-02 14:50:00,75.14,75.15,74.93,74.93,24607.0,69.0796,69.0888,68.8865,68.8865,24607.0
2019-01-02 15:00:00,74.92,75.05,74.84,74.9,39501.0,68.8773,68.9968,68.8038,68.8589,39501.0
2019-01-02 15:10:00,74.9,75.01,74.78,74.85,46883.0,68.8589,68.9601,68.7486,68.813,46883.0
2019-01-02 15:20:00,74.83,75.06,74.79,74.93,68783.0,68.7946,69.006,68.7578,68.8865,68783.0
2019-01-02 15:30:00,74.91,75.05,74.85,74.9,74840.0,68.8681,68.9968,68.813,68.8589,74840.0
2019-01-02 15:40:00,74.9,75.06,74.83,75.01,105950.0,68.8589,69.006,68.7946,68.9601,105950.0
2019-01-02 15:50:00,75.02,75.39,75.01,75.33,218800.0,68.9693,69.3094,68.9601,69.2542,218800.0
2019-01-03 09:30:00,75.09,75.32,74.97,75.19,56231.0,69.0336,69.2451,68.9233,69.1255,56231.0
2019-01-03 09:40:00,75.18,75.57,75.14,75.25,74967.0,69.1163,69.4749,69.0796,69.1807,74967.0
2019-01-03 09:50:00,75.22,75.34,75.11,75.14,29961.0,69.1531,69.2634,69.052,69.0796,29961.0
2019-01-03 10:00:00,75.1,75.16,74.87,74.96,51745.0,69.0428,69.098,68.8314,68.9141,51745.0
2019-01-03 10:10:00,74.97,74.99,74.81,74.96,44554.0,68.9233,68.9417,68.7762,68.9141,44554.0
2019-01-03 10:20:00,74.96,75.04,74.85,74.92,51690.0,68.9141,68.9876,68.813,68.8773,51690.0
2019-01-03 10:30:00,74.92,74.93,74.6,74.73,101985.0,68.8773,68.8865,68.5831,68.7026,101985.0
2019-01-03 10:40:00,74.73,74.82,74.4,74.42,50992.0,68.7026,68.7854,68.3993,68.4176,50992.0
2019-01-03 10:50:00,74.43,74.69,74.39,74.65,38766.0,68.4268,68.6659,68.3901,68.6291,38766.0
2019-01-03 11:00:00,74.67,74.69,74.53,74.6,46844.0,68.6475,68.6659,68.5188,68.5831,46844.0
2019-01-03 11:10:00,74.6,74.84,74.59,74.72,32024.0,68.5831,68.8038,68.5739,68.6934,32024.0
2019-01-03 11:20:00,74.71,74.86,74.69,74.75,56026.0,68.6843,68.8222,68.6659,68.721,56026.0
2019-01-03 11:30:00,74.76,75.12,74.65,75.1,48315.0,68.7302,69.0612,68.6291,69.0428,48315.0
2019-01-03 11:40:00,75.11,75.35,75.11,75.26,44523.0,69.052,69.2726,69.052,69.1899,44523.0
2019-01-03 11:50:00,75.26,75.31,75.01,75.04,28184.0,69.1899,69.2359,68.9601,68.9876,28184.0
2019-01-03 12:00:00,75.04,75.05,74.75,74.83,42218.0,68.9876,68.9968,68.721,68.7946,42218.0
2019-01-03 12:10:00,74.8,74.95,74.77,74.86,25008.0,68.767,68.9049,68.7394,68.8222,25008.0
2019-01-03 12:20:00,74.85,75.03,74.85,74.98,39600.0,68.813,68.9784,68.813,68.9325,39600.0
2019-01-03 12:30:00,74.99,75.12,74.86,74.92,23452.0,68.9417,69.0612,68.8222,68.8773,23452.0
2019-01-03 12:40:00,74.91,74.99,74.84,74.95,16396.0,68.8681,68.9417,68.8038,68.9049,16396.0
2019-01-03 12:50:00,74.93,75.07,74.93,74.96,18996.0,68.8865,69.0152,68.8865,68.9141,18996.0
2019-01-03 13:00:00,74.96,74.96,74.63,74.63,26017.0,68.9141,68.9141,68.6107,68.6107,26017.0
2019-01-03 13:10:00,74.61,74.75,74.28,74.36,143068.0,68.5923,68.721,68.2889,68.3625,143068.0
2019-01-03 13:20:00,74.36,74.5,74.35,74.44,31308.0,68.3625,68.4912,68.3533,68.436,31308.0
2019-01-03 13:30:00,74.43,74.58,74.39,74.56,39450.0,68.4268,68.5647,68.3901,68.5464,39450.0
2019-01-03 13:40:00,74.57,74.6,74.44,74.49,34949.0,68.5555,68.5831,68.436,68.482,34949.0
2019-01-03 13:50:00,74.5,74.5,74.31,74.36,39846.0,68.4912,68.4912,68.3165,68.3625,39846.0
2019-01-03 14:00:00,74.34,74.5,74.24,74.47,41059.0,68.3441,68.4912,68.2522,68.4636,41059.0
2019-01-03 14:10:00,74.45,74.59,74.42,74.56,85232.0,68.4452,68.5739,68.4176,68.5464,85232.0
2019-01-03 14:20:00,74.56,74.73,74.53,74.71,59603.0,68.5464,68.7026,68.5188,68.6843,59603.0
2019-01-03 14:30:00,74.72,74.79,74.59,74.73,55931.0,68.6934,68.7578,68.5739,68.7026,55931.0
2019-01-03 14:40:00,74.72,74.75,74.47,74.5,65104.0,68.6934,68.721,68.4636,68.4912,65104.0
2019-01-03 14:50:00,74.5,74.55,74.18,74.29,65931.0,68.4912,68.5372,68.197,68.2981,65931.0
2019-01-03 15:00:00,74.28,74.32,74.15,74.23,34296.0,68.2889,68.3257,68.1694,68.243,34296.0
2019-01-03 15:10:00,74.22,74.29,74.08,74.29,74023.0,68.2338,68.2981,68.1051,68.2981,74023.0
2019-01-03 15:20:00,74.28,74.35,74.2,74.22,72834.0,68.2889,68.3533,68.2154,68.2338,72834.0
2019-01-03 15:30:00,74.21,74.38,74.1,74.19,117723.0,68.2246,68.3809,68.1235,68.2062,117723.0
2019-01-03 15:40:00,74.17,74.32,74.14,74.21,122638.0,68.1878,68.3257,68.1602,68.2246,122638.0
2019-01-03 15:50:00,74.2,74.27,73.83,73.99,270237.0,68.2154,68.2797,67.8752,68.0223,270237.0
2019-01-04 09:30:00,74.84,74.84,74.02,74.09,73681.0,68.8038,68.8038,68.0499,68.1143,73681.0
2019-01-04 09:40:00,74.08,74.24,74.01,74.17,60218.0,68.1051,68.2522,68.0407,68.1878,60218.0
2019-01-04 09:50:00,74.18,74.35,74.12,74.25,61169.0,68.197,68.3533,68.1418,68.2614,61169.0
2019-01-04 10:00:00,74.26,74.64,74.25,74.55,65724.0,68.2705,68.6199,68.2614,68.5372,65724.0
2019-01-04 10:10:00,74.54,74.59,74.35,74.35,36821.0,68.528,68.5739,68.3533,68.3533,36821.0
2019-01-04 10:20:00,74.34,74.97,74.19,74.96,189189.0,68.3441,68.9233,68.2062,68.9141,189189.0
2019-01-04 10:30:00,74.99,75.11,74.7,74.71,82051.0,68.9417,69.052,68.6751,68.6843,82051.0
2019-01-04 10:40:00,74.74,74.84,74.67,74.68,51050.0,68.7118,68.8038,68.6475,68.6567,51050.0
2019-01-04 10:50:00,74.7,74.91,74.65,74.91,23563.0,68.6751,68.8681,68.6291,68.8681,23563.0
2019-01-04 11:00:00,74.91,75.31,74.89,75.18,44910.0,68.8681,69.2359,68.8497,69.1163,44910.0
2019-01-04 11:10:00,75.2,75.33,75.01,75.07,24576.0,69.1347,69.2542,68.9601,69.0152,24576.0
2019-01-04 11:20:00,75.07,75.11,74.84,74.89,34303.0,69.0152,69.052,68.8038,68.8497,34303.0
2019-01-04 11:30:00,74.89,75.13,74.84,75.12,40657.0,68.8497,69.0704,68.8038,69.0612,40657.0
2019-01-04 11:40:00,75.11,75.33,75.08,75.29,29591.0,69.052,69.2542,69.0244,69.2175,29591.0
2019-01-04 11:50:00,75.27,75.5,75.27,75.44,29777.0,69.1991,69.4105,69.1991,69.3554,29777.0
2019-01-04 12:00:00,75.44,75.47,75.23,75.37,46838.0,69.3554,69.383,69.1623,69.291,46838.0
2019-01-04 12:10:00,75.36,75.42,75.31,75.42,42090.0,69.2818,69.337,69.2359,69.337,42090.0
2019-01-04 12:20:00,75.4,75.45,75.36,75.38,77249.0,69.3186,69.3646,69.2818,69.3002,77249.0
2019-01-04 12:30:00,75.4,75.57,75.35,75.53,42559.0,69.3186,69.4749,69.2726,69.4381,42559.0
2019-01-04 12:40:00,75.53,75.72,75.51,75.7,43783.0,69.4381,69.6128,69.4197,69.5944,43783.0
2019-01-04 12:50:00,75.71,75.86,75.7,75.76,26030.0,69.6036,69.7415,69.5944,69.6496,26030.0
2019-01-04 13:00:00,75.78,75.88,75.78,75.83,22262.0,69.668,69.7599,69.668,69.7139,22262.0
2019-01-04 13:10:00,75.83,75.83,75.58,75.66,30535.0,69.7139,69.7139,69.4841,69.5576,30535.0
2019-01-04 13:20:00,75.68,75.71,75.56,75.64,26504.0,69.576,69.6036,69.4657,69.5392,26504.0
2019-01-04 13:30:00,75.66,75.71,75.45,75.47,19194.0,69.5576,69.6036,69.3646,69.383,19194.0
2019-01-04 13:40:00,75.48,75.48,75.31,75.48,22914.0,69.3922,69.3922,69.2359,69.3922,22914.0
2019-01-04 13:50:00,75.49,75.58,75.44,75.5,18133.0,69.4013,69.4841,69.3554,69.4105,18133.0
2019-01-04 14:00:00,75.53,75.56,75.33,75.35,23070.0,69.4381,69.4657,69.2542,69.2726,23070.0
2019-01-04 14:10:00,75.36,75.45,75.33,75.37,40016.0,69.2818,69.3646,69.2542,69.291,40016.0
2019-01-04 14:20:00,75.36,75.56,75.36,75.54,35431.0,69.2818,69.4657,69.2818,69.4473,35431.0
2019-01-04 14:30:00,75.53,75.71,75.5,75.68,18077.0,69.4381,69.6036,69.4105,69.576,18077.0
2019-01-04 14:40:00,75.69,75.77,75.53,75.61,25369.0,69.5852,69.6588,69.4381,69.5117,25369.0
2019-01-04 14:50:00,75.61,75.62,75.5,75.55,35193.0,69.5117,69.5209,69.4105,69.4565,35193.0
2019-01-04 15:00:00,75.53,75.77,75.53,75.63,39356.0,69.4381,69.6588,69.4381,69.5301,39356.0
2019-01-04 15:10:00,75.61,75.75,75.59,75.67,38434.0,69.5117,69.6404,69.4933,69.5668,38434.0
2019-01-04 15:20:00,75.68,75.71,75.38,75.51,33150.0,69.576,69.6036,69.3002,69.4197,33150.0
2019-01-04 15:30:00,75.51,75.71,75.46,75.57,63907.0,69.4197,69.6036,69.3738,69.4749,63907.0
2019-01-04 15:40:00,75.58,75.74,75.53,75.67,81580.0,69.4841,69.6312,69.4381,69.5668,81580.0
2019-01-04 15:50:00,75.67,75.81,75.59,75.7,168305.0,69.5668,69.6955,69.4933,69.5944,168305.0
2019-01-07 09:30:00,73.16,74.39,73.16,74.25,242981.0,67.2593,68.3901,67.2593,68.2614,242981.0
2019-01-07 09:40:00,74.27,74.76,73.81,73.81,198691.0,68.2797,68.7302,67.8568,67.8568,198691.0
2019-01-07 09:50:00,73.83,73.84,73.36,73.48,127392.0,67.8752,67.8844,67.4431,67.5535,127392.0
2019-01-07 10:00:00,73.47,73.74,73.39,73.45,129389.0,67.5443,67.7925,67.4707,67.5259,129389.0
2019-01-07 10:10:00,73.46,73.51,73.21,73.21,121243.0,67.5351,67.581,67.3052,67.3052,121243.0
2019-01-07 10:20:00,73.19,73.4,73.01,73.28,104934.0,67.2869,67.4799,67.1214,67.3696,104934.0
2019-01-07 10:30:00,73.29,73.61,73.28,73.46,68206.0,67.3788,67.673,67.3696,67.5351,68206.0
2019-01-07 10:40:00,73.45,73.68,73.38,73.56,123757.0,67.5259,67.7373,67.4615,67.627,123757.0
2019-01-07 10:50:00,73.56,73.67,73.44,73.49,51836.0,67.627,67.7281,67.5167,67.5627,51836.0
2019-01-07 11:00:00,73.48,73.53,73.38,73.48,74194.0,67.5535,67.5994,67.4615,67.5535,74194.0
2019-01-07 11:10:00,73.49,73.68,73.49,73.65,42769.0,67.5627,67.7373,67.5627,67.7097,42769.0
2019-01-07 11:20:00,73.65,73.65,73.51,73.54,45193.0,67.7097,67.7097,67.581,67.6086,45193.0
2019-01-07 11:30:00,73.55,73.67,73.51,73.67,71081.0,67.6178,67.7281,67.581,67.7281,71081.0
2019-01-07 11:40:00,73.68,73.96,73.63,73.84,47073.0,67.7373,67.9947,67.6914,67.8844,47073.0
2019-01-07 11:50:00,73.85,74.03,73.85,74.03,48500.0,67.8936,68.0591,67.8936,68.0591,48500.0
2019-01-07 12:00:00,74.02,74.02,73.89,74.0,44622.0,68.0499,68.0499,67.9304,68.0315,44622.0
2019-01-07 12:10:00,74.01,74.12,74.0,74.12,80851.0,68.0407,68.1418,68.0315,68.1418,80851.0
2019-01-07 12:20:00,74.13,74.32,74.13,74.19,62441.0,68.151,68.3257,68.151,68.2062,62441.0
2019-01-07 12:30:00,74.19,74.28,74.17,74.26,40806.0,68.2062,68.2889,68.1878,68.2705,40806.0
2019-01-07 12:40:00,74.26,74.4,74.21,74.3,59246.0,68.2705,68.3993,68.2246,68.3073,59246.0
2019-01-07 12:50:00,74.29,74.34,74.17,74.29,81346.0,68.2981,68.3441,68.1878,68.2981,81346.0
2019-01-07 13:00:00,74.3,74.61,74.3,74.61,30991.0,68.3073,68.5923,68.3073,68.5923,30991.0
2019-01-07 13:10:00,74.61,74.65,74.46,74.56,44030.0,68.5923,68.6291,68.4544,68.5464,44030.0
2019-01-07 13:20:00,74.56,74.6,74.44,74.47,35045.0,68.5464,68.5831,68.436,68.4636,35045.0
2019-01-07 13:30:00,74.47,74.5,74.26,74.27,37031.0,68.4636,68.4912,68.2705,68.2797,37031.0
2019-01-07 13:40:00,74.26,74.36,74.13,74.13,59742.0,68.2705,68.3625,68.151,68.151,59742.0
2019-01-07 13:50:00,74.13,74.16,73.94,73.95,78769.0,68.151,68.1786,67.9764,67.9856,78769.0
2019-01-07 14:00:00,73.94,74.01,73.78,73.81,54191.0,67.9764,68.0407,67.8293,67.8568,54191.0
2019-01-07 14:10:00,73.81,73.86,73.76,73.86,54243.0,67.8568,67.9028,67.8109,67.9028,54243.0
2019-01-07 14:20:00,73.86,73.9,73.78,73.82,48443.0,67.9028,67.9396,67.8293,67.866,48443.0
2019-01-07 14:30:00,73.81,73.86,73.69,73.72,58711.0,67.8568,67.9028,67.7465,67.7741,58711.0
2019-01-07 14:40:00,73.71,73.72,73.53,73.55,57269.0,67.7649,67.7741,67.5994,67.6178,57269.0
2019-01-07 14:50:00,73.55,73.55,73.37,73.39,67741.0,67.6178,67.6178,67.4523,67.4707,67741.0
2019-01-07 15:00:00,73.39,73.51,73.38,73.42,71098.0,67.4707,67.581,67.4615,67.4983,71098.0
2019-01-07 15:10:00,73.43,73.5,73.37,73.44,85882.0,67.5075,67.5718,67.4523,67.5167,85882.0
2019-01-07 15:20:00,73.43,73.51,73.4,73.49,57668.0,67.5075,67.581,67.4799,67.5627,57668.0
2019-01-07 15:30:00,73.5,73.51,73.38,73.45,98757.0,67.5718,67.581,67.4615,67.5259,98757.0
2019-01-07 15:40:00,73.45,73.46,73.29,73.43,158002.0,67.5259,67.5351,67.3788,67.5075,158002.0
2019-01-07 15:50:00,73.43,73.44,73.26,73.35,311941.0,67.5075,67.5167,67.3512,67.4339,311941.0
2019-01-08 09:30:00,73.77,74.12,73.28,73.34,116841.0,67.8201,68.1418,67.3696,67.4248,116841.0
2019-01-08 09:40:00,73.31,73.4,72.65,72.9,313722.0,67.3972,67.4799,66.7904,67.0202,313722.0
2019-01-08 09:50:00,72.88,72.97,72.58,72.72,223870.0,67.0019,67.0846,66.7261,66.8548,223870.0
2019-01-08 10:00:00,72.71,72.78,72.48,72.52,194093.0,66.8456,66.9099,66.6341,66.6709,194093.0
2019-01-08 10:10:00,72.52,72.52,71.89,71.93,156014.0,66.6709,66.6709,66.0917,66.1285,156014.0
2019-01-08 10:20:00,71.93,72.15,71.93,72.09,98710.0,66.1285,66.3307,66.1285,66.2756,98710.0
2019-01-08 10:30:00,72.09,72.1,71.76,71.82,133555.0,66.2756,66.2848,65.9722,66.0273,133555.0
2019-01-08 10:40:00,71.82,71.82,71.42,71.46,94485.0,66.0273,66.0273,65.6596,65.6964,94485.0
2019-01-08 10:50:00,71.47,71.5,71.29,71.36,88471.0,65.7056,65.7332,65.5401,65.6044,88471.0
2019-01-08 11:00:00,71.36,71.6,71.34,71.48,124931.0,65.6044,65.8251,65.5861,65.7148,124931.0
2019-01-08 11:10:00,71.48,71.63,71.2,71.52,80016.0,65.7148,65.8527,65.4574,65.7515,80016.0
2019-01-08 11:20:00,71.53,71.68,71.43,71.61,75275.0,65.7607,65.8986,65.6688,65.8343,75275.0
2019-01-08 11:30:00,71.62,71.78,71.59,71.65,109271.0,65.8435,65.9906,65.8159,65.8711,109271.0
2019-01-08 11:40:00,71.63,71.71,71.59,71.71,43495.0,65.8527,65.9262,65.8159,65.9262,43495.0
2019-01-08 11:50:00,71.72,71.78,71.62,71.7,53675.0,65.9354,65.9906,65.8435,65.917,53675.0
2019-01-08 12:00:00,71.7,71.88,71.66,71.87,47961.0,65.917,66.0825,65.8803,66.0733,47961.0
2019-01-08 12:10:00,71.87,71.94,71.75,71.8,98208.0,66.0733,66.1377,65.963,66.009,98208.0
2019-01-08 12:20:00,71.8,72.04,71.76,72.02,55114.0,66.009,66.2296,65.9722,66.2112,55114.0
2019-01-08 12:30:00,72.02,72.03,71.69,71.74,39934.0,66.2112,66.2204,65.9078,65.9538,39934.0
2019-01-08 12:40:00,71.73,71.97,71.68,71.68,35275.0,65.9446,66.1653,65.8986,65.8986,35275.0
2019-01-08 12:50:00,71.68,72.0,71.66,71.98,30634.0,65.8986,66.1928,65.8803,66.1744,30634.0
2019-01-08 13:00:00,71.97,72.07,71.86,71.87,77869.0,66.1653,66.2572,66.0641,66.0733,77869.0
2019-01-08 13:10:00,71.86,71.97,71.81,71.93,51387.0,66.0641,66.1653,66.0182,66.1285,51387.0
2019-01-08 13:20:00,71.94,72.1,71.94,72.09,19495.0,66.1377,66.2848,66.1377,66.2756,19495.0
2019-01-08 13:30:00,72.09,72.11,71.94,71.95,54015.0,66.2756,66.294,66.1377,66.1469,54015.0
2019-01-08 13:40:00,71.94,72.07,71.88,72.07,34347.0,66.1377,66.2572,66.0825,66.2572,34347.0
2019-01-08 13:50:00,72.09,72.31,72.09,72.23,72010.0,66.2756,66.4778,66.2756,66.4043,72010.0
2019-01-08 14:00:00,72.23,72.41,72.18,72.2,55869.0,66.4043,66.5698,66.3583,66.3767,55869.0
2019-01-08 14:10:00,72.21,72.27,72.17,72.2,64407.0,66.3859,66.4411,66.3491,66.3767,64407.0
2019-01-08 14:20:00,72.2,72.27,72.13,72.25,35888.0,66.3767,66.4411,66.3123,66.4227,35888.0
2019-01-08 14:30:00,72.25,72.38,72.24,72.29,43616.0,66.4227,66.5422,66.4135,66.4594,43616.0
2019-01-08 14:40:00,72.3,72.33,72.21,72.29,40807.0,66.4686,66.4962,66.3859,66.4594,40807.0
2019-01-08 14:50:00,72.29,72.29,72.14,72.26,37710.0,66.4594,66.4594,66.3215,66.4319,37710.0
2019-01-08 15:00:00,72.26,72.32,72.04,72.12,65427.0,66.4319,66.487,66.2296,66.3032,65427.0
2019-01-08 15:10:00,72.11,72.2,72.06,72.19,67663.0,66.294,66.3767,66.248,66.3675,67663.0
2019-01-08 15:20:00,72.2,72.28,72.06,72.15,111785.0,66.3767,66.4502,66.248,66.3307,111785.0
2019-01-08 15:30:00,72.16,72.3,72.12,72.18,95513.0,66.3399,66.4686,66.3032,66.3583,95513.0
2019-01-08 15:40:00,72.17,72.37,72.16,72.26,119957.0,66.3491,66.533,66.3399,66.4319,119957.0
2019-01-08 15:50:00,72.26,72.35,72.12,72.17,320626.0,66.4319,66.5146,66.3032,66.3491,320626.0
2019-01-09 09:30:00,72.18,72.64,72.12,72.54,160342.0,66.3583,66.7812,66.3032,66.6893,160342.0
2019-01-09 09:40:00,72.52,72.7,72.46,72.61,113303.0,66.6709,66.8364,66.6157,66.7536,113303.0
2019-01-09 09:50:00,72.6,73.02,72.58,72.83,179792.0,66.7444,67.1306,66.7261,66.9559,179792.0
2019-01-09 10:00:00,72.84,72.91,72.51,72.79,82782.0,66.9651,67.0294,66.6617,66.9191,82782.0
2019-01-09 10:10:00,72.78,72.81,72.49,72.56,72302.0,66.9099,66.9375,66.6433,66.7077,72302.0
2019-01-09 10:20:00,72.57,72.64,72.48,72.59,55889.0,66.7169,66.7812,66.6341,66.7352,55889.0
2019-01-09 10:30:00,72.58,72.59,72.25,72.26,58229.0,66.7261,66.7352,66.4227,66.4319,58229.0
2019-01-09 10:40:00,72.25,72.25,71.93,72.1,61193.0,66.4227,66.4227,66.1285,66.2848,61193.0
2019-01-09 10:50:00,72.13,72.32,72.13,72.27,39165.0,66.3123,66.487,66.3123,66.4411,39165.0
2019-01-09 11:00:00,72.26,72.44,72.26,72.3,37039.0,66.4319,66.5973,66.4319,66.4686,37039.0
2019-01-09 11:10:00,72.29,72.31,72.16,72.22,49604.0,66.4594,66.4778,66.3399,66.3951,49604.0
2019-01-09 11:20:00,72.21,72.29,72.17,72.21,70917.0,66.3859,66.4594,66.3491,66.3859,70917.0
2019-01-09 11:30:00,72.21,72.36,72.15,72.33,72508.0,66.3859,66.5238,66.3307,66.4962,72508.0
2019-01-09 11:40:00,72.35,72.46,72.26,72.46,38839.0,66.5146,66.6157,66.4319,66.6157,38839.0
2019-01-09 11:50:00,72.48,72.5,72.29,72.34,45202.0,66.6341,66.6525,66.4594,66.5054,45202.0
2019-01-09 12:00:00,72.34,72.42,72.28,72.31,38881.0,66.5054,66.579,66.4502,66.4778,38881.0
2019-01-09 12:10:00,72.32,72.44,72.21,72.43,45121.0,66.487,66.5973,66.3859,66.5881,45121.0
2019-01-09 12:20:00,72.43,72.51,72.34,72.47,34326.0,66.5881,66.6617,66.5054,66.6249,34326.0
2019-01-09 12:30:00,72.48,72.55,72.37,72.53,28540.0,66.6341,66.6985,66.533,66.6801,28540.0
2019-01-09 12:40:00,72.52,72.57,72.44,72.54,39862.0,66.6709,66.7169,66.5973,66.6893,39862.0
2019-01-09 12:50:00,72.53,72.63,72.53,72.56,30163.0,66.6801,66.772,66.6801,66.7077,30163.0
2019-01-09 13:00:00,72.56,72.61,72.49,72.61,31330.0,66.7077,66.7536,66.6433,66.7536,31330.0
2019-01-09 13:10:00,72.6,72.66,72.56,72.59,45360.0,66.7444,66.7996,66.7077,66.7352,45360.0
2019-01-09 13:20:00,72.62,72.7,72.61,72.62,44569.0,66.7628,66.8364,66.7536,66.7628,44569.0
2019-01-09 13:30:00,72.62,72.66,72.58,72.65,22499.0,66.7628,66.7996,66.7261,66.7904,22499.0
2019-01-09 13:40:00,72.64,72.72,72.59,72.67,32275.0,66.7812,66.8548,66.7352,66.8088,32275.0
2019-01-09 13:50:00,72.67,72.7,72.55,72.62,49757.0,66.8088,66.8364,66.6985,66.7628,49757.0
2019-01-09 14:00:00,72.61,72.79,72.61,72.73,30011.0,66.7536,66.9191,66.7536,66.864,30011.0
2019-01-09 14:10:00,72.72,72.74,72.32,72.33,49197.0,66.8548,66.8731,66.487,66.4962,49197.0
2019-01-09 14:20:00,72.32,72.42,72.27,72.38,39918.0,66.487,66.579,66.4411,66.5422,39918.0
2019-01-09 14:30:00,72.37,72.5,72.34,72.44,42356.0,66.533,66.6525,66.5054,66.5973,42356.0
2019-01-09 14:40:00,72.43,72.6,72.43,72.53,39327.0,66.5881,66.7444,66.5881,66.6801,39327.0
2019-01-09 14:50:00,72.53,72.54,72.45,72.46,47105.0,66.6801,66.6893,66.6065,66.6157,47105.0
2019-01-09 15:00:00,72.47,72.5,72.36,72.44,51330.0,66.6249,66.6525,66.5238,66.5973,51330.0
2019-01-09 15:10:00,72.45,72.54,72.36,72.51,47153.0,66.6065,66.6893,66.5238,66.6617,47153.0
2019-01-09 15:20:00,72.51,72.61,72.48,72.5,47812.0,66.6617,66.7536,66.6341,66.6525,47812.0
2019-01-09 15:30:00,72.49,72.64,72.41,72.58,115625.0,66.6433,66.7812,66.5698,66.7261,115625.0
2019-01-09 15:40:00,72.58,72.64,72.48,72.48,106171.0,66.7261,66.7812,66.6341,66.6341,106171.0
2019-01-09 15:50:00,72.48,72.48,72.3,72.44,254165.0,66.6341,66.6341,66.4686,66.5973,254165.0
2019-01-10 09:30:00,72.3,72.55,72.08,72.22,47737.0,66.4686,66.6985,66.2664,66.3951,47737.0
2019-01-10 09:40:00,72.22,72.33,72.14,72.25,35682.0,66.3951,66.4962,66.3215,66.4227,35682.0
2019-01-10 09:50:00,72.23,72.38,72.09,72.36,51892.0,66.4043,66.5422,66.2756,66.5238,51892.0
2019-01-10 10:00:00,72.36,72.41,72.19,72.22,34800.0,66.5238,66.5698,66.3675,66.3951,34800.0
2019-01-10 10:10:00,72.22,72.4,72.21,72.29,31587.0,66.3951,66.5606,66.3859,66.4594,31587.0
2019-01-10 10:20:00,72.31,72.71,72.31,72.69,28292.0,66.4778,66.8456,66.4778,66.8272,28292.0
2019-01-10 10:30:00,72.7,72.74,72.53,72.57,35933.0,66.8364,66.8731,66.6801,66.7169,35933.0
2019-01-10 10:40:00,72.55,72.66,72.44,72.62,39218.0,66.6985,66.7996,66.5973,66.7628,39218.0
2019-01-10 10:50:00,72.62,72.72,72.57,72.58,26507.0,66.7628,66.8548,66.7169,66.7261,26507.0
2019-01-10 11:00:00,72.58,72.76,72.57,72.73,23762.0,66.7261,66.8915,66.7169,66.864,23762.0
2019-01-10 11:10:00,72.72,72.78,72.61,72.62,35835.0,66.8548,66.9099,66.7536,66.7628,35835.0
2019-01-10 11:20:00,72.61,72.62,72.3,72.35,155575.0,66.7536,66.7628,66.4686,66.5146,155575.0
2019-01-10 11:30:00,72.35,72.71,72.34,72.63,44472.0,66.5146,66.8456,66.5054,66.772,44472.0
2019-01-10 11:40:00,72.64,72.67,72.55,72.55,20378.0,66.7812,66.8088,66.6985,66.6985,20378.0
2019-01-10 11:50:00,72.55,72.78,72.47,72.74,53979.0,66.6985,66.9099,66.6249,66.8731,53979.0
2019-01-10 12:00:00,72.74,72.83,72.69,72.76,47119.0,66.8731,66.9559,66.8272,66.8915,47119.0
2019-01-10 12:10:00,72.77,72.88,72.76,72.79,21069.0,66.9007,67.0019,66.8915,66.9191,21069.0
2019-01-10 12:20:00,72.78,72.79,72.73,72.77,15985.0,66.9099,66.9191,66.864,66.9007,15985.0
2019-01-10 12:30:00,72.77,72.77,72.6,72.77,33845.0,66.9007,66.9007,66.7444,66.9007,33845.0
2019-01-10 12:40:00,72.78,72.88,72.69,72.8,22359.0,66.9099,67.0019,66.8272,66.9283,22359.0
2019-01-10 12:50:00,72.79,72.9,72.75,72.81,19871.0,66.9191,67.0202,66.8823,66.9375,19871.0
2019-01-10 13:00:00,72.8,72.8,72.44,72.45,20968.0,66.9283,66.9283,66.5973,66.6065,20968.0
2019-01-10 13:10:00,72.45,72.57,72.41,72.49,17437.0,66.6065,66.7169,66.5698,66.6433,17437.0
2019-01-10 13:20:00,72.48,72.59,72.44,72.53,33450.0,66.6341,66.7352,66.5973,66.6801,33450.0
2019-01-10 13:30:00,72.54,72.56,72.4,72.43,12038.0,66.6893,66.7077,66.5606,66.5881,12038.0
2019-01-10 13:40:00,72.41,72.47,72.33,72.35,36254.0,66.5698,66.6249,66.4962,66.5146,36254.0
2019-01-10 13:50:00,72.35,72.39,72.32,72.39,14383.0,66.5146,66.5514,66.487,66.5514,14383.0
2019-01-10 14:00:00,72.41,72.68,72.41,72.64,20046.0,66.5698,66.818,66.5698,66.7812,20046.0
2019-01-10 14:10:00,72.67,72.71,72.61,72.66,16394.0,66.8088,66.8456,66.7536,66.7996,16394.0
2019-01-10 14:20:00,72.68,72.75,72.63,72.64,16391.0,66.818,66.8823,66.772,66.7812,16391.0
2019-01-10 14:30:00,72.65,72.69,72.59,72.61,20204.0,66.7904,66.8272,66.7352,66.7536,20204.0
2019-01-10 14:40:00,72.62,72.71,72.52,72.54,23644.0,66.7628,66.8456,66.6709,66.6893,23644.0
2019-01-10 14:50:00,72.52,72.63,72.47,72.63,16546.0,66.6709,66.772,66.6249,66.772,16546.0
2019-01-10 15:00:00,72.62,72.77,72.62,72.69,22852.0,66.7628,66.9007,66.7628,66.8272,22852.0
2019-01-10 15:10:00,72.7,72.74,72.62,72.74,32100.0,66.8364,66.8731,66.7628,66.8731,32100.0
2019-01-10 15:20:00,72.75,72.84,72.72,72.84,28310.0,66.8823,66.9651,66.8548,66.9651,28310.0
2019-01-10 15:30:00,72.84,72.91,72.79,72.89,38197.0,66.9651,67.0294,66.9191,67.011,38197.0
2019-01-10 15:40:00,72.88,72.95,72.84,72.88,64629.0,67.0019,67.0662,66.9651,67.0019,64629.0
2019-01-10 15:50:00,72.87,72.98,72.78,72.79,160590.0,66.9927,67.0938,66.9099,66.9191,160590.0
2019-01-11 09:30:00,72.43,72.56,72.26,72.48,45310.0,66.5881,66.7077,66.4319,66.6341,45310.0
2019-01-11 09:40:00,72.52,72.56,72.17,72.5,72959.0,66.6709,66.7077,66.3491,66.6525,72959.0
2019-01-11 09:50:00,72.5,72.55,72.39,72.47,24514.0,66.6525,66.6985,66.5514,66.6249,24514.0
2019-01-11 10:00:00,72.46,72.52,72.41,72.52,27558.0,66.6157,66.6709,66.5698,66.6709,27558.0
2019-01-11 10:10:00,72.49,72.57,72.41,72.46,23848.0,66.6433,66.7169,66.5698,66.6157,23848.0
2019-01-11 10:20:00,72.47,72.76,72.43,72.73,35382.0,66.6249,66.8915,66.5881,66.864,35382.0
2019-01-11 10:30:00,72.71,72.9,72.68,72.85,44900.0,66.8456,67.0202,66.818,66.9743,44900.0
2019-01-11 10:40:00,72.86,73.01,72.79,73.01,42766.0,66.9835,67.1214,66.9191,67.1214,42766.0
2019-01-11 10:50:00,73.05,73.13,72.88,73.13,37859.0,67.1581,67.2317,67.0019,67.2317,37859.0
2019-01-11 11:00:00,73.12,73.18,73.09,73.13,37749.0,67.2225,67.2777,67.1949,67.2317,37749.0
2019-01-11 11:10:00,73.13,73.14,72.99,73.08,25210.0,67.2317,67.2409,67.103,67.1857,25210.0
2019-01-11 11:20:00,73.07,73.09,72.87,73.01,36081.0,67.1765,67.1949,66.9927,67.1214,36081.0
2019-01-11 11:30:00,72.99,73.07,72.95,72.95,13212.0,67.103,67.1765,67.0662,67.0662,13212.0
2019-01-11 11:40:00,72.93,73.12,72.93,73.12,25201.0,67.0478,67.2225,67.0478,67.2225,25201.0
2019-01-11 11:50:00,73.15,73.15,72.99,72.99,23776.0,67.2501,67.2501,67.103,67.103,23776.0
2019-01-11 12:00:00,72.99,73.07,72.94,72.95,17256.0,67.103,67.1765,67.057,67.0662,17256.0
2019-01-11 12:10:00,72.94,73.03,72.91,73.02,21783.0,67.057,67.1398,67.0294,67.1306,21783.0
2019-01-11 12:20:00,73.02,73.07,73.0,73.02,23383.0,67.1306,67.1765,67.1122,67.1306,23383.0
2019-01-11 12:30:00,73.02,73.12,72.99,73.1,23451.0,67.1306,67.2225,67.103,67.2041,23451.0
2019-01-11 12:40:00,73.12,73.14,73.01,73.01,14224.0,67.2225,67.2409,67.1214,67.1214,14224.0
2019-01-11 12:50:00,73.01,73.04,72.97,73.03,17816.0,67.1214,67.1489,67.0846,67.1398,17816.0
2019-01-11 13:00:00,73.01,73.04,72.95,72.98,25149.0,67.1214,67.1489,67.0662,67.0938,25149.0
2019-01-11 13:10:00,72.98,73.01,72.95,72.98,21292.0,67.0938,67.1214,67.0662,67.0938,21292.0
2019-01-11 13:20:00,72.98,72.99,72.92,72.98,16265.0,67.0938,67.103,67.0386,67.0938,16265.0
2019-01-11 13:30:00,72.98,73.03,72.91,73.02,25229.0,67.0938,67.1398,67.0294,67.1306,25229.0
2019-01-11 13:40:00,73.02,73.1,73.02,73.09,14303.0,67.1306,67.2041,67.1306,67.1949,14303.0
2019-01-11 13:50:00,73.08,73.12,73.06,73.07,14938.0,67.1857,67.2225,67.1673,67.1765,14938.0
2019-01-11 14:00:00,73.07,73.12,73.03,73.12,18978.0,67.1765,67.2225,67.1398,67.2225,18978.0
2019-01-11 14:10:00,73.12,73.17,73.05,73.06,16978.0,67.2225,67.2685,67.1581,67.1673,16978.0
2019-01-11 14:20:00,73.07,73.09,73.01,73.06,19553.0,67.1765,67.1949,67.1214,67.1673,19553.0
2019-01-11 14:30:00,73.07,73.08,72.97,73.08,15554.0,67.1765,67.1857,67.0846,67.1857,15554.0
2019-01-11 14:40:00,73.07,73.14,73.07,73.13,19048.0,67.1765,67.2409,67.1765,67.2317,19048.0
2019-01-11 14:50:00,73.11,73.13,72.97,73.0,28430.0,67.2133,67.2317,67.0846,67.1122,28430.0
2019-01-11 15:00:00,72.99,73.06,72.93,73.04,40770.0,67.103,67.1673,67.0478,67.1489,40770.0
2019-01-11 15:10:00,73.04,73.08,73.0,73.02,28346.0,67.1489,67.1857,67.1122,67.1306,28346.0
2019-01-11 15:20:00,73.01,73.02,72.89,72.93,33944.0,67.1214,67.1306,67.011,67.0478,33944.0
2019-01-11 15:30:00,72.94,73.08,72.94,73.06,40961.0,67.057,67.1857,67.057,67.1673,40961.0
2019-01-11 15:40:00,73.07,73.13,73.06,73.12,43805.0,67.1765,67.2317,67.1673,67.2225,43805.0
2019-01-11 15:50:00,73.13,73.14,72.99,73.08,154380.0,67.2317,67.2409,67.103,67.1857,154380.0
2019-01-14 09:30:00,72.35,72.54,72.1,72.51,87936.0,66.5146,66.6893,66.2848,66.6617,87936.0
2019-01-14 09:40:00,72.51,72.87,72.51,72.7,49598.0,66.6617,66.9927,66.6617,66.8364,49598.0
2019-01-14 09:50:00,72.68,72.77,72.57,72.59,34605.0,66.818,66.9007,66.7169,66.7352,34605.0
2019-01-14 10:00:00,72.61,72.74,72.57,72.73,24263.0,66.7536,66.8731,66.7169,66.864,24263.0
2019-01-14 10:10:00,72.75,72.8,72.7,72.71,31066.0,66.8823,66.9283,66.8364,66.8456,31066.0
2019-01-14 10:20:00,72.71,72.71,72.6,72.64,79963.0,66.8456,66.8456,66.7444,66.7812,79963.0
2019-01-14 10:30:00,72.63,72.78,72.61,72.66,34657.0,66.772,66.9099,66.7536,66.7996,34657.0
2019-01-14 10:40:00,72.65,72.65,72.41,72.44,45804.0,66.7904,66.7904,66.5698,66.5973,45804.0
2019-01-14 10:50:00,72.44,72.62,72.4,72.53,25349.0,66.5973,66.7628,66.5606,66.6801,25349.0
2019-01-14 11:00:00,72.53,72.65,72.49,72.57,34618.0,66.6801,66.7904,66.6433,66.7169,34618.0
2019-01-14 11:10:00,72.55,72.63,72.48,72.5,71843.0,66.6985,66.772,66.6341,66.6525,71843.0
2019-01-14 11:20:00,72.5,72.6,72.5,72.53,59943.0,66.6525,66.7444,66.6525,66.6801,59943.0
2019-01-14 11:30:00,72.52,72.84,72.5,72.84,183732.0,66.6709,66.9651,66.6525,66.9651,183732.0
2019-01-14 11:40:00,72.86,72.89,72.66,72.67,17995.0,66.9835,67.011,66.7996,66.8088,17995.0
2019-01-14 11:50:00,72.67,72.73,72.59,72.65,21767.0,66.8088,66.864,66.7352,66.7904,21767.0
2019-01-14 12:00:00,72.65,72.65,72.54,72.56,37413.0,66.7904,66.7904,66.6893,66.7077,37413.0
2019-01-14 12:10:00,72.57,72.83,72.56,72.78,50575.0,66.7169,66.9559,66.7077,66.9099,50575.0
2019-01-14 12:20:00,72.79,72.95,72.79,72.95,16604.0,66.9191,67.0662,66.9191,67.0662,16604.0
2019-01-14 12:30:00,72.95,72.97,72.84,72.86,19264.0,67.0662,67.0846,66.9651,66.9835,19264.0
2019-01-14 12:40:00,72.86,72.88,72.73,72.78,11200.0,66.9835,67.0019,66.864,66.9099,11200.0
2019-01-14 12:50:00,72.78,72.85,72.75,72.79,15264.0,66.9099,66.9743,66.8823,66.9191,15264.0
2019-01-14 13:00:00,72.78,72.84,72.76,72.79,16725.0,66.9099,66.9651,66.8915,66.9191,16725.0
2019-01-14 13:10:00,72.8,72.8,72.7,72.74,37718.0,66.9283,66.9283,66.8364,66.8731,37718.0
2019-01-14 13:20:00,72.76,72.77,72.71,72.72,15747.0,66.8915,66.9007,66.8456,66.8548,15747.0
2019-01-14 13:30:00,72.72,72.74,72.68,72.71,28191.0,66.8548,66.8731,66.818,66.8456,28191.0
2019-01-14 13:40:00,72.71,72.76,72.67,72.69,14490.0,66.8456,66.8915,66.8088,66.8272,14490.0
2019-01-14 13:50:00,72.7,72.71,72.63,72.63,26275.0,66.8364,66.8456,66.772,66.772,26275.0
2019-01-14 14:00:00,72.64,72.66,72.5,72.53,27256.0,66.7812,66.7996,66.6525,66.6801,27256.0
2019-01-14 14:10:00,72.54,72.55,72.49,72.51,22330.0,66.6893,66.6985,66.6433,66.6617,22330.0
2019-01-14 14:20:00,72.5,72.52,72.43,72.5,24910.0,66.6525,66.6709,66.5881,66.6525,24910.0
2019-01-14 14:30:00,72.5,72.52,72.47,72.48,24643.0,66.6525,66.6709,66.6249,66.6341,24643.0
2019-01-14 14:40:00,72.48,72.55,72.46,72.51,65795.0,66.6341,66.6985,66.6157,66.6617,65795.0
2019-01-14 14:50:00,72.5,72.51,72.39,72.42,34584.0,66.6525,66.6617,66.5514,66.579,34584.0
2019-01-14 15:00:00,72.43,72.71,72.43,72.7,111827.0,66.5881,66.8456,66.5881,66.8364,111827.0
2019-01-14 15:10:00,72.7,72.77,72.62,72.73,198992.0,66.8364,66.9007,66.7628,66.864,198992.0
2019-01-14 15:20:00,72.73,72.79,72.63,72.75,54372.0,66.864,66.9191,66.772,66.8823,54372.0
2019-01-14 15:30:00,72.76,72.76,72.63,72.68,53369.0,66.8915,66.8915,66.772,66.818,53369.0
2019-01-14 15:40:00,72.67,72.68,72.56,72.56,95514.0,66.8088,66.818,66.7077,66.7077,95514.0
2019-01-14 15:50:00,72.56,72.81,72.53,72.68,322234.0,66.7077,66.9375,66.6801,66.818,322234.0
2019-01-15 09:30:00,72.58,72.92,72.39,72.88,38941.0,66.7261,67.0386,66.5514,67.0019,38941.0
2019-01-15 09:40:00,72.92,73.2,72.92,73.13,27415.0,67.0386,67.296,67.0386,67.2317,27415.0
2019-01-15 09:50:00,73.15,73.33,73.04,73.04,38704.0,67.2501,67.4156,67.1489,67.1489,38704.0
2019-01-15 10:00:00,73.05,73.38,73.05,73.08,23880.0,67.1581,67.4615,67.1581,67.1857,23880.0
2019-01-15 10:10:00,73.05,73.12,72.83,72.84,18397.0,67.1581,67.2225,66.9559,66.9651,18397.0
2019-01-15 10:20:00,72.81,72.96,72.8,72.95,22312.0,66.9375,67.0754,66.9283,67.0662,22312.0
2019-01-15 10:30:00,72.96,72.99,72.83,72.9,23590.0,67.0754,67.103,66.9559,67.0202,23590.0
2019-01-15 10:40:00,72.93,73.03,72.9,72.92,27255.0,67.0478,67.1398,67.0202,67.0386,27255.0
2019-01-15 10:50:00,72.93,73.02,72.89,73.01,24431.0,67.0478,67.1306,67.011,67.1214,24431.0
2019-01-15 11:00:00,73.0,73.06,72.96,73.01,21280.0,67.1122,67.1673,67.0754,67.1214,21280.0
2019-01-15 11:10:00,73.0,73.01,72.84,72.85,15577.0,67.1122,67.1214,66.9651,66.9743,15577.0
2019-01-15 11:20:00,72.86,72.97,72.83,72.96,20480.0,66.9835,67.0846,66.9559,67.0754,20480.0
2019-01-15 11:30:00,73.0,73.13,72.93,73.13,22993.0,67.1122,67.2317,67.0478,67.2317,22993.0
2019-01-15 11:40:00,73.12,73.25,73.12,73.22,14087.0,67.2225,67.342,67.2225,67.3144,14087.0
2019-01-15 11:50:00,73.22,73.41,73.2,73.4,21964.0,67.3144,67.4891,67.296,67.4799,21964.0
2019-01-15 12:00:00,73.41,73.48,73.39,73.42,20937.0,67.4891,67.5535,67.4707,67.4983,20937.0
2019-01-15 12:10:00,73.42,73.52,73.41,73.48,12193.0,67.4983,67.5902,67.4891,67.5535,12193.0
2019-01-15 12:20:00,73.49,73.51,73.39,73.44,14651.0,67.5627,67.581,67.4707,67.5167,14651.0
2019-01-15 12:30:00,73.44,73.47,73.35,73.41,12725.0,67.5167,67.5443,67.4339,67.4891,12725.0
2019-01-15 12:40:00,73.43,73.44,73.31,73.37,17239.0,67.5075,67.5167,67.3972,67.4523,17239.0
2019-01-15 12:50:00,73.36,73.39,73.31,73.37,15222.0,67.4431,67.4707,67.3972,67.4523,15222.0
2019-01-15 13:00:00,73.38,73.51,73.38,73.49,9340.0,67.4615,67.581,67.4615,67.5627,9340.0
2019-01-15 13:10:00,73.46,73.48,73.37,73.44,29517.0,67.5351,67.5535,67.4523,67.5167,29517.0
2019-01-15 13:20:00,73.43,73.45,73.36,73.38,16783.0,67.5075,67.5259,67.4431,67.4615,16783.0
2019-01-15 13:30:00,73.4,73.5,73.4,73.46,11731.0,67.4799,67.5718,67.4799,67.5351,11731.0
2019-01-15 13:40:00,73.46,73.51,73.39,73.42,24263.0,67.5351,67.581,67.4707,67.4983,24263.0
2019-01-15 13:50:00,73.42,73.49,73.39,73.4,13661.0,67.4983,67.5627,67.4707,67.4799,13661.0
2019-01-15 14:00:00,73.4,73.51,73.39,73.41,21906.0,67.4799,67.581,67.4707,67.4891,21906.0
2019-01-15 14:10:00,73.41,73.41,73.3,73.36,47777.0,67.4891,67.4891,67.388,67.4431,47777.0
2019-01-15 14:20:00,73.36,73.38,73.18,73.2,36254.0,67.4431,67.4615,67.2777,67.296,36254.0
2019-01-15 14:30:00,73.2,73.27,73.13,73.23,43053.0,67.296,67.3604,67.2317,67.3236,43053.0
2019-01-15 14:40:00,73.22,73.28,73.14,73.19,21995.0,67.3144,67.3696,67.2409,67.2869,21995.0
2019-01-15 14:50:00,73.2,73.27,73.19,73.23,18490.0,67.296,67.3604,67.2869,67.3236,18490.0
2019-01-15 15:00:00,73.21,73.3,73.19,73.28,21918.0,67.3052,67.388,67.2869,67.3696,21918.0
2019-01-15 15:10:00,73.26,73.33,73.26,73.31,43114.0,67.3512,67.4156,67.3512,67.3972,43114.0
2019-01-15 15:20:00,73.31,73.34,73.25,73.31,41437.0,67.3972,67.4248,67.342,67.3972,41437.0
2019-01-15 15:30:00,73.3,73.33,73.25,73.32,40389.0,67.388,67.4156,67.342,67.4064,40389.0
2019-01-15 15:40:00,73.31,73.54,73.3,73.53,69330.0,67.3972,67.6086,67.388,67.5994,69330.0
2019-01-15 15:50:00,73.53,73.56,73.47,73.51,126472.0,67.5994,67.627,67.5443,67.581,126472.0
2019-01-16 09:30:00,74.42,74.5,74.04,74.31,147550.0,68.4176,68.4912,68.0683,68.3165,147550.0
2019-01-16 09:40:00,74.33,74.41,74.16,74.35,133049.0,68.3349,68.4085,68.1786,68.3533,133049.0
2019-01-16 09:50:00,74.34,74.43,74.21,74.37,94838.0,68.3441,68.4268,68.2246,68.3717,94838.0
2019-01-16 10:00:00,74.36,74.49,74.32,74.49,72786.0,68.3625,68.482,68.3257,68.482,72786.0
2019-01-16 10:10:00,74.49,74.52,74.32,74.34,60367.0,68.482,68.5096,68.3257,68.3441,60367.0
2019-01-16 10:20:00,74.35,74.37,74.25,74.34,52557.0,68.3533,68.3717,68.2614,68.3441,52557.0
2019-01-16 10:30:00,74.33,74.37,74.29,74.34,99602.0,68.3349,68.3717,68.2981,68.3441,99602.0
2019-01-16 10:40:00,74.34,74.35,74.26,74.34,63644.0,68.3441,68.3533,68.2705,68.3441,63644.0
2019-01-16 10:50:00,74.34,74.49,74.33,74.49,26372.0,68.3441,68.482,68.3349,68.482,26372.0
2019-01-16 11:00:00,74.49,74.52,74.39,74.44,28979.0,68.482,68.5096,68.3901,68.436,28979.0
2019-01-16 11:10:00,74.45,74.54,74.45,74.53,31675.0,68.4452,68.528,68.4452,68.5188,31675.0
2019-01-16 11:20:00,74.54,74.67,74.52,74.67,32187.0,68.528,68.6475,68.5096,68.6475,32187.0
2019-01-16 11:30:00,74.67,74.68,74.56,74.64,32845.0,68.6475,68.6567,68.5464,68.6199,32845.0
2019-01-16 11:40:00,74.63,74.67,74.54,74.57,38684.0,68.6107,68.6475,68.528,68.5555,38684.0
2019-01-16 11:50:00,74.58,74.73,74.57,74.73,39657.0,68.5647,68.7026,68.5555,68.7026,39657.0
2019-01-16 12:00:00,74.73,74.8,74.73,74.79,40000.0,68.7026,68.767,68.7026,68.7578,40000.0
2019-01-16 12:10:00,74.79,74.91,74.69,74.91,44851.0,68.7578,68.8681,68.6659,68.8681,44851.0
2019-01-16 12:20:00,74.91,75.05,74.86,74.93,42760.0,68.8681,68.9968,68.8222,68.8865,42760.0
2019-01-16 12:30:00,74.94,74.95,74.8,74.85,30036.0,68.8957,68.9049,68.767,68.813,30036.0
2019-01-16 12:40:00,74.86,74.91,74.84,74.89,13687.0,68.8222,68.8681,68.8038,68.8497,13687.0
2019-01-16 12:50:00,74.89,74.96,74.88,74.9,25674.0,68.8497,68.9141,68.8405,68.8589,25674.0
2019-01-16 13:00:00,74.9,74.91,74.84,74.86,30295.0,68.8589,68.8681,68.8038,68.8222,30295.0
2019-01-16 13:10:00,74.86,74.88,74.83,74.88,25350.0,68.8222,68.8405,68.7946,68.8405,25350.0
2019-01-16 13:20:00,74.88,74.93,74.82,74.82,45500.0,68.8405,68.8865,68.7854,68.7854,45500.0
2019-01-16 13:30:00,74.81,74.94,74.81,74.94,22943.0,68.7762,68.8957,68.7762,68.8957,22943.0
2019-01-16 13:40:00,74.95,75.03,74.86,74.99,56175.0,68.9049,68.9784,68.8222,68.9417,56175.0
2019-01-16 13:50:00,74.98,75.0,74.87,74.87,48261.0,68.9325,68.9509,68.8314,68.8314,48261.0
2019-01-16 14:00:00,74.86,74.91,74.74,74.75,49094.0,68.8222,68.8681,68.7118,68.721,49094.0
2019-01-16 14:10:00,74.76,74.76,74.68,74.7,23235.0,68.7302,68.7302,68.6567,68.6751,23235.0
2019-01-16 14:20:00,74.7,74.78,74.69,74.75,49421.0,68.6751,68.7486,68.6659,68.721,49421.0
2019-01-16 14:30:00,74.76,74.82,74.74,74.78,27650.0,68.7302,68.7854,68.7118,68.7486,27650.0
2019-01-16 14:40:00,74.79,74.81,74.72,74.75,26079.0,68.7578,68.7762,68.6934,68.721,26079.0
2019-01-16 14:50:00,74.76,74.78,74.69,74.75,45357.0,68.7302,68.7486,68.6659,68.721,45357.0
2019-01-16 15:00:00,74.75,74.8,74.74,74.76,33222.0,68.721,68.767,68.7118,68.7302,33222.0
2019-01-16 15:10:00,74.76,74.78,74.67,74.76,35571.0,68.7302,68.7486,68.6475,68.7302,35571.0
2019-01-16 15:20:00,74.76,74.84,74.75,74.83,41373.0,68.7302,68.8038,68.721,68.7946,41373.0
2019-01-16 15:30:00,74.84,74.84,74.69,74.76,102070.0,68.8038,68.8038,68.6659,68.7302,102070.0
2019-01-16 15:40:00,74.76,74.76,74.67,74.69,126635.0,68.7302,68.7302,68.6475,68.6659,126635.0
2019-01-16 15:50:00,74.69,74.7,74.5,74.51,254290.0,68.6659,68.6751,68.4912,68.5004,254290.0
2019-01-17 09:30:00,74.23,74.78,74.05,74.69,61562.0,68.243,68.7486,68.0775,68.6659,61562.0
2019-01-17 09:40:00,74.62,74.7,74.49,74.5,30772.0,68.6015,68.6751,68.482,68.4912,30772.0
2019-01-17 09:50:00,74.52,74.62,74.39,74.5,23735.0,68.5096,68.6015,68.3901,68.4912,23735.0
2019-01-17 10:00:00,74.48,74.53,74.38,74.43,61781.0,68.4728,68.5188,68.3809,68.4268,61781.0
2019-01-17 10:10:00,74.42,74.46,74.34,74.35,38810.0,68.4176,68.4544,68.3441,68.3533,38810.0
2019-01-17 10:20:00,74.35,74.42,74.29,74.39,23976.0,68.3533,68.4176,68.2981,68.3901,23976.0
2019-01-17 10:30:00,74.4,74.48,74.36,74.45,41358.0,68.3993,68.4728,68.3625,68.4452,41358.0
2019-01-17 10:40:00,74.46,74.51,74.4,74.44,14611.0,68.4544,68.5004,68.3993,68.436,14611.0
2019-01-17 10:50:00,74.43,74.58,74.4,74.57,27135.0,68.4268,68.5647,68.3993,68.5555,27135.0
2019-01-17 11:00:00,74.58,74.6,74.5,74.56,15634.0,68.5647,68.5831,68.4912,68.5464,15634.0
2019-01-17 11:10:00,74.56,74.56,74.43,74.45,22338.0,68.5464,68.5464,68.4268,68.4452,22338.0
2019-01-17 11:20:00,74.46,74.51,74.38,74.5,26826.0,68.4544,68.5004,68.3809,68.4912,26826.0
2019-01-17 11:30:00,74.5,74.53,74.46,74.49,38503.0,68.4912,68.5188,68.4544,68.482,38503.0
2019-01-17 11:40:00,74.48,74.53,74.46,74.51,24867.0,68.4728,68.5188,68.4544,68.5004,24867.0
2019-01-17 11:50:00,74.52,74.53,74.49,74.5,15503.0,68.5096,68.5188,68.482,68.4912,15503.0
2019-01-17 12:00:00,74.5,74.53,74.47,74.48,13944.0,68.4912,68.5188,68.4636,68.4728,13944.0
2019-01-17 12:10:00,74.49,74.58,74.48,74.5,28637.0,68.482,68.5647,68.4728,68.4912,28637.0
2019-01-17 12:20:00,74.5,74.54,74.46,74.46,34302.0,68.4912,68.528,68.4544,68.4544,34302.0
2019-01-17 12:30:00,74.47,74.5,74.43,74.48,73928.0,68.4636,68.4912,68.4268,68.4728,73928.0
2019-01-17 12:40:00,74.48,74.52,74.45,74.51,33278.0,68.4728,68.5096,68.4452,68.5004,33278.0
2019-01-17 12:50:00,74.5,74.52,74.45,74.51,43581.0,68.4912,68.5096,68.4452,68.5004,43581.0
2019-01-17 13:00:00,74.5,74.55,74.47,74.54,15288.0,68.4912,68.5372,68.4636,68.528,15288.0
2019-01-17 13:10:00,74.54,74.58,74.51,74.52,14861.0,68.528,68.5647,68.5004,68.5096,14861.0
2019-01-17 13:20:00,74.51,74.56,74.49,74.55,19241.0,68.5004,68.5464,68.482,68.5372,19241.0
2019-01-17 13:30:00,74.55,74.59,74.53,74.57,31234.0,68.5372,68.5739,68.5188,68.5555,31234.0
2019-01-17 13:40:00,74.56,74.63,74.54,74.6,26173.0,68.5464,68.6107,68.528,68.5831,26173.0
2019-01-17 13:50:00,74.61,74.72,74.59,74.7,18586.0,68.5923,68.6934,68.5739,68.6751,18586.0
2019-01-17 14:00:00,74.71,74.74,74.69,74.71,78521.0,68.6843,68.7118,68.6659,68.6843,78521.0
2019-01-17 14:10:00,74.71,74.73,74.67,74.68,23694.0,68.6843,68.7026,68.6475,68.6567,23694.0
2019-01-17 14:20:00,74.67,74.68,74.59,74.63,47854.0,68.6475,68.6567,68.5739,68.6107,47854.0
2019-01-17 14:30:00,74.63,74.79,74.6,74.74,38356.0,68.6107,68.7578,68.5831,68.7118,38356.0
2019-01-17 14:40:00,74.75,75.03,74.75,74.98,44264.0,68.721,68.9784,68.721,68.9325,44264.0
2019-01-17 14:50:00,74.97,74.97,74.69,74.77,43897.0,68.9233,68.9233,68.6659,68.7394,43897.0
2019-01-17 15:00:00,74.79,74.81,74.5,74.7,93258.0,68.7578,68.7762,68.4912,68.6751,93258.0
2019-01-17 15:10:00,74.7,74.77,74.64,74.77,45316.0,68.6751,68.7394,68.6199,68.7394,45316.0
2019-01-17 15:20:00,74.78,74.85,74.74,74.81,44493.0,68.7486,68.813,68.7118,68.7762,44493.0
2019-01-17 15:30:00,74.81,74.96,74.81,74.88,106502.0,68.7762,68.9141,68.7762,68.8405,106502.0
2019-01-17 15:40:00,74.88,74.93,74.8,74.81,164223.0,68.8405,68.8865,68.767,68.7762,164223.0
2019-01-17 15:50:00,74.81,74.89,74.7,74.85,270000.0,68.7762,68.8497,68.6751,68.813,270000.0
2019-01-18 09:30:00,75.19,75.25,74.73,74.85,342270.0,69.1255,69.1807,68.7026,68.813,342270.0
2019-01-18 09:40:00,74.88,75.02,74.83,74.86,50051.0,68.8405,68.9693,68.7946,68.8222,50051.0
2019-01-18 09:50:00,74.85,75.06,74.83,74.95,39003.0,68.813,69.006,68.7946,68.9049,39003.0
2019-01-18 10:00:00,74.93,75.13,74.91,74.96,19844.0,68.8865,69.0704,68.8681,68.9141,19844.0
2019-01-18 10:10:00,74.95,75.22,74.93,75.07,26043.0,68.9049,69.1531,68.8865,69.0152,26043.0
2019-01-18 10:20:00,75.08,75.09,74.88,74.91,20851.0,69.0244,69.0336,68.8405,68.8681,20851.0
2019-01-18 10:30:00,74.9,75.13,74.89,75.0,30556.0,68.8589,69.0704,68.8497,68.9509,30556.0
2019-01-18 10:40:00,75.0,75.25,74.99,75.14,28760.0,68.9509,69.1807,68.9417,69.0796,28760.0
2019-01-18 10:50:00,75.12,75.27,75.12,75.27,18022.0,69.0612,69.1991,69.0612,69.1991,18022.0
2019-01-18 11:00:00,75.26,75.38,75.2,75.28,24313.0,69.1899,69.3002,69.1347,69.2083,24313.0
2019-01-18 11:10:00,75.29,75.31,75.21,75.31,22738.0,69.2175,69.2359,69.1439,69.2359,22738.0
2019-01-18 11:20:00,75.32,75.51,75.32,75.51,39451.0,69.2451,69.4197,69.2451,69.4197,39451.0
2019-01-18 11:30:00,75.52,75.54,75.34,75.53,66778.0,69.4289,69.4473,69.2634,69.4381,66778.0
2019-01-18 11:40:00,75.54,75.55,75.3,75.34,131112.0,69.4473,69.4565,69.2267,69.2634,131112.0
2019-01-18 11:50:00,75.32,75.46,75.28,75.45,67090.0,69.2451,69.3738,69.2083,69.3646,67090.0
2019-01-18 12:00:00,75.46,75.5,75.37,75.44,73904.0,69.3738,69.4105,69.291,69.3554,73904.0
2019-01-18 12:10:00,75.45,75.63,75.38,75.38,345778.0,69.3646,69.5301,69.3002,69.3002,345778.0
2019-01-18 12:20:00,75.39,75.53,75.37,75.37,58211.0,69.3094,69.4381,69.291,69.291,58211.0
2019-01-18 12:30:00,75.37,75.43,75.27,75.43,44451.0,69.291,69.3462,69.1991,69.3462,44451.0
2019-01-18 12:40:00,75.44,75.45,75.29,75.3,66160.0,69.3554,69.3646,69.2175,69.2267,66160.0
2019-01-18 12:50:00,75.3,75.39,75.29,75.31,41942.0,69.2267,69.3094,69.2175,69.2359,41942.0
2019-01-18 13:00:00,75.31,75.34,75.18,75.19,23277.0,69.2359,69.2634,69.1163,69.1255,23277.0
2019-01-18 13:10:00,75.2,75.34,75.17,75.34,56738.0,69.1347,69.2634,69.1072,69.2634,56738.0
2019-01-18 13:20:00,75.35,75.37,75.25,75.26,68105.0,69.2726,69.291,69.1807,69.1899,68105.0
2019-01-18 13:30:00,75.25,75.33,75.22,75.27,53123.0,69.1807,69.2542,69.1531,69.1991,53123.0
2019-01-18 13:40:00,75.26,75.26,75.13,75.24,51641.0,69.1899,69.1899,69.0704,69.1715,51641.0
2019-01-18 13:50:00,75.23,75.29,75.23,75.26,22937.0,69.1623,69.2175,69.1623,69.1899,22937.0
2019-01-18 14:00:00,75.26,75.29,75.18,75.28,33239.0,69.1899,69.2175,69.1163,69.2083,33239.0
2019-01-18 14:10:00,75.28,75.32,75.22,75.23,29183.0,69.2083,69.2451,69.1531,69.1623,29183.0
2019-01-18 14:20:00,75.23,75.32,75.22,75.3,38296.0,69.1623,69.2451,69.1531,69.2267,38296.0
2019-01-18 14:30:00,75.29,75.33,75.27,75.29,29195.0,69.2175,69.2542,69.1991,69.2175,29195.0
2019-01-18 14:40:00,75.3,75.34,75.24,75.29,18581.0,69.2267,69.2634,69.1715,69.2175,18581.0
2019-01-18 14:50:00,75.3,75.4,75.29,75.4,38184.0,69.2267,69.3186,69.2175,69.3186,38184.0
2019-01-18 15:00:00,75.39,75.4,75.34,75.34,27270.0,69.3094,69.3186,69.2634,69.2634,27270.0
2019-01-18 15:10:00,75.33,75.47,75.3,75.47,40644.0,69.2542,69.383,69.2267,69.383,40644.0
2019-01-18 15:20:00,75.48,75.48,75.4,75.44,33791.0,69.3922,69.3922,69.3186,69.3554,33791.0
2019-01-18 15:30:00,75.44,75.49,75.39,75.48,42191.0,69.3554,69.4013,69.3094,69.3922,42191.0
2019-01-18 15:40:00,75.48,75.59,75.43,75.44,76882.0,69.3922,69.4933,69.3462,69.3554,76882.0
2019-01-18 15:50:00,75.44,75.67,75.41,75.64,208878.0,69.3554,69.5668,69.3278,69.5392,208878.0
2019-01-22 09:30:00,75.5,76.24,75.5,76.1,117891.0,69.4105,70.0909,69.4105,69.9621,117891.0
2019-01-22 09:40:00,76.1,76.25,75.99,76.17,97276.0,69.9621,70.1,69.861,70.0265,97276.0
2019-01-22 09:50:00,76.16,76.31,76.12,76.2,45458.0,70.0173,70.1552,69.9805,70.0541,45458.0
2019-01-22 10:00:00,76.18,76.18,75.82,75.92,81396.0,70.0357,70.0357,69.7047,69.7967,81396.0
2019-01-22 10:10:00,75.92,76.11,75.83,76.04,108131.0,69.7967,69.9713,69.7139,69.907,108131.0
2019-01-22 10:20:00,76.04,76.08,75.89,75.9,34165.0,69.907,69.9438,69.7691,69.7783,34165.0
2019-01-22 10:30:00,75.89,75.92,75.76,75.77,44492.0,69.7691,69.7967,69.6496,69.6588,44492.0
2019-01-22 10:40:00,75.75,75.82,75.54,75.63,64562.0,69.6404,69.7047,69.4473,69.5301,64562.0
2019-01-22 10:50:00,75.64,76.0,75.64,75.98,83827.0,69.5392,69.8702,69.5392,69.8518,83827.0
2019-01-22 11:00:00,75.97,76.04,75.93,76.01,44553.0,69.8426,69.907,69.8059,69.8794,44553.0
2019-01-22 11:10:00,76.01,76.02,75.94,76.01,51849.0,69.8794,69.8886,69.815,69.8794,51849.0
2019-01-22 11:20:00,76.0,76.03,75.9,75.99,31621.0,69.8702,69.8978,69.7783,69.861,31621.0
2019-01-22 11:30:00,75.99,76.06,75.98,76.04,23448.0,69.861,69.9254,69.8518,69.907,23448.0
2019-01-22 11:40:00,76.02,76.03,75.81,75.82,43769.0,69.8886,69.8978,69.6955,69.7047,43769.0
2019-01-22 11:50:00,75.81,75.81,75.67,75.72,34878.0,69.6955,69.6955,69.5668,69.6128,34878.0
2019-01-22 12:00:00,75.71,75.75,75.62,75.71,23711.0,69.6036,69.6404,69.5209,69.6036,23711.0
2019-01-22 12:10:00,75.71,75.79,75.68,75.73,21675.0,69.6036,69.6771,69.576,69.622,21675.0
2019-01-22 12:20:00,75.73,75.76,75.57,75.64,43570.0,69.622,69.6496,69.4749,69.5392,43570.0
2019-01-22 12:30:00,75.64,75.69,75.61,75.61,24294.0,69.5392,69.5852,69.5117,69.5117,24294.0
2019-01-22 12:40:00,75.6,75.67,75.58,75.65,23480.0,69.5025,69.5668,69.4841,69.5484,23480.0
2019-01-22 12:50:00,75.64,75.65,75.51,75.52,25526.0,69.5392,69.5484,69.4197,69.4289,25526.0
2019-01-22 13:00:00,75.51,75.51,75.42,75.42,22120.0,69.4197,69.4197,69.337,69.337,22120.0
2019-01-22 13:10:00,75.42,75.42,75.32,75.36,20024.0,69.337,69.337,69.2451,69.2818,20024.0
2019-01-22 13:20:00,75.36,75.57,75.36,75.55,23152.0,69.2818,69.4749,69.2818,69.4565,23152.0
2019-01-22 13:30:00,75.53,75.57,75.49,75.49,15693.0,69.4381,69.4749,69.4013,69.4013,15693.0
2019-01-22 13:40:00,75.51,75.57,75.49,75.55,25218.0,69.4197,69.4749,69.4013,69.4565,25218.0
2019-01-22 13:50:00,75.54,75.65,75.53,75.61,20049.0,69.4473,69.5484,69.4381,69.5117,20049.0
2019-01-22 14:00:00,75.62,75.64,75.5,75.62,27301.0,69.5209,69.5392,69.4105,69.5209,27301.0
2019-01-22 14:10:00,75.62,75.66,75.51,75.53,29258.0,69.5209,69.5576,69.4197,69.4381,29258.0
2019-01-22 14:20:00,75.55,75.9,75.43,75.75,121126.0,69.4565,69.7783,69.3462,69.6404,121126.0
2019-01-22 14:30:00,75.74,75.75,75.49,75.56,54611.0,69.6312,69.6404,69.4013,69.4657,54611.0
2019-01-22 14:40:00,75.56,75.61,75.45,75.46,20767.0,69.4657,69.5117,69.3646,69.3738,20767.0
2019-01-22 14:50:00,75.46,75.52,75.45,75.49,23672.0,69.3738,69.4289,69.3646,69.4013,23672.0
2019-01-22 15:00:00,75.5,75.51,75.36,75.37,43483.0,69.4105,69.4197,69.2818,69.291,43483.0
2019-01-22 15:10:00,75.38,75.5,75.32,75.49,30603.0,69.3002,69.4105,69.2451,69.4013,30603.0
2019-01-22 15:20:00,75.51,75.65,75.51,75.62,58021.0,69.4197,69.5484,69.4197,69.5209,58021.0
2019-01-22 15:30:00,75.62,75.77,75.44,75.77,89540.0,69.5209,69.6588,69.3554,69.6588,89540.0
2019-01-22 15:40:00,75.77,75.82,75.57,75.64,89985.0,69.6588,69.7047,69.4749,69.5392,89985.0
2019-01-22 15:50:00,75.63,75.91,75.58,75.91,177292.0,69.5301,69.7875,69.4841,69.7875,177292.0
2019-01-23 09:30:00,76.14,76.42,76.0,76.08,40461.0,69.9989,70.2563,69.8702,69.9438,40461.0
2019-01-23 09:40:00,76.09,76.16,75.85,76.13,21905.0,69.953,70.0173,69.7323,69.9897,21905.0
2019-01-23 09:50:00,76.13,76.28,75.99,76.27,23155.0,69.9897,70.1276,69.861,70.1184,23155.0
2019-01-23 10:00:00,76.33,76.4,76.23,76.23,17984.0,70.1736,70.2379,70.0817,70.0817,17984.0
2019-01-23 10:10:00,76.23,76.27,76.11,76.12,15225.0,70.0817,70.1184,69.9713,69.9805,15225.0
2019-01-23 10:20:00,76.12,76.15,76.08,76.13,17382.0,69.9805,70.0081,69.9438,69.9897,17382.0
2019-01-23 10:30:00,76.13,76.13,75.92,75.95,25729.0,69.9897,69.9897,69.7967,69.8242,25729.0
2019-01-23 10:40:00,75.93,75.97,75.84,75.85,16461.0,69.8059,69.8426,69.7231,69.7323,16461.0
2019-01-23 10:50:00,75.85,75.87,75.76,75.8,13610.0,69.7323,69.7507,69.6496,69.6863,13610.0
2019-01-23 11:00:00,75.82,75.85,75.71,75.76,24869.0,69.7047,69.7323,69.6036,69.6496,24869.0
2019-01-23 11:10:00,75.77,75.86,75.69,75.76,36961.0,69.6588,69.7415,69.5852,69.6496,36961.0
2019-01-23 11:20:00,75.75,75.75,75.62,75.72,28151.0,69.6404,69.6404,69.5209,69.6128,28151.0
2019-01-23 11:30:00,75.71,75.71,75.62,75.67,16746.0,69.6036,69.6036,69.5209,69.5668,16746.0
2019-01-23 11:40:00,75.67,75.68,75.49,75.5,14899.0,69.5668,69.576,69.4013,69.4105,14899.0
2019-01-23 11:50:00,75.49,75.51,75.42,75.47,21669.0,69.4013,69.4197,69.337,69.383,21669.0
2019-01-23 12:00:00,75.48,75.54,75.36,75.4,21306.0,69.3922,69.4473,69.2818,69.3186,21306.0
2019-01-23 12:10:00,75.43,75.61,75.42,75.55,35711.0,69.3462,69.5117,69.337,69.4565,35711.0
2019-01-23 12:20:00,75.57,75.76,75.57,75.69,21324.0,69.4749,69.6496,69.4749,69.5852,21324.0
2019-01-23 12:30:00,75.67,75.76,75.64,75.75,22733.0,69.5668,69.6496,69.5392,69.6404,22733.0
2019-01-23 12:40:00,75.75,75.84,75.69,75.79,34484.0,69.6404,69.7231,69.5852,69.6771,34484.0
2019-01-23 12:50:00,75.79,75.92,75.77,75.89,19245.0,69.6771,69.7967,69.6588,69.7691,19245.0
2019-01-23 13:00:00,75.87,75.87,75.74,75.81,22409.0,69.7507,69.7507,69.6312,69.6955,22409.0
2019-01-23 13:10:00,75.81,75.93,75.76,75.92,9714.0,69.6955,69.8059,69.6496,69.7967,9714.0
2019-01-23 13:20:00,75.92,75.97,75.82,75.83,25918.0,69.7967,69.8426,69.7047,69.7139,25918.0
2019-01-23 13:30:00,75.82,75.89,75.78,75.81,39345.0,69.7047,69.7691,69.668,69.6955,39345.0
2019-01-23 13:40:00,75.81,75.83,75.77,75.8,24992.0,69.6955,69.7139,69.6588,69.6863,24992.0
2019-01-23 13:50:00,75.79,75.82,75.76,75.82,25437.0,69.6771,69.7047,69.6496,69.7047,25437.0
2019-01-23 14:00:00,75.83,75.92,75.83,75.89,32104.0,69.7139,69.7967,69.7139,69.7691,32104.0
2019-01-23 14:10:00,75.87,75.88,75.78,75.79,31944.0,69.7507,69.7599,69.668,69.6771,31944.0
2019-01-23 14:20:00,75.8,76.0,75.79,75.99,43183.0,69.6863,69.8702,69.6771,69.861,43183.0
2019-01-23 14:30:00,75.99,75.99,75.81,75.82,41431.0,69.861,69.861,69.6955,69.7047,41431.0
2019-01-23 14:40:00,75.81,75.81,75.67,75.73,24516.0,69.6955,69.6955,69.5668,69.622,24516.0
2019-01-23 14:50:00,75.74,75.86,75.74,75.82,22525.0,69.6312,69.7415,69.6312,69.7047,22525.0
2019-01-23 15:00:00,75.82,75.95,75.82,75.89,29083.0,69.7047,69.8242,69.7047,69.7691,29083.0
2019-01-23 15:10:00,75.88,76.05,75.85,76.03,35580.0,69.7599,69.9162,69.7323,69.8978,35580.0
2019-01-23 15:20:00,76.03,76.14,76.01,76.13,46698.0,69.8978,69.9989,69.8794,69.9897,46698.0
2019-01-23 15:30:00,76.13,76.13,75.97,76.03,35138.0,69.9897,69.9897,69.8426,69.8978,35138.0
2019-01-23 15:40:00,76.03,76.2,76.03,76.14,79522.0,69.8978,70.0541,69.8978,69.9989,79522.0
2019-01-23 15:50:00,76.13,76.14,75.99,76.06,148014.0,69.9897,69.9989,69.861,69.9254,148014.0
2019-01-24 09:30:00,75.97,76.17,75.78,75.81,67855.0,69.8426,70.0265,69.668,69.6955,67855.0
2019-01-24 09:40:00,75.83,76.15,75.77,75.89,21135.0,69.7139,70.0081,69.6588,69.7691,21135.0
2019-01-24 09:50:00,75.85,76.06,75.85,76.06,34060.0,69.7323,69.9254,69.7323,69.9254,34060.0
2019-01-24 10:00:00,76.03,76.04,75.89,75.97,16605.0,69.8978,69.907,69.7691,69.8426,16605.0
2019-01-24 10:10:00,75.96,76.13,75.91,76.04,22241.0,69.8334,69.9897,69.7875,69.907,22241.0
2019-01-24 10:20:00,76.05,76.05,75.91,75.99,34221.0,69.9162,69.9162,69.7875,69.861,34221.0
2019-01-24 10:30:00,76.01,76.09,75.95,75.95,18632.0,69.8794,69.953,69.8242,69.8242,18632.0
2019-01-24 10:40:00,75.94,75.97,75.89,75.93,21992.0,69.815,69.8426,69.7691,69.8059,21992.0
2019-01-24 10:50:00,75.92,75.96,75.87,75.93,33818.0,69.7967,69.8334,69.7507,69.8059,33818.0
2019-01-24 11:00:00,75.92,75.94,75.83,75.83,38814.0,69.7967,69.815,69.7139,69.7139,38814.0
2019-01-24 11:10:00,75.82,75.83,75.66,75.67,41073.0,69.7047,69.7139,69.5576,69.5668,41073.0
2019-01-24 11:20:00,75.67,75.71,75.56,75.57,60948.0,69.5668,69.6036,69.4657,69.4749,60948.0
2019-01-24 11:30:00,75.55,75.68,75.51,75.68,23638.0,69.4565,69.576,69.4197,69.576,23638.0
2019-01-24 11:40:00,75.67,75.68,75.6,75.65,29679.0,69.5668,69.576,69.5025,69.5484,29679.0
2019-01-24 11:50:00,75.6,75.62,75.5,75.56,37147.0,69.5025,69.5209,69.4105,69.4657,37147.0
2019-01-24 12:00:00,75.54,75.54,75.42,75.43,16130.0,69.4473,69.4473,69.337,69.3462,16130.0
2019-01-24 12:10:00,75.42,75.45,75.35,75.36,23340.0,69.337,69.3646,69.2726,69.2818,23340.0
2019-01-24 12:20:00,75.36,75.37,75.31,75.31,21483.0,69.2818,69.291,69.2359,69.2359,21483.0
2019-01-24 12:30:00,75.31,75.34,75.28,75.32,24678.0,69.2359,69.2634,69.2083,69.2451,24678.0
2019-01-24 12:40:00,75.31,75.31,75.25,75.26,21766.0,69.2359,69.2359,69.1807,69.1899,21766.0
2019-01-24 12:50:00,75.25,75.29,75.21,75.29,33128.0,69.1807,69.2175,69.1439,69.2175,33128.0
2019-01-24 13:00:00,75.29,75.39,75.28,75.34,23176.0,69.2175,69.3094,69.2083,69.2634,23176.0
2019-01-24 13:10:00,75.33,75.33,75.2,75.23,25446.0,69.2542,69.2542,69.1347,69.1623,25446.0
2019-01-24 13:20:00,75.23,75.25,75.2,75.21,23157.0,69.1623,69.1807,69.1347,69.1439,23157.0
2019-01-24 13:30:00,75.2,75.25,75.2,75.2,15178.0,69.1347,69.1807,69.1347,69.1347,15178.0
2019-01-24 13:40:00,75.21,75.22,75.12,75.18,23638.0,69.1439,69.1531,69.0612,69.1163,23638.0
2019-01-24 13:50:00,75.17,75.2,75.14,75.16,17436.0,69.1072,69.1347,69.0796,69.098,17436.0
2019-01-24 14:00:00,75.17,75.23,75.13,75.2,36645.0,69.1072,69.1623,69.0704,69.1347,36645.0
2019-01-24 14:10:00,75.2,75.23,75.18,75.19,21126.0,69.1347,69.1623,69.1163,69.1255,21126.0
2019-01-24 14:20:00,75.2,75.21,75.15,75.17,24231.0,69.1347,69.1439,69.0888,69.1072,24231.0
2019-01-24 14:30:00,75.16,75.24,75.14,75.22,46831.0,69.098,69.1715,69.0796,69.1531,46831.0
2019-01-24 14:40:00,75.23,75.34,75.16,75.33,109567.0,69.1623,69.2634,69.098,69.2542,109567.0
2019-01-24 14:50:00,75.32,75.39,75.3,75.34,37919.0,69.2451,69.3094,69.2267,69.2634,37919.0
2019-01-24 15:00:00,75.35,75.38,75.33,75.33,85552.0,69.2726,69.3002,69.2542,69.2542,85552.0
2019-01-24 15:10:00,75.34,75.43,75.31,75.33,58142.0,69.2634,69.3462,69.2359,69.2542,58142.0
2019-01-24 15:20:00,75.34,75.35,75.3,75.31,38200.0,69.2634,69.2726,69.2267,69.2359,38200.0
2019-01-24 15:30:00,75.31,75.32,75.2,75.21,70061.0,69.2359,69.2451,69.1347,69.1439,70061.0
2019-01-24 15:40:00,75.21,75.23,75.19,75.2,96831.0,69.1439,69.1623,69.1255,69.1347,96831.0
2019-01-24 15:50:00,75.2,75.31,75.14,75.22,195622.0,69.1347,69.2359,69.0796,69.1531,195622.0
2019-01-25 09:30:00,75.89,75.9,75.49,75.56,47288.0,69.7691,69.7783,69.4013,69.4657,47288.0
2019-01-25 09:40:00,75.56,75.75,75.54,75.72,67785.0,69.4657,69.6404,69.4473,69.6128,67785.0
2019-01-25 09:50:00,75.74,75.92,75.71,75.78,37824.0,69.6312,69.7967,69.6036,69.668,37824.0
2019-01-25 10:00:00,75.8,75.84,75.72,75.81,39290.0,69.6863,69.7231,69.6128,69.6955,39290.0
2019-01-25 10:10:00,75.79,75.96,75.75,75.94,18139.0,69.6771,69.8334,69.6404,69.815,18139.0
2019-01-25 10:20:00,75.94,76.07,75.94,76.06,43153.0,69.815,69.9346,69.815,69.9254,43153.0
2019-01-25 10:30:00,76.05,76.11,75.8,75.86,123765.0,69.9162,69.9713,69.6863,69.7415,123765.0
2019-01-25 10:40:00,75.85,76.06,75.83,76.05,23551.0,69.7323,69.9254,69.7139,69.9162,23551.0
2019-01-25 10:50:00,76.05,76.27,76.03,76.19,52441.0,69.9162,70.1184,69.8978,70.0449,52441.0
2019-01-25 11:00:00,76.18,76.21,76.07,76.07,45077.0,70.0357,70.0633,69.9346,69.9346,45077.0
2019-01-25 11:10:00,76.06,76.09,75.94,76.0,52881.0,69.9254,69.953,69.815,69.8702,52881.0
2019-01-25 11:20:00,76.0,76.0,75.89,75.97,43385.0,69.8702,69.8702,69.7691,69.8426,43385.0
2019-01-25 11:30:00,75.97,76.01,75.94,75.98,47517.0,69.8426,69.8794,69.815,69.8518,47517.0
2019-01-25 11:40:00,75.97,76.04,75.96,76.01,13514.0,69.8426,69.907,69.8334,69.8794,13514.0
2019-01-25 11:50:00,76.0,76.01,75.94,76.01,26263.0,69.8702,69.8794,69.815,69.8794,26263.0
2019-01-25 12:00:00,76.0,76.01,75.95,75.97,31482.0,69.8702,69.8794,69.8242,69.8426,31482.0
2019-01-25 12:10:00,75.97,75.98,75.84,75.9,33781.0,69.8426,69.8518,69.7231,69.7783,33781.0
2019-01-25 12:20:00,75.89,76.33,75.89,76.31,42016.0,69.7691,70.1736,69.7691,70.1552,42016.0
2019-01-25 12:30:00,76.28,76.31,76.09,76.16,47137.0,70.1276,70.1552,69.953,70.0173,47137.0
2019-01-25 12:40:00,76.16,76.19,75.97,76.1,28670.0,70.0173,70.0449,69.8426,69.9621,28670.0
2019-01-25 12:50:00,76.1,76.12,76.03,76.09,82909.0,69.9621,69.9805,69.8978,69.953,82909.0
2019-01-25 13:00:00,76.08,76.12,76.02,76.11,35555.0,69.9438,69.9805,69.8886,69.9713,35555.0
2019-01-25 13:10:00,76.09,76.14,76.05,76.1,56040.0,69.953,69.9989,69.9162,69.9621,56040.0
2019-01-25 13:20:00,76.1,76.23,76.1,76.17,41189.0,69.9621,70.0817,69.9621,70.0265,41189.0
2019-01-25 13:30:00,76.16,76.2,76.09,76.12,27461.0,70.0173,70.0541,69.953,69.9805,27461.0
2019-01-25 13:40:00,76.11,76.13,76.07,76.1,34026.0,69.9713,69.9897,69.9346,69.9621,34026.0
2019-01-25 13:50:00,76.09,76.2,76.09,76.19,41718.0,69.953,70.0541,69.953,70.0449,41718.0
2019-01-25 14:00:00,76.2,76.23,76.16,76.19,39397.0,70.0541,70.0817,70.0173,70.0449,39397.0
2019-01-25 14:10:00,76.19,76.2,76.1,76.1,83728.0,70.0449,70.0541,69.9621,69.9621,83728.0
2019-01-25 14:20:00,76.11,76.11,75.94,75.98,60891.0,69.9713,69.9713,69.815,69.8518,60891.0
2019-01-25 14:30:00,75.98,76.02,75.95,75.98,32867.0,69.8518,69.8886,69.8242,69.8518,32867.0
2019-01-25 14:40:00,75.98,76.02,75.93,76.0,29507.0,69.8518,69.8886,69.8059,69.8702,29507.0
2019-01-25 14:50:00,76.01,76.09,75.98,76.03,57195.0,69.8794,69.953,69.8518,69.8978,57195.0
2019-01-25 15:00:00,76.04,76.06,75.91,75.92,24954.0,69.907,69.9254,69.7875,69.7967,24954.0
2019-01-25 15:10:00,75.93,75.96,75.85,75.9,48427.0,69.8059,69.8334,69.7323,69.7783,48427.0
2019-01-25 15:20:00,75.9,75.92,75.68,75.7,60218.0,69.7783,69.7967,69.576,69.5944,60218.0
2019-01-25 15:30:00,75.7,75.7,75.5,75.62,87881.0,69.5944,69.5944,69.4105,69.5209,87881.0
2019-01-25 15:40:00,75.63,75.74,75.6,75.71,106006.0,69.5301,69.6312,69.5025,69.6036,106006.0
2019-01-25 15:50:00,75.7,75.79,75.59,75.75,207948.0,69.5944,69.6771,69.4933,69.6404,207948.0
2019-01-28 09:30:00,75.4,75.6,75.23,75.49,29407.0,69.3186,69.5025,69.1623,69.4013,29407.0
2019-01-28 09:40:00,75.43,75.78,75.39,75.66,18096.0,69.3462,69.668,69.3094,69.5576,18096.0
2019-01-28 09:50:00,75.62,75.8,75.48,75.56,19838.0,69.5209,69.6863,69.3922,69.4657,19838.0
2019-01-28 10:00:00,75.52,75.59,75.41,75.57,33155.0,69.4289,69.4933,69.3278,69.4749,33155.0
2019-01-28 10:10:00,75.56,75.58,75.42,75.45,23645.0,69.4657,69.4841,69.337,69.3646,23645.0
2019-01-28 10:20:00,75.45,75.52,75.43,75.47,19885.0,69.3646,69.4289,69.3462,69.383,19885.0
2019-01-28 10:30:00,75.5,75.61,75.49,75.5,34492.0,69.4105,69.5117,69.4013,69.4105,34492.0
2019-01-28 10:40:00,75.5,75.6,75.38,75.4,20603.0,69.4105,69.5025,69.3002,69.3186,20603.0
2019-01-28 10:50:00,75.38,75.39,75.29,75.29,14221.0,69.3002,69.3094,69.2175,69.2175,14221.0
2019-01-28 11:00:00,75.26,75.29,75.18,75.24,15296.0,69.1899,69.2175,69.1163,69.1715,15296.0
2019-01-28 11:10:00,75.23,75.36,75.21,75.27,17464.0,69.1623,69.2818,69.1439,69.1991,17464.0
2019-01-28 11:20:00,75.31,75.35,75.24,75.33,20286.0,69.2359,69.2726,69.1715,69.2542,20286.0
2019-01-28 11:30:00,75.33,75.4,75.33,75.39,20101.0,69.2542,69.3186,69.2542,69.3094,20101.0
2019-01-28 11:40:00,75.39,75.39,75.19,75.24,21283.0,69.3094,69.3094,69.1255,69.1715,21283.0
2019-01-28 11:50:00,75.23,75.26,75.11,75.11,20786.0,69.1623,69.1899,69.052,69.052,20786.0
2019-01-28 12:00:00,75.11,75.14,75.01,75.11,18965.0,69.052,69.0796,68.9601,69.052,18965.0
2019-01-28 12:10:00,75.1,75.22,75.09,75.2,15372.0,69.0428,69.1531,69.0336,69.1347,15372.0
2019-01-28 12:20:00,75.2,75.28,75.2,75.27,9545.0,69.1347,69.2083,69.1347,69.1991,9545.0
2019-01-28 12:30:00,75.28,75.31,75.23,75.27,15529.0,69.2083,69.2359,69.1623,69.1991,15529.0
2019-01-28 12:40:00,75.27,75.31,75.27,75.31,9202.0,69.1991,69.2359,69.1991,69.2359,9202.0
2019-01-28 12:50:00,75.32,75.39,75.29,75.31,11374.0,69.2451,69.3094,69.2175,69.2359,11374.0
2019-01-28 13:00:00,75.3,75.34,75.21,75.34,21925.0,69.2267,69.2634,69.1439,69.2634,21925.0
2019-01-28 13:10:00,75.34,75.44,75.34,75.43,9676.0,69.2634,69.3554,69.2634,69.3462,9676.0
2019-01-28 13:20:00,75.44,75.52,75.42,75.43,13404.0,69.3554,69.4289,69.337,69.3462,13404.0
2019-01-28 13:30:00,75.42,75.49,75.41,75.48,20320.0,69.337,69.4013,69.3278,69.3922,20320.0
2019-01-28 13:40:00,75.48,75.48,75.43,75.45,16451.0,69.3922,69.3922,69.3462,69.3646,16451.0
2019-01-28 13:50:00,75.46,75.51,75.41,75.43,19791.0,69.3738,69.4197,69.3278,69.3462,19791.0
2019-01-28 14:00:00,75.45,75.53,75.45,75.5,23948.0,69.3646,69.4381,69.3646,69.4105,23948.0
2019-01-28 14:10:00,75.49,75.52,75.43,75.47,19503.0,69.4013,69.4289,69.3462,69.383,19503.0
2019-01-28 14:20:00,75.48,75.53,75.37,75.37,17959.0,69.3922,69.4381,69.291,69.291,17959.0
2019-01-28 14:30:00,75.38,75.4,75.32,75.37,15440.0,69.3002,69.3186,69.2451,69.291,15440.0
2019-01-28 14:40:00,75.37,75.44,75.32,75.44,13912.0,69.291,69.3554,69.2451,69.3554,13912.0
2019-01-28 14:50:00,75.45,75.54,75.45,75.53,15986.0,69.3646,69.4473,69.3646,69.4381,15986.0
2019-01-28 15:00:00,75.52,75.57,75.46,75.49,23524.0,69.4289,69.4749,69.3738,69.4013,23524.0
2019-01-28 15:10:00,75.5,75.58,75.47,75.52,20454.0,69.4105,69.4841,69.383,69.4289,20454.0
2019-01-28 15:20:00,75.53,75.57,75.51,75.54,20900.0,69.4381,69.4749,69.4197,69.4473,20900.0
2019-01-28 15:30:00,75.54,75.58,75.49,75.49,40026.0,69.4473,69.4841,69.4013,69.4013,40026.0
2019-01-28 15:40:00,75.5,75.63,75.48,75.52,97637.0,69.4105,69.5301,69.3922,69.4289,97637.0
2019-01-28 15:50:00,75.51,75.73,75.51,75.71,183887.0,69.4197,69.622,69.4197,69.6036,183887.0
2019-01-29 09:30:00,75.59,75.87,75.33,75.45,44082.0,69.4933,69.7507,69.2542,69.3646,44082.0
2019-01-29 09:40:00,75.42,75.68,75.35,75.68,29452.0,69.337,69.576,69.2726,69.576,29452.0
2019-01-29 09:50:00,75.65,75.67,75.44,75.5,54862.0,69.5484,69.5668,69.3554,69.4105,54862.0
2019-01-29 10:00:00,75.52,75.53,75.4,75.44,50520.0,69.4289,69.4381,69.3186,69.3554,50520.0
2019-01-29 10:10:00,75.41,75.42,75.08,75.15,30519.0,69.3278,69.337,69.0244,69.0888,30519.0
2019-01-29 10:20:00,75.15,75.37,75.1,75.35,36168.0,69.0888,69.291,69.0428,69.2726,36168.0
2019-01-29 10:30:00,75.37,75.43,75.32,75.41,11923.0,69.291,69.3462,69.2451,69.3278,11923.0
2019-01-29 10:40:00,75.39,75.41,75.26,75.3,14075.0,69.3094,69.3278,69.1899,69.2267,14075.0
2019-01-29 10:50:00,75.28,75.28,75.08,75.09,32926.0,69.2083,69.2083,69.0244,69.0336,32926.0
2019-01-29 11:00:00,75.09,75.1,75.01,75.05,21396.0,69.0336,69.0428,68.9601,68.9968,21396.0
2019-01-29 11:10:00,75.05,75.1,75.02,75.07,20829.0,68.9968,69.0428,68.9693,69.0152,20829.0
2019-01-29 11:20:00,75.06,75.1,75.03,75.04,30328.0,69.006,69.0428,68.9784,68.9876,30328.0
2019-01-29 11:30:00,75.06,75.1,75.01,75.06,12418.0,69.006,69.0428,68.9601,69.006,12418.0
2019-01-29 11:40:00,75.04,75.04,74.94,74.97,13892.0,68.9876,68.9876,68.8957,68.9233,13892.0
2019-01-29 11:50:00,74.98,75.04,74.94,74.97,15522.0,68.9325,68.9876,68.8957,68.9233,15522.0
2019-01-29 12:00:00,74.97,75.03,74.91,75.02,10209.0,68.9233,68.9784,68.8681,68.9693,10209.0
2019-01-29 12:10:00,75.02,75.18,75.02,75.15,14794.0,68.9693,69.1163,68.9693,69.0888,14794.0
2019-01-29 12:20:00,75.13,75.16,75.08,75.09,16404.0,69.0704,69.098,69.0244,69.0336,16404.0
2019-01-29 12:30:00,75.08,75.09,74.95,75.02,27998.0,69.0244,69.0336,68.9049,68.9693,27998.0
2019-01-29 12:40:00,75.03,75.11,75.03,75.06,11504.0,68.9784,69.052,68.9784,69.006,11504.0
2019-01-29 12:50:00,75.05,75.14,75.05,75.08,12381.0,68.9968,69.0796,68.9968,69.0244,12381.0
2019-01-29 13:00:00,75.09,75.29,75.04,75.25,155016.0,69.0336,69.2175,68.9876,69.1807,155016.0
2019-01-29 13:10:00,75.25,75.32,75.17,75.28,140863.0,69.1807,69.2451,69.1072,69.2083,140863.0
2019-01-29 13:20:00,75.29,75.4,75.22,75.27,57860.0,69.2175,69.3186,69.1531,69.1991,57860.0
2019-01-29 13:30:00,75.26,75.35,75.25,75.33,38538.0,69.1899,69.2726,69.1807,69.2542,38538.0
2019-01-29 13:40:00,75.35,75.35,75.19,75.24,28617.0,69.2726,69.2726,69.1255,69.1715,28617.0
2019-01-29 13:50:00,75.25,75.32,75.2,75.31,20688.0,69.1807,69.2451,69.1347,69.2359,20688.0
2019-01-29 14:00:00,75.31,75.31,75.19,75.25,20816.0,69.2359,69.2359,69.1255,69.1807,20816.0
2019-01-29 14:10:00,75.25,75.26,75.17,75.2,16293.0,69.1807,69.1899,69.1072,69.1347,16293.0
2019-01-29 14:20:00,75.2,75.22,75.18,75.2,22044.0,69.1347,69.1531,69.1163,69.1347,22044.0
2019-01-29 14:30:00,75.2,75.22,75.14,75.17,25471.0,69.1347,69.1531,69.0796,69.1072,25471.0
2019-01-29 14:40:00,75.16,75.22,75.14,75.2,59812.0,69.098,69.1531,69.0796,69.1347,59812.0
2019-01-29 14:50:00,75.2,75.22,75.15,75.19,19700.0,69.1347,69.1531,69.0888,69.1255,19700.0
2019-01-29 15:00:00,75.19,75.24,75.14,75.15,52180.0,69.1255,69.1715,69.0796,69.0888,52180.0
2019-01-29 15:10:00,75.15,75.21,75.08,75.21,36493.0,69.0888,69.1439,69.0244,69.1439,36493.0
2019-01-29 15:20:00,75.2,75.29,75.18,75.29,36186.0,69.1347,69.2175,69.1163,69.2175,36186.0
2019-01-29 15:30:00,75.3,75.36,75.25,75.29,48932.0,69.2267,69.2818,69.1807,69.2175,48932.0
2019-01-29 15:40:00,75.29,75.35,75.27,75.28,98224.0,69.2175,69.2726,69.1991,69.2083,98224.0
2019-01-29 15:50:00,75.28,75.36,75.25,75.34,198301.0,69.2083,69.2818,69.1807,69.2634,198301.0
2019-01-30 09:30:00,75.22,75.32,75.08,75.25,72386.0,69.1531,69.2451,69.0244,69.1807,72386.0
2019-01-30 09:40:00,75.25,75.35,75.16,75.32,24553.0,69.1807,69.2726,69.098,69.2451,24553.0
2019-01-30 09:50:00,75.32,75.37,75.23,75.27,18380.0,69.2451,69.291,69.1623,69.1991,18380.0
2019-01-30 10:00:00,75.28,75.47,75.2,75.42,62669.0,69.2083,69.383,69.1347,69.337,62669.0
2019-01-30 10:10:00,75.41,75.55,75.35,75.53,69966.0,69.3278,69.4565,69.2726,69.4381,69966.0
2019-01-30 10:20:00,75.5,75.57,75.45,75.55,52146.0,69.4105,69.4749,69.3646,69.4565,52146.0
2019-01-30 10:30:00,75.51,75.6,75.43,75.5,59660.0,69.4197,69.5025,69.3462,69.4105,59660.0
2019-01-30 10:40:00,75.5,75.57,75.48,75.5,13194.0,69.4105,69.4749,69.3922,69.4105,13194.0
2019-01-30 10:50:00,75.5,75.55,75.48,75.52,15044.0,69.4105,69.4565,69.3922,69.4289,15044.0
2019-01-30 11:00:00,75.53,75.63,75.49,75.54,15135.0,69.4381,69.5301,69.4013,69.4473,15135.0
2019-01-30 11:10:00,75.54,75.69,75.53,75.66,19789.0,69.4473,69.5852,69.4381,69.5576,19789.0
2019-01-30 11:20:00,75.65,75.71,75.62,75.71,18576.0,69.5484,69.6036,69.5209,69.6036,18576.0
2019-01-30 11:30:00,75.71,75.76,75.63,75.76,27386.0,69.6036,69.6496,69.5301,69.6496,27386.0
2019-01-30 11:40:00,75.77,75.78,75.72,75.76,12340.0,69.6588,69.668,69.6128,69.6496,12340.0
2019-01-30 11:50:00,75.75,75.78,75.71,75.75,10725.0,69.6404,69.668,69.6036,69.6404,10725.0
2019-01-30 12:00:00,75.74,75.82,75.74,75.8,9005.0,69.6312,69.7047,69.6312,69.6863,9005.0
2019-01-30 12:10:00,75.8,75.82,75.74,75.77,11649.0,69.6863,69.7047,69.6312,69.6588,11649.0
2019-01-30 12:20:00,75.79,75.79,75.7,75.7,15612.0,69.6771,69.6771,69.5944,69.5944,15612.0
2019-01-30 12:30:00,75.7,75.71,75.63,75.67,26877.0,69.5944,69.6036,69.5301,69.5668,26877.0
2019-01-30 12:40:00,75.66,75.74,75.65,75.72,46224.0,69.5576,69.6312,69.5484,69.6128,46224.0
2019-01-30 12:50:00,75.72,75.73,75.67,75.67,14170.0,69.6128,69.622,69.5668,69.5668,14170.0
2019-01-30 13:00:00,75.67,75.74,75.67,75.73,18055.0,69.5668,69.6312,69.5668,69.622,18055.0
2019-01-30 13:10:00,75.73,75.77,75.73,75.74,12282.0,69.622,69.6588,69.622,69.6312,12282.0
2019-01-30 13:20:00,75.73,75.76,75.68,75.74,30281.0,69.622,69.6496,69.576,69.6312,30281.0
2019-01-30 13:30:00,75.75,75.9,75.75,75.88,32651.0,69.6404,69.7783,69.6404,69.7599,32651.0
2019-01-30 13:40:00,75.88,75.91,75.79,75.81,13164.0,69.7599,69.7875,69.6771,69.6955,13164.0
2019-01-30 13:50:00,75.79,75.95,75.78,75.94,36287.0,69.6771,69.8242,69.668,69.815,36287.0
2019-01-30 14:00:00,75.91,76.26,75.89,76.2,36228.0,69.7875,70.1092,69.7691,70.0541,36228.0
2019-01-30 14:10:00,76.21,76.27,76.12,76.25,43433.0,70.0633,70.1184,69.9805,70.1,43433.0
2019-01-30 14:20:00,76.25,76.35,76.17,76.23,35446.0,70.1,70.192,70.0265,70.0817,35446.0
2019-01-30 14:30:00,76.23,76.25,76.14,76.18,103025.0,70.0817,70.1,69.9989,70.0357,103025.0
2019-01-30 14:40:00,76.18,76.31,76.14,76.29,88785.0,70.0357,70.1552,69.9989,70.1368,88785.0
2019-01-30 14:50:00,76.29,76.41,76.21,76.4,55571.0,70.1368,70.2471,70.0633,70.2379,55571.0
2019-01-30 15:00:00,76.4,76.42,76.18,76.19,82699.0,70.2379,70.2563,70.0357,70.0449,82699.0
2019-01-30 15:10:00,76.18,76.22,76.14,76.2,93071.0,70.0357,70.0725,69.9989,70.0541,93071.0
2019-01-30 15:20:00,76.2,76.23,76.11,76.14,154469.0,70.0541,70.0817,69.9713,69.9989,154469.0
2019-01-30 15:30:00,76.13,76.22,76.08,76.19,201778.0,69.9897,70.0725,69.9438,70.0449,201778.0
2019-01-30 15:40:00,76.2,76.21,76.04,76.15,191539.0,70.0541,70.0633,69.907,70.0081,191539.0
2019-01-30 15:50:00,76.14,76.24,76.06,76.24,331549.0,69.9989,70.0909,69.9254,70.0909,331549.0
2019-01-31 09:30:00,75.81,76.0,75.72,75.93,60179.0,69.6955,69.8702,69.6128,69.8059,60179.0
2019-01-31 09:40:00,75.91,76.07,75.84,75.9,66073.0,69.7875,69.9346,69.7231,69.7783,66073.0
2019-01-31 09:50:00,75.9,75.99,75.77,75.89,48903.0,69.7783,69.861,69.6588,69.7691,48903.0
2019-01-31 10:00:00,75.89,76.03,75.82,75.99,73512.0,69.7691,69.8978,69.7047,69.861,73512.0
2019-01-31 10:10:00,75.98,76.05,75.87,76.04,51472.0,69.8518,69.9162,69.7507,69.907,51472.0
2019-01-31 10:20:00,76.05,76.28,76.02,76.27,20815.0,69.9162,70.1276,69.8886,70.1184,20815.0
2019-01-31 10:30:00,76.28,76.31,76.08,76.17,40310.0,70.1276,70.1552,69.9438,70.0265,40310.0
2019-01-31 10:40:00,76.17,76.29,76.15,76.18,35694.0,70.0265,70.1368,70.0081,70.0357,35694.0
2019-01-31 10:50:00,76.18,76.27,76.13,76.21,42693.0,70.0357,70.1184,69.9897,70.0633,42693.0
2019-01-31 11:00:00,76.21,76.39,76.19,76.29,68449.0,70.0633,70.2288,70.0449,70.1368,68449.0
2019-01-31 11:10:00,76.29,76.42,76.27,76.34,25893.0,70.1368,70.2563,70.1184,70.1828,25893.0
2019-01-31 11:20:00,76.34,76.45,76.34,76.42,20322.0,70.1828,70.2839,70.1828,70.2563,20322.0
2019-01-31 11:30:00,76.42,76.42,76.32,76.34,16857.0,70.2563,70.2563,70.1644,70.1828,16857.0
2019-01-31 11:40:00,76.35,76.46,76.3,76.43,36203.0,70.192,70.2931,70.146,70.2655,36203.0
2019-01-31 11:50:00,76.42,76.48,76.35,76.46,25570.0,70.2563,70.3115,70.192,70.2931,25570.0
2019-01-31 12:00:00,76.45,76.48,76.29,76.36,24909.0,70.2839,70.3115,70.1368,70.2012,24909.0
2019-01-31 12:10:00,76.34,76.34,76.26,76.33,162315.0,70.1828,70.1828,70.1092,70.1736,162315.0
2019-01-31 12:20:00,76.35,76.35,76.24,76.27,28395.0,70.192,70.192,70.0909,70.1184,28395.0
2019-01-31 12:30:00,76.28,76.37,76.28,76.32,16772.0,70.1276,70.2104,70.1276,70.1644,16772.0
2019-01-31 12:40:00,76.33,76.34,76.2,76.29,55061.0,70.1736,70.1828,70.0541,70.1368,55061.0
2019-01-31 12:50:00,76.26,76.3,76.21,76.25,32577.0,70.1092,70.146,70.0633,70.1,32577.0
2019-01-31 13:00:00,76.25,76.33,76.23,76.33,33865.0,70.1,70.1736,70.0817,70.1736,33865.0
2019-01-31 13:10:00,76.33,76.37,76.29,76.36,29377.0,70.1736,70.2104,70.1368,70.2012,29377.0
2019-01-31 13:20:00,76.35,76.46,76.35,76.42,29239.0,70.192,70.2931,70.192,70.2563,29239.0
2019-01-31 13:30:00,76.42,76.49,76.4,76.49,21745.0,70.2563,70.3207,70.2379,70.3207,21745.0
2019-01-31 13:40:00,76.49,76.53,76.44,76.48,34368.0,70.3207,70.3575,70.2747,70.3115,34368.0
2019-01-31 13:50:00,76.49,76.52,76.46,76.51,28662.0,70.3207,70.3483,70.2931,70.3391,28662.0
2019-01-31 14:00:00,76.51,76.55,76.45,76.45,40104.0,70.3391,70.3758,70.2839,70.2839,40104.0
2019-01-31 14:10:00,76.46,76.47,76.39,76.42,50845.0,70.2931,70.3023,70.2288,70.2563,50845.0
2019-01-31 14:20:00,76.42,76.51,76.41,76.5,29440.0,70.2563,70.3391,70.2471,70.3299,29440.0
2019-01-31 14:30:00,76.5,76.52,76.44,76.5,39880.0,70.3299,70.3483,70.2747,70.3299,39880.0
2019-01-31 14:40:00,76.5,76.55,76.49,76.53,21944.0,70.3299,70.3758,70.3207,70.3575,21944.0
2019-01-31 14:50:00,76.53,76.6,76.52,76.57,23198.0,70.3575,70.4218,70.3483,70.3942,23198.0
2019-01-31 15:00:00,76.57,76.58,76.49,76.52,38807.0,70.3942,70.4034,70.3207,70.3483,38807.0
2019-01-31 15:10:00,76.51,76.55,76.48,76.51,78746.0,70.3391,70.3758,70.3115,70.3391,78746.0
2019-01-31 15:20:00,76.5,76.58,76.5,76.56,45325.0,70.3299,70.4034,70.3299,70.385,45325.0
2019-01-31 15:30:00,76.57,76.64,76.56,76.62,48056.0,70.3942,70.4586,70.385,70.4402,48056.0
2019-01-31 15:40:00,76.62,76.68,76.59,76.65,100465.0,70.4402,70.4954,70.4126,70.4678,100465.0
2019-01-31 15:50:00,76.65,76.89,76.62,76.77,247669.0,70.4678,70.6884,70.4402,70.5781,247669.0
2019-02-01 09:30:00,77.04,77.74,76.81,77.74,86872.0,70.8263,71.4699,70.6149,71.4699,86872.0
2019-02-01 09:40:00,77.76,77.76,77.42,77.42,83778.0,71.4883,71.4883,71.1757,71.1757,83778.0
2019-02-01 09:50:00,77.42,77.58,77.28,77.3,125689.0,71.1757,71.3228,71.047,71.0654,125689.0
2019-02-01 10:00:00,77.31,77.84,77.31,77.67,51867.0,71.0746,71.5618,71.0746,71.4055,51867.0
2019-02-01 10:10:00,77.68,77.77,77.65,77.73,35943.0,71.4147,71.4975,71.3871,71.4607,35943.0
2019-02-01 10:20:00,77.74,77.84,77.73,77.78,28772.0,71.4699,71.5618,71.4607,71.5066,28772.0
2019-02-01 10:30:00,77.78,77.81,77.55,77.6,19695.0,71.5066,71.5342,71.2952,71.3412,19695.0
2019-02-01 10:40:00,77.6,77.67,77.53,77.55,18998.0,71.3412,71.4055,71.2768,71.2952,18998.0
2019-02-01 10:50:00,77.56,77.63,77.51,77.55,28850.0,71.3044,71.3687,71.2584,71.2952,28850.0
2019-02-01 11:00:00,77.54,77.65,77.45,77.6,35910.0,71.286,71.3871,71.2033,71.3412,35910.0
2019-02-01 11:10:00,77.61,77.65,77.54,77.64,24555.0,71.3504,71.3871,71.286,71.3779,24555.0
2019-02-01 11:20:00,77.63,77.76,77.63,77.71,25485.0,71.3687,71.4883,71.3687,71.4423,25485.0
2019-02-01 11:30:00,77.7,77.71,77.62,77.64,21187.0,71.4331,71.4423,71.3595,71.3779,21187.0
2019-02-01 11:40:00,77.64,77.68,77.53,77.57,23770.0,71.3779,71.4147,71.2768,71.3136,23770.0
2019-02-01 11:50:00,77.58,77.65,77.57,77.64,18429.0,71.3228,71.3871,71.3136,71.3779,18429.0
2019-02-01 12:00:00,77.65,77.66,77.59,77.6,34911.0,71.3871,71.3963,71.332,71.3412,34911.0
2019-02-01 12:10:00,77.6,77.63,77.56,77.59,23334.0,71.3412,71.3687,71.3044,71.332,23334.0
2019-02-01 12:20:00,77.59,77.6,77.46,77.52,25879.0,71.332,71.3412,71.2125,71.2676,25879.0
2019-02-01 12:30:00,77.51,77.53,77.47,77.49,25138.0,71.2584,71.2768,71.2216,71.24,25138.0
2019-02-01 12:40:00,77.49,77.56,77.49,77.55,18573.0,71.24,71.3044,71.24,71.2952,18573.0
2019-02-01 12:50:00,77.55,77.62,77.52,77.52,28123.0,71.2952,71.3595,71.2676,71.2676,28123.0
2019-02-01 13:00:00,77.52,77.6,77.5,77.58,21193.0,71.2676,71.3412,71.2492,71.3228,21193.0
2019-02-01 13:10:00,77.59,77.61,77.51,77.53,28511.0,71.332,71.3504,71.2584,71.2768,28511.0
2019-02-01 13:20:00,77.52,77.53,77.46,77.52,25244.0,71.2676,71.2768,71.2125,71.2676,25244.0
2019-02-01 13:30:00,77.52,77.57,77.52,77.56,16840.0,71.2676,71.3136,71.2676,71.3044,16840.0
2019-02-01 13:40:00,77.56,77.58,77.45,77.47,19615.0,71.3044,71.3228,71.2033,71.2216,19615.0
2019-02-01 13:50:00,77.47,77.48,77.38,77.41,19734.0,71.2216,71.2308,71.1389,71.1665,19734.0
2019-02-01 14:00:00,77.4,77.41,77.2,77.25,27977.0,71.1573,71.1665,70.9734,71.0194,27977.0
2019-02-01 14:10:00,77.26,77.27,77.12,77.13,23224.0,71.0286,71.0378,70.8999,70.9091,23224.0
2019-02-01 14:20:00,77.13,77.15,77.06,77.15,38688.0,70.9091,70.9275,70.8447,70.9275,38688.0
2019-02-01 14:30:00,77.16,77.33,77.15,77.25,39345.0,70.9367,71.0929,70.9275,71.0194,39345.0
2019-02-01 14:40:00,77.25,77.33,77.24,77.25,25239.0,71.0194,71.0929,71.0102,71.0194,25239.0
2019-02-01 14:50:00,77.25,77.25,77.11,77.14,20677.0,71.0194,71.0194,70.8907,70.9183,20677.0
2019-02-01 15:00:00,77.14,77.18,77.11,77.12,39288.0,70.9183,70.955,70.8907,70.8999,39288.0
2019-02-01 15:10:00,77.11,77.24,77.09,77.22,46485.0,70.8907,71.0102,70.8723,70.9918,46485.0
2019-02-01 15:20:00,77.23,77.26,77.18,77.24,42365.0,71.001,71.0286,70.955,71.0102,42365.0
2019-02-01 15:30:00,77.25,77.33,77.24,77.3,56556.0,71.0194,71.0929,71.0102,71.0654,56556.0
2019-02-01 15:40:00,77.3,77.32,77.24,77.25,85937.0,71.0654,71.0837,71.0102,71.0194,85937.0
2019-02-01 15:50:00,77.25,77.52,77.25,77.51,247373.0,71.0194,71.2676,71.0194,71.2584,247373.0
2019-02-04 09:30:00,77.56,77.73,77.42,77.5,73082.0,71.3044,71.4607,71.1757,71.2492,73082.0
2019-02-04 09:40:00,77.5,77.52,77.12,77.15,27887.0,71.2492,71.2676,70.8999,70.9275,27887.0
2019-02-04 09:50:00,77.16,77.16,76.82,76.86,27885.0,70.9367,70.9367,70.6241,70.6608,27885.0
2019-02-04 10:00:00,76.84,76.84,76.37,76.47,55481.0,70.6425,70.6425,70.2104,70.3023,55481.0
2019-02-04 10:10:00,76.49,76.56,76.43,76.52,28476.0,70.3207,70.385,70.2655,70.3483,28476.0
2019-02-04 10:20:00,76.5,76.52,76.31,76.41,39603.0,70.3299,70.3483,70.1552,70.2471,39603.0
2019-02-04 10:30:00,76.42,76.49,76.39,76.49,39036.0,70.2563,70.3207,70.2288,70.3207,39036.0
2019-02-04 10:40:00,76.49,76.58,76.48,76.56,65192.0,70.3207,70.4034,70.3115,70.385,65192.0
2019-02-04 10:50:00,76.56,76.57,76.42,76.53,47266.0,70.385,70.3942,70.2563,70.3575,47266.0
2019-02-04 11:00:00,76.53,76.62,76.53,76.61,16139.0,70.3575,70.4402,70.3575,70.431,16139.0
2019-02-04 11:10:00,76.61,76.67,76.55,76.65,24345.0,70.431,70.4862,70.3758,70.4678,24345.0
2019-02-04 11:20:00,76.67,76.75,76.64,76.75,23996.0,70.4862,70.5597,70.4586,70.5597,23996.0
2019-02-04 11:30:00,76.76,76.82,76.67,76.81,53883.0,70.5689,70.6241,70.4862,70.6149,53883.0
2019-02-04 11:40:00,76.8,76.86,76.79,76.82,10145.0,70.6057,70.6608,70.5965,70.6241,10145.0
2019-02-04 11:50:00,76.85,76.85,76.76,76.79,12487.0,70.6517,70.6517,70.5689,70.5965,12487.0
2019-02-04 12:00:00,76.78,76.78,76.68,76.72,11687.0,70.5873,70.5873,70.4954,70.5321,11687.0
2019-02-04 12:10:00,76.73,76.77,76.72,76.76,14655.0,70.5413,70.5781,70.5321,70.5689,14655.0
2019-02-04 12:20:00,76.76,76.79,76.74,76.76,14353.0,70.5689,70.5965,70.5505,70.5689,14353.0
2019-02-04 12:30:00,76.76,76.86,76.75,76.81,13946.0,70.5689,70.6608,70.5597,70.6149,13946.0
2019-02-04 12:40:00,76.82,76.85,76.74,76.75,13257.0,70.6241,70.6517,70.5505,70.5597,13257.0
2019-02-04 12:50:00,76.75,76.82,76.74,76.78,8932.0,70.5597,70.6241,70.5505,70.5873,8932.0
2019-02-04 13:00:00,76.77,76.83,76.75,76.79,12058.0,70.5781,70.6333,70.5597,70.5965,12058.0
2019-02-04 13:10:00,76.79,76.84,76.77,76.83,13196.0,70.5965,70.6425,70.5781,70.6333,13196.0
2019-02-04 13:20:00,76.83,76.87,76.79,76.8,15185.0,70.6333,70.67,70.5965,70.6057,15185.0
2019-02-04 13:30:00,76.81,76.86,76.77,76.81,16937.0,70.6149,70.6608,70.5781,70.6149,16937.0
2019-02-04 13:40:00,76.82,76.96,76.8,76.95,19760.0,70.6241,70.7528,70.6057,70.7436,19760.0
2019-02-04 13:50:00,76.96,77.05,76.95,77.05,10687.0,70.7528,70.8355,70.7436,70.8355,10687.0
2019-02-04 14:00:00,77.05,77.17,77.04,77.17,36520.0,70.8355,70.9458,70.8263,70.9458,36520.0
2019-02-04 14:10:00,77.17,77.19,76.99,77.01,61048.0,70.9458,70.9642,70.7804,70.7987,61048.0
2019-02-04 14:20:00,77.0,77.13,76.99,77.11,16981.0,70.7896,70.9091,70.7804,70.8907,16981.0
2019-02-04 14:30:00,77.12,77.12,77.0,77.0,14396.0,70.8999,70.8999,70.7896,70.7896,14396.0
2019-02-04 14:40:00,76.98,76.99,76.89,76.89,184339.0,70.7712,70.7804,70.6884,70.6884,184339.0
2019-02-04 14:50:00,76.89,76.95,76.89,76.93,30625.0,70.6884,70.7436,70.6884,70.7252,30625.0
2019-02-04 15:00:00,76.93,76.96,76.89,76.91,107709.0,70.7252,70.7528,70.6884,70.7068,107709.0
2019-02-04 15:10:00,76.92,77.06,76.4,77.02,770308.0,70.716,70.8447,70.2379,70.8079,770308.0
2019-02-04 15:20:00,77.03,77.07,76.94,77.02,89490.0,70.8171,70.8539,70.7344,70.8079,89490.0
2019-02-04 15:30:00,77.01,77.05,76.99,77.0,66380.0,70.7987,70.8355,70.7804,70.7896,66380.0
2019-02-04 15:40:00,76.99,77.12,76.99,77.11,132716.0,70.7804,70.8999,70.7804,70.8907,132716.0
2019-02-04 15:50:00,77.1,77.18,77.06,77.12,283235.0,70.8815,70.955,70.8447,70.8999,283235.0
2019-02-05 09:30:00,77.17,77.22,76.79,77.08,67168.0,70.9458,70.9918,70.5965,70.8631,67168.0
2019-02-05 09:40:00,77.09,77.1,76.89,77.01,63956.0,70.8723,70.8815,70.6884,70.7987,63956.0
2019-02-05 09:50:00,76.97,77.04,76.93,77.0,38351.0,70.762,70.8263,70.7252,70.7896,38351.0
2019-02-05 10:00:00,76.98,77.09,76.94,77.04,29113.0,70.7712,70.8723,70.7344,70.8263,29113.0
2019-02-05 10:10:00,77.03,77.06,76.94,77.04,41089.0,70.8171,70.8447,70.7344,70.8263,41089.0
2019-02-05 10:20:00,77.02,77.13,77.0,77.1,17138.0,70.8079,70.9091,70.7896,70.8815,17138.0
2019-02-05 10:30:00,77.1,77.17,76.89,76.94,69882.0,70.8815,70.9458,70.6884,70.7344,69882.0
2019-02-05 10:40:00,76.97,77.17,76.95,77.15,51640.0,70.762,70.9458,70.7436,70.9275,51640.0
2019-02-05 10:50:00,77.14,77.39,77.14,77.39,102372.0,70.9183,71.1481,70.9183,71.1481,102372.0
2019-02-05 11:00:00,77.39,77.4,77.24,77.27,52739.0,71.1481,71.1573,71.0102,71.0378,52739.0
2019-02-05 11:10:00,77.26,77.27,77.18,77.21,32164.0,71.0286,71.0378,70.955,70.9826,32164.0
2019-02-05 11:20:00,77.21,77.23,77.05,77.08,46983.0,70.9826,71.001,70.8355,70.8631,46983.0
2019-02-05 11:30:00,77.07,77.17,77.06,77.15,45626.0,70.8539,70.9458,70.8447,70.9275,45626.0
2019-02-05 11:40:00,77.15,77.17,77.05,77.06,54345.0,70.9275,70.9458,70.8355,70.8447,54345.0
2019-02-05 11:50:00,77.07,77.18,77.05,77.15,31270.0,70.8539,70.955,70.8355,70.9275,31270.0
2019-02-05 12:00:00,77.14,77.29,77.11,77.13,81646.0,70.9183,71.0562,70.8907,70.9091,81646.0
2019-02-05 12:10:00,77.12,77.15,77.06,77.07,39149.0,70.8999,70.9275,70.8447,70.8539,39149.0
2019-02-05 12:20:00,77.07,77.12,77.05,77.09,57519.0,70.8539,70.8999,70.8355,70.8723,57519.0
2019-02-05 12:30:00,77.08,77.21,77.04,77.21,54633.0,70.8631,70.9826,70.8263,70.9826,54633.0
2019-02-05 12:40:00,77.2,77.21,77.06,77.06,66202.0,70.9734,70.9826,70.8447,70.8447,66202.0
2019-02-05 12:50:00,77.06,77.08,77.0,77.01,29098.0,70.8447,70.8631,70.7896,70.7987,29098.0
2019-02-05 13:00:00,77.02,77.09,77.02,77.06,28041.0,70.8079,70.8723,70.8079,70.8447,28041.0
2019-02-05 13:10:00,77.06,77.1,77.05,77.06,22112.0,70.8447,70.8815,70.8355,70.8447,22112.0
2019-02-05 13:20:00,77.06,77.13,77.06,77.12,26221.0,70.8447,70.9091,70.8447,70.8999,26221.0
2019-02-05 13:30:00,77.12,77.14,77.0,77.0,72460.0,70.8999,70.9183,70.7896,70.7896,72460.0
2019-02-05 13:40:00,77.01,77.06,77.0,77.05,65655.0,70.7987,70.8447,70.7896,70.8355,65655.0
2019-02-05 13:50:00,77.05,77.05,76.99,77.02,65665.0,70.8355,70.8355,70.7804,70.8079,65665.0
2019-02-05 14:00:00,77.02,77.14,77.01,77.14,32536.0,70.8079,70.9183,70.7987,70.9183,32536.0
2019-02-05 14:10:00,77.14,77.18,77.12,77.14,42122.0,70.9183,70.955,70.8999,70.9183,42122.0
2019-02-05 14:20:00,77.12,77.18,77.09,77.12,29113.0,70.8999,70.955,70.8723,70.8999,29113.0
2019-02-05 14:30:00,77.11,77.13,77.08,77.1,44581.0,70.8907,70.9091,70.8631,70.8815,44581.0
2019-02-05 14:40:00,77.1,77.19,77.0,77.15,251352.0,70.8815,70.9642,70.7896,70.9275,251352.0
2019-02-05 14:50:00,77.17,77.17,77.09,77.12,39229.0,70.9458,70.9458,70.8723,70.8999,39229.0
2019-02-05 15:00:00,77.11,77.16,77.09,77.1,31429.0,70.8907,70.9367,70.8723,70.8815,31429.0
2019-02-05 15:10:00,77.11,77.12,77.03,77.07,52323.0,70.8907,70.8999,70.8171,70.8539,52323.0
2019-02-05 15:20:00,77.07,77.12,77.05,77.08,45394.0,70.8539,70.8999,70.8355,70.8631,45394.0
2019-02-05 15:30:00,77.08,77.28,77.08,77.28,77537.0,70.8631,71.047,70.8631,71.047,77537.0
2019-02-05 15:40:00,77.28,77.29,77.18,77.19,75994.0,71.047,71.0562,70.955,70.9642,75994.0
2019-02-05 15:50:00,77.19,77.31,77.18,77.29,225119.0,70.9642,71.0746,70.955,71.0562,225119.0
2019-02-06 09:30:00,77.02,77.15,76.67,76.77,82670.0,70.8079,70.9275,70.4862,70.5781,82670.0
2019-02-06 09:40:00,76.82,76.97,76.75,76.89,47030.0,70.6241,70.762,70.5597,70.6884,47030.0
2019-02-06 09:50:00,76.92,77.07,76.9,77.02,39556.0,70.716,70.8539,70.6976,70.8079,39556.0
2019-02-06 10:00:00,77.02,77.16,76.98,77.08,40437.0,70.8079,70.9367,70.7712,70.8631,40437.0
2019-02-06 10:10:00,77.05,77.05,76.85,76.85,52521.0,70.8355,70.8355,70.6517,70.6517,52521.0
2019-02-06 10:20:00,76.85,76.89,76.75,76.87,55805.0,70.6517,70.6884,70.5597,70.67,55805.0
2019-02-06 10:30:00,76.87,76.95,76.83,76.91,44818.0,70.67,70.7436,70.6333,70.7068,44818.0
2019-02-06 10:40:00,76.91,76.99,76.89,76.97,26881.0,70.7068,70.7804,70.6884,70.762,26881.0
2019-02-06 10:50:00,76.96,77.18,76.95,77.13,60916.0,70.7528,70.955,70.7436,70.9091,60916.0
2019-02-06 11:00:00,77.13,77.14,77.03,77.1,26619.0,70.9091,70.9183,70.8171,70.8815,26619.0
2019-02-06 11:10:00,77.08,77.14,76.95,77.02,159674.0,70.8631,70.9183,70.7436,70.8079,159674.0
2019-02-06 11:20:00,77.02,77.06,76.86,76.97,55155.0,70.8079,70.8447,70.6608,70.762,55155.0
2019-02-06 11:30:00,76.97,77.03,76.91,76.96,30983.0,70.762,70.8171,70.7068,70.7528,30983.0
2019-02-06 11:40:00,76.96,77.03,76.94,76.94,32552.0,70.7528,70.8171,70.7344,70.7344,32552.0
2019-02-06 11:50:00,76.95,76.97,76.87,76.95,43318.0,70.7436,70.762,70.67,70.7436,43318.0
2019-02-06 12:00:00,76.93,77.0,76.87,76.88,38728.0,70.7252,70.7896,70.67,70.6792,38728.0
2019-02-06 12:10:00,76.88,76.88,76.8,76.85,51902.0,70.6792,70.6792,70.6057,70.6517,51902.0
2019-02-06 12:20:00,76.85,76.9,76.75,76.76,47972.0,70.6517,70.6976,70.5597,70.5689,47972.0
2019-02-06 12:30:00,76.76,76.8,76.75,76.75,21585.0,70.5689,70.6057,70.5597,70.5597,21585.0
2019-02-06 12:40:00,76.77,76.86,76.72,76.82,135611.0,70.5781,70.6608,70.5321,70.6241,135611.0
2019-02-06 12:50:00,76.83,76.88,76.76,76.88,32021.0,70.6333,70.6792,70.5689,70.6792,32021.0
2019-02-06 13:00:00,76.87,76.96,76.86,76.91,49366.0,70.67,70.7528,70.6608,70.7068,49366.0
2019-02-06 13:10:00,76.91,76.95,76.85,76.91,44369.0,70.7068,70.7436,70.6517,70.7068,44369.0
2019-02-06 13:20:00,76.91,77.0,76.91,77.0,23487.0,70.7068,70.7896,70.7068,70.7896,23487.0
2019-02-06 13:30:00,77.0,77.08,76.98,76.99,31823.0,70.7896,70.8631,70.7712,70.7804,31823.0
2019-02-06 13:40:00,76.99,77.05,76.99,77.01,52378.0,70.7804,70.8355,70.7804,70.7987,52378.0
2019-02-06 13:50:00,77.01,77.05,76.93,76.94,29543.0,70.7987,70.8355,70.7252,70.7344,29543.0
2019-02-06 14:00:00,76.94,77.0,76.89,76.89,52047.0,70.7344,70.7896,70.6884,70.6884,52047.0
2019-02-06 14:10:00,76.9,76.93,76.85,76.91,46247.0,70.6976,70.7252,70.6517,70.7068,46247.0
2019-02-06 14:20:00,76.9,76.99,76.9,76.93,29894.0,70.6976,70.7804,70.6976,70.7252,29894.0
2019-02-06 14:30:00,76.92,77.0,76.87,76.95,81925.0,70.716,70.7896,70.67,70.7436,81925.0
2019-02-06 14:40:00,76.95,77.0,76.89,77.0,46846.0,70.7436,70.7896,70.6884,70.7896,46846.0
2019-02-06 14:50:00,77.01,77.07,76.98,77.06,76870.0,70.7987,70.8539,70.7712,70.8447,76870.0
2019-02-06 15:00:00,77.05,77.07,77.01,77.05,48668.0,70.8355,70.8539,70.7987,70.8355,48668.0
2019-02-06 15:10:00,77.05,77.12,77.04,77.09,47306.0,70.8355,70.8999,70.8263,70.8723,47306.0
2019-02-06 15:20:00,77.08,77.17,77.08,77.15,58909.0,70.8631,70.9458,70.8631,70.9275,58909.0
2019-02-06 15:30:00,77.17,77.21,77.14,77.19,75658.0,70.9458,70.9826,70.9183,70.9642,75658.0
2019-02-06 15:40:00,77.19,77.21,77.14,77.2,100279.0,70.9642,70.9826,70.9183,70.9734,100279.0
2019-02-06 15:50:00,77.21,80.1,77.0,77.15,668197.0,70.9826,73.6395,70.7896,70.9275,668197.0
2019-02-07 09:30:00,76.34,76.38,74.7,75.02,412624.0,70.1828,70.2196,68.6751,68.9693,412624.0
2019-02-07 09:40:00,75.02,75.06,74.39,74.86,327909.0,68.9693,69.006,68.3901,68.8222,327909.0
2019-02-07 09:50:00,74.86,75.2,74.77,74.79,272942.0,68.8222,69.1347,68.7394,68.7578,272942.0
2019-02-07 10:00:00,74.82,74.85,74.38,74.42,205607.0,68.7854,68.813,68.3809,68.4176,205607.0
2019-02-07 10:10:00,74.42,74.98,74.28,74.9,141136.0,68.4176,68.9325,68.2889,68.8589,141136.0
2019-02-07 10:20:00,74.9,75.05,74.77,74.84,174743.0,68.8589,68.9968,68.7394,68.8038,174743.0
2019-02-07 10:30:00,74.83,75.01,74.65,75.01,234138.0,68.7946,68.9601,68.6291,68.9601,234138.0
2019-02-07 10:40:00,75.01,75.09,74.8,74.88,146819.0,68.9601,69.0336,68.767,68.8405,146819.0
2019-02-07 10:50:00,74.88,74.96,74.75,74.82,82895.0,68.8405,68.9141,68.721,68.7854,82895.0
2019-02-07 11:00:00,74.83,74.84,74.6,74.64,79839.0,68.7946,68.8038,68.5831,68.6199,79839.0
2019-02-07 11:10:00,74.63,74.87,74.62,74.69,86304.0,68.6107,68.8314,68.6015,68.6659,86304.0
2019-02-07 11:20:00,74.67,74.95,74.67,74.89,60376.0,68.6475,68.9049,68.6475,68.8497,60376.0
2019-02-07 11:30:00,74.9,75.22,74.73,75.21,91588.0,68.8589,69.1531,68.7026,69.1439,91588.0
2019-02-07 11:40:00,75.2,75.34,75.17,75.3,58129.0,69.1347,69.2634,69.1072,69.2267,58129.0
2019-02-07 11:50:00,75.3,75.3,75.13,75.21,71662.0,69.2267,69.2267,69.0704,69.1439,71662.0
2019-02-07 12:00:00,75.2,75.23,75.05,75.18,107696.0,69.1347,69.1623,68.9968,69.1163,107696.0
2019-02-07 12:10:00,75.18,75.32,75.16,75.32,64571.0,69.1163,69.2451,69.098,69.2451,64571.0
2019-02-07 12:20:00,75.34,75.61,75.34,75.34,153691.0,69.2634,69.5117,69.2634,69.2634,153691.0
2019-02-07 12:30:00,75.35,75.48,75.27,75.46,56302.0,69.2726,69.3922,69.1991,69.3738,56302.0
2019-02-07 12:40:00,75.45,75.47,75.1,75.1,41615.0,69.3646,69.383,69.0428,69.0428,41615.0
2019-02-07 12:50:00,75.1,75.12,74.89,74.95,20503.0,69.0428,69.0612,68.8497,68.9049,20503.0
2019-02-07 13:00:00,74.94,75.22,74.94,75.18,48075.0,68.8957,69.1531,68.8957,69.1163,48075.0
2019-02-07 13:10:00,75.19,75.32,75.13,75.32,115435.0,69.1255,69.2451,69.0704,69.2451,115435.0
2019-02-07 13:20:00,75.33,75.51,75.29,75.49,83554.0,69.2542,69.4197,69.2175,69.4013,83554.0
2019-02-07 13:30:00,75.49,75.57,75.29,75.56,65692.0,69.4013,69.4749,69.2175,69.4657,65692.0
2019-02-07 13:40:00,75.56,75.58,75.24,75.29,80160.0,69.4657,69.4841,69.1715,69.2175,80160.0
2019-02-07 13:50:00,75.29,75.31,75.13,75.27,58849.0,69.2175,69.2359,69.0704,69.1991,58849.0
2019-02-07 14:00:00,75.25,75.25,74.98,75.01,49772.0,69.1807,69.1807,68.9325,68.9601,49772.0
2019-02-07 14:10:00,75.0,75.01,74.78,74.85,50281.0,68.9509,68.9601,68.7486,68.813,50281.0
2019-02-07 14:20:00,74.86,75.01,74.76,74.99,45715.0,68.8222,68.9601,68.7302,68.9417,45715.0
2019-02-07 14:30:00,75.0,75.12,74.97,75.11,45791.0,68.9509,69.0612,68.9233,69.052,45791.0
2019-02-07 14:40:00,75.11,75.33,75.11,75.17,140473.0,69.052,69.2542,69.052,69.1072,140473.0
2019-02-07 14:50:00,75.15,75.17,75.01,75.02,45586.0,69.0888,69.1072,68.9601,68.9693,45586.0
2019-02-07 15:00:00,75.01,75.08,74.98,75.03,63511.0,68.9601,69.0244,68.9325,68.9784,63511.0
2019-02-07 15:10:00,75.02,75.25,74.99,75.16,126187.0,68.9693,69.1807,68.9417,69.098,126187.0
2019-02-07 15:20:00,75.17,75.3,75.14,75.29,66502.0,69.1072,69.2267,69.0796,69.2175,66502.0
2019-02-07 15:30:00,75.29,75.35,75.1,75.29,113619.0,69.2175,69.2726,69.0428,69.2175,113619.0
2019-02-07 15:40:00,75.3,75.46,75.27,75.29,154857.0,69.2267,69.3738,69.1991,69.2175,154857.0
2019-02-07 15:50:00,75.28,75.56,75.28,75.55,413056.0,69.2083,69.4657,69.2083,69.4565,413056.0
2019-02-08 09:30:00,75.13,75.45,74.63,75.26,106447.0,69.0704,69.3646,68.6107,69.1899,106447.0
2019-02-08 09:40:00,75.3,75.53,75.21,75.26,80594.0,69.2267,69.4381,69.1439,69.1899,80594.0
2019-02-08 09:50:00,75.27,75.65,75.27,75.47,80521.0,69.1991,69.5484,69.1991,69.383,80521.0
2019-02-08 10:00:00,75.41,75.46,75.33,75.39,62915.0,69.3278,69.3738,69.2542,69.3094,62915.0
2019-02-08 10:10:00,75.38,75.46,75.16,75.19,59597.0,69.3002,69.3738,69.098,69.1255,59597.0
2019-02-08 10:20:00,75.18,75.26,75.11,75.24,54524.0,69.1163,69.1899,69.052,69.1715,54524.0
2019-02-08 10:30:00,75.21,75.43,75.19,75.37,114961.0,69.1439,69.3462,69.1255,69.291,114961.0
2019-02-08 10:40:00,75.38,75.46,75.13,75.19,84426.0,69.3002,69.3738,69.0704,69.1255,84426.0
2019-02-08 10:50:00,75.19,75.35,75.11,75.18,78036.0,69.1255,69.2726,69.052,69.1163,78036.0
2019-02-08 11:00:00,75.18,75.36,75.13,75.31,141300.0,69.1163,69.2818,69.0704,69.2359,141300.0
2019-02-08 11:10:00,75.32,75.33,75.16,75.17,72452.0,69.2451,69.2542,69.098,69.1072,72452.0
2019-02-08 11:20:00,75.18,75.28,75.12,75.25,102111.0,69.1163,69.2083,69.0612,69.1807,102111.0
2019-02-08 11:30:00,75.26,75.34,75.2,75.32,68324.0,69.1899,69.2634,69.1347,69.2451,68324.0
2019-02-08 11:40:00,75.33,75.53,75.32,75.45,34450.0,69.2542,69.4381,69.2451,69.3646,34450.0
2019-02-08 11:50:00,75.45,75.73,75.45,75.66,36976.0,69.3646,69.622,69.3646,69.5576,36976.0
2019-02-08 12:00:00,75.68,75.89,75.68,75.72,73474.0,69.576,69.7691,69.576,69.6128,73474.0
2019-02-08 12:10:00,75.71,75.79,75.67,75.79,41544.0,69.6036,69.6771,69.5668,69.6771,41544.0
2019-02-08 12:20:00,75.77,75.77,75.67,75.73,40758.0,69.6588,69.6588,69.5668,69.622,40758.0
2019-02-08 12:30:00,75.76,75.82,75.71,75.78,40643.0,69.6496,69.7047,69.6036,69.668,40643.0
2019-02-08 12:40:00,75.77,75.89,75.71,75.89,37047.0,69.6588,69.7691,69.6036,69.7691,37047.0
2019-02-08 12:50:00,75.88,76.17,75.88,76.12,123789.0,69.7599,70.0265,69.7599,69.9805,123789.0
2019-02-08 13:00:00,76.13,76.16,76.01,76.12,140593.0,69.9897,70.0173,69.8794,69.9805,140593.0
2019-02-08 13:10:00,76.12,76.22,76.1,76.15,78028.0,69.9805,70.0725,69.9621,70.0081,78028.0
2019-02-08 13:20:00,76.13,76.15,75.99,76.11,103466.0,69.9897,70.0081,69.861,69.9713,103466.0
2019-02-08 13:30:00,76.11,76.17,76.04,76.08,56357.0,69.9713,70.0265,69.907,69.9438,56357.0
2019-02-08 13:40:00,76.11,76.14,75.99,76.0,67308.0,69.9713,69.9989,69.861,69.8702,67308.0
2019-02-08 13:50:00,76.01,76.05,75.99,76.0,42860.0,69.8794,69.9162,69.861,69.8702,42860.0
2019-02-08 14:00:00,76.01,76.06,75.98,76.02,72649.0,69.8794,69.9254,69.8518,69.8886,72649.0
2019-02-08 14:10:00,76.02,76.07,75.99,76.01,57792.0,69.8886,69.9346,69.861,69.8794,57792.0
2019-02-08 14:20:00,76.01,76.01,75.92,75.93,42205.0,69.8794,69.8794,69.7967,69.8059,42205.0
2019-02-08 14:30:00,75.92,75.92,75.76,75.89,46682.0,69.7967,69.7967,69.6496,69.7691,46682.0
2019-02-08 14:40:00,75.88,75.9,75.79,75.8,44610.0,69.7599,69.7783,69.6771,69.6863,44610.0
2019-02-08 14:50:00,75.81,75.82,75.68,75.72,32406.0,69.6955,69.7047,69.576,69.6128,32406.0
2019-02-08 15:00:00,75.73,75.86,75.72,75.85,46998.0,69.622,69.7415,69.6128,69.7323,46998.0
2019-02-08 15:10:00,75.86,75.96,75.85,75.9,59489.0,69.7415,69.8334,69.7323,69.7783,59489.0
2019-02-08 15:20:00,75.9,76.06,75.89,76.06,76842.0,69.7783,69.9254,69.7691,69.9254,76842.0
2019-02-08 15:30:00,76.07,76.12,75.95,75.95,113120.0,69.9346,69.9805,69.8242,69.8242,113120.0
2019-02-08 15:40:00,75.95,75.96,75.8,75.84,103028.0,69.8242,69.8334,69.6863,69.7231,103028.0
2019-02-08 15:50:00,75.84,76.17,75.84,76.15,227752.0,69.7231,70.0265,69.7231,70.0081,227752.0
2019-02-11 09:30:00,76.13,76.54,76.11,76.32,75802.0,69.9897,70.3667,69.9713,70.1644,75802.0
2019-02-11 09:40:00,76.27,76.31,76.18,76.28,24849.0,70.1184,70.1552,70.0357,70.1276,24849.0
2019-02-11 09:50:00,76.3,76.49,76.18,76.26,110718.0,70.146,70.3207,70.0357,70.1092,110718.0
2019-02-11 10:00:00,76.28,76.32,76.17,76.3,32878.0,70.1276,70.1644,70.0265,70.146,32878.0
2019-02-11 10:10:00,76.3,76.32,76.07,76.12,48505.0,70.146,70.1644,69.9346,69.9805,48505.0
2019-02-11 10:20:00,76.09,76.1,75.94,75.95,28486.0,69.953,69.9621,69.815,69.8242,28486.0
2019-02-11 10:30:00,75.96,76.0,75.88,75.93,40193.0,69.8334,69.8702,69.7599,69.8059,40193.0
2019-02-11 10:40:00,75.9,75.98,75.8,75.8,48150.0,69.7783,69.8518,69.6863,69.6863,48150.0
2019-02-11 10:50:00,75.8,75.85,75.7,75.78,38295.0,69.6863,69.7323,69.5944,69.668,38295.0
2019-02-11 11:00:00,75.79,75.83,75.66,75.67,31809.0,69.6771,69.7139,69.5576,69.5668,31809.0
2019-02-11 11:10:00,75.66,75.75,75.65,75.72,33532.0,69.5576,69.6404,69.5484,69.6128,33532.0
2019-02-11 11:20:00,75.72,75.82,75.67,75.75,63693.0,69.6128,69.7047,69.5668,69.6404,63693.0
2019-02-11 11:30:00,75.73,75.73,75.55,75.71,68529.0,69.622,69.622,69.4565,69.6036,68529.0
2019-02-11 11:40:00,75.72,75.74,75.59,75.65,29726.0,69.6128,69.6312,69.4933,69.5484,29726.0
2019-02-11 11:50:00,75.65,75.68,75.55,75.66,39474.0,69.5484,69.576,69.4565,69.5576,39474.0
2019-02-11 12:00:00,75.66,75.72,75.55,75.55,33615.0,69.5576,69.6128,69.4565,69.4565,33615.0
2019-02-11 12:10:00,75.54,75.54,75.38,75.48,36726.0,69.4473,69.4473,69.3002,69.3922,36726.0
2019-02-11 12:20:00,75.48,75.63,75.47,75.61,29287.0,69.3922,69.5301,69.383,69.5117,29287.0
2019-02-11 12:30:00,75.62,75.63,75.46,75.53,44501.0,69.5209,69.5301,69.3738,69.4381,44501.0
2019-02-11 12:40:00,75.53,75.54,75.37,75.41,15341.0,69.4381,69.4473,69.291,69.3278,15341.0
2019-02-11 12:50:00,75.42,75.46,75.38,75.46,23588.0,69.337,69.3738,69.3002,69.3738,23588.0
2019-02-11 13:00:00,75.46,75.52,75.44,75.49,21259.0,69.3738,69.4289,69.3554,69.4013,21259.0
2019-02-11 13:10:00,75.49,75.5,75.34,75.36,28861.0,69.4013,69.4105,69.2634,69.2818,28861.0
2019-02-11 13:20:00,75.37,75.43,75.33,75.34,21524.0,69.291,69.3462,69.2542,69.2634,21524.0
2019-02-11 13:30:00,75.34,75.4,75.31,75.33,27208.0,69.2634,69.3186,69.2359,69.2542,27208.0
2019-02-11 13:40:00,75.31,75.37,75.24,75.37,34684.0,69.2359,69.291,69.1715,69.291,34684.0
2019-02-11 13:50:00,75.37,75.37,75.25,75.31,23585.0,69.291,69.291,69.1807,69.2359,23585.0
2019-02-11 14:00:00,75.31,75.32,75.23,75.29,36792.0,69.2359,69.2451,69.1623,69.2175,36792.0
2019-02-11 14:10:00,75.28,75.32,75.23,75.23,33349.0,69.2083,69.2451,69.1623,69.1623,33349.0
2019-02-11 14:20:00,75.23,75.27,75.19,75.25,32756.0,69.1623,69.1991,69.1255,69.1807,32756.0
2019-02-11 14:30:00,75.24,75.27,75.19,75.22,40979.0,69.1715,69.1991,69.1255,69.1531,40979.0
2019-02-11 14:40:00,75.23,75.31,75.2,75.2,29110.0,69.1623,69.2359,69.1347,69.1347,29110.0
2019-02-11 14:50:00,75.21,75.31,75.2,75.31,30618.0,69.1439,69.2359,69.1347,69.2359,30618.0
2019-02-11 15:00:00,75.31,75.34,75.3,75.34,38480.0,69.2359,69.2634,69.2267,69.2634,38480.0
2019-02-11 15:10:00,75.34,75.36,75.23,75.25,59893.0,69.2634,69.2818,69.1623,69.1807,59893.0
2019-02-11 15:20:00,75.25,75.34,75.25,75.34,49177.0,69.1807,69.2634,69.1807,69.2634,49177.0
2019-02-11 15:30:00,75.34,75.35,75.21,75.28,74242.0,69.2634,69.2726,69.1439,69.2083,74242.0
2019-02-11 15:40:00,75.28,75.36,75.24,75.36,88898.0,69.2083,69.2818,69.1715,69.2818,88898.0
2019-02-11 15:50:00,75.36,75.56,75.33,75.51,267035.0,69.2818,69.4657,69.2542,69.4197,267035.0
2019-02-12 09:30:00,75.96,76.34,75.86,75.88,61024.0,69.8334,70.1828,69.7415,69.7599,61024.0
2019-02-12 09:40:00,75.91,75.94,75.67,75.82,57532.0,69.7875,69.815,69.5668,69.7047,57532.0
2019-02-12 09:50:00,75.83,75.83,75.68,75.76,31352.0,69.7139,69.7139,69.576,69.6496,31352.0
2019-02-12 10:00:00,75.77,75.98,75.77,75.89,41149.0,69.6588,69.8518,69.6588,69.7691,41149.0
2019-02-12 10:10:00,75.89,76.04,75.84,76.04,68799.0,69.7691,69.907,69.7231,69.907,68799.0
2019-02-12 10:20:00,76.03,76.22,76.0,76.2,62696.0,69.8978,70.0725,69.8702,70.0541,62696.0
2019-02-12 10:30:00,76.21,76.27,76.04,76.08,43774.0,70.0633,70.1184,69.907,69.9438,43774.0
2019-02-12 10:40:00,76.08,76.11,75.89,75.92,63309.0,69.9438,69.9713,69.7691,69.7967,63309.0
2019-02-12 10:50:00,75.93,76.04,75.9,76.04,19809.0,69.8059,69.907,69.7783,69.907,19809.0
2019-02-12 11:00:00,76.04,76.14,76.03,76.11,22369.0,69.907,69.9989,69.8978,69.9713,22369.0
2019-02-12 11:10:00,76.12,76.37,76.12,76.31,49428.0,69.9805,70.2104,69.9805,70.1552,49428.0
2019-02-12 11:20:00,76.32,76.35,76.2,76.27,24122.0,70.1644,70.192,70.0541,70.1184,24122.0
2019-02-12 11:30:00,76.25,76.38,76.23,76.35,26015.0,70.1,70.2196,70.0817,70.192,26015.0
2019-02-12 11:40:00,76.36,76.47,76.36,76.47,29923.0,70.2012,70.3023,70.2012,70.3023,29923.0
2019-02-12 11:50:00,76.48,76.63,76.44,76.52,45760.0,70.3115,70.4494,70.2747,70.3483,45760.0
2019-02-12 12:00:00,76.51,76.67,76.48,76.59,40738.0,70.3391,70.4862,70.3115,70.4126,40738.0
2019-02-12 12:10:00,76.58,76.63,76.49,76.5,25716.0,70.4034,70.4494,70.3207,70.3299,25716.0
2019-02-12 12:20:00,76.51,76.54,76.44,76.48,18955.0,70.3391,70.3667,70.2747,70.3115,18955.0
2019-02-12 12:30:00,76.49,76.55,76.44,76.55,20595.0,70.3207,70.3758,70.2747,70.3758,20595.0
2019-02-12 12:40:00,76.55,76.63,76.51,76.53,52886.0,70.3758,70.4494,70.3391,70.3575,52886.0
2019-02-12 12:50:00,76.51,76.56,76.46,76.56,20548.0,70.3391,70.385,70.2931,70.385,20548.0
2019-02-12 13:00:00,76.57,76.58,76.52,76.52,31551.0,70.3942,70.4034,70.3483,70.3483,31551.0
2019-02-12 13:10:00,76.53,76.54,76.44,76.44,16040.0,70.3575,70.3667,70.2747,70.2747,16040.0
2019-02-12 13:20:00,76.44,76.59,76.43,76.53,27518.0,70.2747,70.4126,70.2655,70.3575,27518.0
2019-02-12 13:30:00,76.54,76.57,76.51,76.53,21457.0,70.3667,70.3942,70.3391,70.3575,21457.0
2019-02-12 13:40:00,76.53,76.56,76.47,76.47,26793.0,70.3575,70.385,70.3023,70.3023,26793.0
2019-02-12 13:50:00,76.48,76.55,76.46,76.51,28913.0,70.3115,70.3758,70.2931,70.3391,28913.0
2019-02-12 14:00:00,76.52,76.52,76.35,76.36,32910.0,70.3483,70.3483,70.192,70.2012,32910.0
2019-02-12 14:10:00,76.35,76.36,76.24,76.25,46863.0,70.192,70.2012,70.0909,70.1,46863.0
2019-02-12 14:20:00,76.25,76.3,76.22,76.23,18466.0,70.1,70.146,70.0725,70.0817,18466.0
2019-02-12 14:30:00,76.22,76.25,76.14,76.23,27617.0,70.0725,70.1,69.9989,70.0817,27617.0
2019-02-12 14:40:00,76.23,76.26,76.22,76.23,21344.0,70.0817,70.1092,70.0725,70.0817,21344.0
2019-02-12 14:50:00,76.23,76.27,76.15,76.15,28855.0,70.0817,70.1184,70.0081,70.0081,28855.0
2019-02-12 15:00:00,76.16,76.23,76.13,76.21,36738.0,70.0173,70.0817,69.9897,70.0633,36738.0
2019-02-12 15:10:00,76.21,76.23,76.13,76.2,37373.0,70.0633,70.0817,69.9897,70.0541,37373.0
2019-02-12 15:20:00,76.2,76.28,76.16,76.25,62506.0,70.0541,70.1276,70.0173,70.1,62506.0
2019-02-12 15:30:00,76.24,76.26,76.15,76.16,67456.0,70.0909,70.1092,70.0081,70.0173,67456.0
2019-02-12 15:40:00,76.17,76.18,76.06,76.08,80453.0,70.0265,70.0357,69.9254,69.9438,80453.0
2019-02-12 15:50:00,76.08,76.19,76.02,76.12,213983.0,69.9438,70.0449,69.8886,69.9805,213983.0
2019-02-13 09:30:00,76.45,76.92,76.24,76.88,58897.0,70.2839,70.716,70.0909,70.6792,58897.0
2019-02-13 09:40:00,76.91,77.14,76.91,77.08,76793.0,70.7068,70.9183,70.7068,70.8631,76793.0
2019-02-13 09:50:00,77.08,77.13,76.97,76.98,32430.0,70.8631,70.9091,70.762,70.7712,32430.0
2019-02-13 10:00:00,76.98,77.16,76.96,77.01,84209.0,70.7712,70.9367,70.7528,70.7987,84209.0
2019-02-13 10:10:00,77.03,77.11,76.98,77.03,33789.0,70.8171,70.8907,70.7712,70.8171,33789.0
2019-02-13 10:20:00,77.02,77.13,76.98,77.11,32739.0,70.8079,70.9091,70.7712,70.8907,32739.0
2019-02-13 10:30:00,77.1,77.15,77.03,77.1,24819.0,70.8815,70.9275,70.8171,70.8815,24819.0
2019-02-13 10:40:00,77.09,77.14,77.03,77.11,23218.0,70.8723,70.9183,70.8171,70.8907,23218.0
2019-02-13 10:50:00,77.1,77.17,77.09,77.17,35133.0,70.8815,70.9458,70.8723,70.9458,35133.0
2019-02-13 11:00:00,77.17,77.29,77.14,77.28,31955.0,70.9458,71.0562,70.9183,71.047,31955.0
2019-02-13 11:10:00,77.28,77.31,77.2,77.28,41238.0,71.047,71.0746,70.9734,71.047,41238.0
2019-02-13 11:20:00,77.27,77.33,77.18,77.19,34047.0,71.0378,71.0929,70.955,70.9642,34047.0
2019-02-13 11:30:00,77.18,77.29,77.06,77.27,55481.0,70.955,71.0562,70.8447,71.0378,55481.0
2019-02-13 11:40:00,77.28,77.34,77.25,77.31,42671.0,71.047,71.1021,71.0194,71.0746,42671.0
2019-02-13 11:50:00,77.32,77.36,77.26,77.28,41680.0,71.0837,71.1205,71.0286,71.047,41680.0
2019-02-13 12:00:00,77.28,77.36,77.25,77.33,29757.0,71.047,71.1205,71.0194,71.0929,29757.0
2019-02-13 12:10:00,77.32,77.36,77.21,77.25,28681.0,71.0837,71.1205,70.9826,71.0194,28681.0
2019-02-13 12:20:00,77.25,77.29,77.24,77.25,31651.0,71.0194,71.0562,71.0102,71.0194,31651.0
2019-02-13 12:30:00,77.24,77.24,77.05,77.08,85379.0,71.0102,71.0102,70.8355,70.8631,85379.0
2019-02-13 12:40:00,77.08,77.12,77.0,77.04,77533.0,70.8631,70.8999,70.7896,70.8263,77533.0
2019-02-13 12:50:00,77.04,77.05,76.9,76.91,31776.0,70.8263,70.8355,70.6976,70.7068,31776.0
2019-02-13 13:00:00,76.91,76.93,76.85,76.91,46835.0,70.7068,70.7252,70.6517,70.7068,46835.0
2019-02-13 13:10:00,76.9,76.93,76.8,76.81,50911.0,70.6976,70.7252,70.6057,70.6149,50911.0
2019-02-13 13:20:00,76.81,76.93,76.8,76.93,49696.0,70.6149,70.7252,70.6057,70.7252,49696.0
2019-02-13 13:30:00,76.93,76.93,76.82,76.87,35132.0,70.7252,70.7252,70.6241,70.67,35132.0
2019-02-13 13:40:00,76.86,76.88,76.83,76.88,26665.0,70.6608,70.6792,70.6333,70.6792,26665.0
2019-02-13 13:50:00,76.88,77.0,76.87,76.98,18538.0,70.6792,70.7896,70.67,70.7712,18538.0
2019-02-13 14:00:00,76.98,77.02,76.96,77.0,26195.0,70.7712,70.8079,70.7528,70.7896,26195.0
2019-02-13 14:10:00,76.99,77.0,76.95,76.97,16302.0,70.7804,70.7896,70.7436,70.762,16302.0
2019-02-13 14:20:00,76.98,77.07,76.94,77.03,80642.0,70.7712,70.8539,70.7344,70.8171,80642.0
2019-02-13 14:30:00,77.03,77.11,76.93,76.93,76674.0,70.8171,70.8907,70.7252,70.7252,76674.0
2019-02-13 14:40:00,76.93,77.0,76.92,76.98,18653.0,70.7252,70.7896,70.716,70.7712,18653.0
2019-02-13 14:50:00,76.99,77.02,76.96,76.98,27224.0,70.7804,70.8079,70.7528,70.7712,27224.0
2019-02-13 15:00:00,76.98,77.06,76.98,77.02,70824.0,70.7712,70.8447,70.7712,70.8079,70824.0
2019-02-13 15:10:00,77.01,77.02,76.93,76.97,57060.0,70.7987,70.8079,70.7252,70.762,57060.0
2019-02-13 15:20:00,76.97,77.06,76.95,77.05,46678.0,70.762,70.8447,70.7436,70.8355,46678.0
2019-02-13 15:30:00,77.05,77.09,76.98,76.99,53929.0,70.8355,70.8723,70.7712,70.7804,53929.0
2019-02-13 15:40:00,77.0,77.01,76.84,76.89,126587.0,70.7896,70.7987,70.6425,70.6884,126587.0
2019-02-13 15:50:00,76.88,76.88,76.66,76.69,235769.0,70.6792,70.6792,70.477,70.5046,235769.0
2019-02-14 09:30:00,76.55,76.55,75.93,76.17,85106.0,70.3758,70.3758,69.8059,70.0265,85106.0
2019-02-14 09:40:00,76.17,76.37,75.89,75.94,60640.0,70.0265,70.2104,69.7691,69.815,60640.0
2019-02-14 09:50:00,75.95,76.0,75.71,75.8,58523.0,69.8242,69.8702,69.6036,69.6863,58523.0
2019-02-14 10:00:00,75.77,76.02,75.7,75.87,50341.0,69.6588,69.8886,69.5944,69.7507,50341.0
2019-02-14 10:10:00,75.88,76.02,75.79,75.92,60557.0,69.7599,69.8886,69.6771,69.7967,60557.0
2019-02-14 10:20:00,75.93,75.96,75.72,75.85,61960.0,69.8059,69.8334,69.6128,69.7323,61960.0
2019-02-14 10:30:00,75.87,76.1,75.69,75.78,144383.0,69.7507,69.9621,69.5852,69.668,144383.0
2019-02-14 10:40:00,75.76,76.02,75.76,75.98,74503.0,69.6496,69.8886,69.6496,69.8518,74503.0
2019-02-14 10:50:00,75.97,76.03,75.89,75.98,71246.0,69.8426,69.8978,69.7691,69.8518,71246.0
2019-02-14 11:00:00,75.98,76.06,75.94,76.04,31369.0,69.8518,69.9254,69.815,69.907,31369.0
2019-02-14 11:10:00,76.04,76.07,75.97,76.04,24527.0,69.907,69.9346,69.8426,69.907,24527.0
2019-02-14 11:20:00,76.01,76.02,75.96,76.02,24538.0,69.8794,69.8886,69.8334,69.8886,24538.0
2019-02-14 11:30:00,76.01,76.07,75.94,76.05,154096.0,69.8794,69.9346,69.815,69.9162,154096.0
2019-02-14 11:40:00,76.05,76.34,76.04,76.3,19483.0,69.9162,70.1828,69.907,70.146,19483.0
2019-02-14 11:50:00,76.3,76.4,76.27,76.37,30723.0,70.146,70.2379,70.1184,70.2104,30723.0
2019-02-14 12:00:00,76.39,76.5,76.34,76.48,23616.0,70.2288,70.3299,70.1828,70.3115,23616.0
2019-02-14 12:10:00,76.49,76.63,76.46,76.61,27041.0,70.3207,70.4494,70.2931,70.431,27041.0
2019-02-14 12:20:00,76.61,76.68,76.59,76.63,22810.0,70.431,70.4954,70.4126,70.4494,22810.0
2019-02-14 12:30:00,76.63,76.63,76.56,76.62,18025.0,70.4494,70.4494,70.385,70.4402,18025.0
2019-02-14 12:40:00,76.61,76.62,76.55,76.58,231633.0,70.431,70.4402,70.3758,70.4034,231633.0
2019-02-14 12:50:00,76.57,76.57,76.49,76.53,29396.0,70.3942,70.3942,70.3207,70.3575,29396.0
2019-02-14 13:00:00,76.55,76.6,76.53,76.57,19355.0,70.3758,70.4218,70.3575,70.3942,19355.0
2019-02-14 13:10:00,76.57,76.57,76.44,76.45,18994.0,70.3942,70.3942,70.2747,70.2839,18994.0
2019-02-14 13:20:00,76.45,76.5,76.4,76.5,19931.0,70.2839,70.3299,70.2379,70.3299,19931.0
2019-02-14 13:30:00,76.5,76.58,76.49,76.58,22845.0,70.3299,70.4034,70.3207,70.4034,22845.0
2019-02-14 13:40:00,76.57,76.62,76.57,76.59,172395.0,70.3942,70.4402,70.3942,70.4126,172395.0
2019-02-14 13:50:00,76.6,76.6,76.5,76.56,18388.0,70.4218,70.4218,70.3299,70.385,18388.0
2019-02-14 14:00:00,76.56,76.58,76.5,76.52,26501.0,70.385,70.4034,70.3299,70.3483,26501.0
2019-02-14 14:10:00,76.53,76.54,76.41,76.41,41158.0,70.3575,70.3667,70.2471,70.2471,41158.0
2019-02-14 14:20:00,76.4,76.41,76.26,76.28,32462.0,70.2379,70.2471,70.1092,70.1276,32462.0
2019-02-14 14:30:00,76.28,76.29,76.19,76.23,25607.0,70.1276,70.1368,70.0449,70.0817,25607.0
2019-02-14 14:40:00,76.23,76.23,76.11,76.11,30595.0,70.0817,70.0817,69.9713,69.9713,30595.0
2019-02-14 14:50:00,76.1,76.12,76.02,76.06,30122.0,69.9621,69.9805,69.8886,69.9254,30122.0
2019-02-14 15:00:00,76.06,76.21,76.0,76.02,49698.0,69.9254,70.0633,69.8702,69.8886,49698.0
2019-02-14 15:10:00,76.01,76.03,75.93,75.98,45576.0,69.8794,69.8978,69.8059,69.8518,45576.0
2019-02-14 15:20:00,75.98,76.03,75.95,75.99,51606.0,69.8518,69.8978,69.8242,69.861,51606.0
2019-02-14 15:30:00,75.99,76.18,75.99,76.15,75855.0,69.861,70.0357,69.861,70.0081,75855.0
2019-02-14 15:40:00,76.14,76.19,76.11,76.12,104156.0,69.9989,70.0449,69.9713,69.9805,104156.0
2019-02-14 15:50:00,76.11,76.12,75.93,75.94,341427.0,69.9713,69.9805,69.8059,69.815,341427.0
2019-02-15 09:30:00,75.47,76.11,75.37,75.42,446978.0,69.383,69.9713,69.291,69.337,446978.0
2019-02-15 09:40:00,75.43,75.45,75.07,75.18,379823.0,69.3462,69.3646,69.0152,69.1163,379823.0
2019-02-15 09:50:00,75.18,75.35,75.08,75.34,248304.0,69.1163,69.2726,69.0244,69.2634,248304.0
2019-02-15 10:00:00,75.35,75.42,75.15,75.27,238877.0,69.2726,69.337,69.0888,69.1991,238877.0
2019-02-15 10:10:00,75.27,75.27,74.95,75.0,237675.0,69.1991,69.1991,68.9049,68.9509,237675.0
2019-02-15 10:20:00,75.01,75.15,74.91,74.97,280464.0,68.9601,69.0888,68.8681,68.9233,280464.0
2019-02-15 10:30:00,74.97,75.07,74.82,74.84,205506.0,68.9233,69.0152,68.7854,68.8038,205506.0
2019-02-15 10:40:00,74.85,74.88,74.57,74.59,158279.0,68.813,68.8405,68.5555,68.5739,158279.0
2019-02-15 10:50:00,74.59,74.66,74.49,74.58,148195.0,68.5739,68.6383,68.482,68.5647,148195.0
2019-02-15 11:00:00,74.58,74.78,74.58,74.75,120277.0,68.5647,68.7486,68.5647,68.721,120277.0
2019-02-15 11:10:00,74.75,74.83,74.7,74.78,104758.0,68.721,68.7946,68.6751,68.7486,104758.0
2019-02-15 11:20:00,74.78,74.87,74.73,74.87,209532.0,68.7486,68.8314,68.7026,68.8314,209532.0
2019-02-15 11:30:00,74.87,74.96,74.76,74.81,152735.0,68.8314,68.9141,68.7302,68.7762,152735.0
2019-02-15 11:40:00,74.82,74.87,74.75,74.87,85815.0,68.7854,68.8314,68.721,68.8314,85815.0
2019-02-15 11:50:00,74.87,75.01,74.86,74.94,132345.0,68.8314,68.9601,68.8222,68.8957,132345.0
2019-02-15 12:00:00,74.95,74.97,74.86,74.93,50147.0,68.9049,68.9233,68.8222,68.8865,50147.0
2019-02-15 12:10:00,74.92,75.0,74.9,74.97,98647.0,68.8773,68.9509,68.8589,68.9233,98647.0
2019-02-15 12:20:00,74.97,75.08,74.89,75.07,102403.0,68.9233,69.0244,68.8497,69.0152,102403.0
2019-02-15 12:30:00,75.07,75.13,75.02,75.1,117554.0,69.0152,69.0704,68.9693,69.0428,117554.0
2019-02-15 12:40:00,75.1,75.14,75.06,75.08,50805.0,69.0428,69.0796,69.006,69.0244,50805.0
2019-02-15 12:50:00,75.09,75.1,74.97,75.05,159926.0,69.0336,69.0428,68.9233,68.9968,159926.0
2019-02-15 13:00:00,75.04,75.12,75.04,75.1,67318.0,68.9876,69.0612,68.9876,69.0428,67318.0
2019-02-15 13:10:00,75.1,75.11,75.05,75.06,165064.0,69.0428,69.052,68.9968,69.006,165064.0
2019-02-15 13:20:00,75.06,75.07,74.86,74.88,270811.0,69.006,69.0152,68.8222,68.8405,270811.0
2019-02-15 13:30:00,74.87,74.91,74.78,74.84,109163.0,68.8314,68.8681,68.7486,68.8038,109163.0
2019-02-15 13:40:00,74.83,74.95,74.83,74.94,93895.0,68.7946,68.9049,68.7946,68.8957,93895.0
2019-02-15 13:50:00,74.93,74.94,74.89,74.9,52207.0,68.8865,68.8957,68.8497,68.8589,52207.0
2019-02-15 14:00:00,74.89,74.93,74.87,74.88,70510.0,68.8497,68.8865,68.8314,68.8405,70510.0
2019-02-15 14:10:00,74.88,74.98,74.82,74.95,106762.0,68.8405,68.9325,68.7854,68.9049,106762.0
2019-02-15 14:20:00,74.95,74.96,74.87,74.91,74952.0,68.9049,68.9141,68.8314,68.8681,74952.0
2019-02-15 14:30:00,74.91,75.01,74.91,74.98,99155.0,68.8681,68.9601,68.8681,68.9325,99155.0
2019-02-15 14:40:00,74.98,75.0,74.86,74.99,73950.0,68.9325,68.9509,68.8222,68.9417,73950.0
2019-02-15 14:50:00,74.99,75.03,74.94,75.01,99168.0,68.9417,68.9784,68.8957,68.9601,99168.0
2019-02-15 15:00:00,75.0,75.01,74.95,74.97,68727.0,68.9509,68.9601,68.9049,68.9233,68727.0
2019-02-15 15:10:00,74.96,75.0,74.95,74.98,75933.0,68.9141,68.9509,68.9049,68.9325,75933.0
2019-02-15 15:20:00,74.98,75.0,74.89,74.89,100312.0,68.9325,68.9509,68.8497,68.8497,100312.0
2019-02-15 15:30:00,74.9,75.2,74.88,75.17,117179.0,68.8589,69.1347,68.8405,69.1072,117179.0
2019-02-15 15:40:00,75.17,75.34,75.16,75.29,177147.0,69.1072,69.2634,69.098,69.2175,177147.0
2019-02-15 15:50:00,75.3,75.51,75.21,75.49,527673.0,69.2267,69.4197,69.1439,69.4013,527673.0
2019-02-19 09:30:00,75.29,75.46,74.01,75.45,55353.0,69.2175,69.3738,68.0407,69.3646,55353.0
2019-02-19 09:40:00,75.44,75.7,75.39,75.59,68945.0,69.3554,69.5944,69.3094,69.4933,68945.0
2019-02-19 09:50:00,75.59,75.62,75.45,75.49,20890.0,69.4933,69.5209,69.3646,69.4013,20890.0
2019-02-19 10:00:00,75.53,75.61,75.46,75.47,38686.0,69.4381,69.5117,69.3738,69.383,38686.0
2019-02-19 10:10:00,75.48,75.55,75.34,75.46,51097.0,69.3922,69.4565,69.2634,69.3738,51097.0
2019-02-19 10:20:00,75.46,75.46,75.3,75.41,23782.0,69.3738,69.3738,69.2267,69.3278,23782.0
2019-02-19 10:30:00,75.4,75.46,75.29,75.31,36132.0,69.3186,69.3738,69.2175,69.2359,36132.0
2019-02-19 10:40:00,75.31,75.4,75.31,75.36,32534.0,69.2359,69.3186,69.2359,69.2818,32534.0
2019-02-19 10:50:00,75.36,75.41,75.22,75.24,26285.0,69.2818,69.3278,69.1531,69.1715,26285.0
2019-02-19 11:00:00,75.25,75.4,75.25,75.34,19264.0,69.1807,69.3186,69.1807,69.2634,19264.0
2019-02-19 11:10:00,75.36,75.4,75.29,75.29,30777.0,69.2818,69.3186,69.2175,69.2175,30777.0
2019-02-19 11:20:00,75.28,75.31,75.22,75.22,32407.0,69.2083,69.2359,69.1531,69.1531,32407.0
2019-02-19 11:30:00,75.22,75.23,75.14,75.15,28110.0,69.1531,69.1623,69.0796,69.0888,28110.0
2019-02-19 11:40:00,75.14,75.3,75.1,75.26,52498.0,69.0796,69.2267,69.0428,69.1899,52498.0
2019-02-19 11:50:00,75.26,75.32,75.13,75.19,88257.0,69.1899,69.2451,69.0704,69.1255,88257.0
2019-02-19 12:00:00,75.18,75.19,75.06,75.09,35205.0,69.1163,69.1255,69.006,69.0336,35205.0
2019-02-19 12:10:00,75.09,75.13,75.04,75.09,27140.0,69.0336,69.0704,68.9876,69.0336,27140.0
2019-02-19 12:20:00,75.1,75.11,75.02,75.06,28167.0,69.0428,69.052,68.9693,69.006,28167.0
2019-02-19 12:30:00,75.07,75.1,75.04,75.06,34904.0,69.0152,69.0428,68.9876,69.006,34904.0
2019-02-19 12:40:00,75.06,75.09,74.98,75.0,42797.0,69.006,69.0336,68.9325,68.9509,42797.0
2019-02-19 12:50:00,75.0,75.06,74.97,75.03,60188.0,68.9509,69.006,68.9233,68.9784,60188.0
2019-02-19 13:00:00,75.04,75.11,74.99,75.1,33684.0,68.9876,69.052,68.9417,69.0428,33684.0
2019-02-19 13:10:00,75.09,75.13,75.08,75.11,22724.0,69.0336,69.0704,69.0244,69.052,22724.0
2019-02-19 13:20:00,75.11,75.15,75.05,75.08,40534.0,69.052,69.0888,68.9968,69.0244,40534.0
2019-02-19 13:30:00,75.07,75.08,74.99,75.03,23760.0,69.0152,69.0244,68.9417,68.9784,23760.0
2019-02-19 13:40:00,75.05,75.06,75.0,75.03,22248.0,68.9968,69.006,68.9509,68.9784,22248.0
2019-02-19 13:50:00,75.04,75.06,74.97,74.98,37959.0,68.9876,69.006,68.9233,68.9325,37959.0
2019-02-19 14:00:00,74.98,75.02,74.93,74.98,56519.0,68.9325,68.9693,68.8865,68.9325,56519.0
2019-02-19 14:10:00,75.0,75.03,74.96,74.99,32170.0,68.9509,68.9784,68.9141,68.9417,32170.0
2019-02-19 14:20:00,74.99,75.02,74.97,74.97,39448.0,68.9417,68.9693,68.9233,68.9233,39448.0
2019-02-19 14:30:00,74.98,75.05,74.96,75.03,35036.0,68.9325,68.9968,68.9141,68.9784,35036.0
2019-02-19 14:40:00,75.03,75.09,75.02,75.03,35941.0,68.9784,69.0336,68.9693,68.9784,35941.0
2019-02-19 14:50:00,75.03,75.08,74.98,75.0,83257.0,68.9784,69.0244,68.9325,68.9509,83257.0
2019-02-19 15:00:00,75.0,75.06,74.97,75.03,26802.0,68.9509,69.006,68.9233,68.9784,26802.0
2019-02-19 15:10:00,75.03,75.09,75.0,75.09,33622.0,68.9784,69.0336,68.9509,69.0336,33622.0
2019-02-19 15:20:00,75.08,75.09,75.02,75.06,47452.0,69.0244,69.0336,68.9693,69.006,47452.0
2019-02-19 15:30:00,75.06,75.12,75.04,75.09,69228.0,69.006,69.0612,68.9876,69.0336,69228.0
2019-02-19 15:40:00,75.09,75.13,75.0,75.01,99211.0,69.0336,69.0704,68.9509,68.9601,99211.0
2019-02-19 15:50:00,75.01,75.03,74.84,74.87,237920.0,68.9601,68.9784,68.8038,68.8314,237920.0
2019-02-20 09:30:00,74.75,74.89,74.26,74.33,80622.0,68.721,68.8497,68.2705,68.3349,80622.0
2019-02-20 09:40:00,74.32,74.51,74.32,74.38,61550.0,68.3257,68.5004,68.3257,68.3809,61550.0
2019-02-20 09:50:00,74.39,74.51,74.39,74.49,63156.0,68.3901,68.5004,68.3901,68.482,63156.0
2019-02-20 10:00:00,74.49,74.61,74.49,74.5,41000.0,68.482,68.5923,68.482,68.4912,41000.0
2019-02-20 10:10:00,74.5,74.6,74.48,74.55,48690.0,68.4912,68.5831,68.4728,68.5372,48690.0
2019-02-20 10:20:00,74.55,74.56,74.49,74.53,37309.0,68.5372,68.5464,68.482,68.5188,37309.0
2019-02-20 10:30:00,74.54,74.57,74.48,74.51,72355.0,68.528,68.5555,68.4728,68.5004,72355.0
2019-02-20 10:40:00,74.52,74.53,74.26,74.32,62781.0,68.5096,68.5188,68.2705,68.3257,62781.0
2019-02-20 10:50:00,74.32,74.5,74.31,74.44,63991.0,68.3257,68.4912,68.3165,68.436,63991.0
2019-02-20 11:00:00,74.43,74.49,74.36,74.38,69183.0,68.4268,68.482,68.3625,68.3809,69183.0
2019-02-20 11:10:00,74.37,74.37,74.21,74.25,49338.0,68.3717,68.3717,68.2246,68.2614,49338.0
2019-02-20 11:20:00,74.24,74.26,74.17,74.23,46138.0,68.2522,68.2705,68.1878,68.243,46138.0
2019-02-20 11:30:00,74.23,74.24,74.12,74.17,57486.0,68.243,68.2522,68.1418,68.1878,57486.0
2019-02-20 11:40:00,74.16,74.28,74.16,74.25,54220.0,68.1786,68.2889,68.1786,68.2614,54220.0
2019-02-20 11:50:00,74.23,74.28,74.15,74.19,48253.0,68.243,68.2889,68.1694,68.2062,48253.0
2019-02-20 12:00:00,74.19,74.24,74.12,74.12,45647.0,68.2062,68.2522,68.1418,68.1418,45647.0
2019-02-20 12:10:00,74.12,74.18,74.1,74.14,45364.0,68.1418,68.197,68.1235,68.1602,45364.0
2019-02-20 12:20:00,74.13,74.14,74.03,74.06,53764.0,68.151,68.1602,68.0591,68.0867,53764.0
2019-02-20 12:30:00,74.06,74.11,74.05,74.08,42481.0,68.0867,68.1326,68.0775,68.1051,42481.0
2019-02-20 12:40:00,74.09,74.13,74.05,74.11,39510.0,68.1143,68.151,68.0775,68.1326,39510.0
2019-02-20 12:50:00,74.11,74.14,74.07,74.13,38576.0,68.1326,68.1602,68.0959,68.151,38576.0
2019-02-20 13:00:00,74.14,74.2,74.14,74.17,30809.0,68.1602,68.2154,68.1602,68.1878,30809.0
2019-02-20 13:10:00,74.17,74.17,74.1,74.12,32779.0,68.1878,68.1878,68.1235,68.1418,32779.0
2019-02-20 13:20:00,74.12,74.23,74.09,74.23,94756.0,68.1418,68.243,68.1143,68.243,94756.0
2019-02-20 13:30:00,74.23,74.25,74.21,74.24,44148.0,68.243,68.2614,68.2246,68.2522,44148.0
2019-02-20 13:40:00,74.24,74.27,74.21,74.22,56096.0,68.2522,68.2797,68.2246,68.2338,56096.0
2019-02-20 13:50:00,74.22,74.29,74.21,74.28,33591.0,68.2338,68.2981,68.2246,68.2889,33591.0
2019-02-20 14:00:00,74.29,74.42,74.22,74.36,76830.0,68.2981,68.4176,68.2338,68.3625,76830.0
2019-02-20 14:10:00,74.35,74.37,74.2,74.22,43425.0,68.3533,68.3717,68.2154,68.2338,43425.0
2019-02-20 14:20:00,74.22,74.23,74.15,74.18,40930.0,68.2338,68.243,68.1694,68.197,40930.0
2019-02-20 14:30:00,74.19,74.36,74.19,74.33,47209.0,68.2062,68.3625,68.2062,68.3349,47209.0
2019-02-20 14:40:00,74.33,74.41,74.3,74.4,41950.0,68.3349,68.4085,68.3073,68.3993,41950.0
2019-02-20 14:50:00,74.4,74.5,74.39,74.46,80642.0,68.3993,68.4912,68.3901,68.4544,80642.0
2019-02-20 15:00:00,74.46,74.48,74.42,74.42,55782.0,68.4544,68.4728,68.4176,68.4176,55782.0
2019-02-20 15:10:00,74.42,74.44,74.35,74.38,56760.0,68.4176,68.436,68.3533,68.3809,56760.0
2019-02-20 15:20:00,74.38,74.42,74.31,74.32,64772.0,68.3809,68.4176,68.3165,68.3257,64772.0
2019-02-20 15:30:00,74.31,74.32,74.25,74.26,122950.0,68.3165,68.3257,68.2614,68.2705,122950.0
2019-02-20 15:40:00,74.25,74.31,74.19,74.28,244559.0,68.2614,68.3165,68.2062,68.2889,244559.0
2019-02-20 15:50:00,74.28,74.55,74.28,74.48,491871.0,68.2889,68.5372,68.2889,68.4728,491871.0
2019-02-21 09:30:00,74.74,74.84,74.54,74.67,54857.0,68.7118,68.8038,68.528,68.6475,54857.0
2019-02-21 09:40:00,74.65,74.93,74.63,74.76,62358.0,68.6291,68.8865,68.6107,68.7302,62358.0
2019-02-21 09:50:00,74.77,74.93,74.76,74.92,36389.0,68.7394,68.8865,68.7302,68.8773,36389.0
2019-02-21 10:00:00,74.94,75.09,74.83,75.0,43368.0,68.8957,69.0336,68.7946,68.9509,43368.0
2019-02-21 10:10:00,75.01,75.13,74.87,75.12,46346.0,68.9601,69.0704,68.8314,69.0612,46346.0
2019-02-21 10:20:00,75.12,75.18,74.97,74.98,42512.0,69.0612,69.1163,68.9233,68.9325,42512.0
2019-02-21 10:30:00,74.98,75.05,74.86,74.86,40993.0,68.9325,68.9968,68.8222,68.8222,40993.0
2019-02-21 10:40:00,74.85,75.04,74.85,74.92,37921.0,68.813,68.9876,68.813,68.8773,37921.0
2019-02-21 10:50:00,74.92,75.12,74.86,75.07,118900.0,68.8773,69.0612,68.8222,69.0152,118900.0
2019-02-21 11:00:00,75.06,75.15,75.04,75.1,105504.0,69.006,69.0888,68.9876,69.0428,105504.0
2019-02-21 11:10:00,75.11,75.14,75.02,75.03,28443.0,69.052,69.0796,68.9693,68.9784,28443.0
2019-02-21 11:20:00,75.02,75.02,74.81,74.83,31643.0,68.9693,68.9693,68.7762,68.7946,31643.0
2019-02-21 11:30:00,74.82,74.88,74.79,74.88,24888.0,68.7854,68.8405,68.7578,68.8405,24888.0
2019-02-21 11:40:00,74.89,74.91,74.74,74.78,20598.0,68.8497,68.8681,68.7118,68.7486,20598.0
2019-02-21 11:50:00,74.79,74.86,74.68,74.8,20475.0,68.7578,68.8222,68.6567,68.767,20475.0
2019-02-21 12:00:00,74.79,74.86,74.79,74.82,29360.0,68.7578,68.8222,68.7578,68.7854,29360.0
2019-02-21 12:10:00,74.81,74.88,74.73,74.84,25193.0,68.7762,68.8405,68.7026,68.8038,25193.0
2019-02-21 12:20:00,74.83,74.91,74.83,74.89,20417.0,68.7946,68.8681,68.7946,68.8497,20417.0
2019-02-21 12:30:00,74.9,74.97,74.9,74.94,27065.0,68.8589,68.9233,68.8589,68.8957,27065.0
2019-02-21 12:40:00,74.94,74.96,74.91,74.92,19832.0,68.8957,68.9141,68.8681,68.8773,19832.0
2019-02-21 12:50:00,74.93,74.98,74.91,74.97,25640.0,68.8865,68.9325,68.8681,68.9233,25640.0
2019-02-21 13:00:00,74.98,74.99,74.89,74.89,36625.0,68.9325,68.9417,68.8497,68.8497,36625.0
2019-02-21 13:10:00,74.9,74.93,74.87,74.88,31282.0,68.8589,68.8865,68.8314,68.8405,31282.0
2019-02-21 13:20:00,74.88,74.94,74.85,74.85,25165.0,68.8405,68.8957,68.813,68.813,25165.0
2019-02-21 13:30:00,74.85,74.9,74.8,74.88,75919.0,68.813,68.8589,68.767,68.8405,75919.0
2019-02-21 13:40:00,74.89,74.9,74.83,74.87,44270.0,68.8497,68.8589,68.7946,68.8314,44270.0
2019-02-21 13:50:00,74.88,74.93,74.86,74.9,71575.0,68.8405,68.8865,68.8222,68.8589,71575.0
2019-02-21 14:00:00,74.91,74.94,74.87,74.88,39463.0,68.8681,68.8957,68.8314,68.8405,39463.0
2019-02-21 14:10:00,74.88,74.89,74.8,74.81,40134.0,68.8405,68.8497,68.767,68.7762,40134.0
2019-02-21 14:20:00,74.82,74.86,74.77,74.85,38130.0,68.7854,68.8222,68.7394,68.813,38130.0
2019-02-21 14:30:00,74.84,74.88,74.83,74.83,49069.0,68.8038,68.8405,68.7946,68.7946,49069.0
2019-02-21 14:40:00,74.83,74.93,74.81,74.86,40512.0,68.7946,68.8865,68.7762,68.8222,40512.0
2019-02-21 14:50:00,74.85,74.91,74.81,74.89,47691.0,68.813,68.8681,68.7762,68.8497,47691.0
2019-02-21 15:00:00,74.88,74.93,74.86,74.92,35073.0,68.8405,68.8865,68.8222,68.8773,35073.0
2019-02-21 15:10:00,74.93,74.95,74.9,74.9,47075.0,68.8865,68.9049,68.8589,68.8589,47075.0
2019-02-21 15:20:00,74.9,74.93,74.89,74.91,50372.0,68.8589,68.8865,68.8497,68.8681,50372.0
2019-02-21 15:30:00,74.91,74.93,74.84,74.91,68426.0,68.8681,68.8865,68.8038,68.8681,68426.0
2019-02-21 15:40:00,74.91,74.93,74.88,74.91,116731.0,68.8681,68.8865,68.8405,68.8681,116731.0
2019-02-21 15:50:00,74.91,74.94,74.79,74.88,184191.0,68.8681,68.8957,68.7578,68.8405,184191.0
2019-02-22 09:30:00,75.05,75.37,75.03,75.09,56492.0,68.9968,69.291,68.9784,69.0336,56492.0
2019-02-22 09:40:00,75.09,75.22,75.06,75.14,33586.0,69.0336,69.1531,69.006,69.0796,33586.0
2019-02-22 09:50:00,75.13,75.25,75.12,75.19,48627.0,69.0704,69.1807,69.0612,69.1255,48627.0
2019-02-22 10:00:00,75.19,75.2,74.97,74.98,37759.0,69.1255,69.1347,68.9233,68.9325,37759.0
2019-02-22 10:10:00,74.99,75.08,74.94,75.08,41026.0,68.9417,69.0244,68.8957,69.0244,41026.0
2019-02-22 10:20:00,75.07,75.23,75.07,75.15,30182.0,69.0152,69.1623,69.0152,69.0888,30182.0
2019-02-22 10:30:00,75.14,75.16,75.05,75.12,50566.0,69.0796,69.098,68.9968,69.0612,50566.0
2019-02-22 10:40:00,75.12,75.15,75.07,75.13,54022.0,69.0612,69.0888,69.0152,69.0704,54022.0
2019-02-22 10:50:00,75.13,75.16,75.07,75.08,36371.0,69.0704,69.098,69.0152,69.0244,36371.0
2019-02-22 11:00:00,75.08,75.09,75.04,75.08,23206.0,69.0244,69.0336,68.9876,69.0244,23206.0
2019-02-22 11:10:00,75.08,75.25,75.06,75.23,52709.0,69.0244,69.1807,69.006,69.1623,52709.0
2019-02-22 11:20:00,75.22,75.24,75.14,75.2,30381.0,69.1531,69.1715,69.0796,69.1347,30381.0
2019-02-22 11:30:00,75.19,75.2,75.13,75.2,25286.0,69.1255,69.1347,69.0704,69.1347,25286.0
2019-02-22 11:40:00,75.2,75.2,75.05,75.05,33958.0,69.1347,69.1347,68.9968,68.9968,33958.0
2019-02-22 11:50:00,75.05,75.09,75.01,75.09,17816.0,68.9968,69.0336,68.9601,69.0336,17816.0
2019-02-22 12:00:00,75.09,75.17,75.08,75.14,43143.0,69.0336,69.1072,69.0244,69.0796,43143.0
2019-02-22 12:10:00,75.14,75.15,75.0,75.01,47116.0,69.0796,69.0888,68.9509,68.9601,47116.0
2019-02-22 12:20:00,75.01,75.09,75.0,75.06,17481.0,68.9601,69.0336,68.9509,69.006,17481.0
2019-02-22 12:30:00,75.06,75.06,74.96,75.01,75648.0,69.006,69.006,68.9141,68.9601,75648.0
2019-02-22 12:40:00,75.0,75.12,74.99,75.12,24044.0,68.9509,69.0612,68.9417,69.0612,24044.0
2019-02-22 12:50:00,75.12,75.12,75.01,75.06,50622.0,69.0612,69.0612,68.9601,69.006,50622.0
2019-02-22 13:00:00,75.06,75.1,74.99,75.0,38146.0,69.006,69.0428,68.9417,68.9509,38146.0
2019-02-22 13:10:00,75.0,75.09,74.99,75.08,26391.0,68.9509,69.0336,68.9417,69.0244,26391.0
2019-02-22 13:20:00,75.07,75.08,75.0,75.01,20955.0,69.0152,69.0244,68.9509,68.9601,20955.0
2019-02-22 13:30:00,75.01,75.1,75.0,75.02,34516.0,68.9601,69.0428,68.9509,68.9693,34516.0
2019-02-22 13:40:00,75.02,75.09,75.0,75.09,15301.0,68.9693,69.0336,68.9509,69.0336,15301.0
2019-02-22 13:50:00,75.08,75.15,75.03,75.14,30962.0,69.0244,69.0888,68.9784,69.0796,30962.0
2019-02-22 14:00:00,75.14,75.18,75.1,75.13,38696.0,69.0796,69.1163,69.0428,69.0704,38696.0
2019-02-22 14:10:00,75.13,75.14,75.06,75.06,41081.0,69.0704,69.0796,69.006,69.006,41081.0
2019-02-22 14:20:00,75.06,75.1,75.03,75.09,26163.0,69.006,69.0428,68.9784,69.0336,26163.0
2019-02-22 14:30:00,75.1,75.11,74.96,75.05,49174.0,69.0428,69.052,68.9141,68.9968,49174.0
2019-02-22 14:40:00,75.04,75.09,75.0,75.04,53334.0,68.9876,69.0336,68.9509,68.9876,53334.0
2019-02-22 14:50:00,75.04,75.1,75.03,75.09,40818.0,68.9876,69.0428,68.9784,69.0336,40818.0
2019-02-22 15:00:00,75.08,75.16,75.05,75.14,47045.0,69.0244,69.098,68.9968,69.0796,47045.0
2019-02-22 15:10:00,75.14,75.23,75.13,75.16,74777.0,69.0796,69.1623,69.0704,69.098,74777.0
2019-02-22 15:20:00,75.16,75.28,75.15,75.26,64350.0,69.098,69.2083,69.0888,69.1899,64350.0
2019-02-22 15:30:00,75.25,75.26,75.14,75.16,56079.0,69.1807,69.1899,69.0796,69.098,56079.0
2019-02-22 15:40:00,75.17,75.24,75.14,75.16,130179.0,69.1072,69.1715,69.0796,69.098,130179.0
2019-02-22 15:50:00,75.16,75.24,75.08,75.17,331377.0,69.098,69.1715,69.0244,69.1072,331377.0
2019-02-25 09:30:00,75.68,75.69,75.31,75.45,62050.0,69.576,69.5852,69.2359,69.3646,62050.0
2019-02-25 09:40:00,75.44,75.6,75.41,75.54,42365.0,69.3554,69.5025,69.3278,69.4473,42365.0
2019-02-25 09:50:00,75.53,75.68,75.53,75.65,40093.0,69.4381,69.576,69.4381,69.5484,40093.0
2019-02-25 10:00:00,75.65,75.89,75.57,75.78,61798.0,69.5484,69.7691,69.4749,69.668,61798.0
2019-02-25 10:10:00,75.78,76.07,75.74,76.04,63404.0,69.668,69.9346,69.6312,69.907,63404.0
2019-02-25 10:20:00,76.03,76.15,76.0,76.06,49481.0,69.8978,70.0081,69.8702,69.9254,49481.0
2019-02-25 10:30:00,76.05,76.26,76.01,76.25,48949.0,69.9162,70.1092,69.8794,70.1,48949.0
2019-02-25 10:40:00,76.26,76.28,76.08,76.18,42940.0,70.1092,70.1276,69.9438,70.0357,42940.0
2019-02-25 10:50:00,76.17,76.25,76.1,76.24,50766.0,70.0265,70.1,69.9621,70.0909,50766.0
2019-02-25 11:00:00,76.23,76.25,76.0,76.0,36385.0,70.0817,70.1,69.8702,69.8702,36385.0
2019-02-25 11:10:00,76.0,76.02,75.94,75.98,36225.0,69.8702,69.8886,69.815,69.8518,36225.0
2019-02-25 11:20:00,75.98,76.07,75.96,76.02,24884.0,69.8518,69.9346,69.8334,69.8886,24884.0
2019-02-25 11:30:00,76.02,76.07,75.96,76.06,27616.0,69.8886,69.9346,69.8334,69.9254,27616.0
2019-02-25 11:40:00,76.06,76.08,76.01,76.08,42244.0,69.9254,69.9438,69.8794,69.9438,42244.0
2019-02-25 11:50:00,76.07,76.07,75.95,76.02,26967.0,69.9346,69.9346,69.8242,69.8886,26967.0
2019-02-25 12:00:00,76.01,76.07,76.0,76.06,21693.0,69.8794,69.9346,69.8702,69.9254,21693.0
2019-02-25 12:10:00,76.06,76.09,76.01,76.03,30440.0,69.9254,69.953,69.8794,69.8978,30440.0
2019-02-25 12:20:00,76.02,76.03,75.93,75.98,30366.0,69.8886,69.8978,69.8059,69.8518,30366.0
2019-02-25 12:30:00,75.97,75.99,75.89,75.93,26088.0,69.8426,69.861,69.7691,69.8059,26088.0
2019-02-25 12:40:00,75.92,75.96,75.85,75.86,43055.0,69.7967,69.8334,69.7323,69.7415,43055.0
2019-02-25 12:50:00,75.87,75.87,75.72,75.81,33165.0,69.7507,69.7507,69.6128,69.6955,33165.0
2019-02-25 13:00:00,75.81,75.83,75.73,75.73,28881.0,69.6955,69.7139,69.622,69.622,28881.0
2019-02-25 13:10:00,75.74,75.78,75.69,75.69,26500.0,69.6312,69.668,69.5852,69.5852,26500.0
2019-02-25 13:20:00,75.7,75.72,75.69,75.71,22727.0,69.5944,69.6128,69.5852,69.6036,22727.0
2019-02-25 13:30:00,75.7,75.7,75.61,75.67,17165.0,69.5944,69.5944,69.5117,69.5668,17165.0
2019-02-25 13:40:00,75.68,75.72,75.6,75.61,47262.0,69.576,69.6128,69.5025,69.5117,47262.0
2019-02-25 13:50:00,75.61,75.67,75.6,75.62,25483.0,69.5117,69.5668,69.5025,69.5209,25483.0
2019-02-25 14:00:00,75.61,75.72,75.59,75.7,22757.0,69.5117,69.6128,69.4933,69.5944,22757.0
2019-02-25 14:10:00,75.7,75.73,75.63,75.69,17363.0,69.5944,69.622,69.5301,69.5852,17363.0
2019-02-25 14:20:00,75.69,75.7,75.55,75.56,45105.0,69.5852,69.5944,69.4565,69.4657,45105.0
2019-02-25 14:30:00,75.57,75.61,75.52,75.61,26169.0,69.4749,69.5117,69.4289,69.5117,26169.0
2019-02-25 14:40:00,75.61,75.61,75.53,75.56,35935.0,69.5117,69.5117,69.4381,69.4657,35935.0
2019-02-25 14:50:00,75.56,75.56,75.47,75.48,23424.0,69.4657,69.4657,69.383,69.3922,23424.0
2019-02-25 15:00:00,75.48,75.5,75.44,75.45,37158.0,69.3922,69.4105,69.3554,69.3646,37158.0
2019-02-25 15:10:00,75.45,75.51,75.44,75.48,49061.0,69.3646,69.4197,69.3554,69.3922,49061.0
2019-02-25 15:20:00,75.48,75.48,75.35,75.35,42737.0,69.3922,69.3922,69.2726,69.2726,42737.0
2019-02-25 15:30:00,75.36,75.42,75.35,75.4,65240.0,69.2818,69.337,69.2726,69.3186,65240.0
2019-02-25 15:40:00,75.4,75.45,75.31,75.32,110615.0,69.3186,69.3646,69.2359,69.2451,110615.0
2019-02-25 15:50:00,75.32,75.38,75.24,75.34,273295.0,69.2451,69.3002,69.1715,69.2634,273295.0
2019-02-26 09:30:00,75.14,75.46,75.1,75.4,65322.0,69.0796,69.3738,69.0428,69.3186,65322.0
2019-02-26 09:40:00,75.4,75.49,75.21,75.23,48521.0,69.3186,69.4013,69.1439,69.1623,48521.0
2019-02-26 09:50:00,75.25,75.37,75.25,75.28,116338.0,69.1807,69.291,69.1807,69.2083,116338.0
2019-02-26 10:00:00,75.3,75.39,75.29,75.31,45939.0,69.2267,69.3094,69.2175,69.2359,45939.0
2019-02-26 10:10:00,75.33,75.49,75.29,75.33,65424.0,69.2542,69.4013,69.2175,69.2542,65424.0
2019-02-26 10:20:00,75.28,75.33,75.2,75.22,31306.0,69.2083,69.2542,69.1347,69.1531,31306.0
2019-02-26 10:30:00,75.24,75.37,75.24,75.32,29110.0,69.1715,69.291,69.1715,69.2451,29110.0
2019-02-26 10:40:00,75.31,75.32,75.22,75.24,36344.0,69.2359,69.2451,69.1531,69.1715,36344.0
2019-02-26 10:50:00,75.23,75.23,75.11,75.12,30134.0,69.1623,69.1623,69.052,69.0612,30134.0
2019-02-26 11:00:00,75.12,75.36,75.11,75.34,40784.0,69.0612,69.2818,69.052,69.2634,40784.0
2019-02-26 11:10:00,75.34,75.46,75.3,75.4,53446.0,69.2634,69.3738,69.2267,69.3186,53446.0
2019-02-26 11:20:00,75.39,75.41,75.29,75.36,29626.0,69.3094,69.3278,69.2175,69.2818,29626.0
2019-02-26 11:30:00,75.36,75.49,75.35,75.46,24971.0,69.2818,69.4013,69.2726,69.3738,24971.0
2019-02-26 11:40:00,75.47,75.52,75.44,75.51,21348.0,69.383,69.4289,69.3554,69.4197,21348.0
2019-02-26 11:50:00,75.51,75.58,75.49,75.55,23921.0,69.4197,69.4841,69.4013,69.4565,23921.0
2019-02-26 12:00:00,75.55,75.56,75.49,75.52,20210.0,69.4565,69.4657,69.4013,69.4289,20210.0
2019-02-26 12:10:00,75.52,75.6,75.5,75.59,25873.0,69.4289,69.5025,69.4105,69.4933,25873.0
2019-02-26 12:20:00,75.58,75.58,75.38,75.4,61401.0,69.4841,69.4841,69.3002,69.3186,61401.0
2019-02-26 12:30:00,75.41,75.42,75.32,75.33,15600.0,69.3278,69.337,69.2451,69.2542,15600.0
2019-02-26 12:40:00,75.32,75.35,75.21,75.23,18798.0,69.2451,69.2726,69.1439,69.1623,18798.0
2019-02-26 12:50:00,75.24,75.24,75.2,75.22,18225.0,69.1715,69.1715,69.1347,69.1531,18225.0
2019-02-26 13:00:00,75.22,75.27,75.2,75.23,24074.0,69.1531,69.1991,69.1347,69.1623,24074.0
2019-02-26 13:10:00,75.23,75.27,75.18,75.2,27250.0,69.1623,69.1991,69.1163,69.1347,27250.0
2019-02-26 13:20:00,75.2,75.23,75.15,75.15,47065.0,69.1347,69.1623,69.0888,69.0888,47065.0
2019-02-26 13:30:00,75.15,75.21,75.13,75.17,18846.0,69.0888,69.1439,69.0704,69.1072,18846.0
2019-02-26 13:40:00,75.17,75.22,75.12,75.17,19255.0,69.1072,69.1531,69.0612,69.1072,19255.0
2019-02-26 13:50:00,75.17,75.2,75.11,75.2,14992.0,69.1072,69.1347,69.052,69.1347,14992.0
2019-02-26 14:00:00,75.2,75.26,75.2,75.2,19939.0,69.1347,69.1899,69.1347,69.1347,19939.0
2019-02-26 14:10:00,75.2,75.23,75.18,75.22,20440.0,69.1347,69.1623,69.1163,69.1531,20440.0
2019-02-26 14:20:00,75.22,75.22,75.1,75.18,39617.0,69.1531,69.1531,69.0428,69.1163,39617.0
2019-02-26 14:30:00,75.18,75.22,75.18,75.21,38843.0,69.1163,69.1531,69.1163,69.1439,38843.0
2019-02-26 14:40:00,75.22,75.28,75.2,75.27,26997.0,69.1531,69.2083,69.1347,69.1991,26997.0
2019-02-26 14:50:00,75.28,75.31,75.26,75.29,24393.0,69.2083,69.2359,69.1899,69.2175,24393.0
2019-02-26 15:00:00,75.3,75.34,75.27,75.34,24580.0,69.2267,69.2634,69.1991,69.2634,24580.0
2019-02-26 15:10:00,75.34,75.4,75.31,75.37,33609.0,69.2634,69.3186,69.2359,69.291,33609.0
2019-02-26 15:20:00,75.37,75.41,75.36,75.38,27984.0,69.291,69.3278,69.2818,69.3002,27984.0
2019-02-26 15:30:00,75.37,75.37,75.25,75.29,54846.0,69.291,69.291,69.1807,69.2175,54846.0
2019-02-26 15:40:00,75.28,75.35,75.28,75.29,62588.0,69.2083,69.2726,69.2083,69.2175,62588.0
2019-02-26 15:50:00,75.3,75.36,75.28,75.29,147730.0,69.2267,69.2818,69.2083,69.2175,147730.0
2019-02-27 09:30:00,75.13,75.61,75.02,75.57,55384.0,69.0704,69.5117,68.9693,69.4749,55384.0
2019-02-27 09:40:00,75.57,75.61,75.43,75.58,42802.0,69.4749,69.5117,69.3462,69.4841,42802.0
2019-02-27 09:50:00,75.59,75.78,75.54,75.75,33043.0,69.4933,69.668,69.4473,69.6404,33043.0
2019-02-27 10:00:00,75.75,75.81,75.61,75.73,34301.0,69.6404,69.6955,69.5117,69.622,34301.0
2019-02-27 10:10:00,75.72,75.72,75.45,75.62,53311.0,69.6128,69.6128,69.3646,69.5209,53311.0
2019-02-27 10:20:00,75.61,75.7,75.56,75.63,28503.0,69.5117,69.5944,69.4657,69.5301,28503.0
2019-02-27 10:30:00,75.61,75.79,75.6,75.77,47869.0,69.5117,69.6771,69.5025,69.6588,47869.0
2019-02-27 10:40:00,75.78,75.89,75.78,75.85,28455.0,69.668,69.7691,69.668,69.7323,28455.0
2019-02-27 10:50:00,75.85,75.9,75.75,75.87,61660.0,69.7323,69.7783,69.6404,69.7507,61660.0
2019-02-27 11:00:00,75.89,75.94,75.83,75.89,47124.0,69.7691,69.815,69.7139,69.7691,47124.0
2019-02-27 11:10:00,75.9,75.96,75.89,75.91,30403.0,69.7783,69.8334,69.7691,69.7875,30403.0
2019-02-27 11:20:00,75.91,76.03,75.89,76.01,46397.0,69.7875,69.8978,69.7691,69.8794,46397.0
2019-02-27 11:30:00,76.01,76.06,75.91,75.92,62722.0,69.8794,69.9254,69.7875,69.7967,62722.0
2019-02-27 11:40:00,75.92,76.13,75.92,76.13,48668.0,69.7967,69.9897,69.7967,69.9897,48668.0
2019-02-27 11:50:00,76.12,76.19,76.08,76.19,40105.0,69.9805,70.0449,69.9438,70.0449,40105.0
2019-02-27 12:00:00,76.19,76.26,76.17,76.25,49152.0,70.0449,70.1092,70.0265,70.1,49152.0
2019-02-27 12:10:00,76.25,76.29,76.2,76.27,36774.0,70.1,70.1368,70.0541,70.1184,36774.0
2019-02-27 12:20:00,76.27,76.32,76.22,76.31,38192.0,70.1184,70.1644,70.0725,70.1552,38192.0
2019-02-27 12:30:00,76.31,76.37,76.22,76.27,45296.0,70.1552,70.2104,70.0725,70.1184,45296.0
2019-02-27 12:40:00,76.28,76.44,76.27,76.43,55615.0,70.1276,70.2747,70.1184,70.2655,55615.0
2019-02-27 12:50:00,76.42,76.43,76.24,76.27,51015.0,70.2563,70.2655,70.0909,70.1184,51015.0
2019-02-27 13:00:00,76.28,76.3,76.22,76.23,46744.0,70.1276,70.146,70.0725,70.0817,46744.0
2019-02-27 13:10:00,76.24,76.31,76.22,76.27,37508.0,70.0909,70.1552,70.0725,70.1184,37508.0
2019-02-27 13:20:00,76.27,76.43,76.25,76.4,61666.0,70.1184,70.2655,70.1,70.2379,61666.0
2019-02-27 13:30:00,76.4,76.41,76.31,76.31,34763.0,70.2379,70.2471,70.1552,70.1552,34763.0
2019-02-27 13:40:00,76.31,76.33,76.21,76.3,35156.0,70.1552,70.1736,70.0633,70.146,35156.0
2019-02-27 13:50:00,76.29,76.34,76.24,76.26,86436.0,70.1368,70.1828,70.0909,70.1092,86436.0
2019-02-27 14:00:00,76.26,76.29,76.21,76.23,34622.0,70.1092,70.1368,70.0633,70.0817,34622.0
2019-02-27 14:10:00,76.23,76.32,76.22,76.25,35174.0,70.0817,70.1644,70.0725,70.1,35174.0
2019-02-27 14:20:00,76.25,76.28,76.23,76.25,36008.0,70.1,70.1276,70.0817,70.1,36008.0
2019-02-27 14:30:00,76.25,76.28,76.2,76.23,51799.0,70.1,70.1276,70.0541,70.0817,51799.0
2019-02-27 14:40:00,76.24,76.27,76.18,76.21,43921.0,70.0909,70.1184,70.0357,70.0633,43921.0
2019-02-27 14:50:00,76.21,76.24,76.18,76.2,43323.0,70.0633,70.0909,70.0357,70.0541,43323.0
2019-02-27 15:00:00,76.19,76.24,76.17,76.23,53647.0,70.0449,70.0909,70.0265,70.0817,53647.0
2019-02-27 15:10:00,76.23,76.27,76.15,76.25,77706.0,70.0817,70.1184,70.0081,70.1,77706.0
2019-02-27 15:20:00,76.25,76.28,76.18,76.19,75298.0,70.1,70.1276,70.0357,70.0449,75298.0
2019-02-27 15:30:00,76.19,76.38,76.17,76.37,86684.0,70.0449,70.2196,70.0265,70.2104,86684.0
2019-02-27 15:40:00,76.37,76.38,76.24,76.33,251918.0,70.2104,70.2196,70.0909,70.1736,251918.0
2019-02-27 15:50:00,76.33,76.33,76.18,76.21,187254.0,70.1736,70.1736,70.0357,70.0633,187254.0
2019-02-28 09:30:00,76.27,76.74,76.27,76.66,52660.0,70.1184,70.5505,70.1184,70.477,52660.0
2019-02-28 09:40:00,76.69,77.15,76.69,77.15,87530.0,70.5046,70.9275,70.5046,70.9275,87530.0
2019-02-28 09:50:00,77.16,77.2,77.02,77.2,133768.0,70.9367,70.9734,70.8079,70.9734,133768.0
2019-02-28 10:00:00,77.2,77.23,77.07,77.11,66575.0,70.9734,71.001,70.8539,70.8907,66575.0
2019-02-28 10:10:00,77.12,77.31,77.09,77.22,103984.0,70.8999,71.0746,70.8723,70.9918,103984.0
2019-02-28 10:20:00,77.21,77.23,77.04,77.07,49093.0,70.9826,71.001,70.8263,70.8539,49093.0
2019-02-28 10:30:00,77.08,77.16,77.06,77.11,59770.0,70.8631,70.9367,70.8447,70.8907,59770.0
2019-02-28 10:40:00,77.11,77.15,77.04,77.14,66250.0,70.8907,70.9275,70.8263,70.9183,66250.0
2019-02-28 10:50:00,77.14,77.35,77.05,77.31,128546.0,70.9183,71.1113,70.8355,71.0746,128546.0
2019-02-28 11:00:00,77.31,77.37,77.27,77.36,114680.0,71.0746,71.1297,71.0378,71.1205,114680.0
2019-02-28 11:10:00,77.35,77.43,77.34,77.42,63915.0,71.1113,71.1849,71.1021,71.1757,63915.0
2019-02-28 11:20:00,77.42,77.44,77.3,77.42,52036.0,71.1757,71.1941,71.0654,71.1757,52036.0
2019-02-28 11:30:00,77.42,77.46,77.36,77.42,40863.0,71.1757,71.2125,71.1205,71.1757,40863.0
2019-02-28 11:40:00,77.41,77.47,77.27,77.28,54867.0,71.1665,71.2216,71.0378,71.047,54867.0
2019-02-28 11:50:00,77.28,77.33,77.21,77.21,37504.0,71.047,71.0929,70.9826,70.9826,37504.0
2019-02-28 12:00:00,77.22,77.33,77.2,77.33,41174.0,70.9918,71.0929,70.9734,71.0929,41174.0
2019-02-28 12:10:00,77.34,77.37,77.26,77.28,31312.0,71.1021,71.1297,71.0286,71.047,31312.0
2019-02-28 12:20:00,77.28,77.41,77.28,77.41,42437.0,71.047,71.1665,71.047,71.1665,42437.0
2019-02-28 12:30:00,77.41,77.44,77.32,77.35,41287.0,71.1665,71.1941,71.0837,71.1113,41287.0
2019-02-28 12:40:00,77.35,77.4,77.32,77.4,34425.0,71.1113,71.1573,71.0837,71.1573,34425.0
2019-02-28 12:50:00,77.4,77.42,77.32,77.42,53570.0,71.1573,71.1757,71.0837,71.1757,53570.0
2019-02-28 13:00:00,77.42,77.42,77.34,77.35,36052.0,71.1757,71.1757,71.1021,71.1113,36052.0
2019-02-28 13:10:00,77.34,77.42,77.34,77.42,43854.0,71.1021,71.1757,71.1021,71.1757,43854.0
2019-02-28 13:20:00,77.42,77.44,77.39,77.41,43391.0,71.1757,71.1941,71.1481,71.1665,43391.0
2019-02-28 13:30:00,77.41,77.42,77.39,77.42,37623.0,71.1665,71.1757,71.1481,71.1757,37623.0
2019-02-28 13:40:00,77.42,77.43,77.28,77.29,74942.0,71.1757,71.1849,71.047,71.0562,74942.0
2019-02-28 13:50:00,77.28,77.29,77.22,77.23,27097.0,71.047,71.0562,70.9918,71.001,27097.0
2019-02-28 14:00:00,77.23,77.25,76.89,76.9,140385.0,71.001,71.0194,70.6884,70.6976,140385.0
2019-02-28 14:10:00,76.9,77.14,76.89,77.14,80612.0,70.6976,70.9183,70.6884,70.9183,80612.0
2019-02-28 14:20:00,77.14,77.17,77.03,77.14,99257.0,70.9183,70.9458,70.8171,70.9183,99257.0
2019-02-28 14:30:00,77.13,77.2,77.07,77.07,66785.0,70.9091,70.9734,70.8539,70.8539,66785.0
2019-02-28 14:40:00,77.07,77.1,77.03,77.06,54288.0,70.8539,70.8815,70.8171,70.8447,54288.0
2019-02-28 14:50:00,77.06,77.08,77.01,77.05,78962.0,70.8447,70.8631,70.7987,70.8355,78962.0
2019-02-28 15:00:00,77.05,77.07,76.99,77.02,57040.0,70.8355,70.8539,70.7804,70.8079,57040.0
2019-02-28 15:10:00,77.02,77.13,77.0,77.13,65734.0,70.8079,70.9091,70.7896,70.9091,65734.0
2019-02-28 15:20:00,77.13,77.18,77.05,77.17,75218.0,70.9091,70.955,70.8355,70.9458,75218.0
2019-02-28 15:30:00,77.17,77.23,77.14,77.2,99623.0,70.9458,71.001,70.9183,70.9734,99623.0
2019-02-28 15:40:00,77.2,77.2,77.07,77.15,148542.0,70.9734,70.9734,70.8539,70.9275,148542.0
2019-02-28 15:50:00,77.15,77.18,77.06,77.13,315593.0,70.9275,70.955,70.8447,70.9091,315593.0
2019-03-01 09:30:00,77.52,77.8,77.32,77.72,102105.0,71.2676,71.525,71.0837,71.4515,102105.0
2019-03-01 09:40:00,77.74,78.1,77.66,78.09,68075.0,71.4699,71.8008,71.3963,71.7916,68075.0
2019-03-01 09:50:00,78.09,78.16,77.97,78.04,29575.0,71.7916,71.856,71.6813,71.7457,29575.0
2019-03-01 10:00:00,78.04,78.04,77.69,77.81,45049.0,71.7457,71.7457,71.4239,71.5342,45049.0
2019-03-01 10:10:00,77.82,77.85,77.59,77.68,40123.0,71.5434,71.571,71.332,71.4147,40123.0
2019-03-01 10:20:00,77.68,77.68,77.53,77.6,40882.0,71.4147,71.4147,71.2768,71.3412,40882.0
2019-03-01 10:30:00,77.61,77.63,77.51,77.53,111720.0,71.3504,71.3687,71.2584,71.2768,111720.0
2019-03-01 10:40:00,77.52,77.52,77.41,77.5,40800.0,71.2676,71.2676,71.1665,71.2492,40800.0
2019-03-01 10:50:00,77.5,77.5,77.34,77.39,29755.0,71.2492,71.2492,71.1021,71.1481,29755.0
2019-03-01 11:00:00,77.4,77.41,77.27,77.34,46334.0,71.1573,71.1665,71.0378,71.1021,46334.0
2019-03-01 11:10:00,77.33,77.38,77.26,77.37,39966.0,71.0929,71.1389,71.0286,71.1297,39966.0
2019-03-01 11:20:00,77.37,77.39,77.3,77.3,44324.0,71.1297,71.1481,71.0654,71.0654,44324.0
2019-03-01 11:30:00,77.3,77.36,77.2,77.34,42013.0,71.0654,71.1205,70.9734,71.1021,42013.0
2019-03-01 11:40:00,77.34,77.34,77.13,77.16,37991.0,71.1021,71.1021,70.9091,70.9367,37991.0
2019-03-01 11:50:00,77.15,77.21,77.11,77.17,37336.0,70.9275,70.9826,70.8907,70.9458,37336.0
2019-03-01 12:00:00,77.16,77.18,77.09,77.15,36360.0,70.9367,70.955,70.8723,70.9275,36360.0
2019-03-01 12:10:00,77.15,77.19,77.08,77.17,30408.0,70.9275,70.9642,70.8631,70.9458,30408.0
2019-03-01 12:20:00,77.16,77.17,77.08,77.13,30189.0,70.9367,70.9458,70.8631,70.9091,30189.0
2019-03-01 12:30:00,77.12,77.18,77.12,77.14,48142.0,70.8999,70.955,70.8999,70.9183,48142.0
2019-03-01 12:40:00,77.14,77.27,77.13,77.27,66635.0,70.9183,71.0378,70.9091,71.0378,66635.0
2019-03-01 12:50:00,77.27,77.32,77.19,77.25,41226.0,71.0378,71.0837,70.9642,71.0194,41226.0
2019-03-01 13:00:00,77.26,77.3,77.21,77.23,42208.0,71.0286,71.0654,70.9826,71.001,42208.0
2019-03-01 13:10:00,77.23,77.25,77.15,77.21,39768.0,71.001,71.0194,70.9275,70.9826,39768.0
2019-03-01 13:20:00,77.21,77.29,77.15,77.25,54121.0,70.9826,71.0562,70.9275,71.0194,54121.0
2019-03-01 13:30:00,77.25,77.36,77.21,77.22,46230.0,71.0194,71.1205,70.9826,70.9918,46230.0
2019-03-01 13:40:00,77.21,77.33,77.2,77.33,34917.0,70.9826,71.0929,70.9734,71.0929,34917.0
2019-03-01 13:50:00,77.32,77.32,77.17,77.23,48130.0,71.0837,71.0837,70.9458,71.001,48130.0
2019-03-01 14:00:00,77.23,77.27,77.16,77.21,40495.0,71.001,71.0378,70.9367,70.9826,40495.0
2019-03-01 14:10:00,77.21,77.24,77.16,77.24,52069.0,70.9826,71.0102,70.9367,71.0102,52069.0
2019-03-01 14:20:00,77.24,77.36,77.22,77.31,47569.0,71.0102,71.1205,70.9918,71.0746,47569.0
2019-03-01 14:30:00,77.31,77.31,77.15,77.15,30215.0,71.0746,71.0746,70.9275,70.9275,30215.0
2019-03-01 14:40:00,77.15,77.29,77.12,77.21,48156.0,70.9275,71.0562,70.8999,70.9826,48156.0
2019-03-01 14:50:00,77.2,77.27,77.19,77.2,34586.0,70.9734,71.0378,70.9642,70.9734,34586.0
2019-03-01 15:00:00,77.21,77.28,77.16,77.22,47647.0,70.9826,71.047,70.9367,70.9918,47647.0
2019-03-01 15:10:00,77.22,77.25,77.13,77.15,45878.0,70.9918,71.0194,70.9091,70.9275,45878.0
2019-03-01 15:20:00,77.15,77.2,77.15,77.16,69570.0,70.9275,70.9734,70.9275,70.9367,69570.0
2019-03-01 15:30:00,77.17,77.29,77.13,77.29,105670.0,70.9458,71.0562,70.9091,71.0562,105670.0
2019-03-01 15:40:00,77.29,77.44,77.29,77.34,131618.0,71.0562,71.1941,71.0562,71.1021,131618.0
2019-03-01 15:50:00,77.33,77.35,77.16,77.19,366530.0,71.0929,71.1113,70.9367,70.9642,366530.0
2019-03-04 09:30:00,77.3,77.55,77.28,77.55,45918.0,71.0654,71.2952,71.047,71.2952,45918.0
2019-03-04 09:40:00,77.55,77.56,77.26,77.32,36973.0,71.2952,71.3044,71.0286,71.0837,36973.0
2019-03-04 09:50:00,77.33,77.63,77.32,77.58,49231.0,71.0929,71.3687,71.0837,71.3228,49231.0
2019-03-04 10:00:00,77.55,77.65,77.54,77.54,24818.0,71.2952,71.3871,71.286,71.286,24818.0
2019-03-04 10:10:00,77.51,77.57,77.39,77.49,75602.0,71.2584,71.3136,71.1481,71.24,75602.0
2019-03-04 10:20:00,77.48,77.55,77.41,77.53,41013.0,71.2308,71.2952,71.1665,71.2768,41013.0
2019-03-04 10:30:00,77.53,77.64,77.46,77.63,31147.0,71.2768,71.3779,71.2125,71.3687,31147.0
2019-03-04 10:40:00,77.62,77.68,77.61,77.64,28129.0,71.3595,71.4147,71.3504,71.3779,28129.0
2019-03-04 10:50:00,77.64,77.65,77.42,77.43,92925.0,71.3779,71.3871,71.1757,71.1849,92925.0
2019-03-04 11:00:00,77.44,77.48,77.33,77.33,25907.0,71.1941,71.2308,71.0929,71.0929,25907.0
2019-03-04 11:10:00,77.32,77.39,77.29,77.36,39948.0,71.0837,71.1481,71.0562,71.1205,39948.0
2019-03-04 11:20:00,77.35,77.36,77.08,77.08,62059.0,71.1113,71.1205,70.8631,70.8631,62059.0
2019-03-04 11:30:00,77.06,77.06,76.9,76.93,41835.0,70.8447,70.8447,70.6976,70.7252,41835.0
2019-03-04 11:40:00,76.93,76.97,76.81,76.83,34260.0,70.7252,70.762,70.6149,70.6333,34260.0
2019-03-04 11:50:00,76.88,76.9,76.64,76.67,43408.0,70.6792,70.6976,70.4586,70.4862,43408.0
2019-03-04 12:00:00,76.65,76.86,76.61,76.82,62687.0,70.4678,70.6608,70.431,70.6241,62687.0
2019-03-04 12:10:00,76.81,76.81,76.44,76.46,98824.0,70.6149,70.6149,70.2747,70.2931,98824.0
2019-03-04 12:20:00,76.47,76.61,76.47,76.59,149265.0,70.3023,70.431,70.3023,70.4126,149265.0
2019-03-04 12:30:00,76.57,76.69,76.54,76.55,106846.0,70.3942,70.5046,70.3667,70.3758,106846.0
2019-03-04 12:40:00,76.53,76.53,76.25,76.37,83090.0,70.3575,70.3575,70.1,70.2104,83090.0
2019-03-04 12:50:00,76.36,76.42,76.28,76.32,26748.0,70.2012,70.2563,70.1276,70.1644,26748.0
2019-03-04 13:00:00,76.3,76.31,76.12,76.14,40149.0,70.146,70.1552,69.9805,69.9989,40149.0
2019-03-04 13:10:00,76.12,76.19,76.1,76.17,74295.0,69.9805,70.0449,69.9621,70.0265,74295.0
2019-03-04 13:20:00,76.17,76.25,76.06,76.15,103303.0,70.0265,70.1,69.9254,70.0081,103303.0
2019-03-04 13:30:00,76.14,76.31,76.11,76.29,119777.0,69.9989,70.1552,69.9713,70.1368,119777.0
2019-03-04 13:40:00,76.3,76.37,76.19,76.19,86502.0,70.146,70.2104,70.0449,70.0449,86502.0
2019-03-04 13:50:00,76.18,76.27,76.17,76.23,66571.0,70.0357,70.1184,70.0265,70.0817,66571.0
2019-03-04 14:00:00,76.23,76.28,76.14,76.15,66277.0,70.0817,70.1276,69.9989,70.0081,66277.0
2019-03-04 14:10:00,76.15,76.16,76.02,76.11,97985.0,70.0081,70.0173,69.8886,69.9713,97985.0
2019-03-04 14:20:00,76.12,76.24,76.09,76.2,103828.0,69.9805,70.0909,69.953,70.0541,103828.0
2019-03-04 14:30:00,76.19,76.24,76.16,76.16,93664.0,70.0449,70.0909,70.0173,70.0173,93664.0
2019-03-04 14:40:00,76.16,76.26,76.15,76.23,97692.0,70.0173,70.1092,70.0081,70.0817,97692.0
2019-03-04 14:50:00,76.24,76.34,76.2,76.2,77176.0,70.0909,70.1828,70.0541,70.0541,77176.0
2019-03-04 15:00:00,76.2,76.25,76.02,76.07,126619.0,70.0541,70.1,69.8886,69.9346,126619.0
2019-03-04 15:10:00,76.06,76.26,76.0,76.25,122021.0,69.9254,70.1092,69.8702,70.1,122021.0
2019-03-04 15:20:00,76.25,76.25,76.03,76.09,169246.0,70.1,70.1,69.8978,69.953,169246.0
2019-03-04 15:30:00,76.1,76.34,76.09,76.3,198680.0,69.9621,70.1828,69.953,70.146,198680.0
2019-03-04 15:40:00,76.3,76.34,76.22,76.23,226164.0,70.146,70.1828,70.0725,70.0817,226164.0
2019-03-04 15:50:00,76.24,76.25,76.07,76.19,484132.0,70.0909,70.1,69.9346,70.0449,484132.0
2019-03-05 09:30:00,76.24,76.42,76.08,76.09,59455.0,70.0909,70.2563,69.9438,69.953,59455.0
2019-03-05 09:40:00,76.09,76.13,75.94,76.11,47397.0,69.953,69.9897,69.815,69.9713,47397.0
2019-03-05 09:50:00,76.12,76.14,75.9,75.94,43731.0,69.9805,69.9989,69.7783,69.815,43731.0
2019-03-05 10:00:00,75.96,76.05,75.81,75.82,29666.0,69.8334,69.9162,69.6955,69.7047,29666.0
2019-03-05 10:10:00,75.8,75.81,75.56,75.58,47355.0,69.6863,69.6955,69.4657,69.4841,47355.0
2019-03-05 10:20:00,75.58,75.62,75.47,75.58,60911.0,69.4841,69.5209,69.383,69.4841,60911.0
2019-03-05 10:30:00,75.59,75.75,75.54,75.54,118901.0,69.4933,69.6404,69.4473,69.4473,118901.0
2019-03-05 10:40:00,75.54,75.56,75.23,75.27,42297.0,69.4473,69.4657,69.1623,69.1991,42297.0
2019-03-05 10:50:00,75.28,75.53,75.28,75.34,61677.0,69.2083,69.4381,69.2083,69.2634,61677.0
2019-03-05 11:00:00,75.34,75.44,75.24,75.44,35512.0,69.2634,69.3554,69.1715,69.3554,35512.0
2019-03-05 11:10:00,75.44,75.53,75.39,75.5,32891.0,69.3554,69.4381,69.3094,69.4105,32891.0
2019-03-05 11:20:00,75.5,75.56,75.41,75.49,82113.0,69.4105,69.4657,69.3278,69.4013,82113.0
2019-03-05 11:30:00,75.48,75.56,75.45,75.51,25369.0,69.3922,69.4657,69.3646,69.4197,25369.0
2019-03-05 11:40:00,75.52,75.59,75.49,75.53,28019.0,69.4289,69.4933,69.4013,69.4381,28019.0
2019-03-05 11:50:00,75.52,75.53,75.39,75.4,26574.0,69.4289,69.4381,69.3094,69.3186,26574.0
2019-03-05 12:00:00,75.39,75.53,75.39,75.47,24825.0,69.3094,69.4381,69.3094,69.383,24825.0
2019-03-05 12:10:00,75.48,75.49,75.38,75.41,35194.0,69.3922,69.4013,69.3002,69.3278,35194.0
2019-03-05 12:20:00,75.42,75.45,75.37,75.37,44418.0,69.337,69.3646,69.291,69.291,44418.0
2019-03-05 12:30:00,75.37,75.57,75.37,75.55,17585.0,69.291,69.4749,69.291,69.4565,17585.0
2019-03-05 12:40:00,75.56,75.6,75.5,75.53,22217.0,69.4657,69.5025,69.4105,69.4381,22217.0
2019-03-05 12:50:00,75.53,75.58,75.45,75.58,37594.0,69.4381,69.4841,69.3646,69.4841,37594.0
2019-03-05 13:00:00,75.59,75.67,75.55,75.64,21094.0,69.4933,69.5668,69.4565,69.5392,21094.0
2019-03-05 13:10:00,75.65,75.76,75.64,75.72,25291.0,69.5484,69.6496,69.5392,69.6128,25291.0
2019-03-05 13:20:00,75.71,75.72,75.57,75.58,25727.0,69.6036,69.6128,69.4749,69.4841,25727.0
2019-03-05 13:30:00,75.57,75.6,75.53,75.57,34837.0,69.4749,69.5025,69.4381,69.4749,34837.0
2019-03-05 13:40:00,75.55,75.56,75.47,75.56,16724.0,69.4565,69.4657,69.383,69.4657,16724.0
2019-03-05 13:50:00,75.57,75.6,75.49,75.5,21338.0,69.4749,69.5025,69.4013,69.4105,21338.0
2019-03-05 14:00:00,75.49,75.56,75.48,75.5,26736.0,69.4013,69.4657,69.3922,69.4105,26736.0
2019-03-05 14:10:00,75.49,75.5,75.36,75.38,37512.0,69.4013,69.4105,69.2818,69.3002,37512.0
2019-03-05 14:20:00,75.38,75.39,75.29,75.32,43033.0,69.3002,69.3094,69.2175,69.2451,43033.0
2019-03-05 14:30:00,75.33,75.4,75.32,75.39,33519.0,69.2542,69.3186,69.2451,69.3094,33519.0
2019-03-05 14:40:00,75.39,75.39,75.28,75.38,38742.0,69.3094,69.3094,69.2083,69.3002,38742.0
2019-03-05 14:50:00,75.38,75.47,75.37,75.45,27190.0,69.3002,69.383,69.291,69.3646,27190.0
2019-03-05 15:00:00,75.44,75.44,75.34,75.37,51923.0,69.3554,69.3554,69.2634,69.291,51923.0
2019-03-05 15:10:00,75.36,75.4,75.27,75.28,48703.0,69.2818,69.3186,69.1991,69.2083,48703.0
2019-03-05 15:20:00,75.29,75.32,75.27,75.27,70248.0,69.2175,69.2451,69.1991,69.1991,70248.0
2019-03-05 15:30:00,75.27,75.44,75.26,75.44,90526.0,69.1991,69.3554,69.1899,69.3554,90526.0
2019-03-05 15:40:00,75.44,75.51,75.42,75.45,111864.0,69.3554,69.4197,69.337,69.3646,111864.0
2019-03-05 15:50:00,75.45,75.51,75.32,75.35,213657.0,69.3646,69.4197,69.2451,69.2726,213657.0
2019-03-06 09:30:00,75.58,75.71,75.38,75.52,56087.0,69.4841,69.6036,69.3002,69.4289,56087.0
2019-03-06 09:40:00,75.54,75.62,75.43,75.44,28489.0,69.4473,69.5209,69.3462,69.3554,28489.0
2019-03-06 09:50:00,75.45,75.56,75.37,75.5,22630.0,69.3646,69.4657,69.291,69.4105,22630.0
2019-03-06 10:00:00,75.5,75.5,75.19,75.31,26931.0,69.4105,69.4105,69.1255,69.2359,26931.0
2019-03-06 10:10:00,75.31,75.34,75.23,75.23,27519.0,69.2359,69.2634,69.1623,69.1623,27519.0
2019-03-06 10:20:00,75.24,75.31,75.1,75.1,58763.0,69.1715,69.2359,69.0428,69.0428,58763.0
2019-03-06 10:30:00,75.09,75.14,74.88,75.01,64951.0,69.0336,69.0796,68.8405,68.9601,64951.0
2019-03-06 10:40:00,74.99,74.99,74.9,74.92,23704.0,68.9417,68.9417,68.8589,68.8773,23704.0
2019-03-06 10:50:00,74.91,75.12,74.91,75.11,21540.0,68.8681,69.0612,68.8681,69.052,21540.0
2019-03-06 11:00:00,75.1,75.13,75.04,75.07,19040.0,69.0428,69.0704,68.9876,69.0152,19040.0
2019-03-06 11:10:00,75.07,75.14,75.03,75.08,16415.0,69.0152,69.0796,68.9784,69.0244,16415.0
2019-03-06 11:20:00,75.08,75.11,75.04,75.06,17668.0,69.0244,69.052,68.9876,69.006,17668.0
2019-03-06 11:30:00,75.07,75.09,74.85,74.86,50748.0,69.0152,69.0336,68.813,68.8222,50748.0
2019-03-06 11:40:00,74.85,74.87,74.77,74.82,33165.0,68.813,68.8314,68.7394,68.7854,33165.0
2019-03-06 11:50:00,74.81,74.88,74.74,74.88,21533.0,68.7762,68.8405,68.7118,68.8405,21533.0
2019-03-06 12:00:00,74.89,74.99,74.88,74.9,41837.0,68.8497,68.9417,68.8405,68.8589,41837.0
2019-03-06 12:10:00,74.9,74.91,74.82,74.89,60692.0,68.8589,68.8681,68.7854,68.8497,60692.0
2019-03-06 12:20:00,74.89,74.96,74.82,74.84,26763.0,68.8497,68.9141,68.7854,68.8038,26763.0
2019-03-06 12:30:00,74.84,74.9,74.83,74.87,14712.0,68.8038,68.8589,68.7946,68.8314,14712.0
2019-03-06 12:40:00,74.87,74.89,74.8,74.8,18210.0,68.8314,68.8497,68.767,68.767,18210.0
2019-03-06 12:50:00,74.82,74.85,74.72,74.73,12941.0,68.7854,68.813,68.6934,68.7026,12941.0
2019-03-06 13:00:00,74.74,74.84,74.73,74.78,13732.0,68.7118,68.8038,68.7026,68.7486,13732.0
2019-03-06 13:10:00,74.78,74.85,74.76,74.82,19381.0,68.7486,68.813,68.7302,68.7854,19381.0
2019-03-06 13:20:00,74.79,74.82,74.76,74.81,13638.0,68.7578,68.7854,68.7302,68.7762,13638.0
2019-03-06 13:30:00,74.84,74.94,74.84,74.93,25322.0,68.8038,68.8957,68.8038,68.8865,25322.0
2019-03-06 13:40:00,74.92,74.94,74.87,74.88,18443.0,68.8773,68.8957,68.8314,68.8405,18443.0
2019-03-06 13:50:00,74.87,75.06,74.87,75.03,17304.0,68.8314,69.006,68.8314,68.9784,17304.0
2019-03-06 14:00:00,75.05,75.14,75.03,75.14,16041.0,68.9968,69.0796,68.9784,69.0796,16041.0
2019-03-06 14:10:00,75.13,75.17,75.09,75.1,17150.0,69.0704,69.1072,69.0336,69.0428,17150.0
2019-03-06 14:20:00,75.11,75.23,75.11,75.16,24303.0,69.052,69.1623,69.052,69.098,24303.0
2019-03-06 14:30:00,75.17,75.21,75.06,75.12,32198.0,69.1072,69.1439,69.006,69.0612,32198.0
2019-03-06 14:40:00,75.12,75.19,75.09,75.18,17214.0,69.0612,69.1255,69.0336,69.1163,17214.0
2019-03-06 14:50:00,75.19,75.24,75.14,75.15,26766.0,69.1255,69.1715,69.0796,69.0888,26766.0
2019-03-06 15:00:00,75.14,75.19,75.06,75.08,33355.0,69.0796,69.1255,69.006,69.0244,33355.0
2019-03-06 15:10:00,75.09,75.09,74.91,74.95,34014.0,69.0336,69.0336,68.8681,68.9049,34014.0
2019-03-06 15:20:00,74.95,75.02,74.88,74.96,31575.0,68.9049,68.9693,68.8405,68.9141,31575.0
2019-03-06 15:30:00,74.96,75.04,74.93,75.02,44710.0,68.9141,68.9876,68.8865,68.9693,44710.0
2019-03-06 15:40:00,75.02,75.06,74.95,75.0,92242.0,68.9693,69.006,68.9049,68.9509,92242.0
2019-03-06 15:50:00,75.0,75.04,74.86,74.88,134875.0,68.9509,68.9876,68.8222,68.8405,134875.0
2019-03-07 09:30:00,74.67,74.8,74.3,74.33,51490.0,68.6475,68.767,68.3073,68.3349,51490.0
2019-03-07 09:40:00,74.32,74.42,74.12,74.14,49316.0,68.3257,68.4176,68.1418,68.1602,49316.0
2019-03-07 09:50:00,74.14,74.17,73.9,74.01,45620.0,68.1602,68.1878,67.9396,68.0407,45620.0
2019-03-07 10:00:00,74.02,74.14,73.93,73.95,59149.0,68.0499,68.1602,67.9672,67.9856,59149.0
2019-03-07 10:10:00,73.94,74.04,73.78,73.8,39989.0,67.9764,68.0683,67.8293,67.8477,39989.0
2019-03-07 10:20:00,73.78,74.01,73.73,74.01,33176.0,67.8293,68.0407,67.7833,68.0407,33176.0
2019-03-07 10:30:00,74.0,74.08,73.96,74.02,26005.0,68.0315,68.1051,67.9947,68.0499,26005.0
2019-03-07 10:40:00,74.02,74.2,73.99,74.2,38949.0,68.0499,68.2154,68.0223,68.2154,38949.0
2019-03-07 10:50:00,74.21,74.28,74.15,74.21,26741.0,68.2246,68.2889,68.1694,68.2246,26741.0
2019-03-07 11:00:00,74.21,74.22,73.98,74.08,73554.0,68.2246,68.2338,68.0131,68.1051,73554.0
2019-03-07 11:10:00,74.1,74.19,74.04,74.09,38605.0,68.1235,68.2062,68.0683,68.1143,38605.0
2019-03-07 11:20:00,74.09,74.19,74.0,74.18,50801.0,68.1143,68.2062,68.0315,68.197,50801.0
2019-03-07 11:30:00,74.18,74.37,74.18,74.31,42593.0,68.197,68.3717,68.197,68.3165,42593.0
2019-03-07 11:40:00,74.32,74.43,74.3,74.38,24563.0,68.3257,68.4268,68.3073,68.3809,24563.0
2019-03-07 11:50:00,74.39,74.39,74.29,74.29,27683.0,68.3901,68.3901,68.2981,68.2981,27683.0
2019-03-07 12:00:00,74.27,74.27,74.13,74.19,32339.0,68.2797,68.2797,68.151,68.2062,32339.0
2019-03-07 12:10:00,74.2,74.25,74.15,74.18,23517.0,68.2154,68.2614,68.1694,68.197,23517.0
2019-03-07 12:20:00,74.17,74.28,74.15,74.27,25589.0,68.1878,68.2889,68.1694,68.2797,25589.0
2019-03-07 12:30:00,74.26,74.32,74.15,74.25,34610.0,68.2705,68.3257,68.1694,68.2614,34610.0
2019-03-07 12:40:00,74.25,74.29,74.22,74.28,18853.0,68.2614,68.2981,68.2338,68.2889,18853.0
2019-03-07 12:50:00,74.28,74.38,74.24,74.33,21819.0,68.2889,68.3809,68.2522,68.3349,21819.0
2019-03-07 13:00:00,74.3,74.36,74.25,74.36,59644.0,68.3073,68.3625,68.2614,68.3625,59644.0
2019-03-07 13:10:00,74.37,74.46,74.37,74.41,18967.0,68.3717,68.4544,68.3717,68.4085,18967.0
2019-03-07 13:20:00,74.41,74.42,74.33,74.39,24953.0,68.4085,68.4176,68.3349,68.3901,24953.0
2019-03-07 13:30:00,74.38,74.38,73.79,74.17,225407.0,68.3809,68.3809,67.8385,68.1878,225407.0
2019-03-07 13:40:00,74.18,74.26,73.93,74.18,134768.0,68.197,68.2705,67.9672,68.197,134768.0
2019-03-07 13:50:00,74.19,74.22,74.08,74.16,34573.0,68.2062,68.2338,68.1051,68.1786,34573.0
2019-03-07 14:00:00,74.16,74.2,73.94,73.94,35183.0,68.1786,68.2154,67.9764,67.9764,35183.0
2019-03-07 14:10:00,73.94,74.02,73.93,74.01,27447.0,67.9764,68.0499,67.9672,68.0407,27447.0
2019-03-07 14:20:00,73.98,74.03,73.96,74.01,32902.0,68.0131,68.0591,67.9947,68.0407,32902.0
2019-03-07 14:30:00,74.01,74.06,73.82,73.85,52162.0,68.0407,68.0867,67.866,67.8936,52162.0
2019-03-07 14:40:00,73.85,73.89,73.8,73.84,31883.0,67.8936,67.9304,67.8477,67.8844,31883.0
2019-03-07 14:50:00,73.85,73.87,73.76,73.77,35989.0,67.8936,67.912,67.8109,67.8201,35989.0
2019-03-07 15:00:00,73.78,73.79,73.56,73.59,114647.0,67.8293,67.8385,67.627,67.6546,114647.0
2019-03-07 15:10:00,73.57,73.74,73.56,73.74,92234.0,67.6362,67.7925,67.627,67.7925,92234.0
2019-03-07 15:20:00,73.75,73.77,73.64,73.65,59110.0,67.8017,67.8201,67.7006,67.7097,59110.0
2019-03-07 15:30:00,73.64,73.79,73.64,73.77,81350.0,67.7006,67.8385,67.7006,67.8201,81350.0
2019-03-07 15:40:00,73.77,73.8,73.73,73.75,122213.0,67.8201,67.8477,67.7833,67.8017,122213.0
2019-03-07 15:50:00,73.75,73.76,73.56,73.65,366362.0,67.8017,67.8109,67.627,67.7097,366362.0
2019-03-08 09:30:00,73.0,73.0,72.3,72.62,129017.0,67.1122,67.1122,66.4686,66.7628,129017.0
2019-03-08 09:40:00,72.6,72.7,72.38,72.4,161868.0,66.7444,66.8364,66.5422,66.5606,161868.0
2019-03-08 09:50:00,72.4,72.51,72.39,72.5,68865.0,66.5606,66.6617,66.5514,66.6525,68865.0
2019-03-08 10:00:00,72.5,72.5,72.27,72.45,72039.0,66.6525,66.6525,66.4411,66.6065,72039.0
2019-03-08 10:10:00,72.45,72.51,72.22,72.23,73431.0,66.6065,66.6617,66.3951,66.4043,73431.0
2019-03-08 10:20:00,72.23,72.27,72.05,72.11,86790.0,66.4043,66.4411,66.2388,66.294,86790.0
2019-03-08 10:30:00,72.14,72.19,71.95,72.06,77316.0,66.3215,66.3675,66.1469,66.248,77316.0
2019-03-08 10:40:00,72.08,72.28,72.04,72.25,59412.0,66.2664,66.4502,66.2296,66.4227,59412.0
2019-03-08 10:50:00,72.25,72.33,72.21,72.27,33678.0,66.4227,66.4962,66.3859,66.4411,33678.0
2019-03-08 11:00:00,72.26,72.38,72.18,72.23,82225.0,66.4319,66.5422,66.3583,66.4043,82225.0
2019-03-08 11:10:00,72.23,72.33,72.18,72.24,39955.0,66.4043,66.4962,66.3583,66.4135,39955.0
2019-03-08 11:20:00,72.24,72.25,72.13,72.18,26480.0,66.4135,66.4227,66.3123,66.3583,26480.0
2019-03-08 11:30:00,72.18,72.39,72.11,72.11,74006.0,66.3583,66.5514,66.294,66.294,74006.0
2019-03-08 11:40:00,72.14,72.23,72.08,72.17,61747.0,66.3215,66.4043,66.2664,66.3491,61747.0
2019-03-08 11:50:00,72.17,72.29,72.16,72.2,53748.0,66.3491,66.4594,66.3399,66.3767,53748.0
2019-03-08 12:00:00,72.2,72.21,72.13,72.16,59046.0,66.3767,66.3859,66.3123,66.3399,59046.0
2019-03-08 12:10:00,72.16,72.25,72.15,72.19,33480.0,66.3399,66.4227,66.3307,66.3675,33480.0
2019-03-08 12:20:00,72.18,72.22,72.13,72.17,32786.0,66.3583,66.3951,66.3123,66.3491,32786.0
2019-03-08 12:30:00,72.17,72.22,72.1,72.13,114283.0,66.3491,66.3951,66.2848,66.3123,114283.0
2019-03-08 12:40:00,72.14,72.14,72.04,72.04,23627.0,66.3215,66.3215,66.2296,66.2296,23627.0
2019-03-08 12:50:00,72.06,72.06,71.9,71.95,42703.0,66.248,66.248,66.1009,66.1469,42703.0
2019-03-08 13:00:00,71.95,72.01,71.93,71.96,41712.0,66.1469,66.202,66.1285,66.1561,41712.0
2019-03-08 13:10:00,71.96,72.12,71.95,72.12,35725.0,66.1561,66.3032,66.1469,66.3032,35725.0
2019-03-08 13:20:00,72.11,72.12,72.02,72.09,20702.0,66.294,66.3032,66.2112,66.2756,20702.0
2019-03-08 13:30:00,72.09,72.13,72.04,72.13,39999.0,66.2756,66.3123,66.2296,66.3123,39999.0
2019-03-08 13:40:00,72.12,72.31,72.11,72.3,42260.0,66.3032,66.4778,66.294,66.4686,42260.0
2019-03-08 13:50:00,72.31,72.39,72.3,72.35,31354.0,66.4778,66.5514,66.4686,66.5146,31354.0
2019-03-08 14:00:00,72.36,72.36,72.23,72.25,26483.0,66.5238,66.5238,66.4043,66.4227,26483.0
2019-03-08 14:10:00,72.25,72.26,72.12,72.18,65387.0,66.4227,66.4319,66.3032,66.3583,65387.0
2019-03-08 14:20:00,72.19,72.29,72.16,72.22,41963.0,66.3675,66.4594,66.3399,66.3951,41963.0
2019-03-08 14:30:00,72.23,72.32,72.22,72.3,33718.0,66.4043,66.487,66.3951,66.4686,33718.0
2019-03-08 14:40:00,72.3,72.4,72.29,72.3,75503.0,66.4686,66.5606,66.4594,66.4686,75503.0
2019-03-08 14:50:00,72.3,72.36,72.26,72.31,51486.0,66.4686,66.5238,66.4319,66.4778,51486.0
2019-03-08 15:00:00,72.3,72.3,72.18,72.19,83687.0,66.4686,66.4686,66.3583,66.3675,83687.0
2019-03-08 15:10:00,72.18,72.21,72.09,72.18,54920.0,66.3583,66.3859,66.2756,66.3583,54920.0
2019-03-08 15:20:00,72.19,72.25,72.16,72.17,68326.0,66.3675,66.4227,66.3399,66.3491,68326.0
2019-03-08 15:30:00,72.17,72.3,72.16,72.27,138505.0,66.3491,66.4686,66.3399,66.4411,138505.0
2019-03-08 15:40:00,72.27,72.43,72.25,72.37,128082.0,66.4411,66.5881,66.4227,66.533,128082.0
2019-03-08 15:50:00,72.37,72.62,72.36,72.51,265200.0,66.533,66.7628,66.5238,66.6617,265200.0
2019-03-11 09:30:00,72.87,73.01,72.28,72.38,120501.0,66.9927,67.1214,66.4502,66.5422,120501.0
2019-03-11 09:40:00,72.41,72.6,72.25,72.44,96486.0,66.5698,66.7444,66.4227,66.5973,96486.0
2019-03-11 09:50:00,72.45,72.71,72.38,72.67,66978.0,66.6065,66.8456,66.5422,66.8088,66978.0
2019-03-11 10:00:00,72.67,72.73,72.52,72.56,67783.0,66.8088,66.864,66.6709,66.7077,67783.0
2019-03-11 10:10:00,72.57,72.62,72.45,72.62,51147.0,66.7169,66.7628,66.6065,66.7628,51147.0
2019-03-11 10:20:00,72.64,72.82,72.64,72.78,50216.0,66.7812,66.9467,66.7812,66.9099,50216.0
2019-03-11 10:30:00,72.79,72.94,72.78,72.93,53006.0,66.9191,67.057,66.9099,67.0478,53006.0
2019-03-11 10:40:00,72.94,72.96,72.84,72.95,39343.0,67.057,67.0754,66.9651,67.0662,39343.0
2019-03-11 10:50:00,72.96,73.12,72.96,73.12,50411.0,67.0754,67.2225,67.0754,67.2225,50411.0
2019-03-11 11:00:00,73.13,73.13,72.94,73.08,74784.0,67.2317,67.2317,67.057,67.1857,74784.0
2019-03-11 11:10:00,73.08,73.17,73.0,73.02,48820.0,67.1857,67.2685,67.1122,67.1306,48820.0
2019-03-11 11:20:00,73.03,73.07,72.95,72.97,35834.0,67.1398,67.1765,67.0662,67.0846,35834.0
2019-03-11 11:30:00,72.97,73.01,72.91,72.97,31222.0,67.0846,67.1214,67.0294,67.0846,31222.0
2019-03-11 11:40:00,72.97,73.02,72.95,72.99,28659.0,67.0846,67.1306,67.0662,67.103,28659.0
2019-03-11 11:50:00,72.99,73.03,72.95,73.03,42900.0,67.103,67.1398,67.0662,67.1398,42900.0
2019-03-11 12:00:00,73.03,73.03,72.95,72.95,25292.0,67.1398,67.1398,67.0662,67.0662,25292.0
2019-03-11 12:10:00,72.95,72.95,72.83,72.84,29856.0,67.0662,67.0662,66.9559,66.9651,29856.0
2019-03-11 12:20:00,72.84,72.89,72.83,72.86,26287.0,66.9651,67.011,66.9559,66.9835,26287.0
2019-03-11 12:30:00,72.87,72.93,72.86,72.88,22915.0,66.9927,67.0478,66.9835,67.0019,22915.0
2019-03-11 12:40:00,72.89,72.92,72.78,72.78,35949.0,67.011,67.0386,66.9099,66.9099,35949.0
2019-03-11 12:50:00,72.79,72.82,72.75,72.75,37163.0,66.9191,66.9467,66.8823,66.8823,37163.0
2019-03-11 13:00:00,72.75,72.76,72.71,72.75,38765.0,66.8823,66.8915,66.8456,66.8823,38765.0
2019-03-11 13:10:00,72.75,72.76,72.69,72.71,84455.0,66.8823,66.8915,66.8272,66.8456,84455.0
2019-03-11 13:20:00,72.7,72.73,72.62,72.64,54072.0,66.8364,66.864,66.7628,66.7812,54072.0
2019-03-11 13:30:00,72.64,72.66,72.58,72.62,39985.0,66.7812,66.7996,66.7261,66.7628,39985.0
2019-03-11 13:40:00,72.61,72.67,72.61,72.63,13982.0,66.7536,66.8088,66.7536,66.772,13982.0
2019-03-11 13:50:00,72.62,72.62,72.46,72.47,47564.0,66.7628,66.7628,66.6157,66.6249,47564.0
2019-03-11 14:00:00,72.47,72.58,72.46,72.5,26104.0,66.6249,66.7261,66.6157,66.6525,26104.0
2019-03-11 14:10:00,72.52,72.62,72.5,72.55,60802.0,66.6709,66.7628,66.6525,66.6985,60802.0
2019-03-11 14:20:00,72.56,72.64,72.54,72.59,34144.0,66.7077,66.7812,66.6893,66.7352,34144.0
2019-03-11 14:30:00,72.59,72.64,72.54,72.64,38336.0,66.7352,66.7812,66.6893,66.7812,38336.0
2019-03-11 14:40:00,72.64,72.65,72.57,72.58,39435.0,66.7812,66.7904,66.7169,66.7261,39435.0
2019-03-11 14:50:00,72.58,72.66,72.56,72.59,36014.0,66.7261,66.7996,66.7077,66.7352,36014.0
2019-03-11 15:00:00,72.59,72.59,72.52,72.55,42492.0,66.7352,66.7352,66.6709,66.6985,42492.0
2019-03-11 15:10:00,72.56,72.63,72.56,72.62,42827.0,66.7077,66.772,66.7077,66.7628,42827.0
2019-03-11 15:20:00,72.62,72.64,72.56,72.59,43520.0,66.7628,66.7812,66.7077,66.7352,43520.0
2019-03-11 15:30:00,72.59,72.72,72.57,72.67,110208.0,66.7352,66.8548,66.7169,66.8088,110208.0
2019-03-11 15:40:00,72.66,72.75,72.64,72.7,86558.0,66.7996,66.8823,66.7812,66.8364,86558.0
2019-03-11 15:50:00,72.7,72.71,72.54,72.55,234090.0,66.8364,66.8456,66.6893,66.6985,234090.0
2019-03-12 09:30:00,72.76,72.94,72.56,72.7,69886.0,66.8915,67.057,66.7077,66.8364,69886.0
2019-03-12 09:40:00,72.71,72.76,72.64,72.71,37896.0,66.8456,66.8915,66.7812,66.8456,37896.0
2019-03-12 09:50:00,72.7,72.75,72.59,72.59,37649.0,66.8364,66.8823,66.7352,66.7352,37649.0
2019-03-12 10:00:00,72.58,72.75,72.58,72.73,62800.0,66.7261,66.8823,66.7261,66.864,62800.0
2019-03-12 10:10:00,72.72,72.75,72.67,72.73,79638.0,66.8548,66.8823,66.8088,66.864,79638.0
2019-03-12 10:20:00,72.75,72.96,72.75,72.93,58676.0,66.8823,67.0754,66.8823,67.0478,58676.0
2019-03-12 10:30:00,72.94,73.2,72.94,73.18,47094.0,67.057,67.296,67.057,67.2777,47094.0
2019-03-12 10:40:00,73.17,73.21,73.1,73.17,26669.0,67.2685,67.3052,67.2041,67.2685,26669.0
2019-03-12 10:50:00,73.18,73.24,73.1,73.1,41187.0,67.2777,67.3328,67.2041,67.2041,41187.0
2019-03-12 11:00:00,73.1,73.19,72.89,72.91,135470.0,67.2041,67.2869,67.011,67.0294,135470.0
2019-03-12 11:10:00,72.92,73.02,72.88,73.02,75466.0,67.0386,67.1306,67.0019,67.1306,75466.0
2019-03-12 11:20:00,73.03,73.05,72.92,73.03,116207.0,67.1398,67.1581,67.0386,67.1398,116207.0
2019-03-12 11:30:00,73.03,73.11,72.97,73.03,77632.0,67.1398,67.2133,67.0846,67.1398,77632.0
2019-03-12 11:40:00,73.03,73.17,72.99,73.17,64989.0,67.1398,67.2685,67.103,67.2685,64989.0
2019-03-12 11:50:00,73.16,73.26,73.13,73.25,30207.0,67.2593,67.3512,67.2317,67.342,30207.0
2019-03-12 12:00:00,73.24,73.34,73.2,73.28,28087.0,67.3328,67.4248,67.296,67.3696,28087.0
2019-03-12 12:10:00,73.28,73.31,73.18,73.18,19891.0,67.3696,67.3972,67.2777,67.2777,19891.0
2019-03-12 12:20:00,73.19,73.21,73.12,73.14,23905.0,67.2869,67.3052,67.2225,67.2409,23905.0
2019-03-12 12:30:00,73.14,73.2,73.11,73.2,16758.0,67.2409,67.296,67.2133,67.296,16758.0
2019-03-12 12:40:00,73.2,73.35,73.2,73.23,35332.0,67.296,67.4339,67.296,67.3236,35332.0
2019-03-12 12:50:00,73.22,73.26,73.21,73.22,12958.0,67.3144,67.3512,67.3052,67.3144,12958.0
2019-03-12 13:00:00,73.22,73.23,73.13,73.18,44197.0,67.3144,67.3236,67.2317,67.2777,44197.0
2019-03-12 13:10:00,73.19,73.19,73.05,73.05,22783.0,67.2869,67.2869,67.1581,67.1581,22783.0
2019-03-12 13:20:00,73.06,73.2,73.05,73.2,22937.0,67.1673,67.296,67.1581,67.296,22937.0
2019-03-12 13:30:00,73.19,73.21,73.15,73.2,24507.0,67.2869,67.3052,67.2501,67.296,24507.0
2019-03-12 13:40:00,73.21,73.36,73.21,73.35,37648.0,67.3052,67.4431,67.3052,67.4339,37648.0
2019-03-12 13:50:00,73.36,73.41,73.31,73.41,38571.0,67.4431,67.4891,67.3972,67.4891,38571.0
2019-03-12 14:00:00,73.4,73.44,73.36,73.39,17831.0,67.4799,67.5167,67.4431,67.4707,17831.0
2019-03-12 14:10:00,73.4,73.48,73.38,73.43,55879.0,67.4799,67.5535,67.4615,67.5075,55879.0
2019-03-12 14:20:00,73.42,73.44,73.35,73.36,51444.0,67.4983,67.5167,67.4339,67.4431,51444.0
2019-03-12 14:30:00,73.37,73.37,73.32,73.34,27992.0,67.4523,67.4523,67.4064,67.4248,27992.0
2019-03-12 14:40:00,73.33,73.36,73.3,73.35,42936.0,67.4156,67.4431,67.388,67.4339,42936.0
2019-03-12 14:50:00,73.36,73.42,73.32,73.42,36895.0,67.4431,67.4983,67.4064,67.4983,36895.0
2019-03-12 15:00:00,73.42,73.43,73.36,73.43,55358.0,67.4983,67.5075,67.4431,67.5075,55358.0
2019-03-12 15:10:00,73.43,73.44,73.22,73.24,83357.0,67.5075,67.5167,67.3144,67.3328,83357.0
2019-03-12 15:20:00,73.25,73.37,73.24,73.31,65717.0,67.342,67.4523,67.3328,67.3972,65717.0
2019-03-12 15:30:00,73.31,73.31,73.19,73.24,56546.0,67.3972,67.3972,67.2869,67.3328,56546.0
2019-03-12 15:40:00,73.24,73.26,73.13,73.15,98407.0,67.3328,67.3512,67.2317,67.2501,98407.0
2019-03-12 15:50:00,73.15,73.21,73.02,73.12,231840.0,67.2501,67.3052,67.1306,67.2225,231840.0
2019-03-13 09:30:00,73.18,73.42,73.09,73.26,67643.0,67.2777,67.4983,67.1949,67.3512,67643.0
2019-03-13 09:40:00,73.26,73.72,73.26,73.68,61965.0,67.3512,67.7741,67.3512,67.7373,61965.0
2019-03-13 09:50:00,73.68,73.99,73.64,73.78,61382.0,67.7373,68.0223,67.7006,67.8293,61382.0
2019-03-13 10:00:00,73.76,73.79,73.54,73.65,28723.0,67.8109,67.8385,67.6086,67.7097,28723.0
2019-03-13 10:10:00,73.64,73.85,73.63,73.83,43141.0,67.7006,67.8936,67.6914,67.8752,43141.0
2019-03-13 10:20:00,73.84,74.0,73.82,73.92,36037.0,67.8844,68.0315,67.866,67.958,36037.0
2019-03-13 10:30:00,73.91,74.01,73.78,73.78,66073.0,67.9488,68.0407,67.8293,67.8293,66073.0
2019-03-13 10:40:00,73.77,73.82,73.66,73.78,85329.0,67.8201,67.866,67.7189,67.8293,85329.0
2019-03-13 10:50:00,73.78,73.93,73.77,73.77,73531.0,67.8293,67.9672,67.8201,67.8201,73531.0
2019-03-13 11:00:00,73.78,73.91,73.73,73.9,52429.0,67.8293,67.9488,67.7833,67.9396,52429.0
2019-03-13 11:10:00,73.9,73.94,73.81,73.81,31725.0,67.9396,67.9764,67.8568,67.8568,31725.0
2019-03-13 11:20:00,73.82,73.94,73.75,73.94,62180.0,67.866,67.9764,67.8017,67.9764,62180.0
2019-03-13 11:30:00,73.94,74.11,73.94,74.11,236686.0,67.9764,68.1326,67.9764,68.1326,236686.0
2019-03-13 11:40:00,74.12,74.12,73.99,74.05,50034.0,68.1418,68.1418,68.0223,68.0775,50034.0
2019-03-13 11:50:00,74.05,74.24,74.04,74.24,106749.0,68.0775,68.2522,68.0683,68.2522,106749.0
2019-03-13 12:00:00,74.23,74.24,74.15,74.2,27138.0,68.243,68.2522,68.1694,68.2154,27138.0
2019-03-13 12:10:00,74.2,74.2,74.09,74.1,39322.0,68.2154,68.2154,68.1143,68.1235,39322.0
2019-03-13 12:20:00,74.09,74.09,74.0,74.04,61227.0,68.1143,68.1143,68.0315,68.0683,61227.0
2019-03-13 12:30:00,74.03,74.08,74.03,74.05,81085.0,68.0591,68.1051,68.0591,68.0775,81085.0
2019-03-13 12:40:00,74.05,74.13,74.0,74.02,41920.0,68.0775,68.151,68.0315,68.0499,41920.0
2019-03-13 12:50:00,74.01,74.07,73.97,74.06,53532.0,68.0407,68.0959,68.0039,68.0867,53532.0
2019-03-13 13:00:00,74.07,74.22,74.04,74.22,64655.0,68.0959,68.2338,68.0683,68.2338,64655.0
2019-03-13 13:10:00,74.22,74.22,74.16,74.21,31358.0,68.2338,68.2338,68.1786,68.2246,31358.0
2019-03-13 13:20:00,74.22,74.28,74.22,74.25,49170.0,68.2338,68.2889,68.2338,68.2614,49170.0
2019-03-13 13:30:00,74.25,74.26,74.15,74.17,34126.0,68.2614,68.2705,68.1694,68.1878,34126.0
2019-03-13 13:40:00,74.17,74.19,74.08,74.17,63819.0,68.1878,68.2062,68.1051,68.1878,63819.0
2019-03-13 13:50:00,74.16,74.21,74.12,74.17,44002.0,68.1786,68.2246,68.1418,68.1878,44002.0
2019-03-13 14:00:00,74.17,74.26,74.15,74.19,61449.0,68.1878,68.2705,68.1694,68.2062,61449.0
2019-03-13 14:10:00,74.2,74.2,74.11,74.13,41936.0,68.2154,68.2154,68.1326,68.151,41936.0
2019-03-13 14:20:00,74.12,74.14,74.04,74.12,44910.0,68.1418,68.1602,68.0683,68.1418,44910.0
2019-03-13 14:30:00,74.11,74.15,74.06,74.13,46823.0,68.1326,68.1694,68.0867,68.151,46823.0
2019-03-13 14:40:00,74.13,74.13,73.92,73.97,75458.0,68.151,68.151,67.958,68.0039,75458.0
2019-03-13 14:50:00,73.98,74.08,73.86,74.07,56037.0,68.0131,68.1051,67.9028,68.0959,56037.0
2019-03-13 15:00:00,74.06,74.09,73.99,74.0,42626.0,68.0867,68.1143,68.0223,68.0315,42626.0
2019-03-13 15:10:00,74.01,74.02,73.88,73.88,64545.0,68.0407,68.0499,67.9212,67.9212,64545.0
2019-03-13 15:20:00,73.87,74.09,73.83,74.01,110707.0,67.912,68.1143,67.8752,68.0407,110707.0
2019-03-13 15:30:00,73.99,74.21,73.98,74.21,70297.0,68.0223,68.2246,68.0131,68.2246,70297.0
2019-03-13 15:40:00,74.2,74.23,74.07,74.08,192813.0,68.2154,68.243,68.0959,68.1051,192813.0
2019-03-13 15:50:00,74.09,74.14,74.03,74.07,269741.0,68.1143,68.1602,68.0591,68.0959,269741.0
2019-03-14 09:30:00,73.72,73.78,73.41,73.42,45011.0,68.0263,68.0817,67.7403,67.7495,45011.0
2019-03-14 09:40:00,73.42,73.82,73.41,73.75,44169.0,67.7495,68.1186,67.7403,68.054,44169.0
2019-03-14 09:50:00,73.79,73.81,73.69,73.74,58696.0,68.0909,68.1094,67.9987,68.0448,58696.0
2019-03-14 10:00:00,73.75,73.75,73.56,73.65,26860.0,68.054,68.054,67.8787,67.9617,26860.0
2019-03-14 10:10:00,73.68,73.83,73.66,73.77,30681.0,67.9894,68.1278,67.971,68.0725,30681.0
2019-03-14 10:20:00,73.77,73.86,73.74,73.81,23441.0,68.0725,68.1555,68.0448,68.1094,23441.0
2019-03-14 10:30:00,73.82,73.95,73.8,73.85,91599.0,68.1186,68.2386,68.1002,68.1463,91599.0
2019-03-14 10:40:00,73.86,74.0,73.84,73.98,63799.0,68.1555,68.2847,68.1371,68.2663,63799.0
2019-03-14 10:50:00,73.98,74.1,73.98,74.03,15638.0,68.2663,68.377,68.2663,68.3124,15638.0
2019-03-14 11:00:00,74.03,74.04,73.78,73.78,61778.0,68.3124,68.3216,68.0817,68.0817,61778.0
2019-03-14 11:10:00,73.78,73.84,73.77,73.81,11334.0,68.0817,68.1371,68.0725,68.1094,11334.0
2019-03-14 11:20:00,73.8,73.8,73.64,73.71,19504.0,68.1002,68.1002,67.9525,68.0171,19504.0
2019-03-14 11:30:00,73.7,73.7,73.63,73.69,14486.0,68.0079,68.0079,67.9433,67.9987,14486.0
2019-03-14 11:40:00,73.68,73.82,73.68,73.8,16322.0,67.9894,68.1186,67.9894,68.1002,16322.0
2019-03-14 11:50:00,73.8,73.88,73.79,73.84,19318.0,68.1002,68.174,68.0909,68.1371,19318.0
2019-03-14 12:00:00,73.85,73.87,73.82,73.87,21649.0,68.1463,68.1648,68.1186,68.1648,21649.0
2019-03-14 12:10:00,73.87,73.92,73.85,73.89,16975.0,68.1648,68.2109,68.1463,68.1832,16975.0
2019-03-14 12:20:00,73.89,73.91,73.82,73.82,23041.0,68.1832,68.2017,68.1186,68.1186,23041.0
2019-03-14 12:30:00,73.84,73.86,73.77,73.79,21726.0,68.1371,68.1555,68.0725,68.0909,21726.0
2019-03-14 12:40:00,73.78,73.8,73.71,73.72,13605.0,68.0817,68.1002,68.0171,68.0263,13605.0
2019-03-14 12:50:00,73.72,73.72,73.59,73.62,25909.0,68.0263,68.0263,67.9064,67.9341,25909.0
2019-03-14 13:00:00,73.62,73.63,73.57,73.58,13547.0,67.9341,67.9433,67.8879,67.8972,13547.0
2019-03-14 13:10:00,73.59,73.61,73.55,73.59,17653.0,67.9064,67.9248,67.8695,67.9064,17653.0
2019-03-14 13:20:00,73.59,73.59,73.52,73.53,13135.0,67.9064,67.9064,67.8418,67.851,13135.0
2019-03-14 13:30:00,73.53,73.57,73.52,73.57,19463.0,67.851,67.8879,67.8418,67.8879,19463.0
2019-03-14 13:40:00,73.57,73.57,73.54,73.55,13107.0,67.8879,67.8879,67.8602,67.8695,13107.0
2019-03-14 13:50:00,73.54,73.61,73.48,73.58,30486.0,67.8602,67.9248,67.8049,67.8972,30486.0
2019-03-14 14:00:00,73.58,73.68,73.55,73.66,24196.0,67.8972,67.9894,67.8695,67.971,24196.0
2019-03-14 14:10:00,73.67,73.75,73.66,73.75,30844.0,67.9802,68.054,67.971,68.054,30844.0
2019-03-14 14:20:00,73.75,73.76,73.67,73.69,34562.0,68.054,68.0633,67.9802,67.9987,34562.0
2019-03-14 14:30:00,73.7,73.75,73.69,73.7,28701.0,68.0079,68.054,67.9987,68.0079,28701.0
2019-03-14 14:40:00,73.7,73.72,73.67,73.67,24403.0,68.0079,68.0263,67.9802,67.9802,24403.0
2019-03-14 14:50:00,73.66,73.71,73.61,73.69,47121.0,67.971,68.0171,67.9248,67.9987,47121.0
2019-03-14 15:00:00,73.69,73.71,73.67,73.69,28772.0,67.9987,68.0171,67.9802,67.9987,28772.0
2019-03-14 15:10:00,73.69,73.77,73.68,73.77,36528.0,67.9987,68.0725,67.9894,68.0725,36528.0
2019-03-14 15:20:00,73.77,73.84,73.75,73.82,38897.0,68.0725,68.1371,68.054,68.1186,38897.0
2019-03-14 15:30:00,73.82,73.82,73.76,73.81,68655.0,68.1186,68.1186,68.0633,68.1094,68655.0
2019-03-14 15:40:00,73.81,73.86,73.78,73.84,95902.0,68.1094,68.1555,68.0817,68.1371,95902.0
2019-03-14 15:50:00,73.84,73.93,73.81,73.89,251151.0,68.1371,68.2201,68.1094,68.1832,251151.0
2019-03-15 09:30:00,73.75,74.17,73.7,74.15,526820.0,68.054,68.4416,68.0079,68.4231,526820.0
2019-03-15 09:40:00,74.14,74.36,74.05,74.35,44003.0,68.4139,68.6169,68.3309,68.6077,44003.0
2019-03-15 09:50:00,74.35,74.36,74.15,74.22,26898.0,68.6077,68.6169,68.4231,68.4877,26898.0
2019-03-15 10:00:00,74.21,74.37,74.14,74.18,40520.0,68.4785,68.6261,68.4139,68.4508,40520.0
2019-03-15 10:10:00,74.2,74.21,74.07,74.16,35790.0,68.4693,68.4785,68.3493,68.4324,35790.0
2019-03-15 10:20:00,74.17,74.26,74.15,74.26,36278.0,68.4416,68.5246,68.4231,68.5246,36278.0
2019-03-15 10:30:00,74.27,74.28,74.14,74.16,54856.0,68.5339,68.5431,68.4139,68.4324,54856.0
2019-03-15 10:40:00,74.16,74.17,74.05,74.06,45076.0,68.4324,68.4416,68.3309,68.3401,45076.0
2019-03-15 10:50:00,74.07,74.07,73.91,74.04,65997.0,68.3493,68.3493,68.2017,68.3216,65997.0
2019-03-15 11:00:00,74.04,74.23,73.96,74.22,60263.0,68.3216,68.497,68.2478,68.4877,60263.0
2019-03-15 11:10:00,74.23,74.35,74.21,74.33,30926.0,68.497,68.6077,68.4785,68.5892,30926.0
2019-03-15 11:20:00,74.33,74.35,74.22,74.25,31599.0,68.5892,68.6077,68.4877,68.5154,31599.0
2019-03-15 11:30:00,74.26,74.27,74.14,74.16,36714.0,68.5246,68.5339,68.4139,68.4324,36714.0
2019-03-15 11:40:00,74.15,74.35,74.09,74.35,40712.0,68.4231,68.6077,68.3678,68.6077,40712.0
2019-03-15 11:50:00,74.36,74.42,74.3,74.4,47929.0,68.6169,68.6723,68.5615,68.6538,47929.0
2019-03-15 12:00:00,74.4,74.45,74.35,74.44,57979.0,68.6538,68.7,68.6077,68.6907,57979.0
2019-03-15 12:10:00,74.45,74.47,74.38,74.42,46892.0,68.7,68.7184,68.6354,68.6723,46892.0
2019-03-15 12:20:00,74.42,74.44,74.31,74.33,48069.0,68.6723,68.6907,68.5708,68.5892,48069.0
2019-03-15 12:30:00,74.33,74.41,74.33,74.37,31716.0,68.5892,68.6631,68.5892,68.6261,31716.0
2019-03-15 12:40:00,74.38,74.44,74.36,74.4,37372.0,68.6354,68.6907,68.6169,68.6538,37372.0
2019-03-15 12:50:00,74.41,74.47,74.37,74.39,47601.0,68.6631,68.7184,68.6261,68.6446,47601.0
2019-03-15 13:00:00,74.4,74.45,74.37,74.43,26763.0,68.6538,68.7,68.6261,68.6815,26763.0
2019-03-15 13:10:00,74.44,74.48,74.4,74.4,20723.0,68.6907,68.7276,68.6538,68.6538,20723.0
2019-03-15 13:20:00,74.38,74.55,74.37,74.5,66984.0,68.6354,68.7922,68.6261,68.7461,66984.0
2019-03-15 13:30:00,74.51,74.53,74.49,74.52,29792.0,68.7553,68.7738,68.7369,68.7646,29792.0
2019-03-15 13:40:00,74.51,74.55,74.46,74.47,25415.0,68.7553,68.7922,68.7092,68.7184,25415.0
2019-03-15 13:50:00,74.46,74.46,74.35,74.36,28841.0,68.7092,68.7092,68.6077,68.6169,28841.0
2019-03-15 14:00:00,74.35,74.45,74.34,74.38,81786.0,68.6077,68.7,68.5985,68.6354,81786.0
2019-03-15 14:10:00,74.37,74.46,74.35,74.4,92344.0,68.6261,68.7092,68.6077,68.6538,92344.0
2019-03-15 14:20:00,74.43,74.45,74.24,74.34,132475.0,68.6815,68.7,68.5062,68.5985,132475.0
2019-03-15 14:30:00,74.34,74.43,74.34,74.41,38763.0,68.5985,68.6815,68.5985,68.6631,38763.0
2019-03-15 14:40:00,74.39,74.45,74.31,74.43,47442.0,68.6446,68.7,68.5708,68.6815,47442.0
2019-03-15 14:50:00,74.42,74.49,74.42,74.47,22952.0,68.6723,68.7369,68.6723,68.7184,22952.0
2019-03-15 15:00:00,74.46,74.49,74.45,74.47,22242.0,68.7092,68.7369,68.7,68.7184,22242.0
2019-03-15 15:10:00,74.47,74.56,74.43,74.55,50687.0,68.7184,68.8015,68.6815,68.7922,50687.0
2019-03-15 15:20:00,74.54,74.58,74.53,74.57,58250.0,68.783,68.8199,68.7738,68.8107,58250.0
2019-03-15 15:30:00,74.57,74.61,74.51,74.56,70427.0,68.8107,68.8476,68.7553,68.8015,70427.0
2019-03-15 15:40:00,74.57,74.63,74.54,74.54,116837.0,68.8107,68.8661,68.783,68.783,116837.0
2019-03-15 15:50:00,74.55,74.65,74.49,74.65,254499.0,68.7922,68.8845,68.7369,68.8845,254499.0
2019-03-18 09:30:00,74.84,75.23,74.75,75.2,67738.0,69.0598,69.4197,68.9768,69.392,67738.0
2019-03-18 09:40:00,75.21,75.25,75.11,75.11,130505.0,69.4013,69.4382,69.309,69.309,130505.0
2019-03-18 09:50:00,75.12,75.19,75.04,75.16,218145.0,69.3182,69.3828,69.2444,69.3551,218145.0
2019-03-18 10:00:00,75.17,75.19,75.01,75.06,53756.0,69.3644,69.3828,69.2167,69.2628,53756.0
2019-03-18 10:10:00,75.08,75.09,74.98,75.04,38427.0,69.2813,69.2905,69.189,69.2444,38427.0
2019-03-18 10:20:00,75.04,75.08,74.93,74.96,25820.0,69.2444,69.2813,69.1429,69.1706,25820.0
2019-03-18 10:30:00,74.95,75.01,74.93,74.96,22920.0,69.1613,69.2167,69.1429,69.1706,22920.0
2019-03-18 10:40:00,74.96,74.98,74.92,74.94,19674.0,69.1706,69.189,69.1337,69.1521,19674.0
2019-03-18 10:50:00,74.95,75.0,74.91,74.93,68806.0,69.1613,69.2075,69.1244,69.1429,68806.0
2019-03-18 11:00:00,74.94,74.97,74.91,74.94,37720.0,69.1521,69.1798,69.1244,69.1521,37720.0
2019-03-18 11:10:00,74.95,74.97,74.91,74.93,29896.0,69.1613,69.1798,69.1244,69.1429,29896.0
2019-03-18 11:20:00,74.94,74.94,74.84,74.91,36463.0,69.1521,69.1521,69.0598,69.1244,36463.0
2019-03-18 11:30:00,74.91,74.97,74.87,74.88,45628.0,69.1244,69.1798,69.0875,69.0968,45628.0
2019-03-18 11:40:00,74.89,74.9,74.82,74.89,18782.0,69.106,69.1152,69.0414,69.106,18782.0
2019-03-18 11:50:00,74.89,74.93,74.85,74.86,48146.0,69.106,69.1429,69.0691,69.0783,48146.0
2019-03-18 12:00:00,74.87,74.88,74.69,74.69,22514.0,69.0875,69.0968,68.9214,68.9214,22514.0
2019-03-18 12:10:00,74.69,74.77,74.6,74.76,34726.0,68.9214,68.9952,68.8384,68.986,34726.0
2019-03-18 12:20:00,74.76,74.83,74.75,74.78,30729.0,68.986,69.0506,68.9768,69.0045,30729.0
2019-03-18 12:30:00,74.78,74.79,74.66,74.67,22937.0,69.0045,69.0137,68.8937,68.903,22937.0
2019-03-18 12:40:00,74.68,74.75,74.65,74.73,22048.0,68.9122,68.9768,68.8845,68.9583,22048.0
2019-03-18 12:50:00,74.73,74.83,74.71,74.82,20130.0,68.9583,69.0506,68.9399,69.0414,20130.0
2019-03-18 13:00:00,74.83,74.83,74.73,74.73,53595.0,69.0506,69.0506,68.9583,68.9583,53595.0
2019-03-18 13:10:00,74.73,74.76,74.7,74.75,35405.0,68.9583,68.986,68.9307,68.9768,35405.0
2019-03-18 13:20:00,74.75,74.76,74.72,74.74,12638.0,68.9768,68.986,68.9491,68.9676,12638.0
2019-03-18 13:30:00,74.74,74.76,74.71,74.72,8464.0,68.9676,68.986,68.9399,68.9491,8464.0
2019-03-18 13:40:00,74.71,74.74,74.67,74.69,36888.0,68.9399,68.9676,68.903,68.9214,36888.0
2019-03-18 13:50:00,74.69,74.73,74.67,74.73,12014.0,68.9214,68.9583,68.903,68.9583,12014.0
2019-03-18 14:00:00,74.73,74.75,74.63,74.69,70929.0,68.9583,68.9768,68.8661,68.9214,70929.0
2019-03-18 14:10:00,74.69,74.69,74.61,74.64,29193.0,68.9214,68.9214,68.8476,68.8753,29193.0
2019-03-18 14:20:00,74.63,74.65,74.61,74.63,17720.0,68.8661,68.8845,68.8476,68.8661,17720.0
2019-03-18 14:30:00,74.64,74.67,74.61,74.64,15767.0,68.8753,68.903,68.8476,68.8753,15767.0
2019-03-18 14:40:00,74.63,74.68,74.6,74.67,45306.0,68.8661,68.9122,68.8384,68.903,45306.0
2019-03-18 14:50:00,74.67,74.68,74.6,74.62,29834.0,68.903,68.9122,68.8384,68.8568,29834.0
2019-03-18 15:00:00,74.61,74.64,74.59,74.62,27363.0,68.8476,68.8753,68.8291,68.8568,27363.0
2019-03-18 15:10:00,74.62,74.62,74.55,74.6,51994.0,68.8568,68.8568,68.7922,68.8384,51994.0
2019-03-18 15:20:00,74.6,74.61,74.48,74.48,65388.0,68.8384,68.8476,68.7276,68.7276,65388.0
2019-03-18 15:30:00,74.48,74.57,74.46,74.55,82400.0,68.7276,68.8107,68.7092,68.7922,82400.0
2019-03-18 15:40:00,74.55,74.68,74.54,74.65,78379.0,68.7922,68.9122,68.783,68.8845,78379.0
2019-03-18 15:50:00,74.65,74.65,74.51,74.61,251317.0,68.8845,68.8845,68.7553,68.8476,251317.0
2019-03-19 09:30:00,75.02,75.13,74.7,74.8,48046.0,69.2259,69.3274,68.9307,69.0229,48046.0
2019-03-19 09:40:00,74.81,74.86,74.65,74.76,32622.0,69.0322,69.0783,68.8845,68.986,32622.0
2019-03-19 09:50:00,74.75,74.76,74.65,74.71,86871.0,68.9768,68.986,68.8845,68.9399,86871.0
2019-03-19 10:00:00,74.69,74.75,74.65,74.68,98972.0,68.9214,68.9768,68.8845,68.9122,98972.0
2019-03-19 10:10:00,74.69,74.72,74.63,74.67,72778.0,68.9214,68.9491,68.8661,68.903,72778.0
2019-03-19 10:20:00,74.66,74.75,74.66,74.67,98308.0,68.8937,68.9768,68.8937,68.903,98308.0
2019-03-19 10:30:00,74.68,74.7,74.62,74.63,23505.0,68.9122,68.9307,68.8568,68.8661,23505.0
2019-03-19 10:40:00,74.62,74.69,74.6,74.62,29929.0,68.8568,68.9214,68.8384,68.8568,29929.0
2019-03-19 10:50:00,74.63,74.67,74.6,74.6,17883.0,68.8661,68.903,68.8384,68.8384,17883.0
2019-03-19 11:00:00,74.61,74.68,74.6,74.63,24490.0,68.8476,68.9122,68.8384,68.8661,24490.0
2019-03-19 11:10:00,74.62,74.69,74.61,74.62,19837.0,68.8568,68.9214,68.8476,68.8568,19837.0
2019-03-19 11:20:00,74.63,74.66,74.62,74.63,16325.0,68.8661,68.8937,68.8568,68.8661,16325.0
2019-03-19 11:30:00,74.63,74.64,74.58,74.59,17314.0,68.8661,68.8753,68.8199,68.8291,17314.0
2019-03-19 11:40:00,74.57,74.68,74.56,74.65,19075.0,68.8107,68.9122,68.8015,68.8845,19075.0
2019-03-19 11:50:00,74.65,74.72,74.63,74.7,43830.0,68.8845,68.9491,68.8661,68.9307,43830.0
2019-03-19 12:00:00,74.7,74.79,74.67,74.67,96145.0,68.9307,69.0137,68.903,68.903,96145.0
2019-03-19 12:10:00,74.68,74.72,74.66,74.67,41572.0,68.9122,68.9491,68.8937,68.903,41572.0
2019-03-19 12:20:00,74.67,74.69,74.62,74.68,18748.0,68.903,68.9214,68.8568,68.9122,18748.0
2019-03-19 12:30:00,74.66,74.69,74.57,74.57,19362.0,68.8937,68.9214,68.8107,68.8107,19362.0
2019-03-19 12:40:00,74.58,74.63,74.43,74.44,24891.0,68.8199,68.8661,68.6815,68.6907,24891.0
2019-03-19 12:50:00,74.45,74.64,74.45,74.63,26808.0,68.7,68.8753,68.7,68.8661,26808.0
2019-03-19 13:00:00,74.63,74.68,74.55,74.57,18589.0,68.8661,68.9122,68.7922,68.8107,18589.0
2019-03-19 13:10:00,74.58,74.66,74.57,74.62,20620.0,68.8199,68.8937,68.8107,68.8568,20620.0
2019-03-19 13:20:00,74.63,74.65,74.54,74.59,18770.0,68.8661,68.8845,68.783,68.8291,18770.0
2019-03-19 13:30:00,74.6,74.64,74.59,74.61,66494.0,68.8384,68.8753,68.8291,68.8476,66494.0
2019-03-19 13:40:00,74.61,74.62,74.58,74.58,17300.0,68.8476,68.8568,68.8199,68.8199,17300.0
2019-03-19 13:50:00,74.59,74.61,74.57,74.58,22828.0,68.8291,68.8476,68.8107,68.8199,22828.0
2019-03-19 14:00:00,74.58,74.62,74.55,74.56,28611.0,68.8199,68.8568,68.7922,68.8015,28611.0
2019-03-19 14:10:00,74.56,74.57,74.43,74.48,24184.0,68.8015,68.8107,68.6815,68.7276,24184.0
2019-03-19 14:20:00,74.47,74.51,74.42,74.42,28193.0,68.7184,68.7553,68.6723,68.6723,28193.0
2019-03-19 14:30:00,74.43,74.52,74.42,74.5,21570.0,68.6815,68.7646,68.6723,68.7461,21570.0
2019-03-19 14:40:00,74.5,74.56,74.49,74.49,28887.0,68.7461,68.8015,68.7369,68.7369,28887.0
2019-03-19 14:50:00,74.5,74.51,74.41,74.42,17964.0,68.7461,68.7553,68.6631,68.6723,17964.0
2019-03-19 15:00:00,74.43,74.45,74.36,74.37,23557.0,68.6815,68.7,68.6169,68.6261,23557.0
2019-03-19 15:10:00,74.36,74.36,74.19,74.22,24984.0,68.6169,68.6169,68.46,68.4877,24984.0
2019-03-19 15:20:00,74.22,74.22,74.11,74.13,30702.0,68.4877,68.4877,68.3862,68.4047,30702.0
2019-03-19 15:30:00,74.13,74.18,74.08,74.11,61600.0,68.4047,68.4508,68.3585,68.3862,61600.0
2019-03-19 15:40:00,74.09,74.18,74.03,74.16,98686.0,68.3678,68.4508,68.3124,68.4324,98686.0
2019-03-19 15:50:00,74.16,74.29,74.12,74.28,218109.0,68.4324,68.5523,68.3954,68.5431,218109.0
2019-03-20 09:30:00,74.3,74.32,73.9,73.94,167607.0,68.5615,68.58,68.1924,68.2294,167607.0
2019-03-20 09:40:00,73.9,74.1,73.8,73.84,138369.0,68.1924,68.377,68.1002,68.1371,138369.0
2019-03-20 09:50:00,73.84,73.94,73.77,73.8,50647.0,68.1371,68.2294,68.0725,68.1002,50647.0
2019-03-20 10:00:00,73.83,74.17,73.8,74.17,58931.0,68.1278,68.4416,68.1002,68.4416,58931.0
2019-03-20 10:10:00,74.17,74.27,74.16,74.18,34471.0,68.4416,68.5339,68.4324,68.4508,34471.0
2019-03-20 10:20:00,74.19,74.26,74.18,74.19,80367.0,68.46,68.5246,68.4508,68.46,80367.0
2019-03-20 10:30:00,74.2,74.22,74.11,74.11,28259.0,68.4693,68.4877,68.3862,68.3862,28259.0
2019-03-20 10:40:00,74.11,74.15,73.98,73.98,47676.0,68.3862,68.4231,68.2663,68.2663,47676.0
2019-03-20 10:50:00,73.97,73.97,73.84,73.84,66406.0,68.257,68.257,68.1371,68.1371,66406.0
2019-03-20 11:00:00,73.85,74.06,73.8,74.06,72982.0,68.1463,68.3401,68.1002,68.3401,72982.0
2019-03-20 11:10:00,74.07,74.07,73.96,74.0,24841.0,68.3493,68.3493,68.2478,68.2847,24841.0
2019-03-20 11:20:00,74.0,74.08,73.94,73.99,34260.0,68.2847,68.3585,68.2294,68.2755,34260.0
2019-03-20 11:30:00,74.02,74.03,73.97,73.97,19242.0,68.3032,68.3124,68.257,68.257,19242.0
2019-03-20 11:40:00,73.96,74.01,73.95,73.96,13987.0,68.2478,68.2939,68.2386,68.2478,13987.0
2019-03-20 11:50:00,73.97,73.98,73.88,73.94,20848.0,68.257,68.2663,68.174,68.2294,20848.0
2019-03-20 12:00:00,73.93,73.94,73.8,73.88,39508.0,68.2201,68.2294,68.1002,68.174,39508.0
2019-03-20 12:10:00,73.88,73.88,73.78,73.8,33052.0,68.174,68.174,68.0817,68.1002,33052.0
2019-03-20 12:20:00,73.8,73.85,73.75,73.77,20160.0,68.1002,68.1463,68.054,68.0725,20160.0
2019-03-20 12:30:00,73.78,73.78,73.58,73.69,23788.0,68.0817,68.0817,67.8972,67.9987,23788.0
2019-03-20 12:40:00,73.68,73.8,73.68,73.8,25568.0,67.9894,68.1002,67.9894,68.1002,25568.0
2019-03-20 12:50:00,73.8,73.83,73.76,73.77,27872.0,68.1002,68.1278,68.0633,68.0725,27872.0
2019-03-20 13:00:00,73.77,73.86,73.75,73.85,138590.0,68.0725,68.1555,68.054,68.1463,138590.0
2019-03-20 13:10:00,73.86,73.93,73.82,73.84,19216.0,68.1555,68.2201,68.1186,68.1371,19216.0
2019-03-20 13:20:00,73.84,73.85,73.74,73.74,17991.0,68.1371,68.1463,68.0448,68.0448,17991.0
2019-03-20 13:30:00,73.74,73.75,73.68,73.68,25914.0,68.0448,68.054,67.9894,67.9894,25914.0
2019-03-20 13:40:00,73.68,73.81,73.68,73.81,22288.0,67.9894,68.1094,67.9894,68.1094,22288.0
2019-03-20 13:50:00,73.8,73.88,73.78,73.88,31255.0,68.1002,68.174,68.0817,68.174,31255.0
2019-03-20 14:00:00,73.88,74.04,73.83,73.96,74012.0,68.174,68.3216,68.1278,68.2478,74012.0
2019-03-20 14:10:00,73.97,73.99,73.75,73.75,44259.0,68.257,68.2755,68.054,68.054,44259.0
2019-03-20 14:20:00,73.77,73.8,73.63,73.69,55784.0,68.0725,68.1002,67.9433,67.9987,55784.0
2019-03-20 14:30:00,73.68,73.84,73.64,73.79,42232.0,67.9894,68.1371,67.9525,68.0909,42232.0
2019-03-20 14:40:00,73.79,73.96,73.77,73.96,55003.0,68.0909,68.2478,68.0725,68.2478,55003.0
2019-03-20 14:50:00,73.97,73.97,73.82,73.86,75520.0,68.257,68.257,68.1186,68.1555,75520.0
2019-03-20 15:00:00,73.85,73.87,73.7,73.74,37871.0,68.1463,68.1648,68.0079,68.0448,37871.0
2019-03-20 15:10:00,73.76,73.76,73.62,73.63,39720.0,68.0633,68.0633,67.9341,67.9433,39720.0
2019-03-20 15:20:00,73.64,73.71,73.63,73.65,43847.0,67.9525,68.0171,67.9433,67.9617,43847.0
2019-03-20 15:30:00,73.64,73.65,73.35,73.38,84522.0,67.9525,67.9617,67.6849,67.7126,84522.0
2019-03-20 15:40:00,73.38,73.45,73.28,73.36,129703.0,67.7126,67.7772,67.6203,67.6941,129703.0
2019-03-20 15:50:00,73.36,73.38,73.16,73.19,490283.0,67.6941,67.7126,67.5096,67.5373,490283.0
2019-03-21 09:30:00,72.89,73.13,72.86,73.02,41540.0,67.2604,67.4819,67.2328,67.3804,41540.0
2019-03-21 09:40:00,73.02,73.22,73.02,73.19,30300.0,67.3804,67.565,67.3804,67.5373,30300.0
2019-03-21 09:50:00,73.19,73.34,73.1,73.28,29373.0,67.5373,67.6757,67.4542,67.6203,29373.0
2019-03-21 10:00:00,73.28,73.31,73.16,73.23,26887.0,67.6203,67.648,67.5096,67.5742,26887.0
2019-03-21 10:10:00,73.23,73.26,73.01,73.04,50110.0,67.5742,67.6019,67.3712,67.3989,50110.0
2019-03-21 10:20:00,73.03,73.08,72.97,72.99,30044.0,67.3896,67.4358,67.3343,67.3527,30044.0
2019-03-21 10:30:00,73.0,73.03,72.93,72.98,26115.0,67.362,67.3896,67.2974,67.3435,26115.0
2019-03-21 10:40:00,72.98,73.02,72.94,72.95,24593.0,67.3435,67.3804,67.3066,67.3158,24593.0
2019-03-21 10:50:00,72.95,73.06,72.92,73.05,30221.0,67.3158,67.4173,67.2881,67.4081,30221.0
2019-03-21 11:00:00,73.06,73.07,72.89,72.92,76479.0,67.4173,67.4265,67.2604,67.2881,76479.0
2019-03-21 11:10:00,72.93,72.98,72.91,72.96,32694.0,67.2974,67.3435,67.2789,67.325,32694.0
2019-03-21 11:20:00,72.97,73.03,72.92,73.0,38607.0,67.3343,67.3896,67.2881,67.362,38607.0
2019-03-21 11:30:00,73.0,73.1,72.99,73.05,82166.0,67.362,67.4542,67.3527,67.4081,82166.0
2019-03-21 11:40:00,73.05,73.17,73.0,73.15,43467.0,67.4081,67.5188,67.362,67.5004,43467.0
2019-03-21 11:50:00,73.15,73.31,73.15,73.3,36110.0,67.5004,67.648,67.5004,67.6388,36110.0
2019-03-21 12:00:00,73.3,73.32,73.24,73.27,28288.0,67.6388,67.6572,67.5834,67.6111,28288.0
2019-03-21 12:10:00,73.28,73.35,73.28,73.32,45086.0,67.6203,67.6849,67.6203,67.6572,45086.0
2019-03-21 12:20:00,73.32,73.38,73.32,73.38,27675.0,67.6572,67.7126,67.6572,67.7126,27675.0
2019-03-21 12:30:00,73.38,73.48,73.37,73.47,35028.0,67.7126,67.8049,67.7034,67.7957,35028.0
2019-03-21 12:40:00,73.46,73.55,73.45,73.53,25046.0,67.7864,67.8695,67.7772,67.851,25046.0
2019-03-21 12:50:00,73.54,73.57,73.52,73.53,33962.0,67.8602,67.8879,67.8418,67.851,33962.0
2019-03-21 13:00:00,73.53,73.69,73.53,73.65,41218.0,67.851,67.9987,67.851,67.9617,41218.0
2019-03-21 13:10:00,73.66,73.68,73.62,73.67,16730.0,67.971,67.9894,67.9341,67.9802,16730.0
2019-03-21 13:20:00,73.66,73.68,73.6,73.62,50039.0,67.971,67.9894,67.9156,67.9341,50039.0
2019-03-21 13:30:00,73.64,73.74,73.64,73.66,16148.0,67.9525,68.0448,67.9525,67.971,16148.0
2019-03-21 13:40:00,73.67,73.73,73.63,73.72,17262.0,67.9802,68.0356,67.9433,68.0263,17262.0
2019-03-21 13:50:00,73.73,73.77,73.65,73.7,20749.0,68.0356,68.0725,67.9617,68.0079,20749.0
2019-03-21 14:00:00,73.71,73.8,73.71,73.78,23649.0,68.0171,68.1002,68.0171,68.0817,23649.0
2019-03-21 14:10:00,73.78,73.84,73.7,73.72,27164.0,68.0817,68.1371,68.0079,68.0263,27164.0
2019-03-21 14:20:00,73.73,73.8,73.72,73.79,19440.0,68.0356,68.1002,68.0263,68.0909,19440.0
2019-03-21 14:30:00,73.8,73.8,73.76,73.79,18935.0,68.1002,68.1002,68.0633,68.0909,18935.0
2019-03-21 14:40:00,73.8,73.83,73.76,73.77,15701.0,68.1002,68.1278,68.0633,68.0725,15701.0
2019-03-21 14:50:00,73.77,73.81,73.71,73.72,27942.0,68.0725,68.1094,68.0171,68.0263,27942.0
2019-03-21 15:00:00,73.72,73.79,73.7,73.75,28698.0,68.0263,68.0909,68.0079,68.054,28698.0
2019-03-21 15:10:00,73.73,73.73,73.55,73.61,27695.0,68.0356,68.0356,67.8695,67.9248,27695.0
2019-03-21 15:20:00,73.61,73.62,73.57,73.58,29939.0,67.9248,67.9341,67.8879,67.8972,29939.0
2019-03-21 15:30:00,73.58,73.64,73.54,73.64,42375.0,67.8972,67.9525,67.8602,67.9525,42375.0
2019-03-21 15:40:00,73.63,73.72,73.55,73.56,65189.0,67.9433,68.0263,67.8695,67.8787,65189.0
2019-03-21 15:50:00,73.56,73.57,73.36,73.4,224511.0,67.8787,67.8879,67.6941,67.7311,224511.0
2019-03-22 09:30:00,73.02,73.2,72.88,73.14,56287.0,67.3804,67.5465,67.2512,67.4911,56287.0
2019-03-22 09:40:00,73.16,73.21,72.88,72.91,33298.0,67.5096,67.5557,67.2512,67.2789,33298.0
2019-03-22 09:50:00,72.91,72.91,72.47,72.59,72148.0,67.2789,67.2789,66.8729,66.9836,72148.0
2019-03-22 10:00:00,72.59,72.82,72.54,72.8,49604.0,66.9836,67.1959,66.9375,67.1774,49604.0
2019-03-22 10:10:00,72.8,72.91,72.73,72.9,46396.0,67.1774,67.2789,67.1128,67.2697,46396.0
2019-03-22 10:20:00,72.89,72.95,72.76,72.82,43010.0,67.2604,67.3158,67.1405,67.1959,43010.0
2019-03-22 10:30:00,72.84,72.99,72.84,72.92,35476.0,67.2143,67.3527,67.2143,67.2881,35476.0
2019-03-22 10:40:00,72.92,72.93,72.77,72.78,37001.0,67.2881,67.2974,67.1497,67.1589,37001.0
2019-03-22 10:50:00,72.77,72.88,72.73,72.77,32858.0,67.1497,67.2512,67.1128,67.1497,32858.0
2019-03-22 11:00:00,72.78,72.91,72.68,72.9,37155.0,67.1589,67.2789,67.0667,67.2697,37155.0
2019-03-22 11:10:00,72.89,72.97,72.8,72.97,54063.0,67.2604,67.3343,67.1774,67.3343,54063.0
2019-03-22 11:20:00,72.97,72.97,72.84,72.94,38340.0,67.3343,67.3343,67.2143,67.3066,38340.0
2019-03-22 11:30:00,72.93,72.97,72.78,72.78,19908.0,67.2974,67.3343,67.1589,67.1589,19908.0
2019-03-22 11:40:00,72.77,72.78,72.61,72.72,45454.0,67.1497,67.1589,67.0021,67.1036,45454.0
2019-03-22 11:50:00,72.71,72.72,72.49,72.51,35117.0,67.0943,67.1036,66.8913,66.9098,35117.0
2019-03-22 12:00:00,72.51,72.71,72.48,72.64,35204.0,66.9098,67.0943,66.8821,67.0298,35204.0
2019-03-22 12:10:00,72.65,72.72,72.6,72.63,36727.0,67.039,67.1036,66.9928,67.0205,36727.0
2019-03-22 12:20:00,72.64,72.75,72.63,72.68,34746.0,67.0298,67.1313,67.0205,67.0667,34746.0
2019-03-22 12:30:00,72.67,72.82,72.67,72.77,40156.0,67.0574,67.1959,67.0574,67.1497,40156.0
2019-03-22 12:40:00,72.76,72.8,72.63,72.76,25281.0,67.1405,67.1774,67.0205,67.1405,25281.0
2019-03-22 12:50:00,72.77,73.0,72.74,72.99,42483.0,67.1497,67.362,67.122,67.3527,42483.0
2019-03-22 13:00:00,72.98,73.07,72.97,73.06,27286.0,67.3435,67.4265,67.3343,67.4173,27286.0
2019-03-22 13:10:00,73.06,73.06,72.98,73.0,31780.0,67.4173,67.4173,67.3435,67.362,31780.0
2019-03-22 13:20:00,73.0,73.03,72.94,72.97,29374.0,67.362,67.3896,67.3066,67.3343,29374.0
2019-03-22 13:30:00,72.97,73.02,72.94,72.98,24841.0,67.3343,67.3804,67.3066,67.3435,24841.0
2019-03-22 13:40:00,72.98,73.03,72.96,73.0,29514.0,67.3435,67.3896,67.325,67.362,29514.0
2019-03-22 13:50:00,73.0,73.01,72.88,72.88,19997.0,67.362,67.3712,67.2512,67.2512,19997.0
2019-03-22 14:00:00,72.88,73.1,72.87,73.08,63043.0,67.2512,67.4542,67.242,67.4358,63043.0
2019-03-22 14:10:00,73.08,73.21,73.06,73.15,42464.0,67.4358,67.5557,67.4173,67.5004,42464.0
2019-03-22 14:20:00,73.14,73.22,73.14,73.15,36891.0,67.4911,67.565,67.4911,67.5004,36891.0
2019-03-22 14:30:00,73.14,73.16,73.04,73.11,32576.0,67.4911,67.5096,67.3989,67.4635,32576.0
2019-03-22 14:40:00,73.1,73.19,73.08,73.18,53703.0,67.4542,67.5373,67.4358,67.528,53703.0
2019-03-22 14:50:00,73.17,73.25,73.14,73.14,43733.0,67.5188,67.5926,67.4911,67.4911,43733.0
2019-03-22 15:00:00,73.15,73.21,73.03,73.07,46549.0,67.5004,67.5557,67.3896,67.4265,46549.0
2019-03-22 15:10:00,73.06,73.09,72.9,72.91,42818.0,67.4173,67.445,67.2697,67.2789,42818.0
2019-03-22 15:20:00,72.9,73.0,72.88,72.93,60875.0,67.2697,67.362,67.2512,67.2974,60875.0
2019-03-22 15:30:00,72.91,72.95,72.8,72.9,71068.0,67.2789,67.3158,67.1774,67.2697,71068.0
2019-03-22 15:40:00,72.9,73.0,72.86,72.98,102021.0,67.2697,67.362,67.2328,67.3435,102021.0
2019-03-22 15:50:00,72.98,72.98,72.75,72.78,262743.0,67.3435,67.3435,67.1313,67.1589,262743.0
2019-03-25 09:30:00,72.85,72.97,72.76,72.9,50861.0,67.2235,67.3343,67.1405,67.2697,50861.0
2019-03-25 09:40:00,72.87,73.01,72.77,72.78,61799.0,67.242,67.3712,67.1497,67.1589,61799.0
2019-03-25 09:50:00,72.77,72.89,72.73,72.8,34066.0,67.1497,67.2604,67.1128,67.1774,34066.0
2019-03-25 10:00:00,72.81,72.91,72.78,72.85,52688.0,67.1866,67.2789,67.1589,67.2235,52688.0
2019-03-25 10:10:00,72.84,73.05,72.8,73.0,29307.0,67.2143,67.4081,67.1774,67.362,29307.0
2019-03-25 10:20:00,72.99,73.1,72.96,73.1,31781.0,67.3527,67.4542,67.325,67.4542,31781.0
2019-03-25 10:30:00,73.1,73.21,73.09,73.14,27539.0,67.4542,67.5557,67.445,67.4911,27539.0
2019-03-25 10:40:00,73.15,73.27,73.13,73.25,40405.0,67.5004,67.6111,67.4819,67.5926,40405.0
2019-03-25 10:50:00,73.27,73.42,73.27,73.4,58797.0,67.6111,67.7495,67.6111,67.7311,58797.0
2019-03-25 11:00:00,73.4,73.4,73.25,73.32,137573.0,67.7311,67.7311,67.5926,67.6572,137573.0
2019-03-25 11:10:00,73.31,73.45,73.19,73.43,67703.0,67.648,67.7772,67.5373,67.7587,67703.0
2019-03-25 11:20:00,73.44,73.51,73.39,73.5,35683.0,67.768,67.8326,67.7218,67.8233,35683.0
2019-03-25 11:30:00,73.49,73.5,73.32,73.36,24381.0,67.8141,67.8233,67.6572,67.6941,24381.0
2019-03-25 11:40:00,73.37,73.38,73.13,73.15,20775.0,67.7034,67.7126,67.4819,67.5004,20775.0
2019-03-25 11:50:00,73.15,73.23,73.13,73.13,23712.0,67.5004,67.5742,67.4819,67.4819,23712.0
2019-03-25 12:00:00,73.14,73.27,73.12,73.26,27044.0,67.4911,67.6111,67.4727,67.6019,27044.0
2019-03-25 12:10:00,73.24,73.3,73.18,73.25,34160.0,67.5834,67.6388,67.528,67.5926,34160.0
2019-03-25 12:20:00,73.25,73.32,73.24,73.3,29258.0,67.5926,67.6572,67.5834,67.6388,29258.0
2019-03-25 12:30:00,73.3,73.32,73.22,73.23,19227.0,67.6388,67.6572,67.565,67.5742,19227.0
2019-03-25 12:40:00,73.22,73.43,73.19,73.42,56728.0,67.565,67.7587,67.5373,67.7495,56728.0
2019-03-25 12:50:00,73.43,73.54,73.42,73.5,37862.0,67.7587,67.8602,67.7495,67.8233,37862.0
2019-03-25 13:00:00,73.5,73.5,73.39,73.43,18159.0,67.8233,67.8233,67.7218,67.7587,18159.0
2019-03-25 13:10:00,73.42,73.54,73.42,73.5,29289.0,67.7495,67.8602,67.7495,67.8233,29289.0
2019-03-25 13:20:00,73.5,73.55,73.46,73.51,32667.0,67.8233,67.8695,67.7864,67.8326,32667.0
2019-03-25 13:30:00,73.5,73.6,73.46,73.58,40908.0,67.8233,67.9156,67.7864,67.8972,40908.0
2019-03-25 13:40:00,73.58,73.59,73.47,73.52,63711.0,67.8972,67.9064,67.7957,67.8418,63711.0
2019-03-25 13:50:00,73.51,73.55,73.46,73.5,82714.0,67.8326,67.8695,67.7864,67.8233,82714.0
2019-03-25 14:00:00,73.5,73.6,73.48,73.53,42800.0,67.8233,67.9156,67.8049,67.851,42800.0
2019-03-25 14:10:00,73.53,73.58,73.49,73.5,46784.0,67.851,67.8972,67.8141,67.8233,46784.0
2019-03-25 14:20:00,73.5,73.53,73.36,73.44,46206.0,67.8233,67.851,67.6941,67.768,46206.0
2019-03-25 14:30:00,73.44,73.52,73.39,73.44,54325.0,67.768,67.8418,67.7218,67.768,54325.0
2019-03-25 14:40:00,73.44,73.57,73.43,73.57,35018.0,67.768,67.8879,67.7587,67.8879,35018.0
2019-03-25 14:50:00,73.57,73.69,73.55,73.69,42344.0,67.8879,67.9987,67.8695,67.9987,42344.0
2019-03-25 15:00:00,73.69,73.81,73.69,73.79,57231.0,67.9987,68.1094,67.9987,68.0909,57231.0
2019-03-25 15:10:00,73.79,73.89,73.79,73.87,54770.0,68.0909,68.1832,68.0909,68.1648,54770.0
2019-03-25 15:20:00,73.87,74.0,73.86,73.98,74742.0,68.1648,68.2847,68.1555,68.2663,74742.0
2019-03-25 15:30:00,73.98,74.0,73.86,73.86,112701.0,68.2663,68.2847,68.1555,68.1555,112701.0
2019-03-25 15:40:00,73.86,73.92,73.79,73.8,121416.0,68.1555,68.2109,68.0909,68.1002,121416.0
2019-03-25 15:50:00,73.81,73.85,73.74,73.79,275781.0,68.1094,68.1463,68.0448,68.0909,275781.0
2019-03-26 09:30:00,74.33,74.53,74.06,74.12,96796.0,68.5892,68.7738,68.3401,68.3954,96796.0
2019-03-26 09:40:00,74.1,74.11,73.73,73.73,50669.0,68.377,68.3862,68.0356,68.0356,50669.0
2019-03-26 09:50:00,73.73,73.82,73.64,73.8,58367.0,68.0356,68.1186,67.9525,68.1002,58367.0
2019-03-26 10:00:00,73.79,73.83,73.6,73.61,64721.0,68.0909,68.1278,67.9156,67.9248,64721.0
2019-03-26 10:10:00,73.6,73.8,73.58,73.78,42093.0,67.9156,68.1002,67.8972,68.0817,42093.0
2019-03-26 10:20:00,73.78,73.88,73.72,73.85,49442.0,68.0817,68.174,68.0263,68.1463,49442.0
2019-03-26 10:30:00,73.87,73.91,73.71,73.78,61455.0,68.1648,68.2017,68.0171,68.0817,61455.0
2019-03-26 10:40:00,73.76,73.89,73.76,73.85,27007.0,68.0633,68.1832,68.0633,68.1463,27007.0
2019-03-26 10:50:00,73.86,73.93,73.8,73.82,67726.0,68.1555,68.2201,68.1002,68.1186,67726.0
2019-03-26 11:00:00,73.84,73.95,73.75,73.94,90245.0,68.1371,68.2386,68.054,68.2294,90245.0
2019-03-26 11:10:00,73.94,73.99,73.92,73.97,44376.0,68.2294,68.2755,68.2109,68.257,44376.0
2019-03-26 11:20:00,73.98,74.0,73.92,73.96,145639.0,68.2663,68.2847,68.2109,68.2478,145639.0
2019-03-26 11:30:00,73.95,73.97,73.9,73.96,33726.0,68.2386,68.257,68.1924,68.2478,33726.0
2019-03-26 11:40:00,73.95,74.0,73.82,73.88,46145.0,68.2386,68.2847,68.1186,68.174,46145.0
2019-03-26 11:50:00,73.87,73.88,73.69,73.7,29501.0,68.1648,68.174,67.9987,68.0079,29501.0
2019-03-26 12:00:00,73.71,73.77,73.71,73.74,34938.0,68.0171,68.0725,68.0171,68.0448,34938.0
2019-03-26 12:10:00,73.73,73.82,73.71,73.78,32089.0,68.0356,68.1186,68.0171,68.0817,32089.0
2019-03-26 12:20:00,73.78,73.78,73.54,73.55,38156.0,68.0817,68.0817,67.8602,67.8695,38156.0
2019-03-26 12:30:00,73.55,73.55,73.42,73.5,36995.0,67.8695,67.8695,67.7495,67.8233,36995.0
2019-03-26 12:40:00,73.51,73.55,73.46,73.51,21763.0,67.8326,67.8695,67.7864,67.8326,21763.0
2019-03-26 12:50:00,73.51,73.61,73.51,73.57,25644.0,67.8326,67.9248,67.8326,67.8879,25644.0
2019-03-26 13:00:00,73.58,73.62,73.55,73.6,17951.0,67.8972,67.9341,67.8695,67.9156,17951.0
2019-03-26 13:10:00,73.6,73.66,73.59,73.59,20951.0,67.9156,67.971,67.9064,67.9064,20951.0
2019-03-26 13:20:00,73.59,73.59,73.5,73.51,17298.0,67.9064,67.9064,67.8233,67.8326,17298.0
2019-03-26 13:30:00,73.5,73.51,73.38,73.44,34729.0,67.8233,67.8326,67.7126,67.768,34729.0
2019-03-26 13:40:00,73.44,73.56,73.44,73.51,18562.0,67.768,67.8787,67.768,67.8326,18562.0
2019-03-26 13:50:00,73.5,73.55,73.47,73.49,31558.0,67.8233,67.8695,67.7957,67.8141,31558.0
2019-03-26 14:00:00,73.49,73.58,73.48,73.49,31012.0,67.8141,67.8972,67.8049,67.8141,31012.0
2019-03-26 14:10:00,73.5,73.58,73.45,73.57,30056.0,67.8233,67.8972,67.7772,67.8879,30056.0
2019-03-26 14:20:00,73.57,73.66,73.56,73.6,35306.0,67.8879,67.971,67.8787,67.9156,35306.0
2019-03-26 14:30:00,73.6,73.7,73.49,73.66,32874.0,67.9156,68.0079,67.8141,67.971,32874.0
2019-03-26 14:40:00,73.66,73.78,73.66,73.67,48104.0,67.971,68.0817,67.971,67.9802,48104.0
2019-03-26 14:50:00,73.68,73.76,73.61,73.75,28353.0,67.9894,68.0633,67.9248,68.054,28353.0
2019-03-26 15:00:00,73.74,73.83,73.73,73.78,40871.0,68.0448,68.1278,68.0356,68.0817,40871.0
2019-03-26 15:10:00,73.78,73.83,73.71,73.71,41775.0,68.0817,68.1278,68.0171,68.0171,41775.0
2019-03-26 15:20:00,73.72,73.73,73.66,73.67,40734.0,68.0263,68.0356,67.971,67.9802,40734.0
2019-03-26 15:30:00,73.66,73.81,73.64,73.77,39939.0,67.971,68.1094,67.9525,68.0725,39939.0
2019-03-26 15:40:00,73.77,73.83,73.76,73.82,75659.0,68.0725,68.1278,68.0633,68.1186,75659.0
2019-03-26 15:50:00,73.82,73.99,73.81,73.98,171762.0,68.1186,68.2755,68.1094,68.2663,171762.0
2019-03-27 09:30:00,73.9,74.02,73.64,73.85,38473.0,68.1924,68.3032,67.9525,68.1463,38473.0
2019-03-27 09:40:00,73.89,74.05,73.85,73.96,46947.0,68.1832,68.3309,68.1463,68.2478,46947.0
2019-03-27 09:50:00,73.96,73.96,73.78,73.88,19495.0,68.2478,68.2478,68.0817,68.174,19495.0
2019-03-27 10:00:00,73.88,73.88,73.74,73.8,33815.0,68.174,68.174,68.0448,68.1002,33815.0
2019-03-27 10:10:00,73.81,74.01,73.81,73.98,17479.0,68.1094,68.2939,68.1094,68.2663,17479.0
2019-03-27 10:20:00,73.99,74.27,73.98,74.2,363366.0,68.2755,68.5339,68.2663,68.4693,363366.0
2019-03-27 10:30:00,74.21,74.21,74.09,74.15,16152.0,68.4785,68.4785,68.3678,68.4231,16152.0
2019-03-27 10:40:00,74.16,74.16,73.91,73.91,24537.0,68.4324,68.4324,68.2017,68.2017,24537.0
2019-03-27 10:50:00,73.9,73.91,73.77,73.82,13341.0,68.1924,68.2017,68.0725,68.1186,13341.0
2019-03-27 11:00:00,73.81,73.93,73.8,73.91,20367.0,68.1094,68.2201,68.1002,68.2017,20367.0
2019-03-27 11:10:00,73.9,73.91,73.73,73.76,26737.0,68.1924,68.2017,68.0356,68.0633,26737.0
2019-03-27 11:20:00,73.75,73.79,73.65,73.65,36321.0,68.054,68.0909,67.9617,67.9617,36321.0
2019-03-27 11:30:00,73.62,73.73,73.6,73.7,34487.0,67.9341,68.0356,67.9156,68.0079,34487.0
2019-03-27 11:40:00,73.7,73.73,73.6,73.64,71607.0,68.0079,68.0356,67.9156,67.9525,71607.0
2019-03-27 11:50:00,73.65,73.8,73.64,73.76,35146.0,67.9617,68.1002,67.9525,68.0633,35146.0
2019-03-27 12:00:00,73.75,73.8,73.7,73.73,27769.0,68.054,68.1002,68.0079,68.0356,27769.0
2019-03-27 12:10:00,73.71,73.73,73.6,73.66,26526.0,68.0171,68.0356,67.9156,67.971,26526.0
2019-03-27 12:20:00,73.67,73.73,73.64,73.71,29094.0,67.9802,68.0356,67.9525,68.0171,29094.0
2019-03-27 12:30:00,73.71,73.75,73.7,73.72,12401.0,68.0171,68.054,68.0079,68.0263,12401.0
2019-03-27 12:40:00,73.72,73.77,73.68,73.73,15955.0,68.0263,68.0725,67.9894,68.0356,15955.0
2019-03-27 12:50:00,73.74,73.8,73.73,73.76,19027.0,68.0448,68.1002,68.0356,68.0633,19027.0
2019-03-27 13:00:00,73.75,73.78,73.72,73.73,14387.0,68.054,68.0817,68.0263,68.0356,14387.0
2019-03-27 13:10:00,73.72,73.91,73.72,73.88,24578.0,68.0263,68.2017,68.0263,68.174,24578.0
2019-03-27 13:20:00,73.89,73.95,73.87,73.94,14544.0,68.1832,68.2386,68.1648,68.2294,14544.0
2019-03-27 13:30:00,73.94,73.95,73.88,73.9,15304.0,68.2294,68.2386,68.174,68.1924,15304.0
2019-03-27 13:40:00,73.9,73.94,73.87,73.88,15286.0,68.1924,68.2294,68.1648,68.174,15286.0
2019-03-27 13:50:00,73.88,73.89,73.81,73.81,34853.0,68.174,68.1832,68.1094,68.1094,34853.0
2019-03-27 14:00:00,73.82,73.84,73.77,73.84,35890.0,68.1186,68.1371,68.0725,68.1371,35890.0
2019-03-27 14:10:00,73.85,73.92,73.84,73.91,27073.0,68.1463,68.2109,68.1371,68.2017,27073.0
2019-03-27 14:20:00,73.9,73.96,73.88,73.96,20888.0,68.1924,68.2478,68.174,68.2478,20888.0
2019-03-27 14:30:00,73.94,74.02,73.89,73.93,22891.0,68.2294,68.3032,68.1832,68.2201,22891.0
2019-03-27 14:40:00,73.93,73.95,73.86,73.9,17785.0,68.2201,68.2386,68.1555,68.1924,17785.0
2019-03-27 14:50:00,73.9,73.96,73.89,73.95,23878.0,68.1924,68.2478,68.1832,68.2386,23878.0
2019-03-27 15:00:00,73.98,73.98,73.88,73.92,29919.0,68.2663,68.2663,68.174,68.2109,29919.0
2019-03-27 15:10:00,73.92,73.97,73.91,73.94,26516.0,68.2109,68.257,68.2017,68.2294,26516.0
2019-03-27 15:20:00,73.94,73.97,73.92,73.96,27176.0,68.2294,68.257,68.2109,68.2478,27176.0
2019-03-27 15:30:00,73.97,74.09,73.97,74.08,63954.0,68.257,68.3678,68.257,68.3585,63954.0
2019-03-27 15:40:00,74.07,74.11,74.04,74.06,50002.0,68.3493,68.3862,68.3216,68.3401,50002.0
2019-03-27 15:50:00,74.06,74.09,73.84,73.86,190244.0,68.3401,68.3678,68.1371,68.1555,190244.0
2019-03-28 09:30:00,73.97,74.24,73.78,73.84,50387.0,68.257,68.5062,68.0817,68.1371,50387.0
2019-03-28 09:40:00,73.84,73.97,73.81,73.84,90916.0,68.1371,68.257,68.1094,68.1371,90916.0
2019-03-28 09:50:00,73.84,73.88,73.65,73.87,31243.0,68.1371,68.174,67.9617,68.1648,31243.0
2019-03-28 10:00:00,73.86,74.05,73.82,74.04,22094.0,68.1555,68.3309,68.1186,68.3216,22094.0
2019-03-28 10:10:00,74.04,74.09,74.03,74.09,24195.0,68.3216,68.3678,68.3124,68.3678,24195.0
2019-03-28 10:20:00,74.09,74.21,74.08,74.2,63260.0,68.3678,68.4785,68.3585,68.4693,63260.0
2019-03-28 10:30:00,74.21,74.33,74.21,74.27,30017.0,68.4785,68.5892,68.4785,68.5339,30017.0
2019-03-28 10:40:00,74.28,74.36,74.24,74.32,67821.0,68.5431,68.6169,68.5062,68.58,67821.0
2019-03-28 10:50:00,74.33,74.35,74.22,74.29,39684.0,68.5892,68.6077,68.4877,68.5523,39684.0
2019-03-28 11:00:00,74.29,74.39,74.24,74.37,27136.0,68.5523,68.6446,68.5062,68.6261,27136.0
2019-03-28 11:10:00,74.38,74.48,74.38,74.42,41009.0,68.6354,68.7276,68.6354,68.6723,41009.0
2019-03-28 11:20:00,74.41,74.44,74.26,74.27,60031.0,68.6631,68.6907,68.5246,68.5339,60031.0
2019-03-28 11:30:00,74.26,74.41,74.24,74.39,29320.0,68.5246,68.6631,68.5062,68.6446,29320.0
2019-03-28 11:40:00,74.38,74.45,74.31,74.43,37237.0,68.6354,68.7,68.5708,68.6815,37237.0
2019-03-28 11:50:00,74.45,74.47,74.38,74.43,23446.0,68.7,68.7184,68.6354,68.6815,23446.0
2019-03-28 12:00:00,74.42,74.44,74.37,74.38,24357.0,68.6723,68.6907,68.6261,68.6354,24357.0
2019-03-28 12:10:00,74.37,74.37,74.19,74.28,29197.0,68.6261,68.6261,68.46,68.5431,29197.0
2019-03-28 12:20:00,74.29,74.35,74.28,74.33,14266.0,68.5523,68.6077,68.5431,68.5892,14266.0
2019-03-28 12:30:00,74.33,74.39,74.33,74.36,21053.0,68.5892,68.6446,68.5892,68.6169,21053.0
2019-03-28 12:40:00,74.36,74.37,74.23,74.26,29273.0,68.6169,68.6261,68.497,68.5246,29273.0
2019-03-28 12:50:00,74.27,74.33,74.24,74.25,21191.0,68.5339,68.5892,68.5062,68.5154,21191.0
2019-03-28 13:00:00,74.25,74.31,74.24,74.26,16176.0,68.5154,68.5708,68.5062,68.5246,16176.0
2019-03-28 13:10:00,74.26,74.36,74.25,74.35,43123.0,68.5246,68.6169,68.5154,68.6077,43123.0
2019-03-28 13:20:00,74.34,74.43,74.34,74.4,16500.0,68.5985,68.6815,68.5985,68.6538,16500.0
2019-03-28 13:30:00,74.4,74.41,74.34,74.37,20742.0,68.6538,68.6631,68.5985,68.6261,20742.0
2019-03-28 13:40:00,74.38,74.43,74.33,74.42,27076.0,68.6354,68.6815,68.5892,68.6723,27076.0
2019-03-28 13:50:00,74.42,74.49,74.41,74.46,19391.0,68.6723,68.7369,68.6631,68.7092,19391.0
2019-03-28 14:00:00,74.47,74.5,74.41,74.44,12633.0,68.7184,68.7461,68.6631,68.6907,12633.0
2019-03-28 14:10:00,74.44,74.49,74.39,74.42,9878.0,68.6907,68.7369,68.6446,68.6723,9878.0
2019-03-28 14:20:00,74.42,74.45,74.37,74.42,104342.0,68.6723,68.7,68.6261,68.6723,104342.0
2019-03-28 14:30:00,74.42,74.46,74.38,74.45,13544.0,68.6723,68.7092,68.6354,68.7,13544.0
2019-03-28 14:40:00,74.44,74.5,74.38,74.45,35444.0,68.6907,68.7461,68.6354,68.7,35444.0
2019-03-28 14:50:00,74.45,74.53,74.43,74.5,25138.0,68.7,68.7738,68.6815,68.7461,25138.0
2019-03-28 15:00:00,74.5,74.58,74.47,74.55,25500.0,68.7461,68.8199,68.7184,68.7922,25500.0
2019-03-28 15:10:00,74.54,74.59,74.54,74.56,16186.0,68.783,68.8291,68.783,68.8015,16186.0
2019-03-28 15:20:00,74.56,74.62,74.53,74.61,28815.0,68.8015,68.8568,68.7738,68.8476,28815.0
2019-03-28 15:30:00,74.61,74.67,74.57,74.62,50093.0,68.8476,68.903,68.8107,68.8568,50093.0
2019-03-28 15:40:00,74.62,74.73,74.62,74.67,83075.0,68.8568,68.9583,68.8568,68.903,83075.0
2019-03-28 15:50:00,74.67,74.82,74.66,74.77,260978.0,68.903,69.0414,68.8937,68.9952,260978.0
2019-03-29 09:30:00,75.26,75.58,75.22,75.46,216179.0,69.4474,69.7427,69.4105,69.632,216179.0
2019-03-29 09:40:00,75.43,75.45,75.25,75.25,134426.0,69.6043,69.6227,69.4382,69.4382,134426.0
2019-03-29 09:50:00,75.24,75.36,75.17,75.28,38299.0,69.4289,69.5397,69.3644,69.4659,38299.0
2019-03-29 10:00:00,75.3,75.52,75.28,75.49,67670.0,69.4843,69.6873,69.4659,69.6596,67670.0
2019-03-29 10:10:00,75.49,75.55,75.45,75.53,42735.0,69.6596,69.715,69.6227,69.6965,42735.0
2019-03-29 10:20:00,75.54,75.56,75.43,75.56,102023.0,69.7058,69.7242,69.6043,69.7242,102023.0
2019-03-29 10:30:00,75.57,75.65,75.55,75.58,28222.0,69.7335,69.8073,69.715,69.7427,28222.0
2019-03-29 10:40:00,75.58,75.59,75.39,75.45,40893.0,69.7427,69.7519,69.5674,69.6227,40893.0
2019-03-29 10:50:00,75.44,75.47,75.39,75.4,48206.0,69.6135,69.6412,69.5674,69.5766,48206.0
2019-03-29 11:00:00,75.4,75.69,75.36,75.68,55831.0,69.5766,69.8442,69.5397,69.835,55831.0
2019-03-29 11:10:00,75.67,75.68,75.55,75.66,38825.0,69.8257,69.835,69.715,69.8165,38825.0
2019-03-29 11:20:00,75.67,75.67,75.6,75.61,39356.0,69.8257,69.8257,69.7611,69.7704,39356.0
2019-03-29 11:30:00,75.62,75.79,75.61,75.79,32649.0,69.7796,69.9365,69.7704,69.9365,32649.0
2019-03-29 11:40:00,75.79,75.86,75.77,75.81,43258.0,69.9365,70.0011,69.918,69.9549,43258.0
2019-03-29 11:50:00,75.81,75.88,75.79,75.85,43434.0,69.9549,70.0195,69.9365,69.9918,43434.0
2019-03-29 12:00:00,75.85,75.89,75.7,75.75,72471.0,69.9918,70.0287,69.8534,69.8996,72471.0
2019-03-29 12:10:00,75.74,75.84,75.72,75.84,33200.0,69.8903,69.9826,69.8719,69.9826,33200.0
2019-03-29 12:20:00,75.85,75.93,75.84,75.9,29327.0,69.9918,70.0657,69.9826,70.038,29327.0
2019-03-29 12:30:00,75.9,75.94,75.85,75.9,32270.0,70.038,70.0749,69.9918,70.038,32270.0
2019-03-29 12:40:00,75.91,76.02,75.91,76.01,48513.0,70.0472,70.1487,70.0472,70.1395,48513.0
2019-03-29 12:50:00,76.0,76.0,75.87,75.94,64045.0,70.1302,70.1302,70.0103,70.0749,64045.0
2019-03-29 13:00:00,75.94,75.96,75.76,75.78,122152.0,70.0749,70.0933,69.9088,69.9272,122152.0
2019-03-29 13:10:00,75.78,75.83,75.65,75.72,64219.0,69.9272,69.9734,69.8073,69.8719,64219.0
2019-03-29 13:20:00,75.72,75.8,75.67,75.72,32819.0,69.8719,69.9457,69.8257,69.8719,32819.0
2019-03-29 13:30:00,75.7,75.77,75.68,75.77,26077.0,69.8534,69.918,69.835,69.918,26077.0
2019-03-29 13:40:00,75.76,75.86,75.76,75.84,36092.0,69.9088,70.0011,69.9088,69.9826,36092.0
2019-03-29 13:50:00,75.84,75.85,75.75,75.75,33599.0,69.9826,69.9918,69.8996,69.8996,33599.0
2019-03-29 14:00:00,75.76,75.83,75.75,75.83,37341.0,69.9088,69.9734,69.8996,69.9734,37341.0
2019-03-29 14:10:00,75.84,75.87,75.81,75.85,99169.0,69.9826,70.0103,69.9549,69.9918,99169.0
2019-03-29 14:20:00,75.86,75.92,75.85,75.91,28477.0,70.0011,70.0564,69.9918,70.0472,28477.0
2019-03-29 14:30:00,75.91,75.94,75.84,75.84,41585.0,70.0472,70.0749,69.9826,69.9826,41585.0
2019-03-29 14:40:00,75.84,75.85,75.77,75.83,43681.0,69.9826,69.9918,69.918,69.9734,43681.0
2019-03-29 14:50:00,75.84,75.93,75.78,75.92,130429.0,69.9826,70.0657,69.9272,70.0564,130429.0
2019-03-29 15:00:00,75.92,76.01,75.92,75.98,83370.0,70.0564,70.1395,70.0564,70.1118,83370.0
2019-03-29 15:10:00,75.98,76.0,75.88,75.92,54883.0,70.1118,70.1302,70.0195,70.0564,54883.0
2019-03-29 15:20:00,75.92,75.93,75.83,75.92,57869.0,70.0564,70.0657,69.9734,70.0564,57869.0
2019-03-29 15:30:00,75.92,75.98,75.9,75.95,87213.0,70.0564,70.1118,70.038,70.0841,87213.0
2019-03-29 15:40:00,75.96,76.0,75.91,75.96,168867.0,70.0933,70.1302,70.0472,70.0933,168867.0
2019-03-29 15:50:00,75.97,76.2,75.96,76.13,519760.0,70.1026,70.3148,70.0933,70.2502,519760.0
2019-04-01 09:30:00,76.61,76.93,76.49,76.8,141206.0,70.6931,70.9884,70.5824,70.8685,141206.0
2019-04-01 09:40:00,76.81,77.04,76.69,76.77,183022.0,70.8777,71.0899,70.767,70.8408,183022.0
2019-04-01 09:50:00,76.78,76.92,76.6,76.72,112451.0,70.85,70.9792,70.6839,70.7946,112451.0
2019-04-01 10:00:00,76.73,77.09,76.7,77.08,83438.0,70.8039,71.1361,70.7762,71.1268,83438.0
2019-04-01 10:10:00,77.07,77.07,76.97,77.07,109401.0,71.1176,71.1176,71.0253,71.1176,109401.0
2019-04-01 10:20:00,77.07,77.08,76.97,77.0,71337.0,71.1176,71.1268,71.0253,71.053,71337.0
2019-04-01 10:30:00,77.0,77.04,76.82,76.92,80788.0,71.053,71.0899,70.8869,70.9792,80788.0
2019-04-01 10:40:00,76.92,76.92,76.72,76.77,34221.0,70.9792,70.9792,70.7946,70.8408,34221.0
2019-04-01 10:50:00,76.77,76.88,76.75,76.84,49774.0,70.8408,70.9423,70.8223,70.9054,49774.0
2019-04-01 11:00:00,76.84,76.86,76.56,76.58,32498.0,70.9054,70.9238,70.647,70.6655,32498.0
2019-04-01 11:10:00,76.58,76.71,76.58,76.67,37926.0,70.6655,70.7854,70.6655,70.7485,37926.0
2019-04-01 11:20:00,76.67,76.7,76.56,76.64,27100.0,70.7485,70.7762,70.647,70.7208,27100.0
2019-04-01 11:30:00,76.63,76.77,76.61,76.73,27893.0,70.7116,70.8408,70.6931,70.8039,27893.0
2019-04-01 11:40:00,76.72,76.76,76.67,76.71,36191.0,70.7946,70.8316,70.7485,70.7854,36191.0
2019-04-01 11:50:00,76.72,76.78,76.7,76.74,27225.0,70.7946,70.85,70.7762,70.8131,27225.0
2019-04-01 12:00:00,76.75,76.75,76.67,76.67,32365.0,70.8223,70.8223,70.7485,70.7485,32365.0
2019-04-01 12:10:00,76.66,76.72,76.6,76.67,29419.0,70.7393,70.7946,70.6839,70.7485,29419.0
2019-04-01 12:20:00,76.66,76.66,76.56,76.65,54359.0,70.7393,70.7393,70.647,70.73,54359.0
2019-04-01 12:30:00,76.65,76.68,76.62,76.68,38414.0,70.73,70.7577,70.7024,70.7577,38414.0
2019-04-01 12:40:00,76.7,76.71,76.63,76.66,23162.0,70.7762,70.7854,70.7116,70.7393,23162.0
2019-04-01 12:50:00,76.67,76.83,76.67,76.79,27642.0,70.7485,70.8961,70.7485,70.8592,27642.0
2019-04-01 13:00:00,76.79,76.83,76.74,76.83,28029.0,70.8592,70.8961,70.8131,70.8961,28029.0
2019-04-01 13:10:00,76.82,76.87,76.8,76.83,20330.0,70.8869,70.9331,70.8685,70.8961,20330.0
2019-04-01 13:20:00,76.83,76.83,76.77,76.81,18527.0,70.8961,70.8961,70.8408,70.8777,18527.0
2019-04-01 13:30:00,76.81,76.98,76.79,76.98,25812.0,70.8777,71.0346,70.8592,71.0346,25812.0
2019-04-01 13:40:00,76.98,76.99,76.9,76.92,31845.0,71.0346,71.0438,70.9607,70.9792,31845.0
2019-04-01 13:50:00,76.92,76.95,76.91,76.95,27962.0,70.9792,71.0069,70.97,71.0069,27962.0
2019-04-01 14:00:00,76.95,77.06,76.93,77.02,42645.0,71.0069,71.1084,70.9884,71.0715,42645.0
2019-04-01 14:10:00,77.02,77.02,76.93,76.94,32601.0,71.0715,71.0715,70.9884,70.9976,32601.0
2019-04-01 14:20:00,76.94,76.95,76.89,76.9,47506.0,70.9976,71.0069,70.9515,70.9607,47506.0
2019-04-01 14:30:00,76.9,76.93,76.88,76.89,29778.0,70.9607,70.9884,70.9423,70.9515,29778.0
2019-04-01 14:40:00,76.9,76.9,76.84,76.87,29768.0,70.9607,70.9607,70.9054,70.9331,29768.0
2019-04-01 14:50:00,76.88,76.91,76.82,76.82,45352.0,70.9423,70.97,70.8869,70.8869,45352.0
2019-04-01 15:00:00,76.81,76.83,76.77,76.81,39676.0,70.8777,70.8961,70.8408,70.8777,39676.0
2019-04-01 15:10:00,76.8,76.91,76.76,76.9,80073.0,70.8685,70.97,70.8316,70.9607,80073.0
2019-04-01 15:20:00,76.9,76.9,76.85,76.89,40707.0,70.9607,70.9607,70.9146,70.9515,40707.0
2019-04-01 15:30:00,76.89,76.91,76.84,76.89,73921.0,70.9515,70.97,70.9054,70.9515,73921.0
2019-04-01 15:40:00,76.88,76.92,76.82,76.91,92359.0,70.9423,70.9792,70.8869,70.97,92359.0
2019-04-01 15:50:00,76.91,77.04,76.89,77.0,277413.0,70.97,71.0899,70.9515,71.053,277413.0
2019-04-02 09:30:00,77.15,77.21,77.02,77.14,108192.0,71.1914,71.2468,71.0715,71.1822,108192.0
2019-04-02 09:40:00,77.13,77.22,77.04,77.12,25882.0,71.173,71.256,71.0899,71.1637,25882.0
2019-04-02 09:50:00,77.12,77.27,77.1,77.15,42052.0,71.1637,71.3022,71.1453,71.1914,42052.0
2019-04-02 10:00:00,77.15,77.16,76.97,76.97,56411.0,71.1914,71.2007,71.0253,71.0253,56411.0
2019-04-02 10:10:00,76.97,77.16,76.96,77.14,33588.0,71.0253,71.2007,71.0161,71.1822,33588.0
2019-04-02 10:20:00,77.12,77.25,77.12,77.23,18165.0,71.1637,71.2837,71.1637,71.2653,18165.0
2019-04-02 10:30:00,77.23,77.26,77.17,77.26,28938.0,71.2653,71.2929,71.2099,71.2929,28938.0
2019-04-02 10:40:00,77.25,77.25,77.14,77.24,26732.0,71.2837,71.2837,71.1822,71.2745,26732.0
2019-04-02 10:50:00,77.24,77.32,77.22,77.22,23694.0,71.2745,71.3483,71.256,71.256,23694.0
2019-04-02 11:00:00,77.2,77.23,77.11,77.2,67278.0,71.2376,71.2653,71.1545,71.2376,67278.0
2019-04-02 11:10:00,77.2,77.33,77.18,77.31,45986.0,71.2376,71.3575,71.2191,71.3391,45986.0
2019-04-02 11:20:00,77.31,77.42,77.28,77.39,24379.0,71.3391,71.4406,71.3114,71.4129,24379.0
2019-04-02 11:30:00,77.39,77.4,77.27,77.27,36738.0,71.4129,71.4221,71.3022,71.3022,36738.0
2019-04-02 11:40:00,77.27,77.28,77.19,77.26,22087.0,71.3022,71.3114,71.2283,71.2929,22087.0
2019-04-02 11:50:00,77.25,77.3,77.2,77.22,63828.0,71.2837,71.3298,71.2376,71.256,63828.0
2019-04-02 12:00:00,77.22,77.34,77.21,77.3,58612.0,71.256,71.3668,71.2468,71.3298,58612.0
2019-04-02 12:10:00,77.29,77.33,77.28,77.3,33717.0,71.3206,71.3575,71.3114,71.3298,33717.0
2019-04-02 12:20:00,77.29,77.32,77.25,77.32,35635.0,71.3206,71.3483,71.2837,71.3483,35635.0
2019-04-02 12:30:00,77.31,77.35,77.28,77.35,19655.0,71.3391,71.376,71.3114,71.376,19655.0
2019-04-02 12:40:00,77.36,77.39,77.31,77.34,21204.0,71.3852,71.4129,71.3391,71.3668,21204.0
2019-04-02 12:50:00,77.35,77.48,77.33,77.48,28179.0,71.376,71.4959,71.3575,71.4959,28179.0
2019-04-02 13:00:00,77.48,77.55,77.48,77.54,33805.0,71.4959,71.5605,71.4959,71.5513,33805.0
2019-04-02 13:10:00,77.53,77.61,77.5,77.56,39445.0,71.5421,71.6159,71.5144,71.5698,39445.0
2019-04-02 13:20:00,77.57,77.61,77.51,77.52,22252.0,71.579,71.6159,71.5236,71.5329,22252.0
2019-04-02 13:30:00,77.52,77.57,77.44,77.56,22671.0,71.5329,71.579,71.459,71.5698,22671.0
2019-04-02 13:40:00,77.55,77.63,77.54,77.58,34174.0,71.5605,71.6344,71.5513,71.5882,34174.0
2019-04-02 13:50:00,77.58,77.65,77.57,77.64,29090.0,71.5882,71.6528,71.579,71.6436,29090.0
2019-04-02 14:00:00,77.64,77.7,77.59,77.6,31496.0,71.6436,71.699,71.5974,71.6067,31496.0
2019-04-02 14:10:00,77.6,77.64,77.59,77.61,15912.0,71.6067,71.6436,71.5974,71.6159,15912.0
2019-04-02 14:20:00,77.61,77.66,77.59,77.62,18645.0,71.6159,71.662,71.5974,71.6251,18645.0
2019-04-02 14:30:00,77.62,77.65,77.6,77.63,29456.0,71.6251,71.6528,71.6067,71.6344,29456.0
2019-04-02 14:40:00,77.63,77.67,77.58,77.59,53123.0,71.6344,71.6713,71.5882,71.5974,53123.0
2019-04-02 14:50:00,77.59,77.6,77.53,77.6,25517.0,71.5974,71.6067,71.5421,71.6067,25517.0
2019-04-02 15:00:00,77.59,77.65,77.58,77.61,36248.0,71.5974,71.6528,71.5882,71.6159,36248.0
2019-04-02 15:10:00,77.62,77.64,77.46,77.46,114833.0,71.6251,71.6436,71.4775,71.4775,114833.0
2019-04-02 15:20:00,77.46,77.53,77.46,77.51,42390.0,71.4775,71.5421,71.4775,71.5236,42390.0
2019-04-02 15:30:00,77.5,77.58,77.49,77.55,38211.0,71.5144,71.5882,71.5052,71.5605,38211.0
2019-04-02 15:40:00,77.55,77.57,77.53,77.55,50839.0,71.5605,71.579,71.5421,71.5605,50839.0
2019-04-02 15:50:00,77.55,77.55,77.37,77.38,356721.0,71.5605,71.5605,71.3944,71.4037,356721.0
2019-04-03 09:30:00,77.83,77.89,77.5,77.71,112520.0,71.8189,71.8743,71.5144,71.7082,112520.0
2019-04-03 09:40:00,77.7,77.81,77.5,77.6,81965.0,71.699,71.8005,71.5144,71.6067,81965.0
2019-04-03 09:50:00,77.61,77.64,77.41,77.46,27988.0,71.6159,71.6436,71.4314,71.4775,27988.0
2019-04-03 10:00:00,77.44,77.56,77.38,77.42,97971.0,71.459,71.5698,71.4037,71.4406,97971.0
2019-04-03 10:10:00,77.44,77.58,77.4,77.58,27273.0,71.459,71.5882,71.4221,71.5882,27273.0
2019-04-03 10:20:00,77.59,77.66,77.57,77.57,36674.0,71.5974,71.662,71.579,71.579,36674.0
2019-04-03 10:30:00,77.56,77.67,77.56,77.64,45589.0,71.5698,71.6713,71.5698,71.6436,45589.0
2019-04-03 10:40:00,77.65,77.7,77.61,77.68,22108.0,71.6528,71.699,71.6159,71.6805,22108.0
2019-04-03 10:50:00,77.68,77.78,77.66,77.69,19747.0,71.6805,71.7728,71.662,71.6897,19747.0
2019-04-03 11:00:00,77.69,77.76,77.66,77.69,57070.0,71.6897,71.7543,71.662,71.6897,57070.0
2019-04-03 11:10:00,77.69,77.69,77.61,77.63,66534.0,71.6897,71.6897,71.6159,71.6344,66534.0
2019-04-03 11:20:00,77.62,77.66,77.56,77.59,21608.0,71.6251,71.662,71.5698,71.5974,21608.0
2019-04-03 11:30:00,77.58,77.61,77.52,77.52,22126.0,71.5882,71.6159,71.5329,71.5329,22126.0
2019-04-03 11:40:00,77.52,77.56,77.5,77.55,20565.0,71.5329,71.5698,71.5144,71.5605,20565.0
2019-04-03 11:50:00,77.55,77.55,77.48,77.53,14597.0,71.5605,71.5605,71.4959,71.5421,14597.0
2019-04-03 12:00:00,77.52,77.6,77.5,77.56,16963.0,71.5329,71.6067,71.5144,71.5698,16963.0
2019-04-03 12:10:00,77.55,77.58,77.51,77.58,16053.0,71.5605,71.5882,71.5236,71.5882,16053.0
2019-04-03 12:20:00,77.58,77.62,77.56,77.57,11318.0,71.5882,71.6251,71.5698,71.579,11318.0
2019-04-03 12:30:00,77.56,77.6,77.54,77.57,10922.0,71.5698,71.6067,71.5513,71.579,10922.0
2019-04-03 12:40:00,77.57,77.58,77.47,77.47,12032.0,71.579,71.5882,71.4867,71.4867,12032.0
2019-04-03 12:50:00,77.48,77.49,77.43,77.47,10296.0,71.4959,71.5052,71.4498,71.4867,10296.0
2019-04-03 13:00:00,77.49,77.6,77.49,77.55,26345.0,71.5052,71.6067,71.5052,71.5605,26345.0
2019-04-03 13:10:00,77.54,77.56,77.48,77.49,17498.0,71.5513,71.5698,71.4959,71.5052,17498.0
2019-04-03 13:20:00,77.49,77.5,77.42,77.48,82169.0,71.5052,71.5144,71.4406,71.4959,82169.0
2019-04-03 13:30:00,77.48,77.59,77.47,77.49,43175.0,71.4959,71.5974,71.4867,71.5052,43175.0
2019-04-03 13:40:00,77.49,77.52,77.37,77.38,23944.0,71.5052,71.5329,71.3944,71.4037,23944.0
2019-04-03 13:50:00,77.37,77.37,77.27,77.29,50446.0,71.3944,71.3944,71.3022,71.3206,50446.0
2019-04-03 14:00:00,77.29,77.42,77.27,77.39,53208.0,71.3206,71.4406,71.3022,71.4129,53208.0
2019-04-03 14:10:00,77.39,77.39,77.27,77.28,15428.0,71.4129,71.4129,71.3022,71.3114,15428.0
2019-04-03 14:20:00,77.28,77.33,77.24,77.25,19525.0,71.3114,71.3575,71.2745,71.2837,19525.0
2019-04-03 14:30:00,77.25,77.29,77.18,77.19,14882.0,71.2837,71.3206,71.2191,71.2283,14882.0
2019-04-03 14:40:00,77.2,77.23,77.18,77.21,16138.0,71.2376,71.2653,71.2191,71.2468,16138.0
2019-04-03 14:50:00,77.21,77.24,77.16,77.23,73464.0,71.2468,71.2745,71.2007,71.2653,73464.0
2019-04-03 15:00:00,77.22,77.24,77.17,77.17,41775.0,71.256,71.2745,71.2099,71.2099,41775.0
2019-04-03 15:10:00,77.17,77.3,77.14,77.29,36350.0,71.2099,71.3298,71.1822,71.3206,36350.0
2019-04-03 15:20:00,77.3,77.31,77.22,77.3,47297.0,71.3298,71.3391,71.256,71.3298,47297.0
2019-04-03 15:30:00,77.3,77.4,77.27,77.35,84499.0,71.3298,71.4221,71.3022,71.376,84499.0
2019-04-03 15:40:00,77.35,77.4,77.34,77.4,51258.0,71.376,71.4221,71.3668,71.4221,51258.0
2019-04-03 15:50:00,77.41,77.43,77.37,77.41,185507.0,71.4314,71.4498,71.3944,71.4314,185507.0
2019-04-04 09:30:00,77.39,77.57,77.23,77.24,39789.0,71.4129,71.579,71.2653,71.2745,39789.0
2019-04-04 09:40:00,77.22,77.34,77.21,77.29,18347.0,71.256,71.3668,71.2468,71.3206,18347.0
2019-04-04 09:50:00,77.29,77.37,77.28,77.32,31081.0,71.3206,71.3944,71.3114,71.3483,31081.0
2019-04-04 10:00:00,77.33,77.36,77.18,77.22,141542.0,71.3575,71.3852,71.2191,71.256,141542.0
2019-04-04 10:10:00,77.22,77.51,77.2,77.45,32248.0,71.256,71.5236,71.2376,71.4683,32248.0
2019-04-04 10:20:00,77.44,77.46,77.33,77.36,22880.0,71.459,71.4775,71.3575,71.3852,22880.0
2019-04-04 10:30:00,77.35,77.41,77.33,77.37,34750.0,71.376,71.4314,71.3575,71.3944,34750.0
2019-04-04 10:40:00,77.37,77.42,77.35,77.38,29450.0,71.3944,71.4406,71.376,71.4037,29450.0
2019-04-04 10:50:00,77.38,77.42,77.32,77.35,43476.0,71.4037,71.4406,71.3483,71.376,43476.0
2019-04-04 11:00:00,77.34,77.41,77.32,77.38,64570.0,71.3668,71.4314,71.3483,71.4037,64570.0
2019-04-04 11:10:00,77.37,77.37,77.19,77.19,19732.0,71.3944,71.3944,71.2283,71.2283,19732.0
2019-04-04 11:20:00,77.19,77.21,77.13,77.2,19528.0,71.2283,71.2468,71.173,71.2376,19528.0
2019-04-04 11:30:00,77.2,77.21,77.09,77.15,10799.0,71.2376,71.2468,71.1361,71.1914,10799.0
2019-04-04 11:40:00,77.16,77.16,77.02,77.04,11608.0,71.2007,71.2007,71.0715,71.0899,11608.0
2019-04-04 11:50:00,77.05,77.05,76.96,77.01,28400.0,71.0992,71.0992,71.0161,71.0622,28400.0
2019-04-04 12:00:00,77.03,77.05,77.0,77.03,7308.0,71.0807,71.0992,71.053,71.0807,7308.0
2019-04-04 12:10:00,77.01,77.04,76.97,77.01,11262.0,71.0622,71.0899,71.0253,71.0622,11262.0
2019-04-04 12:20:00,77.01,77.09,77.01,77.09,11191.0,71.0622,71.1361,71.0622,71.1361,11191.0
2019-04-04 12:30:00,77.09,77.13,77.05,77.05,14560.0,71.1361,71.173,71.0992,71.0992,14560.0
2019-04-04 12:40:00,77.05,77.09,76.99,77.08,16358.0,71.0992,71.1361,71.0438,71.1268,16358.0
2019-04-04 12:50:00,77.08,77.16,77.08,77.14,10289.0,71.1268,71.2007,71.1268,71.1822,10289.0
2019-04-04 13:00:00,77.14,77.17,77.13,77.16,22301.0,71.1822,71.2099,71.173,71.2007,22301.0
2019-04-04 13:10:00,77.16,77.23,77.09,77.23,30853.0,71.2007,71.2653,71.1361,71.2653,30853.0
2019-04-04 13:20:00,77.23,77.28,77.18,77.23,46899.0,71.2653,71.3114,71.2191,71.2653,46899.0
2019-04-04 13:30:00,77.23,77.27,77.2,77.2,16035.0,71.2653,71.3022,71.2376,71.2376,16035.0
2019-04-04 13:40:00,77.2,77.22,77.16,77.2,35900.0,71.2376,71.256,71.2007,71.2376,35900.0
2019-04-04 13:50:00,77.2,77.24,77.17,77.19,17234.0,71.2376,71.2745,71.2099,71.2283,17234.0
2019-04-04 14:00:00,77.19,77.23,77.17,77.22,17397.0,71.2283,71.2653,71.2099,71.256,17397.0
2019-04-04 14:10:00,77.22,77.28,77.2,77.26,13990.0,71.256,71.3114,71.2376,71.2929,13990.0
2019-04-04 14:20:00,77.26,77.28,77.23,77.23,10692.0,71.2929,71.3114,71.2653,71.2653,10692.0
2019-04-04 14:30:00,77.23,77.24,77.18,77.2,16618.0,71.2653,71.2745,71.2191,71.2376,16618.0
2019-04-04 14:40:00,77.2,77.26,77.19,77.24,14584.0,71.2376,71.2929,71.2283,71.2745,14584.0
2019-04-04 14:50:00,77.25,77.26,77.17,77.17,15074.0,71.2837,71.2929,71.2099,71.2099,15074.0
2019-04-04 15:00:00,77.18,77.19,77.11,77.13,22054.0,71.2191,71.2283,71.1545,71.173,22054.0
2019-04-04 15:10:00,77.14,77.17,77.13,77.17,19187.0,71.1822,71.2099,71.173,71.2099,19187.0
2019-04-04 15:20:00,77.17,77.18,77.12,77.14,25037.0,71.2099,71.2191,71.1637,71.1822,25037.0
2019-04-04 15:30:00,77.15,77.22,77.15,77.2,31969.0,71.1914,71.256,71.1914,71.2376,31969.0
2019-04-04 15:40:00,77.2,77.22,77.18,77.21,50738.0,71.2376,71.256,71.2191,71.2468,50738.0
2019-04-04 15:50:00,77.21,77.31,77.21,77.24,221009.0,71.2468,71.3391,71.2468,71.2745,221009.0
2019-04-05 09:30:00,77.34,77.57,77.19,77.21,33424.0,71.3668,71.579,71.2283,71.2468,33424.0
2019-04-05 09:40:00,77.2,77.32,77.13,77.24,15848.0,71.2376,71.3483,71.173,71.2745,15848.0
2019-04-05 09:50:00,77.23,77.35,77.23,77.27,31829.0,71.2653,71.376,71.2653,71.3022,31829.0
2019-04-05 10:00:00,77.28,77.29,77.22,77.22,34869.0,71.3114,71.3206,71.256,71.256,34869.0
2019-04-05 10:10:00,77.22,77.25,77.06,77.13,32035.0,71.256,71.2837,71.1084,71.173,32035.0
2019-04-05 10:20:00,77.13,77.19,77.12,77.14,21483.0,71.173,71.2283,71.1637,71.1822,21483.0
2019-04-05 10:30:00,77.17,77.19,77.08,77.12,13617.0,71.2099,71.2283,71.1268,71.1637,13617.0
2019-04-05 10:40:00,77.14,77.19,77.11,77.17,22352.0,71.1822,71.2283,71.1545,71.2099,22352.0
2019-04-05 10:50:00,77.17,77.19,77.14,77.19,19005.0,71.2099,71.2283,71.1822,71.2283,19005.0
2019-04-05 11:00:00,77.2,77.25,77.18,77.23,27520.0,71.2376,71.2837,71.2191,71.2653,27520.0
2019-04-05 11:10:00,77.23,77.28,77.15,77.17,17840.0,71.2653,71.3114,71.1914,71.2099,17840.0
2019-04-05 11:20:00,77.16,77.19,77.04,77.08,97994.0,71.2007,71.2283,71.0899,71.1268,97994.0
2019-04-05 11:30:00,77.09,77.1,76.97,77.0,20359.0,71.1361,71.1453,71.0253,71.053,20359.0
2019-04-05 11:40:00,77.0,77.05,76.99,77.0,21942.0,71.053,71.0992,71.0438,71.053,21942.0
2019-04-05 11:50:00,77.01,77.04,76.96,76.96,67388.0,71.0622,71.0899,71.0161,71.0161,67388.0
2019-04-05 12:00:00,76.95,77.02,76.95,77.0,33985.0,71.0069,71.0715,71.0069,71.053,33985.0
2019-04-05 12:10:00,77.0,77.01,76.97,76.99,12794.0,71.053,71.0622,71.0253,71.0438,12794.0
2019-04-05 12:20:00,77.0,77.04,76.95,76.98,163092.0,71.053,71.0899,71.0069,71.0346,163092.0
2019-04-05 12:30:00,76.98,76.99,76.94,76.94,14896.0,71.0346,71.0438,70.9976,70.9976,14896.0
2019-04-05 12:40:00,76.94,77.05,76.94,77.05,66456.0,70.9976,71.0992,70.9976,71.0992,66456.0
2019-04-05 12:50:00,77.05,77.11,77.04,77.05,16523.0,71.0992,71.1545,71.0899,71.0992,16523.0
2019-04-05 13:00:00,77.06,77.12,77.06,77.12,6274.0,71.1084,71.1637,71.1084,71.1637,6274.0
2019-04-05 13:10:00,77.12,77.2,77.11,77.2,17221.0,71.1637,71.2376,71.1545,71.2376,17221.0
2019-04-05 13:20:00,77.19,77.22,77.17,77.22,31546.0,71.2283,71.256,71.2099,71.256,31546.0
2019-04-05 13:30:00,77.23,77.29,77.19,77.26,29600.0,71.2653,71.3206,71.2283,71.2929,29600.0
2019-04-05 13:40:00,77.25,77.25,77.17,77.18,16041.0,71.2837,71.2837,71.2099,71.2191,16041.0
2019-04-05 13:50:00,77.18,77.18,77.09,77.1,14518.0,71.2191,71.2191,71.1361,71.1453,14518.0
2019-04-05 14:00:00,77.1,77.17,77.09,77.17,22295.0,71.1453,71.2099,71.1361,71.2099,22295.0
2019-04-05 14:10:00,77.17,77.18,77.12,77.12,17696.0,71.2099,71.2191,71.1637,71.1637,17696.0
2019-04-05 14:20:00,77.12,77.12,77.06,77.08,18985.0,71.1637,71.1637,71.1084,71.1268,18985.0
2019-04-05 14:30:00,77.09,77.18,77.07,77.18,22747.0,71.1361,71.2191,71.1176,71.2191,22747.0
2019-04-05 14:40:00,77.19,77.21,77.18,77.2,22173.0,71.2283,71.2468,71.2191,71.2376,22173.0
2019-04-05 14:50:00,77.2,77.21,77.16,77.17,28330.0,71.2376,71.2468,71.2007,71.2099,28330.0
2019-04-05 15:00:00,77.17,77.19,77.1,77.1,27985.0,71.2099,71.2283,71.1453,71.1453,27985.0
2019-04-05 15:10:00,77.1,77.15,77.06,77.06,77062.0,71.1453,71.1914,71.1084,71.1084,77062.0
2019-04-05 15:20:00,77.07,77.13,77.06,77.12,36352.0,71.1176,71.173,71.1084,71.1637,36352.0
2019-04-05 15:30:00,77.12,77.2,77.11,77.17,51384.0,71.1637,71.2376,71.1545,71.2099,51384.0
2019-04-05 15:40:00,77.19,77.19,77.08,77.1,82329.0,71.2283,71.2283,71.1268,71.1453,82329.0
2019-04-05 15:50:00,77.1,77.26,77.07,77.25,275982.0,71.1453,71.2929,71.1176,71.2837,275982.0
2019-04-08 09:30:00,76.96,77.13,76.82,76.91,51101.0,71.0161,71.173,70.8869,70.97,51101.0
2019-04-08 09:40:00,76.91,76.98,76.72,76.73,67190.0,70.97,71.0346,70.7946,70.8039,67190.0
2019-04-08 09:50:00,76.75,76.76,76.57,76.64,28289.0,70.8223,70.8316,70.6562,70.7208,28289.0
2019-04-08 10:00:00,76.63,76.83,76.61,76.78,26885.0,70.7116,70.8961,70.6931,70.85,26885.0
2019-04-08 10:10:00,76.78,76.89,76.76,76.89,23700.0,70.85,70.9515,70.8316,70.9515,23700.0
2019-04-08 10:20:00,76.88,76.99,76.88,76.97,14202.0,70.9423,71.0438,70.9423,71.0253,14202.0
2019-04-08 10:30:00,76.97,77.02,76.91,76.95,25495.0,71.0253,71.0715,70.97,71.0069,25495.0
2019-04-08 10:40:00,76.95,77.04,76.95,76.98,36598.0,71.0069,71.0899,71.0069,71.0346,36598.0
2019-04-08 10:50:00,76.97,77.0,76.91,76.95,27030.0,71.0253,71.053,70.97,71.0069,27030.0
2019-04-08 11:00:00,76.95,76.95,76.84,76.84,21928.0,71.0069,71.0069,70.9054,70.9054,21928.0
2019-04-08 11:10:00,76.85,76.87,76.82,76.83,21899.0,70.9146,70.9331,70.8869,70.8961,21899.0
2019-04-08 11:20:00,76.84,76.91,76.81,76.91,23148.0,70.9054,70.97,70.8777,70.97,23148.0
2019-04-08 11:30:00,76.91,77.0,76.91,76.99,19900.0,70.97,71.053,70.97,71.0438,19900.0
2019-04-08 11:40:00,76.99,77.01,76.96,76.96,14480.0,71.0438,71.0622,71.0161,71.0161,14480.0
2019-04-08 11:50:00,76.96,77.04,76.91,77.03,128720.0,71.0161,71.0899,70.97,71.0807,128720.0
2019-04-08 12:00:00,77.03,77.04,76.91,76.91,22580.0,71.0807,71.0899,70.97,70.97,22580.0
2019-04-08 12:10:00,76.91,77.0,76.91,77.0,11381.0,70.97,71.053,70.97,71.053,11381.0
2019-04-08 12:20:00,76.99,77.0,76.94,76.97,17336.0,71.0438,71.053,70.9976,71.0253,17336.0
2019-04-08 12:30:00,76.97,76.99,76.9,76.93,146115.0,71.0253,71.0438,70.9607,70.9884,146115.0
2019-04-08 12:40:00,76.92,76.98,76.89,76.96,62072.0,70.9792,71.0346,70.9515,71.0161,62072.0
2019-04-08 12:50:00,76.95,77.07,76.95,77.01,26026.0,71.0069,71.1176,71.0069,71.0622,26026.0
2019-04-08 13:00:00,77.01,77.04,76.98,77.04,22263.0,71.0622,71.0899,71.0346,71.0899,22263.0
2019-04-08 13:10:00,77.05,77.07,76.99,77.03,16626.0,71.0992,71.1176,71.0438,71.0807,16626.0
2019-04-08 13:20:00,77.03,77.1,77.03,77.08,12630.0,71.0807,71.1453,71.0807,71.1268,12630.0
2019-04-08 13:30:00,77.08,77.09,77.05,77.09,19529.0,71.1268,71.1361,71.0992,71.1361,19529.0
2019-04-08 13:40:00,77.08,77.09,76.99,77.01,32050.0,71.1268,71.1361,71.0438,71.0622,32050.0
2019-04-08 13:50:00,77.0,77.02,76.96,76.98,36681.0,71.053,71.0715,71.0161,71.0346,36681.0
2019-04-08 14:00:00,76.98,77.0,76.93,76.98,31854.0,71.0346,71.053,70.9884,71.0346,31854.0
2019-04-08 14:10:00,76.99,76.99,76.92,76.92,35634.0,71.0438,71.0438,70.9792,70.9792,35634.0
2019-04-08 14:20:00,76.92,76.93,76.89,76.9,17694.0,70.9792,70.9884,70.9515,70.9607,17694.0
2019-04-08 14:30:00,76.91,76.97,76.89,76.94,22709.0,70.97,71.0253,70.9515,70.9976,22709.0
2019-04-08 14:40:00,76.95,76.95,76.88,76.89,14267.0,71.0069,71.0069,70.9423,70.9515,14267.0
2019-04-08 14:50:00,76.89,76.89,76.83,76.86,31142.0,70.9515,70.9515,70.8961,70.9238,31142.0
2019-04-08 15:00:00,76.86,76.88,76.82,76.84,52614.0,70.9238,70.9423,70.8869,70.9054,52614.0
2019-04-08 15:10:00,76.85,76.95,76.85,76.95,30896.0,70.9146,71.0069,70.9146,71.0069,30896.0
2019-04-08 15:20:00,76.96,77.0,76.96,76.96,43002.0,71.0161,71.053,71.0161,71.0161,43002.0
2019-04-08 15:30:00,76.97,77.02,76.94,76.97,73136.0,71.0253,71.0715,70.9976,71.0253,73136.0
2019-04-08 15:40:00,76.98,77.02,76.95,77.0,94008.0,71.0346,71.0715,71.0069,71.053,94008.0
2019-04-08 15:50:00,77.0,77.02,76.95,77.0,266921.0,71.053,71.0715,71.0069,71.053,266921.0
2019-04-09 09:30:00,76.82,77.18,76.64,76.67,91101.0,70.8869,71.2191,70.7208,70.7485,91101.0
2019-04-09 09:40:00,76.65,76.89,76.62,76.87,57294.0,70.73,70.9515,70.7024,70.9331,57294.0
2019-04-09 09:50:00,76.88,76.96,76.73,76.94,52188.0,70.9423,71.0161,70.8039,70.9976,52188.0
2019-04-09 10:00:00,76.96,77.01,76.9,76.97,80033.0,71.0161,71.0622,70.9607,71.0253,80033.0
2019-04-09 10:10:00,76.98,76.99,76.78,76.92,108578.0,71.0346,71.0438,70.85,70.9792,108578.0
2019-04-09 10:20:00,76.92,77.03,76.88,76.96,41835.0,70.9792,71.0807,70.9423,71.0161,41835.0
2019-04-09 10:30:00,76.96,77.02,76.89,77.0,148042.0,71.0161,71.0715,70.9515,71.053,148042.0
2019-04-09 10:40:00,77.01,77.01,76.82,76.86,110614.0,71.0622,71.0622,70.8869,70.9238,110614.0
2019-04-09 10:50:00,76.84,76.94,76.84,76.89,73519.0,70.9054,70.9976,70.9054,70.9515,73519.0
2019-04-09 11:00:00,76.9,77.08,76.88,77.05,44828.0,70.9607,71.1268,70.9423,71.0992,44828.0
2019-04-09 11:10:00,77.06,77.1,76.98,76.99,85966.0,71.1084,71.1453,71.0346,71.0438,85966.0
2019-04-09 11:20:00,77.0,77.03,76.89,76.91,79676.0,71.053,71.0807,70.9515,70.97,79676.0
2019-04-09 11:30:00,76.91,77.02,76.91,76.99,30721.0,70.97,71.0715,70.97,71.0438,30721.0
2019-04-09 11:40:00,76.99,77.01,76.91,76.94,130706.0,71.0438,71.0622,70.97,70.9976,130706.0
2019-04-09 11:50:00,76.95,77.01,76.91,76.97,88393.0,71.0069,71.0622,70.97,71.0253,88393.0
2019-04-09 12:00:00,76.96,77.01,76.94,76.98,24327.0,71.0161,71.0622,70.9976,71.0346,24327.0
2019-04-09 12:10:00,76.98,77.07,76.97,77.0,39040.0,71.0346,71.1176,71.0253,71.053,39040.0
2019-04-09 12:20:00,77.0,77.15,76.99,77.15,25313.0,71.053,71.1914,71.0438,71.1914,25313.0
2019-04-09 12:30:00,77.15,77.18,77.09,77.11,30721.0,71.1914,71.2191,71.1361,71.1545,30721.0
2019-04-09 12:40:00,77.11,77.11,77.03,77.05,28247.0,71.1545,71.1545,71.0807,71.0992,28247.0
2019-04-09 12:50:00,77.06,77.07,77.02,77.02,33058.0,71.1084,71.1176,71.0715,71.0715,33058.0
2019-04-09 13:00:00,77.02,77.03,76.96,77.03,21696.0,71.0715,71.0807,71.0161,71.0807,21696.0
2019-04-09 13:10:00,77.03,77.05,76.98,76.98,35468.0,71.0807,71.0992,71.0346,71.0346,35468.0
2019-04-09 13:20:00,76.97,77.02,76.94,76.95,36595.0,71.0253,71.0715,70.9976,71.0069,36595.0
2019-04-09 13:30:00,76.95,76.98,76.94,76.95,25656.0,71.0069,71.0346,70.9976,71.0069,25656.0
2019-04-09 13:40:00,76.96,76.99,76.94,76.98,22080.0,71.0161,71.0438,70.9976,71.0346,22080.0
2019-04-09 13:50:00,76.97,76.97,76.87,76.93,24836.0,71.0253,71.0253,70.9331,70.9884,24836.0
2019-04-09 14:00:00,76.94,76.94,76.85,76.87,30486.0,70.9976,70.9976,70.9146,70.9331,30486.0
2019-04-09 14:10:00,76.86,76.93,76.84,76.89,37428.0,70.9238,70.9884,70.9054,70.9515,37428.0
2019-04-09 14:20:00,76.89,76.9,76.85,76.86,29265.0,70.9515,70.9607,70.9146,70.9238,29265.0
2019-04-09 14:30:00,76.86,76.94,76.85,76.93,26268.0,70.9238,70.9976,70.9146,70.9884,26268.0
2019-04-09 14:40:00,76.94,76.94,76.84,76.89,31161.0,70.9976,70.9976,70.9054,70.9515,31161.0
2019-04-09 14:50:00,76.89,76.94,76.87,76.92,37825.0,70.9515,70.9976,70.9331,70.9792,37825.0
2019-04-09 15:00:00,76.92,77.04,76.91,77.02,36688.0,70.9792,71.0899,70.97,71.0715,36688.0
2019-04-09 15:10:00,77.02,77.05,76.97,76.97,63371.0,71.0715,71.0992,71.0253,71.0253,63371.0
2019-04-09 15:20:00,76.97,76.99,76.86,76.94,74160.0,71.0253,71.0438,70.9238,70.9976,74160.0
2019-04-09 15:30:00,76.94,77.02,76.93,76.98,119984.0,70.9976,71.0715,70.9884,71.0346,119984.0
2019-04-09 15:40:00,76.99,76.99,76.91,76.95,158546.0,71.0438,71.0438,70.97,71.0069,158546.0
2019-04-09 15:50:00,76.96,77.01,76.81,77.0,356349.0,71.0161,71.0622,70.8777,71.053,356349.0
2019-04-10 09:30:00,76.97,77.08,76.89,76.91,37409.0,71.0253,71.1268,70.9515,70.97,37409.0
2019-04-10 09:40:00,76.88,77.07,76.85,76.91,40878.0,70.9423,71.1176,70.9146,70.97,40878.0
2019-04-10 09:50:00,76.9,77.05,76.88,76.98,46970.0,70.9607,71.0992,70.9423,71.0346,46970.0
2019-04-10 10:00:00,76.98,77.04,76.89,76.97,71362.0,71.0346,71.0899,70.9515,71.0253,71362.0
2019-04-10 10:10:00,76.97,76.98,76.83,76.88,65645.0,71.0253,71.0346,70.8961,70.9423,65645.0
2019-04-10 10:20:00,76.88,76.94,76.83,76.89,19384.0,70.9423,70.9976,70.8961,70.9515,19384.0
2019-04-10 10:30:00,76.88,76.93,76.77,76.84,23696.0,70.9423,70.9884,70.8408,70.9054,23696.0
2019-04-10 10:40:00,76.84,76.9,76.83,76.89,19158.0,70.9054,70.9607,70.8961,70.9515,19158.0
2019-04-10 10:50:00,76.9,76.92,76.84,76.87,36045.0,70.9607,70.9792,70.9054,70.9331,36045.0
2019-04-10 11:00:00,76.88,76.92,76.75,76.79,335013.0,70.9423,70.9792,70.8223,70.8592,335013.0
2019-04-10 11:10:00,76.79,76.79,76.72,76.73,23426.0,70.8592,70.8592,70.7946,70.8039,23426.0
2019-04-10 11:20:00,76.73,76.86,76.73,76.86,10041.0,70.8039,70.9238,70.8039,70.9238,10041.0
2019-04-10 11:30:00,76.86,76.9,76.84,76.86,19101.0,70.9238,70.9607,70.9054,70.9238,19101.0
2019-04-10 11:40:00,76.87,77.05,76.87,76.93,45346.0,70.9331,71.0992,70.9331,70.9884,45346.0
2019-04-10 11:50:00,76.95,76.96,76.85,76.89,42542.0,71.0069,71.0161,70.9146,70.9515,42542.0
2019-04-10 12:00:00,76.9,76.92,76.83,76.84,13901.0,70.9607,70.9792,70.8961,70.9054,13901.0
2019-04-10 12:10:00,76.83,76.88,76.79,76.82,56881.0,70.8961,70.9423,70.8592,70.8869,56881.0
2019-04-10 12:20:00,76.82,76.89,76.81,76.87,25262.0,70.8869,70.9515,70.8777,70.9331,25262.0
2019-04-10 12:30:00,76.88,76.88,76.79,76.8,10863.0,70.9423,70.9423,70.8592,70.8685,10863.0
2019-04-10 12:40:00,76.78,76.8,76.73,76.8,7128.0,70.85,70.8685,70.8039,70.8685,7128.0
2019-04-10 12:50:00,76.79,76.82,76.76,76.76,6848.0,70.8592,70.8869,70.8316,70.8316,6848.0
2019-04-10 13:00:00,76.77,76.85,76.76,76.83,16373.0,70.8408,70.9146,70.8316,70.8961,16373.0
2019-04-10 13:10:00,76.84,76.85,76.77,76.8,11340.0,70.9054,70.9146,70.8408,70.8685,11340.0
2019-04-10 13:20:00,76.79,76.81,76.77,76.8,5325.0,70.8592,70.8777,70.8408,70.8685,5325.0
2019-04-10 13:30:00,76.79,76.82,76.79,76.79,10056.0,70.8592,70.8869,70.8592,70.8592,10056.0
2019-04-10 13:40:00,76.78,76.8,76.77,76.77,11213.0,70.85,70.8685,70.8408,70.8408,11213.0
2019-04-10 13:50:00,76.76,76.88,76.76,76.85,19001.0,70.8316,70.9423,70.8316,70.9146,19001.0
2019-04-10 14:00:00,76.84,76.88,76.81,76.83,23554.0,70.9054,70.9423,70.8777,70.8961,23554.0
2019-04-10 14:10:00,76.83,76.85,76.78,76.84,15695.0,70.8961,70.9146,70.85,70.9054,15695.0
2019-04-10 14:20:00,76.85,76.86,76.73,76.79,27467.0,70.9146,70.9238,70.8039,70.8592,27467.0
2019-04-10 14:30:00,76.79,76.81,76.74,76.76,75885.0,70.8592,70.8777,70.8131,70.8316,75885.0
2019-04-10 14:40:00,76.76,76.84,76.73,76.73,17181.0,70.8316,70.9054,70.8039,70.8039,17181.0
2019-04-10 14:50:00,76.75,76.83,76.74,76.81,19098.0,70.8223,70.8961,70.8131,70.8777,19098.0
2019-04-10 15:00:00,76.81,76.87,76.78,76.87,23238.0,70.8777,70.9331,70.85,70.9331,23238.0
2019-04-10 15:10:00,76.87,76.89,76.78,76.79,19709.0,70.9331,70.9515,70.85,70.8592,19709.0
2019-04-10 15:20:00,76.8,76.8,76.74,76.75,24393.0,70.8685,70.8685,70.8131,70.8223,24393.0
2019-04-10 15:30:00,76.75,76.83,76.72,76.82,36324.0,70.8223,70.8961,70.7946,70.8869,36324.0
2019-04-10 15:40:00,76.81,76.85,76.78,76.83,55983.0,70.8777,70.9146,70.85,70.8961,55983.0
2019-04-10 15:50:00,76.82,76.87,76.74,76.84,184044.0,70.8869,70.9331,70.8131,70.9054,184044.0
2019-04-11 09:30:00,77.13,77.34,76.8,76.98,34984.0,71.173,71.3668,70.8685,71.0346,34984.0
2019-04-11 09:40:00,76.97,77.19,76.96,77.18,17705.0,71.0253,71.2283,71.0161,71.2191,17705.0
2019-04-11 09:50:00,77.18,77.25,76.95,76.99,35631.0,71.2191,71.2837,71.0069,71.0438,35631.0
2019-04-11 10:00:00,77.01,77.03,76.92,76.96,28107.0,71.0622,71.0807,70.9792,71.0161,28107.0
2019-04-11 10:10:00,76.97,77.04,76.89,77.02,32228.0,71.0253,71.0899,70.9515,71.0715,32228.0
2019-04-11 10:20:00,77.0,77.07,76.96,76.96,28861.0,71.053,71.1176,71.0161,71.0161,28861.0
2019-04-11 10:30:00,76.96,77.03,76.91,77.03,25105.0,71.0161,71.0807,70.97,71.0807,25105.0
2019-04-11 10:40:00,77.03,77.16,77.03,77.13,53290.0,71.0807,71.2007,71.0807,71.173,53290.0
2019-04-11 10:50:00,77.13,77.14,77.01,77.05,23123.0,71.173,71.1822,71.0622,71.0992,23123.0
2019-04-11 11:00:00,77.04,77.1,77.03,77.06,16329.0,71.0899,71.1453,71.0807,71.1084,16329.0
2019-04-11 11:10:00,77.06,77.24,77.05,77.24,60472.0,71.1084,71.2745,71.0992,71.2745,60472.0
2019-04-11 11:20:00,77.25,77.27,77.14,77.17,23309.0,71.2837,71.3022,71.1822,71.2099,23309.0
2019-04-11 11:30:00,77.17,77.22,77.1,77.11,19814.0,71.2099,71.256,71.1453,71.1545,19814.0
2019-04-11 11:40:00,77.1,77.1,77.01,77.04,36454.0,71.1453,71.1453,71.0622,71.0899,36454.0
2019-04-11 11:50:00,77.04,77.06,76.97,76.99,20143.0,71.0899,71.1084,71.0253,71.0438,20143.0
2019-04-11 12:00:00,76.98,77.08,76.97,77.08,23182.0,71.0346,71.1268,71.0253,71.1268,23182.0
2019-04-11 12:10:00,77.07,77.09,76.98,76.98,14609.0,71.1176,71.1361,71.0346,71.0346,14609.0
2019-04-11 12:20:00,76.97,77.03,76.97,77.02,14521.0,71.0253,71.0807,71.0253,71.0715,14521.0
2019-04-11 12:30:00,77.02,77.18,77.02,77.17,20503.0,71.0715,71.2191,71.0715,71.2099,20503.0
2019-04-11 12:40:00,77.18,77.18,77.11,77.14,10468.0,71.2191,71.2191,71.1545,71.1822,10468.0
2019-04-11 12:50:00,77.14,77.2,77.14,77.16,11015.0,71.1822,71.2376,71.1822,71.2007,11015.0
2019-04-11 13:00:00,77.17,77.26,77.17,77.24,16109.0,71.2099,71.2929,71.2099,71.2745,16109.0
2019-04-11 13:10:00,77.23,77.24,77.15,77.19,15569.0,71.2653,71.2745,71.1914,71.2283,15569.0
2019-04-11 13:20:00,77.19,77.24,77.16,77.23,15390.0,71.2283,71.2745,71.2007,71.2653,15390.0
2019-04-11 13:30:00,77.23,77.27,77.22,77.24,18432.0,71.2653,71.3022,71.256,71.2745,18432.0
2019-04-11 13:40:00,77.24,77.32,77.24,77.32,15268.0,71.2745,71.3483,71.2745,71.3483,15268.0
2019-04-11 13:50:00,77.33,77.37,77.25,77.25,15118.0,71.3575,71.3944,71.2837,71.2837,15118.0
2019-04-11 14:00:00,77.25,77.27,77.13,77.13,28152.0,71.2837,71.3022,71.173,71.173,28152.0
2019-04-11 14:10:00,77.13,77.16,77.05,77.06,24060.0,71.173,71.2007,71.0992,71.1084,24060.0
2019-04-11 14:20:00,77.06,77.13,77.05,77.06,18244.0,71.1084,71.173,71.0992,71.1084,18244.0
2019-04-11 14:30:00,77.06,77.13,77.06,77.07,16523.0,71.1084,71.173,71.1084,71.1176,16523.0
2019-04-11 14:40:00,77.07,77.1,77.0,77.01,33427.0,71.1176,71.1453,71.053,71.0622,33427.0
2019-04-11 14:50:00,76.99,77.03,76.92,76.94,27572.0,71.0438,71.0807,70.9792,70.9976,27572.0
2019-04-11 15:00:00,76.94,77.01,76.94,76.94,80303.0,70.9976,71.0622,70.9976,70.9976,80303.0
2019-04-11 15:10:00,76.94,76.99,76.9,76.95,35641.0,70.9976,71.0438,70.9607,71.0069,35641.0
2019-04-11 15:20:00,76.95,76.99,76.91,76.94,40777.0,71.0069,71.0438,70.97,70.9976,40777.0
2019-04-11 15:30:00,76.94,77.02,76.94,77.02,36638.0,70.9976,71.0715,70.9976,71.0715,36638.0
2019-04-11 15:40:00,77.02,77.13,77.0,77.1,87735.0,71.0715,71.173,71.053,71.1453,87735.0
2019-04-11 15:50:00,77.1,77.2,76.97,77.05,307870.0,71.1453,71.2376,71.0253,71.0992,307870.0
2019-04-12 09:30:00,77.77,78.06,77.63,78.06,60531.0,71.7635,72.0311,71.6344,72.0311,60531.0
2019-04-12 09:40:00,78.05,78.13,77.94,77.94,28074.0,72.0219,72.0957,71.9204,71.9204,28074.0
2019-04-12 09:50:00,77.95,77.95,77.79,77.81,24144.0,71.9296,71.9296,71.782,71.8005,24144.0
2019-04-12 10:00:00,77.79,77.79,77.56,77.67,27849.0,71.782,71.782,71.5698,71.6713,27849.0
2019-04-12 10:10:00,77.67,77.76,77.66,77.74,36104.0,71.6713,71.7543,71.662,71.7359,36104.0
2019-04-12 10:20:00,77.75,77.75,77.68,77.72,30600.0,71.7451,71.7451,71.6805,71.7174,30600.0
2019-04-12 10:30:00,77.71,77.71,77.0,77.12,2450631.0,71.7082,71.7082,71.053,71.1637,2450631.0
2019-04-12 10:40:00,77.14,77.4,77.14,77.19,96089.0,71.1822,71.4221,71.1822,71.2283,96089.0
2019-04-12 10:50:00,77.18,77.36,77.16,77.33,157883.0,71.2191,71.3852,71.2007,71.3575,157883.0
2019-04-12 11:00:00,77.33,77.42,77.32,77.37,33029.0,71.3575,71.4406,71.3483,71.3944,33029.0
2019-04-12 11:10:00,77.38,77.41,77.33,77.36,63962.0,71.4037,71.4314,71.3575,71.3852,63962.0
2019-04-12 11:20:00,77.35,77.37,77.26,77.3,39863.0,71.376,71.3944,71.2929,71.3298,39863.0
2019-04-12 11:30:00,77.3,77.37,77.29,77.36,32281.0,71.3298,71.3944,71.3206,71.3852,32281.0
2019-04-12 11:40:00,77.36,77.43,77.35,77.39,36674.0,71.3852,71.4498,71.376,71.4129,36674.0
2019-04-12 11:50:00,77.38,77.43,77.35,77.35,37026.0,71.4037,71.4498,71.376,71.376,37026.0
2019-04-12 12:00:00,77.36,77.37,77.24,77.34,78491.0,71.3852,71.3944,71.2745,71.3668,78491.0
2019-04-12 12:10:00,77.34,77.52,77.34,77.49,26027.0,71.3668,71.5329,71.3668,71.5052,26027.0
2019-04-12 12:20:00,77.49,77.55,77.48,77.52,24049.0,71.5052,71.5605,71.4959,71.5329,24049.0
2019-04-12 12:30:00,77.52,77.54,77.45,77.52,24986.0,71.5329,71.5513,71.4683,71.5329,24986.0
2019-04-12 12:40:00,77.52,77.55,77.49,77.49,28534.0,71.5329,71.5605,71.5052,71.5052,28534.0
2019-04-12 12:50:00,77.49,77.51,77.44,77.5,35842.0,71.5052,71.5236,71.459,71.5144,35842.0
2019-04-12 13:00:00,77.5,77.52,77.46,77.47,44419.0,71.5144,71.5329,71.4775,71.4867,44419.0
2019-04-12 13:10:00,77.48,77.56,77.44,77.56,16071.0,71.4959,71.5698,71.459,71.5698,16071.0
2019-04-12 13:20:00,77.55,77.56,77.47,77.5,24240.0,71.5605,71.5698,71.4867,71.5144,24240.0
2019-04-12 13:30:00,77.5,77.59,77.48,77.59,28455.0,71.5144,71.5974,71.4959,71.5974,28455.0
2019-04-12 13:40:00,77.59,77.65,77.57,77.61,28648.0,71.5974,71.6528,71.579,71.6159,28648.0
2019-04-12 13:50:00,77.6,77.62,77.51,77.61,40898.0,71.6067,71.6251,71.5236,71.6159,40898.0
2019-04-12 14:00:00,77.61,77.7,77.6,77.65,24398.0,71.6159,71.699,71.6067,71.6528,24398.0
2019-04-12 14:10:00,77.65,77.69,77.63,77.67,23485.0,71.6528,71.6897,71.6344,71.6713,23485.0
2019-04-12 14:20:00,77.67,77.67,77.59,77.59,37875.0,71.6713,71.6713,71.5974,71.5974,37875.0
2019-04-12 14:30:00,77.59,77.59,77.5,77.5,49549.0,71.5974,71.5974,71.5144,71.5144,49549.0
2019-04-12 14:40:00,77.5,77.53,77.44,77.48,72433.0,71.5144,71.5421,71.459,71.4959,72433.0
2019-04-12 14:50:00,77.47,77.48,77.28,77.33,69843.0,71.4867,71.4959,71.3114,71.3575,69843.0
2019-04-12 15:00:00,77.33,77.43,77.3,77.42,49995.0,71.3575,71.4498,71.3298,71.4406,49995.0
2019-04-12 15:10:00,77.42,77.48,77.36,77.36,55779.0,71.4406,71.4959,71.3852,71.3852,55779.0
2019-04-12 15:20:00,77.36,77.43,77.33,77.4,84877.0,71.3852,71.4498,71.3575,71.4221,84877.0
2019-04-12 15:30:00,77.39,77.39,77.3,77.36,179505.0,71.4129,71.4129,71.3298,71.3852,179505.0
2019-04-12 15:40:00,77.36,77.36,77.24,77.28,152355.0,71.3852,71.3852,71.2745,71.3114,152355.0
2019-04-12 15:50:00,77.28,77.31,77.22,77.28,367865.0,71.3114,71.3391,71.256,71.3114,367865.0
2019-04-15 09:30:00,77.4,77.55,77.24,77.38,74174.0,71.4221,71.5605,71.2745,71.4037,74174.0
2019-04-15 09:40:00,77.39,77.55,77.37,77.4,81007.0,71.4129,71.5605,71.3944,71.4221,81007.0
2019-04-15 09:50:00,77.41,77.68,77.33,77.66,80890.0,71.4314,71.6805,71.3575,71.662,80890.0
2019-04-15 10:00:00,77.65,77.8,77.65,77.78,38154.0,71.6528,71.7912,71.6528,71.7728,38154.0
2019-04-15 10:10:00,77.78,77.9,77.7,77.86,66661.0,71.7728,71.8835,71.699,71.8466,66661.0
2019-04-15 10:20:00,77.86,78.02,77.86,77.98,56054.0,71.8466,71.9942,71.8466,71.9573,56054.0
2019-04-15 10:30:00,77.96,78.14,77.93,78.07,55219.0,71.9389,72.105,71.9112,72.0404,55219.0
2019-04-15 10:40:00,78.09,78.11,77.88,77.92,61509.0,72.0588,72.0773,71.8651,71.902,61509.0
2019-04-15 10:50:00,77.92,78.1,77.92,78.08,45106.0,71.902,72.0681,71.902,72.0496,45106.0
2019-04-15 11:00:00,78.08,78.15,78.04,78.08,30602.0,72.0496,72.1142,72.0127,72.0496,30602.0
2019-04-15 11:10:00,78.08,78.23,78.06,78.21,76607.0,72.0496,72.188,72.0311,72.1696,76607.0
2019-04-15 11:20:00,78.2,78.41,78.19,78.39,64358.0,72.1603,72.3541,72.1511,72.3357,64358.0
2019-04-15 11:30:00,78.41,78.64,78.41,78.64,96203.0,72.3541,72.5664,72.3541,72.5664,96203.0
2019-04-15 11:40:00,78.63,78.81,78.62,78.65,85935.0,72.5571,72.7232,72.5479,72.5756,85935.0
2019-04-15 11:50:00,78.64,78.7,78.56,78.65,50061.0,72.5664,72.6217,72.4925,72.5756,50061.0
2019-04-15 12:00:00,78.66,78.92,78.65,78.91,64861.0,72.5848,72.8247,72.5756,72.8155,64861.0
2019-04-15 12:10:00,78.9,78.92,78.83,78.85,49030.0,72.8063,72.8247,72.7417,72.7601,49030.0
2019-04-15 12:20:00,78.85,78.86,78.73,78.82,76753.0,72.7601,72.7694,72.6494,72.7325,76753.0
2019-04-15 12:30:00,78.82,78.86,78.8,78.8,54380.0,72.7325,72.7694,72.714,72.714,54380.0
2019-04-15 12:40:00,78.8,78.83,78.7,78.79,68742.0,72.714,72.7417,72.6217,72.7048,68742.0
2019-04-15 12:50:00,78.8,78.85,78.79,78.84,41075.0,72.714,72.7601,72.7048,72.7509,41075.0
2019-04-15 13:00:00,78.84,78.86,78.79,78.85,44235.0,72.7509,72.7694,72.7048,72.7601,44235.0
2019-04-15 13:10:00,78.85,78.86,78.77,78.81,66769.0,72.7601,72.7694,72.6863,72.7232,66769.0
2019-04-15 13:20:00,78.81,78.87,78.8,78.84,52958.0,72.7232,72.7786,72.714,72.7509,52958.0
2019-04-15 13:30:00,78.84,78.86,78.77,78.84,47815.0,72.7509,72.7694,72.6863,72.7509,47815.0
2019-04-15 13:40:00,78.84,78.86,78.76,78.8,50449.0,72.7509,72.7694,72.6771,72.714,50449.0
2019-04-15 13:50:00,78.81,78.82,78.69,78.7,27349.0,72.7232,72.7325,72.6125,72.6217,27349.0
2019-04-15 14:00:00,78.7,78.81,78.69,78.79,46331.0,72.6217,72.7232,72.6125,72.7048,46331.0
2019-04-15 14:10:00,78.79,78.85,78.76,78.82,75654.0,72.7048,72.7601,72.6771,72.7325,75654.0
2019-04-15 14:20:00,78.82,78.83,78.76,78.79,35777.0,72.7325,72.7417,72.6771,72.7048,35777.0
2019-04-15 14:30:00,78.79,78.8,78.69,78.73,52032.0,72.7048,72.714,72.6125,72.6494,52032.0
2019-04-15 14:40:00,78.73,78.77,78.72,78.77,54696.0,72.6494,72.6863,72.6402,72.6863,54696.0
2019-04-15 14:50:00,78.77,78.78,78.65,78.66,111243.0,72.6863,72.6955,72.5756,72.5848,111243.0
2019-04-15 15:00:00,78.67,78.67,78.51,78.52,47664.0,72.594,72.594,72.4464,72.4556,47664.0
2019-04-15 15:10:00,78.51,78.55,78.46,78.47,50362.0,72.4464,72.4833,72.4003,72.4095,50362.0
2019-04-15 15:20:00,78.46,78.51,78.43,78.5,63331.0,72.4003,72.4464,72.3726,72.4372,63331.0
2019-04-15 15:30:00,78.49,78.5,78.34,78.35,62315.0,72.4279,72.4372,72.2895,72.2988,62315.0
2019-04-15 15:40:00,78.35,78.57,78.35,78.52,109808.0,72.2988,72.5018,72.2988,72.4556,109808.0
2019-04-15 15:50:00,78.53,78.75,78.52,78.64,439675.0,72.4648,72.6679,72.4556,72.5664,439675.0
2019-04-16 09:30:00,78.77,78.96,78.58,78.84,50096.0,72.6863,72.8616,72.511,72.7509,50096.0
2019-04-16 09:40:00,78.84,78.92,78.73,78.79,23138.0,72.7509,72.8247,72.6494,72.7048,23138.0
2019-04-16 09:50:00,78.81,78.95,78.78,78.86,51265.0,72.7232,72.8524,72.6955,72.7694,51265.0
2019-04-16 10:00:00,78.84,78.89,78.79,78.84,50957.0,72.7509,72.797,72.7048,72.7509,50957.0
2019-04-16 10:10:00,78.83,79.15,78.79,79.14,77016.0,72.7417,73.037,72.7048,73.0277,77016.0
2019-04-16 10:20:00,79.15,79.15,79.02,79.05,46832.0,73.037,73.037,72.917,72.9447,46832.0
2019-04-16 10:30:00,79.05,79.11,78.92,79.0,70875.0,72.9447,73.0001,72.8247,72.8985,70875.0
2019-04-16 10:40:00,79.0,79.06,78.96,79.03,46868.0,72.8985,72.9539,72.8616,72.9262,46868.0
2019-04-16 10:50:00,79.05,79.16,79.02,79.14,26614.0,72.9447,73.0462,72.917,73.0277,26614.0
2019-04-16 11:00:00,79.14,79.24,79.08,79.2,25571.0,73.0277,73.12,72.9724,73.0831,25571.0
2019-04-16 11:10:00,79.2,79.44,79.2,79.4,65934.0,73.0831,73.3046,73.0831,73.2677,65934.0
2019-04-16 11:20:00,79.4,79.52,79.35,79.39,78484.0,73.2677,73.3784,73.2215,73.2584,78484.0
2019-04-16 11:30:00,79.39,79.53,79.34,79.43,44595.0,73.2584,73.3876,73.2123,73.2953,44595.0
2019-04-16 11:40:00,79.43,79.53,79.41,79.53,49692.0,73.2953,73.3876,73.2769,73.3876,49692.0
2019-04-16 11:50:00,79.52,79.58,79.45,79.5,39329.0,73.3784,73.4338,73.3138,73.3599,39329.0
2019-04-16 12:00:00,79.5,79.64,79.49,79.64,47141.0,73.3599,73.4891,73.3507,73.4891,47141.0
2019-04-16 12:10:00,79.64,79.76,79.62,79.63,56133.0,73.4891,73.5999,73.4707,73.4799,56133.0
2019-04-16 12:20:00,79.62,79.71,79.57,79.69,52909.0,73.4707,73.5537,73.4245,73.5353,52909.0
2019-04-16 12:30:00,79.69,79.69,79.52,79.65,42741.0,73.5353,73.5353,73.3784,73.4983,42741.0
2019-04-16 12:40:00,79.65,79.8,79.64,79.66,62928.0,73.4983,73.6368,73.4891,73.5076,62928.0
2019-04-16 12:50:00,79.68,79.79,79.62,79.77,40232.0,73.526,73.6275,73.4707,73.6091,40232.0
2019-04-16 13:00:00,79.77,79.87,79.64,79.66,74103.0,73.6091,73.7014,73.4891,73.5076,74103.0
2019-04-16 13:10:00,79.66,79.69,79.6,79.68,37208.0,73.5076,73.5353,73.4522,73.526,37208.0
2019-04-16 13:20:00,79.67,79.74,79.65,79.72,34540.0,73.5168,73.5814,73.4983,73.5629,34540.0
2019-04-16 13:30:00,79.72,79.74,79.6,79.65,30833.0,73.5629,73.5814,73.4522,73.4983,30833.0
2019-04-16 13:40:00,79.63,79.7,79.59,79.65,27125.0,73.4799,73.5445,73.443,73.4983,27125.0
2019-04-16 13:50:00,79.65,79.69,79.61,79.65,24339.0,73.4983,73.5353,73.4614,73.4983,24339.0
2019-04-16 14:00:00,79.62,79.63,79.57,79.59,21925.0,73.4707,73.4799,73.4245,73.443,21925.0
2019-04-16 14:10:00,79.59,79.65,79.54,79.65,28483.0,73.443,73.4983,73.3968,73.4983,28483.0
2019-04-16 14:20:00,79.63,79.66,79.59,79.63,22767.0,73.4799,73.5076,73.443,73.4799,22767.0
2019-04-16 14:30:00,79.62,79.64,79.47,79.5,28824.0,73.4707,73.4891,73.3322,73.3599,28824.0
2019-04-16 14:40:00,79.51,79.54,79.45,79.54,31234.0,73.3692,73.3968,73.3138,73.3968,31234.0
2019-04-16 14:50:00,79.54,79.56,79.46,79.47,40489.0,73.3968,73.4153,73.323,73.3322,40489.0
2019-04-16 15:00:00,79.48,79.5,79.43,79.48,31227.0,73.3415,73.3599,73.2953,73.3415,31227.0
2019-04-16 15:10:00,79.48,79.54,79.48,79.48,50353.0,73.3415,73.3968,73.3415,73.3415,50353.0
2019-04-16 15:20:00,79.48,79.52,79.46,79.51,53420.0,73.3415,73.3784,73.323,73.3692,53420.0
2019-04-16 15:30:00,79.5,79.51,79.4,79.48,88346.0,73.3599,73.3692,73.2677,73.3415,88346.0
2019-04-16 15:40:00,79.48,79.62,79.47,79.6,114990.0,73.3415,73.4707,73.3322,73.4522,114990.0
2019-04-16 15:50:00,79.59,79.6,79.4,79.45,199428.0,73.443,73.4522,73.2677,73.3138,199428.0
2019-04-17 09:30:00,79.69,79.73,79.38,79.69,44381.0,73.5353,73.5722,73.2492,73.5353,44381.0
2019-04-17 09:40:00,79.69,79.76,79.57,79.61,54362.0,73.5353,73.5999,73.4245,73.4614,54362.0
2019-04-17 09:50:00,79.61,79.93,79.58,79.89,58445.0,73.4614,73.7567,73.4338,73.7198,58445.0
2019-04-17 10:00:00,79.89,80.13,79.88,80.11,99456.0,73.7198,73.9413,73.7106,73.9228,99456.0
2019-04-17 10:10:00,80.1,80.22,79.94,79.98,57446.0,73.9136,74.0243,73.7659,73.8029,57446.0
2019-04-17 10:20:00,79.97,80.15,79.9,80.13,41616.0,73.7936,73.9597,73.729,73.9413,41616.0
2019-04-17 10:30:00,80.13,80.38,80.12,80.36,70600.0,73.9413,74.172,73.932,74.1535,70600.0
2019-04-17 10:40:00,80.36,80.39,80.26,80.28,84515.0,74.1535,74.1812,74.0612,74.0797,84515.0
2019-04-17 10:50:00,80.28,80.48,80.27,80.48,113423.0,74.0797,74.2642,74.0705,74.2642,113423.0
2019-04-17 11:00:00,80.48,80.6,80.47,80.56,73918.0,74.2642,74.375,74.255,74.3381,73918.0
2019-04-17 11:10:00,80.56,80.57,80.34,80.48,68798.0,74.3381,74.3473,74.1351,74.2642,68798.0
2019-04-17 11:20:00,80.49,80.57,80.45,80.5,78968.0,74.2735,74.3473,74.2366,74.2827,78968.0
2019-04-17 11:30:00,80.49,80.49,80.23,80.37,62324.0,74.2735,74.2735,74.0336,74.1627,62324.0
2019-04-17 11:40:00,80.37,80.54,80.37,80.45,72108.0,74.1627,74.3196,74.1627,74.2366,72108.0
2019-04-17 11:50:00,80.46,80.46,80.26,80.27,39558.0,74.2458,74.2458,74.0612,74.0705,39558.0
2019-04-17 12:00:00,80.26,80.37,80.24,80.31,42678.0,74.0612,74.1627,74.0428,74.1074,42678.0
2019-04-17 12:10:00,80.3,80.47,80.29,80.47,43958.0,74.0981,74.255,74.0889,74.255,43958.0
2019-04-17 12:20:00,80.47,80.48,80.35,80.37,60741.0,74.255,74.2642,74.1443,74.1627,60741.0
2019-04-17 12:30:00,80.38,80.42,80.32,80.39,46902.0,74.172,74.2089,74.1166,74.1812,46902.0
2019-04-17 12:40:00,80.38,80.4,80.31,80.32,31958.0,74.172,74.1904,74.1074,74.1166,31958.0
2019-04-17 12:50:00,80.33,80.39,80.28,80.31,34517.0,74.1258,74.1812,74.0797,74.1074,34517.0
2019-04-17 13:00:00,80.32,80.41,80.26,80.39,42399.0,74.1166,74.1996,74.0612,74.1812,42399.0
2019-04-17 13:10:00,80.4,80.45,80.37,80.42,36302.0,74.1904,74.2366,74.1627,74.2089,36302.0
2019-04-17 13:20:00,80.41,80.48,80.38,80.41,65734.0,74.1996,74.2642,74.172,74.1996,65734.0
2019-04-17 13:30:00,80.4,80.48,80.4,80.44,34470.0,74.1904,74.2642,74.1904,74.2273,34470.0
2019-04-17 13:40:00,80.44,80.47,80.41,80.45,33124.0,74.2273,74.255,74.1996,74.2366,33124.0
2019-04-17 13:50:00,80.45,80.45,80.39,80.44,27147.0,74.2366,74.2366,74.1812,74.2273,27147.0
2019-04-17 14:00:00,80.44,80.46,80.39,80.43,39186.0,74.2273,74.2458,74.1812,74.2181,39186.0
2019-04-17 14:10:00,80.42,80.49,80.37,80.47,42272.0,74.2089,74.2735,74.1627,74.255,42272.0
2019-04-17 14:20:00,80.47,80.48,80.37,80.39,35671.0,74.255,74.2642,74.1627,74.1812,35671.0
2019-04-17 14:30:00,80.39,80.5,80.39,80.5,38832.0,74.1812,74.2827,74.1812,74.2827,38832.0
2019-04-17 14:40:00,80.5,80.52,80.44,80.47,46878.0,74.2827,74.3012,74.2273,74.255,46878.0
2019-04-17 14:50:00,80.47,80.59,80.46,80.53,48858.0,74.255,74.3657,74.2458,74.3104,48858.0
2019-04-17 15:00:00,80.53,80.58,80.44,80.54,69684.0,74.3104,74.3565,74.2273,74.3196,69684.0
2019-04-17 15:10:00,80.55,80.6,80.5,80.52,61755.0,74.3288,74.375,74.2827,74.3012,61755.0
2019-04-17 15:20:00,80.52,80.53,80.48,80.49,54815.0,74.3012,74.3104,74.2642,74.2735,54815.0
2019-04-17 15:30:00,80.5,80.51,80.4,80.43,106866.0,74.2827,74.2919,74.1904,74.2181,106866.0
2019-04-17 15:40:00,80.43,80.5,80.4,80.45,106706.0,74.2181,74.2827,74.1904,74.2366,106706.0
2019-04-17 15:50:00,80.44,80.45,80.14,80.16,296340.0,74.2273,74.2366,73.9505,73.969,296340.0
2019-04-18 09:30:00,80.09,80.31,79.9,80.06,153454.0,73.9044,74.1074,73.729,73.8767,153454.0
2019-04-18 09:40:00,80.07,80.26,80.01,80.07,31691.0,73.8859,74.0612,73.8305,73.8859,31691.0
2019-04-18 09:50:00,80.07,80.29,80.0,80.26,39413.0,73.8859,74.0889,73.8213,74.0612,39413.0
2019-04-18 10:00:00,80.25,80.34,80.18,80.28,39258.0,74.052,74.1351,73.9874,74.0797,39258.0
2019-04-18 10:10:00,80.28,80.37,80.26,80.31,40824.0,74.0797,74.1627,74.0612,74.1074,40824.0
2019-04-18 10:20:00,80.32,80.37,80.27,80.35,29442.0,74.1166,74.1627,74.0705,74.1443,29442.0
2019-04-18 10:30:00,80.34,80.5,80.22,80.22,120953.0,74.1351,74.2827,74.0243,74.0243,120953.0
2019-04-18 10:40:00,80.2,80.22,80.09,80.13,39224.0,74.0059,74.0243,73.9044,73.9413,39224.0
2019-04-18 10:50:00,80.12,80.13,79.95,80.07,36813.0,73.932,73.9413,73.7752,73.8859,36813.0
2019-04-18 11:00:00,80.08,80.16,80.0,80.16,53465.0,73.8951,73.969,73.8213,73.969,53465.0
2019-04-18 11:10:00,80.16,80.26,80.08,80.13,58902.0,73.969,74.0612,73.8951,73.9413,58902.0
2019-04-18 11:20:00,80.12,80.12,79.95,80.0,21202.0,73.932,73.932,73.7752,73.8213,21202.0
2019-04-18 11:30:00,80.0,80.06,79.93,80.04,23549.0,73.8213,73.8767,73.7567,73.8582,23549.0
2019-04-18 11:40:00,80.04,80.05,79.97,80.0,39492.0,73.8582,73.8675,73.7936,73.8213,39492.0
2019-04-18 11:50:00,80.0,80.14,80.0,80.14,24485.0,73.8213,73.9505,73.8213,73.9505,24485.0
2019-04-18 12:00:00,80.13,80.15,80.08,80.11,20841.0,73.9413,73.9597,73.8951,73.9228,20841.0
2019-04-18 12:10:00,80.11,80.16,80.04,80.04,22870.0,73.9228,73.969,73.8582,73.8582,22870.0
2019-04-18 12:20:00,80.04,80.14,80.01,80.12,25540.0,73.8582,73.9505,73.8305,73.932,25540.0
2019-04-18 12:30:00,80.12,80.16,80.1,80.12,20458.0,73.932,73.969,73.9136,73.932,20458.0
2019-04-18 12:40:00,80.11,80.17,80.1,80.15,17806.0,73.9228,73.9782,73.9136,73.9597,17806.0
2019-04-18 12:50:00,80.14,80.17,80.12,80.16,28233.0,73.9505,73.9782,73.932,73.969,28233.0
2019-04-18 13:00:00,80.16,80.16,80.09,80.1,15507.0,73.969,73.969,73.9044,73.9136,15507.0
2019-04-18 13:10:00,80.11,80.16,80.1,80.13,24411.0,73.9228,73.969,73.9136,73.9413,24411.0
2019-04-18 13:20:00,80.13,80.17,80.1,80.12,27010.0,73.9413,73.9782,73.9136,73.932,27010.0
2019-04-18 13:30:00,80.13,80.16,80.08,80.09,18852.0,73.9413,73.969,73.8951,73.9044,18852.0
2019-04-18 13:40:00,80.09,80.13,80.05,80.08,21504.0,73.9044,73.9413,73.8675,73.8951,21504.0
2019-04-18 13:50:00,80.08,80.11,80.07,80.07,26949.0,73.8951,73.9228,73.8859,73.8859,26949.0
2019-04-18 14:00:00,80.06,80.06,79.99,80.01,24710.0,73.8767,73.8767,73.8121,73.8305,24710.0
2019-04-18 14:10:00,80.0,80.13,79.99,80.1,37424.0,73.8213,73.9413,73.8121,73.9136,37424.0
2019-04-18 14:20:00,80.11,80.11,80.04,80.08,21894.0,73.9228,73.9228,73.8582,73.8951,21894.0
2019-04-18 14:30:00,80.08,80.1,80.03,80.04,22316.0,73.8951,73.9136,73.849,73.8582,22316.0
2019-04-18 14:40:00,80.04,80.11,80.03,80.11,30451.0,73.8582,73.9228,73.849,73.9228,30451.0
2019-04-18 14:50:00,80.11,80.11,80.06,80.06,29898.0,73.9228,73.9228,73.8767,73.8767,29898.0
2019-04-18 15:00:00,80.06,80.09,80.03,80.08,25623.0,73.8767,73.9044,73.849,73.8951,25623.0
2019-04-18 15:10:00,80.08,80.2,80.07,80.17,32152.0,73.8951,74.0059,73.8859,73.9782,32152.0
2019-04-18 15:20:00,80.17,80.2,80.04,80.04,49014.0,73.9782,74.0059,73.8582,73.8582,49014.0
2019-04-18 15:30:00,80.03,80.03,79.82,79.82,89743.0,73.849,73.849,73.6552,73.6552,89743.0
2019-04-18 15:40:00,79.82,79.88,79.82,79.87,93178.0,73.6552,73.7106,73.6552,73.7014,93178.0
2019-04-18 15:50:00,79.86,79.93,79.8,79.86,229829.0,73.6921,73.7567,73.6368,73.6921,229829.0
2019-04-22 09:30:00,79.61,79.96,79.52,79.96,37696.0,73.4614,73.7844,73.3784,73.7844,37696.0
2019-04-22 09:40:00,79.95,80.18,79.95,80.13,48901.0,73.7752,73.9874,73.7752,73.9413,48901.0
2019-04-22 09:50:00,80.13,80.27,80.08,80.09,34947.0,73.9413,74.0705,73.8951,73.9044,34947.0
2019-04-22 10:00:00,80.07,80.2,80.07,80.15,26148.0,73.8859,74.0059,73.8859,73.9597,26148.0
2019-04-22 10:10:00,80.14,80.15,79.94,79.94,21417.0,73.9505,73.9597,73.7659,73.7659,21417.0
2019-04-22 10:20:00,79.94,79.95,79.67,79.67,24447.0,73.7659,73.7752,73.5168,73.5168,24447.0
2019-04-22 10:30:00,79.68,79.92,79.68,79.88,36029.0,73.526,73.7475,73.526,73.7106,36029.0
2019-04-22 10:40:00,79.87,79.98,79.83,79.98,21883.0,73.7014,73.8029,73.6644,73.8029,21883.0
2019-04-22 10:50:00,79.97,79.98,79.9,79.96,25194.0,73.7936,73.8029,73.729,73.7844,25194.0
2019-04-22 11:00:00,79.95,79.95,79.82,79.84,20627.0,73.7752,73.7752,73.6552,73.6737,20627.0
2019-04-22 11:10:00,79.83,79.91,79.82,79.86,24723.0,73.6644,73.7383,73.6552,73.6921,24723.0
2019-04-22 11:20:00,79.86,79.91,79.85,79.89,14503.0,73.6921,73.7383,73.6829,73.7198,14503.0
2019-04-22 11:30:00,79.89,79.99,79.89,79.92,11094.0,73.7198,73.8121,73.7198,73.7475,11094.0
2019-04-22 11:40:00,79.9,79.95,79.87,79.87,13219.0,73.729,73.7752,73.7014,73.7014,13219.0
2019-04-22 11:50:00,79.88,80.01,79.88,80.01,20139.0,73.7106,73.8305,73.7106,73.8305,20139.0
2019-04-22 12:00:00,80.02,80.02,79.94,79.98,14560.0,73.8398,73.8398,73.7659,73.8029,14560.0
2019-04-22 12:10:00,79.98,80.0,79.92,79.98,15616.0,73.8029,73.8213,73.7475,73.8029,15616.0
2019-04-22 12:20:00,79.98,80.07,79.97,80.06,19354.0,73.8029,73.8859,73.7936,73.8767,19354.0
2019-04-22 12:30:00,80.06,80.07,80.03,80.03,12544.0,73.8767,73.8859,73.849,73.849,12544.0
2019-04-22 12:40:00,80.03,80.08,80.0,80.08,15831.0,73.849,73.8951,73.8213,73.8951,15831.0
2019-04-22 12:50:00,80.08,80.12,80.02,80.03,20420.0,73.8951,73.932,73.8398,73.849,20420.0
2019-04-22 13:00:00,80.03,80.05,79.95,79.95,15401.0,73.849,73.8675,73.7752,73.7752,15401.0
2019-04-22 13:10:00,79.96,80.05,79.96,80.04,14586.0,73.7844,73.8675,73.7844,73.8582,14586.0
2019-04-22 13:20:00,80.05,80.09,80.01,80.09,10768.0,73.8675,73.9044,73.8305,73.9044,10768.0
2019-04-22 13:30:00,80.07,80.1,80.06,80.08,7727.0,73.8859,73.9136,73.8767,73.8951,7727.0
2019-04-22 13:40:00,80.08,80.13,80.07,80.13,11497.0,73.8951,73.9413,73.8859,73.9413,11497.0
2019-04-22 13:50:00,80.14,80.16,80.11,80.16,11630.0,73.9505,73.969,73.9228,73.969,11630.0
2019-04-22 14:00:00,80.16,80.24,80.13,80.2,26898.0,73.969,74.0428,73.9413,74.0059,26898.0
2019-04-22 14:10:00,80.2,80.3,80.18,80.29,20961.0,74.0059,74.0981,73.9874,74.0889,20961.0
2019-04-22 14:20:00,80.29,80.31,80.27,80.29,22906.0,74.0889,74.1074,74.0705,74.0889,22906.0
2019-04-22 14:30:00,80.29,80.31,80.25,80.28,25353.0,74.0889,74.1074,74.052,74.0797,25353.0
2019-04-22 14:40:00,80.28,80.35,80.28,80.34,22698.0,74.0797,74.1443,74.0797,74.1351,22698.0
2019-04-22 14:50:00,80.33,80.38,80.32,80.38,30733.0,74.1258,74.172,74.1166,74.172,30733.0
2019-04-22 15:00:00,80.38,80.42,80.33,80.4,61086.0,74.172,74.2089,74.1258,74.1904,61086.0
2019-04-22 15:10:00,80.39,80.53,80.39,80.52,46321.0,74.1812,74.3104,74.1812,74.3012,46321.0
2019-04-22 15:20:00,80.51,80.51,80.45,80.45,43673.0,74.2919,74.2919,74.2366,74.2366,43673.0
2019-04-22 15:30:00,80.46,80.51,80.45,80.49,38228.0,74.2458,74.2919,74.2366,74.2735,38228.0
2019-04-22 15:40:00,80.49,80.57,80.48,80.54,83516.0,74.2735,74.3473,74.2642,74.3196,83516.0
2019-04-22 15:50:00,80.53,80.55,80.43,80.5,138572.0,74.3104,74.3288,74.2181,74.2827,138572.0
2019-04-23 09:30:00,80.66,80.71,80.5,80.59,121647.0,74.4303,74.4765,74.2827,74.3657,121647.0
2019-04-23 09:40:00,80.55,80.65,80.45,80.55,41597.0,74.3288,74.4211,74.2366,74.3288,41597.0
2019-04-23 09:50:00,80.56,80.77,80.56,80.76,60930.0,74.3381,74.5318,74.3381,74.5226,60930.0
2019-04-23 10:00:00,80.74,80.83,80.56,80.58,47530.0,74.5042,74.5872,74.3381,74.3565,47530.0
2019-04-23 10:10:00,80.58,80.59,80.32,80.35,51715.0,74.3565,74.3657,74.1166,74.1443,51715.0
2019-04-23 10:20:00,80.33,80.46,80.26,80.42,36876.0,74.1258,74.2458,74.0612,74.2089,36876.0
2019-04-23 10:30:00,80.43,80.43,80.18,80.19,42693.0,74.2181,74.2181,73.9874,73.9966,42693.0
2019-04-23 10:40:00,80.18,80.24,80.1,80.1,67779.0,73.9874,74.0428,73.9136,73.9136,67779.0
2019-04-23 10:50:00,80.09,80.11,79.99,80.1,48417.0,73.9044,73.9228,73.8121,73.9136,48417.0
2019-04-23 11:00:00,80.1,80.26,80.08,80.22,34304.0,73.9136,74.0612,73.8951,74.0243,34304.0
2019-04-23 11:10:00,80.22,80.4,80.22,80.38,34064.0,74.0243,74.1904,74.0243,74.172,34064.0
2019-04-23 11:20:00,80.37,80.37,80.25,80.35,40679.0,74.1627,74.1627,74.052,74.1443,40679.0
2019-04-23 11:30:00,80.34,80.57,80.32,80.56,40216.0,74.1351,74.3473,74.1166,74.3381,40216.0
2019-04-23 11:40:00,80.56,80.58,80.43,80.46,40518.0,74.3381,74.3565,74.2181,74.2458,40518.0
2019-04-23 11:50:00,80.46,80.53,80.46,80.49,47105.0,74.2458,74.3104,74.2458,74.2735,47105.0
2019-04-23 12:00:00,80.49,80.68,80.44,80.63,54231.0,74.2735,74.4488,74.2273,74.4027,54231.0
2019-04-23 12:10:00,80.62,80.63,80.53,80.56,26864.0,74.3934,74.4027,74.3104,74.3381,26864.0
2019-04-23 12:20:00,80.56,80.58,80.49,80.5,16559.0,74.3381,74.3565,74.2735,74.2827,16559.0
2019-04-23 12:30:00,80.51,80.54,80.48,80.52,17636.0,74.2919,74.3196,74.2642,74.3012,17636.0
2019-04-23 12:40:00,80.54,80.6,80.52,80.58,17580.0,74.3196,74.375,74.3012,74.3565,17580.0
2019-04-23 12:50:00,80.58,80.62,80.48,80.57,40465.0,74.3565,74.3934,74.2642,74.3473,40465.0
2019-04-23 13:00:00,80.57,80.63,80.54,80.58,11117.0,74.3473,74.4027,74.3196,74.3565,11117.0
2019-04-23 13:10:00,80.59,80.69,80.58,80.64,19216.0,74.3657,74.458,74.3565,74.4119,19216.0
2019-04-23 13:20:00,80.64,80.65,80.54,80.56,24386.0,74.4119,74.4211,74.3196,74.3381,24386.0
2019-04-23 13:30:00,80.55,80.66,80.54,80.6,11769.0,74.3288,74.4303,74.3196,74.375,11769.0
2019-04-23 13:40:00,80.61,80.67,80.59,80.65,15134.0,74.3842,74.4396,74.3657,74.4211,15134.0
2019-04-23 13:50:00,80.65,80.69,80.64,80.65,37113.0,74.4211,74.458,74.4119,74.4211,37113.0
2019-04-23 14:00:00,80.63,80.69,80.58,80.66,26452.0,74.4027,74.458,74.3565,74.4303,26452.0
2019-04-23 14:10:00,80.66,80.66,80.58,80.6,17881.0,74.4303,74.4303,74.3565,74.375,17881.0
2019-04-23 14:20:00,80.59,80.61,80.54,80.58,23308.0,74.3657,74.3842,74.3196,74.3565,23308.0
2019-04-23 14:30:00,80.58,80.67,80.57,80.62,35018.0,74.3565,74.4396,74.3473,74.3934,35018.0
2019-04-23 14:40:00,80.61,80.62,80.53,80.59,46505.0,74.3842,74.3934,74.3104,74.3657,46505.0
2019-04-23 14:50:00,80.59,80.67,80.58,80.59,37695.0,74.3657,74.4396,74.3565,74.3657,37695.0
2019-04-23 15:00:00,80.59,80.62,80.53,80.55,44874.0,74.3657,74.3934,74.3104,74.3288,44874.0
2019-04-23 15:10:00,80.55,80.58,80.53,80.55,44883.0,74.3288,74.3565,74.3104,74.3288,44883.0
2019-04-23 15:20:00,80.55,80.56,80.48,80.48,35485.0,74.3288,74.3381,74.2642,74.2642,35485.0
2019-04-23 15:30:00,80.49,80.52,80.46,80.49,55180.0,74.2735,74.3012,74.2458,74.2735,55180.0
2019-04-23 15:40:00,80.48,80.5,80.41,80.5,68148.0,74.2642,74.2827,74.1996,74.2827,68148.0
2019-04-23 15:50:00,80.5,80.59,80.42,80.52,234364.0,74.2827,74.3657,74.2089,74.3012,234364.0
2019-04-24 09:30:00,80.48,80.85,80.29,80.36,123623.0,74.2642,74.6057,74.0889,74.1535,123623.0
2019-04-24 09:40:00,80.38,80.54,80.26,80.42,60722.0,74.172,74.3196,74.0612,74.2089,60722.0
2019-04-24 09:50:00,80.42,80.42,80.19,80.41,36817.0,74.2089,74.2089,73.9966,74.1996,36817.0
2019-04-24 10:00:00,80.42,80.56,80.32,80.35,50556.0,74.2089,74.3381,74.1166,74.1443,50556.0
2019-04-24 10:10:00,80.36,80.56,80.36,80.55,23071.0,74.1535,74.3381,74.1535,74.3288,23071.0
2019-04-24 10:20:00,80.53,80.54,80.44,80.47,30127.0,74.3104,74.3196,74.2273,74.255,30127.0
2019-04-24 10:30:00,80.48,80.51,80.35,80.35,38979.0,74.2642,74.2919,74.1443,74.1443,38979.0
2019-04-24 10:40:00,80.36,80.42,80.23,80.23,35828.0,74.1535,74.2089,74.0336,74.0336,35828.0
2019-04-24 10:50:00,80.23,80.36,80.17,80.29,53780.0,74.0336,74.1535,73.9782,74.0889,53780.0
2019-04-24 11:00:00,80.3,80.51,80.28,80.4,31436.0,74.0981,74.2919,74.0797,74.1904,31436.0
2019-04-24 11:10:00,80.39,80.5,80.33,80.5,35470.0,74.1812,74.2827,74.1258,74.2827,35470.0
2019-04-24 11:20:00,80.5,80.55,80.48,80.49,16834.0,74.2827,74.3288,74.2642,74.2735,16834.0
2019-04-24 11:30:00,80.52,80.6,80.51,80.59,16794.0,74.3012,74.375,74.2919,74.3657,16794.0
2019-04-24 11:40:00,80.59,80.59,80.54,80.55,21752.0,74.3657,74.3657,74.3196,74.3288,21752.0
2019-04-24 11:50:00,80.55,80.56,80.45,80.47,26077.0,74.3288,74.3381,74.2366,74.255,26077.0
2019-04-24 12:00:00,80.48,80.5,80.42,80.48,22238.0,74.2642,74.2827,74.2089,74.2642,22238.0
2019-04-24 12:10:00,80.48,80.57,80.47,80.53,27683.0,74.2642,74.3473,74.255,74.3104,27683.0
2019-04-24 12:20:00,80.52,80.63,80.5,80.53,25827.0,74.3012,74.4027,74.2827,74.3104,25827.0
2019-04-24 12:30:00,80.52,80.62,80.52,80.54,25254.0,74.3012,74.3934,74.3012,74.3196,25254.0
2019-04-24 12:40:00,80.54,80.64,80.54,80.63,22802.0,74.3196,74.4119,74.3196,74.4027,22802.0
2019-04-24 12:50:00,80.63,80.7,80.62,80.63,18150.0,74.4027,74.4673,74.3934,74.4027,18150.0
2019-04-24 13:00:00,80.63,80.63,80.57,80.58,18182.0,74.4027,74.4027,74.3473,74.3565,18182.0
2019-04-24 13:10:00,80.57,80.57,80.36,80.38,44099.0,74.3473,74.3473,74.1535,74.172,44099.0
2019-04-24 13:20:00,80.38,80.52,80.37,80.4,160150.0,74.172,74.3012,74.1627,74.1904,160150.0
2019-04-24 13:30:00,80.4,80.45,80.39,80.42,47188.0,74.1904,74.2366,74.1812,74.2089,47188.0
2019-04-24 13:40:00,80.42,80.42,80.35,80.36,52877.0,74.2089,74.2089,74.1443,74.1535,52877.0
2019-04-24 13:50:00,80.35,80.38,80.32,80.33,41804.0,74.1443,74.172,74.1166,74.1258,41804.0
2019-04-24 14:00:00,80.34,80.41,80.33,80.34,32644.0,74.1351,74.1996,74.1258,74.1351,32644.0
2019-04-24 14:10:00,80.34,80.39,80.33,80.34,24480.0,74.1351,74.1812,74.1258,74.1351,24480.0
2019-04-24 14:20:00,80.34,80.39,80.34,80.38,18925.0,74.1351,74.1812,74.1351,74.172,18925.0
2019-04-24 14:30:00,80.38,80.47,80.37,80.42,27163.0,74.172,74.255,74.1627,74.2089,27163.0
2019-04-24 14:40:00,80.43,80.53,80.39,80.5,22406.0,74.2181,74.3104,74.1812,74.2827,22406.0
2019-04-24 14:50:00,80.5,80.57,80.5,80.57,30320.0,74.2827,74.3473,74.2827,74.3473,30320.0
2019-04-24 15:00:00,80.57,80.66,80.56,80.64,34033.0,74.3473,74.4303,74.3381,74.4119,34033.0
2019-04-24 15:10:00,80.65,80.79,80.64,80.78,28678.0,74.4211,74.5503,74.4119,74.5411,28678.0
2019-04-24 15:20:00,80.78,80.78,80.68,80.7,36197.0,74.5411,74.5411,74.4488,74.4673,36197.0
2019-04-24 15:30:00,80.71,80.75,80.7,80.72,43068.0,74.4765,74.5134,74.4673,74.4857,43068.0
2019-04-24 15:40:00,80.72,80.76,80.68,80.7,79669.0,74.4857,74.5226,74.4488,74.4673,79669.0
2019-04-24 15:50:00,80.69,80.7,80.45,80.49,237466.0,74.458,74.4673,74.2366,74.2735,237466.0
2019-04-25 09:30:00,80.28,80.52,80.28,80.42,30508.0,74.0797,74.3012,74.0797,74.2089,30508.0
2019-04-25 09:40:00,80.41,80.5,80.16,80.2,19288.0,74.1996,74.2827,73.969,74.0059,19288.0
2019-04-25 09:50:00,80.18,80.22,80.04,80.04,38316.0,73.9874,74.0243,73.8582,73.8582,38316.0
2019-04-25 10:00:00,80.04,80.26,80.01,80.23,43455.0,73.8582,74.0612,73.8305,74.0336,43455.0
2019-04-25 10:10:00,80.23,80.3,80.06,80.14,71059.0,74.0336,74.0981,73.8767,73.9505,71059.0
2019-04-25 10:20:00,80.17,80.34,80.14,80.21,50757.0,73.9782,74.1351,73.9505,74.0151,50757.0
2019-04-25 10:30:00,80.2,80.3,80.1,80.26,24635.0,74.0059,74.0981,73.9136,74.0612,24635.0
2019-04-25 10:40:00,80.26,80.32,80.23,80.28,21678.0,74.0612,74.1166,74.0336,74.0797,21678.0
2019-04-25 10:50:00,80.27,80.4,80.26,80.4,24459.0,74.0705,74.1904,74.0612,74.1904,24459.0
2019-04-25 11:00:00,80.43,80.51,80.4,80.48,27650.0,74.2181,74.2919,74.1904,74.2642,27650.0
2019-04-25 11:10:00,80.48,80.57,80.42,80.44,27902.0,74.2642,74.3473,74.2089,74.2273,27902.0
2019-04-25 11:20:00,80.42,80.62,80.42,80.56,23988.0,74.2089,74.3934,74.2089,74.3381,23988.0
2019-04-25 11:30:00,80.57,80.67,80.57,80.61,33617.0,74.3473,74.4396,74.3473,74.3842,33617.0
2019-04-25 11:40:00,80.61,80.7,80.61,80.66,12780.0,74.3842,74.4673,74.3842,74.4303,12780.0
2019-04-25 11:50:00,80.66,80.71,80.63,80.64,22016.0,74.4303,74.4765,74.4027,74.4119,22016.0
2019-04-25 12:00:00,80.64,80.71,80.56,80.71,21086.0,74.4119,74.4765,74.3381,74.4765,21086.0
2019-04-25 12:10:00,80.7,80.72,80.64,80.64,16225.0,74.4673,74.4857,74.4119,74.4119,16225.0
2019-04-25 12:20:00,80.65,80.72,80.64,80.67,17984.0,74.4211,74.4857,74.4119,74.4396,17984.0
2019-04-25 12:30:00,80.68,80.68,80.6,80.6,32164.0,74.4488,74.4488,74.375,74.375,32164.0
2019-04-25 12:40:00,80.6,80.67,80.6,80.66,20567.0,74.375,74.4396,74.375,74.4303,20567.0
2019-04-25 12:50:00,80.67,80.75,80.67,80.75,18378.0,74.4396,74.5134,74.4396,74.5134,18378.0
2019-04-25 13:00:00,80.75,80.75,80.69,80.7,18532.0,74.5134,74.5134,74.458,74.4673,18532.0
2019-04-25 13:10:00,80.7,80.8,80.68,80.77,24483.0,74.4673,74.5595,74.4488,74.5318,24483.0
2019-04-25 13:20:00,80.76,80.78,80.71,80.78,13090.0,74.5226,74.5411,74.4765,74.5411,13090.0
2019-04-25 13:30:00,80.78,80.78,80.75,80.78,7693.0,74.5411,74.5411,74.5134,74.5411,7693.0
2019-04-25 13:40:00,80.78,80.79,80.72,80.74,15884.0,74.5411,74.5503,74.4857,74.5042,15884.0
2019-04-25 13:50:00,80.73,80.74,80.68,80.73,12715.0,74.4949,74.5042,74.4488,74.4949,12715.0
2019-04-25 14:00:00,80.73,80.84,80.73,80.81,16118.0,74.4949,74.5964,74.4949,74.5688,16118.0
2019-04-25 14:10:00,80.81,80.82,80.75,80.79,8288.0,74.5688,74.578,74.5134,74.5503,8288.0
2019-04-25 14:20:00,80.81,80.88,80.8,80.87,12743.0,74.5688,74.6333,74.5595,74.6241,12743.0
2019-04-25 14:30:00,80.88,80.88,80.8,80.84,11469.0,74.6333,74.6333,74.5595,74.5964,11469.0
2019-04-25 14:40:00,80.84,80.86,80.81,80.84,9447.0,74.5964,74.6149,74.5688,74.5964,9447.0
2019-04-25 14:50:00,80.84,80.91,80.81,80.89,19882.0,74.5964,74.661,74.5688,74.6426,19882.0
2019-04-25 15:00:00,80.9,80.9,80.84,80.84,8938.0,74.6518,74.6518,74.5964,74.5964,8938.0
2019-04-25 15:10:00,80.84,80.89,80.82,80.87,16303.0,74.5964,74.6426,74.578,74.6241,16303.0
2019-04-25 15:20:00,80.88,80.96,80.88,80.95,27532.0,74.6333,74.7072,74.6333,74.6979,27532.0
2019-04-25 15:30:00,80.96,80.98,80.9,80.93,40323.0,74.7072,74.7256,74.6518,74.6795,40323.0
2019-04-25 15:40:00,80.94,81.01,80.93,80.95,48900.0,74.6887,74.7533,74.6795,74.6979,48900.0
2019-04-25 15:50:00,80.95,80.98,80.79,80.81,84844.0,74.6979,74.7256,74.5503,74.5688,84844.0
2019-04-26 09:30:00,81.18,81.19,80.99,81.02,32160.0,74.9102,74.9194,74.7349,74.7625,32160.0
2019-04-26 09:40:00,81.04,81.16,80.91,80.98,25439.0,74.781,74.8917,74.661,74.7256,25439.0
2019-04-26 09:50:00,80.98,81.05,80.71,80.76,27434.0,74.7256,74.7902,74.4765,74.5226,27434.0
2019-04-26 10:00:00,80.75,80.92,80.75,80.83,34051.0,74.5134,74.6703,74.5134,74.5872,34051.0
2019-04-26 10:10:00,80.83,81.02,80.82,80.99,43258.0,74.5872,74.7625,74.578,74.7349,43258.0
2019-04-26 10:20:00,80.98,81.1,80.95,80.97,46887.0,74.7256,74.8364,74.6979,74.7164,46887.0
2019-04-26 10:30:00,80.97,80.99,80.9,80.9,9631.0,74.7164,74.7349,74.6518,74.6518,9631.0
2019-04-26 10:40:00,80.9,80.95,80.87,80.87,21175.0,74.6518,74.6979,74.6241,74.6241,21175.0
2019-04-26 10:50:00,80.87,80.98,80.82,80.97,18972.0,74.6241,74.7256,74.578,74.7164,18972.0
2019-04-26 11:00:00,80.98,81.0,80.88,80.97,12628.0,74.7256,74.7441,74.6333,74.7164,12628.0
2019-04-26 11:10:00,80.97,81.02,80.94,81.0,12742.0,74.7164,74.7625,74.6887,74.7441,12742.0
2019-04-26 11:20:00,81.0,81.1,81.0,81.08,22035.0,74.7441,74.8364,74.7441,74.8179,22035.0
2019-04-26 11:30:00,81.08,81.13,81.03,81.05,23147.0,74.8179,74.864,74.7718,74.7902,23147.0
2019-04-26 11:40:00,81.06,81.18,81.05,81.15,10310.0,74.7994,74.9102,74.7902,74.8825,10310.0
2019-04-26 11:50:00,81.15,81.17,81.03,81.07,29017.0,74.8825,74.901,74.7718,74.8087,29017.0
2019-04-26 12:00:00,81.07,81.11,81.01,81.04,17938.0,74.8087,74.8456,74.7533,74.781,17938.0
2019-04-26 12:10:00,81.04,81.09,80.99,81.05,43363.0,74.781,74.8271,74.7349,74.7902,43363.0
2019-04-26 12:20:00,81.06,81.06,80.99,81.0,22178.0,74.7994,74.7994,74.7349,74.7441,22178.0
2019-04-26 12:30:00,81.0,81.07,81.0,81.03,39546.0,74.7441,74.8087,74.7441,74.7718,39546.0
2019-04-26 12:40:00,81.03,81.03,80.96,81.03,9393.0,74.7718,74.7718,74.7072,74.7718,9393.0
2019-04-26 12:50:00,81.03,81.15,81.03,81.15,15174.0,74.7718,74.8825,74.7718,74.8825,15174.0
2019-04-26 13:00:00,81.15,81.15,81.03,81.05,10925.0,74.8825,74.8825,74.7718,74.7902,10925.0
2019-04-26 13:10:00,81.05,81.1,81.01,81.04,14306.0,74.7902,74.8364,74.7533,74.781,14306.0
2019-04-26 13:20:00,81.06,81.1,81.05,81.06,11648.0,74.7994,74.8364,74.7902,74.7994,11648.0
2019-04-26 13:30:00,81.06,81.08,81.0,81.03,16589.0,74.7994,74.8179,74.7441,74.7718,16589.0
2019-04-26 13:40:00,81.03,81.03,80.98,81.01,10938.0,74.7718,74.7718,74.7256,74.7533,10938.0
2019-04-26 13:50:00,81.02,81.05,80.98,81.02,21888.0,74.7625,74.7902,74.7256,74.7625,21888.0
2019-04-26 14:00:00,81.03,81.03,80.89,80.95,17876.0,74.7718,74.7718,74.6426,74.6979,17876.0
2019-04-26 14:10:00,80.94,80.96,80.91,80.92,13736.0,74.6887,74.7072,74.661,74.6703,13736.0
2019-04-26 14:20:00,80.93,80.93,80.88,80.91,17686.0,74.6795,74.6795,74.6333,74.661,17686.0
2019-04-26 14:30:00,80.9,80.93,80.84,80.91,14595.0,74.6518,74.6795,74.5964,74.661,14595.0
2019-04-26 14:40:00,80.91,80.94,80.86,80.92,15015.0,74.661,74.6887,74.6149,74.6703,15015.0
2019-04-26 14:50:00,80.93,80.93,80.89,80.93,13868.0,74.6795,74.6795,74.6426,74.6795,13868.0
2019-04-26 15:00:00,80.96,81.06,80.94,81.04,21837.0,74.7072,74.7994,74.6887,74.781,21837.0
2019-04-26 15:10:00,81.05,81.06,80.99,81.04,17320.0,74.7902,74.7994,74.7349,74.781,17320.0
2019-04-26 15:20:00,81.05,81.08,81.01,81.05,14408.0,74.7902,74.8179,74.7533,74.7902,14408.0
2019-04-26 15:30:00,81.05,81.07,81.01,81.07,39159.0,74.7902,74.8087,74.7533,74.8087,39159.0
2019-04-26 15:40:00,81.07,81.07,81.01,81.04,45176.0,74.8087,74.8087,74.7533,74.781,45176.0
2019-04-26 15:50:00,81.03,81.2,81.02,81.16,141002.0,74.7718,74.9286,74.7625,74.8917,141002.0
2019-04-29 09:30:00,81.18,81.61,81.09,81.35,47785.0,74.9102,75.307,74.8271,75.067,47785.0
2019-04-29 09:40:00,81.38,81.68,81.3,81.64,52848.0,75.0947,75.3716,75.0209,75.3347,52848.0
2019-04-29 09:50:00,81.61,81.65,81.38,81.61,33408.0,75.307,75.3439,75.0947,75.307,33408.0
2019-04-29 10:00:00,81.6,81.63,81.47,81.53,47865.0,75.2977,75.3254,75.1778,75.2331,47865.0
2019-04-29 10:10:00,81.53,81.61,81.49,81.54,39745.0,75.2331,75.307,75.1962,75.2424,39745.0
2019-04-29 10:20:00,81.53,81.55,81.41,81.49,33151.0,75.2331,75.2516,75.1224,75.1962,33151.0
2019-04-29 10:30:00,81.51,81.69,81.49,81.67,35622.0,75.2147,75.3808,75.1962,75.3623,35622.0
2019-04-29 10:40:00,81.67,81.88,81.65,81.83,61395.0,75.3623,75.5561,75.3439,75.51,61395.0
2019-04-29 10:50:00,81.83,81.87,81.64,81.64,29544.0,75.51,75.5469,75.3347,75.3347,29544.0
2019-04-29 11:00:00,81.64,81.69,81.54,81.56,23199.0,75.3347,75.3808,75.2424,75.2608,23199.0
2019-04-29 11:10:00,81.57,81.61,81.46,81.5,13846.0,75.2701,75.307,75.1686,75.2055,13846.0
2019-04-29 11:20:00,81.49,81.54,81.48,81.49,24417.0,75.1962,75.2424,75.187,75.1962,24417.0
2019-04-29 11:30:00,81.48,81.53,81.42,81.42,16487.0,75.187,75.2331,75.1316,75.1316,16487.0
2019-04-29 11:40:00,81.42,81.42,81.34,81.36,20758.0,75.1316,75.1316,75.0578,75.0763,20758.0
2019-04-29 11:50:00,81.36,81.55,81.36,81.52,23426.0,75.0763,75.2516,75.0763,75.2239,23426.0
2019-04-29 12:00:00,81.52,81.64,81.51,81.55,24850.0,75.2239,75.3347,75.2147,75.2516,24850.0
2019-04-29 12:10:00,81.55,81.58,81.5,81.55,13399.0,75.2516,75.2793,75.2055,75.2516,13399.0
2019-04-29 12:20:00,81.55,81.63,81.51,81.63,11322.0,75.2516,75.3254,75.2147,75.3254,11322.0
2019-04-29 12:30:00,81.64,81.64,81.56,81.58,8315.0,75.3347,75.3347,75.2608,75.2793,8315.0
2019-04-29 12:40:00,81.58,81.62,81.52,81.6,17082.0,75.2793,75.3162,75.2239,75.2977,17082.0
2019-04-29 12:50:00,81.62,81.69,81.6,81.67,15674.0,75.3162,75.3808,75.2977,75.3623,15674.0
2019-04-29 13:00:00,81.67,81.83,81.67,81.81,18775.0,75.3623,75.51,75.3623,75.4915,18775.0
2019-04-29 13:10:00,81.82,81.84,81.77,81.84,24476.0,75.5008,75.5192,75.4546,75.5192,24476.0
2019-04-29 13:20:00,81.84,81.9,81.77,81.79,28348.0,75.5192,75.5746,75.4546,75.4731,28348.0
2019-04-29 13:30:00,81.79,81.81,81.77,81.79,15464.0,75.4731,75.4915,75.4546,75.4731,15464.0
2019-04-29 13:40:00,81.79,81.83,81.71,81.75,22917.0,75.4731,75.51,75.3992,75.4362,22917.0
2019-04-29 13:50:00,81.76,81.81,81.72,81.78,16478.0,75.4454,75.4915,75.4085,75.4638,16478.0
2019-04-29 14:00:00,81.8,81.84,81.75,81.83,35031.0,75.4823,75.5192,75.4362,75.51,35031.0
2019-04-29 14:10:00,81.82,81.84,81.79,81.82,14798.0,75.5008,75.5192,75.4731,75.5008,14798.0
2019-04-29 14:20:00,81.82,81.83,81.79,81.8,31639.0,75.5008,75.51,75.4731,75.4823,31639.0
2019-04-29 14:30:00,81.79,81.84,81.77,81.8,27721.0,75.4731,75.5192,75.4546,75.4823,27721.0
2019-04-29 14:40:00,81.8,81.82,81.76,81.81,27757.0,75.4823,75.5008,75.4454,75.4915,27757.0
2019-04-29 14:50:00,81.81,81.86,81.76,81.78,24696.0,75.4915,75.5377,75.4454,75.4638,24696.0
2019-04-29 15:00:00,81.79,81.92,81.78,81.87,30669.0,75.4731,75.593,75.4638,75.5469,30669.0
2019-04-29 15:10:00,81.87,81.94,81.83,81.9,29311.0,75.5469,75.6115,75.51,75.5746,29311.0
2019-04-29 15:20:00,81.9,81.93,81.88,81.91,25265.0,75.5746,75.6023,75.5561,75.5838,25265.0
2019-04-29 15:30:00,81.91,81.94,81.84,81.92,52076.0,75.5838,75.6115,75.5192,75.593,52076.0
2019-04-29 15:40:00,81.93,81.93,81.82,81.84,85365.0,75.6023,75.6023,75.5008,75.5192,85365.0
2019-04-29 15:50:00,81.85,81.87,81.69,81.69,180487.0,75.5284,75.5469,75.3808,75.3808,180487.0
2019-04-30 09:30:00,81.65,81.99,81.65,81.89,40455.0,75.3439,75.6576,75.3439,75.5653,40455.0
2019-04-30 09:40:00,81.87,81.91,81.62,81.72,23138.0,75.5469,75.5838,75.3162,75.4085,23138.0
2019-04-30 09:50:00,81.73,81.78,81.5,81.62,38001.0,75.4177,75.4638,75.2055,75.3162,38001.0
2019-04-30 10:00:00,81.64,81.84,81.57,81.81,28331.0,75.3347,75.5192,75.2701,75.4915,28331.0
2019-04-30 10:10:00,81.82,81.84,81.76,81.8,27102.0,75.5008,75.5192,75.4454,75.4823,27102.0
2019-04-30 10:20:00,81.8,81.81,81.6,81.71,86801.0,75.4823,75.4915,75.2977,75.3992,86801.0
2019-04-30 10:30:00,81.73,81.83,81.69,81.75,73885.0,75.4177,75.51,75.3808,75.4362,73885.0
2019-04-30 10:40:00,81.75,81.81,81.73,81.78,40686.0,75.4362,75.4915,75.4177,75.4638,40686.0
2019-04-30 10:50:00,81.77,81.8,81.74,81.74,28075.0,75.4546,75.4823,75.4269,75.4269,28075.0
2019-04-30 11:00:00,81.74,81.74,81.51,81.57,67727.0,75.4269,75.4269,75.2147,75.2701,67727.0
2019-04-30 11:10:00,81.58,81.61,81.49,81.58,51054.0,75.2793,75.307,75.1962,75.2793,51054.0
2019-04-30 11:20:00,81.59,81.63,81.4,81.4,58767.0,75.2885,75.3254,75.1132,75.1132,58767.0
2019-04-30 11:30:00,81.4,81.49,81.36,81.43,35341.0,75.1132,75.1962,75.0763,75.1409,35341.0
2019-04-30 11:40:00,81.44,81.44,81.32,81.38,40258.0,75.1501,75.1501,75.0394,75.0947,40258.0
2019-04-30 11:50:00,81.38,81.58,81.34,81.56,53010.0,75.0947,75.2793,75.0578,75.2608,53010.0
2019-04-30 12:00:00,81.56,81.67,81.56,81.65,37845.0,75.2608,75.3623,75.2608,75.3439,37845.0
2019-04-30 12:10:00,81.64,81.64,81.56,81.61,18743.0,75.3347,75.3347,75.2608,75.307,18743.0
2019-04-30 12:20:00,81.61,81.61,81.55,81.57,15911.0,75.307,75.307,75.2516,75.2701,15911.0
2019-04-30 12:30:00,81.57,81.61,81.56,81.57,13234.0,75.2701,75.307,75.2608,75.2701,13234.0
2019-04-30 12:40:00,81.56,81.58,81.49,81.5,13330.0,75.2608,75.2793,75.1962,75.2055,13330.0
2019-04-30 12:50:00,81.51,81.54,81.42,81.42,19851.0,75.2147,75.2424,75.1316,75.1316,19851.0
2019-04-30 13:00:00,81.42,81.51,81.42,81.5,32573.0,75.1316,75.2147,75.1316,75.2055,32573.0
2019-04-30 13:10:00,81.51,81.51,81.43,81.45,24816.0,75.2147,75.2147,75.1409,75.1593,24816.0
2019-04-30 13:20:00,81.45,81.46,81.41,81.46,19039.0,75.1593,75.1686,75.1224,75.1686,19039.0
2019-04-30 13:30:00,81.45,81.51,81.44,81.45,36147.0,75.1593,75.2147,75.1501,75.1593,36147.0
2019-04-30 13:40:00,81.45,81.51,81.42,81.45,53714.0,75.1593,75.2147,75.1316,75.1593,53714.0
2019-04-30 13:50:00,81.45,81.49,81.43,81.47,19311.0,75.1593,75.1962,75.1409,75.1778,19311.0
2019-04-30 14:00:00,81.48,81.49,81.35,81.36,280459.0,75.187,75.1962,75.067,75.0763,280459.0
2019-04-30 14:10:00,81.36,81.51,81.35,81.46,29080.0,75.0763,75.2147,75.067,75.1686,29080.0
2019-04-30 14:20:00,81.47,81.49,81.42,81.45,13830.0,75.1778,75.1962,75.1316,75.1593,13830.0
2019-04-30 14:30:00,81.45,81.45,81.36,81.44,26873.0,75.1593,75.1593,75.0763,75.1501,26873.0
2019-04-30 14:40:00,81.44,81.51,81.43,81.48,22750.0,75.1501,75.2147,75.1409,75.187,22750.0
2019-04-30 14:50:00,81.47,81.48,81.4,81.41,20883.0,75.1778,75.187,75.1132,75.1224,20883.0
2019-04-30 15:00:00,81.41,81.58,81.4,81.56,24998.0,75.1224,75.2793,75.1132,75.2608,24998.0
2019-04-30 15:10:00,81.56,81.57,81.41,81.44,43982.0,75.2608,75.2701,75.1224,75.1501,43982.0
2019-04-30 15:20:00,81.45,81.49,81.4,81.41,38994.0,75.1593,75.1962,75.1132,75.1224,38994.0
2019-04-30 15:30:00,81.41,81.44,81.37,81.4,43777.0,75.1224,75.1501,75.0855,75.1132,43777.0
2019-04-30 15:40:00,81.4,81.44,81.36,81.36,83849.0,75.1132,75.1501,75.0763,75.0763,83849.0
2019-04-30 15:50:00,81.36,81.41,81.3,81.32,606133.0,75.0763,75.1224,75.0209,75.0394,606133.0
2019-05-01 09:30:00,81.24,81.46,81.12,81.43,57622.0,74.9655,75.1686,74.8548,75.1409,57622.0
2019-05-01 09:40:00,81.42,81.43,81.2,81.24,52136.0,75.1316,75.1409,74.9286,74.9655,52136.0
2019-05-01 09:50:00,81.28,81.33,81.14,81.28,108396.0,75.0025,75.0486,74.8733,75.0025,108396.0
2019-05-01 10:00:00,81.27,81.42,81.19,81.42,65771.0,74.9932,75.1316,74.9194,75.1316,65771.0
2019-05-01 10:10:00,81.42,81.6,81.39,81.53,83634.0,75.1316,75.2977,75.104,75.2331,83634.0
2019-05-01 10:20:00,81.52,81.53,81.31,81.39,64784.0,75.2239,75.2331,75.0301,75.104,64784.0
2019-05-01 10:30:00,81.38,81.43,81.31,81.36,70091.0,75.0947,75.1409,75.0301,75.0763,70091.0
2019-05-01 10:40:00,81.36,81.44,81.3,81.42,37659.0,75.0763,75.1501,75.0209,75.1316,37659.0
2019-05-01 10:50:00,81.42,81.47,81.39,81.45,38145.0,75.1316,75.1778,75.104,75.1593,38145.0
2019-05-01 11:00:00,81.46,81.46,81.36,81.39,40556.0,75.1686,75.1686,75.0763,75.104,40556.0
2019-05-01 11:10:00,81.38,81.4,81.24,81.27,37684.0,75.0947,75.1132,74.9655,74.9932,37684.0
2019-05-01 11:20:00,81.27,81.32,81.2,81.22,29279.0,74.9932,75.0394,74.9286,74.9471,29279.0
2019-05-01 11:30:00,81.21,81.3,81.19,81.22,49868.0,74.9379,75.0209,74.9194,74.9471,49868.0
2019-05-01 11:40:00,81.22,81.29,81.19,81.2,34443.0,74.9471,75.0117,74.9194,74.9286,34443.0
2019-05-01 11:50:00,81.19,81.21,81.07,81.07,56818.0,74.9194,74.9379,74.8087,74.8087,56818.0
2019-05-01 12:00:00,81.07,81.09,81.01,81.02,41407.0,74.8087,74.8271,74.7533,74.7625,41407.0
2019-05-01 12:10:00,81.02,81.06,80.97,80.97,47212.0,74.7625,74.7994,74.7164,74.7164,47212.0
2019-05-01 12:20:00,80.96,81.02,80.93,81.02,34405.0,74.7072,74.7625,74.6795,74.7625,34405.0
2019-05-01 12:30:00,81.01,81.15,80.89,81.1,132629.0,74.7533,74.8825,74.6426,74.8364,132629.0
2019-05-01 12:40:00,81.1,81.12,81.02,81.03,29464.0,74.8364,74.8548,74.7625,74.7718,29464.0
2019-05-01 12:50:00,81.03,81.27,81.0,81.18,97440.0,74.7718,74.9932,74.7441,74.9102,97440.0
2019-05-01 13:00:00,81.19,81.23,81.15,81.2,42769.0,74.9194,74.9563,74.8825,74.9286,42769.0
2019-05-01 13:10:00,81.2,81.2,81.1,81.1,48349.0,74.9286,74.9286,74.8364,74.8364,48349.0
2019-05-01 13:20:00,81.11,81.3,81.1,81.29,29636.0,74.8456,75.0209,74.8364,75.0117,29636.0
2019-05-01 13:30:00,81.28,81.29,81.11,81.17,49382.0,75.0025,75.0117,74.8456,74.901,49382.0
2019-05-01 13:40:00,81.16,81.16,81.08,81.12,39896.0,74.8917,74.8917,74.8179,74.8548,39896.0
2019-05-01 13:50:00,81.11,81.17,81.07,81.12,67752.0,74.8456,74.901,74.8087,74.8548,67752.0
2019-05-01 14:00:00,81.13,81.17,81.05,81.08,53921.0,74.864,74.901,74.7902,74.8179,53921.0
2019-05-01 14:10:00,81.09,81.17,81.05,81.17,105080.0,74.8271,74.901,74.7902,74.901,105080.0
2019-05-01 14:20:00,81.16,81.2,81.12,81.17,92029.0,74.8917,74.9286,74.8548,74.901,92029.0
2019-05-01 14:30:00,81.17,81.26,81.11,81.11,95419.0,74.901,74.984,74.8456,74.8456,95419.0
2019-05-01 14:40:00,81.1,81.23,81.08,81.2,64900.0,74.8364,74.9563,74.8179,74.9286,64900.0
2019-05-01 14:50:00,81.2,81.34,81.15,81.23,178883.0,74.9286,75.0578,74.8825,74.9563,178883.0
2019-05-01 15:00:00,81.22,81.29,81.17,81.22,85676.0,74.9471,75.0117,74.901,74.9471,85676.0
2019-05-01 15:10:00,81.22,81.34,81.2,81.34,72228.0,74.9471,75.0578,74.9286,75.0578,72228.0
2019-05-01 15:20:00,81.34,81.35,81.22,81.28,90259.0,75.0578,75.067,74.9471,75.0025,90259.0
2019-05-01 15:30:00,81.27,81.28,81.1,81.1,88635.0,74.9932,75.0025,74.8364,74.8364,88635.0
2019-05-01 15:40:00,81.1,81.15,80.95,80.95,221561.0,74.8364,74.8825,74.6979,74.6979,221561.0
2019-05-01 15:50:00,80.95,80.98,80.67,80.68,412691.0,74.6979,74.7256,74.4396,74.4488,412691.0
2019-05-02 09:30:00,80.75,81.2,79.53,80.81,93265.0,74.5134,74.9286,73.3876,74.5688,93265.0
2019-05-02 09:40:00,80.88,81.11,80.53,80.93,67559.0,74.6333,74.8456,74.3104,74.6795,67559.0
2019-05-02 09:50:00,80.92,81.34,80.91,81.21,87276.0,74.6703,75.0578,74.661,74.9379,87276.0
2019-05-02 10:00:00,81.21,81.42,80.8,81.05,57320.0,74.9379,75.1316,74.5595,74.7902,57320.0
2019-05-02 10:10:00,81.04,81.19,80.82,80.94,59830.0,74.781,74.9194,74.578,74.6887,59830.0
2019-05-02 10:20:00,80.96,81.02,80.62,80.8,25842.0,74.7072,74.7625,74.3934,74.5595,25842.0
2019-05-02 10:30:00,80.8,80.87,80.49,80.52,57117.0,74.5595,74.6241,74.2735,74.3012,57117.0
2019-05-02 10:40:00,80.51,80.6,80.32,80.5,56070.0,74.2919,74.375,74.1166,74.2827,56070.0
2019-05-02 10:50:00,80.5,80.55,80.29,80.3,35072.0,74.2827,74.3288,74.0889,74.0981,35072.0
2019-05-02 11:00:00,80.29,80.35,80.2,80.32,37813.0,74.0889,74.1443,74.0059,74.1166,37813.0
2019-05-02 11:10:00,80.31,80.39,80.17,80.34,30254.0,74.1074,74.1812,73.9782,74.1351,30254.0
2019-05-02 11:20:00,80.33,80.37,80.11,80.28,29839.0,74.1258,74.1627,73.9228,74.0797,29839.0
2019-05-02 11:30:00,80.27,80.39,80.17,80.2,28354.0,74.0705,74.1812,73.9782,74.0059,28354.0
2019-05-02 11:40:00,80.19,80.33,80.01,80.1,22192.0,73.9966,74.1258,73.8305,73.9136,22192.0
2019-05-02 11:50:00,80.1,80.3,79.98,80.25,34080.0,73.9136,74.0981,73.8029,74.052,34080.0
2019-05-02 12:00:00,80.28,80.39,80.2,80.39,31308.0,74.0797,74.1812,74.0059,74.1812,31308.0
2019-05-02 12:10:00,80.39,80.46,80.34,80.38,27194.0,74.1812,74.2458,74.1351,74.172,27194.0
2019-05-02 12:20:00,80.35,80.48,80.26,80.44,28762.0,74.1443,74.2642,74.0612,74.2273,28762.0
2019-05-02 12:30:00,80.42,80.43,80.28,80.38,28114.0,74.2089,74.2181,74.0797,74.172,28114.0
2019-05-02 12:40:00,80.4,80.49,80.38,80.48,23222.0,74.1904,74.2735,74.172,74.2642,23222.0
2019-05-02 12:50:00,80.48,80.62,80.45,80.47,29780.0,74.2642,74.3934,74.2366,74.255,29780.0
2019-05-02 13:00:00,80.45,80.51,80.3,80.51,34280.0,74.2366,74.2919,74.0981,74.2919,34280.0
2019-05-02 13:10:00,80.51,80.53,80.44,80.47,29007.0,74.2919,74.3104,74.2273,74.255,29007.0
2019-05-02 13:20:00,80.49,80.63,80.47,80.53,25198.0,74.2735,74.4027,74.255,74.3104,25198.0
2019-05-02 13:30:00,80.53,80.58,80.39,80.57,25920.0,74.3104,74.3565,74.1812,74.3473,25920.0
2019-05-02 13:40:00,80.55,80.55,80.29,80.29,27914.0,74.3288,74.3288,74.0889,74.0889,27914.0
2019-05-02 13:50:00,80.3,80.51,80.28,80.46,22166.0,74.0981,74.2919,74.0797,74.2458,22166.0
2019-05-02 14:00:00,80.44,80.44,80.3,80.36,15770.0,74.2273,74.2273,74.0981,74.1535,15770.0
2019-05-02 14:10:00,80.35,80.42,80.27,80.29,25388.0,74.1443,74.2089,74.0705,74.0889,25388.0
2019-05-02 14:20:00,80.3,80.32,80.17,80.22,29280.0,74.0981,74.1166,73.9782,74.0243,29280.0
2019-05-02 14:30:00,80.21,80.28,80.16,80.21,33810.0,74.0151,74.0797,73.969,74.0151,33810.0
2019-05-02 14:40:00,80.23,80.25,80.04,80.08,32385.0,74.0336,74.052,73.8582,73.8951,32385.0
2019-05-02 14:50:00,80.06,80.18,80.01,80.08,38340.0,73.8767,73.9874,73.8305,73.8951,38340.0
2019-05-02 15:00:00,80.08,80.11,80.03,80.06,36243.0,73.8951,73.9228,73.849,73.8767,36243.0
2019-05-02 15:10:00,80.07,80.16,80.06,80.09,37916.0,73.8859,73.969,73.8767,73.9044,37916.0
2019-05-02 15:20:00,80.09,80.2,80.05,80.16,44412.0,73.9044,74.0059,73.8675,73.969,44412.0
2019-05-02 15:30:00,80.16,80.22,80.05,80.07,65590.0,73.969,74.0243,73.8675,73.8859,65590.0
2019-05-02 15:40:00,80.06,80.06,79.95,80.0,92288.0,73.8767,73.8767,73.7752,73.8213,92288.0
2019-05-02 15:50:00,80.0,80.04,79.73,79.76,513001.0,73.8213,73.8582,73.5722,73.5999,513001.0
2019-05-03 09:30:00,79.9,80.19,79.83,80.11,60032.0,73.729,73.9966,73.6644,73.9228,60032.0
2019-05-03 09:40:00,80.11,80.27,79.91,80.0,111173.0,73.9228,74.0705,73.7383,73.8213,111173.0
2019-05-03 09:50:00,80.0,80.14,79.93,80.12,50052.0,73.8213,73.9505,73.7567,73.932,50052.0
2019-05-03 10:00:00,80.1,80.26,80.04,80.09,44265.0,73.9136,74.0612,73.8582,73.9044,44265.0
2019-05-03 10:10:00,80.09,80.2,80.05,80.09,32419.0,73.9044,74.0059,73.8675,73.9044,32419.0
2019-05-03 10:20:00,80.07,80.1,80.01,80.09,34928.0,73.8859,73.9136,73.8305,73.9044,34928.0
2019-05-03 10:30:00,80.09,80.31,80.03,80.31,42627.0,73.9044,74.1074,73.849,74.1074,42627.0
2019-05-03 10:40:00,80.29,80.43,80.27,80.42,27522.0,74.0889,74.2181,74.0705,74.2089,27522.0
2019-05-03 10:50:00,80.43,80.47,80.38,80.43,24139.0,74.2181,74.255,74.172,74.2181,24139.0
2019-05-03 11:00:00,80.44,80.44,80.31,80.33,23571.0,74.2273,74.2273,74.1074,74.1258,23571.0
2019-05-03 11:10:00,80.34,80.34,80.19,80.19,36274.0,74.1351,74.1351,73.9966,73.9966,36274.0
2019-05-03 11:20:00,80.18,80.19,79.96,79.98,16481.0,73.9874,73.9966,73.7844,73.8029,16481.0
2019-05-03 11:30:00,79.97,80.03,79.91,80.0,18428.0,73.7936,73.849,73.7383,73.8213,18428.0
2019-05-03 11:40:00,80.0,80.06,79.91,79.95,19775.0,73.8213,73.8767,73.7383,73.7752,19775.0
2019-05-03 11:50:00,79.97,80.0,79.92,79.93,18305.0,73.7936,73.8213,73.7475,73.7567,18305.0
2019-05-03 12:00:00,79.94,79.99,79.91,79.98,18288.0,73.7659,73.8121,73.7383,73.8029,18288.0
2019-05-03 12:10:00,79.98,80.02,79.89,79.92,21259.0,73.8029,73.8398,73.7198,73.7475,21259.0
2019-05-03 12:20:00,79.92,79.94,79.9,79.92,17575.0,73.7475,73.7659,73.729,73.7475,17575.0
2019-05-03 12:30:00,79.91,79.93,79.83,79.84,23814.0,73.7383,73.7567,73.6644,73.6737,23814.0
2019-05-03 12:40:00,79.84,79.91,79.82,79.88,21269.0,73.6737,73.7383,73.6552,73.7106,21269.0
2019-05-03 12:50:00,79.88,79.91,79.83,79.83,18943.0,73.7106,73.7383,73.6644,73.6644,18943.0
2019-05-03 13:00:00,79.84,79.84,79.76,79.77,17121.0,73.6737,73.6737,73.5999,73.6091,17121.0
2019-05-03 13:10:00,79.76,79.82,79.76,79.79,20354.0,73.5999,73.6552,73.5999,73.6275,20354.0
2019-05-03 13:20:00,79.79,79.85,79.69,79.7,22923.0,73.6275,73.6829,73.5353,73.5445,22923.0
2019-05-03 13:30:00,79.69,79.72,79.67,79.7,14382.0,73.5353,73.5629,73.5168,73.5445,14382.0
2019-05-03 13:40:00,79.69,79.7,79.62,79.64,36652.0,73.5353,73.5445,73.4707,73.4891,36652.0
2019-05-03 13:50:00,79.64,79.64,79.5,79.56,24722.0,73.4891,73.4891,73.3599,73.4153,24722.0
2019-05-03 14:00:00,79.56,79.7,79.54,79.69,70450.0,73.4153,73.5445,73.3968,73.5353,70450.0
2019-05-03 14:10:00,79.69,79.86,79.69,79.86,38062.0,73.5353,73.6921,73.5353,73.6921,38062.0
2019-05-03 14:20:00,79.87,79.92,79.84,79.84,42272.0,73.7014,73.7475,73.6737,73.6737,42272.0
2019-05-03 14:30:00,79.84,79.98,79.84,79.98,32319.0,73.6737,73.8029,73.6737,73.8029,32319.0
2019-05-03 14:40:00,79.98,80.07,79.94,80.01,44179.0,73.8029,73.8859,73.7659,73.8305,44179.0
2019-05-03 14:50:00,80.02,80.03,79.93,79.94,33487.0,73.8398,73.849,73.7567,73.7659,33487.0
2019-05-03 15:00:00,79.94,79.98,79.92,79.98,39467.0,73.7659,73.8029,73.7475,73.8029,39467.0
2019-05-03 15:10:00,79.97,79.97,79.88,79.89,84983.0,73.7936,73.7936,73.7106,73.7198,84983.0
2019-05-03 15:20:00,79.89,79.95,79.87,79.93,90947.0,73.7198,73.7752,73.7014,73.7567,90947.0
2019-05-03 15:30:00,79.91,79.92,79.73,79.73,79569.0,73.7383,73.7475,73.5722,73.5722,79569.0
2019-05-03 15:40:00,79.73,79.82,79.68,79.75,136057.0,73.5722,73.6552,73.526,73.5906,136057.0
2019-05-03 15:50:00,79.75,79.77,79.67,79.68,425352.0,73.5906,73.6091,73.5168,73.526,425352.0
2019-05-06 09:30:00,78.93,79.84,78.87,79.84,76992.0,72.834,73.6737,72.7786,73.6737,76992.0
2019-05-06 09:40:00,79.85,79.92,79.68,79.84,83217.0,73.6829,73.7475,73.526,73.6737,83217.0
2019-05-06 09:50:00,79.82,80.13,79.78,80.05,55270.0,73.6552,73.9413,73.6183,73.8675,55270.0
2019-05-06 10:00:00,80.05,80.23,79.99,80.22,61967.0,73.8675,74.0336,73.8121,74.0243,61967.0
2019-05-06 10:10:00,80.21,80.22,80.04,80.17,55065.0,74.0151,74.0243,73.8582,73.9782,55065.0
2019-05-06 10:20:00,80.19,80.19,79.89,79.99,36636.0,73.9966,73.9966,73.7198,73.8121,36636.0
2019-05-06 10:30:00,80.0,80.0,79.86,79.96,48064.0,73.8213,73.8213,73.6921,73.7844,48064.0
2019-05-06 10:40:00,79.98,80.09,79.96,80.03,22301.0,73.8029,73.9044,73.7844,73.849,22301.0
2019-05-06 10:50:00,80.02,80.15,80.01,80.14,59804.0,73.8398,73.9597,73.8305,73.9505,59804.0
2019-05-06 11:00:00,80.13,80.22,80.09,80.22,25096.0,73.9413,74.0243,73.9044,74.0243,25096.0
2019-05-06 11:10:00,80.21,80.21,80.1,80.19,36330.0,74.0151,74.0151,73.9136,73.9966,36330.0
2019-05-06 11:20:00,80.17,80.37,80.17,80.35,38529.0,73.9782,74.1627,73.9782,74.1443,38529.0
2019-05-06 11:30:00,80.37,80.39,80.23,80.38,71562.0,74.1627,74.1812,74.0336,74.172,71562.0
2019-05-06 11:40:00,80.39,80.51,80.37,80.48,38470.0,74.1812,74.2919,74.1627,74.2642,38470.0
2019-05-06 11:50:00,80.47,80.47,80.33,80.34,31787.0,74.255,74.255,74.1258,74.1351,31787.0
2019-05-06 12:00:00,80.36,80.39,80.32,80.38,53736.0,74.1535,74.1812,74.1166,74.172,53736.0
2019-05-06 12:10:00,80.38,80.5,80.35,80.48,19713.0,74.172,74.2827,74.1443,74.2642,19713.0
2019-05-06 12:20:00,80.48,80.59,80.48,80.48,72126.0,74.2642,74.3657,74.2642,74.2642,72126.0
2019-05-06 12:30:00,80.48,80.6,80.48,80.55,25764.0,74.2642,74.375,74.2642,74.3288,25764.0
2019-05-06 12:40:00,80.55,80.61,80.48,80.5,13194.0,74.3288,74.3842,74.2642,74.2827,13194.0
2019-05-06 12:50:00,80.49,80.52,80.46,80.48,16612.0,74.2735,74.3012,74.2458,74.2642,16612.0
2019-05-06 13:00:00,80.46,80.49,80.4,80.47,18477.0,74.2458,74.2735,74.1904,74.255,18477.0
2019-05-06 13:10:00,80.48,80.62,80.48,80.61,40023.0,74.2642,74.3934,74.2642,74.3842,40023.0
2019-05-06 13:20:00,80.61,80.63,80.54,80.63,13473.0,74.3842,74.4027,74.3196,74.4027,13473.0
2019-05-06 13:30:00,80.63,80.65,80.57,80.59,18609.0,74.4027,74.4211,74.3473,74.3657,18609.0
2019-05-06 13:40:00,80.59,80.62,80.53,80.56,21020.0,74.3657,74.3934,74.3104,74.3381,21020.0
2019-05-06 13:50:00,80.55,80.58,80.53,80.55,15483.0,74.3288,74.3565,74.3104,74.3288,15483.0
2019-05-06 14:00:00,80.55,80.62,80.54,80.56,13647.0,74.3288,74.3934,74.3196,74.3381,13647.0
2019-05-06 14:10:00,80.57,80.61,80.55,80.56,17013.0,74.3473,74.3842,74.3288,74.3381,17013.0
2019-05-06 14:20:00,80.57,80.71,80.53,80.71,38103.0,74.3473,74.4765,74.3104,74.4765,38103.0
2019-05-06 14:30:00,80.69,80.87,80.68,80.86,128436.0,74.458,74.6241,74.4488,74.6149,128436.0
2019-05-06 14:40:00,80.85,80.95,80.81,80.94,50764.0,74.6057,74.6979,74.5688,74.6887,50764.0
2019-05-06 14:50:00,80.95,81.05,80.91,81.03,41231.0,74.6979,74.7902,74.661,74.7718,41231.0
2019-05-06 15:00:00,81.05,81.1,81.01,81.04,97943.0,74.7902,74.8364,74.7533,74.781,97943.0
2019-05-06 15:10:00,81.04,81.1,80.99,81.03,28035.0,74.781,74.8364,74.7349,74.7718,28035.0
2019-05-06 15:20:00,81.03,81.16,81.03,81.12,22643.0,74.7718,74.8917,74.7718,74.8548,22643.0
2019-05-06 15:30:00,81.12,81.2,81.05,81.19,44362.0,74.8548,74.9286,74.7902,74.9194,44362.0
2019-05-06 15:40:00,81.2,81.21,81.06,81.1,157643.0,74.9286,74.9379,74.7994,74.8364,157643.0
2019-05-06 15:50:00,81.1,81.13,80.91,80.95,259874.0,74.8364,74.864,74.661,74.6979,259874.0
2019-05-07 09:30:00,80.4,80.77,80.2,80.74,83436.0,74.1904,74.5318,74.0059,74.5042,83436.0
2019-05-07 09:40:00,80.7,80.77,80.38,80.39,44623.0,74.4673,74.5318,74.172,74.1812,44623.0
2019-05-07 09:50:00,80.39,80.69,80.29,80.59,26797.0,74.1812,74.458,74.0889,74.3657,26797.0
2019-05-07 10:00:00,80.58,80.66,80.3,80.33,128553.0,74.3565,74.4303,74.0981,74.1258,128553.0
2019-05-07 10:10:00,80.3,80.33,80.1,80.26,36689.0,74.0981,74.1258,73.9136,74.0612,36689.0
2019-05-07 10:20:00,80.26,80.49,80.26,80.48,33435.0,74.0612,74.2735,74.0612,74.2642,33435.0
2019-05-07 10:30:00,80.48,80.51,80.27,80.32,37442.0,74.2642,74.2919,74.0705,74.1166,37442.0
2019-05-07 10:40:00,80.31,80.41,80.26,80.35,74281.0,74.1074,74.1996,74.0612,74.1443,74281.0
2019-05-07 10:50:00,80.32,80.35,80.14,80.29,44470.0,74.1166,74.1443,73.9505,74.0889,44470.0
2019-05-07 11:00:00,80.29,80.37,80.22,80.37,40874.0,74.0889,74.1627,74.0243,74.1627,40874.0
2019-05-07 11:10:00,80.37,80.44,80.3,80.34,35344.0,74.1627,74.2273,74.0981,74.1351,35344.0
2019-05-07 11:20:00,80.33,80.37,80.14,80.25,34396.0,74.1258,74.1627,73.9505,74.052,34396.0
2019-05-07 11:30:00,80.23,80.27,80.06,80.15,38531.0,74.0336,74.0705,73.8767,73.9597,38531.0
2019-05-07 11:40:00,80.17,80.24,80.09,80.15,26741.0,73.9782,74.0428,73.9044,73.9597,26741.0
2019-05-07 11:50:00,80.15,80.16,80.0,80.13,29817.0,73.9597,73.969,73.8213,73.9413,29817.0
2019-05-07 12:00:00,80.1,80.18,80.03,80.13,58862.0,73.9136,73.9874,73.849,73.9413,58862.0
2019-05-07 12:10:00,80.15,80.19,80.06,80.13,20152.0,73.9597,73.9966,73.8767,73.9413,20152.0
2019-05-07 12:20:00,80.14,80.28,80.14,80.24,23630.0,73.9505,74.0797,73.9505,74.0428,23630.0
2019-05-07 12:30:00,80.23,80.27,80.15,80.17,25036.0,74.0336,74.0705,73.9597,73.9782,25036.0
2019-05-07 12:40:00,80.16,80.18,80.09,80.17,21507.0,73.969,73.9874,73.9044,73.9782,21507.0
2019-05-07 12:50:00,80.17,80.25,80.17,80.19,23565.0,73.9782,74.052,73.9782,73.9966,23565.0
2019-05-07 13:00:00,80.17,80.2,79.86,79.9,55043.0,73.9782,74.0059,73.6921,73.729,55043.0
2019-05-07 13:10:00,79.91,79.97,79.8,79.84,38556.0,73.7383,73.7936,73.6368,73.6737,38556.0
2019-05-07 13:20:00,79.82,79.87,79.8,79.85,31298.0,73.6552,73.7014,73.6368,73.6829,31298.0
2019-05-07 13:30:00,79.85,79.86,79.77,79.84,27469.0,73.6829,73.6921,73.6091,73.6737,27469.0
2019-05-07 13:40:00,79.82,79.94,79.79,79.91,25687.0,73.6552,73.7659,73.6275,73.7383,25687.0
2019-05-07 13:50:00,79.91,79.98,79.88,79.91,75323.0,73.7383,73.8029,73.7106,73.7383,75323.0
2019-05-07 14:00:00,79.9,79.93,79.71,79.86,48593.0,73.729,73.7567,73.5537,73.6921,48593.0
2019-05-07 14:10:00,79.87,79.9,79.76,79.83,31058.0,73.7014,73.729,73.5999,73.6644,31058.0
2019-05-07 14:20:00,79.83,79.94,79.72,79.75,45949.0,73.6644,73.7659,73.5629,73.5906,45949.0
2019-05-07 14:30:00,79.77,79.8,79.62,79.7,36495.0,73.6091,73.6368,73.4707,73.5445,36495.0
2019-05-07 14:40:00,79.73,79.76,79.58,79.58,53711.0,73.5722,73.5999,73.4338,73.4338,53711.0
2019-05-07 14:50:00,79.59,79.88,79.58,79.81,31811.0,73.443,73.7106,73.4338,73.646,31811.0
2019-05-07 15:00:00,79.8,79.81,79.6,79.73,35981.0,73.6368,73.646,73.4522,73.5722,35981.0
2019-05-07 15:10:00,79.72,79.81,79.69,79.75,41277.0,73.5629,73.646,73.5353,73.5906,41277.0
2019-05-07 15:20:00,79.76,79.8,79.7,79.73,68716.0,73.5999,73.6368,73.5445,73.5722,68716.0
2019-05-07 15:30:00,79.72,79.76,79.57,79.57,178319.0,73.5629,73.5999,73.4245,73.4245,178319.0
2019-05-07 15:40:00,79.58,79.82,79.55,79.8,118309.0,73.4338,73.6552,73.4061,73.6368,118309.0
2019-05-07 15:50:00,79.81,80.11,79.78,80.04,293583.0,73.646,73.9228,73.6183,73.8582,293583.0
2019-05-08 09:30:00,79.88,80.14,79.78,79.78,44319.0,73.7106,73.9505,73.6183,73.6183,44319.0
2019-05-08 09:40:00,79.81,79.86,79.64,79.7,46295.0,73.646,73.6921,73.4891,73.5445,46295.0
2019-05-08 09:50:00,79.71,80.05,79.65,80.05,34696.0,73.5537,73.8675,73.4983,73.8675,34696.0
2019-05-08 10:00:00,80.07,80.41,80.07,80.37,45835.0,73.8859,74.1996,73.8859,74.1627,45835.0
2019-05-08 10:10:00,80.35,80.46,80.26,80.33,14513.0,74.1443,74.2458,74.0612,74.1258,14513.0
2019-05-08 10:20:00,80.31,80.36,80.21,80.29,24350.0,74.1074,74.1535,74.0151,74.0889,24350.0
2019-05-08 10:30:00,80.29,80.32,80.22,80.26,16453.0,74.0889,74.1166,74.0243,74.0612,16453.0
2019-05-08 10:40:00,80.3,80.45,80.29,80.39,19138.0,74.0981,74.2366,74.0889,74.1812,19138.0
2019-05-08 10:50:00,80.41,80.47,80.31,80.43,23340.0,74.1996,74.255,74.1074,74.2181,23340.0
2019-05-08 11:00:00,80.49,80.66,80.42,80.57,23066.0,74.2735,74.4303,74.2089,74.3473,23066.0
2019-05-08 11:10:00,80.56,80.69,80.53,80.66,51158.0,74.3381,74.458,74.3104,74.4303,51158.0
2019-05-08 11:20:00,80.65,80.73,80.63,80.65,44686.0,74.4211,74.4949,74.4027,74.4211,44686.0
2019-05-08 11:30:00,80.65,80.7,80.43,80.48,54980.0,74.4211,74.4673,74.2181,74.2642,54980.0
2019-05-08 11:40:00,80.47,80.56,80.41,80.56,61636.0,74.255,74.3381,74.1996,74.3381,61636.0
2019-05-08 11:50:00,80.56,80.72,80.54,80.66,22328.0,74.3381,74.4857,74.3196,74.4303,22328.0
2019-05-08 12:00:00,80.65,80.66,80.53,80.53,31571.0,74.4211,74.4303,74.3104,74.3104,31571.0
2019-05-08 12:10:00,80.51,80.61,80.51,80.57,16672.0,74.2919,74.3842,74.2919,74.3473,16672.0
2019-05-08 12:20:00,80.57,80.71,80.55,80.7,15891.0,74.3473,74.4765,74.3288,74.4673,15891.0
2019-05-08 12:30:00,80.7,80.7,80.59,80.6,16580.0,74.4673,74.4673,74.3657,74.375,16580.0
2019-05-08 12:40:00,80.61,80.73,80.55,80.65,23737.0,74.3842,74.4949,74.3288,74.4211,23737.0
2019-05-08 12:50:00,80.66,80.8,80.66,80.78,19618.0,74.4303,74.5595,74.4303,74.5411,19618.0
2019-05-08 13:00:00,80.79,80.86,80.75,80.83,20472.0,74.5503,74.6149,74.5134,74.5872,20472.0
2019-05-08 13:10:00,80.83,80.84,80.65,80.67,23406.0,74.5872,74.5964,74.4211,74.4396,23406.0
2019-05-08 13:20:00,80.67,80.76,80.65,80.74,10991.0,74.4396,74.5226,74.4211,74.5042,10991.0
2019-05-08 13:30:00,80.75,80.78,80.66,80.73,18322.0,74.5134,74.5411,74.4303,74.4949,18322.0
2019-05-08 13:40:00,80.73,80.77,80.68,80.72,13967.0,74.4949,74.5318,74.4488,74.4857,13967.0
2019-05-08 13:50:00,80.72,80.81,80.72,80.81,15948.0,74.4857,74.5688,74.4857,74.5688,15948.0
2019-05-08 14:00:00,80.81,80.84,80.77,80.84,13822.0,74.5688,74.5964,74.5318,74.5964,13822.0
2019-05-08 14:10:00,80.83,80.84,80.75,80.8,15241.0,74.5872,74.5964,74.5134,74.5595,15241.0
2019-05-08 14:20:00,80.8,80.85,80.76,80.81,16318.0,74.5595,74.6057,74.5226,74.5688,16318.0
2019-05-08 14:30:00,80.82,80.87,80.78,80.78,16760.0,74.578,74.6241,74.5411,74.5411,16760.0
2019-05-08 14:40:00,80.79,80.81,80.75,80.8,17899.0,74.5503,74.5688,74.5134,74.5595,17899.0
2019-05-08 14:50:00,80.8,80.81,80.74,80.74,22965.0,74.5595,74.5688,74.5042,74.5042,22965.0
2019-05-08 15:00:00,80.76,80.81,80.68,80.75,30872.0,74.5226,74.5688,74.4488,74.5134,30872.0
2019-05-08 15:10:00,80.76,80.79,80.7,80.78,21138.0,74.5226,74.5503,74.4673,74.5411,21138.0
2019-05-08 15:20:00,80.78,80.9,80.78,80.89,32476.0,74.5411,74.6518,74.5411,74.6426,32476.0
2019-05-08 15:30:00,80.9,80.9,80.76,80.84,43779.0,74.6518,74.6518,74.5226,74.5964,43779.0
2019-05-08 15:40:00,80.84,80.84,80.62,80.67,81841.0,74.5964,74.5964,74.3934,74.4396,81841.0
2019-05-08 15:50:00,80.68,80.68,80.37,80.4,187562.0,74.4488,74.4488,74.1627,74.1904,187562.0
2019-05-09 09:30:00,79.71,80.06,79.54,79.89,51914.0,73.5537,73.8767,73.3968,73.7198,51914.0
2019-05-09 09:40:00,79.92,79.93,79.73,79.77,39778.0,73.7475,73.7567,73.5722,73.6091,39778.0
2019-05-09 09:50:00,79.75,79.76,79.58,79.7,36908.0,73.5906,73.5999,73.4338,73.5445,36908.0
2019-05-09 10:00:00,79.72,79.72,79.56,79.67,25577.0,73.5629,73.5629,73.4153,73.5168,25577.0
2019-05-09 10:10:00,79.66,79.83,79.64,79.75,21026.0,73.5076,73.6644,73.4891,73.5906,21026.0
2019-05-09 10:20:00,79.75,79.84,79.69,79.79,33295.0,73.5906,73.6737,73.5353,73.6275,33295.0
2019-05-09 10:30:00,79.78,79.85,79.75,79.85,30990.0,73.6183,73.6829,73.5906,73.6829,30990.0
2019-05-09 10:40:00,79.86,80.17,79.84,80.14,27472.0,73.6921,73.9782,73.6737,73.9505,27472.0
2019-05-09 10:50:00,80.14,80.25,80.13,80.21,21765.0,73.9505,74.052,73.9413,74.0151,21765.0
2019-05-09 11:00:00,80.22,80.28,80.09,80.1,26215.0,74.0243,74.0797,73.9044,73.9136,26215.0
2019-05-09 11:10:00,80.1,80.28,80.09,80.11,16837.0,73.9136,74.0797,73.9044,73.9228,16837.0
2019-05-09 11:20:00,80.12,80.15,79.92,80.02,19222.0,73.932,73.9597,73.7475,73.8398,19222.0
2019-05-09 11:30:00,80.02,80.26,80.02,80.21,18800.0,73.8398,74.0612,73.8398,74.0151,18800.0
2019-05-09 11:40:00,80.21,80.31,80.17,80.27,18125.0,74.0151,74.1074,73.9782,74.0705,18125.0
2019-05-09 11:50:00,80.28,80.42,80.25,80.34,22811.0,74.0797,74.2089,74.052,74.1351,22811.0
2019-05-09 12:00:00,80.34,80.47,80.29,80.45,34321.0,74.1351,74.255,74.0889,74.2366,34321.0
2019-05-09 12:10:00,80.46,80.57,80.46,80.54,22847.0,74.2458,74.3473,74.2458,74.3196,22847.0
2019-05-09 12:20:00,80.54,80.69,80.46,80.6,44031.0,74.3196,74.458,74.2458,74.375,44031.0
2019-05-09 12:30:00,80.61,80.86,80.6,80.83,32873.0,74.3842,74.6149,74.375,74.5872,32873.0
2019-05-09 12:40:00,80.83,80.95,80.64,80.75,24588.0,74.5872,74.6979,74.4119,74.5134,24588.0
2019-05-09 12:50:00,80.73,80.85,80.69,80.78,21921.0,74.4949,74.6057,74.458,74.5411,21921.0
2019-05-09 13:00:00,80.78,80.88,80.77,80.8,32875.0,74.5411,74.6333,74.5318,74.5595,32875.0
2019-05-09 13:10:00,80.8,80.86,80.75,80.76,23652.0,74.5595,74.6149,74.5134,74.5226,23652.0
2019-05-09 13:20:00,80.76,80.82,80.72,80.73,17576.0,74.5226,74.578,74.4857,74.4949,17576.0
2019-05-09 13:30:00,80.73,80.88,80.73,80.86,31150.0,74.4949,74.6333,74.4949,74.6149,31150.0
2019-05-09 13:40:00,80.86,81.08,80.85,81.08,35931.0,74.6149,74.8179,74.6057,74.8179,35931.0
2019-05-09 13:50:00,81.06,81.06,80.86,80.87,25670.0,74.7994,74.7994,74.6149,74.6241,25670.0
2019-05-09 14:00:00,80.87,80.94,80.77,80.84,18838.0,74.6241,74.6887,74.5318,74.5964,18838.0
2019-05-09 14:10:00,80.84,80.96,80.78,80.95,18472.0,74.5964,74.7072,74.5411,74.6979,18472.0
2019-05-09 14:20:00,80.94,81.01,80.83,80.88,16838.0,74.6887,74.7533,74.5872,74.6333,16838.0
2019-05-09 14:30:00,80.87,80.91,80.76,80.8,14823.0,74.6241,74.661,74.5226,74.5595,14823.0
2019-05-09 14:40:00,80.81,80.93,80.8,80.85,18877.0,74.5688,74.6795,74.5595,74.6057,18877.0
2019-05-09 14:50:00,80.85,80.91,80.72,80.72,58819.0,74.6057,74.661,74.4857,74.4857,58819.0
2019-05-09 15:00:00,80.71,80.78,80.63,80.64,34049.0,74.4765,74.5411,74.4027,74.4119,34049.0
2019-05-09 15:10:00,80.64,80.72,80.58,80.72,29155.0,74.4119,74.4857,74.3565,74.4857,29155.0
2019-05-09 15:20:00,80.73,80.82,80.69,80.81,35854.0,74.4949,74.578,74.458,74.5688,35854.0
2019-05-09 15:30:00,80.81,80.92,80.79,80.88,40476.0,74.5688,74.6703,74.5503,74.6333,40476.0
2019-05-09 15:40:00,80.87,80.89,80.72,80.73,56320.0,74.6241,74.6426,74.4857,74.4949,56320.0
2019-05-09 15:50:00,80.72,80.86,80.72,80.8,154884.0,74.4857,74.6149,74.4857,74.5595,154884.0
2019-05-10 09:30:00,80.76,80.76,80.38,80.56,24031.0,74.5226,74.5226,74.172,74.3381,24031.0
2019-05-10 09:40:00,80.55,80.74,80.55,80.69,11627.0,74.3288,74.5042,74.3288,74.458,11627.0
2019-05-10 09:50:00,80.71,80.78,80.58,80.59,16700.0,74.4765,74.5411,74.3565,74.3657,16700.0
2019-05-10 10:00:00,80.58,80.59,80.44,80.44,25453.0,74.3565,74.3657,74.2273,74.2273,25453.0
2019-05-10 10:10:00,80.44,80.49,80.24,80.4,19507.0,74.2273,74.2735,74.0428,74.1904,19507.0
2019-05-10 10:20:00,80.42,80.47,80.28,80.34,13896.0,74.2089,74.255,74.0797,74.1351,13896.0
2019-05-10 10:30:00,80.31,80.36,80.18,80.2,28093.0,74.1074,74.1535,73.9874,74.0059,28093.0
2019-05-10 10:40:00,80.2,80.2,79.93,80.15,36664.0,74.0059,74.0059,73.7567,73.9597,36664.0
2019-05-10 10:50:00,80.16,80.22,80.05,80.09,14447.0,73.969,74.0243,73.8675,73.9044,14447.0
2019-05-10 11:00:00,80.06,80.1,79.9,80.07,19175.0,73.8767,73.9136,73.729,73.8859,19175.0
2019-05-10 11:10:00,80.07,80.14,80.01,80.13,19131.0,73.8859,73.9505,73.8305,73.9413,19131.0
2019-05-10 11:20:00,80.11,80.28,80.1,80.16,45858.0,73.9228,74.0797,73.9136,73.969,45858.0
2019-05-10 11:30:00,80.16,80.28,80.07,80.25,54737.0,73.969,74.0797,73.8859,74.052,54737.0
2019-05-10 11:40:00,80.24,80.27,80.08,80.17,23222.0,74.0428,74.0705,73.8951,73.9782,23222.0
2019-05-10 11:50:00,80.15,80.23,80.0,80.14,36189.0,73.9597,74.0336,73.8213,73.9505,36189.0
2019-05-10 12:00:00,80.14,80.23,80.06,80.11,14515.0,73.9505,74.0336,73.8767,73.9228,14515.0
2019-05-10 12:10:00,80.1,80.41,80.1,80.38,11979.0,73.9136,74.1996,73.9136,74.172,11979.0
2019-05-10 12:20:00,80.4,80.47,80.37,80.45,9355.0,74.1904,74.255,74.1627,74.2366,9355.0
2019-05-10 12:30:00,80.47,80.62,80.44,80.59,9628.0,74.255,74.3934,74.2273,74.3657,9628.0
2019-05-10 12:40:00,80.57,80.63,80.54,80.54,5435.0,74.3473,74.4027,74.3196,74.3196,5435.0
2019-05-10 12:50:00,80.58,80.74,80.58,80.69,8924.0,74.3565,74.5042,74.3565,74.458,8924.0
2019-05-10 13:00:00,80.7,80.77,80.55,80.61,40697.0,74.4673,74.5318,74.3288,74.3842,40697.0
2019-05-10 13:10:00,80.64,80.82,80.6,80.78,16641.0,74.4119,74.578,74.375,74.5411,16641.0
2019-05-10 13:20:00,80.77,80.94,80.77,80.86,16836.0,74.5318,74.6887,74.5318,74.6149,16836.0
2019-05-10 13:30:00,80.87,80.93,80.81,80.82,12175.0,74.6241,74.6795,74.5688,74.578,12175.0
2019-05-10 13:40:00,80.81,81.02,80.81,81.01,15083.0,74.5688,74.7625,74.5688,74.7533,15083.0
2019-05-10 13:50:00,81.03,81.05,80.9,80.94,6153.0,74.7718,74.7902,74.6518,74.6887,6153.0
2019-05-10 14:00:00,80.92,81.0,80.92,80.95,12428.0,74.6703,74.7441,74.6703,74.6979,12428.0
2019-05-10 14:10:00,80.97,80.97,80.88,80.9,26069.0,74.7164,74.7164,74.6333,74.6518,26069.0
2019-05-10 14:20:00,80.91,80.97,80.88,80.95,16676.0,74.661,74.7164,74.6333,74.6979,16676.0
2019-05-10 14:30:00,80.95,81.02,80.94,80.99,11239.0,74.6979,74.7625,74.6887,74.7349,11239.0
2019-05-10 14:40:00,81.0,81.06,80.98,81.04,12300.0,74.7441,74.7994,74.7256,74.781,12300.0
2019-05-10 14:50:00,81.06,81.21,81.05,81.15,38490.0,74.7994,74.9379,74.7902,74.8825,38490.0
2019-05-10 15:00:00,81.17,81.25,81.15,81.16,22334.0,74.901,74.9748,74.8825,74.8917,22334.0
2019-05-10 15:10:00,81.17,81.52,81.14,81.5,36025.0,74.901,75.2239,74.8733,75.2055,36025.0
2019-05-10 15:20:00,81.49,81.59,81.48,81.54,31897.0,75.1962,75.2885,75.187,75.2424,31897.0
2019-05-10 15:30:00,81.51,81.53,81.21,81.24,38521.0,75.2147,75.2331,74.9379,74.9655,38521.0
2019-05-10 15:40:00,81.23,81.38,81.21,81.29,97495.0,74.9563,75.0947,74.9379,75.0117,97495.0
2019-05-10 15:50:00,81.29,81.4,81.23,81.36,183001.0,75.0117,75.1132,74.9563,75.0763,183001.0
2019-05-13 09:30:00,80.17,80.74,80.09,80.59,62353.0,73.9782,74.5042,73.9044,74.3657,62353.0
2019-05-13 09:40:00,80.59,80.66,80.4,80.56,38561.0,74.3657,74.4303,74.1904,74.3381,38561.0
2019-05-13 09:50:00,80.51,80.51,79.99,80.17,41683.0,74.2919,74.2919,73.8121,73.9782,41683.0
2019-05-13 10:00:00,80.19,80.27,80.07,80.2,44707.0,73.9966,74.0705,73.8859,74.0059,44707.0
2019-05-13 10:10:00,80.16,80.23,80.06,80.16,24537.0,73.969,74.0336,73.8767,73.969,24537.0
2019-05-13 10:20:00,80.17,80.34,80.1,80.31,24171.0,73.9782,74.1351,73.9136,74.1074,24171.0
2019-05-13 10:30:00,80.3,80.4,80.18,80.32,18629.0,74.0981,74.1904,73.9874,74.1166,18629.0
2019-05-13 10:40:00,80.34,80.41,80.22,80.26,21768.0,74.1351,74.1996,74.0243,74.0612,21768.0
2019-05-13 10:50:00,80.24,80.27,79.86,79.93,53737.0,74.0428,74.0705,73.6921,73.7567,53737.0
2019-05-13 11:00:00,79.93,80.03,79.79,79.96,29567.0,73.7567,73.849,73.6275,73.7844,29567.0
2019-05-13 11:10:00,79.96,80.08,79.9,79.94,26589.0,73.7844,73.8951,73.729,73.7659,26589.0
2019-05-13 11:20:00,79.94,80.2,79.94,80.03,23258.0,73.7659,74.0059,73.7659,73.849,23258.0
2019-05-13 11:30:00,80.05,80.17,80.03,80.1,21117.0,73.8675,73.9782,73.849,73.9136,21117.0
2019-05-13 11:40:00,80.11,80.18,80.05,80.09,28355.0,73.9228,73.9874,73.8675,73.9044,28355.0
2019-05-13 11:50:00,80.09,80.29,79.98,80.28,18777.0,73.9044,74.0889,73.8029,74.0797,18777.0
2019-05-13 12:00:00,80.27,80.28,80.04,80.06,16459.0,74.0705,74.0797,73.8582,73.8767,16459.0
2019-05-13 12:10:00,80.11,80.13,79.99,80.04,17392.0,73.9228,73.9413,73.8121,73.8582,17392.0
2019-05-13 12:20:00,80.05,80.15,80.03,80.1,21770.0,73.8675,73.9597,73.849,73.9136,21770.0
2019-05-13 12:30:00,80.1,80.18,80.04,80.15,19495.0,73.9136,73.9874,73.8582,73.9597,19495.0
2019-05-13 12:40:00,80.15,80.18,80.04,80.15,21451.0,73.9597,73.9874,73.8582,73.9597,21451.0
2019-05-13 12:50:00,80.16,80.17,79.92,79.99,50025.0,73.969,73.9782,73.7475,73.8121,50025.0
2019-05-13 13:00:00,80.0,80.03,79.94,79.97,19100.0,73.8213,73.849,73.7659,73.7936,19100.0
2019-05-13 13:10:00,79.96,80.03,79.93,79.95,23259.0,73.7844,73.849,73.7567,73.7752,23259.0
2019-05-13 13:20:00,79.96,80.04,79.93,79.98,17526.0,73.7844,73.8582,73.7567,73.8029,17526.0
2019-05-13 13:30:00,79.96,80.19,79.95,80.16,18136.0,73.7844,73.9966,73.7752,73.969,18136.0
2019-05-13 13:40:00,80.16,80.2,80.02,80.05,23977.0,73.969,74.0059,73.8398,73.8675,23977.0
2019-05-13 13:50:00,80.05,80.14,80.01,80.11,15202.0,73.8675,73.9505,73.8305,73.9228,15202.0
2019-05-13 14:00:00,80.1,80.2,80.08,80.15,17795.0,73.9136,74.0059,73.8951,73.9597,17795.0
2019-05-13 14:10:00,80.14,80.15,80.01,80.06,22211.0,73.9505,73.9597,73.8305,73.8767,22211.0
2019-05-13 14:20:00,80.06,80.32,80.06,80.23,27467.0,73.8767,74.1166,73.8767,74.0336,27467.0
2019-05-13 14:30:00,80.25,80.34,80.19,80.3,18924.0,74.052,74.1351,73.9966,74.0981,18924.0
2019-05-13 14:40:00,80.3,80.35,80.13,80.31,19869.0,74.0981,74.1443,73.9413,74.1074,19869.0
2019-05-13 14:50:00,80.33,80.48,80.33,80.42,17533.0,74.1258,74.2642,74.1258,74.2089,17533.0
2019-05-13 15:00:00,80.42,80.49,80.34,80.41,24306.0,74.2089,74.2735,74.1351,74.1996,24306.0
2019-05-13 15:10:00,80.41,80.45,80.3,80.31,28641.0,74.1996,74.2366,74.0981,74.1074,28641.0
2019-05-13 15:20:00,80.33,80.33,80.14,80.17,33588.0,74.1258,74.1258,73.9505,73.9782,33588.0
2019-05-13 15:30:00,80.17,80.27,80.08,80.26,67911.0,73.9782,74.0705,73.8951,74.0612,67911.0
2019-05-13 15:40:00,80.26,80.45,80.23,80.43,81400.0,74.0612,74.2366,74.0336,74.2181,81400.0
2019-05-13 15:50:00,80.42,80.6,80.35,80.5,198054.0,74.2089,74.375,74.1443,74.2827,198054.0
2019-05-14 09:30:00,80.56,81.17,80.55,81.08,29702.0,74.3381,74.901,74.3288,74.8179,29702.0
2019-05-14 09:40:00,81.11,81.26,81.01,81.02,26126.0,74.8456,74.984,74.7533,74.7625,26126.0
2019-05-14 09:50:00,81.02,81.15,80.99,81.09,11644.0,74.7625,74.8825,74.7349,74.8271,11644.0
2019-05-14 10:00:00,81.13,81.15,81.02,81.06,13626.0,74.864,74.8825,74.7625,74.7994,13626.0
2019-05-14 10:10:00,81.07,81.25,81.01,81.21,20746.0,74.8087,74.9748,74.7533,74.9379,20746.0
2019-05-14 10:20:00,81.25,81.25,81.15,81.2,9186.0,74.9748,74.9748,74.8825,74.9286,9186.0
2019-05-14 10:30:00,81.2,81.32,81.2,81.32,23741.0,74.9286,75.0394,74.9286,75.0394,23741.0
2019-05-14 10:40:00,81.32,81.35,81.26,81.27,18593.0,75.0394,75.067,74.984,74.9932,18593.0
2019-05-14 10:50:00,81.27,81.35,81.17,81.35,17442.0,74.9932,75.067,74.901,75.067,17442.0
2019-05-14 11:00:00,81.35,81.37,81.24,81.29,40546.0,75.067,75.0855,74.9655,75.0117,40546.0
2019-05-14 11:10:00,81.31,81.43,81.21,81.34,99903.0,75.0301,75.1409,74.9379,75.0578,99903.0
2019-05-14 11:20:00,81.34,81.5,81.33,81.42,66070.0,75.0578,75.2055,75.0486,75.1316,66070.0
2019-05-14 11:30:00,81.41,81.65,81.4,81.61,28411.0,75.1224,75.3439,75.1132,75.307,28411.0
2019-05-14 11:40:00,81.62,81.64,81.56,81.64,16293.0,75.3162,75.3347,75.2608,75.3347,16293.0
2019-05-14 11:50:00,81.63,81.76,81.6,81.69,23193.0,75.3254,75.4454,75.2977,75.3808,23193.0
2019-05-14 12:00:00,81.69,81.76,81.45,81.47,26423.0,75.3808,75.4454,75.1593,75.1778,26423.0
2019-05-14 12:10:00,81.48,81.55,81.38,81.53,26272.0,75.187,75.2516,75.0947,75.2331,26272.0
2019-05-14 12:20:00,81.55,81.63,81.53,81.59,24436.0,75.2516,75.3254,75.2331,75.2885,24436.0
2019-05-14 12:30:00,81.56,81.64,81.53,81.59,24467.0,75.2608,75.3347,75.2331,75.2885,24467.0
2019-05-14 12:40:00,81.59,81.72,81.57,81.72,31444.0,75.2885,75.4085,75.2701,75.4085,31444.0
2019-05-14 12:50:00,81.72,81.74,81.64,81.65,17105.0,75.4085,75.4269,75.3347,75.3439,17105.0
2019-05-14 13:00:00,81.63,81.73,81.63,81.71,15872.0,75.3254,75.4177,75.3254,75.3992,15872.0
2019-05-14 13:10:00,81.73,81.83,81.73,81.79,35423.0,75.4177,75.51,75.4177,75.4731,35423.0
2019-05-14 13:20:00,81.79,81.83,81.75,81.75,20648.0,75.4731,75.51,75.4362,75.4362,20648.0
2019-05-14 13:30:00,81.75,81.86,81.75,81.81,23222.0,75.4362,75.5377,75.4362,75.4915,23222.0
2019-05-14 13:40:00,81.82,81.84,81.78,81.84,22638.0,75.5008,75.5192,75.4638,75.5192,22638.0
2019-05-14 13:50:00,81.85,81.9,81.81,81.88,39851.0,75.5284,75.5746,75.4915,75.5561,39851.0
2019-05-14 14:00:00,81.88,81.92,81.79,81.92,53906.0,75.5561,75.593,75.4731,75.593,53906.0
2019-05-14 14:10:00,81.92,81.99,81.85,81.96,18985.0,75.593,75.6576,75.5284,75.6299,18985.0
2019-05-14 14:20:00,81.97,81.98,81.9,81.92,16134.0,75.6392,75.6484,75.5746,75.593,16134.0
2019-05-14 14:30:00,81.93,81.95,81.89,81.91,20820.0,75.6023,75.6207,75.5653,75.5838,20820.0
2019-05-14 14:40:00,81.92,81.96,81.84,81.86,31717.0,75.593,75.6299,75.5192,75.5377,31717.0
2019-05-14 14:50:00,81.84,81.87,81.74,81.83,59347.0,75.5192,75.5469,75.4269,75.51,59347.0
2019-05-14 15:00:00,81.82,81.84,81.76,81.82,36165.0,75.5008,75.5192,75.4454,75.5008,36165.0
2019-05-14 15:10:00,81.83,81.83,81.66,81.7,28604.0,75.51,75.51,75.3531,75.39,28604.0
2019-05-14 15:20:00,81.7,81.72,81.59,81.59,42865.0,75.39,75.4085,75.2885,75.2885,42865.0
2019-05-14 15:30:00,81.59,81.59,81.4,81.46,45656.0,75.2885,75.2885,75.1132,75.1686,45656.0
2019-05-14 15:40:00,81.47,81.54,81.38,81.4,67244.0,75.1778,75.2424,75.0947,75.1132,67244.0
2019-05-14 15:50:00,81.39,81.41,81.22,81.31,237534.0,75.104,75.1224,74.9471,75.0301,237534.0
2019-05-15 09:30:00,80.72,81.08,80.7,81.05,26860.0,74.4857,74.8179,74.4673,74.7902,26860.0
2019-05-15 09:40:00,81.07,81.16,80.88,80.95,12953.0,74.8087,74.8917,74.6333,74.6979,12953.0
2019-05-15 09:50:00,80.92,80.98,80.75,80.75,15255.0,74.6703,74.7256,74.5134,74.5134,15255.0
2019-05-15 10:00:00,80.77,80.78,80.6,80.72,22034.0,74.5318,74.5411,74.375,74.4857,22034.0
2019-05-15 10:10:00,80.72,81.06,80.63,80.8,29498.0,74.4857,74.7994,74.4027,74.5595,29498.0
2019-05-15 10:20:00,80.79,81.01,80.69,80.96,25260.0,74.5503,74.7533,74.458,74.7072,25260.0
2019-05-15 10:30:00,80.96,81.01,80.83,80.84,18519.0,74.7072,74.7533,74.5872,74.5964,18519.0
2019-05-15 10:40:00,80.85,80.99,80.85,80.96,14471.0,74.6057,74.7349,74.6057,74.7072,14471.0
2019-05-15 10:50:00,80.96,81.05,80.93,81.01,17482.0,74.7072,74.7902,74.6795,74.7533,17482.0
2019-05-15 11:00:00,81.02,81.04,80.86,80.87,15305.0,74.7625,74.781,74.6149,74.6241,15305.0
2019-05-15 11:10:00,80.86,80.98,80.83,80.98,22011.0,74.6149,74.7256,74.5872,74.7256,22011.0
2019-05-15 11:20:00,80.98,81.1,80.95,81.08,18059.0,74.7256,74.8364,74.6979,74.8179,18059.0
2019-05-15 11:30:00,81.08,81.21,81.01,81.16,19667.0,74.8179,74.9379,74.7533,74.8917,19667.0
2019-05-15 11:40:00,81.16,81.29,81.14,81.22,11897.0,74.8917,75.0117,74.8733,74.9471,11897.0
2019-05-15 11:50:00,81.23,81.34,81.19,81.3,8598.0,74.9563,75.0578,74.9194,75.0209,8598.0
2019-05-15 12:00:00,81.32,81.37,81.24,81.28,10831.0,75.0394,75.0855,74.9655,75.0025,10831.0
2019-05-15 12:10:00,81.28,81.28,81.1,81.1,9467.0,75.0025,75.0025,74.8364,74.8364,9467.0
2019-05-15 12:20:00,81.11,81.12,81.07,81.11,11223.0,74.8456,74.8548,74.8087,74.8456,11223.0
2019-05-15 12:30:00,81.12,81.13,81.06,81.07,11025.0,74.8548,74.864,74.7994,74.8087,11025.0
2019-05-15 12:40:00,81.08,81.17,81.07,81.16,8455.0,74.8179,74.901,74.8087,74.8917,8455.0
2019-05-15 12:50:00,81.16,81.17,81.02,81.06,10866.0,74.8917,74.901,74.7625,74.7994,10866.0
2019-05-15 13:00:00,81.06,81.13,81.05,81.06,7494.0,74.7994,74.864,74.7902,74.7994,7494.0
2019-05-15 13:10:00,81.09,81.09,81.0,81.01,6842.0,74.8271,74.8271,74.7441,74.7533,6842.0
2019-05-15 13:20:00,81.01,81.09,81.0,81.09,15701.0,74.7533,74.8271,74.7441,74.8271,15701.0
2019-05-15 13:30:00,81.09,81.14,81.07,81.11,22321.0,74.8271,74.8733,74.8087,74.8456,22321.0
2019-05-15 13:40:00,81.13,81.19,81.07,81.19,12354.0,74.864,74.9194,74.8087,74.9194,12354.0
2019-05-15 13:50:00,81.19,81.24,81.14,81.18,16269.0,74.9194,74.9655,74.8733,74.9102,16269.0
2019-05-15 14:00:00,81.17,81.22,81.08,81.08,11035.0,74.901,74.9471,74.8179,74.8179,11035.0
2019-05-15 14:10:00,81.09,81.1,81.01,81.03,10408.0,74.8271,74.8364,74.7533,74.7718,10408.0
2019-05-15 14:20:00,81.03,81.05,80.99,81.0,16334.0,74.7718,74.7902,74.7349,74.7441,16334.0
2019-05-15 14:30:00,81.01,81.05,80.94,81.0,20862.0,74.7533,74.7902,74.6887,74.7441,20862.0
2019-05-15 14:40:00,80.99,81.0,80.92,81.0,12281.0,74.7349,74.7441,74.6703,74.7441,12281.0
2019-05-15 14:50:00,81.01,81.01,80.75,80.78,23055.0,74.7533,74.7533,74.5134,74.5411,23055.0
2019-05-15 15:00:00,80.78,80.8,80.73,80.74,21432.0,74.5411,74.5595,74.4949,74.5042,21432.0
2019-05-15 15:10:00,80.73,80.77,80.67,80.72,28031.0,74.4949,74.5318,74.4396,74.4857,28031.0
2019-05-15 15:20:00,80.73,80.84,80.72,80.84,28150.0,74.4949,74.5964,74.4857,74.5964,28150.0
2019-05-15 15:30:00,80.84,80.89,80.73,80.75,35507.0,74.5964,74.6426,74.4949,74.5134,35507.0
2019-05-15 15:40:00,80.75,80.75,80.62,80.63,48492.0,74.5134,74.5134,74.3934,74.4027,48492.0
2019-05-15 15:50:00,80.62,80.74,80.59,80.6,109614.0,74.3934,74.5042,74.3657,74.375,109614.0
2019-05-16 09:30:00,80.99,81.37,80.79,81.3,39155.0,74.7349,75.0855,74.5503,75.0209,39155.0
2019-05-16 09:40:00,81.3,81.52,81.29,81.44,18932.0,75.0209,75.2239,75.0117,75.1501,18932.0
2019-05-16 09:50:00,81.45,81.55,81.3,81.35,16727.0,75.1593,75.2516,75.0209,75.067,16727.0
2019-05-16 10:00:00,81.38,81.43,81.32,81.39,18812.0,75.0947,75.1409,75.0394,75.104,18812.0
2019-05-16 10:10:00,81.41,81.44,81.21,81.3,24305.0,75.1224,75.1501,74.9379,75.0209,24305.0
2019-05-16 10:20:00,81.28,81.42,81.23,81.37,26538.0,75.0025,75.1316,74.9563,75.0855,26538.0
2019-05-16 10:30:00,81.36,81.36,81.07,81.17,24931.0,75.0763,75.0763,74.8087,74.901,24931.0
2019-05-16 10:40:00,81.19,81.29,81.17,81.25,20725.0,74.9194,75.0117,74.901,74.9748,20725.0
2019-05-16 10:50:00,81.26,81.37,81.23,81.32,26305.0,74.984,75.0855,74.9563,75.0394,26305.0
2019-05-16 11:00:00,81.31,81.4,81.2,81.21,28462.0,75.0301,75.1132,74.9286,74.9379,28462.0
2019-05-16 11:10:00,81.23,81.45,81.2,81.45,15951.0,74.9563,75.1593,74.9286,75.1593,15951.0
2019-05-16 11:20:00,81.45,81.53,81.42,81.45,16828.0,75.1593,75.2331,75.1316,75.1593,16828.0
2019-05-16 11:30:00,81.45,81.57,81.43,81.55,23020.0,75.1593,75.2701,75.1409,75.2516,23020.0
2019-05-16 11:40:00,81.56,81.66,81.45,81.5,14734.0,75.2608,75.3531,75.1593,75.2055,14734.0
2019-05-16 11:50:00,81.5,81.54,81.43,81.49,13728.0,75.2055,75.2424,75.1409,75.1962,13728.0
2019-05-16 12:00:00,81.5,81.54,81.44,81.52,21596.0,75.2055,75.2424,75.1501,75.2239,21596.0
2019-05-16 12:10:00,81.51,81.58,81.51,81.58,14011.0,75.2147,75.2793,75.2147,75.2793,14011.0
2019-05-16 12:20:00,81.58,81.65,81.57,81.59,17929.0,75.2793,75.3439,75.2701,75.2885,17929.0
2019-05-16 12:30:00,81.58,81.58,81.44,81.44,11651.0,75.2793,75.2793,75.1501,75.1501,11651.0
2019-05-16 12:40:00,81.44,81.46,81.3,81.32,12736.0,75.1501,75.1686,75.0209,75.0394,12736.0
2019-05-16 12:50:00,81.33,81.57,81.3,81.54,36398.0,75.0486,75.2701,75.0209,75.2424,36398.0
2019-05-16 13:00:00,81.54,81.57,81.4,81.45,25584.0,75.2424,75.2701,75.1132,75.1593,25584.0
2019-05-16 13:10:00,81.47,81.51,81.43,81.47,15611.0,75.1778,75.2147,75.1409,75.1778,15611.0
2019-05-16 13:20:00,81.49,81.49,81.41,81.45,18439.0,75.1962,75.1962,75.1224,75.1593,18439.0
2019-05-16 13:30:00,81.44,81.45,81.37,81.4,17795.0,75.1501,75.1593,75.0855,75.1132,17795.0
2019-05-16 13:40:00,81.39,81.42,81.34,81.35,20073.0,75.104,75.1316,75.0578,75.067,20073.0
2019-05-16 13:50:00,81.34,81.37,81.31,81.31,14660.0,75.0578,75.0855,75.0301,75.0301,14660.0
2019-05-16 14:00:00,81.31,81.36,81.27,81.32,25296.0,75.0301,75.0763,74.9932,75.0394,25296.0
2019-05-16 14:10:00,81.32,81.46,81.29,81.41,15886.0,75.0394,75.1686,75.0117,75.1224,15886.0
2019-05-16 14:20:00,81.42,81.54,81.39,81.49,34102.0,75.1316,75.2424,75.104,75.1962,34102.0
2019-05-16 14:30:00,81.49,81.53,81.44,81.48,23096.0,75.1962,75.2331,75.1501,75.187,23096.0
2019-05-16 14:40:00,81.49,81.49,81.37,81.37,20270.0,75.1962,75.1962,75.0855,75.0855,20270.0
2019-05-16 14:50:00,81.38,81.39,81.3,81.37,16059.0,75.0947,75.104,75.0209,75.0855,16059.0
2019-05-16 15:00:00,81.36,81.39,81.29,81.3,20836.0,75.0763,75.104,75.0117,75.0209,20836.0
2019-05-16 15:10:00,81.31,81.36,81.23,81.24,12919.0,75.0301,75.0763,74.9563,74.9655,12919.0
2019-05-16 15:20:00,81.25,81.28,81.19,81.23,18796.0,74.9748,75.0025,74.9194,74.9563,18796.0
2019-05-16 15:30:00,81.23,81.26,81.17,81.2,30827.0,74.9563,74.984,74.901,74.9286,30827.0
2019-05-16 15:40:00,81.2,81.25,81.14,81.18,55011.0,74.9286,74.9748,74.8733,74.9102,55011.0
2019-05-16 15:50:00,81.18,81.45,81.13,81.32,278487.0,74.9102,75.1593,74.864,75.0394,278487.0
2019-05-17 09:30:00,80.72,81.29,80.72,80.96,91035.0,74.4857,75.0117,74.4857,74.7072,91035.0
2019-05-17 09:40:00,80.98,81.17,80.95,81.07,10669.0,74.7256,74.901,74.6979,74.8087,10669.0
2019-05-17 09:50:00,81.03,81.04,80.81,80.9,16995.0,74.7718,74.781,74.5688,74.6518,16995.0
2019-05-17 10:00:00,80.95,81.11,80.93,81.01,15593.0,74.6979,74.8456,74.6795,74.7533,15593.0
2019-05-17 10:10:00,81.01,81.01,80.81,80.94,19972.0,74.7533,74.7533,74.5688,74.6887,19972.0
2019-05-17 10:20:00,80.99,81.0,80.85,80.89,22656.0,74.7349,74.7441,74.6057,74.6426,22656.0
2019-05-17 10:30:00,80.89,81.01,80.83,80.84,13555.0,74.6426,74.7533,74.5872,74.5964,13555.0
2019-05-17 10:40:00,80.85,81.0,80.85,81.0,16608.0,74.6057,74.7441,74.6057,74.7441,16608.0
2019-05-17 10:50:00,81.01,81.26,81.01,81.19,13914.0,74.7533,74.984,74.7533,74.9194,13914.0
2019-05-17 11:00:00,81.19,81.38,81.19,81.35,7542.0,74.9194,75.0947,74.9194,75.067,7542.0
2019-05-17 11:10:00,81.36,81.46,81.35,81.42,23752.0,75.0763,75.1686,75.067,75.1316,23752.0
2019-05-17 11:20:00,81.41,81.49,81.41,81.47,8078.0,75.1224,75.1962,75.1224,75.1778,8078.0
2019-05-17 11:30:00,81.48,81.49,81.35,81.37,12033.0,75.187,75.1962,75.067,75.0855,12033.0
2019-05-17 11:40:00,81.35,81.35,81.22,81.25,7729.0,75.067,75.067,74.9471,74.9748,7729.0
2019-05-17 11:50:00,81.24,81.38,81.21,81.36,14399.0,74.9655,75.0947,74.9379,75.0763,14399.0
2019-05-17 12:00:00,81.34,81.42,81.26,81.29,10547.0,75.0578,75.1316,74.984,75.0117,10547.0
2019-05-17 12:10:00,81.29,81.4,81.29,81.4,8100.0,75.0117,75.1132,75.0117,75.1132,8100.0
2019-05-17 12:20:00,81.4,81.43,81.35,81.36,9201.0,75.1132,75.1409,75.067,75.0763,9201.0
2019-05-17 12:30:00,81.36,81.37,81.31,81.34,8724.0,75.0763,75.0855,75.0301,75.0578,8724.0
2019-05-17 12:40:00,81.36,81.48,81.35,81.48,15925.0,75.0763,75.187,75.067,75.187,15925.0
2019-05-17 12:50:00,81.48,81.54,81.45,81.45,11860.0,75.187,75.2424,75.1593,75.1593,11860.0
2019-05-17 13:00:00,81.45,81.51,81.44,81.5,7079.0,75.1593,75.2147,75.1501,75.2055,7079.0
2019-05-17 13:10:00,81.51,81.54,81.48,81.48,6547.0,75.2147,75.2424,75.187,75.187,6547.0
2019-05-17 13:20:00,81.48,81.5,81.45,81.47,9002.0,75.187,75.2055,75.1593,75.1778,9002.0
2019-05-17 13:30:00,81.45,81.56,81.44,81.55,13109.0,75.1593,75.2608,75.1501,75.2516,13109.0
2019-05-17 13:40:00,81.57,81.58,81.43,81.48,18626.0,75.2701,75.2793,75.1409,75.187,18626.0
2019-05-17 13:50:00,81.47,81.53,81.44,81.51,8807.0,75.1778,75.2331,75.1501,75.2147,8807.0
2019-05-17 14:00:00,81.5,81.51,81.45,81.45,7972.0,75.2055,75.2147,75.1593,75.1593,7972.0
2019-05-17 14:10:00,81.46,81.48,81.41,81.48,16730.0,75.1686,75.187,75.1224,75.187,16730.0
2019-05-17 14:20:00,81.47,81.5,81.42,81.45,10387.0,75.1778,75.2055,75.1316,75.1593,10387.0
2019-05-17 14:30:00,81.46,81.49,81.44,81.44,12299.0,75.1686,75.1962,75.1501,75.1501,12299.0
2019-05-17 14:40:00,81.44,81.5,81.43,81.5,10264.0,75.1501,75.2055,75.1409,75.2055,10264.0
2019-05-17 14:50:00,81.5,81.54,81.46,81.49,13000.0,75.2055,75.2424,75.1686,75.1962,13000.0
2019-05-17 15:00:00,81.5,81.51,81.24,81.26,22348.0,75.2055,75.2147,74.9655,74.984,22348.0
2019-05-17 15:10:00,81.24,81.37,81.17,81.32,39124.0,74.9655,75.0855,74.901,75.0394,39124.0
2019-05-17 15:20:00,81.32,81.43,81.3,81.4,32669.0,75.0394,75.1409,75.0209,75.1132,32669.0
2019-05-17 15:30:00,81.42,81.42,81.29,81.29,25075.0,75.1316,75.1316,75.0117,75.0117,25075.0
2019-05-17 15:40:00,81.29,81.38,81.16,81.22,45048.0,75.0117,75.0947,74.8917,74.9471,45048.0
2019-05-17 15:50:00,81.23,81.33,81.18,81.19,90056.0,74.9563,75.0486,74.9102,74.9194,90056.0
2019-05-20 09:30:00,81.25,81.39,81.1,81.25,28227.0,74.9748,75.104,74.8364,74.9748,28227.0
2019-05-20 09:40:00,81.24,81.3,81.11,81.15,18177.0,74.9655,75.0209,74.8456,74.8825,18177.0
2019-05-20 09:50:00,81.1,81.41,80.97,81.27,17443.0,74.8364,75.1224,74.7164,74.9932,17443.0
2019-05-20 10:00:00,81.3,81.43,81.23,81.4,20817.0,75.0209,75.1409,74.9563,75.1132,20817.0
2019-05-20 10:10:00,81.36,81.43,81.26,81.31,16077.0,75.0763,75.1409,74.984,75.0301,16077.0
2019-05-20 10:20:00,81.31,81.48,81.31,81.47,14466.0,75.0301,75.187,75.0301,75.1778,14466.0
2019-05-20 10:30:00,81.44,81.61,81.39,81.46,22385.0,75.1501,75.307,75.104,75.1686,22385.0
2019-05-20 10:40:00,81.47,81.51,81.4,81.45,16115.0,75.1778,75.2147,75.1132,75.1593,16115.0
2019-05-20 10:50:00,81.41,81.56,81.36,81.52,14166.0,75.1224,75.2608,75.0763,75.2239,14166.0
2019-05-20 11:00:00,81.53,81.55,81.3,81.33,11900.0,75.2331,75.2516,75.0209,75.0486,11900.0
2019-05-20 11:10:00,81.33,81.41,81.3,81.36,13894.0,75.0486,75.1224,75.0209,75.0763,13894.0
2019-05-20 11:20:00,81.34,81.36,81.27,81.29,14660.0,75.0578,75.0763,74.9932,75.0117,14660.0
2019-05-20 11:30:00,81.31,81.41,81.25,81.26,16030.0,75.0301,75.1224,74.9748,74.984,16030.0
2019-05-20 11:40:00,81.28,81.34,81.27,81.31,11836.0,75.0025,75.0578,74.9932,75.0301,11836.0
2019-05-20 11:50:00,81.3,81.32,81.21,81.27,9477.0,75.0209,75.0394,74.9379,74.9932,9477.0
2019-05-20 12:00:00,81.28,81.33,81.23,81.32,9354.0,75.0025,75.0486,74.9563,75.0394,9354.0
2019-05-20 12:10:00,81.34,81.4,81.32,81.35,13197.0,75.0578,75.1132,75.0394,75.067,13197.0
2019-05-20 12:20:00,81.33,81.34,81.2,81.2,20113.0,75.0486,75.0578,74.9286,74.9286,20113.0
2019-05-20 12:30:00,81.2,81.27,81.15,81.24,9301.0,74.9286,74.9932,74.8825,74.9655,9301.0
2019-05-20 12:40:00,81.25,81.27,81.19,81.22,7026.0,74.9748,74.9932,74.9194,74.9471,7026.0
2019-05-20 12:50:00,81.22,81.26,81.19,81.25,5072.0,74.9471,74.984,74.9194,74.9748,5072.0
2019-05-20 13:00:00,81.23,81.25,81.18,81.18,9150.0,74.9563,74.9748,74.9102,74.9102,9150.0
2019-05-20 13:10:00,81.21,81.22,81.17,81.19,6394.0,74.9379,74.9471,74.901,74.9194,6394.0
2019-05-20 13:20:00,81.2,81.27,81.16,81.26,7832.0,74.9286,74.9932,74.8917,74.984,7832.0
2019-05-20 13:30:00,81.25,81.43,81.23,81.31,47920.0,74.9748,75.1409,74.9563,75.0301,47920.0
2019-05-20 13:40:00,81.33,81.37,81.31,81.32,7221.0,75.0486,75.0855,75.0301,75.0394,7221.0
2019-05-20 13:50:00,81.31,81.32,81.24,81.28,10161.0,75.0301,75.0394,74.9655,75.0025,10161.0
2019-05-20 14:00:00,81.27,81.31,81.23,81.3,9733.0,74.9932,75.0301,74.9563,75.0209,9733.0
2019-05-20 14:10:00,81.29,81.34,81.26,81.3,12901.0,75.0117,75.0578,74.984,75.0209,12901.0
2019-05-20 14:20:00,81.28,81.31,81.21,81.23,26911.0,75.0025,75.0301,74.9379,74.9563,26911.0
2019-05-20 14:30:00,81.23,81.24,81.09,81.09,12491.0,74.9563,74.9655,74.8271,74.8271,12491.0
2019-05-20 14:40:00,81.11,81.15,81.04,81.05,9704.0,74.8456,74.8825,74.781,74.7902,9704.0
2019-05-20 14:50:00,81.06,81.08,81.01,81.06,22326.0,74.7994,74.8179,74.7533,74.7994,22326.0
2019-05-20 15:00:00,81.06,81.06,80.95,80.96,21832.0,74.7994,74.7994,74.6979,74.7072,21832.0
2019-05-20 15:10:00,80.96,81.03,80.87,81.01,16764.0,74.7072,74.7718,74.6241,74.7533,16764.0
2019-05-20 15:20:00,80.99,81.03,80.94,81.01,22201.0,74.7349,74.7718,74.6887,74.7533,22201.0
2019-05-20 15:30:00,81.03,81.14,80.97,81.1,30016.0,74.7718,74.8733,74.7164,74.8364,30016.0
2019-05-20 15:40:00,81.11,81.16,81.08,81.15,56228.0,74.8456,74.8917,74.8179,74.8825,56228.0
2019-05-20 15:50:00,81.13,81.18,81.08,81.09,116092.0,74.864,74.9102,74.8179,74.8271,116092.0
2019-05-21 09:30:00,81.5,81.87,81.33,81.82,38951.0,75.2055,75.5469,75.0486,75.5008,38951.0
2019-05-21 09:40:00,81.82,81.84,81.68,81.76,19479.0,75.5008,75.5192,75.3716,75.4454,19479.0
2019-05-21 09:50:00,81.75,81.77,81.51,81.59,20329.0,75.4362,75.4546,75.2147,75.2885,20329.0
2019-05-21 10:00:00,81.57,81.67,81.48,81.5,25680.0,75.2701,75.3623,75.187,75.2055,25680.0
2019-05-21 10:10:00,81.49,81.61,81.48,81.6,18471.0,75.1962,75.307,75.187,75.2977,18471.0
2019-05-21 10:20:00,81.61,81.61,81.45,81.52,19577.0,75.307,75.307,75.1593,75.2239,19577.0
2019-05-21 10:30:00,81.54,81.75,81.54,81.71,19800.0,75.2424,75.4362,75.2424,75.3992,19800.0
2019-05-21 10:40:00,81.72,81.8,81.62,81.76,18764.0,75.4085,75.4823,75.3162,75.4454,18764.0
2019-05-21 10:50:00,81.77,81.8,81.65,81.65,24045.0,75.4546,75.4823,75.3439,75.3439,24045.0
2019-05-21 11:00:00,81.66,81.68,81.56,81.58,18292.0,75.3531,75.3716,75.2608,75.2793,18292.0
2019-05-21 11:10:00,81.58,81.63,81.54,81.59,18142.0,75.2793,75.3254,75.2424,75.2885,18142.0
2019-05-21 11:20:00,81.59,81.6,81.54,81.57,14482.0,75.2885,75.2977,75.2424,75.2701,14482.0
2019-05-21 11:30:00,81.58,81.58,81.5,81.52,14185.0,75.2793,75.2793,75.2055,75.2239,14185.0
2019-05-21 11:40:00,81.53,81.54,81.45,81.45,16398.0,75.2331,75.2424,75.1593,75.1593,16398.0
2019-05-21 11:50:00,81.45,81.48,81.42,81.48,15614.0,75.1593,75.187,75.1316,75.187,15614.0
2019-05-21 12:00:00,81.48,81.54,81.46,81.53,13127.0,75.187,75.2424,75.1686,75.2331,13127.0
2019-05-21 12:10:00,81.53,81.57,81.5,81.5,9413.0,75.2331,75.2701,75.2055,75.2055,9413.0
2019-05-21 12:20:00,81.52,81.53,81.48,81.49,10401.0,75.2239,75.2331,75.187,75.1962,10401.0
2019-05-21 12:30:00,81.49,81.52,81.47,81.49,12721.0,75.1962,75.2239,75.1778,75.1962,12721.0
2019-05-21 12:40:00,81.48,81.59,81.48,81.59,15005.0,75.187,75.2885,75.187,75.2885,15005.0
2019-05-21 12:50:00,81.59,81.71,81.59,81.7,19371.0,75.2885,75.3992,75.2885,75.39,19371.0
2019-05-21 13:00:00,81.7,81.74,81.68,81.74,11996.0,75.39,75.4269,75.3716,75.4269,11996.0
2019-05-21 13:10:00,81.72,81.76,81.72,81.76,13411.0,75.4085,75.4454,75.4085,75.4454,13411.0
2019-05-21 13:20:00,81.75,81.78,81.72,81.75,13947.0,75.4362,75.4638,75.4085,75.4362,13947.0
2019-05-21 13:30:00,81.75,81.75,81.62,81.69,16476.0,75.4362,75.4362,75.3162,75.3808,16476.0
2019-05-21 13:40:00,81.69,81.74,81.64,81.71,12672.0,75.3808,75.4269,75.3347,75.3992,12672.0
2019-05-21 13:50:00,81.71,81.77,81.71,81.75,14809.0,75.3992,75.4546,75.3992,75.4362,14809.0
2019-05-21 14:00:00,81.77,81.81,81.74,81.75,13653.0,75.4546,75.4915,75.4269,75.4362,13653.0
2019-05-21 14:10:00,81.75,81.78,81.68,81.78,15106.0,75.4362,75.4638,75.3716,75.4638,15106.0
2019-05-21 14:20:00,81.78,81.87,81.75,81.86,21095.0,75.4638,75.5469,75.4362,75.5377,21095.0
2019-05-21 14:30:00,81.87,81.94,81.85,81.94,23359.0,75.5469,75.6115,75.5284,75.6115,23359.0
2019-05-21 14:40:00,81.94,82.07,81.94,82.06,48770.0,75.6115,75.7314,75.6115,75.7222,48770.0
2019-05-21 14:50:00,82.06,82.06,81.9,81.93,27729.0,75.7222,75.7222,75.5746,75.6023,27729.0
2019-05-21 15:00:00,81.9,81.93,81.83,81.88,21018.0,75.5746,75.6023,75.51,75.5561,21018.0
2019-05-21 15:10:00,81.87,81.97,81.87,81.91,31041.0,75.5469,75.6392,75.5469,75.5838,31041.0
2019-05-21 15:20:00,81.9,81.93,81.81,81.89,32735.0,75.5746,75.6023,75.4915,75.5653,32735.0
2019-05-21 15:30:00,81.89,81.92,81.81,81.86,46052.0,75.5653,75.593,75.4915,75.5377,46052.0
2019-05-21 15:40:00,81.86,81.86,81.74,81.8,53184.0,75.5377,75.5377,75.4269,75.4823,53184.0
2019-05-21 15:50:00,81.8,81.8,81.67,81.79,142000.0,75.4823,75.4823,75.3623,75.4731,142000.0
2019-05-22 09:30:00,81.4,81.51,81.01,81.07,53928.0,75.1132,75.2147,74.7533,74.8087,53928.0
2019-05-22 09:40:00,81.12,81.33,81.1,81.25,22988.0,74.8548,75.0486,74.8364,74.9748,22988.0
2019-05-22 09:50:00,81.26,81.42,81.25,81.33,19316.0,74.984,75.1316,74.9748,75.0486,19316.0
2019-05-22 10:00:00,81.32,81.52,81.31,81.5,53794.0,75.0394,75.2239,75.0301,75.2055,53794.0
2019-05-22 10:10:00,81.53,81.65,81.47,81.57,23428.0,75.2331,75.3439,75.1778,75.2701,23428.0
2019-05-22 10:20:00,81.56,81.73,81.55,81.68,25472.0,75.2608,75.4177,75.2516,75.3716,25472.0
2019-05-22 10:30:00,81.67,81.71,81.53,81.54,23283.0,75.3623,75.3992,75.2331,75.2424,23283.0
2019-05-22 10:40:00,81.53,81.54,81.35,81.37,30113.0,75.2331,75.2424,75.067,75.0855,30113.0
2019-05-22 10:50:00,81.36,81.41,81.26,81.28,17739.0,75.0763,75.1224,74.984,75.0025,17739.0
2019-05-22 11:00:00,81.32,81.32,81.16,81.18,20185.0,75.0394,75.0394,74.8917,74.9102,20185.0
2019-05-22 11:10:00,81.18,81.36,81.16,81.35,18702.0,74.9102,75.0763,74.8917,75.067,18702.0
2019-05-22 11:20:00,81.37,81.48,81.34,81.48,13924.0,75.0855,75.187,75.0578,75.187,13924.0
2019-05-22 11:30:00,81.5,81.55,81.38,81.44,14055.0,75.2055,75.2516,75.0947,75.1501,14055.0
2019-05-22 11:40:00,81.46,81.47,81.38,81.4,12423.0,75.1686,75.1778,75.0947,75.1132,12423.0
2019-05-22 11:50:00,81.41,81.54,81.41,81.51,19518.0,75.1224,75.2424,75.1224,75.2147,19518.0
2019-05-22 12:00:00,81.51,81.57,81.5,81.53,12598.0,75.2147,75.2701,75.2055,75.2331,12598.0
2019-05-22 12:10:00,81.51,81.52,81.4,81.47,17026.0,75.2147,75.2239,75.1132,75.1778,17026.0
2019-05-22 12:20:00,81.47,81.49,81.36,81.36,10909.0,75.1778,75.1962,75.0763,75.0763,10909.0
2019-05-22 12:30:00,81.4,81.45,81.35,81.36,15180.0,75.1132,75.1593,75.067,75.0763,15180.0
2019-05-22 12:40:00,81.36,81.37,81.21,81.22,9871.0,75.0763,75.0855,74.9379,74.9471,9871.0
2019-05-22 12:50:00,81.24,81.28,81.19,81.27,10537.0,74.9655,75.0025,74.9194,74.9932,10537.0
2019-05-22 13:00:00,81.28,81.28,81.17,81.18,11089.0,75.0025,75.0025,74.901,74.9102,11089.0
2019-05-22 13:10:00,81.17,81.21,81.15,81.17,12404.0,74.901,74.9379,74.8825,74.901,12404.0
2019-05-22 13:20:00,81.15,81.21,81.13,81.19,13809.0,74.8825,74.9379,74.864,74.9194,13809.0
2019-05-22 13:30:00,81.2,81.21,81.14,81.19,11744.0,74.9286,74.9379,74.8733,74.9194,11744.0
2019-05-22 13:40:00,81.2,81.24,81.17,81.18,18580.0,74.9286,74.9655,74.901,74.9102,18580.0
2019-05-22 13:50:00,81.19,81.3,81.18,81.27,32805.0,74.9194,75.0209,74.9102,74.9932,32805.0
2019-05-22 14:00:00,81.26,81.27,81.05,81.16,34374.0,74.984,74.9932,74.7902,74.8917,34374.0
2019-05-22 14:10:00,81.15,81.17,81.07,81.13,16001.0,74.8825,74.901,74.8087,74.864,16001.0
2019-05-22 14:20:00,81.14,81.19,81.1,81.1,15401.0,74.8733,74.9194,74.8364,74.8364,15401.0
2019-05-22 14:30:00,81.12,81.21,81.1,81.1,14607.0,74.8548,74.9379,74.8364,74.8364,14607.0
2019-05-22 14:40:00,81.1,81.22,81.09,81.19,16533.0,74.8364,74.9471,74.8271,74.9194,16533.0
2019-05-22 14:50:00,81.18,81.18,81.08,81.12,14020.0,74.9102,74.9102,74.8179,74.8548,14020.0
2019-05-22 15:00:00,81.13,81.18,81.11,81.16,19445.0,74.864,74.9102,74.8456,74.8917,19445.0
2019-05-22 15:10:00,81.15,81.21,81.13,81.2,18648.0,74.8825,74.9379,74.864,74.9286,18648.0
2019-05-22 15:20:00,81.2,81.22,81.11,81.11,30133.0,74.9286,74.9471,74.8456,74.8456,30133.0
2019-05-22 15:30:00,81.11,81.11,81.04,81.06,49597.0,74.8456,74.8456,74.781,74.7994,49597.0
2019-05-22 15:40:00,81.06,81.22,81.04,81.19,60449.0,74.7994,74.9471,74.781,74.9194,60449.0
2019-05-22 15:50:00,81.2,81.21,81.11,81.12,115590.0,74.9286,74.9379,74.8456,74.8548,115590.0
2019-05-23 09:30:00,80.76,80.98,80.47,80.94,35141.0,74.5226,74.7256,74.255,74.6887,35141.0
2019-05-23 09:40:00,80.93,81.11,80.74,80.74,85099.0,74.6795,74.8456,74.5042,74.5042,85099.0
2019-05-23 09:50:00,80.76,80.82,80.61,80.82,17062.0,74.5226,74.578,74.3842,74.578,17062.0
2019-05-23 10:00:00,80.83,80.98,80.81,80.9,30403.0,74.5872,74.7256,74.5688,74.6518,30403.0
2019-05-23 10:10:00,80.93,81.1,80.87,80.88,37757.0,74.6795,74.8364,74.6241,74.6333,37757.0
2019-05-23 10:20:00,80.86,80.99,80.77,80.97,20839.0,74.6149,74.7349,74.5318,74.7164,20839.0
2019-05-23 10:30:00,80.96,81.01,80.87,81.0,26036.0,74.7072,74.7533,74.6241,74.7441,26036.0
2019-05-23 10:40:00,81.01,81.08,81.0,81.08,37965.0,74.7533,74.8179,74.7441,74.8179,37965.0
2019-05-23 10:50:00,81.1,81.34,81.09,81.29,28547.0,74.8364,75.0578,74.8271,75.0117,28547.0
2019-05-23 11:00:00,81.29,81.32,81.09,81.15,32455.0,75.0117,75.0394,74.8271,74.8825,32455.0
2019-05-23 11:10:00,81.14,81.33,81.13,81.26,33405.0,74.8733,75.0486,74.864,74.984,33405.0
2019-05-23 11:20:00,81.25,81.46,81.2,81.34,27780.0,74.9748,75.1686,74.9286,75.0578,27780.0
2019-05-23 11:30:00,81.35,81.37,81.24,81.31,31294.0,75.067,75.0855,74.9655,75.0301,31294.0
2019-05-23 11:40:00,81.3,81.3,81.22,81.24,26595.0,75.0209,75.0209,74.9471,74.9655,26595.0
2019-05-23 11:50:00,81.24,81.27,81.15,81.22,33827.0,74.9655,74.9932,74.8825,74.9471,33827.0
2019-05-23 12:00:00,81.21,81.34,81.1,81.23,62131.0,74.9379,75.0578,74.8364,74.9563,62131.0
2019-05-23 12:10:00,81.23,81.34,81.22,81.27,36013.0,74.9563,75.0578,74.9471,74.9932,36013.0
2019-05-23 12:20:00,81.28,81.31,81.22,81.3,27809.0,75.0025,75.0301,74.9471,75.0209,27809.0
2019-05-23 12:30:00,81.3,81.31,81.17,81.17,31098.0,75.0209,75.0301,74.901,74.901,31098.0
2019-05-23 12:40:00,81.16,81.23,81.16,81.22,24774.0,74.8917,74.9563,74.8917,74.9471,24774.0
2019-05-23 12:50:00,81.23,81.24,81.14,81.18,30546.0,74.9563,74.9655,74.8733,74.9102,30546.0
2019-05-23 13:00:00,81.17,81.25,81.11,81.2,44383.0,74.901,74.9748,74.8456,74.9286,44383.0
2019-05-23 13:10:00,81.19,81.21,81.04,81.07,32412.0,74.9194,74.9379,74.781,74.8087,32412.0
2019-05-23 13:20:00,81.06,81.29,81.03,81.24,15994.0,74.7994,75.0117,74.7718,74.9655,15994.0
2019-05-23 13:30:00,81.24,81.32,81.22,81.32,24680.0,74.9655,75.0394,74.9471,75.0394,24680.0
2019-05-23 13:40:00,81.34,81.45,81.31,81.33,34448.0,75.0578,75.1593,75.0301,75.0486,34448.0
2019-05-23 13:50:00,81.34,81.43,81.34,81.39,29234.0,75.0578,75.1409,75.0578,75.104,29234.0
2019-05-23 14:00:00,81.39,81.41,81.2,81.22,35185.0,75.104,75.1224,74.9286,74.9471,35185.0
2019-05-23 14:10:00,81.23,81.3,81.22,81.26,21116.0,74.9563,75.0209,74.9471,74.984,21116.0
2019-05-23 14:20:00,81.25,81.31,81.13,81.13,14468.0,74.9748,75.0301,74.864,74.864,14468.0
2019-05-23 14:30:00,81.14,81.14,80.99,81.0,27482.0,74.8733,74.8733,74.7349,74.7441,27482.0
2019-05-23 14:40:00,81.01,81.02,80.93,80.97,18578.0,74.7533,74.7625,74.6795,74.7164,18578.0
2019-05-23 14:50:00,80.97,81.01,80.95,80.97,23392.0,74.7164,74.7533,74.6979,74.7164,23392.0
2019-05-23 15:00:00,80.97,80.97,80.88,80.9,36313.0,74.7164,74.7164,74.6333,74.6518,36313.0
2019-05-23 15:10:00,80.91,81.11,80.91,81.03,39161.0,74.661,74.8456,74.661,74.7718,39161.0
2019-05-23 15:20:00,81.03,81.28,81.02,81.23,53098.0,74.7718,75.0025,74.7625,74.9563,53098.0
2019-05-23 15:30:00,81.22,81.31,81.17,81.19,47644.0,74.9471,75.0301,74.901,74.9194,47644.0
2019-05-23 15:40:00,81.19,81.22,81.09,81.15,58643.0,74.9194,74.9471,74.8271,74.8825,58643.0
2019-05-23 15:50:00,81.16,81.29,81.07,81.26,192739.0,74.8917,75.0117,74.8087,74.984,192739.0
2019-05-24 09:30:00,81.56,81.63,81.33,81.37,35119.0,75.2608,75.3254,75.0486,75.0855,35119.0
2019-05-24 09:40:00,81.37,81.37,80.97,81.0,22999.0,75.0855,75.0855,74.7164,74.7441,22999.0
2019-05-24 09:50:00,80.97,81.09,80.85,80.89,17960.0,74.7164,74.8271,74.6057,74.6426,17960.0
2019-05-24 10:00:00,80.91,81.16,80.9,81.06,18084.0,74.661,74.8917,74.6518,74.7994,18084.0
2019-05-24 10:10:00,81.06,81.14,81.0,81.1,13520.0,74.7994,74.8733,74.7441,74.8364,13520.0
2019-05-24 10:20:00,81.08,81.14,80.98,81.0,14083.0,74.8179,74.8733,74.7256,74.7441,14083.0
2019-05-24 10:30:00,81.01,81.22,80.97,81.2,12366.0,74.7533,74.9471,74.7164,74.9286,12366.0
2019-05-24 10:40:00,81.22,81.35,81.2,81.23,19641.0,74.9471,75.067,74.9286,74.9563,19641.0
2019-05-24 10:50:00,81.24,81.27,81.14,81.19,32264.0,74.9655,74.9932,74.8733,74.9194,32264.0
2019-05-24 11:00:00,81.2,81.23,81.14,81.2,16906.0,74.9286,74.9563,74.8733,74.9286,16906.0
2019-05-24 11:10:00,81.21,81.29,81.15,81.29,21923.0,74.9379,75.0117,74.8825,75.0117,21923.0
2019-05-24 11:20:00,81.29,81.31,81.15,81.18,43866.0,75.0117,75.0301,74.8825,74.9102,43866.0
2019-05-24 11:30:00,81.18,81.21,81.12,81.17,28896.0,74.9102,74.9379,74.8548,74.901,28896.0
2019-05-24 11:40:00,81.17,81.19,81.12,81.18,13237.0,74.901,74.9194,74.8548,74.9102,13237.0
2019-05-24 11:50:00,81.18,81.3,81.18,81.25,18382.0,74.9102,75.0209,74.9102,74.9748,18382.0
2019-05-24 12:00:00,81.24,81.43,81.21,81.34,35044.0,74.9655,75.1409,74.9379,75.0578,35044.0
2019-05-24 12:10:00,81.34,81.37,81.31,81.33,11580.0,75.0578,75.0855,75.0301,75.0486,11580.0
2019-05-24 12:20:00,81.34,81.56,81.34,81.49,38306.0,75.0578,75.2608,75.0578,75.1962,38306.0
2019-05-24 12:30:00,81.52,81.53,81.46,81.53,14973.0,75.2239,75.2331,75.1686,75.2331,14973.0
2019-05-24 12:40:00,81.53,81.56,81.45,81.5,14473.0,75.2331,75.2608,75.1593,75.2055,14473.0
2019-05-24 12:50:00,81.52,81.57,81.5,81.57,14179.0,75.2239,75.2701,75.2055,75.2701,14179.0
2019-05-24 13:00:00,81.57,81.61,81.51,81.56,15738.0,75.2701,75.307,75.2147,75.2608,15738.0
2019-05-24 13:10:00,81.56,81.59,81.44,81.48,13459.0,75.2608,75.2885,75.1501,75.187,13459.0
2019-05-24 13:20:00,81.49,81.57,81.49,81.53,17080.0,75.1962,75.2701,75.1962,75.2331,17080.0
2019-05-24 13:30:00,81.53,81.56,81.48,81.52,13747.0,75.2331,75.2608,75.187,75.2239,13747.0
2019-05-24 13:40:00,81.53,81.61,81.52,81.61,18168.0,75.2331,75.307,75.2239,75.307,18168.0
2019-05-24 13:50:00,81.59,81.6,81.46,81.48,18331.0,75.2885,75.2977,75.1686,75.187,18331.0
2019-05-24 14:00:00,81.47,81.53,81.45,81.47,18453.0,75.1778,75.2331,75.1593,75.1778,18453.0
2019-05-24 14:10:00,81.48,81.49,81.4,81.47,15817.0,75.187,75.1962,75.1132,75.1778,15817.0
2019-05-24 14:20:00,81.46,81.55,81.46,81.51,16171.0,75.1686,75.2516,75.1686,75.2147,16171.0
2019-05-24 14:30:00,81.5,81.53,81.47,81.53,14895.0,75.2055,75.2331,75.1778,75.2331,14895.0
2019-05-24 14:40:00,81.54,81.58,81.51,81.51,8403.0,75.2424,75.2793,75.2147,75.2147,8403.0
2019-05-24 14:50:00,81.54,81.55,81.46,81.5,14112.0,75.2424,75.2516,75.1686,75.2055,14112.0
2019-05-24 15:00:00,81.51,81.62,81.51,81.61,14297.0,75.2147,75.3162,75.2147,75.307,14297.0
2019-05-24 15:10:00,81.62,81.62,81.5,81.5,16367.0,75.3162,75.3162,75.2055,75.2055,16367.0
2019-05-24 15:20:00,81.5,81.58,81.5,81.58,14553.0,75.2055,75.2793,75.2055,75.2793,14553.0
2019-05-24 15:30:00,81.56,81.63,81.53,81.63,28752.0,75.2608,75.3254,75.2331,75.3254,28752.0
2019-05-24 15:40:00,81.62,81.65,81.59,81.62,54340.0,75.3162,75.3439,75.2885,75.3162,54340.0
2019-05-24 15:50:00,81.61,81.83,81.54,81.82,291920.0,75.307,75.51,75.2424,75.5008,291920.0
2019-05-28 09:30:00,81.8,82.24,81.69,82.24,87905.0,75.4823,75.8883,75.3808,75.8883,87905.0
2019-05-28 09:40:00,82.24,82.64,82.24,82.61,64673.0,75.8883,76.2574,75.8883,76.2297,64673.0
2019-05-28 09:50:00,82.6,82.79,82.5,82.63,57299.0,76.2205,76.3958,76.1282,76.2482,57299.0
2019-05-28 10:00:00,82.65,82.68,82.57,82.63,39086.0,76.2666,76.2943,76.1928,76.2482,39086.0
2019-05-28 10:10:00,82.62,82.76,82.6,82.7,35270.0,76.239,76.3682,76.2205,76.3128,35270.0
2019-05-28 10:20:00,82.69,82.71,82.52,82.56,34692.0,76.3036,76.322,76.1467,76.1836,34692.0
2019-05-28 10:30:00,82.55,82.57,82.4,82.42,33248.0,76.1744,76.1928,76.036,76.0544,33248.0
2019-05-28 10:40:00,82.43,82.48,82.31,82.31,51721.0,76.0636,76.1098,75.9529,75.9529,51721.0
2019-05-28 10:50:00,82.33,82.37,82.27,82.35,23485.0,75.9714,76.0083,75.916,75.9898,23485.0
2019-05-28 11:00:00,82.36,82.49,82.36,82.48,25592.0,75.999,76.119,75.999,76.1098,25592.0
2019-05-28 11:10:00,82.49,82.53,82.45,82.51,19364.0,76.119,76.1559,76.0821,76.1375,19364.0
2019-05-28 11:20:00,82.52,82.59,82.43,82.44,31019.0,76.1467,76.2113,76.0636,76.0729,31019.0
2019-05-28 11:30:00,82.44,82.45,82.37,82.44,26678.0,76.0729,76.0821,76.0083,76.0729,26678.0
2019-05-28 11:40:00,82.44,82.58,82.43,82.5,53753.0,76.0729,76.2021,76.0636,76.1282,53753.0
2019-05-28 11:50:00,82.49,82.54,82.43,82.53,83506.0,76.119,76.1651,76.0636,76.1559,83506.0
2019-05-28 12:00:00,82.52,82.66,82.51,82.63,32161.0,76.1467,76.2759,76.1375,76.2482,32161.0
2019-05-28 12:10:00,82.63,82.63,82.53,82.57,24772.0,76.2482,76.2482,76.1559,76.1928,24772.0
2019-05-28 12:20:00,82.56,82.66,82.54,82.62,37168.0,76.1836,76.2759,76.1651,76.239,37168.0
2019-05-28 12:30:00,82.63,82.66,82.57,82.62,24540.0,76.2482,76.2759,76.1928,76.239,24540.0
2019-05-28 12:40:00,82.62,82.62,82.42,82.51,54926.0,76.239,76.239,76.0544,76.1375,54926.0
2019-05-28 12:50:00,82.51,82.56,82.4,82.41,122978.0,76.1375,76.1836,76.036,76.0452,122978.0
2019-05-28 13:00:00,82.42,82.47,82.31,82.35,56573.0,76.0544,76.1005,75.9529,75.9898,56573.0
2019-05-28 13:10:00,82.35,82.44,82.33,82.43,26135.0,75.9898,76.0729,75.9714,76.0636,26135.0
2019-05-28 13:20:00,82.43,82.53,82.4,82.41,44118.0,76.0636,76.1559,76.036,76.0452,44118.0
2019-05-28 13:30:00,82.41,82.43,82.35,82.36,31611.0,76.0452,76.0636,75.9898,75.999,31611.0
2019-05-28 13:40:00,82.38,82.46,82.37,82.45,36905.0,76.0175,76.0913,76.0083,76.0821,36905.0
2019-05-28 13:50:00,82.45,82.52,82.44,82.51,21778.0,76.0821,76.1467,76.0729,76.1375,21778.0
2019-05-28 14:00:00,82.5,82.51,82.41,82.45,35203.0,76.1282,76.1375,76.0452,76.0821,35203.0
2019-05-28 14:10:00,82.45,82.47,82.37,82.41,33504.0,76.0821,76.1005,76.0083,76.0452,33504.0
2019-05-28 14:20:00,82.41,82.41,82.32,82.34,59588.0,76.0452,76.0452,75.9621,75.9806,59588.0
2019-05-28 14:30:00,82.32,82.32,82.22,82.26,23920.0,75.9621,75.9621,75.8699,75.9068,23920.0
2019-05-28 14:40:00,82.26,82.26,82.14,82.16,64581.0,75.9068,75.9068,75.796,75.8145,64581.0
2019-05-28 14:50:00,82.15,82.15,81.97,82.14,67577.0,75.8053,75.8053,75.6392,75.796,67577.0
2019-05-28 15:00:00,82.13,82.15,82.05,82.1,78360.0,75.7868,75.8053,75.713,75.7591,78360.0
2019-05-28 15:10:00,82.11,82.2,82.09,82.2,64977.0,75.7684,75.8514,75.7499,75.8514,64977.0
2019-05-28 15:20:00,82.2,82.28,82.17,82.19,76514.0,75.8514,75.9252,75.8237,75.8422,76514.0
2019-05-28 15:30:00,82.19,82.2,81.9,81.95,121574.0,75.8422,75.8514,75.5746,75.6207,121574.0
2019-05-28 15:40:00,81.94,82.11,81.85,82.05,157147.0,75.6115,75.7684,75.5284,75.713,157147.0
2019-05-28 15:50:00,82.04,82.18,81.96,82.05,468349.0,75.7038,75.8329,75.6299,75.713,468349.0
2019-05-29 09:30:00,81.58,82.05,81.58,81.76,68169.0,75.2793,75.713,75.2793,75.4454,68169.0
2019-05-29 09:40:00,81.71,81.78,81.43,81.58,41106.0,75.3992,75.4638,75.1409,75.2793,41106.0
2019-05-29 09:50:00,81.57,81.73,81.51,81.71,48703.0,75.2701,75.4177,75.2147,75.3992,48703.0
2019-05-29 10:00:00,81.7,81.73,81.59,81.69,44637.0,75.39,75.4177,75.2885,75.3808,44637.0
2019-05-29 10:10:00,81.7,81.89,81.69,81.84,23278.0,75.39,75.5653,75.3808,75.5192,23278.0
2019-05-29 10:20:00,81.85,81.89,81.79,81.89,19813.0,75.5284,75.5653,75.4731,75.5653,19813.0
2019-05-29 10:30:00,81.87,81.89,81.72,81.77,31234.0,75.5469,75.5653,75.4085,75.4546,31234.0
2019-05-29 10:40:00,81.73,81.77,81.7,81.77,38638.0,75.4177,75.4546,75.39,75.4546,38638.0
2019-05-29 10:50:00,81.76,81.8,81.68,81.74,27827.0,75.4454,75.4823,75.3716,75.4269,27827.0
2019-05-29 11:00:00,81.73,81.97,81.72,81.94,23145.0,75.4177,75.6392,75.4085,75.6115,23145.0
2019-05-29 11:10:00,81.92,81.92,81.8,81.91,18002.0,75.593,75.593,75.4823,75.5838,18002.0
2019-05-29 11:20:00,81.92,81.92,81.73,81.73,15107.0,75.593,75.593,75.4177,75.4177,15107.0
2019-05-29 11:30:00,81.73,81.76,81.6,81.64,33151.0,75.4177,75.4454,75.2977,75.3347,33151.0
2019-05-29 11:40:00,81.63,81.65,81.42,81.45,14572.0,75.3254,75.3439,75.1316,75.1593,14572.0
2019-05-29 11:50:00,81.43,81.44,81.28,81.38,41181.0,75.1409,75.1501,75.0025,75.0947,41181.0
2019-05-29 12:00:00,81.39,81.57,81.37,81.53,20710.0,75.104,75.2701,75.0855,75.2331,20710.0
2019-05-29 12:10:00,81.54,81.59,81.48,81.56,13299.0,75.2424,75.2885,75.187,75.2608,13299.0
2019-05-29 12:20:00,81.55,81.55,81.38,81.53,29347.0,75.2516,75.2516,75.0947,75.2331,29347.0
2019-05-29 12:30:00,81.53,81.63,81.52,81.57,22954.0,75.2331,75.3254,75.2239,75.2701,22954.0
2019-05-29 12:40:00,81.57,81.67,81.55,81.62,15943.0,75.2701,75.3623,75.2516,75.3162,15943.0
2019-05-29 12:50:00,81.61,81.66,81.58,81.59,23035.0,75.307,75.3531,75.2793,75.2885,23035.0
2019-05-29 13:00:00,81.59,81.85,81.52,81.85,22633.0,75.2885,75.5284,75.2239,75.5284,22633.0
2019-05-29 13:10:00,81.83,81.88,81.74,81.8,17756.0,75.51,75.5561,75.4269,75.4823,17756.0
2019-05-29 13:20:00,81.8,81.89,81.78,81.86,17600.0,75.4823,75.5653,75.4638,75.5377,17600.0
2019-05-29 13:30:00,81.87,81.95,81.82,81.84,21823.0,75.5469,75.6207,75.5008,75.5192,21823.0
2019-05-29 13:40:00,81.86,81.94,81.79,81.91,15873.0,75.5377,75.6115,75.4731,75.5838,15873.0
2019-05-29 13:50:00,81.91,81.97,81.88,81.89,11480.0,75.5838,75.6392,75.5561,75.5653,11480.0
2019-05-29 14:00:00,81.89,81.99,81.89,81.97,26743.0,75.5653,75.6576,75.5653,75.6392,26743.0
2019-05-29 14:10:00,81.95,82.02,81.95,81.97,21842.0,75.6207,75.6853,75.6207,75.6392,21842.0
2019-05-29 14:20:00,81.97,82.07,81.97,82.06,15989.0,75.6392,75.7314,75.6392,75.7222,15989.0
2019-05-29 14:30:00,82.07,82.07,81.8,81.81,14040.0,75.7314,75.7314,75.4823,75.4915,14040.0
2019-05-29 14:40:00,81.81,81.81,81.67,81.73,17555.0,75.4915,75.4915,75.3623,75.4177,17555.0
2019-05-29 14:50:00,81.73,81.83,81.7,81.81,24379.0,75.4177,75.51,75.39,75.4915,24379.0
2019-05-29 15:00:00,81.81,81.82,81.71,81.78,40945.0,75.4915,75.5008,75.3992,75.4638,40945.0
2019-05-29 15:10:00,81.78,81.88,81.74,81.75,35622.0,75.4638,75.5561,75.4269,75.4362,35622.0
2019-05-29 15:20:00,81.75,81.93,81.73,81.93,30197.0,75.4362,75.6023,75.4177,75.6023,30197.0
2019-05-29 15:30:00,81.94,82.14,81.89,82.09,46650.0,75.6115,75.796,75.5653,75.7499,46650.0
2019-05-29 15:40:00,82.09,82.17,82.01,82.02,59483.0,75.7499,75.8237,75.6761,75.6853,59483.0
2019-05-29 15:50:00,82.01,82.17,81.94,82.05,171167.0,75.6761,75.8237,75.6115,75.713,171167.0
2019-05-30 09:30:00,82.19,82.38,82.01,82.34,33317.0,75.8422,76.0175,75.6761,75.9806,33317.0
2019-05-30 09:40:00,82.28,82.42,82.28,82.39,14100.0,75.9252,76.0544,75.9252,76.0267,14100.0
2019-05-30 09:50:00,82.39,82.47,82.29,82.34,23008.0,76.0267,76.1005,75.9345,75.9806,23008.0
2019-05-30 10:00:00,82.34,82.46,82.29,82.43,15168.0,75.9806,76.0913,75.9345,76.0636,15168.0
2019-05-30 10:10:00,82.46,82.65,82.42,82.63,40419.0,76.0913,76.2666,76.0544,76.2482,40419.0
2019-05-30 10:20:00,82.64,82.67,82.59,82.59,31578.0,76.2574,76.2851,76.2113,76.2113,31578.0
2019-05-30 10:30:00,82.58,82.61,82.5,82.51,19359.0,76.2021,76.2297,76.1282,76.1375,19359.0
2019-05-30 10:40:00,82.47,82.54,82.42,82.45,27237.0,76.1005,76.1651,76.0544,76.0821,27237.0
2019-05-30 10:50:00,82.48,82.48,82.28,82.4,34522.0,76.1098,76.1098,75.9252,76.036,34522.0
2019-05-30 11:00:00,82.4,82.41,82.21,82.31,40371.0,76.036,76.0452,75.8606,75.9529,40371.0
2019-05-30 11:10:00,82.32,82.52,82.3,82.46,67792.0,75.9621,76.1467,75.9437,76.0913,67792.0
2019-05-30 11:20:00,82.48,82.57,82.39,82.57,75586.0,76.1098,76.1928,76.0267,76.1928,75586.0
2019-05-30 11:30:00,82.57,82.64,82.46,82.51,189716.0,76.1928,76.2574,76.0913,76.1375,189716.0
2019-05-30 11:40:00,82.52,82.58,82.46,82.52,16659.0,76.1467,76.2021,76.0913,76.1467,16659.0
2019-05-30 11:50:00,82.52,82.53,82.35,82.38,12138.0,76.1467,76.1559,75.9898,76.0175,12138.0
2019-05-30 12:00:00,82.4,82.4,82.24,82.24,7841.0,76.036,76.036,75.8883,75.8883,7841.0
2019-05-30 12:10:00,82.26,82.26,82.19,82.21,8754.0,75.9068,75.9068,75.8422,75.8606,8754.0
2019-05-30 12:20:00,82.19,82.28,82.17,82.23,9297.0,75.8422,75.9252,75.8237,75.8791,9297.0
2019-05-30 12:30:00,82.25,82.43,82.23,82.38,12256.0,75.8975,76.0636,75.8791,76.0175,12256.0
2019-05-30 12:40:00,82.4,82.41,82.35,82.4,6700.0,76.036,76.0452,75.9898,76.036,6700.0
2019-05-30 12:50:00,82.4,82.47,82.4,82.44,23585.0,76.036,76.1005,76.036,76.0729,23585.0
2019-05-30 13:00:00,82.45,82.49,82.43,82.46,15392.0,76.0821,76.119,76.0636,76.0913,15392.0
2019-05-30 13:10:00,82.47,82.48,82.36,82.4,19234.0,76.1005,76.1098,75.999,76.036,19234.0
2019-05-30 13:20:00,82.41,82.5,82.37,82.48,65277.0,76.0452,76.1282,76.0083,76.1098,65277.0
2019-05-30 13:30:00,82.48,82.5,82.39,82.42,53903.0,76.1098,76.1282,76.0267,76.0544,53903.0
2019-05-30 13:40:00,82.42,82.44,82.38,82.44,25247.0,76.0544,76.0729,76.0175,76.0729,25247.0
2019-05-30 13:50:00,82.44,82.45,82.36,82.41,23737.0,76.0729,76.0821,75.999,76.0452,23737.0
2019-05-30 14:00:00,82.42,82.53,82.41,82.47,28955.0,76.0544,76.1559,76.0452,76.1005,28955.0
2019-05-30 14:10:00,82.47,82.53,82.44,82.53,22746.0,76.1005,76.1559,76.0729,76.1559,22746.0
2019-05-30 14:20:00,82.52,82.56,82.47,82.48,27164.0,76.1467,76.1836,76.1005,76.1098,27164.0
2019-05-30 14:30:00,82.48,82.48,82.38,82.44,56479.0,76.1098,76.1098,76.0175,76.0729,56479.0
2019-05-30 14:40:00,82.45,82.57,82.44,82.55,35435.0,76.0821,76.1928,76.0729,76.1744,35435.0
2019-05-30 14:50:00,82.55,82.62,82.52,82.55,24485.0,76.1744,76.239,76.1467,76.1744,24485.0
2019-05-30 15:00:00,82.54,82.56,82.41,82.47,30260.0,76.1651,76.1836,76.0452,76.1005,30260.0
2019-05-30 15:10:00,82.47,82.58,82.47,82.48,33746.0,76.1005,76.2021,76.1005,76.1098,33746.0
2019-05-30 15:20:00,82.48,82.56,82.43,82.54,43719.0,76.1098,76.1836,76.0636,76.1651,43719.0
2019-05-30 15:30:00,82.54,82.72,82.48,82.67,51143.0,76.1651,76.3312,76.1098,76.2851,51143.0
2019-05-30 15:40:00,82.67,82.7,82.55,82.64,91732.0,76.2851,76.3128,76.1744,76.2574,91732.0
2019-05-30 15:50:00,82.64,82.66,82.55,82.63,102817.0,76.2574,76.2759,76.1744,76.2482,102817.0
2019-05-31 09:30:00,81.88,82.23,81.88,82.01,72385.0,75.5561,75.8791,75.5561,75.6761,72385.0
2019-05-31 09:40:00,81.94,82.03,81.78,81.86,21802.0,75.6115,75.6945,75.4638,75.5377,21802.0
2019-05-31 09:50:00,81.86,82.16,81.79,82.14,22446.0,75.5377,75.8145,75.4731,75.796,22446.0
2019-05-31 10:00:00,82.1,82.17,81.94,82.04,43415.0,75.7591,75.8237,75.6115,75.7038,43415.0
2019-05-31 10:10:00,82.06,82.11,81.9,81.93,35479.0,75.7222,75.7684,75.5746,75.6023,35479.0
2019-05-31 10:20:00,81.93,81.97,81.9,81.96,58839.0,75.6023,75.6392,75.5746,75.6299,58839.0
2019-05-31 10:30:00,81.96,82.31,81.96,82.29,37531.0,75.6299,75.9529,75.6299,75.9345,37531.0
2019-05-31 10:40:00,82.29,82.3,82.14,82.26,39109.0,75.9345,75.9437,75.796,75.9068,39109.0
2019-05-31 10:50:00,82.26,82.37,82.1,82.12,41647.0,75.9068,76.0083,75.7591,75.7776,41647.0
2019-05-31 11:00:00,82.11,82.32,82.08,82.25,23560.0,75.7684,75.9621,75.7407,75.8975,23560.0
2019-05-31 11:10:00,82.23,82.37,82.21,82.31,40523.0,75.8791,76.0083,75.8606,75.9529,40523.0
2019-05-31 11:20:00,82.3,82.41,82.26,82.31,21394.0,75.9437,76.0452,75.9068,75.9529,21394.0
2019-05-31 11:30:00,82.3,82.3,82.13,82.15,20698.0,75.9437,75.9437,75.7868,75.8053,20698.0
2019-05-31 11:40:00,82.13,82.21,81.99,82.13,29291.0,75.7868,75.8606,75.6576,75.7868,29291.0
2019-05-31 11:50:00,82.14,82.24,82.11,82.24,54612.0,75.796,75.8883,75.7684,75.8883,54612.0
2019-05-31 12:00:00,82.2,82.33,82.17,82.31,45116.0,75.8514,75.9714,75.8237,75.9529,45116.0
2019-05-31 12:10:00,82.31,82.32,82.25,82.29,34616.0,75.9529,75.9621,75.8975,75.9345,34616.0
2019-05-31 12:20:00,82.28,82.29,82.19,82.23,17225.0,75.9252,75.9345,75.8422,75.8791,17225.0
2019-05-31 12:30:00,82.23,82.27,82.17,82.17,25113.0,75.8791,75.916,75.8237,75.8237,25113.0
2019-05-31 12:40:00,82.18,82.31,82.14,82.25,18163.0,75.8329,75.9529,75.796,75.8975,18163.0
2019-05-31 12:50:00,82.28,82.28,82.19,82.23,9371.0,75.9252,75.9252,75.8422,75.8791,9371.0
2019-05-31 13:00:00,82.23,82.27,82.21,82.27,7903.0,75.8791,75.916,75.8606,75.916,7903.0
2019-05-31 13:10:00,82.26,82.36,82.25,82.34,12129.0,75.9068,75.999,75.8975,75.9806,12129.0
2019-05-31 13:20:00,82.33,82.37,82.33,82.36,8152.0,75.9714,76.0083,75.9714,75.999,8152.0
2019-05-31 13:30:00,82.34,82.36,82.3,82.32,10201.0,75.9806,75.999,75.9437,75.9621,10201.0
2019-05-31 13:40:00,82.36,82.36,82.31,82.32,7208.0,75.999,75.999,75.9529,75.9621,7208.0
2019-05-31 13:50:00,82.31,82.31,82.22,82.24,18163.0,75.9529,75.9529,75.8699,75.8883,18163.0
2019-05-31 14:00:00,82.24,82.26,82.09,82.23,51930.0,75.8883,75.9068,75.7499,75.8791,51930.0
2019-05-31 14:10:00,82.22,82.23,82.13,82.16,48249.0,75.8699,75.8791,75.7868,75.8145,48249.0
2019-05-31 14:20:00,82.15,82.22,82.12,82.2,27669.0,75.8053,75.8699,75.7776,75.8514,27669.0
2019-05-31 14:30:00,82.2,82.2,82.1,82.13,26818.0,75.8514,75.8514,75.7591,75.7868,26818.0
2019-05-31 14:40:00,82.14,82.35,82.13,82.31,30760.0,75.796,75.9898,75.7868,75.9529,30760.0
2019-05-31 14:50:00,82.31,82.32,82.21,82.21,67928.0,75.9529,75.9621,75.8606,75.8606,67928.0
2019-05-31 15:00:00,82.2,82.24,82.16,82.2,33869.0,75.8514,75.8883,75.8145,75.8514,33869.0
2019-05-31 15:10:00,82.2,82.23,82.15,82.21,79798.0,75.8514,75.8791,75.8053,75.8606,79798.0
2019-05-31 15:20:00,82.21,82.24,82.14,82.18,108484.0,75.8606,75.8883,75.796,75.8329,108484.0
2019-05-31 15:30:00,82.16,82.21,82.05,82.09,104073.0,75.8145,75.8606,75.713,75.7499,104073.0
2019-05-31 15:40:00,82.09,82.27,82.08,82.23,168377.0,75.7499,75.916,75.7407,75.8791,168377.0
2019-05-31 15:50:00,82.24,82.29,82.13,82.2,203652.0,75.8883,75.9345,75.7868,75.8514,203652.0
2019-06-03 09:30:00,82.3,82.54,82.21,82.44,64550.0,75.9437,76.1651,75.8606,76.0729,64550.0
2019-06-03 09:40:00,82.46,82.57,82.09,82.13,35053.0,76.0913,76.1928,75.7499,75.7868,35053.0
2019-06-03 09:50:00,82.14,82.14,81.95,82.05,34247.0,75.796,75.796,75.6207,75.713,34247.0
2019-06-03 10:00:00,82.03,82.17,81.94,82.17,69130.0,75.6945,75.8237,75.6115,75.8237,69130.0
2019-06-03 10:10:00,82.17,82.26,82.07,82.24,18755.0,75.8237,75.9068,75.7314,75.8883,18755.0
2019-06-03 10:20:00,82.24,82.57,82.2,82.53,54387.0,75.8883,76.1928,75.8514,76.1559,54387.0
2019-06-03 10:30:00,82.53,82.58,82.45,82.55,34886.0,76.1559,76.2021,76.0821,76.1744,34886.0
2019-06-03 10:40:00,82.55,82.59,82.45,82.46,61569.0,76.1744,76.2113,76.0821,76.0913,61569.0
2019-06-03 10:50:00,82.46,82.65,82.45,82.65,73246.0,76.0913,76.2666,76.0821,76.2666,73246.0
2019-06-03 11:00:00,82.64,82.65,82.45,82.45,57709.0,76.2574,76.2666,76.0821,76.0821,57709.0
2019-06-03 11:10:00,82.44,82.53,82.41,82.42,89798.0,76.0729,76.1559,76.0452,76.0544,89798.0
2019-06-03 11:20:00,82.43,82.56,82.42,82.52,47158.0,76.0636,76.1836,76.0544,76.1467,47158.0
2019-06-03 11:30:00,82.52,82.6,82.46,82.5,53040.0,76.1467,76.2205,76.0913,76.1282,53040.0
2019-06-03 11:40:00,82.5,82.52,82.41,82.43,72060.0,76.1282,76.1467,76.0452,76.0636,72060.0
2019-06-03 11:50:00,82.44,82.48,82.29,82.35,49926.0,76.0729,76.1098,75.9345,75.9898,49926.0
2019-06-03 12:00:00,82.34,82.39,82.17,82.23,81149.0,75.9806,76.0267,75.8237,75.8791,81149.0
2019-06-03 12:10:00,82.22,82.28,82.04,82.13,83384.0,75.8699,75.9252,75.7038,75.7868,83384.0
2019-06-03 12:20:00,82.12,82.12,81.97,81.99,31525.0,75.7776,75.7776,75.6392,75.6576,31525.0
2019-06-03 12:30:00,81.98,82.11,81.95,82.08,92250.0,75.6484,75.7684,75.6207,75.7407,92250.0
2019-06-03 12:40:00,82.07,82.11,81.97,82.1,29297.0,75.7314,75.7684,75.6392,75.7591,29297.0
2019-06-03 12:50:00,82.1,82.12,81.98,82.0,27613.0,75.7591,75.7776,75.6484,75.6668,27613.0
2019-06-03 13:00:00,81.99,82.17,81.97,82.16,41241.0,75.6576,75.8237,75.6392,75.8145,41241.0
2019-06-03 13:10:00,82.17,82.3,82.09,82.27,61516.0,75.8237,75.9437,75.7499,75.916,61516.0
2019-06-03 13:20:00,82.28,82.59,82.25,82.43,121498.0,75.9252,76.2113,75.8975,76.0636,121498.0
2019-06-03 13:30:00,82.46,82.48,82.2,82.26,65167.0,76.0913,76.1098,75.8514,75.9068,65167.0
2019-06-03 13:40:00,82.27,82.42,82.22,82.33,35318.0,75.916,76.0544,75.8699,75.9714,35318.0
2019-06-03 13:50:00,82.34,82.44,82.33,82.4,33788.0,75.9806,76.0729,75.9714,76.036,33788.0
2019-06-03 14:00:00,82.42,82.45,82.33,82.38,39865.0,76.0544,76.0821,75.9714,76.0175,39865.0
2019-06-03 14:10:00,82.37,82.38,82.28,82.33,65558.0,76.0083,76.0175,75.9252,75.9714,65558.0
2019-06-03 14:20:00,82.33,82.4,82.3,82.33,17586.0,75.9714,76.036,75.9437,75.9714,17586.0
2019-06-03 14:30:00,82.34,82.36,82.21,82.27,61815.0,75.9806,75.999,75.8606,75.916,61815.0
2019-06-03 14:40:00,82.27,82.33,82.24,82.26,63641.0,75.916,75.9714,75.8883,75.9068,63641.0
2019-06-03 14:50:00,82.27,82.32,82.17,82.3,116903.0,75.916,75.9621,75.8237,75.9437,116903.0
2019-06-03 15:00:00,82.31,82.31,82.06,82.06,175105.0,75.9529,75.9529,75.7222,75.7222,175105.0
2019-06-03 15:10:00,82.06,82.3,81.95,82.12,132273.0,75.7222,75.9437,75.6207,75.7776,132273.0
2019-06-03 15:20:00,82.14,82.32,82.09,82.19,168635.0,75.796,75.9621,75.7499,75.8422,168635.0
2019-06-03 15:30:00,82.17,82.33,82.01,82.3,165256.0,75.8237,75.9714,75.6761,75.9437,165256.0
2019-06-03 15:40:00,82.27,82.37,82.25,82.35,74518.0,75.916,76.0083,75.8975,75.9898,74518.0
2019-06-03 15:50:00,82.36,82.66,82.32,82.5,247832.0,75.999,76.2759,75.9621,76.1282,247832.0
2019-06-04 09:30:00,82.92,83.34,82.83,83.24,98524.0,76.5158,76.9034,76.4327,76.8111,98524.0
2019-06-04 09:40:00,83.23,83.27,82.98,83.19,71075.0,76.8019,76.8388,76.5712,76.7649,71075.0
2019-06-04 09:50:00,83.19,83.43,83.14,83.36,93981.0,76.7649,76.9864,76.7188,76.9218,93981.0
2019-06-04 10:00:00,83.39,83.48,83.29,83.36,56575.0,76.9495,77.0325,76.8572,76.9218,56575.0
2019-06-04 10:10:00,83.36,83.53,83.32,83.41,80977.0,76.9218,77.0787,76.8849,76.9679,80977.0
2019-06-04 10:20:00,83.42,83.8,83.38,83.68,57778.0,76.9772,77.3278,76.9403,77.2171,57778.0
2019-06-04 10:30:00,83.67,83.71,83.42,83.42,80199.0,77.2079,77.2448,76.9772,76.9772,80199.0
2019-06-04 10:40:00,83.44,83.45,83.31,83.34,125220.0,76.9956,77.0049,76.8757,76.9034,125220.0
2019-06-04 10:50:00,83.34,83.44,83.28,83.38,181186.0,76.9034,76.9956,76.848,76.9403,181186.0
2019-06-04 11:00:00,83.37,83.57,83.35,83.53,127583.0,76.931,77.1156,76.9126,77.0787,127583.0
2019-06-04 11:10:00,83.54,83.67,83.46,83.6,138146.0,77.0879,77.2079,77.0141,77.1433,138146.0
2019-06-04 11:20:00,83.59,83.65,83.45,83.54,93311.0,77.134,77.1894,77.0049,77.0879,93311.0
2019-06-04 11:30:00,83.55,83.63,83.44,83.62,45400.0,77.0971,77.171,76.9956,77.1617,45400.0
2019-06-04 11:40:00,83.63,83.83,83.63,83.76,43564.0,77.171,77.3555,77.171,77.2909,43564.0
2019-06-04 11:50:00,83.74,83.94,83.73,83.85,50734.0,77.2725,77.457,77.2632,77.374,50734.0
2019-06-04 12:00:00,83.86,83.86,83.64,83.67,58040.0,77.3832,77.3832,77.1802,77.2079,58040.0
2019-06-04 12:10:00,83.68,83.75,83.62,83.73,24526.0,77.2171,77.2817,77.1617,77.2632,24526.0
2019-06-04 12:20:00,83.74,83.83,83.67,83.83,35069.0,77.2725,77.3555,77.2079,77.3555,35069.0
2019-06-04 12:30:00,83.83,83.87,83.73,83.73,28885.0,77.3555,77.3924,77.2632,77.2632,28885.0
2019-06-04 12:40:00,83.75,83.86,83.73,83.82,22462.0,77.2817,77.3832,77.2632,77.3463,22462.0
2019-06-04 12:50:00,83.83,83.93,83.78,83.82,488998.0,77.3555,77.4478,77.3094,77.3463,488998.0
2019-06-04 13:00:00,83.83,83.83,83.62,83.62,30246.0,77.3555,77.3555,77.1617,77.1617,30246.0
2019-06-04 13:10:00,83.64,83.65,83.42,83.43,42273.0,77.1802,77.1894,76.9772,76.9864,42273.0
2019-06-04 13:20:00,83.41,83.51,83.39,83.46,24743.0,76.9679,77.0602,76.9495,77.0141,24743.0
2019-06-04 13:30:00,83.45,83.57,83.45,83.49,24221.0,77.0049,77.1156,77.0049,77.0418,24221.0
2019-06-04 13:40:00,83.48,83.53,83.43,83.5,19308.0,77.0325,77.0787,76.9864,77.051,19308.0
2019-06-04 13:50:00,83.5,83.51,83.43,83.48,21556.0,77.051,77.0602,76.9864,77.0325,21556.0
2019-06-04 14:00:00,83.48,83.48,83.33,83.33,18704.0,77.0325,77.0325,76.8941,76.8941,18704.0
2019-06-04 14:10:00,83.35,83.36,83.24,83.27,20883.0,76.9126,76.9218,76.8111,76.8388,20883.0
2019-06-04 14:20:00,83.28,83.41,83.24,83.41,18147.0,76.848,76.9679,76.8111,76.9679,18147.0
2019-06-04 14:30:00,83.4,83.41,83.34,83.37,26134.0,76.9587,76.9679,76.9034,76.931,26134.0
2019-06-04 14:40:00,83.37,83.39,83.33,83.38,22986.0,76.931,76.9495,76.8941,76.9403,22986.0
2019-06-04 14:50:00,83.39,83.47,83.35,83.42,20713.0,76.9495,77.0233,76.9126,76.9772,20713.0
2019-06-04 15:00:00,83.43,83.66,83.43,83.66,22398.0,76.9864,77.1986,76.9864,77.1986,22398.0
2019-06-04 15:10:00,83.65,83.69,83.62,83.69,19803.0,77.1894,77.2263,77.1617,77.2263,19803.0
2019-06-04 15:20:00,83.69,83.75,83.66,83.75,23220.0,77.2263,77.2817,77.1986,77.2817,23220.0
2019-06-04 15:30:00,83.76,83.76,83.65,83.66,40283.0,77.2909,77.2909,77.1894,77.1986,40283.0
2019-06-04 15:40:00,83.65,83.71,83.6,83.7,61828.0,77.1894,77.2448,77.1433,77.2356,61828.0
2019-06-04 15:50:00,83.7,83.9,83.65,83.82,195830.0,77.2356,77.4201,77.1894,77.3463,195830.0
2019-06-05 09:30:00,84.17,84.47,84.0,84.37,54226.0,77.6693,77.9461,77.5124,77.8538,54226.0
2019-06-05 09:40:00,84.37,84.96,84.37,84.73,74475.0,77.8538,78.3982,77.8538,78.186,74475.0
2019-06-05 09:50:00,84.74,84.96,84.58,84.94,34398.0,78.1952,78.3982,78.0476,78.3798,34398.0
2019-06-05 10:00:00,84.96,84.99,84.69,84.87,41168.0,78.3982,78.4259,78.1491,78.3152,41168.0
2019-06-05 10:10:00,84.87,84.93,84.63,84.67,36860.0,78.3152,78.3706,78.0937,78.1306,36860.0
2019-06-05 10:20:00,84.67,84.69,84.48,84.55,29148.0,78.1306,78.1491,77.9553,78.0199,29148.0
2019-06-05 10:30:00,84.55,84.56,84.38,84.44,42011.0,78.0199,78.0291,77.863,77.9184,42011.0
2019-06-05 10:40:00,84.42,84.52,84.3,84.34,52649.0,77.8999,77.9922,77.7892,77.8261,52649.0
2019-06-05 10:50:00,84.34,84.4,84.27,84.3,27393.0,77.8261,77.8815,77.7615,77.7892,27393.0
2019-06-05 11:00:00,84.31,84.45,84.29,84.32,21623.0,77.7984,77.9276,77.78,77.8077,21623.0
2019-06-05 11:10:00,84.33,84.35,84.19,84.24,36303.0,77.8169,77.8353,77.6877,77.7338,36303.0
2019-06-05 11:20:00,84.25,84.44,84.22,84.43,43406.0,77.7431,77.9184,77.7154,77.9092,43406.0
2019-06-05 11:30:00,84.44,84.47,84.43,84.44,19897.0,77.9184,77.9461,77.9092,77.9184,19897.0
2019-06-05 11:40:00,84.44,84.53,84.41,84.45,18311.0,77.9184,78.0014,77.8907,77.9276,18311.0
2019-06-05 11:50:00,84.47,84.54,84.47,84.51,22683.0,77.9461,78.0107,77.9461,77.983,22683.0
2019-06-05 12:00:00,84.53,84.54,84.44,84.48,11140.0,78.0014,78.0107,77.9184,77.9553,11140.0
2019-06-05 12:10:00,84.47,84.51,84.44,84.48,11401.0,77.9461,77.983,77.9184,77.9553,11401.0
2019-06-05 12:20:00,84.5,84.83,84.5,84.8,23120.0,77.9738,78.2783,77.9738,78.2506,23120.0
2019-06-05 12:30:00,84.8,84.82,84.64,84.82,20831.0,78.2506,78.269,78.103,78.269,20831.0
2019-06-05 12:40:00,84.83,84.96,84.82,84.93,17325.0,78.2783,78.3982,78.269,78.3706,17325.0
2019-06-05 12:50:00,84.94,85.0,84.94,84.95,25845.0,78.3798,78.4351,78.3798,78.389,25845.0
2019-06-05 13:00:00,84.97,85.01,84.95,84.98,47317.0,78.4075,78.4444,78.389,78.4167,47317.0
2019-06-05 13:10:00,84.98,84.99,84.86,84.94,35455.0,78.4167,78.4259,78.306,78.3798,35455.0
2019-06-05 13:20:00,84.94,84.95,84.88,84.94,16274.0,78.3798,78.389,78.3244,78.3798,16274.0
2019-06-05 13:30:00,84.95,84.99,84.9,84.97,19056.0,78.389,78.4259,78.3429,78.4075,19056.0
2019-06-05 13:40:00,84.97,85.0,84.95,84.95,12401.0,78.4075,78.4351,78.389,78.389,12401.0
2019-06-05 13:50:00,84.95,84.95,84.84,84.93,21276.0,78.389,78.389,78.2875,78.3706,21276.0
2019-06-05 14:00:00,84.93,84.95,84.83,84.88,21901.0,78.3706,78.389,78.2783,78.3244,21901.0
2019-06-05 14:10:00,84.89,84.93,84.87,84.88,15212.0,78.3336,78.3706,78.3152,78.3244,15212.0
2019-06-05 14:20:00,84.87,84.88,84.77,84.77,32251.0,78.3152,78.3244,78.2229,78.2229,32251.0
2019-06-05 14:30:00,84.79,84.88,84.79,84.85,21360.0,78.2414,78.3244,78.2414,78.2967,21360.0
2019-06-05 14:40:00,84.85,84.89,84.75,84.82,50073.0,78.2967,78.3336,78.2045,78.269,50073.0
2019-06-05 14:50:00,84.82,84.82,84.65,84.66,36392.0,78.269,78.269,78.1122,78.1214,36392.0
2019-06-05 15:00:00,84.64,84.67,84.59,84.64,21641.0,78.103,78.1306,78.0568,78.103,21641.0
2019-06-05 15:10:00,84.64,84.75,84.63,84.72,19917.0,78.103,78.2045,78.0937,78.1768,19917.0
2019-06-05 15:20:00,84.72,84.75,84.69,84.71,27224.0,78.1768,78.2045,78.1491,78.1675,27224.0
2019-06-05 15:30:00,84.7,84.71,84.53,84.6,43041.0,78.1583,78.1675,78.0014,78.066,43041.0
2019-06-05 15:40:00,84.6,84.98,84.6,84.95,74232.0,78.066,78.4167,78.066,78.389,74232.0
2019-06-05 15:50:00,84.96,85.0,84.9,84.96,152631.0,78.3982,78.4351,78.3429,78.3982,152631.0
2019-06-06 09:30:00,85.1,85.1,84.74,84.97,44426.0,78.5274,78.5274,78.1952,78.4075,44426.0
2019-06-06 09:40:00,84.93,85.03,84.81,84.81,33464.0,78.3706,78.4628,78.2598,78.2598,33464.0
2019-06-06 09:50:00,84.82,84.82,84.63,84.71,18391.0,78.269,78.269,78.0937,78.1675,18391.0
2019-06-06 10:00:00,84.73,84.92,84.68,84.9,21886.0,78.186,78.3613,78.1399,78.3429,21886.0
2019-06-06 10:10:00,84.9,85.01,84.85,85.0,25007.0,78.3429,78.4444,78.2967,78.4351,25007.0
2019-06-06 10:20:00,84.99,85.0,84.87,84.9,12339.0,78.4259,78.4351,78.3152,78.3429,12339.0
2019-06-06 10:30:00,84.9,85.01,84.9,84.91,8321.0,78.3429,78.4444,78.3429,78.3521,8321.0
2019-06-06 10:40:00,84.92,84.92,84.69,84.69,38948.0,78.3613,78.3613,78.1491,78.1491,38948.0
2019-06-06 10:50:00,84.69,84.8,84.69,84.73,14572.0,78.1491,78.2506,78.1491,78.186,14572.0
2019-06-06 11:00:00,84.72,84.89,84.65,84.89,28396.0,78.1768,78.3336,78.1122,78.3336,28396.0
2019-06-06 11:10:00,84.89,84.95,84.81,84.89,22166.0,78.3336,78.389,78.2598,78.3336,22166.0
2019-06-06 11:20:00,84.9,85.01,84.86,84.99,19386.0,78.3429,78.4444,78.306,78.4259,19386.0
2019-06-06 11:30:00,84.99,85.0,84.85,84.93,25314.0,78.4259,78.4351,78.2967,78.3706,25314.0
2019-06-06 11:40:00,84.95,84.96,84.7,84.7,47199.0,78.389,78.3982,78.1583,78.1583,47199.0
2019-06-06 11:50:00,84.72,84.82,84.72,84.8,14626.0,78.1768,78.269,78.1768,78.2506,14626.0
2019-06-06 12:00:00,84.81,84.97,84.8,84.93,12171.0,78.2598,78.4075,78.2506,78.3706,12171.0
2019-06-06 12:10:00,84.92,84.99,84.9,84.92,10921.0,78.3613,78.4259,78.3429,78.3613,10921.0
2019-06-06 12:20:00,84.92,84.96,84.87,84.96,11669.0,78.3613,78.3982,78.3152,78.3982,11669.0
2019-06-06 12:30:00,84.95,85.0,84.93,84.94,9444.0,78.389,78.4351,78.3706,78.3798,9444.0
2019-06-06 12:40:00,84.94,85.05,84.93,85.05,14401.0,78.3798,78.4813,78.3706,78.4813,14401.0
2019-06-06 12:50:00,85.06,85.06,84.95,85.03,11775.0,78.4905,78.4905,78.389,78.4628,11775.0
2019-06-06 13:00:00,85.03,85.04,84.95,84.95,13566.0,78.4628,78.4721,78.389,78.389,13566.0
2019-06-06 13:10:00,84.95,85.01,84.93,85.0,12570.0,78.389,78.4444,78.3706,78.4351,12570.0
2019-06-06 13:20:00,84.99,85.1,84.96,85.09,13831.0,78.4259,78.5274,78.3982,78.5182,13831.0
2019-06-06 13:30:00,85.1,85.14,85.06,85.06,15794.0,78.5274,78.5643,78.4905,78.4905,15794.0
2019-06-06 13:40:00,85.07,85.11,85.02,85.07,19594.0,78.4997,78.5367,78.4536,78.4997,19594.0
2019-06-06 13:50:00,85.06,85.1,85.06,85.09,14324.0,78.4905,78.5274,78.4905,78.5182,14324.0
2019-06-06 14:00:00,85.09,85.13,85.05,85.12,21847.0,78.5182,78.5551,78.4813,78.5459,21847.0
2019-06-06 14:10:00,85.13,85.17,84.97,85.0,18965.0,78.5551,78.592,78.4075,78.4351,18965.0
2019-06-06 14:20:00,85.0,85.01,84.88,84.9,16606.0,78.4351,78.4444,78.3244,78.3429,16606.0
2019-06-06 14:30:00,84.91,85.11,84.91,85.04,29923.0,78.3521,78.5367,78.3521,78.4721,29923.0
2019-06-06 14:40:00,85.01,85.06,84.98,85.06,16998.0,78.4444,78.4905,78.4167,78.4905,16998.0
2019-06-06 14:50:00,85.07,85.11,85.03,85.05,15450.0,78.4997,78.5367,78.4628,78.4813,15450.0
2019-06-06 15:00:00,85.06,85.11,85.03,85.07,23020.0,78.4905,78.5367,78.4628,78.4997,23020.0
2019-06-06 15:10:00,85.07,85.19,85.06,85.18,26512.0,78.4997,78.6105,78.4905,78.6012,26512.0
2019-06-06 15:20:00,85.17,85.27,85.17,85.25,30234.0,78.592,78.6843,78.592,78.6658,30234.0
2019-06-06 15:30:00,85.25,85.47,85.24,85.42,53396.0,78.6658,78.8688,78.6566,78.8227,53396.0
2019-06-06 15:40:00,85.42,85.44,85.28,85.34,64653.0,78.8227,78.8412,78.6935,78.7489,64653.0
2019-06-06 15:50:00,85.34,85.4,85.19,85.23,156364.0,78.7489,78.8043,78.6105,78.6474,156364.0
2019-06-07 09:30:00,85.29,85.77,85.29,85.77,105189.0,78.7027,79.1457,78.7027,79.1457,105189.0
2019-06-07 09:40:00,85.76,85.76,85.54,85.54,25017.0,79.1364,79.1364,78.9334,78.9334,25017.0
2019-06-07 09:50:00,85.54,85.55,85.38,85.55,33208.0,78.9334,78.9427,78.7858,78.9427,33208.0
2019-06-07 10:00:00,85.5,85.62,85.44,85.46,33033.0,78.8965,79.0073,78.8412,78.8596,33033.0
2019-06-07 10:10:00,85.46,85.65,85.42,85.6,29480.0,78.8596,79.0349,78.8227,78.9888,29480.0
2019-06-07 10:20:00,85.6,85.65,85.48,85.53,9969.0,78.9888,79.0349,78.8781,78.9242,9969.0
2019-06-07 10:30:00,85.55,85.74,85.55,85.7,14897.0,78.9427,79.118,78.9427,79.0811,14897.0
2019-06-07 10:40:00,85.71,85.85,85.71,85.71,12942.0,79.0903,79.2195,79.0903,79.0903,12942.0
2019-06-07 10:50:00,85.73,85.73,85.65,85.7,33266.0,79.1088,79.1088,79.0349,79.0811,33266.0
2019-06-07 11:00:00,85.71,85.73,85.58,85.63,19274.0,79.0903,79.1088,78.9704,79.0165,19274.0
2019-06-07 11:10:00,85.65,85.73,85.63,85.7,31658.0,79.0349,79.1088,79.0165,79.0811,31658.0
2019-06-07 11:20:00,85.7,85.73,85.61,85.63,24185.0,79.0811,79.1088,78.998,79.0165,24185.0
2019-06-07 11:30:00,85.65,85.72,85.64,85.65,29713.0,79.0349,79.0995,79.0257,79.0349,29713.0
2019-06-07 11:40:00,85.65,85.67,85.5,85.57,13308.0,79.0349,79.0534,78.8965,78.9611,13308.0
2019-06-07 11:50:00,85.59,85.59,85.47,85.53,21837.0,78.9796,78.9796,78.8688,78.9242,21837.0
2019-06-07 12:00:00,85.5,85.61,85.5,85.58,10999.0,78.8965,78.998,78.8965,78.9704,10999.0
2019-06-07 12:10:00,85.57,85.64,85.54,85.58,10013.0,78.9611,79.0257,78.9334,78.9704,10013.0
2019-06-07 12:20:00,85.59,85.65,85.58,85.64,11014.0,78.9796,79.0349,78.9704,79.0257,11014.0
2019-06-07 12:30:00,85.64,85.7,85.61,85.64,9779.0,79.0257,79.0811,78.998,79.0257,9779.0
2019-06-07 12:40:00,85.61,85.7,85.61,85.62,14423.0,78.998,79.0811,78.998,79.0073,14423.0
2019-06-07 12:50:00,85.62,85.62,85.51,85.59,21348.0,79.0073,79.0073,78.9058,78.9796,21348.0
2019-06-07 13:00:00,85.61,85.64,85.56,85.56,22358.0,78.998,79.0257,78.9519,78.9519,22358.0
2019-06-07 13:10:00,85.56,85.57,85.44,85.53,13556.0,78.9519,78.9611,78.8412,78.9242,13556.0
2019-06-07 13:20:00,85.54,85.62,85.48,85.5,13490.0,78.9334,79.0073,78.8781,78.8965,13490.0
2019-06-07 13:30:00,85.5,85.52,85.44,85.44,16614.0,78.8965,78.915,78.8412,78.8412,16614.0
2019-06-07 13:40:00,85.48,85.48,85.4,85.42,11959.0,78.8781,78.8781,78.8043,78.8227,11959.0
2019-06-07 13:50:00,85.44,85.45,85.39,85.45,14729.0,78.8412,78.8504,78.795,78.8504,14729.0
2019-06-07 14:00:00,85.47,85.49,85.38,85.45,19835.0,78.8688,78.8873,78.7858,78.8504,19835.0
2019-06-07 14:10:00,85.45,85.49,85.44,85.44,11075.0,78.8504,78.8873,78.8412,78.8412,11075.0
2019-06-07 14:20:00,85.44,85.53,85.42,85.47,24009.0,78.8412,78.9242,78.8227,78.8688,24009.0
2019-06-07 14:30:00,85.47,85.52,85.44,85.47,19376.0,78.8688,78.915,78.8412,78.8688,19376.0
2019-06-07 14:40:00,85.48,85.48,85.36,85.37,22114.0,78.8781,78.8781,78.7673,78.7766,22114.0
2019-06-07 14:50:00,85.36,85.39,85.28,85.29,21235.0,78.7673,78.795,78.6935,78.7027,21235.0
2019-06-07 15:00:00,85.31,85.41,85.3,85.33,24719.0,78.7212,78.8135,78.712,78.7397,24719.0
2019-06-07 15:10:00,85.32,85.45,85.3,85.4,26188.0,78.7304,78.8504,78.712,78.8043,26188.0
2019-06-07 15:20:00,85.4,85.47,85.38,85.42,29798.0,78.8043,78.8688,78.7858,78.8227,29798.0
2019-06-07 15:30:00,85.42,85.5,85.42,85.49,41731.0,78.8227,78.8965,78.8227,78.8873,41731.0
2019-06-07 15:40:00,85.5,85.51,85.32,85.37,85233.0,78.8965,78.9058,78.7304,78.7766,85233.0
2019-06-07 15:50:00,85.38,85.52,85.35,85.38,152286.0,78.7858,78.915,78.7581,78.7858,152286.0
2019-06-10 09:30:00,85.9,86.17,85.64,85.78,59025.0,79.2656,79.5148,79.0257,79.1549,59025.0
2019-06-10 09:40:00,85.84,86.0,85.67,85.71,50429.0,79.2103,79.3579,79.0534,79.0903,50429.0
2019-06-10 09:50:00,85.7,85.72,85.53,85.62,33431.0,79.0811,79.0995,78.9242,79.0073,33431.0
2019-06-10 10:00:00,85.63,85.84,85.63,85.79,50058.0,79.0165,79.2103,79.0165,79.1641,50058.0
2019-06-10 10:10:00,85.79,85.83,85.62,85.65,77980.0,79.1641,79.201,79.0073,79.0349,77980.0
2019-06-10 10:20:00,85.65,85.68,85.53,85.61,39055.0,79.0349,79.0626,78.9242,78.998,39055.0
2019-06-10 10:30:00,85.6,85.73,85.56,85.73,35295.0,78.9888,79.1088,78.9519,79.1088,35295.0
2019-06-10 10:40:00,85.74,85.89,85.73,85.84,34504.0,79.118,79.2564,79.1088,79.2103,34504.0
2019-06-10 10:50:00,85.85,85.85,85.71,85.83,43493.0,79.2195,79.2195,79.0903,79.201,43493.0
2019-06-10 11:00:00,85.8,85.84,85.65,85.67,35240.0,79.1734,79.2103,79.0349,79.0534,35240.0
2019-06-10 11:10:00,85.68,85.82,85.68,85.81,32813.0,79.0626,79.1918,79.0626,79.1826,32813.0
2019-06-10 11:20:00,85.8,85.96,85.8,85.95,28598.0,79.1734,79.321,79.1734,79.3118,28598.0
2019-06-10 11:30:00,85.95,86.01,85.94,85.95,53593.0,79.3118,79.3671,79.3025,79.3118,53593.0
2019-06-10 11:40:00,85.93,86.0,85.9,86.0,61285.0,79.2933,79.3579,79.2656,79.3579,61285.0
2019-06-10 11:50:00,86.0,86.0,85.94,85.98,29131.0,79.3579,79.3579,79.3025,79.3395,29131.0
2019-06-10 12:00:00,85.98,85.99,85.89,85.9,36361.0,79.3395,79.3487,79.2564,79.2656,36361.0
2019-06-10 12:10:00,85.9,85.95,85.88,85.94,19723.0,79.2656,79.3118,79.2472,79.3025,19723.0
2019-06-10 12:20:00,85.93,85.97,85.87,85.9,23716.0,79.2933,79.3302,79.238,79.2656,23716.0
2019-06-10 12:30:00,85.89,85.9,85.8,85.84,47363.0,79.2564,79.2656,79.1734,79.2103,47363.0
2019-06-10 12:40:00,85.85,85.88,85.81,85.88,19186.0,79.2195,79.2472,79.1826,79.2472,19186.0
2019-06-10 12:50:00,85.87,85.87,85.81,85.81,9480.0,79.238,79.238,79.1826,79.1826,9480.0
2019-06-10 13:00:00,85.83,85.94,85.8,85.94,28287.0,79.201,79.3025,79.1734,79.3025,28287.0
2019-06-10 13:10:00,85.94,86.07,85.94,86.07,34062.0,79.3025,79.4225,79.3025,79.4225,34062.0
2019-06-10 13:20:00,86.08,86.13,86.06,86.11,19114.0,79.4317,79.4779,79.4133,79.4594,19114.0
2019-06-10 13:30:00,86.13,86.16,86.07,86.1,19892.0,79.4779,79.5056,79.4225,79.4502,19892.0
2019-06-10 13:40:00,86.1,86.14,86.08,86.1,21562.0,79.4502,79.4871,79.4317,79.4502,21562.0
2019-06-10 13:50:00,86.08,86.11,86.04,86.05,15730.0,79.4317,79.4594,79.3948,79.4041,15730.0
2019-06-10 14:00:00,86.06,86.07,85.96,86.06,23181.0,79.4133,79.4225,79.321,79.4133,23181.0
2019-06-10 14:10:00,86.05,86.08,85.99,86.03,24714.0,79.4041,79.4317,79.3487,79.3856,24714.0
2019-06-10 14:20:00,86.03,86.2,86.03,86.17,22797.0,79.3856,79.5425,79.3856,79.5148,22797.0
2019-06-10 14:30:00,86.17,86.24,86.16,86.24,20858.0,79.5148,79.5794,79.5056,79.5794,20858.0
2019-06-10 14:40:00,86.23,86.33,86.23,86.31,25990.0,79.5701,79.6624,79.5701,79.644,25990.0
2019-06-10 14:50:00,86.34,86.46,86.34,86.41,58944.0,79.6717,79.7824,79.6717,79.7362,58944.0
2019-06-10 15:00:00,86.39,86.44,86.37,86.37,21613.0,79.7178,79.7639,79.6993,79.6993,21613.0
2019-06-10 15:10:00,86.37,86.39,86.3,86.33,21069.0,79.6993,79.7178,79.6347,79.6624,21069.0
2019-06-10 15:20:00,86.34,86.35,86.14,86.19,24840.0,79.6717,79.6809,79.4871,79.5332,24840.0
2019-06-10 15:30:00,86.19,86.25,86.12,86.12,33988.0,79.5332,79.5886,79.4686,79.4686,33988.0
2019-06-10 15:40:00,86.13,86.17,86.07,86.08,41049.0,79.4779,79.5148,79.4225,79.4317,41049.0
2019-06-10 15:50:00,86.07,86.21,86.05,86.05,208129.0,79.4225,79.5517,79.4041,79.4041,208129.0
2019-06-11 09:30:00,86.52,86.78,85.99,85.99,29094.0,79.8378,80.0777,79.3487,79.3487,29094.0
2019-06-11 09:40:00,86.03,86.23,85.97,86.22,16866.0,79.3856,79.5701,79.3302,79.5609,16866.0
2019-06-11 09:50:00,86.23,86.3,85.96,86.01,19198.0,79.5701,79.6347,79.321,79.3671,19198.0
2019-06-11 10:00:00,86.06,86.14,85.89,85.98,27090.0,79.4133,79.4871,79.2564,79.3395,27090.0
2019-06-11 10:10:00,85.99,86.01,85.87,85.88,25112.0,79.3487,79.3671,79.238,79.2472,25112.0
2019-06-11 10:20:00,85.85,85.9,85.66,85.68,33439.0,79.2195,79.2656,79.0442,79.0626,33439.0
2019-06-11 10:30:00,85.67,85.77,85.46,85.51,50436.0,79.0534,79.1457,78.8596,78.9058,50436.0
2019-06-11 10:40:00,85.52,85.65,85.47,85.48,37600.0,78.915,79.0349,78.8688,78.8781,37600.0
2019-06-11 10:50:00,85.48,85.54,85.36,85.53,20048.0,78.8781,78.9334,78.7673,78.9242,20048.0
2019-06-11 11:00:00,85.53,85.61,85.51,85.57,11967.0,78.9242,78.998,78.9058,78.9611,11967.0
2019-06-11 11:10:00,85.56,85.66,85.52,85.65,13071.0,78.9519,79.0442,78.915,79.0349,13071.0
2019-06-11 11:20:00,85.66,85.67,85.56,85.6,21039.0,79.0442,79.0534,78.9519,78.9888,21039.0
2019-06-11 11:30:00,85.61,85.61,85.37,85.42,17534.0,78.998,78.998,78.7766,78.8227,17534.0
2019-06-11 11:40:00,85.42,85.44,85.37,85.4,25558.0,78.8227,78.8412,78.7766,78.8043,25558.0
2019-06-11 11:50:00,85.39,85.49,85.34,85.42,21405.0,78.795,78.8873,78.7489,78.8227,21405.0
2019-06-11 12:00:00,85.41,85.44,85.32,85.38,18928.0,78.8135,78.8412,78.7304,78.7858,18928.0
2019-06-11 12:10:00,85.37,85.39,85.24,85.27,22709.0,78.7766,78.795,78.6566,78.6843,22709.0
2019-06-11 12:20:00,85.27,85.34,85.19,85.19,13122.0,78.6843,78.7489,78.6105,78.6105,13122.0
2019-06-11 12:30:00,85.19,85.35,85.18,85.33,30413.0,78.6105,78.7581,78.6012,78.7397,30413.0
2019-06-11 12:40:00,85.36,85.39,85.11,85.11,59013.0,78.7673,78.795,78.5367,78.5367,59013.0
2019-06-11 12:50:00,85.13,85.14,84.95,84.95,23809.0,78.5551,78.5643,78.389,78.389,23809.0
2019-06-11 13:00:00,84.95,85.02,84.92,84.93,23441.0,78.389,78.4536,78.3613,78.3706,23441.0
2019-06-11 13:10:00,84.92,84.97,84.82,84.97,21135.0,78.3613,78.4075,78.269,78.4075,21135.0
2019-06-11 13:20:00,84.96,84.96,84.81,84.82,17711.0,78.3982,78.3982,78.2598,78.269,17711.0
2019-06-11 13:30:00,84.84,84.89,84.75,84.89,21355.0,78.2875,78.3336,78.2045,78.3336,21355.0
2019-06-11 13:40:00,84.89,84.9,84.68,84.79,29375.0,78.3336,78.3429,78.1399,78.2414,29375.0
2019-06-11 13:50:00,84.8,85.03,84.8,84.98,17783.0,78.2506,78.4628,78.2506,78.4167,17783.0
2019-06-11 14:00:00,85.0,85.09,85.0,85.06,20545.0,78.4351,78.5182,78.4351,78.4905,20545.0
2019-06-11 14:10:00,85.07,85.18,85.03,85.15,25179.0,78.4997,78.6012,78.4628,78.5736,25179.0
2019-06-11 14:20:00,85.16,85.17,85.03,85.03,18104.0,78.5828,78.592,78.4628,78.4628,18104.0
2019-06-11 14:30:00,85.02,85.03,84.9,84.92,27703.0,78.4536,78.4628,78.3429,78.3613,27703.0
2019-06-11 14:40:00,84.92,84.95,84.85,84.85,27611.0,78.3613,78.389,78.2967,78.2967,27611.0
2019-06-11 14:50:00,84.87,84.95,84.85,84.9,21657.0,78.3152,78.389,78.2967,78.3429,21657.0
2019-06-11 15:00:00,84.9,85.0,84.76,85.0,30872.0,78.3429,78.4351,78.2137,78.4351,30872.0
2019-06-11 15:10:00,85.0,85.02,84.86,84.87,36098.0,78.4351,78.4536,78.306,78.3152,36098.0
2019-06-11 15:20:00,84.87,84.93,84.85,84.9,45358.0,78.3152,78.3706,78.2967,78.3429,45358.0
2019-06-11 15:30:00,84.9,85.06,84.87,84.99,65339.0,78.3429,78.4905,78.3152,78.4259,65339.0
2019-06-11 15:40:00,84.99,85.04,84.94,84.94,102882.0,78.4259,78.4721,78.3798,78.3798,102882.0
2019-06-11 15:50:00,84.93,84.98,84.87,84.93,193977.0,78.3706,78.4167,78.3152,78.3706,193977.0
2019-06-12 09:30:00,84.93,85.37,84.92,85.2,35023.0,78.3706,78.7766,78.3613,78.6197,35023.0
2019-06-12 09:40:00,85.2,85.46,85.15,85.2,19569.0,78.6197,78.8596,78.5736,78.6197,19569.0
2019-06-12 09:50:00,85.21,85.22,84.96,85.0,12357.0,78.6289,78.6382,78.3982,78.4351,12357.0
2019-06-12 10:00:00,84.97,85.15,84.95,84.95,28290.0,78.4075,78.5736,78.389,78.389,28290.0
2019-06-12 10:10:00,84.95,84.99,84.85,84.88,25345.0,78.389,78.4259,78.2967,78.3244,25345.0
2019-06-12 10:20:00,84.89,84.94,84.81,84.83,24346.0,78.3336,78.3798,78.2598,78.2783,24346.0
2019-06-12 10:30:00,84.82,84.98,84.75,84.98,26345.0,78.269,78.4167,78.2045,78.4167,26345.0
2019-06-12 10:40:00,84.98,85.05,84.93,85.05,29599.0,78.4167,78.4813,78.3706,78.4813,29599.0
2019-06-12 10:50:00,85.03,85.05,84.97,84.97,34171.0,78.4628,78.4813,78.4075,78.4075,34171.0
2019-06-12 11:00:00,84.96,84.99,84.77,84.82,24776.0,78.3982,78.4259,78.2229,78.269,24776.0
2019-06-12 11:10:00,84.84,84.97,84.84,84.95,22636.0,78.2875,78.4075,78.2875,78.389,22636.0
2019-06-12 11:20:00,84.96,84.97,84.89,84.96,19235.0,78.3982,78.4075,78.3336,78.3982,19235.0
2019-06-12 11:30:00,84.96,84.97,84.88,84.92,23164.0,78.3982,78.4075,78.3244,78.3613,23164.0
2019-06-12 11:40:00,84.91,84.96,84.88,84.91,17422.0,78.3521,78.3982,78.3244,78.3521,17422.0
2019-06-12 11:50:00,84.92,84.94,84.81,84.83,14981.0,78.3613,78.3798,78.2598,78.2783,14981.0
2019-06-12 12:00:00,84.84,84.96,84.83,84.95,21439.0,78.2875,78.3982,78.2783,78.389,21439.0
2019-06-12 12:10:00,84.93,84.98,84.9,84.95,11256.0,78.3706,78.4167,78.3429,78.389,11256.0
2019-06-12 12:20:00,84.94,85.04,84.93,84.99,9949.0,78.3798,78.4721,78.3706,78.4259,9949.0
2019-06-12 12:30:00,85.0,85.0,84.97,84.98,8071.0,78.4351,78.4351,78.4075,78.4167,8071.0
2019-06-12 12:40:00,85.0,85.15,84.99,85.15,19762.0,78.4351,78.5736,78.4259,78.5736,19762.0
2019-06-12 12:50:00,85.15,85.2,85.11,85.15,25925.0,78.5736,78.6197,78.5367,78.5736,25925.0
2019-06-12 13:00:00,85.15,85.2,85.13,85.17,19727.0,78.5736,78.6197,78.5551,78.592,19727.0
2019-06-12 13:10:00,85.16,85.21,85.15,85.19,17000.0,78.5828,78.6289,78.5736,78.6105,17000.0
2019-06-12 13:20:00,85.21,85.25,85.15,85.23,14077.0,78.6289,78.6658,78.5736,78.6474,14077.0
2019-06-12 13:30:00,85.23,85.23,85.17,85.19,14600.0,78.6474,78.6474,78.592,78.6105,14600.0
2019-06-12 13:40:00,85.19,85.3,85.16,85.29,13537.0,78.6105,78.712,78.5828,78.7027,13537.0
2019-06-12 13:50:00,85.28,85.28,85.21,85.24,24082.0,78.6935,78.6935,78.6289,78.6566,24082.0
2019-06-12 14:00:00,85.23,85.25,85.17,85.24,14055.0,78.6474,78.6658,78.592,78.6566,14055.0
2019-06-12 14:10:00,85.23,85.29,85.16,85.19,17451.0,78.6474,78.7027,78.5828,78.6105,17451.0
2019-06-12 14:20:00,85.19,85.19,85.12,85.17,10968.0,78.6105,78.6105,78.5459,78.592,10968.0
2019-06-12 14:30:00,85.17,85.17,85.09,85.09,11344.0,78.592,78.592,78.5182,78.5182,11344.0
2019-06-12 14:40:00,85.1,85.28,85.09,85.27,17962.0,78.5274,78.6935,78.5182,78.6843,17962.0
2019-06-12 14:50:00,85.25,85.3,85.22,85.22,15786.0,78.6658,78.712,78.6382,78.6382,15786.0
2019-06-12 15:00:00,85.21,85.36,85.2,85.36,20539.0,78.6289,78.7673,78.6197,78.7673,20539.0
2019-06-12 15:10:00,85.35,85.39,85.32,85.34,25392.0,78.7581,78.795,78.7304,78.7489,25392.0
2019-06-12 15:20:00,85.36,85.4,85.33,85.34,27206.0,78.7673,78.8043,78.7397,78.7489,27206.0
2019-06-12 15:30:00,85.33,85.34,85.26,85.27,26197.0,78.7397,78.7489,78.6751,78.6843,26197.0
2019-06-12 15:40:00,85.26,85.32,85.21,85.29,60797.0,78.6751,78.7304,78.6289,78.7027,60797.0
2019-06-12 15:50:00,85.29,85.48,85.29,85.47,147107.0,78.7027,78.8781,78.7027,78.8688,147107.0
2019-06-13 09:30:00,85.46,85.46,84.89,84.89,38218.0,79.1161,79.1161,78.5884,78.5884,38218.0
2019-06-13 09:40:00,84.92,84.93,84.43,84.5,24603.0,78.6161,78.6254,78.1625,78.2273,24603.0
2019-06-13 09:50:00,84.48,84.57,84.25,84.38,29982.0,78.2088,78.2921,77.9959,78.1162,29982.0
2019-06-13 10:00:00,84.38,84.63,84.35,84.6,31552.0,78.1162,78.3477,78.0884,78.3199,31552.0
2019-06-13 10:10:00,84.62,84.88,84.61,84.8,37086.0,78.3384,78.5791,78.3291,78.505,37086.0
2019-06-13 10:20:00,84.78,84.86,84.75,84.76,26254.0,78.4865,78.5606,78.4588,78.468,26254.0
2019-06-13 10:30:00,84.76,84.78,84.65,84.76,22378.0,78.468,78.4865,78.3662,78.468,22378.0
2019-06-13 10:40:00,84.76,84.76,84.6,84.65,20817.0,78.468,78.468,78.3199,78.3662,20817.0
2019-06-13 10:50:00,84.59,84.61,84.49,84.49,19074.0,78.3106,78.3291,78.2181,78.2181,19074.0
2019-06-13 11:00:00,84.48,84.48,84.27,84.42,23887.0,78.2088,78.2088,78.0144,78.1533,23887.0
2019-06-13 11:10:00,84.43,84.46,84.35,84.46,33032.0,78.1625,78.1903,78.0884,78.1903,33032.0
2019-06-13 11:20:00,84.46,84.62,84.45,84.59,27914.0,78.1903,78.3384,78.181,78.3106,27914.0
2019-06-13 11:30:00,84.58,84.66,84.55,84.65,23394.0,78.3014,78.3754,78.2736,78.3662,23394.0
2019-06-13 11:40:00,84.63,84.64,84.55,84.59,16717.0,78.3477,78.3569,78.2736,78.3106,16717.0
2019-06-13 11:50:00,84.6,84.66,84.54,84.61,19181.0,78.3199,78.3754,78.2643,78.3291,19181.0
2019-06-13 12:00:00,84.61,84.64,84.58,84.58,17553.0,78.3291,78.3569,78.3014,78.3014,17553.0
2019-06-13 12:10:00,84.57,84.6,84.52,84.53,9064.0,78.2921,78.3199,78.2458,78.2551,9064.0
2019-06-13 12:20:00,84.51,84.51,84.42,84.43,22492.0,78.2366,78.2366,78.1533,78.1625,22492.0
2019-06-13 12:30:00,84.44,84.49,84.42,84.48,9377.0,78.1718,78.2181,78.1533,78.2088,9377.0
2019-06-13 12:40:00,84.48,84.61,84.43,84.54,12754.0,78.2088,78.3291,78.1625,78.2643,12754.0
2019-06-13 12:50:00,84.55,84.64,84.54,84.58,16466.0,78.2736,78.3569,78.2643,78.3014,16466.0
2019-06-13 13:00:00,84.6,84.62,84.57,84.59,18729.0,78.3199,78.3384,78.2921,78.3106,18729.0
2019-06-13 13:10:00,84.58,84.63,84.55,84.58,28335.0,78.3014,78.3477,78.2736,78.3014,28335.0
2019-06-13 13:20:00,84.59,84.6,84.52,84.6,12551.0,78.3106,78.3199,78.2458,78.3199,12551.0
2019-06-13 13:30:00,84.6,84.62,84.53,84.59,20241.0,78.3199,78.3384,78.2551,78.3106,20241.0
2019-06-13 13:40:00,84.59,84.64,84.56,84.59,10764.0,78.3106,78.3569,78.2829,78.3106,10764.0
2019-06-13 13:50:00,84.6,84.64,84.58,84.59,9903.0,78.3199,78.3569,78.3014,78.3106,9903.0
2019-06-13 14:00:00,84.58,84.62,84.51,84.51,17744.0,78.3014,78.3384,78.2366,78.2366,17744.0
2019-06-13 14:10:00,84.54,84.55,84.37,84.41,18797.0,78.2643,78.2736,78.107,78.144,18797.0
2019-06-13 14:20:00,84.4,84.48,84.39,84.45,12100.0,78.1347,78.2088,78.1255,78.181,12100.0
2019-06-13 14:30:00,84.45,84.48,84.39,84.44,19246.0,78.181,78.2088,78.1255,78.1718,19246.0
2019-06-13 14:40:00,84.43,84.53,84.43,84.5,20999.0,78.1625,78.2551,78.1625,78.2273,20999.0
2019-06-13 14:50:00,84.52,84.55,84.49,84.5,16093.0,78.2458,78.2736,78.2181,78.2273,16093.0
2019-06-13 15:00:00,84.48,84.5,84.36,84.37,19520.0,78.2088,78.2273,78.0977,78.107,19520.0
2019-06-13 15:10:00,84.37,84.39,84.28,84.32,22203.0,78.107,78.1255,78.0236,78.0607,22203.0
2019-06-13 15:20:00,84.31,84.38,84.28,84.38,25678.0,78.0514,78.1162,78.0236,78.1162,25678.0
2019-06-13 15:30:00,84.38,84.49,84.35,84.47,35034.0,78.1162,78.2181,78.0884,78.1995,35034.0
2019-06-13 15:40:00,84.45,84.47,84.34,84.34,58918.0,78.181,78.1995,78.0792,78.0792,58918.0
2019-06-13 15:50:00,84.34,84.57,84.3,84.56,170125.0,78.0792,78.2921,78.0422,78.2829,170125.0
2019-06-14 09:30:00,84.69,84.92,84.46,84.87,46595.0,78.4032,78.6161,78.1903,78.5698,46595.0
2019-06-14 09:40:00,84.88,85.0,84.8,84.8,15959.0,78.5791,78.6902,78.505,78.505,15959.0
2019-06-14 09:50:00,84.8,84.81,84.6,84.67,17889.0,78.505,78.5143,78.3199,78.3847,17889.0
2019-06-14 10:00:00,84.7,84.84,84.61,84.78,27789.0,78.4125,78.5421,78.3291,78.4865,27789.0
2019-06-14 10:10:00,84.74,84.77,84.63,84.65,29106.0,78.4495,78.4773,78.3477,78.3662,29106.0
2019-06-14 10:20:00,84.66,84.68,84.56,84.56,19437.0,78.3754,78.394,78.2829,78.2829,19437.0
2019-06-14 10:30:00,84.59,84.66,84.59,84.65,17071.0,78.3106,78.3754,78.3106,78.3662,17071.0
2019-06-14 10:40:00,84.67,84.74,84.62,84.74,18092.0,78.3847,78.4495,78.3384,78.4495,18092.0
2019-06-14 10:50:00,84.77,84.77,84.64,84.68,16993.0,78.4773,78.4773,78.3569,78.394,16993.0
2019-06-14 11:00:00,84.68,84.7,84.58,84.58,12132.0,78.394,78.4125,78.3014,78.3014,12132.0
2019-06-14 11:10:00,84.55,84.59,84.46,84.59,13767.0,78.2736,78.3106,78.1903,78.3106,13767.0
2019-06-14 11:20:00,84.59,84.7,84.55,84.67,16986.0,78.3106,78.4125,78.2736,78.3847,16986.0
2019-06-14 11:30:00,84.67,84.74,84.64,84.7,19312.0,78.3847,78.4495,78.3569,78.4125,19312.0
2019-06-14 11:40:00,84.7,84.71,84.58,84.68,11383.0,78.4125,78.4217,78.3014,78.394,11383.0
2019-06-14 11:50:00,84.69,84.74,84.67,84.69,10104.0,78.4032,78.4495,78.3847,78.4032,10104.0
2019-06-14 12:00:00,84.68,84.68,84.6,84.61,8416.0,78.394,78.394,78.3199,78.3291,8416.0
2019-06-14 12:10:00,84.63,84.67,84.6,84.63,5879.0,78.3477,78.3847,78.3199,78.3477,5879.0
2019-06-14 12:20:00,84.63,84.7,84.62,84.69,7601.0,78.3477,78.4125,78.3384,78.4032,7601.0
2019-06-14 12:30:00,84.69,84.8,84.69,84.8,27990.0,78.4032,78.505,78.4032,78.505,27990.0
2019-06-14 12:40:00,84.82,84.82,84.72,84.74,12754.0,78.5236,78.5236,78.431,78.4495,12754.0
2019-06-14 12:50:00,84.75,84.84,84.75,84.83,7405.0,78.4588,78.5421,78.4588,78.5328,7405.0
2019-06-14 13:00:00,84.83,84.88,84.82,84.85,8431.0,78.5328,78.5791,78.5236,78.5513,8431.0
2019-06-14 13:10:00,84.84,84.88,84.83,84.86,6113.0,78.5421,78.5791,78.5328,78.5606,6113.0
2019-06-14 13:20:00,84.85,84.91,84.81,84.81,10836.0,78.5513,78.6069,78.5143,78.5143,10836.0
2019-06-14 13:30:00,84.81,84.88,84.78,84.88,6796.0,78.5143,78.5791,78.4865,78.5791,6796.0
2019-06-14 13:40:00,84.88,84.89,84.86,84.87,7122.0,78.5791,78.5884,78.5606,78.5698,7122.0
2019-06-14 13:50:00,84.88,84.91,84.84,84.85,10172.0,78.5791,78.6069,78.5421,78.5513,10172.0
2019-06-14 14:00:00,84.84,84.86,84.82,84.83,8189.0,78.5421,78.5606,78.5236,78.5328,8189.0
2019-06-14 14:10:00,84.81,84.87,84.81,84.87,8512.0,78.5143,78.5698,78.5143,78.5698,8512.0
2019-06-14 14:20:00,84.87,84.93,84.83,84.89,25207.0,78.5698,78.6254,78.5328,78.5884,25207.0
2019-06-14 14:30:00,84.89,84.89,84.82,84.86,14689.0,78.5884,78.5884,78.5236,78.5606,14689.0
2019-06-14 14:40:00,84.85,84.9,84.83,84.83,13667.0,78.5513,78.5976,78.5328,78.5328,13667.0
2019-06-14 14:50:00,84.82,84.83,84.79,84.81,13416.0,78.5236,78.5328,78.4958,78.5143,13416.0
2019-06-14 15:00:00,84.8,84.88,84.77,84.83,22247.0,78.505,78.5791,78.4773,78.5328,22247.0
2019-06-14 15:10:00,84.83,84.93,84.81,84.92,23883.0,78.5328,78.6254,78.5143,78.6161,23883.0
2019-06-14 15:20:00,84.93,85.01,84.91,84.98,36118.0,78.6254,78.6995,78.6069,78.6717,36118.0
2019-06-14 15:30:00,84.98,85.11,84.98,85.06,39595.0,78.6717,78.792,78.6717,78.7457,39595.0
2019-06-14 15:40:00,85.06,85.06,84.96,85.02,38544.0,78.7457,78.7457,78.6532,78.7087,38544.0
2019-06-14 15:50:00,85.02,85.07,84.91,84.94,105817.0,78.7087,78.755,78.6069,78.6347,105817.0
2019-06-17 09:30:00,85.16,85.35,84.85,85.13,28064.0,78.8383,79.0142,78.5513,78.8105,28064.0
2019-06-17 09:40:00,85.12,85.38,85.1,85.22,22337.0,78.8013,79.042,78.7828,78.8939,22337.0
2019-06-17 09:50:00,85.22,85.22,84.99,85.06,14208.0,78.8939,78.8939,78.6809,78.7457,14208.0
2019-06-17 10:00:00,85.09,85.17,85.01,85.12,19861.0,78.7735,78.8476,78.6995,78.8013,19861.0
2019-06-17 10:10:00,85.1,85.2,85.09,85.17,11964.0,78.7828,78.8754,78.7735,78.8476,11964.0
2019-06-17 10:20:00,85.17,85.28,85.17,85.18,10732.0,78.8476,78.9494,78.8476,78.8568,10732.0
2019-06-17 10:30:00,85.19,85.23,85.14,85.17,11324.0,78.8661,78.9031,78.8198,78.8476,11324.0
2019-06-17 10:40:00,85.17,85.22,85.0,85.0,20016.0,78.8476,78.8939,78.6902,78.6902,20016.0
2019-06-17 10:50:00,85.03,85.18,85.03,85.18,11827.0,78.718,78.8568,78.718,78.8568,11827.0
2019-06-17 11:00:00,85.17,85.21,85.14,85.14,16718.0,78.8476,78.8846,78.8198,78.8198,16718.0
2019-06-17 11:10:00,85.14,85.14,85.07,85.1,17000.0,78.8198,78.8198,78.755,78.7828,17000.0
2019-06-17 11:20:00,85.09,85.14,85.08,85.13,12630.0,78.7735,78.8198,78.7643,78.8105,12630.0
2019-06-17 11:30:00,85.12,85.15,85.03,85.04,16854.0,78.8013,78.8291,78.718,78.7272,16854.0
2019-06-17 11:40:00,85.04,85.06,84.92,84.95,12882.0,78.7272,78.7457,78.6161,78.6439,12882.0
2019-06-17 11:50:00,84.95,84.95,84.82,84.83,35919.0,78.6439,78.6439,78.5236,78.5328,35919.0
2019-06-17 12:00:00,84.8,84.81,84.66,84.7,17329.0,78.505,78.5143,78.3754,78.4125,17329.0
2019-06-17 12:10:00,84.71,84.74,84.6,84.61,19139.0,78.4217,78.4495,78.3199,78.3291,19139.0
2019-06-17 12:20:00,84.6,84.61,84.49,84.52,18368.0,78.3199,78.3291,78.2181,78.2458,18368.0
2019-06-17 12:30:00,84.52,84.76,84.52,84.76,22162.0,78.2458,78.468,78.2458,78.468,22162.0
2019-06-17 12:40:00,84.75,84.76,84.66,84.75,48153.0,78.4588,78.468,78.3754,78.4588,48153.0
2019-06-17 12:50:00,84.75,84.82,84.72,84.78,25626.0,78.4588,78.5236,78.431,78.4865,25626.0
2019-06-17 13:00:00,84.78,84.78,84.67,84.68,13356.0,78.4865,78.4865,78.3847,78.394,13356.0
2019-06-17 13:10:00,84.68,84.71,84.64,84.7,17425.0,78.394,78.4217,78.3569,78.4125,17425.0
2019-06-17 13:20:00,84.71,84.71,84.62,84.66,13381.0,78.4217,78.4217,78.3384,78.3754,13381.0
2019-06-17 13:30:00,84.67,84.71,84.62,84.63,9584.0,78.3847,78.4217,78.3384,78.3477,9584.0
2019-06-17 13:40:00,84.63,84.69,84.63,84.68,10955.0,78.3477,78.4032,78.3477,78.394,10955.0
2019-06-17 13:50:00,84.67,84.71,84.65,84.7,10230.0,78.3847,78.4217,78.3662,78.4125,10230.0
2019-06-17 14:00:00,84.71,84.71,84.6,84.61,25044.0,78.4217,78.4217,78.3199,78.3291,25044.0
2019-06-17 14:10:00,84.61,84.62,84.54,84.61,20350.0,78.3291,78.3384,78.2643,78.3291,20350.0
2019-06-17 14:20:00,84.61,84.64,84.5,84.5,16685.0,78.3291,78.3569,78.2273,78.2273,16685.0
2019-06-17 14:30:00,84.51,84.53,84.38,84.38,14065.0,78.2366,78.2551,78.1162,78.1162,14065.0
2019-06-17 14:40:00,84.38,84.42,84.34,84.36,19427.0,78.1162,78.1533,78.0792,78.0977,19427.0
2019-06-17 14:50:00,84.36,84.38,84.26,84.28,22090.0,78.0977,78.1162,78.0051,78.0236,22090.0
2019-06-17 15:00:00,84.28,84.3,84.22,84.25,22040.0,78.0236,78.0422,77.9681,77.9959,22040.0
2019-06-17 15:10:00,84.26,84.34,84.24,84.27,27692.0,78.0051,78.0792,77.9866,78.0144,27692.0
2019-06-17 15:20:00,84.27,84.34,84.24,84.32,25636.0,78.0144,78.0792,77.9866,78.0607,25636.0
2019-06-17 15:30:00,84.32,84.32,84.08,84.14,47831.0,78.0607,78.0607,77.8385,77.894,47831.0
2019-06-17 15:40:00,84.15,84.2,84.12,84.13,40724.0,77.9033,77.9496,77.8755,77.8848,40724.0
2019-06-17 15:50:00,84.12,84.17,83.95,84.04,172680.0,77.8755,77.9218,77.7181,77.8015,172680.0
2019-06-18 09:30:00,84.35,84.68,84.05,84.45,85493.0,78.0884,78.394,77.8107,78.181,85493.0
2019-06-18 09:40:00,84.45,84.61,84.31,84.57,67024.0,78.181,78.3291,78.0514,78.2921,67024.0
2019-06-18 09:50:00,84.57,84.58,84.37,84.42,17377.0,78.2921,78.3014,78.107,78.1533,17377.0
2019-06-18 10:00:00,84.45,84.74,84.44,84.61,20409.0,78.181,78.4495,78.1718,78.3291,20409.0
2019-06-18 10:10:00,84.62,84.74,84.52,84.54,34784.0,78.3384,78.4495,78.2458,78.2643,34784.0
2019-06-18 10:20:00,84.54,84.59,84.46,84.53,35124.0,78.2643,78.3106,78.1903,78.2551,35124.0
2019-06-18 10:30:00,84.53,84.57,84.28,84.28,74125.0,78.2551,78.2921,78.0236,78.0236,74125.0
2019-06-18 10:40:00,84.26,84.51,84.26,84.51,20512.0,78.0051,78.2366,78.0051,78.2366,20512.0
2019-06-18 10:50:00,84.51,84.66,84.49,84.62,13520.0,78.2366,78.3754,78.2181,78.3384,13520.0
2019-06-18 11:00:00,84.62,84.63,84.39,84.46,32531.0,78.3384,78.3477,78.1255,78.1903,32531.0
2019-06-18 11:10:00,84.44,84.47,84.37,84.39,22019.0,78.1718,78.1995,78.107,78.1255,22019.0
2019-06-18 11:20:00,84.38,84.49,84.24,84.35,34404.0,78.1162,78.2181,77.9866,78.0884,34404.0
2019-06-18 11:30:00,84.36,84.4,84.31,84.38,22400.0,78.0977,78.1347,78.0514,78.1162,22400.0
2019-06-18 11:40:00,84.4,84.4,84.32,84.36,22395.0,78.1347,78.1347,78.0607,78.0977,22395.0
2019-06-18 11:50:00,84.37,84.54,84.36,84.52,20368.0,78.107,78.2643,78.0977,78.2458,20368.0
2019-06-18 12:00:00,84.5,84.64,84.5,84.64,24076.0,78.2273,78.3569,78.2273,78.3569,24076.0
2019-06-18 12:10:00,84.64,84.73,84.63,84.65,22652.0,78.3569,78.4402,78.3477,78.3662,22652.0
2019-06-18 12:20:00,84.64,84.78,84.64,84.77,10368.0,78.3569,78.4865,78.3569,78.4773,10368.0
2019-06-18 12:30:00,84.76,84.81,84.73,84.79,21148.0,78.468,78.5143,78.4402,78.4958,21148.0
2019-06-18 12:40:00,84.8,84.85,84.78,84.81,14427.0,78.505,78.5513,78.4865,78.5143,14427.0
2019-06-18 12:50:00,84.8,84.83,84.77,84.82,11272.0,78.505,78.5328,78.4773,78.5236,11272.0
2019-06-18 13:00:00,84.8,84.8,84.71,84.79,30145.0,78.505,78.505,78.4217,78.4958,30145.0
2019-06-18 13:10:00,84.79,84.87,84.7,84.7,6889.0,78.4958,78.5698,78.4125,78.4125,6889.0
2019-06-18 13:20:00,84.72,84.72,84.61,84.63,24042.0,78.431,78.431,78.3291,78.3477,24042.0
2019-06-18 13:30:00,84.63,84.71,84.61,84.71,16226.0,78.3477,78.4217,78.3291,78.4217,16226.0
2019-06-18 13:40:00,84.69,84.73,84.67,84.73,5902.0,78.4032,78.4402,78.3847,78.4402,5902.0
2019-06-18 13:50:00,84.73,84.74,84.67,84.68,11194.0,78.4402,78.4495,78.3847,78.394,11194.0
2019-06-18 14:00:00,84.69,84.81,84.69,84.8,14376.0,78.4032,78.5143,78.4032,78.505,14376.0
2019-06-18 14:10:00,84.82,84.82,84.74,84.8,37074.0,78.5236,78.5236,78.4495,78.505,37074.0
2019-06-18 14:20:00,84.82,84.83,84.78,84.81,17429.0,78.5236,78.5328,78.4865,78.5143,17429.0
2019-06-18 14:30:00,84.81,84.85,84.78,84.8,18293.0,78.5143,78.5513,78.4865,78.505,18293.0
2019-06-18 14:40:00,84.8,84.86,84.78,84.81,27551.0,78.505,78.5606,78.4865,78.5143,27551.0
2019-06-18 14:50:00,84.81,84.81,84.74,84.79,15809.0,78.5143,78.5143,78.4495,78.4958,15809.0
2019-06-18 15:00:00,84.8,84.87,84.76,84.81,30210.0,78.505,78.5698,78.468,78.5143,30210.0
2019-06-18 15:10:00,84.81,84.85,84.74,84.77,26645.0,78.5143,78.5513,78.4495,78.4773,26645.0
2019-06-18 15:20:00,84.75,84.8,84.73,84.76,10619.0,78.4588,78.505,78.4402,78.468,10619.0
2019-06-18 15:30:00,84.75,84.75,84.63,84.69,24361.0,78.4588,78.4588,78.3477,78.4032,24361.0
2019-06-18 15:40:00,84.69,84.79,84.67,84.78,52181.0,78.4032,78.4958,78.3847,78.4865,52181.0
2019-06-18 15:50:00,84.77,84.78,84.64,84.7,191139.0,78.4773,78.4865,78.3569,78.4125,191139.0
2019-06-19 09:30:00,84.94,85.28,84.77,85.09,30106.0,78.6347,78.9494,78.4773,78.7735,30106.0
2019-06-19 09:40:00,85.03,85.15,85.03,85.04,13557.0,78.718,78.8291,78.718,78.7272,13557.0
2019-06-19 09:50:00,85.06,85.18,85.04,85.16,20216.0,78.7457,78.8568,78.7272,78.8383,20216.0
2019-06-19 10:00:00,85.16,85.17,85.03,85.11,16873.0,78.8383,78.8476,78.718,78.792,16873.0
2019-06-19 10:10:00,85.11,85.14,85.04,85.08,10593.0,78.792,78.8198,78.7272,78.7643,10593.0
2019-06-19 10:20:00,85.08,85.11,85.01,85.03,10304.0,78.7643,78.792,78.6995,78.718,10304.0
2019-06-19 10:30:00,85.02,85.02,84.89,84.97,10597.0,78.7087,78.7087,78.5884,78.6624,10597.0
2019-06-19 10:40:00,84.95,84.95,84.85,84.86,9937.0,78.6439,78.6439,78.5513,78.5606,9937.0
2019-06-19 10:50:00,84.87,84.89,84.82,84.85,8382.0,78.5698,78.5884,78.5236,78.5513,8382.0
2019-06-19 11:00:00,84.86,84.91,84.86,84.88,9243.0,78.5606,78.6069,78.5606,78.5791,9243.0
2019-06-19 11:10:00,84.86,84.94,84.84,84.93,10065.0,78.5606,78.6347,78.5421,78.6254,10065.0
2019-06-19 11:20:00,84.94,85.05,84.94,85.05,10097.0,78.6347,78.7365,78.6347,78.7365,10097.0
2019-06-19 11:30:00,85.05,85.08,85.04,85.06,8318.0,78.7365,78.7643,78.7272,78.7457,8318.0
2019-06-19 11:40:00,85.06,85.13,85.06,85.13,6800.0,78.7457,78.8105,78.7457,78.8105,6800.0
2019-06-19 11:50:00,85.13,85.2,85.08,85.08,14227.0,78.8105,78.8754,78.7643,78.7643,14227.0
2019-06-19 12:00:00,85.07,85.1,84.99,84.99,11182.0,78.755,78.7828,78.6809,78.6809,11182.0
2019-06-19 12:10:00,85.0,85.12,84.99,85.12,10680.0,78.6902,78.8013,78.6809,78.8013,10680.0
2019-06-19 12:20:00,85.12,85.12,85.05,85.08,9523.0,78.8013,78.8013,78.7365,78.7643,9523.0
2019-06-19 12:30:00,85.09,85.21,85.09,85.18,8140.0,78.7735,78.8846,78.7735,78.8568,8140.0
2019-06-19 12:40:00,85.17,85.19,85.16,85.19,3825.0,78.8476,78.8661,78.8383,78.8661,3825.0
2019-06-19 12:50:00,85.19,85.24,85.19,85.2,3786.0,78.8661,78.9124,78.8661,78.8754,3786.0
2019-06-19 13:00:00,85.2,85.22,85.18,85.18,4076.0,78.8754,78.8939,78.8568,78.8568,4076.0
2019-06-19 13:10:00,85.19,85.19,85.11,85.11,3341.0,78.8661,78.8661,78.792,78.792,3341.0
2019-06-19 13:20:00,85.12,85.15,85.09,85.12,11528.0,78.8013,78.8291,78.7735,78.8013,11528.0
2019-06-19 13:30:00,85.13,85.18,85.13,85.14,6474.0,78.8105,78.8568,78.8105,78.8198,6474.0
2019-06-19 13:40:00,85.14,85.15,85.09,85.09,8027.0,78.8198,78.8291,78.7735,78.7735,8027.0
2019-06-19 13:50:00,85.09,85.15,85.03,85.09,24233.0,78.7735,78.8291,78.718,78.7735,24233.0
2019-06-19 14:00:00,85.11,85.26,84.93,85.16,34581.0,78.792,78.9309,78.6254,78.8383,34581.0
2019-06-19 14:10:00,85.15,85.28,85.15,85.28,18726.0,78.8291,78.9494,78.8291,78.9494,18726.0
2019-06-19 14:20:00,85.27,85.3,85.14,85.19,14417.0,78.9402,78.9679,78.8198,78.8661,14417.0
2019-06-19 14:30:00,85.2,85.34,85.19,85.19,20020.0,78.8754,79.005,78.8661,78.8661,20020.0
2019-06-19 14:40:00,85.18,85.3,85.15,85.2,21810.0,78.8568,78.9679,78.8291,78.8754,21810.0
2019-06-19 14:50:00,85.19,85.3,85.19,85.23,14368.0,78.8661,78.9679,78.8661,78.9031,14368.0
2019-06-19 15:00:00,85.23,85.39,85.23,85.36,16354.0,78.9031,79.0512,78.9031,79.0235,16354.0
2019-06-19 15:10:00,85.37,85.46,85.34,85.43,12575.0,79.0327,79.1161,79.005,79.0883,12575.0
2019-06-19 15:20:00,85.44,85.44,85.36,85.41,25757.0,79.0975,79.0975,79.0235,79.0698,25757.0
2019-06-19 15:30:00,85.41,85.47,85.38,85.39,28748.0,79.0698,79.1253,79.042,79.0512,28748.0
2019-06-19 15:40:00,85.39,85.58,85.37,85.48,43733.0,79.0512,79.2271,79.0327,79.1346,43733.0
2019-06-19 15:50:00,85.49,85.59,85.45,85.45,78304.0,79.1438,79.2364,79.1068,79.1068,78304.0
2019-06-20 09:30:00,85.43,86.41,85.43,86.29,43492.0,79.0883,79.9955,79.0883,79.8844,43492.0
2019-06-20 09:40:00,86.26,86.26,85.78,85.88,20222.0,79.8567,79.8567,79.4123,79.5049,20222.0
2019-06-20 09:50:00,85.85,86.0,85.83,85.96,13439.0,79.4771,79.616,79.4586,79.5789,13439.0
2019-06-20 10:00:00,85.98,86.0,85.75,85.78,18915.0,79.5975,79.616,79.3845,79.4123,18915.0
2019-06-20 10:10:00,85.78,85.92,85.72,85.9,37149.0,79.4123,79.5419,79.3568,79.5234,37149.0
2019-06-20 10:20:00,85.91,85.99,85.82,85.91,42817.0,79.5326,79.6067,79.4493,79.5326,42817.0
2019-06-20 10:30:00,85.92,85.93,85.84,85.87,24372.0,79.5419,79.5512,79.4678,79.4956,24372.0
2019-06-20 10:40:00,85.86,85.86,85.78,85.81,28145.0,79.4864,79.4864,79.4123,79.4401,28145.0
2019-06-20 10:50:00,85.82,85.86,85.73,85.73,17589.0,79.4493,79.4864,79.366,79.366,17589.0
2019-06-20 11:00:00,85.74,85.88,85.74,85.87,25518.0,79.3753,79.5049,79.3753,79.4956,25518.0
2019-06-20 11:10:00,85.86,85.91,85.77,85.8,20916.0,79.4864,79.5326,79.403,79.4308,20916.0
2019-06-20 11:20:00,85.8,85.86,85.78,85.78,12954.0,79.4308,79.4864,79.4123,79.4123,12954.0
2019-06-20 11:30:00,85.8,85.85,85.77,85.85,11498.0,79.4308,79.4771,79.403,79.4771,11498.0
2019-06-20 11:40:00,85.84,85.88,85.79,85.88,19703.0,79.4678,79.5049,79.4216,79.5049,19703.0
2019-06-20 11:50:00,85.88,85.98,85.87,85.89,89803.0,79.5049,79.5975,79.4956,79.5141,89803.0
2019-06-20 12:00:00,85.9,85.91,85.76,85.86,121337.0,79.5234,79.5326,79.3938,79.4864,121337.0
2019-06-20 12:10:00,85.84,85.84,85.51,85.56,19070.0,79.4678,79.4678,79.1623,79.2086,19070.0
2019-06-20 12:20:00,85.56,85.72,85.54,85.7,18123.0,79.2086,79.3568,79.1901,79.3382,18123.0
2019-06-20 12:30:00,85.69,85.74,85.67,85.68,12220.0,79.329,79.3753,79.3105,79.3197,12220.0
2019-06-20 12:40:00,85.69,85.79,85.67,85.72,15741.0,79.329,79.4216,79.3105,79.3568,15741.0
2019-06-20 12:50:00,85.73,85.73,85.64,85.68,11601.0,79.366,79.366,79.2827,79.3197,11601.0
2019-06-20 13:00:00,85.69,85.78,85.67,85.76,13135.0,79.329,79.4123,79.3105,79.3938,13135.0
2019-06-20 13:10:00,85.77,85.82,85.75,85.82,7399.0,79.403,79.4493,79.3845,79.4493,7399.0
2019-06-20 13:20:00,85.82,85.95,85.81,85.94,13471.0,79.4493,79.5697,79.4401,79.5604,13471.0
2019-06-20 13:30:00,85.95,86.01,85.92,86.0,21328.0,79.5697,79.6252,79.5419,79.616,21328.0
2019-06-20 13:40:00,86.0,86.02,85.95,86.01,14082.0,79.616,79.6345,79.5697,79.6252,14082.0
2019-06-20 13:50:00,86.01,86.03,85.94,86.02,38800.0,79.6252,79.6437,79.5604,79.6345,38800.0
2019-06-20 14:00:00,86.02,86.15,86.01,86.13,13719.0,79.6345,79.7548,79.6252,79.7363,13719.0
2019-06-20 14:10:00,86.11,86.21,86.07,86.19,10518.0,79.7178,79.8104,79.6808,79.7919,10518.0
2019-06-20 14:20:00,86.18,86.22,86.13,86.17,11701.0,79.7826,79.8196,79.7363,79.7733,11701.0
2019-06-20 14:30:00,86.18,86.2,86.15,86.19,9855.0,79.7826,79.8011,79.7548,79.7919,9855.0
2019-06-20 14:40:00,86.19,86.26,86.19,86.22,17939.0,79.7919,79.8567,79.7919,79.8196,17939.0
2019-06-20 14:50:00,86.21,86.28,86.2,86.28,11636.0,79.8104,79.8752,79.8011,79.8752,11636.0
2019-06-20 15:00:00,86.25,86.26,86.18,86.2,10121.0,79.8474,79.8567,79.7826,79.8011,10121.0
2019-06-20 15:10:00,86.2,86.3,86.2,86.3,21611.0,79.8011,79.8937,79.8011,79.8937,21611.0
2019-06-20 15:20:00,86.3,86.34,86.27,86.34,26716.0,79.8937,79.9307,79.8659,79.9307,26716.0
2019-06-20 15:30:00,86.33,86.42,86.3,86.39,32964.0,79.9215,80.0048,79.8937,79.977,32964.0
2019-06-20 15:40:00,86.39,86.6,86.38,86.59,44258.0,79.977,80.1714,79.9678,80.1622,44258.0
2019-06-20 15:50:00,86.6,86.65,86.42,86.44,170728.0,80.1714,80.2177,80.0048,80.0233,170728.0
2019-06-21 09:30:00,86.67,86.73,86.36,86.66,407620.0,80.2362,80.2918,79.9492,80.227,407620.0
2019-06-21 09:40:00,86.64,86.86,86.6,86.63,17809.0,80.2085,80.4121,80.1714,80.1992,17809.0
2019-06-21 09:50:00,86.62,86.84,86.58,86.78,19104.0,80.1899,80.3936,80.1529,80.3381,19104.0
2019-06-21 10:00:00,86.77,86.87,86.72,86.83,24390.0,80.3288,80.4214,80.2825,80.3844,24390.0
2019-06-21 10:10:00,86.83,86.95,86.82,86.88,24480.0,80.3844,80.4954,80.3751,80.4306,24480.0
2019-06-21 10:20:00,86.85,86.93,86.84,86.87,18249.0,80.4029,80.4769,80.3936,80.4214,18249.0
2019-06-21 10:30:00,86.86,86.92,86.72,86.75,27623.0,80.4121,80.4677,80.2825,80.3103,27623.0
2019-06-21 10:40:00,86.76,86.84,86.75,86.83,21097.0,80.3195,80.3936,80.3103,80.3844,21097.0
2019-06-21 10:50:00,86.83,86.88,86.79,86.88,50114.0,80.3844,80.4306,80.3473,80.4306,50114.0
2019-06-21 11:00:00,86.89,87.08,86.87,87.0,38870.0,80.4399,80.6158,80.4214,80.5417,38870.0
2019-06-21 11:10:00,86.99,87.02,86.9,86.98,34654.0,80.5325,80.5602,80.4492,80.5232,34654.0
2019-06-21 11:20:00,86.98,87.05,86.94,86.99,29797.0,80.5232,80.588,80.4862,80.5325,29797.0
2019-06-21 11:30:00,86.97,87.03,86.94,87.03,57646.0,80.514,80.5695,80.4862,80.5695,57646.0
2019-06-21 11:40:00,87.02,87.11,87.01,87.09,22996.0,80.5602,80.6436,80.551,80.6251,22996.0
2019-06-21 11:50:00,87.08,87.09,87.01,87.08,13137.0,80.6158,80.6251,80.551,80.6158,13137.0
2019-06-21 12:00:00,87.08,87.16,87.08,87.1,10625.0,80.6158,80.6899,80.6158,80.6343,10625.0
2019-06-21 12:10:00,87.1,87.1,87.01,87.02,20368.0,80.6343,80.6343,80.551,80.5602,20368.0
2019-06-21 12:20:00,87.02,87.09,87.02,87.05,18146.0,80.5602,80.6251,80.5602,80.588,18146.0
2019-06-21 12:30:00,87.03,87.03,86.96,86.98,14793.0,80.5695,80.5695,80.5047,80.5232,14793.0
2019-06-21 12:40:00,86.98,87.16,86.97,87.1,84930.0,80.5232,80.6899,80.514,80.6343,84930.0
2019-06-21 12:50:00,87.09,87.11,87.02,87.06,21560.0,80.6251,80.6436,80.5602,80.5973,21560.0
2019-06-21 13:00:00,87.06,87.08,86.8,86.86,135076.0,80.5973,80.6158,80.3566,80.4121,135076.0
2019-06-21 13:10:00,86.88,86.96,86.88,86.94,47465.0,80.4306,80.5047,80.4306,80.4862,47465.0
2019-06-21 13:20:00,86.95,86.95,86.89,86.92,68210.0,80.4954,80.4954,80.4399,80.4677,68210.0
2019-06-21 13:30:00,86.91,86.91,86.87,86.9,22069.0,80.4584,80.4584,80.4214,80.4492,22069.0
2019-06-21 13:40:00,86.9,86.94,86.88,86.92,37920.0,80.4492,80.4862,80.4306,80.4677,37920.0
2019-06-21 13:50:00,86.92,87.01,86.89,86.99,60697.0,80.4677,80.551,80.4399,80.5325,60697.0
2019-06-21 14:00:00,87.0,87.02,86.95,86.96,38409.0,80.5417,80.5602,80.4954,80.5047,38409.0
2019-06-21 14:10:00,86.94,86.98,86.91,86.98,26855.0,80.4862,80.5232,80.4584,80.5232,26855.0
2019-06-21 14:20:00,86.98,87.0,86.9,86.95,65931.0,80.5232,80.5417,80.4492,80.4954,65931.0
2019-06-21 14:30:00,86.95,87.0,86.92,86.94,40758.0,80.4954,80.5417,80.4677,80.4862,40758.0
2019-06-21 14:40:00,86.93,86.99,86.88,86.91,62655.0,80.4769,80.5325,80.4306,80.4584,62655.0
2019-06-21 14:50:00,86.91,86.99,86.9,86.92,69444.0,80.4584,80.5325,80.4492,80.4677,69444.0
2019-06-21 15:00:00,86.92,86.94,86.89,86.93,23484.0,80.4677,80.4862,80.4399,80.4769,23484.0
2019-06-21 15:10:00,86.93,87.12,86.92,87.12,59970.0,80.4769,80.6528,80.4677,80.6528,59970.0
2019-06-21 15:20:00,87.11,87.26,87.09,87.22,248911.0,80.6436,80.7824,80.6251,80.7454,248911.0
2019-06-21 15:30:00,87.24,87.24,87.02,87.09,144555.0,80.7639,80.7639,80.5602,80.6251,144555.0
2019-06-21 15:40:00,87.09,87.22,87.09,87.21,137973.0,80.6251,80.7454,80.6251,80.7361,137973.0
2019-06-21 15:50:00,87.19,87.2,86.7,86.76,315712.0,80.7176,80.7269,80.264,80.3195,315712.0
2019-06-24 09:30:00,86.59,86.83,86.44,86.5,48286.0,80.1622,80.3844,80.0233,80.0788,48286.0
2019-06-24 09:40:00,86.5,86.98,86.45,86.98,44809.0,80.0788,80.5232,80.0326,80.5232,44809.0
2019-06-24 09:50:00,86.98,87.08,86.93,86.98,28239.0,80.5232,80.6158,80.4769,80.5232,28239.0
2019-06-24 10:00:00,87.0,87.08,86.91,87.06,18107.0,80.5417,80.6158,80.4584,80.5973,18107.0
2019-06-24 10:10:00,87.05,87.12,86.81,86.81,43386.0,80.588,80.6528,80.3658,80.3658,43386.0
2019-06-24 10:20:00,86.81,86.87,86.71,86.75,13433.0,80.3658,80.4214,80.2733,80.3103,13433.0
2019-06-24 10:30:00,86.77,86.87,86.71,86.85,13419.0,80.3288,80.4214,80.2733,80.4029,13419.0
2019-06-24 10:40:00,86.86,86.9,86.82,86.86,14677.0,80.4121,80.4492,80.3751,80.4121,14677.0
2019-06-24 10:50:00,86.85,86.87,86.68,86.71,18163.0,80.4029,80.4214,80.2455,80.2733,18163.0
2019-06-24 11:00:00,86.7,86.84,86.7,86.81,19637.0,80.264,80.3936,80.264,80.3658,19637.0
2019-06-24 11:10:00,86.85,86.86,86.76,86.76,10828.0,80.4029,80.4121,80.3195,80.3195,10828.0
2019-06-24 11:20:00,86.76,86.77,86.69,86.76,10913.0,80.3195,80.3288,80.2547,80.3195,10913.0
2019-06-24 11:30:00,86.78,86.78,86.64,86.64,9029.0,80.3381,80.3381,80.2085,80.2085,9029.0
2019-06-24 11:40:00,86.65,86.67,86.56,86.57,8546.0,80.2177,80.2362,80.1344,80.1437,8546.0
2019-06-24 11:50:00,86.58,86.65,86.52,86.55,14029.0,80.1529,80.2177,80.0974,80.1251,14029.0
2019-06-24 12:00:00,86.57,86.59,86.52,86.54,9019.0,80.1437,80.1622,80.0974,80.1159,9019.0
2019-06-24 12:10:00,86.54,86.57,86.49,86.55,12176.0,80.1159,80.1437,80.0696,80.1251,12176.0
2019-06-24 12:20:00,86.57,86.63,86.49,86.58,17956.0,80.1437,80.1992,80.0696,80.1529,17956.0
2019-06-24 12:30:00,86.59,86.65,86.55,86.55,17518.0,80.1622,80.2177,80.1251,80.1251,17518.0
2019-06-24 12:40:00,86.53,86.53,86.45,86.48,10935.0,80.1066,80.1066,80.0326,80.0603,10935.0
2019-06-24 12:50:00,86.47,86.5,86.42,86.45,11540.0,80.0511,80.0788,80.0048,80.0326,11540.0
2019-06-24 13:00:00,86.45,86.49,86.43,86.46,12441.0,80.0326,80.0696,80.014,80.0418,12441.0
2019-06-24 13:10:00,86.47,86.57,86.47,86.54,22621.0,80.0511,80.1437,80.0511,80.1159,22621.0
2019-06-24 13:20:00,86.54,86.63,86.5,86.61,33127.0,80.1159,80.1992,80.0788,80.1807,33127.0
2019-06-24 13:30:00,86.59,86.73,86.59,86.73,9114.0,80.1622,80.2918,80.1622,80.2918,9114.0
2019-06-24 13:40:00,86.71,86.74,86.68,86.69,13239.0,80.2733,80.301,80.2455,80.2547,13239.0
2019-06-24 13:50:00,86.68,86.75,86.67,86.74,15178.0,80.2455,80.3103,80.2362,80.301,15178.0
2019-06-24 14:00:00,86.75,86.75,86.7,86.72,11150.0,80.3103,80.3103,80.264,80.2825,11150.0
2019-06-24 14:10:00,86.72,86.72,86.66,86.68,11207.0,80.2825,80.2825,80.227,80.2455,11207.0
2019-06-24 14:20:00,86.67,86.7,86.65,86.67,9512.0,80.2362,80.264,80.2177,80.2362,9512.0
2019-06-24 14:30:00,86.66,86.72,86.65,86.69,11852.0,80.227,80.2825,80.2177,80.2547,11852.0
2019-06-24 14:40:00,86.69,86.76,86.68,86.74,14460.0,80.2547,80.3195,80.2455,80.301,14460.0
2019-06-24 14:50:00,86.74,86.77,86.71,86.75,12340.0,80.301,80.3288,80.2733,80.3103,12340.0
2019-06-24 15:00:00,86.74,86.77,86.7,86.71,12300.0,80.301,80.3288,80.264,80.2733,12300.0
2019-06-24 15:10:00,86.69,86.82,86.68,86.8,28128.0,80.2547,80.3751,80.2455,80.3566,28128.0
2019-06-24 15:20:00,86.8,86.91,86.78,86.84,18829.0,80.3566,80.4584,80.3381,80.3936,18829.0
2019-06-24 15:30:00,86.85,86.88,86.78,86.83,29488.0,80.4029,80.4306,80.3381,80.3844,29488.0
2019-06-24 15:40:00,86.82,86.83,86.67,86.67,66480.0,80.3751,80.3844,80.2362,80.2362,66480.0
2019-06-24 15:50:00,86.67,86.71,86.49,86.61,309547.0,80.2362,80.2733,80.0696,80.1807,309547.0
2019-06-25 09:30:00,86.55,86.6,86.19,86.28,43418.0,80.1251,80.1714,79.7919,79.8752,43418.0
2019-06-25 09:40:00,86.23,86.27,85.89,86.27,43745.0,79.8289,79.8659,79.5141,79.8659,43745.0
2019-06-25 09:50:00,86.27,86.45,86.26,86.37,13736.0,79.8659,80.0326,79.8567,79.9585,13736.0
2019-06-25 10:00:00,86.34,86.37,86.22,86.35,27851.0,79.9307,79.9585,79.8196,79.94,27851.0
2019-06-25 10:10:00,86.36,86.38,86.11,86.13,28000.0,79.9492,79.9678,79.7178,79.7363,28000.0
2019-06-25 10:20:00,86.11,86.2,86.02,86.13,31631.0,79.7178,79.8011,79.6345,79.7363,31631.0
2019-06-25 10:30:00,86.14,86.21,86.06,86.16,24544.0,79.7456,79.8104,79.6715,79.7641,24544.0
2019-06-25 10:40:00,86.17,86.24,86.14,86.16,15036.0,79.7733,79.8381,79.7456,79.7641,15036.0
2019-06-25 10:50:00,86.17,86.22,86.02,86.14,61289.0,79.7733,79.8196,79.6345,79.7456,61289.0
2019-06-25 11:00:00,86.14,86.21,86.08,86.16,51429.0,79.7456,79.8104,79.69,79.7641,51429.0
2019-06-25 11:10:00,86.17,86.31,86.17,86.31,12024.0,79.7733,79.903,79.7733,79.903,12024.0
2019-06-25 11:20:00,86.33,86.5,86.33,86.49,12828.0,79.9215,80.0788,79.9215,80.0696,12828.0
2019-06-25 11:30:00,86.49,86.49,86.36,86.38,12197.0,80.0696,80.0696,79.9492,79.9678,12197.0
2019-06-25 11:40:00,86.36,86.36,86.2,86.22,34608.0,79.9492,79.9492,79.8011,79.8196,34608.0
2019-06-25 11:50:00,86.22,86.33,86.2,86.31,30507.0,79.8196,79.9215,79.8011,79.903,30507.0
2019-06-25 12:00:00,86.32,86.47,86.31,86.41,11705.0,79.9122,80.0511,79.903,79.9955,11705.0
2019-06-25 12:10:00,86.4,86.44,86.39,86.43,14984.0,79.9863,80.0233,79.977,80.014,14984.0
2019-06-25 12:20:00,86.43,86.43,86.36,86.4,8753.0,80.014,80.014,79.9492,79.9863,8753.0
2019-06-25 12:30:00,86.4,86.45,86.3,86.35,24715.0,79.9863,80.0326,79.8937,79.94,24715.0
2019-06-25 12:40:00,86.35,86.37,86.31,86.37,28138.0,79.94,79.9585,79.903,79.9585,28138.0
2019-06-25 12:50:00,86.39,86.49,86.37,86.46,14172.0,79.977,80.0696,79.9585,80.0418,14172.0
2019-06-25 13:00:00,86.46,86.46,86.31,86.41,24725.0,80.0418,80.0418,79.903,79.9955,24725.0
2019-06-25 13:10:00,86.42,86.43,86.37,86.43,16950.0,80.0048,80.014,79.9585,80.014,16950.0
2019-06-25 13:20:00,86.42,86.56,86.42,86.53,40721.0,80.0048,80.1344,80.0048,80.1066,40721.0
2019-06-25 13:30:00,86.5,86.67,86.5,86.51,14121.0,80.0788,80.2362,80.0788,80.0881,14121.0
2019-06-25 13:40:00,86.51,86.59,86.47,86.59,16555.0,80.0881,80.1622,80.0511,80.1622,16555.0
2019-06-25 13:50:00,86.57,86.61,86.47,86.48,12260.0,80.1437,80.1807,80.0511,80.0603,12260.0
2019-06-25 14:00:00,86.5,86.56,86.39,86.41,52503.0,80.0788,80.1344,79.977,79.9955,52503.0
2019-06-25 14:10:00,86.41,86.45,86.36,86.4,13187.0,79.9955,80.0326,79.9492,79.9863,13187.0
2019-06-25 14:20:00,86.4,86.4,86.22,86.23,12137.0,79.9863,79.9863,79.8196,79.8289,12137.0
2019-06-25 14:30:00,86.23,86.26,86.13,86.22,24157.0,79.8289,79.8567,79.7363,79.8196,24157.0
2019-06-25 14:40:00,86.23,86.35,86.23,86.31,10905.0,79.8289,79.94,79.8289,79.903,10905.0
2019-06-25 14:50:00,86.32,86.38,86.24,86.34,18706.0,79.9122,79.9678,79.8381,79.9307,18706.0
2019-06-25 15:00:00,86.35,86.46,86.34,86.44,22700.0,79.94,80.0418,79.9307,80.0233,22700.0
2019-06-25 15:10:00,86.45,86.47,86.23,86.31,39922.0,80.0326,80.0511,79.8289,79.903,39922.0
2019-06-25 15:20:00,86.3,86.5,86.3,86.46,34364.0,79.8937,80.0788,79.8937,80.0418,34364.0
2019-06-25 15:30:00,86.47,86.54,86.37,86.48,33916.0,80.0511,80.1159,79.9585,80.0603,33916.0
2019-06-25 15:40:00,86.49,86.53,86.41,86.48,55832.0,80.0696,80.1066,79.9955,80.0603,55832.0
2019-06-25 15:50:00,86.47,86.6,86.41,86.52,247119.0,80.0511,80.1714,79.9955,80.0974,247119.0
2019-06-26 09:30:00,86.6,86.6,86.22,86.33,31596.0,80.1714,80.1714,79.8196,79.9215,31596.0
2019-06-26 09:40:00,86.33,86.33,85.98,85.98,23035.0,79.9215,79.9215,79.5975,79.5975,23035.0
2019-06-26 09:50:00,85.98,86.08,85.92,85.96,13523.0,79.5975,79.69,79.5419,79.5789,13523.0
2019-06-26 10:00:00,85.98,85.98,85.75,85.79,39484.0,79.5975,79.5975,79.3845,79.4216,39484.0
2019-06-26 10:10:00,85.79,85.81,85.55,85.6,36130.0,79.4216,79.4401,79.1994,79.2457,36130.0
2019-06-26 10:20:00,85.61,85.71,85.58,85.62,29219.0,79.2549,79.3475,79.2271,79.2642,29219.0
2019-06-26 10:30:00,85.59,85.61,85.4,85.46,41308.0,79.2364,79.2549,79.0605,79.1161,41308.0
2019-06-26 10:40:00,85.44,85.62,85.44,85.53,17197.0,79.0975,79.2642,79.0975,79.1809,17197.0
2019-06-26 10:50:00,85.52,85.52,85.31,85.4,21716.0,79.1716,79.1716,78.9772,79.0605,21716.0
2019-06-26 11:00:00,85.4,85.4,85.15,85.15,46740.0,79.0605,79.0605,78.8291,78.8291,46740.0
2019-06-26 11:10:00,85.13,85.17,85.02,85.03,26676.0,78.8105,78.8476,78.7087,78.718,26676.0
2019-06-26 11:20:00,85.03,85.25,84.98,85.21,24338.0,78.718,78.9216,78.6717,78.8846,24338.0
2019-06-26 11:30:00,85.21,85.21,85.09,85.1,10837.0,78.8846,78.8846,78.7735,78.7828,10837.0
2019-06-26 11:40:00,85.09,85.25,85.02,85.09,31055.0,78.7735,78.9216,78.7087,78.7735,31055.0
2019-06-26 11:50:00,85.1,85.29,85.1,85.29,15976.0,78.7828,78.9587,78.7828,78.9587,15976.0
2019-06-26 12:00:00,85.3,85.33,85.26,85.32,15173.0,78.9679,78.9957,78.9309,78.9864,15173.0
2019-06-26 12:10:00,85.32,85.33,85.14,85.15,25549.0,78.9864,78.9957,78.8198,78.8291,25549.0
2019-06-26 12:20:00,85.15,85.15,85.04,85.04,18893.0,78.8291,78.8291,78.7272,78.7272,18893.0
2019-06-26 12:30:00,85.04,85.1,85.02,85.1,10240.0,78.7272,78.7828,78.7087,78.7828,10240.0
2019-06-26 12:40:00,85.11,85.13,85.07,85.07,16476.0,78.792,78.8105,78.755,78.755,16476.0
2019-06-26 12:50:00,85.07,85.08,84.99,85.04,15342.0,78.755,78.7643,78.6809,78.7272,15342.0
2019-06-26 13:00:00,85.07,85.07,84.93,84.97,19096.0,78.755,78.755,78.6254,78.6624,19096.0
2019-06-26 13:10:00,84.98,85.07,84.91,85.06,25298.0,78.6717,78.755,78.6069,78.7457,25298.0
2019-06-26 13:20:00,85.05,85.07,84.94,84.95,8911.0,78.7365,78.755,78.6347,78.6439,8911.0
2019-06-26 13:30:00,84.96,84.96,84.84,84.89,18185.0,78.6532,78.6532,78.5421,78.5884,18185.0
2019-06-26 13:40:00,84.89,84.9,84.78,84.83,17162.0,78.5884,78.5976,78.4865,78.5328,17162.0
2019-06-26 13:50:00,84.83,84.84,84.71,84.72,29884.0,78.5328,78.5421,78.4217,78.431,29884.0
2019-06-26 14:00:00,84.72,84.92,84.72,84.84,12622.0,78.431,78.6161,78.431,78.5421,12622.0
2019-06-26 14:10:00,84.83,84.86,84.73,84.75,33976.0,78.5328,78.5606,78.4402,78.4588,33976.0
2019-06-26 14:20:00,84.75,84.86,84.73,84.86,14422.0,78.4588,78.5606,78.4402,78.5606,14422.0
2019-06-26 14:30:00,84.83,84.88,84.76,84.84,16442.0,78.5328,78.5791,78.468,78.5421,16442.0
2019-06-26 14:40:00,84.84,84.84,84.61,84.63,37680.0,78.5421,78.5421,78.3291,78.3477,37680.0
2019-06-26 14:50:00,84.63,84.72,84.56,84.71,24427.0,78.3477,78.431,78.2829,78.4217,24427.0
2019-06-26 15:00:00,84.72,84.76,84.7,84.76,22937.0,78.431,78.468,78.4125,78.468,22937.0
2019-06-26 15:10:00,84.75,84.82,84.72,84.78,33522.0,78.4588,78.5236,78.431,78.4865,33522.0
2019-06-26 15:20:00,84.78,84.87,84.78,84.84,39350.0,78.4865,78.5698,78.4865,78.5421,39350.0
2019-06-26 15:30:00,84.83,84.92,84.78,84.89,168659.0,78.5328,78.6161,78.4865,78.5884,168659.0
2019-06-26 15:40:00,84.91,84.94,84.73,84.76,80328.0,78.6069,78.6347,78.4402,78.468,80328.0
2019-06-26 15:50:00,84.77,84.8,84.5,84.51,196785.0,78.4773,78.505,78.2273,78.2366,196785.0
2019-06-27 09:30:00,85.09,85.45,84.93,85.23,45928.0,78.7735,79.1068,78.6254,78.9031,45928.0
2019-06-27 09:40:00,85.23,85.61,85.23,85.51,13220.0,78.9031,79.2549,78.9031,79.1623,13220.0
2019-06-27 09:50:00,85.51,85.54,85.34,85.4,12623.0,79.1623,79.1901,79.005,79.0605,12623.0
2019-06-27 10:00:00,85.44,85.44,85.33,85.39,23577.0,79.0975,79.0975,78.9957,79.0512,23577.0
2019-06-27 10:10:00,85.37,85.41,85.33,85.4,34964.0,79.0327,79.0698,78.9957,79.0605,34964.0
2019-06-27 10:20:00,85.42,85.51,85.34,85.35,15319.0,79.079,79.1623,79.005,79.0142,15319.0
2019-06-27 10:30:00,85.37,85.43,85.35,85.39,11942.0,79.0327,79.0883,79.0142,79.0512,11942.0
2019-06-27 10:40:00,85.39,85.51,85.35,85.48,20078.0,79.0512,79.1623,79.0142,79.1346,20078.0
2019-06-27 10:50:00,85.44,85.61,85.42,85.6,7278.0,79.0975,79.2549,79.079,79.2457,7278.0
2019-06-27 11:00:00,85.57,85.57,85.46,85.51,9090.0,79.2179,79.2179,79.1161,79.1623,9090.0
2019-06-27 11:10:00,85.52,85.54,85.39,85.42,19175.0,79.1716,79.1901,79.0512,79.079,19175.0
2019-06-27 11:20:00,85.44,85.51,85.39,85.41,12281.0,79.0975,79.1623,79.0512,79.0698,12281.0
2019-06-27 11:30:00,85.41,85.63,85.36,85.59,18968.0,79.0698,79.2734,79.0235,79.2364,18968.0
2019-06-27 11:40:00,85.61,85.71,85.6,85.66,24423.0,79.2549,79.3475,79.2457,79.3012,24423.0
2019-06-27 11:50:00,85.66,85.71,85.62,85.68,14893.0,79.3012,79.3475,79.2642,79.3197,14893.0
2019-06-27 12:00:00,85.69,85.78,85.65,85.78,16344.0,79.329,79.4123,79.2919,79.4123,16344.0
2019-06-27 12:10:00,85.79,85.85,85.77,85.78,8068.0,79.4216,79.4771,79.403,79.4123,8068.0
2019-06-27 12:20:00,85.78,85.82,85.77,85.77,9167.0,79.4123,79.4493,79.403,79.403,9167.0
2019-06-27 12:30:00,85.78,85.9,85.75,85.85,13877.0,79.4123,79.5234,79.3845,79.4771,13877.0
2019-06-27 12:40:00,85.86,85.86,85.78,85.78,24273.0,79.4864,79.4864,79.4123,79.4123,24273.0
2019-06-27 12:50:00,85.78,85.79,85.73,85.73,58910.0,79.4123,79.4216,79.366,79.366,58910.0
2019-06-27 13:00:00,85.73,85.76,85.7,85.72,43796.0,79.366,79.3938,79.3382,79.3568,43796.0
2019-06-27 13:10:00,85.73,85.82,85.68,85.81,21717.0,79.366,79.4493,79.3197,79.4401,21717.0
2019-06-27 13:20:00,85.82,85.93,85.8,85.92,16052.0,79.4493,79.5512,79.4308,79.5419,16052.0
2019-06-27 13:30:00,85.93,86.02,85.92,86.0,22869.0,79.5512,79.6345,79.5419,79.616,22869.0
2019-06-27 13:40:00,85.99,86.0,85.88,85.88,13381.0,79.6067,79.616,79.5049,79.5049,13381.0
2019-06-27 13:50:00,85.88,85.9,85.79,85.81,6973.0,79.5049,79.5234,79.4216,79.4401,6973.0
2019-06-27 14:00:00,85.81,85.85,85.76,85.77,34400.0,79.4401,79.4771,79.3938,79.403,34400.0
2019-06-27 14:10:00,85.8,85.82,85.59,85.59,19654.0,79.4308,79.4493,79.2364,79.2364,19654.0
2019-06-27 14:20:00,85.58,85.6,85.45,85.45,17372.0,79.2271,79.2457,79.1068,79.1068,17372.0
2019-06-27 14:30:00,85.46,85.54,85.44,85.46,14788.0,79.1161,79.1901,79.0975,79.1161,14788.0
2019-06-27 14:40:00,85.46,85.54,85.41,85.5,15376.0,79.1161,79.1901,79.0698,79.1531,15376.0
2019-06-27 14:50:00,85.5,85.52,85.48,85.5,16361.0,79.1531,79.1716,79.1346,79.1531,16361.0
2019-06-27 15:00:00,85.5,85.59,85.49,85.59,7799.0,79.1531,79.2364,79.1438,79.2364,7799.0
2019-06-27 15:10:00,85.6,85.64,85.57,85.62,14189.0,79.2457,79.2827,79.2179,79.2642,14189.0
2019-06-27 15:20:00,85.62,85.64,85.57,85.63,16948.0,79.2642,79.2827,79.2179,79.2734,16948.0
2019-06-27 15:30:00,85.62,85.75,85.54,85.73,70855.0,79.2642,79.3845,79.1901,79.366,70855.0
2019-06-27 15:40:00,85.73,85.79,85.63,85.64,48263.0,79.366,79.4216,79.2734,79.2827,48263.0
2019-06-27 15:50:00,85.62,85.65,85.49,85.53,147120.0,79.2642,79.2919,79.1438,79.1809,147120.0
2019-06-28 09:30:00,85.51,85.65,85.36,85.55,32103.0,79.1623,79.2919,79.0235,79.1994,32103.0
2019-06-28 09:40:00,85.53,85.53,85.25,85.33,10088.0,79.1809,79.1809,78.9216,78.9957,10088.0
2019-06-28 09:50:00,85.32,85.54,85.31,85.48,23464.0,78.9864,79.1901,78.9772,79.1346,23464.0
2019-06-28 10:00:00,85.51,85.56,85.4,85.56,25829.0,79.1623,79.2086,79.0605,79.2086,25829.0
2019-06-28 10:10:00,85.54,85.69,85.54,85.56,17367.0,79.1901,79.329,79.1901,79.2086,17367.0
2019-06-28 10:20:00,85.54,85.54,85.37,85.41,13014.0,79.1901,79.1901,79.0327,79.0698,13014.0
2019-06-28 10:30:00,85.43,85.51,85.41,85.5,19000.0,79.0883,79.1623,79.0698,79.1531,19000.0
2019-06-28 10:40:00,85.48,85.54,85.47,85.47,10267.0,79.1346,79.1901,79.1253,79.1253,10267.0
2019-06-28 10:50:00,85.47,85.51,85.44,85.48,12290.0,79.1253,79.1623,79.0975,79.1346,12290.0
2019-06-28 11:00:00,85.48,85.59,85.43,85.59,17836.0,79.1346,79.2364,79.0883,79.2364,17836.0
2019-06-28 11:10:00,85.6,85.62,85.52,85.52,10828.0,79.2457,79.2642,79.1716,79.1716,10828.0
2019-06-28 11:20:00,85.51,85.54,85.45,85.48,11325.0,79.1623,79.1901,79.1068,79.1346,11325.0
2019-06-28 11:30:00,85.48,85.48,85.36,85.41,17903.0,79.1346,79.1346,79.0235,79.0698,17903.0
2019-06-28 11:40:00,85.42,85.58,85.41,85.54,12780.0,79.079,79.2271,79.0698,79.1901,12780.0
2019-06-28 11:50:00,85.55,85.74,85.53,85.66,28130.0,79.1994,79.3753,79.1809,79.3012,28130.0
2019-06-28 12:00:00,85.65,85.72,85.64,85.7,11085.0,79.2919,79.3568,79.2827,79.3382,11085.0
2019-06-28 12:10:00,85.7,85.71,85.63,85.69,7282.0,79.3382,79.3475,79.2734,79.329,7282.0
2019-06-28 12:20:00,85.69,85.87,85.68,85.82,14345.0,79.329,79.4956,79.3197,79.4493,14345.0
2019-06-28 12:30:00,85.79,85.8,85.72,85.72,7904.0,79.4216,79.4308,79.3568,79.3568,7904.0
2019-06-28 12:40:00,85.72,85.78,85.71,85.74,10949.0,79.3568,79.4123,79.3475,79.3753,10949.0
2019-06-28 12:50:00,85.74,85.77,85.71,85.72,9610.0,79.3753,79.403,79.3475,79.3568,9610.0
2019-06-28 13:00:00,85.72,85.72,85.57,85.58,15482.0,79.3568,79.3568,79.2179,79.2271,15482.0
2019-06-28 13:10:00,85.58,85.59,85.54,85.57,13845.0,79.2271,79.2364,79.1901,79.2179,13845.0
2019-06-28 13:20:00,85.58,85.63,85.56,85.6,14480.0,79.2271,79.2734,79.2086,79.2457,14480.0
2019-06-28 13:30:00,85.62,85.65,85.59,85.63,16767.0,79.2642,79.2919,79.2364,79.2734,16767.0
2019-06-28 13:40:00,85.64,85.67,85.6,85.65,15539.0,79.2827,79.3105,79.2457,79.2919,15539.0
2019-06-28 13:50:00,85.66,85.66,85.58,85.63,19792.0,79.3012,79.3012,79.2271,79.2734,19792.0
2019-06-28 14:00:00,85.64,85.75,85.61,85.75,18336.0,79.2827,79.3845,79.2549,79.3845,18336.0
2019-06-28 14:10:00,85.75,85.76,85.64,85.65,24204.0,79.3845,79.3938,79.2827,79.2919,24204.0
2019-06-28 14:20:00,85.65,85.75,85.65,85.73,18663.0,79.2919,79.3845,79.2919,79.366,18663.0
2019-06-28 14:30:00,85.74,85.8,85.73,85.77,17158.0,79.3753,79.4308,79.366,79.403,17158.0
2019-06-28 14:40:00,85.76,85.8,85.72,85.79,19080.0,79.3938,79.4308,79.3568,79.4216,19080.0
2019-06-28 14:50:00,85.81,85.83,85.75,85.81,29166.0,79.4401,79.4586,79.3845,79.4401,29166.0
2019-06-28 15:00:00,85.81,85.82,85.67,85.7,57755.0,79.4401,79.4493,79.3105,79.3382,57755.0
2019-06-28 15:10:00,85.69,85.72,85.61,85.63,62312.0,79.329,79.3568,79.2549,79.2734,62312.0
2019-06-28 15:20:00,85.64,85.64,85.55,85.58,73799.0,79.2827,79.2827,79.1994,79.2271,73799.0
2019-06-28 15:30:00,85.56,85.6,85.52,85.56,63158.0,79.2086,79.2457,79.1716,79.2086,63158.0
2019-06-28 15:40:00,85.56,85.62,85.5,85.52,106323.0,79.2086,79.2642,79.1531,79.1716,106323.0
2019-06-28 15:50:00,85.51,85.81,85.51,85.71,277846.0,79.1623,79.4401,79.1623,79.3475,277846.0
2019-07-01 09:30:00,86.69,86.74,86.23,86.36,42738.0,80.2547,80.301,79.8289,79.9492,42738.0
2019-07-01 09:40:00,86.36,86.38,85.73,85.73,24222.0,79.9492,79.9678,79.366,79.366,24222.0
2019-07-01 09:50:00,85.71,85.98,85.7,85.82,23330.0,79.3475,79.5975,79.3382,79.4493,23330.0
2019-07-01 10:00:00,85.87,86.24,85.85,86.07,23332.0,79.4956,79.8381,79.4771,79.6808,23332.0
2019-07-01 10:10:00,86.07,86.2,86.05,86.18,15074.0,79.6808,79.8011,79.6623,79.7826,15074.0
2019-07-01 10:20:00,86.19,86.21,86.09,86.09,14525.0,79.7919,79.8104,79.6993,79.6993,14525.0
2019-07-01 10:30:00,86.09,86.17,86.06,86.12,13060.0,79.6993,79.7733,79.6715,79.7271,13060.0
2019-07-01 10:40:00,86.11,86.13,86.07,86.08,16269.0,79.7178,79.7363,79.6808,79.69,16269.0
2019-07-01 10:50:00,86.1,86.13,86.0,86.03,18514.0,79.7085,79.7363,79.616,79.6437,18514.0
2019-07-01 11:00:00,86.03,86.07,86.0,86.05,21958.0,79.6437,79.6808,79.616,79.6623,21958.0
2019-07-01 11:10:00,86.05,86.16,86.02,86.16,51411.0,79.6623,79.7641,79.6345,79.7641,51411.0
2019-07-01 11:20:00,86.15,86.17,86.02,86.07,25296.0,79.7548,79.7733,79.6345,79.6808,25296.0
2019-07-01 11:30:00,86.07,86.27,86.07,86.27,27821.0,79.6808,79.8659,79.6808,79.8659,27821.0
2019-07-01 11:40:00,86.26,86.26,86.14,86.17,29240.0,79.8567,79.8567,79.7456,79.7733,29240.0
2019-07-01 11:50:00,86.18,86.2,86.15,86.16,25448.0,79.7826,79.8011,79.7548,79.7641,25448.0
2019-07-01 12:00:00,86.18,86.29,86.18,86.29,12923.0,79.7826,79.8844,79.7826,79.8844,12923.0
2019-07-01 12:10:00,86.29,86.34,86.27,86.31,25874.0,79.8844,79.9307,79.8659,79.903,25874.0
2019-07-01 12:20:00,86.32,86.33,86.25,86.32,16972.0,79.9122,79.9215,79.8474,79.9122,16972.0
2019-07-01 12:30:00,86.31,86.35,86.24,86.3,18497.0,79.903,79.94,79.8381,79.8937,18497.0
2019-07-01 12:40:00,86.3,86.34,86.29,86.32,16077.0,79.8937,79.9307,79.8844,79.9122,16077.0
2019-07-01 12:50:00,86.32,86.33,86.17,86.19,10880.0,79.9122,79.9215,79.7733,79.7919,10880.0
2019-07-01 13:00:00,86.19,86.29,86.15,86.26,31125.0,79.7919,79.8844,79.7548,79.8567,31125.0
2019-07-01 13:10:00,86.26,86.3,86.21,86.23,41401.0,79.8567,79.8937,79.8104,79.8289,41401.0
2019-07-01 13:20:00,86.23,86.29,86.21,86.24,15924.0,79.8289,79.8844,79.8104,79.8381,15924.0
2019-07-01 13:30:00,86.24,86.28,86.22,86.24,15246.0,79.8381,79.8752,79.8196,79.8381,15246.0
2019-07-01 13:40:00,86.25,86.25,86.19,86.22,14835.0,79.8474,79.8474,79.7919,79.8196,14835.0
2019-07-01 13:50:00,86.21,86.27,86.21,86.26,16040.0,79.8104,79.8659,79.8104,79.8567,16040.0
2019-07-01 14:00:00,86.25,86.25,86.1,86.12,9293.0,79.8474,79.8474,79.7085,79.7271,9293.0
2019-07-01 14:10:00,86.11,86.15,86.08,86.12,12884.0,79.7178,79.7548,79.69,79.7271,12884.0
2019-07-01 14:20:00,86.12,86.16,86.03,86.04,14640.0,79.7271,79.7641,79.6437,79.653,14640.0
2019-07-01 14:30:00,86.03,86.06,85.94,85.95,8459.0,79.6437,79.6715,79.5604,79.5697,8459.0
2019-07-01 14:40:00,85.94,85.99,85.92,85.97,11941.0,79.5604,79.6067,79.5419,79.5882,11941.0
2019-07-01 14:50:00,85.97,85.98,85.91,85.93,11325.0,79.5882,79.5975,79.5326,79.5512,11325.0
2019-07-01 15:00:00,85.93,85.99,85.93,85.96,35504.0,79.5512,79.6067,79.5512,79.5789,35504.0
2019-07-01 15:10:00,85.96,86.11,85.96,86.11,44883.0,79.5789,79.7178,79.5789,79.7178,44883.0
2019-07-01 15:20:00,86.11,86.16,86.09,86.12,30127.0,79.7178,79.7641,79.6993,79.7271,30127.0
2019-07-01 15:30:00,86.12,86.13,86.1,86.12,40651.0,79.7271,79.7363,79.7085,79.7271,40651.0
2019-07-01 15:40:00,86.12,86.14,86.1,86.12,74715.0,79.7271,79.7456,79.7085,79.7271,74715.0
2019-07-01 15:50:00,86.12,86.2,86.04,86.14,141113.0,79.7271,79.8011,79.653,79.7456,141113.0
2019-07-02 09:30:00,86.15,86.35,86.15,86.28,20027.0,79.7548,79.94,79.7548,79.8752,20027.0
2019-07-02 09:40:00,86.32,86.48,86.3,86.3,15242.0,79.9122,80.0603,79.8937,79.8937,15242.0
2019-07-02 09:50:00,86.29,86.36,86.18,86.22,33794.0,79.8844,79.9492,79.7826,79.8196,33794.0
2019-07-02 10:00:00,86.25,86.56,86.25,86.54,12727.0,79.8474,80.1344,79.8474,80.1159,12727.0
2019-07-02 10:10:00,86.54,86.58,86.5,86.5,10647.0,80.1159,80.1529,80.0788,80.0788,10647.0
2019-07-02 10:20:00,86.5,86.61,86.47,86.61,14959.0,80.0788,80.1807,80.0511,80.1807,14959.0
2019-07-02 10:30:00,86.6,86.73,86.56,86.71,42096.0,80.1714,80.2918,80.1344,80.2733,42096.0
2019-07-02 10:40:00,86.72,86.75,86.66,86.68,15392.0,80.2825,80.3103,80.227,80.2455,15392.0
2019-07-02 10:50:00,86.65,86.71,86.64,86.64,7283.0,80.2177,80.2733,80.2085,80.2085,7283.0
2019-07-02 11:00:00,86.64,86.78,86.64,86.7,11712.0,80.2085,80.3381,80.2085,80.264,11712.0
2019-07-02 11:10:00,86.7,86.78,86.64,86.69,27948.0,80.264,80.3381,80.2085,80.2547,27948.0
2019-07-02 11:20:00,86.67,86.72,86.6,86.61,11148.0,80.2362,80.2825,80.1714,80.1807,11148.0
2019-07-02 11:30:00,86.62,86.64,86.55,86.55,11410.0,80.1899,80.2085,80.1251,80.1251,11410.0
2019-07-02 11:40:00,86.54,86.74,86.52,86.7,11633.0,80.1159,80.301,80.0974,80.264,11633.0
2019-07-02 11:50:00,86.7,86.7,86.57,86.58,17185.0,80.264,80.264,80.1437,80.1529,17185.0
2019-07-02 12:00:00,86.59,86.63,86.52,86.53,15285.0,80.1622,80.1992,80.0974,80.1066,15285.0
2019-07-02 12:10:00,86.53,86.53,86.37,86.53,39335.0,80.1066,80.1066,79.9585,80.1066,39335.0
2019-07-02 12:20:00,86.54,86.54,86.27,86.27,26584.0,80.1159,80.1159,79.8659,79.8659,26584.0
2019-07-02 12:30:00,86.28,86.48,86.22,86.44,41340.0,79.8752,80.0603,79.8196,80.0233,41340.0
2019-07-02 12:40:00,86.44,86.5,86.4,86.49,17921.0,80.0233,80.0788,79.9863,80.0696,17921.0
2019-07-02 12:50:00,86.5,86.59,86.49,86.56,16126.0,80.0788,80.1622,80.0696,80.1344,16126.0
2019-07-02 13:00:00,86.56,86.67,86.5,86.67,27700.0,80.1344,80.2362,80.0788,80.2362,27700.0
2019-07-02 13:10:00,86.68,86.78,86.65,86.78,16232.0,80.2455,80.3381,80.2177,80.3381,16232.0
2019-07-02 13:20:00,86.77,86.87,86.75,86.78,16174.0,80.3288,80.4214,80.3103,80.3381,16174.0
2019-07-02 13:30:00,86.79,86.84,86.72,86.78,35733.0,80.3473,80.3936,80.2825,80.3381,35733.0
2019-07-02 13:40:00,86.78,86.85,86.77,86.81,16711.0,80.3381,80.4029,80.3288,80.3658,16711.0
2019-07-02 13:50:00,86.83,86.83,86.73,86.83,30831.0,80.3844,80.3844,80.2918,80.3844,30831.0
2019-07-02 14:00:00,86.83,86.98,86.82,86.98,23035.0,80.3844,80.5232,80.3751,80.5232,23035.0
2019-07-02 14:10:00,86.98,87.0,86.96,87.0,42885.0,80.5232,80.5417,80.5047,80.5417,42885.0
2019-07-02 14:20:00,87.0,87.14,86.98,87.1,34815.0,80.5417,80.6713,80.5232,80.6343,34815.0
2019-07-02 14:30:00,87.11,87.2,87.1,87.14,15066.0,80.6436,80.7269,80.6343,80.6713,15066.0
2019-07-02 14:40:00,87.13,87.22,87.11,87.17,24534.0,80.6621,80.7454,80.6436,80.6991,24534.0
2019-07-02 14:50:00,87.16,87.16,86.97,87.0,25031.0,80.6899,80.6899,80.514,80.5417,25031.0
2019-07-02 15:00:00,87.02,87.1,86.99,87.08,22442.0,80.5602,80.6343,80.5325,80.6158,22442.0
2019-07-02 15:10:00,87.08,87.14,86.98,87.05,32539.0,80.6158,80.6713,80.5232,80.588,32539.0
2019-07-02 15:20:00,87.04,87.06,86.98,87.03,26098.0,80.5788,80.5973,80.5232,80.5695,26098.0
2019-07-02 15:30:00,87.02,87.17,87.01,87.14,25242.0,80.5602,80.6991,80.551,80.6713,25242.0
2019-07-02 15:40:00,87.14,87.22,87.14,87.2,77354.0,80.6713,80.7454,80.6713,80.7269,77354.0
2019-07-02 15:50:00,87.19,87.38,87.18,87.37,237439.0,80.7176,80.8935,80.7084,80.8843,237439.0
2019-07-03 09:30:00,87.61,87.88,87.54,87.74,58532.0,81.1065,81.3564,81.0416,81.2268,58532.0
2019-07-03 09:40:00,87.73,87.88,87.67,87.79,28128.0,81.2175,81.3564,81.162,81.2731,28128.0
2019-07-03 09:50:00,87.8,88.03,87.72,88.03,36013.0,81.2823,81.4953,81.2083,81.4953,36013.0
2019-07-03 10:00:00,88.04,88.19,87.96,88.14,35981.0,81.5045,81.6434,81.4305,81.5971,35981.0
2019-07-03 10:10:00,88.15,88.28,88.13,88.23,43031.0,81.6064,81.7267,81.5878,81.6804,43031.0
2019-07-03 10:20:00,88.22,88.3,88.19,88.2,29960.0,81.6712,81.7452,81.6434,81.6527,29960.0
2019-07-03 10:30:00,88.21,88.4,88.21,88.38,35791.0,81.6619,81.8378,81.6619,81.8193,35791.0
2019-07-03 10:40:00,88.38,88.43,88.19,88.27,35547.0,81.8193,81.8656,81.6434,81.7175,35547.0
2019-07-03 10:50:00,88.28,88.29,88.21,88.27,26444.0,81.7267,81.736,81.6619,81.7175,26444.0
2019-07-03 11:00:00,88.27,88.51,88.27,88.41,73254.0,81.7175,81.9396,81.7175,81.8471,73254.0
2019-07-03 11:10:00,88.41,88.47,88.34,88.38,35096.0,81.8471,81.9026,81.7823,81.8193,35096.0
2019-07-03 11:20:00,88.37,88.57,88.34,88.56,28019.0,81.81,81.9952,81.7823,81.9859,28019.0
2019-07-03 11:30:00,88.56,88.64,88.5,88.62,39589.0,81.9859,82.06,81.9304,82.0415,39589.0
2019-07-03 11:40:00,88.64,88.65,88.56,88.58,24318.0,82.06,82.0692,81.9859,82.0044,24318.0
2019-07-03 11:50:00,88.58,88.63,88.51,88.6,26422.0,82.0044,82.0507,81.9396,82.023,26422.0
2019-07-03 12:00:00,88.59,88.67,88.51,88.55,46654.0,82.0137,82.0878,81.9396,81.9767,46654.0
2019-07-03 12:10:00,88.55,88.57,88.46,88.47,37629.0,81.9767,81.9952,81.8934,81.9026,37629.0
2019-07-03 12:20:00,88.48,88.5,88.4,88.5,44889.0,81.9119,81.9304,81.8378,81.9304,44889.0
2019-07-03 12:30:00,88.5,88.53,88.48,88.51,59022.0,81.9304,81.9582,81.9119,81.9396,59022.0
2019-07-03 12:40:00,88.5,88.6,88.43,88.59,54506.0,81.9304,82.023,81.8656,82.0137,54506.0
2019-07-03 12:50:00,88.59,88.63,88.49,88.53,203842.0,82.0137,82.0507,81.9211,81.9582,203842.0
2019-07-05 09:30:00,88.82,88.96,88.5,88.77,41442.0,82.2266,82.3562,81.9304,82.1803,41442.0
2019-07-05 09:40:00,88.73,88.81,88.5,88.65,31804.0,82.1433,82.2174,81.9304,82.0692,31804.0
2019-07-05 09:50:00,88.65,88.68,88.46,88.55,67064.0,82.0692,82.097,81.8934,81.9767,67064.0
2019-07-05 10:00:00,88.55,88.8,88.47,88.79,35692.0,81.9767,82.2081,81.9026,82.1989,35692.0
2019-07-05 10:10:00,88.78,88.93,88.76,88.93,16863.0,82.1896,82.3285,82.1711,82.3285,16863.0
2019-07-05 10:20:00,88.95,88.97,88.87,88.89,23906.0,82.347,82.3655,82.2729,82.2914,23906.0
2019-07-05 10:30:00,88.92,88.92,88.85,88.89,17961.0,82.3192,82.3192,82.2544,82.2914,17961.0
2019-07-05 10:40:00,88.89,89.0,88.82,88.98,26012.0,82.2914,82.3933,82.2266,82.3748,26012.0
2019-07-05 10:50:00,88.98,89.02,88.93,88.98,44013.0,82.3748,82.4118,82.3285,82.3748,44013.0
2019-07-05 11:00:00,88.98,88.98,88.84,88.84,23060.0,82.3748,82.3748,82.2451,82.2451,23060.0
2019-07-05 11:10:00,88.85,88.95,88.82,88.95,15760.0,82.2544,82.347,82.2266,82.347,15760.0
2019-07-05 11:20:00,88.94,88.96,88.86,88.95,22491.0,82.3377,82.3562,82.2637,82.347,22491.0
2019-07-05 11:30:00,88.95,89.0,88.95,89.0,24413.0,82.347,82.3933,82.347,82.3933,24413.0
2019-07-05 11:40:00,89.0,89.08,88.97,89.05,24716.0,82.3933,82.4673,82.3655,82.4396,24716.0
2019-07-05 11:50:00,89.05,89.17,89.03,89.17,11088.0,82.4396,82.5506,82.421,82.5506,11088.0
2019-07-05 12:00:00,89.17,89.18,88.99,89.07,32057.0,82.5506,82.5599,82.384,82.4581,32057.0
2019-07-05 12:10:00,89.09,89.2,89.08,89.2,13103.0,82.4766,82.5784,82.4673,82.5784,13103.0
2019-07-05 12:20:00,89.21,89.33,89.19,89.33,18073.0,82.5877,82.6988,82.5692,82.6988,18073.0
2019-07-05 12:30:00,89.32,89.55,89.3,89.47,73977.0,82.6895,82.9024,82.671,82.8284,73977.0
2019-07-05 12:40:00,89.48,89.48,89.39,89.41,22650.0,82.8376,82.8376,82.7543,82.7728,22650.0
2019-07-05 12:50:00,89.41,89.47,89.41,89.45,14487.0,82.7728,82.8284,82.7728,82.8099,14487.0
2019-07-05 13:00:00,89.45,89.45,89.32,89.35,20041.0,82.8099,82.8099,82.6895,82.7173,20041.0
2019-07-05 13:10:00,89.36,89.4,89.29,89.31,14733.0,82.7265,82.7636,82.6617,82.6803,14733.0
2019-07-05 13:20:00,89.31,89.39,89.29,89.38,10521.0,82.6803,82.7543,82.6617,82.7451,10521.0
2019-07-05 13:30:00,89.38,89.45,89.33,89.43,17749.0,82.7451,82.8099,82.6988,82.7913,17749.0
2019-07-05 13:40:00,89.42,89.48,89.38,89.4,15681.0,82.7821,82.8376,82.7451,82.7636,15681.0
2019-07-05 13:50:00,89.42,89.42,89.24,89.25,11633.0,82.7821,82.7821,82.6155,82.6247,11633.0
2019-07-05 14:00:00,89.25,89.29,89.19,89.29,13362.0,82.6247,82.6617,82.5692,82.6617,13362.0
2019-07-05 14:10:00,89.3,89.37,89.27,89.36,12447.0,82.671,82.7358,82.6432,82.7265,12447.0
2019-07-05 14:20:00,89.37,89.42,89.33,89.42,14085.0,82.7358,82.7821,82.6988,82.7821,14085.0
2019-07-05 14:30:00,89.42,89.54,89.42,89.53,16584.0,82.7821,82.8932,82.7821,82.8839,16584.0
2019-07-05 14:40:00,89.54,89.55,89.47,89.53,18052.0,82.8932,82.9024,82.8284,82.8839,18052.0
2019-07-05 14:50:00,89.52,89.56,89.48,89.55,13217.0,82.8747,82.9117,82.8376,82.9024,13217.0
2019-07-05 15:00:00,89.56,89.59,89.51,89.55,19624.0,82.9117,82.9395,82.8654,82.9024,19624.0
2019-07-05 15:10:00,89.55,89.55,89.4,89.43,21827.0,82.9024,82.9024,82.7636,82.7913,21827.0
2019-07-05 15:20:00,89.43,89.55,89.42,89.53,37778.0,82.7913,82.9024,82.7821,82.8839,37778.0
2019-07-05 15:30:00,89.55,89.58,89.38,89.39,66440.0,82.9024,82.9302,82.7451,82.7543,66440.0
2019-07-05 15:40:00,89.39,89.4,89.32,89.36,83244.0,82.7543,82.7636,82.6895,82.7265,83244.0
2019-07-05 15:50:00,89.35,89.56,89.29,89.52,242534.0,82.7173,82.9117,82.6617,82.8747,242534.0
2019-07-08 09:30:00,89.35,89.56,89.11,89.16,50096.0,82.7173,82.9117,82.4951,82.5414,50096.0
2019-07-08 09:40:00,89.16,89.45,89.14,89.31,41579.0,82.5414,82.8099,82.5229,82.6803,41579.0
2019-07-08 09:50:00,89.32,89.53,89.25,89.48,18980.0,82.6895,82.8839,82.6247,82.8376,18980.0
2019-07-08 10:00:00,89.48,89.54,89.35,89.54,33094.0,82.8376,82.8932,82.7173,82.8932,33094.0
2019-07-08 10:10:00,89.55,89.58,89.41,89.49,29332.0,82.9024,82.9302,82.7728,82.8469,29332.0
2019-07-08 10:20:00,89.47,89.49,89.3,89.3,30480.0,82.8284,82.8469,82.671,82.671,30480.0
2019-07-08 10:30:00,89.29,89.44,89.29,89.39,18699.0,82.6617,82.8006,82.6617,82.7543,18699.0
2019-07-08 10:40:00,89.4,89.46,89.38,89.39,25637.0,82.7636,82.8191,82.7451,82.7543,25637.0
2019-07-08 10:50:00,89.38,89.5,89.35,89.47,49890.0,82.7451,82.8561,82.7173,82.8284,49890.0
2019-07-08 11:00:00,89.48,89.53,89.38,89.39,20789.0,82.8376,82.8839,82.7451,82.7543,20789.0
2019-07-08 11:10:00,89.38,89.43,89.31,89.4,18782.0,82.7451,82.7913,82.6803,82.7636,18782.0
2019-07-08 11:20:00,89.41,89.44,89.39,89.42,21084.0,82.7728,82.8006,82.7543,82.7821,21084.0
2019-07-08 11:30:00,89.43,89.49,89.31,89.31,20523.0,82.7913,82.8469,82.6803,82.6803,20523.0
2019-07-08 11:40:00,89.3,89.3,89.19,89.26,14893.0,82.671,82.671,82.5692,82.634,14893.0
2019-07-08 11:50:00,89.27,89.3,89.14,89.14,14314.0,82.6432,82.671,82.5229,82.5229,14314.0
2019-07-08 12:00:00,89.13,89.15,89.08,89.14,19234.0,82.5136,82.5321,82.4673,82.5229,19234.0
2019-07-08 12:10:00,89.14,89.2,89.13,89.19,9927.0,82.5229,82.5784,82.5136,82.5692,9927.0
2019-07-08 12:20:00,89.2,89.2,88.98,89.01,19287.0,82.5784,82.5784,82.3748,82.4025,19287.0
2019-07-08 12:30:00,89.01,89.06,88.95,88.95,14467.0,82.4025,82.4488,82.347,82.347,14467.0
2019-07-08 12:40:00,88.96,88.97,88.89,88.92,14535.0,82.3562,82.3655,82.2914,82.3192,14535.0
2019-07-08 12:50:00,88.92,88.95,88.86,88.89,18870.0,82.3192,82.347,82.2637,82.2914,18870.0
2019-07-08 13:00:00,88.89,89.03,88.89,89.03,12905.0,82.2914,82.421,82.2914,82.421,12905.0
2019-07-08 13:10:00,89.02,89.07,89.0,89.04,13570.0,82.4118,82.4581,82.3933,82.4303,13570.0
2019-07-08 13:20:00,89.04,89.08,89.03,89.06,15873.0,82.4303,82.4673,82.421,82.4488,15873.0
2019-07-08 13:30:00,89.06,89.16,89.06,89.14,11347.0,82.4488,82.5414,82.4488,82.5229,11347.0
2019-07-08 13:40:00,89.15,89.16,89.02,89.04,14672.0,82.5321,82.5414,82.4118,82.4303,14672.0
2019-07-08 13:50:00,89.05,89.07,89.03,89.05,10424.0,82.4396,82.4581,82.421,82.4396,10424.0
2019-07-08 14:00:00,89.05,89.14,88.99,89.14,9772.0,82.4396,82.5229,82.384,82.5229,9772.0
2019-07-08 14:10:00,89.14,89.18,89.1,89.14,14852.0,82.5229,82.5599,82.4858,82.5229,14852.0
2019-07-08 14:20:00,89.14,89.25,89.14,89.25,24830.0,82.5229,82.6247,82.5229,82.6247,24830.0
2019-07-08 14:30:00,89.26,89.31,89.24,89.27,25669.0,82.634,82.6803,82.6155,82.6432,25669.0
2019-07-08 14:40:00,89.27,89.36,89.24,89.33,24456.0,82.6432,82.7265,82.6155,82.6988,24456.0
2019-07-08 14:50:00,89.33,89.33,89.2,89.21,15931.0,82.6988,82.6988,82.5784,82.5877,15931.0
2019-07-08 15:00:00,89.22,89.28,89.14,89.21,60971.0,82.5969,82.6525,82.5229,82.5877,60971.0
2019-07-08 15:10:00,89.21,89.32,89.19,89.27,20898.0,82.5877,82.6895,82.5692,82.6432,20898.0
2019-07-08 15:20:00,89.26,89.3,89.25,89.3,21060.0,82.634,82.671,82.6247,82.671,21060.0
2019-07-08 15:30:00,89.3,89.4,89.29,89.4,38267.0,82.671,82.7636,82.6617,82.7636,38267.0
2019-07-08 15:40:00,89.42,89.42,89.28,89.31,41937.0,82.7821,82.7821,82.6525,82.6803,41937.0
2019-07-08 15:50:00,89.31,89.43,89.3,89.4,185240.0,82.6803,82.7913,82.671,82.7636,185240.0
2019-07-09 09:30:00,89.2,89.36,89.09,89.25,36340.0,82.5784,82.7265,82.4766,82.6247,36340.0
2019-07-09 09:40:00,89.23,89.36,89.11,89.25,49040.0,82.6062,82.7265,82.4951,82.6247,49040.0
2019-07-09 09:50:00,89.26,89.37,89.26,89.34,102778.0,82.634,82.7358,82.634,82.708,102778.0
2019-07-09 10:00:00,89.34,89.37,89.05,89.05,27953.0,82.708,82.7358,82.4396,82.4396,27953.0
2019-07-09 10:10:00,89.05,89.15,89.05,89.12,19476.0,82.4396,82.5321,82.4396,82.5044,19476.0
2019-07-09 10:20:00,89.13,89.13,89.06,89.12,27696.0,82.5136,82.5136,82.4488,82.5044,27696.0
2019-07-09 10:30:00,89.12,89.12,89.04,89.09,22888.0,82.5044,82.5044,82.4303,82.4766,22888.0
2019-07-09 10:40:00,89.1,89.28,89.1,89.26,22580.0,82.4858,82.6525,82.4858,82.634,22580.0
2019-07-09 10:50:00,89.27,89.31,89.24,89.25,26778.0,82.6432,82.6803,82.6155,82.6247,26778.0
2019-07-09 11:00:00,89.24,89.38,89.24,89.37,29731.0,82.6155,82.7451,82.6155,82.7358,29731.0
2019-07-09 11:10:00,89.37,89.49,89.35,89.42,16637.0,82.7358,82.8469,82.7173,82.7821,16637.0
2019-07-09 11:20:00,89.43,89.52,89.41,89.44,24718.0,82.7913,82.8747,82.7728,82.8006,24718.0
2019-07-09 11:30:00,89.42,89.47,89.4,89.45,21262.0,82.7821,82.8284,82.7636,82.8099,21262.0
2019-07-09 11:40:00,89.44,89.47,89.4,89.41,16565.0,82.8006,82.8284,82.7636,82.7728,16565.0
2019-07-09 11:50:00,89.4,89.43,89.39,89.39,42224.0,82.7636,82.7913,82.7543,82.7543,42224.0
2019-07-09 12:00:00,89.39,89.52,89.38,89.44,28778.0,82.7543,82.8747,82.7451,82.8006,28778.0
2019-07-09 12:10:00,89.43,89.44,89.37,89.41,17622.0,82.7913,82.8006,82.7358,82.7728,17622.0
2019-07-09 12:20:00,89.42,89.44,89.4,89.42,29587.0,82.7821,82.8006,82.7636,82.7821,29587.0
2019-07-09 12:30:00,89.42,89.45,89.39,89.41,12978.0,82.7821,82.8099,82.7543,82.7728,12978.0
2019-07-09 12:40:00,89.41,89.41,89.29,89.32,17139.0,82.7728,82.7728,82.6617,82.6895,17139.0
2019-07-09 12:50:00,89.33,89.37,89.31,89.33,13955.0,82.6988,82.7358,82.6803,82.6988,13955.0
2019-07-09 13:00:00,89.33,89.42,89.3,89.4,15299.0,82.6988,82.7821,82.671,82.7636,15299.0
2019-07-09 13:10:00,89.41,89.46,89.4,89.44,13403.0,82.7728,82.8191,82.7636,82.8006,13403.0
2019-07-09 13:20:00,89.43,89.43,89.39,89.4,12659.0,82.7913,82.7913,82.7543,82.7636,12659.0
2019-07-09 13:30:00,89.4,89.43,89.39,89.43,15989.0,82.7636,82.7913,82.7543,82.7913,15989.0
2019-07-09 13:40:00,89.43,89.44,89.38,89.39,8205.0,82.7913,82.8006,82.7451,82.7543,8205.0
2019-07-09 13:50:00,89.39,89.4,89.34,89.38,12339.0,82.7543,82.7636,82.708,82.7451,12339.0
2019-07-09 14:00:00,89.38,89.4,89.35,89.39,13574.0,82.7451,82.7636,82.7173,82.7543,13574.0
2019-07-09 14:10:00,89.4,89.43,89.39,89.43,17821.0,82.7636,82.7913,82.7543,82.7913,17821.0
2019-07-09 14:20:00,89.43,89.51,89.41,89.5,17586.0,82.7913,82.8654,82.7728,82.8561,17586.0
2019-07-09 14:30:00,89.5,89.52,89.45,89.45,11806.0,82.8561,82.8747,82.8099,82.8099,11806.0
2019-07-09 14:40:00,89.46,89.47,89.41,89.45,20488.0,82.8191,82.8284,82.7728,82.8099,20488.0
2019-07-09 14:50:00,89.45,89.48,89.43,89.46,31699.0,82.8099,82.8376,82.7913,82.8191,31699.0
2019-07-09 15:00:00,89.47,89.49,89.44,89.46,11478.0,82.8284,82.8469,82.8006,82.8191,11478.0
2019-07-09 15:10:00,89.45,89.46,89.41,89.42,23955.0,82.8099,82.8191,82.7728,82.7821,23955.0
2019-07-09 15:20:00,89.41,89.42,89.38,89.38,29738.0,82.7728,82.7821,82.7451,82.7451,29738.0
2019-07-09 15:30:00,89.37,89.46,89.35,89.44,31622.0,82.7358,82.8191,82.7173,82.8006,31622.0
2019-07-09 15:40:00,89.43,89.54,89.43,89.48,47661.0,82.7913,82.8932,82.7913,82.8376,47661.0
2019-07-09 15:50:00,89.48,89.64,89.48,89.59,114581.0,82.8376,82.9858,82.8376,82.9395,114581.0
2019-07-10 09:30:00,89.41,89.95,89.39,89.9,61015.0,82.7728,83.2727,82.7543,83.2265,61015.0
2019-07-10 09:40:00,89.92,90.16,89.92,90.16,100368.0,83.245,83.4672,83.245,83.4672,100368.0
2019-07-10 09:50:00,90.14,90.32,90.13,90.28,41090.0,83.4486,83.6153,83.4394,83.5782,41090.0
2019-07-10 10:00:00,90.25,90.41,90.19,90.41,33671.0,83.5505,83.6986,83.4949,83.6986,33671.0
2019-07-10 10:10:00,90.41,90.46,90.26,90.29,41302.0,83.6986,83.7449,83.5597,83.5875,41302.0
2019-07-10 10:20:00,90.31,90.34,90.2,90.21,28144.0,83.606,83.6338,83.5042,83.5134,28144.0
2019-07-10 10:30:00,90.22,90.22,90.1,90.19,21394.0,83.5227,83.5227,83.4116,83.4949,21394.0
2019-07-10 10:40:00,90.2,90.34,90.15,90.32,19999.0,83.5042,83.6338,83.4579,83.6153,19999.0
2019-07-10 10:50:00,90.31,90.36,90.14,90.14,27855.0,83.606,83.6523,83.4486,83.4486,27855.0
2019-07-10 11:00:00,90.14,90.14,89.81,89.81,31209.0,83.4486,83.4486,83.1431,83.1431,31209.0
2019-07-10 11:10:00,89.81,89.99,89.81,89.96,19540.0,83.1431,83.3098,83.1431,83.282,19540.0
2019-07-10 11:20:00,89.96,90.17,89.95,90.06,41795.0,83.282,83.4764,83.2727,83.3746,41795.0
2019-07-10 11:30:00,90.06,90.17,90.05,90.08,16984.0,83.3746,83.4764,83.3653,83.3931,16984.0
2019-07-10 11:40:00,90.09,90.12,90.06,90.08,9585.0,83.4024,83.4301,83.3746,83.3931,9585.0
2019-07-10 11:50:00,90.08,90.15,90.08,90.11,13486.0,83.3931,83.4579,83.3931,83.4209,13486.0
2019-07-10 12:00:00,90.11,90.11,89.97,90.03,16708.0,83.4209,83.4209,83.2913,83.3468,16708.0
2019-07-10 12:10:00,90.03,90.04,89.99,90.02,8567.0,83.3468,83.3561,83.3098,83.3375,8567.0
2019-07-10 12:20:00,90.02,90.03,89.97,89.98,10300.0,83.3375,83.3468,83.2913,83.3005,10300.0
2019-07-10 12:30:00,89.98,90.01,89.91,89.97,12976.0,83.3005,83.3283,83.2357,83.2913,12976.0
2019-07-10 12:40:00,89.97,90.01,89.89,90.01,14554.0,83.2913,83.3283,83.2172,83.3283,14554.0
2019-07-10 12:50:00,90.01,90.13,90.01,90.11,13083.0,83.3283,83.4394,83.3283,83.4209,13083.0
2019-07-10 13:00:00,90.12,90.18,90.08,90.09,11521.0,83.4301,83.4857,83.3931,83.4024,11521.0
2019-07-10 13:10:00,90.11,90.15,90.07,90.13,35203.0,83.4209,83.4579,83.3838,83.4394,35203.0
2019-07-10 13:20:00,90.14,90.15,90.08,90.11,12577.0,83.4486,83.4579,83.3931,83.4209,12577.0
2019-07-10 13:30:00,90.09,90.18,90.09,90.18,18232.0,83.4024,83.4857,83.4024,83.4857,18232.0
2019-07-10 13:40:00,90.19,90.26,90.19,90.26,15180.0,83.4949,83.5597,83.4949,83.5597,15180.0
2019-07-10 13:50:00,90.25,90.26,90.22,90.23,9027.0,83.5505,83.5597,83.5227,83.532,9027.0
2019-07-10 14:00:00,90.23,90.32,90.19,90.2,22088.0,83.532,83.6153,83.4949,83.5042,22088.0
2019-07-10 14:10:00,90.19,90.27,90.19,90.22,10459.0,83.4949,83.569,83.4949,83.5227,10459.0
2019-07-10 14:20:00,90.24,90.25,90.08,90.09,19657.0,83.5412,83.5505,83.3931,83.4024,19657.0
2019-07-10 14:30:00,90.09,90.2,90.09,90.16,13660.0,83.4024,83.5042,83.4024,83.4672,13660.0
2019-07-10 14:40:00,90.15,90.18,90.1,90.13,17811.0,83.4579,83.4857,83.4116,83.4394,17811.0
2019-07-10 14:50:00,90.1,90.21,90.1,90.19,23372.0,83.4116,83.5134,83.4116,83.4949,23372.0
2019-07-10 15:00:00,90.17,90.17,90.08,90.14,12592.0,83.4764,83.4764,83.3931,83.4486,12592.0
2019-07-10 15:10:00,90.14,90.25,90.14,90.18,37959.0,83.4486,83.5505,83.4486,83.4857,37959.0
2019-07-10 15:20:00,90.17,90.22,90.12,90.2,36784.0,83.4764,83.5227,83.4301,83.5042,36784.0
2019-07-10 15:30:00,90.2,90.26,90.11,90.13,58888.0,83.5042,83.5597,83.4209,83.4394,58888.0
2019-07-10 15:40:00,90.13,90.19,90.11,90.18,84555.0,83.4394,83.4949,83.4209,83.4857,84555.0
2019-07-10 15:50:00,90.17,90.32,90.17,90.28,196821.0,83.4764,83.6153,83.4764,83.5782,196821.0
2019-07-11 09:30:00,90.6,90.83,90.21,90.72,101607.0,83.8745,84.0874,83.5134,83.9856,101607.0
2019-07-11 09:40:00,90.7,90.91,90.58,90.89,64979.0,83.9671,84.1615,83.856,84.143,64979.0
2019-07-11 09:50:00,90.93,91.11,90.8,90.93,39205.0,84.18,84.3466,84.0596,84.18,39205.0
2019-07-11 10:00:00,90.93,91.1,90.75,91.09,45990.0,84.18,84.3374,84.0134,84.3281,45990.0
2019-07-11 10:10:00,91.09,91.2,91.09,91.16,33659.0,84.3281,84.43,84.3281,84.3929,33659.0
2019-07-11 10:20:00,91.16,91.22,91.14,91.21,30113.0,84.3929,84.4485,84.3744,84.4392,30113.0
2019-07-11 10:30:00,91.22,91.33,91.19,91.28,28502.0,84.4485,84.5503,84.4207,84.504,28502.0
2019-07-11 10:40:00,91.29,91.29,91.12,91.27,34186.0,84.5133,84.5133,84.3559,84.4948,34186.0
2019-07-11 10:50:00,91.28,91.37,91.27,91.33,27979.0,84.504,84.5873,84.4948,84.5503,27979.0
2019-07-11 11:00:00,91.33,91.42,91.29,91.42,37900.0,84.5503,84.6336,84.5133,84.6336,37900.0
2019-07-11 11:10:00,91.43,91.63,91.43,91.63,32889.0,84.6429,84.828,84.6429,84.828,32889.0
2019-07-11 11:20:00,91.64,91.67,91.56,91.59,24661.0,84.8373,84.8651,84.7632,84.791,24661.0
2019-07-11 11:30:00,91.59,91.65,91.53,91.59,29834.0,84.791,84.8465,84.7355,84.791,29834.0
2019-07-11 11:40:00,91.6,91.73,91.57,91.65,57424.0,84.8003,84.9206,84.7725,84.8465,57424.0
2019-07-11 11:50:00,91.64,91.64,91.5,91.6,28190.0,84.8373,84.8373,84.7077,84.8003,28190.0
2019-07-11 12:00:00,91.6,91.6,91.33,91.33,27959.0,84.8003,84.8003,84.5503,84.5503,27959.0
2019-07-11 12:10:00,91.32,91.32,91.06,91.09,24263.0,84.541,84.541,84.3003,84.3281,24263.0
2019-07-11 12:20:00,91.1,91.22,91.09,91.19,18051.0,84.3374,84.4485,84.3281,84.4207,18051.0
2019-07-11 12:30:00,91.19,91.2,91.11,91.15,42809.0,84.4207,84.43,84.3466,84.3837,42809.0
2019-07-11 12:40:00,91.15,91.2,91.13,91.18,68640.0,84.3837,84.43,84.3652,84.4114,68640.0
2019-07-11 12:50:00,91.18,91.19,91.08,91.12,18788.0,84.4114,84.4207,84.3189,84.3559,18788.0
2019-07-11 13:00:00,91.12,91.12,90.99,90.99,33334.0,84.3559,84.3559,84.2355,84.2355,33334.0
2019-07-11 13:10:00,90.98,91.07,90.98,91.05,14106.0,84.2263,84.3096,84.2263,84.2911,14106.0
2019-07-11 13:20:00,91.05,91.05,90.95,90.97,34218.0,84.2911,84.2911,84.1985,84.217,34218.0
2019-07-11 13:30:00,90.98,90.98,90.86,90.92,20919.0,84.2263,84.2263,84.1152,84.1707,20919.0
2019-07-11 13:40:00,90.92,90.93,90.75,90.77,19168.0,84.1707,84.18,84.0134,84.0319,19168.0
2019-07-11 13:50:00,90.77,90.87,90.74,90.87,19367.0,84.0319,84.1245,84.0041,84.1245,19367.0
2019-07-11 14:00:00,90.87,90.99,90.86,90.99,25465.0,84.1245,84.2355,84.1152,84.2355,25465.0
2019-07-11 14:10:00,90.98,91.07,90.98,91.04,26604.0,84.2263,84.3096,84.2263,84.2818,26604.0
2019-07-11 14:20:00,91.05,91.23,91.05,91.22,40541.0,84.2911,84.4577,84.2911,84.4485,40541.0
2019-07-11 14:30:00,91.22,91.23,91.12,91.12,88140.0,84.4485,84.4577,84.3559,84.3559,88140.0
2019-07-11 14:40:00,91.13,91.14,91.05,91.08,33428.0,84.3652,84.3744,84.2911,84.3189,33428.0
2019-07-11 14:50:00,91.08,91.17,91.06,91.12,37004.0,84.3189,84.4022,84.3003,84.3559,37004.0
2019-07-11 15:00:00,91.12,91.15,91.08,91.14,35572.0,84.3559,84.3837,84.3189,84.3744,35572.0
2019-07-11 15:10:00,91.14,91.15,91.11,91.13,34981.0,84.3744,84.3837,84.3466,84.3652,34981.0
2019-07-11 15:20:00,91.13,91.16,91.12,91.13,69475.0,84.3652,84.3929,84.3559,84.3652,69475.0
2019-07-11 15:30:00,91.12,91.39,91.08,91.39,66319.0,84.3559,84.6058,84.3189,84.6058,66319.0
2019-07-11 15:40:00,91.39,91.59,91.37,91.58,96453.0,84.6058,84.791,84.5873,84.7817,96453.0
2019-07-11 15:50:00,91.58,91.77,91.54,91.73,316416.0,84.7817,84.9576,84.7447,84.9206,316416.0
2019-07-12 09:30:00,91.5,91.73,91.07,91.51,61003.0,84.7077,84.9206,84.3096,84.7169,61003.0
2019-07-12 09:40:00,91.52,91.52,91.32,91.4,20504.0,84.7262,84.7262,84.541,84.6151,20504.0
2019-07-12 09:50:00,91.41,91.41,91.23,91.34,40304.0,84.6244,84.6244,84.4577,84.5596,40304.0
2019-07-12 10:00:00,91.37,91.46,91.28,91.41,26069.0,84.5873,84.6707,84.504,84.6244,26069.0
2019-07-12 10:10:00,91.39,91.51,91.36,91.45,24922.0,84.6058,84.7169,84.5781,84.6614,24922.0
2019-07-12 10:20:00,91.46,91.51,91.32,91.36,25174.0,84.6707,84.7169,84.541,84.5781,25174.0
2019-07-12 10:30:00,91.35,91.37,91.07,91.2,13886.0,84.5688,84.5873,84.3096,84.43,13886.0
2019-07-12 10:40:00,91.21,91.44,91.17,91.42,14531.0,84.4392,84.6521,84.4022,84.6336,14531.0
2019-07-12 10:50:00,91.42,91.43,91.32,91.34,33180.0,84.6336,84.6429,84.541,84.5596,33180.0
2019-07-12 11:00:00,91.33,91.48,91.32,91.41,28038.0,84.5503,84.6892,84.541,84.6244,28038.0
2019-07-12 11:10:00,91.41,91.43,91.25,91.26,75569.0,84.6244,84.6429,84.4762,84.4855,75569.0
2019-07-12 11:20:00,91.27,91.3,91.2,91.25,18207.0,84.4948,84.5225,84.43,84.4762,18207.0
2019-07-12 11:30:00,91.26,91.32,91.25,91.29,14677.0,84.4855,84.541,84.4762,84.5133,14677.0
2019-07-12 11:40:00,91.3,91.4,91.29,91.36,16464.0,84.5225,84.6151,84.5133,84.5781,16464.0
2019-07-12 11:50:00,91.34,91.36,91.25,91.26,17972.0,84.5596,84.5781,84.4762,84.4855,17972.0
2019-07-12 12:00:00,91.26,91.44,91.25,91.44,23023.0,84.4855,84.6521,84.4762,84.6521,23023.0
2019-07-12 12:10:00,91.43,91.43,91.27,91.29,34515.0,84.6429,84.6429,84.4948,84.5133,34515.0
2019-07-12 12:20:00,91.3,91.34,91.25,91.34,17935.0,84.5225,84.5596,84.4762,84.5596,17935.0
2019-07-12 12:30:00,91.34,91.42,91.28,91.4,16056.0,84.5596,84.6336,84.504,84.6151,16056.0
2019-07-12 12:40:00,91.4,91.4,91.28,91.3,14426.0,84.6151,84.6151,84.504,84.5225,14426.0
2019-07-12 12:50:00,91.3,91.37,91.28,91.37,18249.0,84.5225,84.5873,84.504,84.5873,18249.0
2019-07-12 13:00:00,91.38,91.43,91.3,91.32,20653.0,84.5966,84.6429,84.5225,84.541,20653.0
2019-07-12 13:10:00,91.31,91.32,91.28,91.3,40321.0,84.5318,84.541,84.504,84.5225,40321.0
2019-07-12 13:20:00,91.3,91.37,91.29,91.29,12472.0,84.5225,84.5873,84.5133,84.5133,12472.0
2019-07-12 13:30:00,91.29,91.38,91.28,91.34,18268.0,84.5133,84.5966,84.504,84.5596,18268.0
2019-07-12 13:40:00,91.34,91.43,91.34,91.36,34474.0,84.5596,84.6429,84.5596,84.5781,34474.0
2019-07-12 13:50:00,91.35,91.42,91.35,91.41,44333.0,84.5688,84.6336,84.5688,84.6244,44333.0
2019-07-12 14:00:00,91.4,91.41,91.3,91.31,59944.0,84.6151,84.6244,84.5225,84.5318,59944.0
2019-07-12 14:10:00,91.31,91.34,91.23,91.25,109199.0,84.5318,84.5596,84.4577,84.4762,109199.0
2019-07-12 14:20:00,91.24,91.31,91.23,91.31,12819.0,84.467,84.5318,84.4577,84.5318,12819.0
2019-07-12 14:30:00,91.3,91.43,91.3,91.37,21713.0,84.5225,84.6429,84.5225,84.5873,21713.0
2019-07-12 14:40:00,91.35,91.35,91.23,91.28,13399.0,84.5688,84.5688,84.4577,84.504,13399.0
2019-07-12 14:50:00,91.28,91.32,91.24,91.27,21716.0,84.504,84.541,84.467,84.4948,21716.0
2019-07-12 15:00:00,91.29,91.3,91.21,91.21,32622.0,84.5133,84.5225,84.4392,84.4392,32622.0
2019-07-12 15:10:00,91.21,91.31,91.19,91.29,23862.0,84.4392,84.5318,84.4207,84.5133,23862.0
2019-07-12 15:20:00,91.32,91.43,91.31,91.41,17298.0,84.541,84.6429,84.5318,84.6244,17298.0
2019-07-12 15:30:00,91.4,91.54,91.4,91.52,21200.0,84.6151,84.7447,84.6151,84.7262,21200.0
2019-07-12 15:40:00,91.53,91.59,91.5,91.59,44306.0,84.7355,84.791,84.7077,84.791,44306.0
2019-07-12 15:50:00,91.59,91.66,91.51,91.55,143236.0,84.791,84.8558,84.7169,84.754,143236.0
2019-07-15 09:30:00,91.79,91.79,91.07,91.12,39994.0,84.9762,84.9762,84.3096,84.3559,39994.0
2019-07-15 09:40:00,91.11,91.6,91.11,91.6,24250.0,84.3466,84.8003,84.3466,84.8003,24250.0
2019-07-15 09:50:00,91.58,91.66,91.53,91.54,20501.0,84.7817,84.8558,84.7355,84.7447,20501.0
2019-07-15 10:00:00,91.53,91.53,91.32,91.39,14925.0,84.7355,84.7355,84.541,84.6058,14925.0
2019-07-15 10:10:00,91.39,91.41,91.27,91.36,14900.0,84.6058,84.6244,84.4948,84.5781,14900.0
2019-07-15 10:20:00,91.37,91.41,91.3,91.36,9570.0,84.5873,84.6244,84.5225,84.5781,9570.0
2019-07-15 10:30:00,91.35,91.36,91.16,91.18,16521.0,84.5688,84.5781,84.3929,84.4114,16521.0
2019-07-15 10:40:00,91.18,91.23,91.12,91.23,11433.0,84.4114,84.4577,84.3559,84.4577,11433.0
2019-07-15 10:50:00,91.26,91.31,91.19,91.27,73576.0,84.4855,84.5318,84.4207,84.4948,73576.0
2019-07-15 11:00:00,91.27,91.31,91.23,91.25,10045.0,84.4948,84.5318,84.4577,84.4762,10045.0
2019-07-15 11:10:00,91.25,91.36,91.24,91.33,19520.0,84.4762,84.5781,84.467,84.5503,19520.0
2019-07-15 11:20:00,91.34,91.45,91.32,91.42,12329.0,84.5596,84.6614,84.541,84.6336,12329.0
2019-07-15 11:30:00,91.39,91.41,91.3,91.36,16523.0,84.6058,84.6244,84.5225,84.5781,16523.0
2019-07-15 11:40:00,91.36,91.37,91.32,91.34,6485.0,84.5781,84.5873,84.541,84.5596,6485.0
2019-07-15 11:50:00,91.35,91.45,91.35,91.43,8952.0,84.5688,84.6614,84.5688,84.6429,8952.0
2019-07-15 12:00:00,91.44,91.52,91.42,91.51,12969.0,84.6521,84.7262,84.6336,84.7169,12969.0
2019-07-15 12:10:00,91.51,91.59,91.51,91.59,9775.0,84.7169,84.791,84.7169,84.791,9775.0
2019-07-15 12:20:00,91.58,91.7,91.56,91.66,16671.0,84.7817,84.8928,84.7632,84.8558,16671.0
2019-07-15 12:30:00,91.66,91.75,91.66,91.7,16592.0,84.8558,84.9391,84.8558,84.8928,16592.0
2019-07-15 12:40:00,91.7,91.71,91.59,91.59,7156.0,84.8928,84.9021,84.791,84.791,7156.0
2019-07-15 12:50:00,91.59,91.62,91.55,91.59,8343.0,84.791,84.8188,84.754,84.791,8343.0
2019-07-15 13:00:00,91.59,91.59,91.46,91.5,8542.0,84.791,84.791,84.6707,84.7077,8542.0
2019-07-15 13:10:00,91.51,91.52,91.48,91.51,10203.0,84.7169,84.7262,84.6892,84.7169,10203.0
2019-07-15 13:20:00,91.51,91.58,91.5,91.58,17136.0,84.7169,84.7817,84.7077,84.7817,17136.0
2019-07-15 13:30:00,91.58,91.65,91.56,91.63,9422.0,84.7817,84.8465,84.7632,84.828,9422.0
2019-07-15 13:40:00,91.64,91.65,91.6,91.6,6513.0,84.8373,84.8465,84.8003,84.8003,6513.0
2019-07-15 13:50:00,91.6,91.67,91.6,91.62,9002.0,84.8003,84.8651,84.8003,84.8188,9002.0
2019-07-15 14:00:00,91.63,91.73,91.61,91.73,51843.0,84.828,84.9206,84.8095,84.9206,51843.0
2019-07-15 14:10:00,91.72,91.81,91.72,91.8,16422.0,84.9114,84.9947,84.9114,84.9854,16422.0
2019-07-15 14:20:00,91.79,91.87,91.74,91.75,43276.0,84.9762,85.0502,84.9299,84.9391,43276.0
2019-07-15 14:30:00,91.75,91.78,91.7,91.7,7333.0,84.9391,84.9669,84.8928,84.8928,7333.0
2019-07-15 14:40:00,91.7,91.72,91.58,91.58,27823.0,84.8928,84.9114,84.7817,84.7817,27823.0
2019-07-15 14:50:00,91.57,91.61,91.5,91.61,13335.0,84.7725,84.8095,84.7077,84.8095,13335.0
2019-07-15 15:00:00,91.62,91.65,91.59,91.59,9558.0,84.8188,84.8465,84.791,84.791,9558.0
2019-07-15 15:10:00,91.59,91.59,91.47,91.51,16301.0,84.791,84.791,84.6799,84.7169,16301.0
2019-07-15 15:20:00,91.5,91.62,91.49,91.58,20426.0,84.7077,84.8188,84.6984,84.7817,20426.0
2019-07-15 15:30:00,91.57,91.71,91.57,91.66,21837.0,84.7725,84.9021,84.7725,84.8558,21837.0
2019-07-15 15:40:00,91.67,91.8,91.67,91.8,36170.0,84.8651,84.9854,84.8651,84.9854,36170.0
2019-07-15 15:50:00,91.79,91.92,91.77,91.88,128376.0,84.9762,85.0965,84.9576,85.0595,128376.0
2019-07-16 09:30:00,91.96,92.27,91.95,92.17,38743.0,85.1335,85.4205,85.1243,85.3279,38743.0
2019-07-16 09:40:00,92.16,92.31,91.88,91.89,21830.0,85.3187,85.4576,85.0595,85.0687,21830.0
2019-07-16 09:50:00,91.92,91.93,91.63,91.76,28667.0,85.0965,85.1058,84.828,84.9484,28667.0
2019-07-16 10:00:00,91.78,91.84,91.69,91.7,24958.0,84.9669,85.0224,84.8836,84.8928,24958.0
2019-07-16 10:10:00,91.72,91.72,91.57,91.6,20766.0,84.9114,84.9114,84.7725,84.8003,20766.0
2019-07-16 10:20:00,91.63,91.74,91.61,91.67,11975.0,84.828,84.9299,84.8095,84.8651,11975.0
2019-07-16 10:30:00,91.66,91.79,91.65,91.77,14234.0,84.8558,84.9762,84.8465,84.9576,14234.0
2019-07-16 10:40:00,91.78,91.81,91.72,91.8,12145.0,84.9669,84.9947,84.9114,84.9854,12145.0
2019-07-16 10:50:00,91.8,91.89,91.79,91.87,18234.0,84.9854,85.0687,84.9762,85.0502,18234.0
2019-07-16 11:00:00,91.88,91.92,91.72,91.77,13075.0,85.0595,85.0965,84.9114,84.9576,13075.0
2019-07-16 11:10:00,91.78,91.81,91.67,91.69,17387.0,84.9669,84.9947,84.8651,84.8836,17387.0
2019-07-16 11:20:00,91.7,91.74,91.63,91.64,10154.0,84.8928,84.9299,84.828,84.8373,10154.0
2019-07-16 11:30:00,91.64,91.74,91.63,91.64,20286.0,84.8373,84.9299,84.828,84.8373,20286.0
2019-07-16 11:40:00,91.65,91.66,91.4,91.41,93000.0,84.8465,84.8558,84.6151,84.6244,93000.0
2019-07-16 11:50:00,91.43,91.53,91.41,91.43,12863.0,84.6429,84.7355,84.6244,84.6429,12863.0
2019-07-16 12:00:00,91.43,91.45,91.33,91.33,11665.0,84.6429,84.6614,84.5503,84.5503,11665.0
2019-07-16 12:10:00,91.32,91.54,91.29,91.44,11558.0,84.541,84.7447,84.5133,84.6521,11558.0
2019-07-16 12:20:00,91.45,91.58,91.44,91.52,7949.0,84.6614,84.7817,84.6521,84.7262,7949.0
2019-07-16 12:30:00,91.51,91.56,91.47,91.54,16861.0,84.7169,84.7632,84.6799,84.7447,16861.0
2019-07-16 12:40:00,91.53,91.61,91.49,91.61,12487.0,84.7355,84.8095,84.6984,84.8095,12487.0
2019-07-16 12:50:00,91.62,91.64,91.51,91.58,7900.0,84.8188,84.8373,84.7169,84.7817,7900.0
2019-07-16 13:00:00,91.59,91.67,91.57,91.62,22452.0,84.791,84.8651,84.7725,84.8188,22452.0
2019-07-16 13:10:00,91.62,91.74,91.59,91.73,10253.0,84.8188,84.9299,84.791,84.9206,10253.0
2019-07-16 13:20:00,91.73,91.74,91.71,91.72,4943.0,84.9206,84.9299,84.9021,84.9114,4943.0
2019-07-16 13:30:00,91.72,91.73,91.69,91.71,4168.0,84.9114,84.9206,84.8836,84.9021,4168.0
2019-07-16 13:40:00,91.7,91.71,91.59,91.63,11048.0,84.8928,84.9021,84.791,84.828,11048.0
2019-07-16 13:50:00,91.64,91.7,91.64,91.67,6610.0,84.8373,84.8928,84.8373,84.8651,6610.0
2019-07-16 14:00:00,91.66,91.74,91.65,91.71,25516.0,84.8558,84.9299,84.8465,84.9021,25516.0
2019-07-16 14:10:00,91.71,91.73,91.6,91.6,6202.0,84.9021,84.9206,84.8003,84.8003,6202.0
2019-07-16 14:20:00,91.61,91.65,91.58,91.63,6314.0,84.8095,84.8465,84.7817,84.828,6314.0
2019-07-16 14:30:00,91.63,91.67,91.59,91.64,9305.0,84.828,84.8651,84.791,84.8373,9305.0
2019-07-16 14:40:00,91.64,91.75,91.64,91.75,16340.0,84.8373,84.9391,84.8373,84.9391,16340.0
2019-07-16 14:50:00,91.74,91.75,91.69,91.7,13697.0,84.9299,84.9391,84.8836,84.8928,13697.0
2019-07-16 15:00:00,91.69,91.76,91.67,91.75,18130.0,84.8836,84.9484,84.8651,84.9391,18130.0
2019-07-16 15:10:00,91.76,91.86,91.76,91.82,15100.0,84.9484,85.041,84.9484,85.0039,15100.0
2019-07-16 15:20:00,91.83,91.86,91.78,91.79,16938.0,85.0132,85.041,84.9669,84.9762,16938.0
2019-07-16 15:30:00,91.81,91.86,91.78,91.81,28356.0,84.9947,85.041,84.9669,84.9947,28356.0
2019-07-16 15:40:00,91.81,91.88,91.77,91.8,34590.0,84.9947,85.0595,84.9576,84.9854,34590.0
2019-07-16 15:50:00,91.8,91.83,91.74,91.76,92900.0,84.9854,85.0132,84.9299,84.9484,92900.0
2019-07-17 09:30:00,91.57,91.9,91.28,91.46,40254.0,84.7725,85.078,84.504,84.6707,40254.0
2019-07-17 09:40:00,91.49,91.74,91.49,91.63,24696.0,84.6984,84.9299,84.6984,84.828,24696.0
2019-07-17 09:50:00,91.58,91.67,91.53,91.59,18792.0,84.7817,84.8651,84.7355,84.791,18792.0
2019-07-17 10:00:00,91.6,91.74,91.57,91.57,13207.0,84.8003,84.9299,84.7725,84.7725,13207.0
2019-07-17 10:10:00,91.58,91.69,91.4,91.46,26977.0,84.7817,84.8836,84.6151,84.6707,26977.0
2019-07-17 10:20:00,91.42,91.53,91.41,91.41,11653.0,84.6336,84.7355,84.6244,84.6244,11653.0
2019-07-17 10:30:00,91.39,91.42,91.27,91.27,25831.0,84.6058,84.6336,84.4948,84.4948,25831.0
2019-07-17 10:40:00,91.25,91.26,91.14,91.17,20319.0,84.4762,84.4855,84.3744,84.4022,20319.0
2019-07-17 10:50:00,91.17,91.19,91.09,91.12,29404.0,84.4022,84.4207,84.3281,84.3559,29404.0
2019-07-17 11:00:00,91.13,91.21,91.13,91.18,26211.0,84.3652,84.4392,84.3652,84.4114,26211.0
2019-07-17 11:10:00,91.18,91.29,91.18,91.19,34040.0,84.4114,84.5133,84.4114,84.4207,34040.0
2019-07-17 11:20:00,91.18,91.21,91.03,91.05,39992.0,84.4114,84.4392,84.2726,84.2911,39992.0
2019-07-17 11:30:00,91.05,91.15,91.05,91.1,20489.0,84.2911,84.3837,84.2911,84.3374,20489.0
2019-07-17 11:40:00,91.09,91.22,91.09,91.2,28411.0,84.3281,84.4485,84.3281,84.43,28411.0
2019-07-17 11:50:00,91.22,91.34,91.21,91.28,21142.0,84.4485,84.5596,84.4392,84.504,21142.0
2019-07-17 12:00:00,91.28,91.31,91.26,91.28,11814.0,84.504,84.5318,84.4855,84.504,11814.0
2019-07-17 12:10:00,91.28,91.28,91.06,91.14,16828.0,84.504,84.504,84.3003,84.3744,16828.0
2019-07-17 12:20:00,91.16,91.23,91.14,91.19,10920.0,84.3929,84.4577,84.3744,84.4207,10920.0
2019-07-17 12:30:00,91.18,91.26,91.16,91.24,25945.0,84.4114,84.4855,84.3929,84.467,25945.0
2019-07-17 12:40:00,91.23,91.23,91.17,91.17,18040.0,84.4577,84.4577,84.4022,84.4022,18040.0
2019-07-17 12:50:00,91.17,91.18,91.09,91.16,29475.0,84.4022,84.4114,84.3281,84.3929,29475.0
2019-07-17 13:00:00,91.16,91.24,91.1,91.23,21524.0,84.3929,84.467,84.3374,84.4577,21524.0
2019-07-17 13:10:00,91.23,91.23,91.12,91.14,6833.0,84.4577,84.4577,84.3559,84.3744,6833.0
2019-07-17 13:20:00,91.13,91.16,91.11,91.14,14563.0,84.3652,84.3929,84.3466,84.3744,14563.0
2019-07-17 13:30:00,91.13,91.2,91.13,91.19,27124.0,84.3652,84.43,84.3652,84.4207,27124.0
2019-07-17 13:40:00,91.19,91.27,91.17,91.18,22997.0,84.4207,84.4948,84.4022,84.4114,22997.0
2019-07-17 13:50:00,91.18,91.2,91.16,91.19,16818.0,84.4114,84.43,84.3929,84.4207,16818.0
2019-07-17 14:00:00,91.2,91.2,91.05,91.05,14314.0,84.43,84.43,84.2911,84.2911,14314.0
2019-07-17 14:10:00,91.06,91.06,90.93,90.93,28130.0,84.3003,84.3003,84.18,84.18,28130.0
2019-07-17 14:20:00,90.95,90.95,90.86,90.89,26293.0,84.1985,84.1985,84.1152,84.143,26293.0
2019-07-17 14:30:00,90.9,90.98,90.89,90.96,20242.0,84.1522,84.2263,84.143,84.2078,20242.0
2019-07-17 14:40:00,90.97,91.0,90.96,90.98,15970.0,84.217,84.2448,84.2078,84.2263,15970.0
2019-07-17 14:50:00,90.98,91.0,90.87,90.88,19514.0,84.2263,84.2448,84.1245,84.1337,19514.0
2019-07-17 15:00:00,90.87,90.94,90.78,90.94,26566.0,84.1245,84.1893,84.0411,84.1893,26566.0
2019-07-17 15:10:00,90.94,91.02,90.93,91.02,33004.0,84.1893,84.2633,84.18,84.2633,33004.0
2019-07-17 15:20:00,91.02,91.04,90.91,90.92,27088.0,84.2633,84.2818,84.1615,84.1707,27088.0
2019-07-17 15:30:00,90.91,91.16,90.9,91.13,47697.0,84.1615,84.3929,84.1522,84.3652,47697.0
2019-07-17 15:40:00,91.14,91.19,91.05,91.07,56081.0,84.3744,84.4207,84.2911,84.3096,56081.0
2019-07-17 15:50:00,91.07,91.11,90.88,90.92,138076.0,84.3096,84.3466,84.1337,84.1707,138076.0
2019-07-18 09:30:00,90.87,91.38,90.76,91.35,48758.0,84.1245,84.5966,84.0226,84.5688,48758.0
2019-07-18 09:40:00,91.31,91.37,91.18,91.18,24147.0,84.5318,84.5873,84.4114,84.4114,24147.0
2019-07-18 09:50:00,91.18,91.2,90.97,91.06,27341.0,84.4114,84.43,84.217,84.3003,27341.0
2019-07-18 10:00:00,91.04,91.21,91.0,91.15,17679.0,84.2818,84.4392,84.2448,84.3837,17679.0
2019-07-18 10:10:00,91.18,91.34,91.14,91.33,23451.0,84.4114,84.5596,84.3744,84.5503,23451.0
2019-07-18 10:20:00,91.31,91.42,91.29,91.38,15562.0,84.5318,84.6336,84.5133,84.5966,15562.0
2019-07-18 10:30:00,91.38,91.48,91.33,91.4,16932.0,84.5966,84.6892,84.5503,84.6151,16932.0
2019-07-18 10:40:00,91.4,91.49,91.35,91.41,13317.0,84.6151,84.6984,84.5688,84.6244,13317.0
2019-07-18 10:50:00,91.41,91.42,91.26,91.38,12329.0,84.6244,84.6336,84.4855,84.5966,12329.0
2019-07-18 11:00:00,91.39,91.4,91.33,91.36,15477.0,84.6058,84.6151,84.5503,84.5781,15477.0
2019-07-18 11:10:00,91.35,91.46,91.35,91.38,28335.0,84.5688,84.6707,84.5688,84.5966,28335.0
2019-07-18 11:20:00,91.36,91.42,91.27,91.34,20317.0,84.5781,84.6336,84.4948,84.5596,20317.0
2019-07-18 11:30:00,91.34,91.35,91.15,91.23,12998.0,84.5596,84.5688,84.3837,84.4577,12998.0
2019-07-18 11:40:00,91.22,91.27,91.19,91.21,64859.0,84.4485,84.4948,84.4207,84.4392,64859.0
2019-07-18 11:50:00,91.2,91.25,91.18,91.2,13877.0,84.43,84.4762,84.4114,84.43,13877.0
2019-07-18 12:00:00,91.21,91.36,91.21,91.32,11938.0,84.4392,84.5781,84.4392,84.541,11938.0
2019-07-18 12:10:00,91.33,91.37,91.25,91.31,20888.0,84.5503,84.5873,84.4762,84.5318,20888.0
2019-07-18 12:20:00,91.31,91.4,91.29,91.39,13943.0,84.5318,84.6151,84.5133,84.6058,13943.0
2019-07-18 12:30:00,91.38,91.41,91.3,91.34,16812.0,84.5966,84.6244,84.5225,84.5596,16812.0
2019-07-18 12:40:00,91.35,91.44,91.33,91.4,10420.0,84.5688,84.6521,84.5503,84.6151,10420.0
2019-07-18 12:50:00,91.39,91.4,91.34,91.36,12695.0,84.6058,84.6151,84.5596,84.5781,12695.0
2019-07-18 13:00:00,91.36,91.48,91.36,91.46,15793.0,84.5781,84.6892,84.5781,84.6707,15793.0
2019-07-18 13:10:00,91.46,91.48,91.34,91.35,61155.0,84.6707,84.6892,84.5596,84.5688,61155.0
2019-07-18 13:20:00,91.35,91.44,91.32,91.34,17962.0,84.5688,84.6521,84.541,84.5596,17962.0
2019-07-18 13:30:00,91.34,91.38,91.31,91.33,17663.0,84.5596,84.5966,84.5318,84.5503,17663.0
2019-07-18 13:40:00,91.33,91.36,91.23,91.23,34311.0,84.5503,84.5781,84.4577,84.4577,34311.0
2019-07-18 13:50:00,91.24,91.29,91.16,91.28,31927.0,84.467,84.5133,84.3929,84.504,31927.0
2019-07-18 14:00:00,91.28,91.35,91.28,91.33,10462.0,84.504,84.5688,84.504,84.5503,10462.0
2019-07-18 14:10:00,91.33,91.42,91.29,91.42,16919.0,84.5503,84.6336,84.5133,84.6336,16919.0
2019-07-18 14:20:00,91.41,91.47,91.38,91.38,21561.0,84.6244,84.6799,84.5966,84.5966,21561.0
2019-07-18 14:30:00,91.37,91.46,91.31,91.44,17733.0,84.5873,84.6707,84.5318,84.6521,17733.0
2019-07-18 14:40:00,91.44,91.47,91.37,91.43,30245.0,84.6521,84.6799,84.5873,84.6429,30245.0
2019-07-18 14:50:00,91.42,91.61,91.39,91.6,19621.0,84.6336,84.8095,84.6058,84.8003,19621.0
2019-07-18 15:00:00,91.6,91.64,91.48,91.48,27241.0,84.8003,84.8373,84.6892,84.6892,27241.0
2019-07-18 15:10:00,91.48,91.5,91.4,91.47,18374.0,84.6892,84.7077,84.6151,84.6799,18374.0
2019-07-18 15:20:00,91.47,91.51,91.42,91.5,17533.0,84.6799,84.7169,84.6336,84.7077,17533.0
2019-07-18 15:30:00,91.48,91.54,91.45,91.5,18080.0,84.6892,84.7447,84.6614,84.7077,18080.0
2019-07-18 15:40:00,91.5,91.51,91.45,91.45,37953.0,84.7077,84.7169,84.6614,84.6614,37953.0
2019-07-18 15:50:00,91.46,91.54,91.38,91.54,136359.0,84.6707,84.7447,84.5966,84.7447,136359.0
2019-07-19 09:30:00,91.79,91.82,91.39,91.61,98507.0,84.9762,85.0039,84.6058,84.8095,98507.0
2019-07-19 09:40:00,91.69,91.69,91.51,91.56,13126.0,84.8836,84.8836,84.7169,84.7632,13126.0
2019-07-19 09:50:00,91.6,91.65,91.56,91.6,13371.0,84.8003,84.8465,84.7632,84.8003,13371.0
2019-07-19 10:00:00,91.6,91.65,91.5,91.52,14890.0,84.8003,84.8465,84.7077,84.7262,14890.0
2019-07-19 10:10:00,91.52,91.65,91.52,91.65,11207.0,84.7262,84.8465,84.7262,84.8465,11207.0
2019-07-19 10:20:00,91.66,91.74,91.6,91.71,16166.0,84.8558,84.9299,84.8003,84.9021,16166.0
2019-07-19 10:30:00,91.73,91.76,91.6,91.68,12989.0,84.9206,84.9484,84.8003,84.8743,12989.0
2019-07-19 10:40:00,91.66,91.7,91.57,91.57,13247.0,84.8558,84.8928,84.7725,84.7725,13247.0
2019-07-19 10:50:00,91.57,91.58,91.46,91.55,10062.0,84.7725,84.7817,84.6707,84.754,10062.0
2019-07-19 11:00:00,91.58,91.59,91.5,91.52,17134.0,84.7817,84.791,84.7077,84.7262,17134.0
2019-07-19 11:10:00,91.52,91.59,91.51,91.56,22959.0,84.7262,84.791,84.7169,84.7632,22959.0
2019-07-19 11:20:00,91.56,91.57,91.45,91.46,16835.0,84.7632,84.7725,84.6614,84.6707,16835.0
2019-07-19 11:30:00,91.47,91.63,91.47,91.52,19578.0,84.6799,84.828,84.6799,84.7262,19578.0
2019-07-19 11:40:00,91.52,91.53,91.43,91.44,13420.0,84.7262,84.7355,84.6429,84.6521,13420.0
2019-07-19 11:50:00,91.44,91.46,91.4,91.46,11948.0,84.6521,84.6707,84.6151,84.6707,11948.0
2019-07-19 12:00:00,91.47,91.61,91.46,91.57,38670.0,84.6799,84.8095,84.6707,84.7725,38670.0
2019-07-19 12:10:00,91.58,91.59,91.54,91.57,13030.0,84.7817,84.791,84.7447,84.7725,13030.0
2019-07-19 12:20:00,91.57,91.6,91.53,91.57,13934.0,84.7725,84.8003,84.7355,84.7725,13934.0
2019-07-19 12:30:00,91.57,91.58,91.5,91.51,18868.0,84.7725,84.7817,84.7077,84.7169,18868.0
2019-07-19 12:40:00,91.52,91.54,91.49,91.51,12991.0,84.7262,84.7447,84.6984,84.7169,12991.0
2019-07-19 12:50:00,91.51,91.51,91.45,91.48,10115.0,84.7169,84.7169,84.6614,84.6892,10115.0
2019-07-19 13:00:00,91.48,91.49,91.28,91.29,18329.0,84.6892,84.6984,84.504,84.5133,18329.0
2019-07-19 13:10:00,91.29,91.33,91.28,91.3,18842.0,84.5133,84.5503,84.504,84.5225,18842.0
2019-07-19 13:20:00,91.31,91.42,91.31,91.41,5620.0,84.5318,84.6336,84.5318,84.6244,5620.0
2019-07-19 13:30:00,91.4,91.41,91.24,91.26,11512.0,84.6151,84.6244,84.467,84.4855,11512.0
2019-07-19 13:40:00,91.26,91.32,91.24,91.32,7054.0,84.4855,84.541,84.467,84.541,7054.0
2019-07-19 13:50:00,91.31,91.39,91.29,91.32,7522.0,84.5318,84.6058,84.5133,84.541,7522.0
2019-07-19 14:00:00,91.33,91.44,91.24,91.24,13768.0,84.5503,84.6521,84.467,84.467,13768.0
2019-07-19 14:10:00,91.24,91.28,91.18,91.21,9975.0,84.467,84.504,84.4114,84.4392,9975.0
2019-07-19 14:20:00,91.21,91.25,91.19,91.25,12556.0,84.4392,84.4762,84.4207,84.4762,12556.0
2019-07-19 14:30:00,91.28,91.29,91.13,91.17,18163.0,84.504,84.5133,84.3652,84.4022,18163.0
2019-07-19 14:40:00,91.18,91.24,91.18,91.21,10167.0,84.4114,84.467,84.4114,84.4392,10167.0
2019-07-19 14:50:00,91.22,91.25,91.17,91.21,15077.0,84.4485,84.4762,84.4022,84.4392,15077.0
2019-07-19 15:00:00,91.2,91.2,91.04,91.07,21507.0,84.43,84.43,84.2818,84.3096,21507.0
2019-07-19 15:10:00,91.08,91.08,90.92,90.95,18434.0,84.3189,84.3189,84.1707,84.1985,18434.0
2019-07-19 15:20:00,90.94,90.96,90.79,90.91,28206.0,84.1893,84.2078,84.0504,84.1615,28206.0
2019-07-19 15:30:00,90.91,91.02,90.91,91.0,32819.0,84.1615,84.2633,84.1615,84.2448,32819.0
2019-07-19 15:40:00,91.0,91.05,90.78,90.78,63060.0,84.2448,84.2911,84.0411,84.0411,63060.0
2019-07-19 15:50:00,90.77,90.93,90.7,90.76,147123.0,84.0319,84.18,83.9671,84.0226,147123.0
2019-07-22 09:30:00,90.21,90.21,89.17,90.07,104170.0,83.5134,83.5134,82.5506,83.3838,104170.0
2019-07-22 09:40:00,90.11,90.34,90.09,90.22,36850.0,83.4209,83.6338,83.4024,83.5227,36850.0
2019-07-22 09:50:00,90.23,90.26,90.03,90.2,50705.0,83.532,83.5597,83.3468,83.5042,50705.0
2019-07-22 10:00:00,90.2,90.4,90.15,90.3,62441.0,83.5042,83.6893,83.4579,83.5968,62441.0
2019-07-22 10:10:00,90.32,90.54,90.32,90.49,24007.0,83.6153,83.8189,83.6153,83.7727,24007.0
2019-07-22 10:20:00,90.46,90.6,90.35,90.54,28758.0,83.7449,83.8745,83.6431,83.8189,28758.0
2019-07-22 10:30:00,90.53,90.54,90.34,90.46,27617.0,83.8097,83.8189,83.6338,83.7449,27617.0
2019-07-22 10:40:00,90.46,90.49,90.25,90.3,16521.0,83.7449,83.7727,83.5505,83.5968,16521.0
2019-07-22 10:50:00,90.27,90.37,90.22,90.35,17381.0,83.569,83.6616,83.5227,83.6431,17381.0
2019-07-22 11:00:00,90.34,90.49,90.33,90.4,19160.0,83.6338,83.7727,83.6245,83.6893,19160.0
2019-07-22 11:10:00,90.4,90.47,90.34,90.38,21909.0,83.6893,83.7541,83.6338,83.6708,21909.0
2019-07-22 11:20:00,90.38,90.44,90.23,90.43,18526.0,83.6708,83.7264,83.532,83.7171,18526.0
2019-07-22 11:30:00,90.45,90.51,90.37,90.5,22219.0,83.7356,83.7912,83.6616,83.7819,22219.0
2019-07-22 11:40:00,90.48,90.55,90.45,90.54,18321.0,83.7634,83.8282,83.7356,83.8189,18321.0
2019-07-22 11:50:00,90.53,90.62,90.5,90.6,17155.0,83.8097,83.893,83.7819,83.8745,17155.0
2019-07-22 12:00:00,90.61,90.69,90.55,90.67,16908.0,83.8838,83.9578,83.8282,83.9393,16908.0
2019-07-22 12:10:00,90.67,90.81,90.67,90.77,16023.0,83.9393,84.0689,83.9393,84.0319,16023.0
2019-07-22 12:20:00,90.77,90.83,90.74,90.8,14209.0,84.0319,84.0874,84.0041,84.0596,14209.0
2019-07-22 12:30:00,90.81,90.89,90.77,90.83,16022.0,84.0689,84.143,84.0319,84.0874,16022.0
2019-07-22 12:40:00,90.81,90.91,90.77,90.9,27257.0,84.0689,84.1615,84.0319,84.1522,27257.0
2019-07-22 12:50:00,90.88,90.9,90.75,90.88,20516.0,84.1337,84.1522,84.0134,84.1337,20516.0
2019-07-22 13:00:00,90.88,90.89,90.79,90.82,10782.0,84.1337,84.143,84.0504,84.0782,10782.0
2019-07-22 13:10:00,90.83,90.86,90.76,90.78,16783.0,84.0874,84.1152,84.0226,84.0411,16783.0
2019-07-22 13:20:00,90.78,90.89,90.75,90.86,36655.0,84.0411,84.143,84.0134,84.1152,36655.0
2019-07-22 13:30:00,90.85,90.96,90.85,90.9,19017.0,84.1059,84.2078,84.1059,84.1522,19017.0
2019-07-22 13:40:00,90.91,90.94,90.84,90.84,13517.0,84.1615,84.1893,84.0967,84.0967,13517.0
2019-07-22 13:50:00,90.85,90.89,90.76,90.83,26839.0,84.1059,84.143,84.0226,84.0874,26839.0
2019-07-22 14:00:00,90.82,90.95,90.82,90.87,19651.0,84.0782,84.1985,84.0782,84.1245,19651.0
2019-07-22 14:10:00,90.86,90.9,90.83,90.84,16872.0,84.1152,84.1522,84.0874,84.0967,16872.0
2019-07-22 14:20:00,90.85,90.92,90.84,90.87,22129.0,84.1059,84.1707,84.0967,84.1245,22129.0
2019-07-22 14:30:00,90.86,90.87,90.74,90.75,25758.0,84.1152,84.1245,84.0041,84.0134,25758.0
2019-07-22 14:40:00,90.75,90.85,90.75,90.85,19997.0,84.0134,84.1059,84.0134,84.1059,19997.0
2019-07-22 14:50:00,90.85,90.91,90.84,90.9,15046.0,84.1059,84.1615,84.0967,84.1522,15046.0
2019-07-22 15:00:00,90.89,91.06,90.88,90.88,34436.0,84.143,84.3003,84.1337,84.1337,34436.0
2019-07-22 15:10:00,90.89,90.92,90.88,90.9,12030.0,84.143,84.1707,84.1337,84.1522,12030.0
2019-07-22 15:20:00,90.91,90.91,90.77,90.8,21523.0,84.1615,84.1615,84.0319,84.0596,21523.0
2019-07-22 15:30:00,90.79,90.79,90.6,90.61,31780.0,84.0504,84.0504,83.8745,83.8838,31780.0
2019-07-22 15:40:00,90.62,90.69,90.58,90.68,35015.0,83.893,83.9578,83.856,83.9486,35015.0
2019-07-22 15:50:00,90.68,90.74,90.62,90.7,116903.0,83.9486,84.0041,83.893,83.9671,116903.0
2019-07-23 09:30:00,90.69,90.69,90.27,90.28,27786.0,83.9578,83.9578,83.569,83.5782,27786.0
2019-07-23 09:40:00,90.26,90.29,90.09,90.22,41517.0,83.5597,83.5875,83.4024,83.5227,41517.0
2019-07-23 09:50:00,90.2,90.24,89.97,90.23,33817.0,83.5042,83.5412,83.2913,83.532,33817.0
2019-07-23 10:00:00,90.25,90.41,90.08,90.11,45089.0,83.5505,83.6986,83.3931,83.4209,45089.0
2019-07-23 10:10:00,90.13,90.3,90.09,90.26,24952.0,83.4394,83.5968,83.4024,83.5597,24952.0
2019-07-23 10:20:00,90.28,90.29,90.18,90.24,35927.0,83.5782,83.5875,83.4857,83.5412,35927.0
2019-07-23 10:30:00,90.24,90.36,90.2,90.28,24875.0,83.5412,83.6523,83.5042,83.5782,24875.0
2019-07-23 10:40:00,90.28,90.3,90.17,90.18,21768.0,83.5782,83.5968,83.4764,83.4857,21768.0
2019-07-23 10:50:00,90.18,90.3,90.15,90.23,21400.0,83.4857,83.5968,83.4579,83.532,21400.0
2019-07-23 11:00:00,90.23,90.29,90.18,90.22,15899.0,83.532,83.5875,83.4857,83.5227,15899.0
2019-07-23 11:10:00,90.22,90.35,90.21,90.21,22012.0,83.5227,83.6431,83.5134,83.5134,22012.0
2019-07-23 11:20:00,90.21,90.23,90.13,90.15,10186.0,83.5134,83.532,83.4394,83.4579,10186.0
2019-07-23 11:30:00,90.15,90.16,90.0,90.08,17949.0,83.4579,83.4672,83.319,83.3931,17949.0
2019-07-23 11:40:00,90.07,90.08,90.01,90.07,12375.0,83.3838,83.3931,83.3283,83.3838,12375.0
2019-07-23 11:50:00,90.07,90.07,90.04,90.06,6967.0,83.3838,83.3838,83.3561,83.3746,6967.0
2019-07-23 12:00:00,90.06,90.12,90.03,90.12,20362.0,83.3746,83.4301,83.3468,83.4301,20362.0
2019-07-23 12:10:00,90.12,90.23,90.06,90.16,27561.0,83.4301,83.532,83.3746,83.4672,27561.0
2019-07-23 12:20:00,90.17,90.26,90.15,90.16,28423.0,83.4764,83.5597,83.4579,83.4672,28423.0
2019-07-23 12:30:00,90.16,90.24,90.13,90.2,10119.0,83.4672,83.5412,83.4394,83.5042,10119.0
2019-07-23 12:40:00,90.2,90.23,90.18,90.2,11327.0,83.5042,83.532,83.4857,83.5042,11327.0
2019-07-23 12:50:00,90.2,90.24,90.12,90.22,35606.0,83.5042,83.5412,83.4301,83.5227,35606.0
2019-07-23 13:00:00,90.21,90.29,90.19,90.23,13334.0,83.5134,83.5875,83.4949,83.532,13334.0
2019-07-23 13:10:00,90.22,90.38,90.21,90.37,21783.0,83.5227,83.6708,83.5134,83.6616,21783.0
2019-07-23 13:20:00,90.36,90.36,90.3,90.35,16984.0,83.6523,83.6523,83.5968,83.6431,16984.0
2019-07-23 13:30:00,90.36,90.37,90.28,90.33,33107.0,83.6523,83.6616,83.5782,83.6245,33107.0
2019-07-23 13:40:00,90.33,90.56,90.32,90.52,233276.0,83.6245,83.8375,83.6153,83.8004,233276.0
2019-07-23 13:50:00,90.52,90.61,90.46,90.58,14741.0,83.8004,83.8838,83.7449,83.856,14741.0
2019-07-23 14:00:00,90.57,90.57,90.5,90.5,18878.0,83.8467,83.8467,83.7819,83.7819,18878.0
2019-07-23 14:10:00,90.51,90.55,90.48,90.5,27494.0,83.7912,83.8282,83.7634,83.7819,27494.0
2019-07-23 14:20:00,90.49,90.5,90.4,90.4,15652.0,83.7727,83.7819,83.6893,83.6893,15652.0
2019-07-23 14:30:00,90.41,90.42,90.33,90.36,18727.0,83.6986,83.7079,83.6245,83.6523,18727.0
2019-07-23 14:40:00,90.36,90.39,90.3,90.39,19543.0,83.6523,83.6801,83.5968,83.6801,19543.0
2019-07-23 14:50:00,90.39,90.48,90.38,90.44,19477.0,83.6801,83.7634,83.6708,83.7264,19477.0
2019-07-23 15:00:00,90.43,90.62,90.42,90.61,23114.0,83.7171,83.893,83.7079,83.8838,23114.0
2019-07-23 15:10:00,90.62,90.75,90.59,90.74,29152.0,83.893,84.0134,83.8652,84.0041,29152.0
2019-07-23 15:20:00,90.75,90.85,90.74,90.84,48657.0,84.0134,84.1059,84.0041,84.0967,48657.0
2019-07-23 15:30:00,90.85,90.93,90.84,90.91,57317.0,84.1059,84.18,84.0967,84.1615,57317.0
2019-07-23 15:40:00,90.92,91.0,90.91,90.96,115391.0,84.1707,84.2448,84.1615,84.2078,115391.0
2019-07-23 15:50:00,90.96,91.08,90.86,90.91,185471.0,84.2078,84.3189,84.1152,84.1615,185471.0
2019-07-24 09:30:00,90.54,90.66,88.55,88.65,117754.0,83.8189,83.93,81.9767,82.0692,117754.0
2019-07-24 09:40:00,88.64,88.99,88.45,88.47,105228.0,82.06,82.384,81.8841,81.9026,105228.0
2019-07-24 09:50:00,88.48,88.5,87.73,87.75,171563.0,81.9119,81.9304,81.2175,81.2361,171563.0
2019-07-24 10:00:00,87.75,87.92,87.43,87.66,153635.0,81.2361,81.3934,80.9398,81.1527,153635.0
2019-07-24 10:10:00,87.68,87.7,87.14,87.22,95251.0,81.1713,81.1898,80.6713,80.7454,95251.0
2019-07-24 10:20:00,87.22,87.37,87.12,87.3,249192.0,80.7454,80.8843,80.6528,80.8195,249192.0
2019-07-24 10:30:00,87.31,87.57,87.16,87.16,129015.0,80.8287,81.0694,80.6899,80.6899,129015.0
2019-07-24 10:40:00,87.16,87.38,87.1,87.38,98321.0,80.6899,80.8935,80.6343,80.8935,98321.0
2019-07-24 10:50:00,87.4,87.61,87.34,87.55,108196.0,80.912,81.1065,80.8565,81.0509,108196.0
2019-07-24 11:00:00,87.54,87.8,87.53,87.69,143688.0,81.0416,81.2823,81.0324,81.1805,143688.0
2019-07-24 11:10:00,87.7,87.81,87.56,87.68,91738.0,81.1898,81.2916,81.0602,81.1713,91738.0
2019-07-24 11:20:00,87.7,87.94,87.7,87.78,61050.0,81.1898,81.412,81.1898,81.2638,61050.0
2019-07-24 11:30:00,87.79,87.91,87.68,87.87,74699.0,81.2731,81.3842,81.1713,81.3471,74699.0
2019-07-24 11:40:00,87.89,87.89,87.71,87.76,47908.0,81.3657,81.3657,81.199,81.2453,47908.0
2019-07-24 11:50:00,87.77,87.99,87.76,87.97,34848.0,81.2546,81.4582,81.2453,81.4397,34848.0
2019-07-24 12:00:00,87.98,88.32,87.96,88.31,60347.0,81.449,81.7637,81.4305,81.7545,60347.0
2019-07-24 12:10:00,88.31,88.36,88.18,88.18,63398.0,81.7545,81.8008,81.6341,81.6341,63398.0
2019-07-24 12:20:00,88.19,88.39,88.14,88.39,52341.0,81.6434,81.8285,81.5971,81.8285,52341.0
2019-07-24 12:30:00,88.4,88.65,88.4,88.54,37750.0,81.8378,82.0692,81.8378,81.9674,37750.0
2019-07-24 12:40:00,88.55,88.58,88.45,88.48,28956.0,81.9767,82.0044,81.8841,81.9119,28956.0
2019-07-24 12:50:00,88.48,88.63,88.48,88.6,85737.0,81.9119,82.0507,81.9119,82.023,85737.0
2019-07-24 13:00:00,88.59,88.69,88.56,88.67,51610.0,82.0137,82.1063,81.9859,82.0878,51610.0
2019-07-24 13:10:00,88.68,88.78,88.65,88.78,13569.0,82.097,82.1896,82.0692,82.1896,13569.0
2019-07-24 13:20:00,88.79,88.89,88.74,88.84,36440.0,82.1989,82.2914,82.1526,82.2451,36440.0
2019-07-24 13:30:00,88.85,88.86,88.73,88.79,31505.0,82.2544,82.2637,82.1433,82.1989,31505.0
2019-07-24 13:40:00,88.79,88.79,88.5,88.52,53110.0,82.1989,82.1989,81.9304,81.9489,53110.0
2019-07-24 13:50:00,88.5,88.55,88.44,88.45,31271.0,81.9304,81.9767,81.8748,81.8841,31271.0
2019-07-24 14:00:00,88.45,88.74,88.43,88.7,35940.0,81.8841,82.1526,81.8656,82.1155,35940.0
2019-07-24 14:10:00,88.7,88.73,88.56,88.59,40675.0,82.1155,82.1433,81.9859,82.0137,40675.0
2019-07-24 14:20:00,88.59,88.62,88.43,88.48,31039.0,82.0137,82.0415,81.8656,81.9119,31039.0
2019-07-24 14:30:00,88.48,88.6,88.45,88.59,21959.0,81.9119,82.023,81.8841,82.0137,21959.0
2019-07-24 14:40:00,88.59,88.64,88.57,88.59,31736.0,82.0137,82.06,81.9952,82.0137,31736.0
2019-07-24 14:50:00,88.59,88.71,88.53,88.66,26403.0,82.0137,82.1248,81.9582,82.0785,26403.0
2019-07-24 15:00:00,88.67,88.81,88.66,88.8,23376.0,82.0878,82.2174,82.0785,82.2081,23376.0
2019-07-24 15:10:00,88.81,88.83,88.74,88.74,49332.0,82.2174,82.2359,82.1526,82.1526,49332.0
2019-07-24 15:20:00,88.76,88.8,88.68,88.8,38628.0,82.1711,82.2081,82.097,82.2081,38628.0
2019-07-24 15:30:00,88.8,88.93,88.77,88.88,124370.0,82.2081,82.3285,82.1803,82.2822,124370.0
2019-07-24 15:40:00,88.87,89.02,88.85,89.02,126229.0,82.2729,82.4118,82.2544,82.4118,126229.0
2019-07-24 15:50:00,89.02,89.33,89.02,89.24,332554.0,82.4118,82.6988,82.4118,82.6155,332554.0
2019-07-25 09:30:00,89.35,89.45,89.1,89.4,55552.0,82.7173,82.8099,82.4858,82.7636,55552.0
2019-07-25 09:40:00,89.43,89.78,89.24,89.35,61237.0,82.7913,83.1154,82.6155,82.7173,61237.0
2019-07-25 09:50:00,89.35,89.48,89.05,89.17,31436.0,82.7173,82.8376,82.4396,82.5506,31436.0
2019-07-25 10:00:00,89.18,89.36,89.1,89.27,33776.0,82.5599,82.7265,82.4858,82.6432,33776.0
2019-07-25 10:10:00,89.26,89.34,89.17,89.18,20788.0,82.634,82.708,82.5506,82.5599,20788.0
2019-07-25 10:20:00,89.16,89.24,89.01,89.1,27966.0,82.5414,82.6155,82.4025,82.4858,27966.0
2019-07-25 10:30:00,89.1,89.36,89.09,89.28,24431.0,82.4858,82.7265,82.4766,82.6525,24431.0
2019-07-25 10:40:00,89.29,89.51,89.29,89.43,26454.0,82.6617,82.8654,82.6617,82.7913,26454.0
2019-07-25 10:50:00,89.43,89.5,89.35,89.38,33249.0,82.7913,82.8561,82.7173,82.7451,33249.0
2019-07-25 11:00:00,89.39,89.49,89.3,89.32,28947.0,82.7543,82.8469,82.671,82.6895,28947.0
2019-07-25 11:10:00,89.32,89.33,89.22,89.23,21036.0,82.6895,82.6988,82.5969,82.6062,21036.0
2019-07-25 11:20:00,89.22,89.38,89.2,89.38,15652.0,82.5969,82.7451,82.5784,82.7451,15652.0
2019-07-25 11:30:00,89.38,89.39,89.24,89.28,21321.0,82.7451,82.7543,82.6155,82.6525,21321.0
2019-07-25 11:40:00,89.29,89.37,89.15,89.15,30403.0,82.6617,82.7358,82.5321,82.5321,30403.0
2019-07-25 11:50:00,89.16,89.26,89.16,89.22,22129.0,82.5414,82.634,82.5414,82.5969,22129.0
2019-07-25 12:00:00,89.22,89.27,89.08,89.11,18374.0,82.5969,82.6432,82.4673,82.4951,18374.0
2019-07-25 12:10:00,89.12,89.37,89.12,89.37,34883.0,82.5044,82.7358,82.5044,82.7358,34883.0
2019-07-25 12:20:00,89.36,89.43,89.33,89.4,17976.0,82.7265,82.7913,82.6988,82.7636,17976.0
2019-07-25 12:30:00,89.39,89.44,89.32,89.32,38115.0,82.7543,82.8006,82.6895,82.6895,38115.0
2019-07-25 12:40:00,89.32,89.5,89.25,89.48,27770.0,82.6895,82.8561,82.6247,82.8376,27770.0
2019-07-25 12:50:00,89.5,89.65,89.5,89.63,20478.0,82.8561,82.995,82.8561,82.9765,20478.0
2019-07-25 13:00:00,89.63,89.71,89.56,89.67,20278.0,82.9765,83.0506,82.9117,83.0135,20278.0
2019-07-25 13:10:00,89.67,89.82,89.67,89.8,22516.0,83.0135,83.1524,83.0135,83.1339,22516.0
2019-07-25 13:20:00,89.79,89.85,89.72,89.84,24087.0,83.1246,83.1802,83.0598,83.1709,24087.0
2019-07-25 13:30:00,89.86,89.92,89.68,89.73,49608.0,83.1894,83.245,83.0228,83.0691,49608.0
2019-07-25 13:40:00,89.75,89.8,89.69,89.7,16899.0,83.0876,83.1339,83.032,83.0413,16899.0
2019-07-25 13:50:00,89.7,89.71,89.59,89.59,9698.0,83.0413,83.0506,82.9395,82.9395,9698.0
2019-07-25 14:00:00,89.6,89.7,89.6,89.69,19183.0,82.9487,83.0413,82.9487,83.032,19183.0
2019-07-25 14:10:00,89.7,89.77,89.7,89.73,15711.0,83.0413,83.1061,83.0413,83.0691,15711.0
2019-07-25 14:20:00,89.73,89.83,89.7,89.81,10279.0,83.0691,83.1617,83.0413,83.1431,10279.0
2019-07-25 14:30:00,89.8,89.84,89.76,89.81,11337.0,83.1339,83.1709,83.0968,83.1431,11337.0
2019-07-25 14:40:00,89.81,89.81,89.58,89.61,21758.0,83.1431,83.1431,82.9302,82.958,21758.0
2019-07-25 14:50:00,89.62,89.63,89.5,89.6,21773.0,82.9672,82.9765,82.8561,82.9487,21773.0
2019-07-25 15:00:00,89.58,89.62,89.42,89.47,21833.0,82.9302,82.9672,82.7821,82.8284,21833.0
2019-07-25 15:10:00,89.45,89.58,89.45,89.58,14790.0,82.8099,82.9302,82.8099,82.9302,14790.0
2019-07-25 15:20:00,89.59,89.7,89.54,89.69,18573.0,82.9395,83.0413,82.8932,83.032,18573.0
2019-07-25 15:30:00,89.69,89.73,89.64,89.66,41383.0,83.032,83.0691,82.9858,83.0043,41383.0
2019-07-25 15:40:00,89.65,89.67,89.54,89.6,72257.0,82.995,83.0135,82.8932,82.9487,72257.0
2019-07-25 15:50:00,89.59,89.63,89.43,89.59,149387.0,82.9395,82.9765,82.7913,82.9395,149387.0
2019-07-26 09:30:00,89.66,89.86,89.49,89.65,30503.0,83.0043,83.1894,82.8469,82.995,30503.0
2019-07-26 09:40:00,89.67,89.76,89.41,89.46,24804.0,83.0135,83.0968,82.7728,82.8191,24804.0
2019-07-26 09:50:00,89.49,89.55,89.35,89.44,18779.0,82.8469,82.9024,82.7173,82.8006,18779.0
2019-07-26 10:00:00,89.4,89.49,89.27,89.48,23714.0,82.7636,82.8469,82.6432,82.8376,23714.0
2019-07-26 10:10:00,89.49,89.6,89.37,89.6,14254.0,82.8469,82.9487,82.7358,82.9487,14254.0
2019-07-26 10:20:00,89.6,89.67,89.56,89.6,11114.0,82.9487,83.0135,82.9117,82.9487,11114.0
2019-07-26 10:30:00,89.65,89.82,89.64,89.67,20867.0,82.995,83.1524,82.9858,83.0135,20867.0
2019-07-26 10:40:00,89.69,89.69,89.56,89.56,15149.0,83.032,83.032,82.9117,82.9117,15149.0
2019-07-26 10:50:00,89.52,89.6,89.46,89.59,10918.0,82.8747,82.9487,82.8191,82.9395,10918.0
2019-07-26 11:00:00,89.59,89.59,89.48,89.49,9237.0,82.9395,82.9395,82.8376,82.8469,9237.0
2019-07-26 11:10:00,89.48,89.65,89.47,89.58,28566.0,82.8376,82.995,82.8284,82.9302,28566.0
2019-07-26 11:20:00,89.57,89.6,89.53,89.57,9723.0,82.921,82.9487,82.8839,82.921,9723.0
2019-07-26 11:30:00,89.58,89.68,89.57,89.64,17006.0,82.9302,83.0228,82.921,82.9858,17006.0
2019-07-26 11:40:00,89.65,89.69,89.56,89.67,20195.0,82.995,83.032,82.9117,83.0135,20195.0
2019-07-26 11:50:00,89.67,89.7,89.62,89.63,17763.0,83.0135,83.0413,82.9672,82.9765,17763.0
2019-07-26 12:00:00,89.62,89.65,89.56,89.65,14596.0,82.9672,82.995,82.9117,82.995,14596.0
2019-07-26 12:10:00,89.65,89.76,89.65,89.68,10137.0,82.995,83.0968,82.995,83.0228,10137.0
2019-07-26 12:20:00,89.68,89.68,89.63,89.63,9902.0,83.0228,83.0228,82.9765,82.9765,9902.0
2019-07-26 12:30:00,89.65,89.65,89.53,89.53,6659.0,82.995,82.995,82.8839,82.8839,6659.0
2019-07-26 12:40:00,89.55,89.64,89.55,89.62,8847.0,82.9024,82.9858,82.9024,82.9672,8847.0
2019-07-26 12:50:00,89.61,89.7,89.59,89.69,7975.0,82.958,83.0413,82.9395,83.032,7975.0
2019-07-26 13:00:00,89.69,89.71,89.63,89.63,34505.0,83.032,83.0506,82.9765,82.9765,34505.0
2019-07-26 13:10:00,89.64,89.67,89.61,89.66,18944.0,82.9858,83.0135,82.958,83.0043,18944.0
2019-07-26 13:20:00,89.66,89.7,89.64,89.65,27949.0,83.0043,83.0413,82.9858,82.995,27949.0
2019-07-26 13:30:00,89.65,89.68,89.62,89.62,13742.0,82.995,83.0228,82.9672,82.9672,13742.0
2019-07-26 13:40:00,89.62,89.62,89.56,89.6,8757.0,82.9672,82.9672,82.9117,82.9487,8757.0
2019-07-26 13:50:00,89.6,89.61,89.52,89.55,10989.0,82.9487,82.958,82.8747,82.9024,10989.0
2019-07-26 14:00:00,89.57,89.58,89.5,89.53,16797.0,82.921,82.9302,82.8561,82.8839,16797.0
2019-07-26 14:10:00,89.53,89.53,89.38,89.38,14278.0,82.8839,82.8839,82.7451,82.7451,14278.0
2019-07-26 14:20:00,89.37,89.4,89.33,89.37,15378.0,82.7358,82.7636,82.6988,82.7358,15378.0
2019-07-26 14:30:00,89.4,89.4,89.2,89.21,41405.0,82.7636,82.7636,82.5784,82.5877,41405.0
2019-07-26 14:40:00,89.2,89.29,89.14,89.15,34312.0,82.5784,82.6617,82.5229,82.5321,34312.0
2019-07-26 14:50:00,89.15,89.32,89.14,89.29,18633.0,82.5321,82.6895,82.5229,82.6617,18633.0
2019-07-26 15:00:00,89.29,89.31,89.21,89.26,28088.0,82.6617,82.6803,82.5877,82.634,28088.0
2019-07-26 15:10:00,89.25,89.36,89.24,89.36,21590.0,82.6247,82.7265,82.6155,82.7265,21590.0
2019-07-26 15:20:00,89.35,89.51,89.34,89.48,24369.0,82.7173,82.8654,82.708,82.8376,24369.0
2019-07-26 15:30:00,89.48,89.57,89.47,89.51,69340.0,82.8376,82.921,82.8284,82.8654,69340.0
2019-07-26 15:40:00,89.52,89.59,89.49,89.57,86921.0,82.8747,82.9395,82.8469,82.921,86921.0
2019-07-26 15:50:00,89.57,89.68,89.47,89.58,164274.0,82.921,83.0228,82.8284,82.9302,164274.0
2019-07-29 09:30:00,89.56,89.56,87.98,88.0,109111.0,82.9117,82.9117,81.449,81.4675,109111.0
2019-07-29 09:40:00,88.08,88.76,88.03,88.52,87507.0,81.5416,82.1711,81.4953,81.9489,87507.0
2019-07-29 09:50:00,88.51,88.64,88.16,88.28,42159.0,81.9396,82.06,81.6156,81.7267,42159.0
2019-07-29 10:00:00,88.26,88.67,88.21,88.67,47985.0,81.7082,82.0878,81.6619,82.0878,47985.0
2019-07-29 10:10:00,88.65,88.78,88.57,88.66,33583.0,82.0692,82.1896,81.9952,82.0785,33583.0
2019-07-29 10:20:00,88.66,88.66,88.5,88.56,35266.0,82.0785,82.0785,81.9304,81.9859,35266.0
2019-07-29 10:30:00,88.56,88.57,88.44,88.48,44166.0,81.9859,81.9952,81.8748,81.9119,44166.0
2019-07-29 10:40:00,88.48,88.5,88.4,88.41,27039.0,81.9119,81.9304,81.8378,81.8471,27039.0
2019-07-29 10:50:00,88.41,88.46,88.33,88.42,26143.0,81.8471,81.8934,81.773,81.8563,26143.0
2019-07-29 11:00:00,88.42,88.52,88.42,88.48,22020.0,81.8563,81.9489,81.8563,81.9119,22020.0
2019-07-29 11:10:00,88.48,88.55,88.46,88.52,46431.0,81.9119,81.9767,81.8934,81.9489,46431.0
2019-07-29 11:20:00,88.52,88.6,88.4,88.4,41368.0,81.9489,82.023,81.8378,81.8378,41368.0
2019-07-29 11:30:00,88.4,88.6,88.36,88.59,100418.0,81.8378,82.023,81.8008,82.0137,100418.0
2019-07-29 11:40:00,88.6,88.61,88.45,88.52,30525.0,82.023,82.0322,81.8841,81.9489,30525.0
2019-07-29 11:50:00,88.53,88.57,88.38,88.4,141747.0,81.9582,81.9952,81.8193,81.8378,141747.0
2019-07-29 12:00:00,88.4,88.56,88.4,88.54,21768.0,81.8378,81.9859,81.8378,81.9674,21768.0
2019-07-29 12:10:00,88.54,88.54,88.42,88.42,22024.0,81.9674,81.9674,81.8563,81.8563,22024.0
2019-07-29 12:20:00,88.45,88.46,88.39,88.43,10102.0,81.8841,81.8934,81.8285,81.8656,10102.0
2019-07-29 12:30:00,88.43,88.46,88.33,88.33,18137.0,81.8656,81.8934,81.773,81.773,18137.0
2019-07-29 12:40:00,88.34,88.37,88.23,88.32,18047.0,81.7823,81.81,81.6804,81.7637,18047.0
2019-07-29 12:50:00,88.33,88.41,88.32,88.41,13819.0,81.773,81.8471,81.7637,81.8471,13819.0
2019-07-29 13:00:00,88.42,88.56,88.4,88.55,22112.0,81.8563,81.9859,81.8378,81.9767,22112.0
2019-07-29 13:10:00,88.54,88.63,88.54,88.58,21161.0,81.9674,82.0507,81.9674,82.0044,21161.0
2019-07-29 13:20:00,88.58,88.62,88.49,88.5,20309.0,82.0044,82.0415,81.9211,81.9304,20309.0
2019-07-29 13:30:00,88.5,88.56,88.49,88.53,17426.0,81.9304,81.9859,81.9211,81.9582,17426.0
2019-07-29 13:40:00,88.52,88.71,88.52,88.69,20637.0,81.9489,82.1248,81.9489,82.1063,20637.0
2019-07-29 13:50:00,88.7,88.7,88.45,88.52,40766.0,82.1155,82.1155,81.8841,81.9489,40766.0
2019-07-29 14:00:00,88.5,88.52,88.38,88.39,22801.0,81.9304,81.9489,81.8193,81.8285,22801.0
2019-07-29 14:10:00,88.43,88.53,88.43,88.44,21339.0,81.8656,81.9582,81.8656,81.8748,21339.0
2019-07-29 14:20:00,88.44,88.44,88.35,88.39,13703.0,81.8748,81.8748,81.7915,81.8285,13703.0
2019-07-29 14:30:00,88.39,88.42,88.33,88.4,12888.0,81.8285,81.8563,81.773,81.8378,12888.0
2019-07-29 14:40:00,88.39,88.44,88.32,88.42,17118.0,81.8285,81.8748,81.7637,81.8563,17118.0
2019-07-29 14:50:00,88.42,88.53,88.4,88.51,15696.0,81.8563,81.9582,81.8378,81.9396,15696.0
2019-07-29 15:00:00,88.51,88.55,88.46,88.53,19772.0,81.9396,81.9767,81.8934,81.9582,19772.0
2019-07-29 15:10:00,88.53,88.55,88.49,88.53,28806.0,81.9582,81.9767,81.9211,81.9582,28806.0
2019-07-29 15:20:00,88.54,88.55,88.49,88.54,23009.0,81.9674,81.9767,81.9211,81.9674,23009.0
2019-07-29 15:30:00,88.54,88.57,88.48,88.5,33830.0,81.9674,81.9952,81.9119,81.9304,33830.0
2019-07-29 15:40:00,88.5,88.51,88.44,88.45,49722.0,81.9304,81.9396,81.8748,81.8841,49722.0
2019-07-29 15:50:00,88.45,88.48,88.11,88.18,178032.0,81.8841,81.9119,81.5693,81.6341,178032.0
2019-07-30 09:30:00,88.07,88.72,87.86,88.7,59139.0,81.5323,82.1341,81.3379,82.1155,59139.0
2019-07-30 09:40:00,88.73,88.76,88.35,88.54,16433.0,82.1433,82.1711,81.7915,81.9674,16433.0
2019-07-30 09:50:00,88.52,88.8,88.51,88.63,16991.0,81.9489,82.2081,81.9396,82.0507,16991.0
2019-07-30 10:00:00,88.62,88.73,88.26,88.29,24858.0,82.0415,82.1433,81.7082,81.736,24858.0
2019-07-30 10:10:00,88.3,88.6,88.27,88.54,29247.0,81.7452,82.023,81.7175,81.9674,29247.0
2019-07-30 10:20:00,88.53,88.6,88.44,88.59,18360.0,81.9582,82.023,81.8748,82.0137,18360.0
2019-07-30 10:30:00,88.6,88.67,88.55,88.57,20203.0,82.023,82.0878,81.9767,81.9952,20203.0
2019-07-30 10:40:00,88.57,88.67,88.47,88.54,22808.0,81.9952,82.0878,81.9026,81.9674,22808.0
2019-07-30 10:50:00,88.53,88.74,88.51,88.72,19118.0,81.9582,82.1526,81.9396,82.1341,19118.0
2019-07-30 11:00:00,88.7,88.74,88.62,88.72,27656.0,82.1155,82.1526,82.0415,82.1341,27656.0
2019-07-30 11:10:00,88.71,88.73,88.35,88.38,25088.0,82.1248,82.1433,81.7915,81.8193,25088.0
2019-07-30 11:20:00,88.37,88.53,88.35,88.49,21116.0,81.81,81.9582,81.7915,81.9211,21116.0
2019-07-30 11:30:00,88.5,88.56,88.43,88.49,11157.0,81.9304,81.9859,81.8656,81.9211,11157.0
2019-07-30 11:40:00,88.5,88.5,88.38,88.39,50590.0,81.9304,81.9304,81.8193,81.8285,50590.0
2019-07-30 11:50:00,88.39,88.44,88.27,88.3,21296.0,81.8285,81.8748,81.7175,81.7452,21296.0
2019-07-30 12:00:00,88.29,88.48,88.29,88.46,12453.0,81.736,81.9119,81.736,81.8934,12453.0
2019-07-30 12:10:00,88.47,88.48,88.35,88.35,15121.0,81.9026,81.9119,81.7915,81.7915,15121.0
2019-07-30 12:20:00,88.33,88.33,88.25,88.28,11104.0,81.773,81.773,81.6989,81.7267,11104.0
2019-07-30 12:30:00,88.29,88.34,88.25,88.27,14997.0,81.736,81.7823,81.6989,81.7175,14997.0
2019-07-30 12:40:00,88.28,88.29,88.22,88.24,15161.0,81.7267,81.736,81.6712,81.6897,15161.0
2019-07-30 12:50:00,88.25,88.25,88.01,88.04,17480.0,81.6989,81.6989,81.4768,81.5045,17480.0
2019-07-30 13:00:00,88.04,88.1,88.03,88.04,11584.0,81.5045,81.5601,81.4953,81.5045,11584.0
2019-07-30 13:10:00,88.08,88.12,88.06,88.09,23602.0,81.5416,81.5786,81.523,81.5508,23602.0
2019-07-30 13:20:00,88.09,88.13,88.08,88.09,10654.0,81.5508,81.5878,81.5416,81.5508,10654.0
2019-07-30 13:30:00,88.09,88.1,87.98,88.01,14113.0,81.5508,81.5601,81.449,81.4768,14113.0
2019-07-30 13:40:00,88.03,88.1,88.02,88.1,12855.0,81.4953,81.5601,81.486,81.5601,12855.0
2019-07-30 13:50:00,88.11,88.14,88.02,88.02,10323.0,81.5693,81.5971,81.486,81.486,10323.0
2019-07-30 14:00:00,88.01,88.07,87.99,88.0,14757.0,81.4768,81.5323,81.4582,81.4675,14757.0
2019-07-30 14:10:00,88.0,88.02,87.96,88.01,15807.0,81.4675,81.486,81.4305,81.4768,15807.0
2019-07-30 14:20:00,88.0,88.05,87.97,88.0,13532.0,81.4675,81.5138,81.4397,81.4675,13532.0
2019-07-30 14:30:00,88.01,88.05,88.0,88.02,10722.0,81.4768,81.5138,81.4675,81.486,10722.0
2019-07-30 14:40:00,88.01,88.02,87.91,87.92,12654.0,81.4768,81.486,81.3842,81.3934,12654.0
2019-07-30 14:50:00,87.91,87.99,87.9,87.92,19309.0,81.3842,81.4582,81.3749,81.3934,19309.0
2019-07-30 15:00:00,87.92,87.96,87.79,87.83,20768.0,81.3934,81.4305,81.2731,81.3101,20768.0
2019-07-30 15:10:00,87.84,87.94,87.83,87.89,22735.0,81.3194,81.412,81.3101,81.3657,22735.0
2019-07-30 15:20:00,87.9,87.91,87.82,87.83,22478.0,81.3749,81.3842,81.3009,81.3101,22478.0
2019-07-30 15:30:00,87.84,88.0,87.8,87.94,26494.0,81.3194,81.4675,81.2823,81.412,26494.0
2019-07-30 15:40:00,87.94,87.95,87.82,87.91,53794.0,81.412,81.4212,81.3009,81.3842,53794.0
2019-07-30 15:50:00,87.92,87.95,87.79,87.87,110010.0,81.3934,81.4212,81.2731,81.3471,110010.0
2019-07-31 09:30:00,87.96,88.02,87.75,87.81,37376.0,81.4305,81.486,81.2361,81.2916,37376.0
2019-07-31 09:40:00,87.81,87.85,87.58,87.75,39953.0,81.2916,81.3286,81.0787,81.2361,39953.0
2019-07-31 09:50:00,87.73,87.75,87.46,87.6,45152.0,81.2175,81.2361,80.9676,81.0972,45152.0
2019-07-31 10:00:00,87.6,87.69,87.42,87.53,42243.0,81.0972,81.1805,80.9306,81.0324,42243.0
2019-07-31 10:10:00,87.55,87.58,87.37,87.52,46011.0,81.0509,81.0787,80.8843,81.0231,46011.0
2019-07-31 10:20:00,87.51,87.61,87.45,87.52,44263.0,81.0139,81.1065,80.9583,81.0231,44263.0
2019-07-31 10:30:00,87.51,87.85,87.37,87.79,57929.0,81.0139,81.3286,80.8843,81.2731,57929.0
2019-07-31 10:40:00,87.8,87.88,87.69,87.87,34516.0,81.2823,81.3564,81.1805,81.3471,34516.0
2019-07-31 10:50:00,87.86,88.04,87.85,88.03,58731.0,81.3379,81.5045,81.3286,81.4953,58731.0
2019-07-31 11:00:00,88.03,88.11,87.97,87.98,33722.0,81.4953,81.5693,81.4397,81.449,33722.0
2019-07-31 11:10:00,87.98,88.1,87.89,87.91,49673.0,81.449,81.5601,81.3657,81.3842,49673.0
2019-07-31 11:20:00,87.91,87.91,87.78,87.86,19222.0,81.3842,81.3842,81.2638,81.3379,19222.0
2019-07-31 11:30:00,87.87,88.07,87.87,88.07,14422.0,81.3471,81.5323,81.3471,81.5323,14422.0
2019-07-31 11:40:00,88.06,88.17,88.06,88.14,19150.0,81.523,81.6249,81.523,81.5971,19150.0
2019-07-31 11:50:00,88.14,88.3,88.13,88.27,28841.0,81.5971,81.7452,81.5878,81.7175,28841.0
2019-07-31 12:00:00,88.26,88.31,88.23,88.28,13189.0,81.7082,81.7545,81.6804,81.7267,13189.0
2019-07-31 12:10:00,88.29,88.36,88.14,88.24,39793.0,81.736,81.8008,81.5971,81.6897,39793.0
2019-07-31 12:20:00,88.24,88.32,88.23,88.31,11155.0,81.6897,81.7637,81.6804,81.7545,11155.0
2019-07-31 12:30:00,88.31,88.36,88.2,88.2,15409.0,81.7545,81.8008,81.6527,81.6527,15409.0
2019-07-31 12:40:00,88.22,88.4,88.2,88.4,16602.0,81.6712,81.8378,81.6527,81.8378,16602.0
2019-07-31 12:50:00,88.4,88.41,88.3,88.32,16482.0,81.8378,81.8471,81.7452,81.7637,16482.0
2019-07-31 13:00:00,88.33,88.36,88.3,88.34,20153.0,81.773,81.8008,81.7452,81.7823,20153.0
2019-07-31 13:10:00,88.36,88.37,88.24,88.25,24726.0,81.8008,81.81,81.6897,81.6989,24726.0
2019-07-31 13:20:00,88.26,88.36,88.25,88.28,33268.0,81.7082,81.8008,81.6989,81.7267,33268.0
2019-07-31 13:30:00,88.28,88.39,88.25,88.32,38055.0,81.7267,81.8285,81.6989,81.7637,38055.0
2019-07-31 13:40:00,88.31,88.48,88.31,88.47,44146.0,81.7545,81.9119,81.7545,81.9026,44146.0
2019-07-31 13:50:00,88.47,88.47,88.33,88.41,37984.0,81.9026,81.9026,81.773,81.8471,37984.0
2019-07-31 14:00:00,88.38,88.41,88.18,88.28,35380.0,81.8193,81.8471,81.6341,81.7267,35380.0
2019-07-31 14:10:00,88.31,88.37,88.22,88.25,33158.0,81.7545,81.81,81.6712,81.6989,33158.0
2019-07-31 14:20:00,88.25,88.28,88.15,88.23,28533.0,81.6989,81.7267,81.6064,81.6804,28533.0
2019-07-31 14:30:00,88.24,88.29,88.06,88.08,33454.0,81.6897,81.736,81.523,81.5416,33454.0
2019-07-31 14:40:00,88.09,88.22,87.78,87.79,29995.0,81.5508,81.6712,81.2638,81.2731,29995.0
2019-07-31 14:50:00,87.8,88.09,87.48,87.98,48987.0,81.2823,81.5508,80.9861,81.449,48987.0
2019-07-31 15:00:00,87.93,88.25,87.88,88.15,50517.0,81.4027,81.6989,81.3564,81.6064,50517.0
2019-07-31 15:10:00,88.15,88.19,88.0,88.11,40472.0,81.6064,81.6434,81.4675,81.5693,40472.0
2019-07-31 15:20:00,88.1,88.22,88.04,88.14,39888.0,81.5601,81.6712,81.5045,81.5971,39888.0
2019-07-31 15:30:00,88.12,88.24,88.06,88.21,60227.0,81.5786,81.6897,81.523,81.6619,60227.0
2019-07-31 15:40:00,88.22,88.43,88.18,88.29,132283.0,81.6712,81.8656,81.6341,81.736,132283.0
2019-07-31 15:50:00,88.28,88.34,87.77,87.88,224613.0,81.7267,81.7823,81.2546,81.3564,224613.0
2019-08-01 09:30:00,87.88,87.88,86.05,86.11,105582.0,81.3564,81.3564,79.6623,79.7178,105582.0
2019-08-01 09:40:00,86.1,86.9,86.07,86.55,89507.0,79.7085,80.4492,79.6808,80.1251,89507.0
2019-08-01 09:50:00,86.56,86.63,85.79,86.26,115946.0,80.1344,80.1992,79.4216,79.8567,115946.0
2019-08-01 10:00:00,86.32,86.85,85.86,86.84,81152.0,79.9122,80.4029,79.4864,80.3936,81152.0
2019-08-01 10:10:00,86.81,86.88,86.56,86.83,59743.0,80.3658,80.4306,80.1344,80.3844,59743.0
2019-08-01 10:20:00,86.83,86.83,86.42,86.55,47273.0,80.3844,80.3844,80.0048,80.1251,47273.0
2019-08-01 10:30:00,86.53,87.22,86.47,87.21,37334.0,80.1066,80.7454,80.0511,80.7361,37334.0
2019-08-01 10:40:00,87.23,87.3,87.1,87.19,44401.0,80.7547,80.8195,80.6343,80.7176,44401.0
2019-08-01 10:50:00,87.17,87.73,87.14,87.71,46807.0,80.6991,81.2175,80.6713,81.199,46807.0
2019-08-01 11:00:00,87.75,88.38,87.74,88.23,64233.0,81.2361,81.8193,81.2268,81.6804,64233.0
2019-08-01 11:10:00,88.23,88.62,88.22,88.61,45577.0,81.6804,82.0415,81.6712,82.0322,45577.0
2019-08-01 11:20:00,88.62,88.85,88.51,88.82,44019.0,82.0415,82.2544,81.9396,82.2266,44019.0
2019-08-01 11:30:00,88.82,88.86,88.52,88.59,43665.0,82.2266,82.2637,81.9489,82.0137,43665.0
2019-08-01 11:40:00,88.61,88.72,88.37,88.64,32183.0,82.0322,82.1341,81.81,82.06,32183.0
2019-08-01 11:50:00,88.64,88.67,88.51,88.53,20616.0,82.06,82.0878,81.9396,81.9582,20616.0
2019-08-01 12:00:00,88.53,88.64,88.52,88.63,30384.0,81.9582,82.06,81.9489,82.0507,30384.0
2019-08-01 12:10:00,88.63,88.66,88.54,88.57,18656.0,82.0507,82.0785,81.9674,81.9952,18656.0
2019-08-01 12:20:00,88.57,88.61,88.46,88.46,35142.0,81.9952,82.0322,81.8934,81.8934,35142.0
2019-08-01 12:30:00,88.44,88.51,88.29,88.3,36575.0,81.8748,81.9396,81.736,81.7452,36575.0
2019-08-01 12:40:00,88.3,88.59,88.08,88.59,61501.0,81.7452,82.0137,81.5416,82.0137,61501.0
2019-08-01 12:50:00,88.6,88.6,88.12,88.14,34377.0,82.023,82.023,81.5786,81.5971,34377.0
2019-08-01 13:00:00,88.12,88.55,88.08,88.52,26298.0,81.5786,81.9767,81.5416,81.9489,26298.0
2019-08-01 13:10:00,88.53,88.57,88.4,88.45,21431.0,81.9582,81.9952,81.8378,81.8841,21431.0
2019-08-01 13:20:00,88.45,88.53,87.79,87.8,24859.0,81.8841,81.9582,81.2731,81.2823,24859.0
2019-08-01 13:30:00,87.8,88.11,87.68,87.72,35107.0,81.2823,81.5693,81.1713,81.2083,35107.0
2019-08-01 13:40:00,87.7,88.09,87.67,87.84,49076.0,81.1898,81.5508,81.162,81.3194,49076.0
2019-08-01 13:50:00,87.88,88.06,87.6,87.98,38030.0,81.3564,81.523,81.0972,81.449,38030.0
2019-08-01 14:00:00,87.98,88.13,87.88,88.12,46091.0,81.449,81.5878,81.3564,81.5786,46091.0
2019-08-01 14:10:00,88.14,88.54,87.93,88.49,63360.0,81.5971,81.9674,81.4027,81.9211,63360.0
2019-08-01 14:20:00,88.51,88.58,88.36,88.48,38498.0,81.9396,82.0044,81.8008,81.9119,38498.0
2019-08-01 14:30:00,88.5,88.55,88.34,88.37,39815.0,81.9304,81.9767,81.7823,81.81,39815.0
2019-08-01 14:40:00,88.37,88.51,88.26,88.51,37294.0,81.81,81.9396,81.7082,81.9396,37294.0
2019-08-01 14:50:00,88.51,88.88,88.51,88.84,57050.0,81.9396,82.2822,81.9396,82.2451,57050.0
2019-08-01 15:00:00,88.84,88.89,88.47,88.64,55302.0,82.2451,82.2914,81.9026,82.06,55302.0
2019-08-01 15:10:00,88.65,88.88,88.58,88.86,48556.0,82.0692,82.2822,82.0044,82.2637,48556.0
2019-08-01 15:20:00,88.86,89.13,88.84,89.01,66263.0,82.2637,82.5136,82.2451,82.4025,66263.0
2019-08-01 15:30:00,89.01,89.26,88.83,89.25,96130.0,82.4025,82.634,82.2359,82.6247,96130.0
2019-08-01 15:40:00,89.25,89.37,89.03,89.3,174542.0,82.6247,82.7358,82.421,82.671,174542.0
2019-08-01 15:50:00,89.3,89.39,89.07,89.16,322264.0,82.671,82.7543,82.4581,82.5414,322264.0
2019-08-02 09:30:00,89.15,89.46,88.82,88.84,97214.0,82.5321,82.8191,82.2266,82.2451,97214.0
2019-08-02 09:40:00,88.84,88.85,88.5,88.64,33234.0,82.2451,82.2544,81.9304,82.06,33234.0
2019-08-02 09:50:00,88.64,89.54,88.64,89.41,43018.0,82.06,82.8932,82.06,82.7728,43018.0
2019-08-02 10:00:00,89.44,89.72,89.02,89.05,49835.0,82.8006,83.0598,82.4118,82.4396,49835.0
2019-08-02 10:10:00,89.02,89.21,88.94,89.01,52508.0,82.4118,82.5877,82.3377,82.4025,52508.0
2019-08-02 10:20:00,89.06,89.13,88.95,89.03,26394.0,82.4488,82.5136,82.347,82.421,26394.0
2019-08-02 10:30:00,89.04,89.05,88.79,88.93,42595.0,82.4303,82.4396,82.1989,82.3285,42595.0
2019-08-02 10:40:00,88.93,89.17,88.89,89.17,37004.0,82.3285,82.5506,82.2914,82.5506,37004.0
2019-08-02 10:50:00,89.17,89.25,89.11,89.11,48206.0,82.5506,82.6247,82.4951,82.4951,48206.0
2019-08-02 11:00:00,89.1,89.31,89.02,89.28,28738.0,82.4858,82.6803,82.4118,82.6525,28738.0
2019-08-02 11:10:00,89.28,89.37,89.19,89.31,27571.0,82.6525,82.7358,82.5692,82.6803,27571.0
2019-08-02 11:20:00,89.28,89.5,89.22,89.43,31544.0,82.6525,82.8561,82.5969,82.7913,31544.0
2019-08-02 11:30:00,89.4,89.47,89.3,89.3,41248.0,82.7636,82.8284,82.671,82.671,41248.0
2019-08-02 11:40:00,89.33,89.38,89.17,89.36,49465.0,82.6988,82.7451,82.5506,82.7265,49465.0
2019-08-02 11:50:00,89.38,89.67,89.31,89.65,28814.0,82.7451,83.0135,82.6803,82.995,28814.0
2019-08-02 12:00:00,89.67,89.98,89.62,89.95,45771.0,83.0135,83.3005,82.9672,83.2727,45771.0
2019-08-02 12:10:00,89.97,90.35,89.94,90.33,76141.0,83.2913,83.6431,83.2635,83.6245,76141.0
2019-08-02 12:20:00,90.32,90.65,90.31,90.64,57504.0,83.6153,83.9208,83.606,83.9115,57504.0
2019-08-02 12:30:00,90.64,90.65,90.25,90.31,44988.0,83.9115,83.9208,83.5505,83.606,44988.0
2019-08-02 12:40:00,90.32,90.33,90.08,90.15,36848.0,83.6153,83.6245,83.3931,83.4579,36848.0
2019-08-02 12:50:00,90.17,90.27,90.1,90.22,53613.0,83.4764,83.569,83.4116,83.5227,53613.0
2019-08-02 13:00:00,90.22,90.25,89.92,89.98,43750.0,83.5227,83.5505,83.245,83.3005,43750.0
2019-08-02 13:10:00,89.94,89.94,89.74,89.86,21404.0,83.2635,83.2635,83.0783,83.1894,21404.0
2019-08-02 13:20:00,89.82,89.88,89.78,89.83,19355.0,83.1524,83.2079,83.1154,83.1617,19355.0
2019-08-02 13:30:00,89.85,89.86,89.71,89.78,21389.0,83.1802,83.1894,83.0506,83.1154,21389.0
2019-08-02 13:40:00,89.79,89.97,89.78,89.91,27441.0,83.1246,83.2913,83.1154,83.2357,27441.0
2019-08-02 13:50:00,89.89,89.93,89.8,89.93,24862.0,83.2172,83.2542,83.1339,83.2542,24862.0
2019-08-02 14:00:00,89.93,90.07,89.87,90.02,32170.0,83.2542,83.3838,83.1987,83.3375,32170.0
2019-08-02 14:10:00,90.03,90.21,90.0,90.15,24160.0,83.3468,83.5134,83.319,83.4579,24160.0
2019-08-02 14:20:00,90.16,90.33,90.13,90.17,31521.0,83.4672,83.6245,83.4394,83.4764,31521.0
2019-08-02 14:30:00,90.16,90.19,89.93,90.19,37472.0,83.4672,83.4949,83.2542,83.4949,37472.0
2019-08-02 14:40:00,90.21,90.21,90.1,90.15,36328.0,83.5134,83.5134,83.4116,83.4579,36328.0
2019-08-02 14:50:00,90.18,90.25,90.05,90.25,22437.0,83.4857,83.5505,83.3653,83.5505,22437.0
2019-08-02 15:00:00,90.25,90.33,90.22,90.3,35834.0,83.5505,83.6245,83.5227,83.5968,35834.0
2019-08-02 15:10:00,90.29,90.29,90.02,90.09,53250.0,83.5875,83.5875,83.3375,83.4024,53250.0
2019-08-02 15:20:00,90.08,90.38,90.08,90.38,42756.0,83.3931,83.6708,83.3931,83.6708,42756.0
2019-08-02 15:30:00,90.38,90.68,90.31,90.46,85863.0,83.6708,83.9486,83.606,83.7449,85863.0
2019-08-02 15:40:00,90.47,90.58,90.31,90.35,105409.0,83.7541,83.856,83.606,83.6431,105409.0
2019-08-02 15:50:00,90.34,90.5,90.23,90.4,254082.0,83.6338,83.7819,83.532,83.6893,254082.0
2019-08-05 09:30:00,89.51,89.9,88.81,89.03,94654.0,82.8654,83.2265,82.2174,82.421,94654.0
2019-08-05 09:40:00,89.02,89.18,88.88,89.11,62196.0,82.4118,82.5599,82.2822,82.4951,62196.0
2019-08-05 09:50:00,89.08,89.29,88.99,89.29,35834.0,82.4673,82.6617,82.384,82.6617,35834.0
2019-08-05 10:00:00,89.23,89.54,89.18,89.4,27298.0,82.6062,82.8932,82.5599,82.7636,27298.0
2019-08-05 10:10:00,89.39,89.55,89.31,89.39,24287.0,82.7543,82.9024,82.6803,82.7543,24287.0
2019-08-05 10:20:00,89.41,89.78,89.37,89.77,35384.0,82.7728,83.1154,82.7358,83.1061,35384.0
2019-08-05 10:30:00,89.77,89.82,89.53,89.72,22740.0,83.1061,83.1524,82.8839,83.0598,22740.0
2019-08-05 10:40:00,89.71,89.8,89.61,89.61,34344.0,83.0506,83.1339,82.958,82.958,34344.0
2019-08-05 10:50:00,89.6,89.91,89.57,89.78,38992.0,82.9487,83.2357,82.921,83.1154,38992.0
2019-08-05 11:00:00,89.76,89.96,89.74,89.94,23678.0,83.0968,83.282,83.0783,83.2635,23678.0
2019-08-05 11:10:00,89.93,90.19,89.9,90.16,34113.0,83.2542,83.4949,83.2265,83.4672,34113.0
2019-08-05 11:20:00,90.18,90.24,89.93,89.96,34526.0,83.4857,83.5412,83.2542,83.282,34526.0
2019-08-05 11:30:00,89.93,89.93,89.66,89.73,33875.0,83.2542,83.2542,83.0043,83.0691,33875.0
2019-08-05 11:40:00,89.74,89.91,89.7,89.87,24233.0,83.0783,83.2357,83.0413,83.1987,24233.0
2019-08-05 11:50:00,89.88,89.89,89.73,89.75,26575.0,83.2079,83.2172,83.0691,83.0876,26575.0
2019-08-05 12:00:00,89.73,89.77,89.55,89.55,26358.0,83.0691,83.1061,82.9024,82.9024,26358.0
2019-08-05 12:10:00,89.54,89.55,89.37,89.46,63321.0,82.8932,82.9024,82.7358,82.8191,63321.0
2019-08-05 12:20:00,89.46,89.46,89.21,89.28,31079.0,82.8191,82.8191,82.5877,82.6525,31079.0
2019-08-05 12:30:00,89.27,89.37,89.23,89.32,19959.0,82.6432,82.7358,82.6062,82.6895,19959.0
2019-08-05 12:40:00,89.3,89.3,89.07,89.11,28573.0,82.671,82.671,82.4581,82.4951,28573.0
2019-08-05 12:50:00,89.1,89.24,89.05,89.23,32818.0,82.4858,82.6155,82.4396,82.6062,32818.0
2019-08-05 13:00:00,89.22,89.43,89.21,89.42,25306.0,82.5969,82.7913,82.5877,82.7821,25306.0
2019-08-05 13:10:00,89.44,89.56,89.4,89.54,30233.0,82.8006,82.9117,82.7636,82.8932,30233.0
2019-08-05 13:20:00,89.61,89.69,89.5,89.6,27924.0,82.958,83.032,82.8561,82.9487,27924.0
2019-08-05 13:30:00,89.55,89.72,89.46,89.71,33418.0,82.9024,83.0598,82.8191,83.0506,33418.0
2019-08-05 13:40:00,89.72,89.72,89.43,89.58,36485.0,83.0598,83.0598,82.7913,82.9302,36485.0
2019-08-05 13:50:00,89.59,89.59,89.46,89.5,44796.0,82.9395,82.9395,82.8191,82.8561,44796.0
2019-08-05 14:00:00,89.49,89.6,89.45,89.56,35210.0,82.8469,82.9487,82.8099,82.9117,35210.0
2019-08-05 14:10:00,89.55,89.75,89.49,89.69,70000.0,82.9024,83.0876,82.8469,83.032,70000.0
2019-08-05 14:20:00,89.68,89.73,89.34,89.34,45589.0,83.0228,83.0691,82.708,82.708,45589.0
2019-08-05 14:30:00,89.33,89.4,89.18,89.23,41063.0,82.6988,82.7636,82.5599,82.6062,41063.0
2019-08-05 14:40:00,89.24,89.31,89.09,89.18,71671.0,82.6155,82.6803,82.4766,82.5599,71671.0
2019-08-05 14:50:00,89.16,89.26,89.03,89.1,51451.0,82.5414,82.634,82.421,82.4858,51451.0
2019-08-05 15:00:00,89.1,89.19,88.63,88.8,176740.0,82.4858,82.5692,82.0507,82.2081,176740.0
2019-08-05 15:10:00,88.8,89.12,88.68,88.86,103833.0,82.2081,82.5044,82.097,82.2637,103833.0
2019-08-05 15:20:00,88.86,88.94,88.5,88.5,80199.0,82.2637,82.3377,81.9304,81.9304,80199.0
2019-08-05 15:30:00,88.48,88.67,88.28,88.61,95775.0,81.9119,82.0878,81.7267,82.0322,95775.0
2019-08-05 15:40:00,88.62,88.82,88.52,88.59,112937.0,82.0415,82.2266,81.9489,82.0137,112937.0
2019-08-05 15:50:00,88.57,88.75,88.41,88.42,254169.0,81.9952,82.1618,81.8471,81.8563,254169.0
2019-08-06 09:30:00,88.77,88.79,88.25,88.77,63373.0,82.1803,82.1989,81.6989,82.1803,63373.0
2019-08-06 09:40:00,88.76,89.01,88.71,88.89,42458.0,82.1711,82.4025,82.1248,82.2914,42458.0
2019-08-06 09:50:00,88.93,89.11,88.83,89.02,47814.0,82.3285,82.4951,82.2359,82.4118,47814.0
2019-08-06 10:00:00,88.99,89.48,88.95,89.37,37018.0,82.384,82.8376,82.347,82.7358,37018.0
2019-08-06 10:10:00,89.38,89.38,88.87,88.99,32048.0,82.7451,82.7451,82.2729,82.384,32048.0
2019-08-06 10:20:00,88.99,89.28,88.95,89.2,22290.0,82.384,82.6525,82.347,82.5784,22290.0
2019-08-06 10:30:00,89.21,89.68,89.21,89.66,31940.0,82.5877,83.0228,82.5877,83.0043,31940.0
2019-08-06 10:40:00,89.68,89.78,89.43,89.43,31610.0,83.0228,83.1154,82.7913,82.7913,31610.0
2019-08-06 10:50:00,89.42,89.47,89.26,89.28,21130.0,82.7821,82.8284,82.634,82.6525,21130.0
2019-08-06 11:00:00,89.31,89.35,89.18,89.28,21223.0,82.6803,82.7173,82.5599,82.6525,21223.0
2019-08-06 11:10:00,89.28,89.28,89.0,89.07,24148.0,82.6525,82.6525,82.3933,82.4581,24148.0
2019-08-06 11:20:00,89.06,89.47,89.05,89.47,23834.0,82.4488,82.8284,82.4396,82.8284,23834.0
2019-08-06 11:30:00,89.46,89.52,89.16,89.33,32247.0,82.8191,82.8747,82.5414,82.6988,32247.0
2019-08-06 11:40:00,89.36,89.59,89.3,89.52,15255.0,82.7265,82.9395,82.671,82.8747,15255.0
2019-08-06 11:50:00,89.54,89.63,89.41,89.62,23484.0,82.8932,82.9765,82.7728,82.9672,23484.0
2019-08-06 12:00:00,89.63,89.76,89.61,89.72,36116.0,82.9765,83.0968,82.958,83.0598,36116.0
2019-08-06 12:10:00,89.73,89.85,89.69,89.69,42010.0,83.0691,83.1802,83.032,83.032,42010.0
2019-08-06 12:20:00,89.7,89.79,89.62,89.71,35713.0,83.0413,83.1246,82.9672,83.0506,35713.0
2019-08-06 12:30:00,89.72,89.79,89.66,89.73,67109.0,83.0598,83.1246,83.0043,83.0691,67109.0
2019-08-06 12:40:00,89.72,89.81,89.64,89.64,33991.0,83.0598,83.1431,82.9858,82.9858,33991.0
2019-08-06 12:50:00,89.64,89.76,89.59,89.73,22146.0,82.9858,83.0968,82.9395,83.0691,22146.0
2019-08-06 13:00:00,89.73,89.99,89.73,89.9,27075.0,83.0691,83.3098,83.0691,83.2265,27075.0
2019-08-06 13:10:00,89.88,89.98,89.8,89.96,20070.0,83.2079,83.3005,83.1339,83.282,20070.0
2019-08-06 13:20:00,89.96,90.04,89.92,89.93,28122.0,83.282,83.3561,83.245,83.2542,28122.0
2019-08-06 13:30:00,89.93,90.02,89.88,90.01,36544.0,83.2542,83.3375,83.2079,83.3283,36544.0
2019-08-06 13:40:00,90.03,90.07,89.95,90.04,21886.0,83.3468,83.3838,83.2727,83.3561,21886.0
2019-08-06 13:50:00,90.04,90.06,89.91,89.99,26136.0,83.3561,83.3746,83.2357,83.3098,26136.0
2019-08-06 14:00:00,89.99,90.0,89.82,89.96,38385.0,83.3098,83.319,83.1524,83.282,38385.0
2019-08-06 14:10:00,89.97,90.24,89.97,90.24,25595.0,83.2913,83.5412,83.2913,83.5412,25595.0
2019-08-06 14:20:00,90.25,90.29,90.18,90.24,31739.0,83.5505,83.5875,83.4857,83.5412,31739.0
2019-08-06 14:30:00,90.24,90.42,90.22,90.26,38633.0,83.5412,83.7079,83.5227,83.5597,38633.0
2019-08-06 14:40:00,90.24,90.36,90.1,90.12,26593.0,83.5412,83.6523,83.4116,83.4301,26593.0
2019-08-06 14:50:00,90.11,90.14,89.91,89.98,26130.0,83.4209,83.4486,83.2357,83.3005,26130.0
2019-08-06 15:00:00,89.98,90.03,89.92,89.97,29472.0,83.3005,83.3468,83.245,83.2913,29472.0
2019-08-06 15:10:00,89.96,90.08,89.89,90.07,41815.0,83.282,83.3931,83.2172,83.3838,41815.0
2019-08-06 15:20:00,90.08,90.23,90.08,90.2,35765.0,83.3931,83.532,83.3931,83.5042,35765.0
2019-08-06 15:30:00,90.19,90.29,89.98,90.28,57214.0,83.4949,83.5875,83.3005,83.5782,57214.0
2019-08-06 15:40:00,90.27,90.5,90.27,90.45,56562.0,83.569,83.7819,83.569,83.7356,56562.0
2019-08-06 15:50:00,90.46,90.6,90.35,90.54,178451.0,83.7449,83.8745,83.6431,83.8189,178451.0
2019-08-07 09:30:00,89.7,89.99,89.39,89.91,51742.0,83.0413,83.3098,82.7543,83.2357,51742.0
2019-08-07 09:40:00,89.95,89.95,88.92,89.35,32652.0,83.2727,83.2727,82.3192,82.7173,32652.0
2019-08-07 09:50:00,89.29,89.67,89.23,89.48,19452.0,82.6617,83.0135,82.6062,82.8376,19452.0
2019-08-07 10:00:00,89.47,89.6,89.24,89.57,30970.0,82.8284,82.9487,82.6155,82.921,30970.0
2019-08-07 10:10:00,89.59,89.78,89.51,89.65,16641.0,82.9395,83.1154,82.8654,82.995,16641.0
2019-08-07 10:20:00,89.65,89.72,89.39,89.61,20679.0,82.995,83.0598,82.7543,82.958,20679.0
2019-08-07 10:30:00,89.59,89.96,89.59,89.83,16581.0,82.9395,83.282,82.9395,83.1617,16581.0
2019-08-07 10:40:00,89.92,90.15,89.7,90.09,24784.0,83.245,83.4579,83.0413,83.4024,24784.0
2019-08-07 10:50:00,90.05,90.22,90.0,90.08,25037.0,83.3653,83.5227,83.319,83.3931,25037.0
2019-08-07 11:00:00,90.07,90.2,89.95,90.14,24123.0,83.3838,83.5042,83.2727,83.4486,24123.0
2019-08-07 11:10:00,90.15,90.34,90.02,90.05,24945.0,83.4579,83.6338,83.3375,83.3653,24945.0
2019-08-07 11:20:00,90.03,90.18,89.91,90.01,31113.0,83.3468,83.4857,83.2357,83.3283,31113.0
2019-08-07 11:30:00,90.04,90.11,89.92,90.1,16608.0,83.3561,83.4209,83.245,83.4116,16608.0
2019-08-07 11:40:00,90.1,90.14,89.89,90.01,15313.0,83.4116,83.4486,83.2172,83.3283,15313.0
2019-08-07 11:50:00,90.0,90.08,89.87,89.96,16889.0,83.319,83.3931,83.1987,83.282,16889.0
2019-08-07 12:00:00,89.97,90.0,89.72,89.77,38969.0,83.2913,83.319,83.0598,83.1061,38969.0
2019-08-07 12:10:00,89.77,89.97,89.74,89.93,19637.0,83.1061,83.2913,83.0783,83.2542,19637.0
2019-08-07 12:20:00,89.84,89.92,89.79,89.88,14523.0,83.1709,83.245,83.1246,83.2079,14523.0
2019-08-07 12:30:00,89.85,90.09,89.84,90.02,13442.0,83.1802,83.4024,83.1709,83.3375,13442.0
2019-08-07 12:40:00,90.02,90.2,90.02,90.12,18347.0,83.3375,83.5042,83.3375,83.4301,18347.0
2019-08-07 12:50:00,90.1,90.28,90.07,90.28,16114.0,83.4116,83.5782,83.3838,83.5782,16114.0
2019-08-07 13:00:00,90.3,90.35,90.24,90.31,17457.0,83.5968,83.6431,83.5412,83.606,17457.0
2019-08-07 13:10:00,90.33,90.43,90.23,90.43,24074.0,83.6245,83.7171,83.532,83.7171,24074.0
2019-08-07 13:20:00,90.42,90.48,90.35,90.38,13290.0,83.7079,83.7634,83.6431,83.6708,13290.0
2019-08-07 13:30:00,90.39,90.6,90.38,90.6,12820.0,83.6801,83.8745,83.6708,83.8745,12820.0
2019-08-07 13:40:00,90.61,90.78,90.57,90.77,15678.0,83.8838,84.0411,83.8467,84.0319,15678.0
2019-08-07 13:50:00,90.77,90.82,90.53,90.55,26044.0,84.0319,84.0782,83.8097,83.8282,26044.0
2019-08-07 14:00:00,90.58,90.7,90.53,90.66,13370.0,83.856,83.9671,83.8097,83.93,13370.0
2019-08-07 14:10:00,90.67,90.71,90.32,90.32,22956.0,83.9393,83.9763,83.6153,83.6153,22956.0
2019-08-07 14:20:00,90.34,90.46,90.26,90.46,27066.0,83.6338,83.7449,83.5597,83.7449,27066.0
2019-08-07 14:30:00,90.45,90.48,90.38,90.41,21116.0,83.7356,83.7634,83.6708,83.6986,21116.0
2019-08-07 14:40:00,90.41,90.68,90.41,90.5,16912.0,83.6986,83.9486,83.6986,83.7819,16912.0
2019-08-07 14:50:00,90.51,90.73,90.51,90.73,15517.0,83.7912,83.9948,83.7912,83.9948,15517.0
2019-08-07 15:00:00,90.75,90.77,90.54,90.6,27429.0,84.0134,84.0319,83.8189,83.8745,27429.0
2019-08-07 15:10:00,90.61,90.77,90.6,90.77,14245.0,83.8838,84.0319,83.8745,84.0319,14245.0
2019-08-07 15:20:00,90.84,90.87,90.69,90.84,18927.0,84.0967,84.1245,83.9578,84.0967,18927.0
2019-08-07 15:30:00,90.85,90.97,90.84,90.87,32944.0,84.1059,84.217,84.0967,84.1245,32944.0
2019-08-07 15:40:00,90.88,90.88,90.67,90.72,87291.0,84.1337,84.1337,83.9393,83.9856,87291.0
2019-08-07 15:50:00,90.71,91.17,90.68,90.86,237118.0,83.9763,84.4022,83.9486,84.1152,237118.0
2019-08-08 09:30:00,91.16,91.19,90.74,90.95,56091.0,84.3929,84.4207,84.0041,84.1985,56091.0
2019-08-08 09:40:00,90.98,90.98,90.71,90.71,25205.0,84.2263,84.2263,83.9763,83.9763,25205.0
2019-08-08 09:50:00,90.68,90.79,90.5,90.75,21701.0,83.9486,84.0504,83.7819,84.0134,21701.0
2019-08-08 10:00:00,90.76,90.95,90.55,90.94,41324.0,84.0226,84.1985,83.8282,84.1893,41324.0
2019-08-08 10:10:00,90.98,91.05,90.75,90.83,43330.0,84.2263,84.2911,84.0134,84.0874,43330.0
2019-08-08 10:20:00,90.86,91.09,90.84,91.03,17225.0,84.1152,84.3281,84.0967,84.2726,17225.0
2019-08-08 10:30:00,91.01,91.01,90.71,90.73,11145.0,84.2541,84.2541,83.9763,83.9948,11145.0
2019-08-08 10:40:00,90.68,90.93,90.68,90.89,16532.0,83.9486,84.18,83.9486,84.143,16532.0
2019-08-08 10:50:00,90.88,90.89,90.77,90.77,17117.0,84.1337,84.143,84.0319,84.0319,17117.0
2019-08-08 11:00:00,90.77,90.78,90.57,90.58,18483.0,84.0319,84.0411,83.8467,83.856,18483.0
2019-08-08 11:10:00,90.55,90.75,90.47,90.74,21214.0,83.8282,84.0134,83.7541,84.0041,21214.0
2019-08-08 11:20:00,90.74,90.93,90.71,90.91,22023.0,84.0041,84.18,83.9763,84.1615,22023.0
2019-08-08 11:30:00,90.92,91.12,90.91,91.11,34056.0,84.1707,84.3559,84.1615,84.3466,34056.0
2019-08-08 11:40:00,91.11,91.19,91.09,91.19,14579.0,84.3466,84.4207,84.3281,84.4207,14579.0
2019-08-08 11:50:00,91.17,91.28,91.16,91.22,15345.0,84.4022,84.504,84.3929,84.4485,15345.0
2019-08-08 12:00:00,91.23,91.37,91.2,91.36,16118.0,84.4577,84.5873,84.43,84.5781,16118.0
2019-08-08 12:10:00,91.36,91.5,91.32,91.49,19844.0,84.5781,84.7077,84.541,84.6984,19844.0
2019-08-08 12:20:00,91.48,91.66,91.46,91.57,19469.0,84.6892,84.8558,84.6707,84.7725,19469.0
2019-08-08 12:30:00,91.55,91.77,91.55,91.64,16280.0,84.754,84.9576,84.754,84.8373,16280.0
2019-08-08 12:40:00,91.63,91.81,91.62,91.78,10970.0,84.828,84.9947,84.8188,84.9669,10970.0
2019-08-08 12:50:00,91.79,91.83,91.71,91.73,11607.0,84.9762,85.0132,84.9021,84.9206,11607.0
2019-08-08 13:00:00,91.73,91.81,91.61,91.61,15973.0,84.9206,84.9947,84.8095,84.8095,15973.0
2019-08-08 13:10:00,91.61,91.65,91.5,91.51,23055.0,84.8095,84.8465,84.7077,84.7169,23055.0
2019-08-08 13:20:00,91.5,91.58,91.47,91.54,10291.0,84.7077,84.7817,84.6799,84.7447,10291.0
2019-08-08 13:30:00,91.56,91.67,91.55,91.62,8797.0,84.7632,84.8651,84.754,84.8188,8797.0
2019-08-08 13:40:00,91.63,91.69,91.62,91.63,15122.0,84.828,84.8836,84.8188,84.828,15122.0
2019-08-08 13:50:00,91.63,91.66,91.55,91.58,12260.0,84.828,84.8558,84.754,84.7817,12260.0
2019-08-08 14:00:00,91.58,91.61,91.48,91.56,12741.0,84.7817,84.8095,84.6892,84.7632,12741.0
2019-08-08 14:10:00,91.59,91.62,91.5,91.51,12656.0,84.791,84.8188,84.7077,84.7169,12656.0
2019-08-08 14:20:00,91.53,91.61,91.52,91.54,11212.0,84.7355,84.8095,84.7262,84.7447,11212.0
2019-08-08 14:30:00,91.55,91.67,91.55,91.64,12575.0,84.754,84.8651,84.754,84.8373,12575.0
2019-08-08 14:40:00,91.65,91.69,91.45,91.49,21446.0,84.8465,84.8836,84.6614,84.6984,21446.0
2019-08-08 14:50:00,91.52,91.69,91.52,91.6,14397.0,84.7262,84.8836,84.7262,84.8003,14397.0
2019-08-08 15:00:00,91.61,91.78,91.61,91.73,16372.0,84.8095,84.9669,84.8095,84.9206,16372.0
2019-08-08 15:10:00,91.74,91.74,91.56,91.61,21755.0,84.9299,84.9299,84.7632,84.8095,21755.0
2019-08-08 15:20:00,91.62,91.7,91.58,91.68,22050.0,84.8188,84.8928,84.7817,84.8743,22050.0
2019-08-08 15:30:00,91.66,91.86,91.63,91.86,27903.0,84.8558,85.041,84.828,85.041,27903.0
2019-08-08 15:40:00,91.86,92.14,91.85,91.93,56420.0,85.041,85.3002,85.0317,85.1058,56420.0
2019-08-08 15:50:00,91.93,92.01,91.8,91.93,108381.0,85.1058,85.1798,84.9854,85.1058,108381.0
2019-08-09 09:30:00,92.25,92.81,91.94,92.67,44188.0,85.402,85.9204,85.115,85.7908,44188.0
2019-08-09 09:40:00,92.64,92.76,92.37,92.51,16906.0,85.7631,85.8742,85.5131,85.6427,16906.0
2019-08-09 09:50:00,92.49,92.65,92.36,92.46,28739.0,85.6242,85.7723,85.5038,85.5964,28739.0
2019-08-09 10:00:00,92.54,92.7,92.43,92.5,26878.0,85.6705,85.8186,85.5686,85.6335,26878.0
2019-08-09 10:10:00,92.53,92.86,92.53,92.54,22740.0,85.6612,85.9667,85.6612,85.6705,22740.0
2019-08-09 10:20:00,92.55,92.63,92.48,92.55,14652.0,85.6797,85.7538,85.6149,85.6797,14652.0
2019-08-09 10:30:00,92.55,92.58,92.46,92.48,15064.0,85.6797,85.7075,85.5964,85.6149,15064.0
2019-08-09 10:40:00,92.49,92.49,92.23,92.46,21155.0,85.6242,85.6242,85.3835,85.5964,21155.0
2019-08-09 10:50:00,92.48,92.6,92.46,92.56,15477.0,85.6149,85.726,85.5964,85.689,15477.0
2019-08-09 11:00:00,92.58,92.7,92.41,92.41,18363.0,85.7075,85.8186,85.5501,85.5501,18363.0
2019-08-09 11:10:00,92.42,92.45,92.33,92.33,7601.0,85.5594,85.5872,85.4761,85.4761,7601.0
2019-08-09 11:20:00,92.34,92.34,92.03,92.04,18416.0,85.4853,85.4853,85.1983,85.2076,18416.0
2019-08-09 11:30:00,92.06,92.12,91.94,92.06,32711.0,85.2261,85.2817,85.115,85.2261,32711.0
2019-08-09 11:40:00,92.06,92.26,92.01,92.25,41061.0,85.2261,85.4113,85.1798,85.402,41061.0
2019-08-09 11:50:00,92.28,92.38,91.96,92.06,21037.0,85.4298,85.5224,85.1335,85.2261,21037.0
2019-08-09 12:00:00,92.07,92.09,91.96,92.0,10938.0,85.2354,85.2539,85.1335,85.1706,10938.0
2019-08-09 12:10:00,91.99,92.11,91.98,92.08,28129.0,85.1613,85.2724,85.1521,85.2446,28129.0
2019-08-09 12:20:00,92.07,92.16,92.01,92.11,14592.0,85.2354,85.3187,85.1798,85.2724,14592.0
2019-08-09 12:30:00,92.13,92.18,92.09,92.18,13869.0,85.2909,85.3372,85.2539,85.3372,13869.0
2019-08-09 12:40:00,92.17,92.31,92.16,92.31,8830.0,85.3279,85.4576,85.3187,85.4576,8830.0
2019-08-09 12:50:00,92.32,92.61,92.28,92.37,20789.0,85.4668,85.7353,85.4298,85.5131,20789.0
2019-08-09 13:00:00,92.42,92.52,92.4,92.52,5667.0,85.5594,85.652,85.5409,85.652,5667.0
2019-08-09 13:10:00,92.46,92.61,92.42,92.61,12928.0,85.5964,85.7353,85.5594,85.7353,12928.0
2019-08-09 13:20:00,92.6,92.78,92.59,92.7,70589.0,85.726,85.8927,85.7168,85.8186,70589.0
2019-08-09 13:30:00,92.72,92.9,92.72,92.86,11613.0,85.8371,86.0038,85.8371,85.9667,11613.0
2019-08-09 13:40:00,92.86,92.89,92.83,92.87,17698.0,85.9667,85.9945,85.939,85.976,17698.0
2019-08-09 13:50:00,92.85,92.85,92.75,92.76,10623.0,85.9575,85.9575,85.8649,85.8742,10623.0
2019-08-09 14:00:00,92.77,92.91,92.69,92.85,13040.0,85.8834,86.013,85.8093,85.9575,13040.0
2019-08-09 14:10:00,92.88,92.92,92.85,92.92,6499.0,85.9852,86.0223,85.9575,86.0223,6499.0
2019-08-09 14:20:00,92.9,93.05,92.89,93.04,37371.0,86.0038,86.1426,85.9945,86.1334,37371.0
2019-08-09 14:30:00,93.05,93.17,92.92,92.94,19367.0,86.1426,86.2537,86.0223,86.0408,19367.0
2019-08-09 14:40:00,92.99,93.05,92.96,92.98,9210.0,86.0871,86.1426,86.0593,86.0778,9210.0
2019-08-09 14:50:00,93.0,93.1,92.94,93.01,13914.0,86.0963,86.1889,86.0408,86.1056,13914.0
2019-08-09 15:00:00,92.98,93.29,92.97,93.23,16031.0,86.0778,86.3648,86.0686,86.3093,16031.0
2019-08-09 15:10:00,93.21,93.29,93.13,93.15,19684.0,86.2907,86.3648,86.2167,86.2352,19684.0
2019-08-09 15:20:00,93.15,93.21,93.1,93.21,13974.0,86.2352,86.2907,86.1889,86.2907,13974.0
2019-08-09 15:30:00,93.19,93.35,93.19,93.33,32576.0,86.2722,86.4204,86.2722,86.4018,32576.0
2019-08-09 15:40:00,93.34,93.4,93.27,93.34,57645.0,86.4111,86.4666,86.3463,86.4111,57645.0
2019-08-09 15:50:00,93.34,93.36,92.86,92.89,167994.0,86.4111,86.4296,85.9667,85.9945,167994.0
2019-08-12 09:30:00,92.39,92.42,92.0,92.02,75074.0,85.5316,85.5594,85.1706,85.1891,75074.0
2019-08-12 09:40:00,92.03,92.23,91.78,92.13,43350.0,85.1983,85.3835,84.9669,85.2909,43350.0
2019-08-12 09:50:00,92.1,92.1,91.48,91.61,89289.0,85.2631,85.2631,84.6892,84.8095,89289.0
2019-08-12 10:00:00,91.61,91.88,91.59,91.78,38805.0,84.8095,85.0595,84.791,84.9669,38805.0
2019-08-12 10:10:00,91.8,92.19,91.75,92.15,62873.0,84.9854,85.3465,84.9391,85.3094,62873.0
2019-08-12 10:20:00,92.17,92.36,92.11,92.13,30399.0,85.3279,85.5038,85.2724,85.2909,30399.0
2019-08-12 10:30:00,92.1,92.16,91.97,92.01,35167.0,85.2631,85.3187,85.1428,85.1798,35167.0
2019-08-12 10:40:00,91.99,92.03,91.71,91.72,35206.0,85.1613,85.1983,84.9021,84.9114,35206.0
2019-08-12 10:50:00,91.74,91.83,91.66,91.71,42667.0,84.9299,85.0132,84.8558,84.9021,42667.0
2019-08-12 11:00:00,91.7,91.7,91.42,91.44,34327.0,84.8928,84.8928,84.6336,84.6521,34327.0
2019-08-12 11:10:00,91.41,91.41,91.08,91.29,49670.0,84.6244,84.6244,84.3189,84.5133,49670.0
2019-08-12 11:20:00,91.29,91.32,91.15,91.28,25131.0,84.5133,84.541,84.3837,84.504,25131.0
2019-08-12 11:30:00,91.27,91.44,91.18,91.31,30387.0,84.4948,84.6521,84.4114,84.5318,30387.0
2019-08-12 11:40:00,91.29,91.63,91.29,91.55,65364.0,84.5133,84.828,84.5133,84.754,65364.0
2019-08-12 11:50:00,91.55,91.61,91.49,91.56,20763.0,84.754,84.8095,84.6984,84.7632,20763.0
2019-08-12 12:00:00,91.55,91.61,91.43,91.57,41281.0,84.754,84.8095,84.6429,84.7725,41281.0
2019-08-12 12:10:00,91.56,91.65,91.52,91.56,24207.0,84.7632,84.8465,84.7262,84.7632,24207.0
2019-08-12 12:20:00,91.56,91.8,91.56,91.78,39389.0,84.7632,84.9854,84.7632,84.9669,39389.0
2019-08-12 12:30:00,91.78,91.89,91.65,91.69,17686.0,84.9669,85.0687,84.8465,84.8836,17686.0
2019-08-12 12:40:00,91.69,91.69,91.49,91.54,29687.0,84.8836,84.8836,84.6984,84.7447,29687.0
2019-08-12 12:50:00,91.55,91.57,91.32,91.35,47322.0,84.754,84.7725,84.541,84.5688,47322.0
2019-08-12 13:00:00,91.36,91.36,91.2,91.24,67342.0,84.5781,84.5781,84.43,84.467,67342.0
2019-08-12 13:10:00,91.23,91.35,91.09,91.13,31150.0,84.4577,84.5688,84.3281,84.3652,31150.0
2019-08-12 13:20:00,91.16,91.42,91.16,91.33,25407.0,84.3929,84.6336,84.3929,84.5503,25407.0
2019-08-12 13:30:00,91.34,91.43,91.21,91.21,31801.0,84.5596,84.6429,84.4392,84.4392,31801.0
2019-08-12 13:40:00,91.21,91.22,90.97,90.97,33694.0,84.4392,84.4485,84.217,84.217,33694.0
2019-08-12 13:50:00,90.94,91.02,90.88,91.0,18193.0,84.1893,84.2633,84.1337,84.2448,18193.0
2019-08-12 14:00:00,91.0,91.0,90.87,90.92,21715.0,84.2448,84.2448,84.1245,84.1707,21715.0
2019-08-12 14:10:00,90.91,90.93,90.84,90.88,24402.0,84.1615,84.18,84.0967,84.1337,24402.0
2019-08-12 14:20:00,90.87,90.89,90.65,90.66,15240.0,84.1245,84.143,83.9208,83.93,15240.0
2019-08-12 14:30:00,90.65,90.8,90.65,90.72,15417.0,83.9208,84.0596,83.9208,83.9856,15417.0
2019-08-12 14:40:00,90.72,90.74,90.48,90.59,22489.0,83.9856,84.0041,83.7634,83.8652,22489.0
2019-08-12 14:50:00,90.59,90.69,90.52,90.63,21734.0,83.8652,83.9578,83.8004,83.9023,21734.0
2019-08-12 15:00:00,90.62,90.81,90.62,90.71,24374.0,83.893,84.0689,83.893,83.9763,24374.0
2019-08-12 15:10:00,90.71,90.76,90.64,90.65,31259.0,83.9763,84.0226,83.9115,83.9208,31259.0
2019-08-12 15:20:00,90.65,90.65,90.52,90.63,28752.0,83.9208,83.9208,83.8004,83.9023,28752.0
2019-08-12 15:30:00,90.63,90.67,90.6,90.64,17522.0,83.9023,83.9393,83.8745,83.9115,17522.0
2019-08-12 15:40:00,90.63,90.64,90.51,90.53,18708.0,83.9023,83.9115,83.7912,83.8097,18708.0
2019-08-12 15:50:00,90.53,90.68,90.52,90.58,65920.0,83.8097,83.9486,83.8004,83.856,65920.0
2019-08-13 09:30:00,90.41,90.94,90.12,90.77,48943.0,83.6986,84.1893,83.4301,84.0319,48943.0
2019-08-13 09:40:00,90.83,91.45,90.43,91.25,55264.0,84.0874,84.6614,83.7171,84.4762,55264.0
2019-08-13 09:50:00,91.19,91.19,90.7,90.86,51746.0,84.4207,84.4207,83.9671,84.1152,51746.0
2019-08-13 10:00:00,90.9,91.12,90.59,91.01,97193.0,84.1522,84.3559,83.8652,84.2541,97193.0
2019-08-13 10:10:00,90.95,91.57,90.85,91.54,36553.0,84.1985,84.7725,84.1059,84.7447,36553.0
2019-08-13 10:20:00,91.54,91.68,91.42,91.48,46084.0,84.7447,84.8743,84.6336,84.6892,46084.0
2019-08-13 10:30:00,91.43,91.54,91.22,91.31,36475.0,84.6429,84.7447,84.4485,84.5318,36475.0
2019-08-13 10:40:00,91.32,91.4,91.16,91.28,33537.0,84.541,84.6151,84.3929,84.504,33537.0
2019-08-13 10:50:00,91.3,91.35,91.19,91.25,14731.0,84.5225,84.5688,84.4207,84.4762,14731.0
2019-08-13 11:00:00,91.25,91.37,91.13,91.37,21811.0,84.4762,84.5873,84.3652,84.5873,21811.0
2019-08-13 11:10:00,91.37,91.4,90.98,91.05,34234.0,84.5873,84.6151,84.2263,84.2911,34234.0
2019-08-13 11:20:00,91.01,91.11,90.9,90.95,28750.0,84.2541,84.3466,84.1522,84.1985,28750.0
2019-08-13 11:30:00,90.94,91.27,90.87,91.17,32904.0,84.1893,84.4948,84.1245,84.4022,32904.0
2019-08-13 11:40:00,91.2,91.4,91.18,91.34,22180.0,84.43,84.6151,84.4114,84.5596,22180.0
2019-08-13 11:50:00,91.37,91.81,91.37,91.76,45851.0,84.5873,84.9947,84.5873,84.9484,45851.0
2019-08-13 12:00:00,91.76,91.99,91.73,91.81,35368.0,84.9484,85.1613,84.9206,84.9947,35368.0
2019-08-13 12:10:00,91.81,92.17,91.76,92.16,35067.0,84.9947,85.3279,84.9484,85.3187,35067.0
2019-08-13 12:20:00,92.16,92.25,92.07,92.08,29791.0,85.3187,85.402,85.2354,85.2446,29791.0
2019-08-13 12:30:00,92.09,92.11,92.02,92.04,13599.0,85.2539,85.2724,85.1891,85.2076,13599.0
2019-08-13 12:40:00,92.05,92.08,92.0,92.0,13241.0,85.2169,85.2446,85.1706,85.1706,13241.0
2019-08-13 12:50:00,92.01,92.06,91.87,91.9,11461.0,85.1798,85.2261,85.0502,85.078,11461.0
2019-08-13 13:00:00,91.89,92.06,91.79,92.02,8795.0,85.0687,85.2261,84.9762,85.1891,8795.0
2019-08-13 13:10:00,92.04,92.13,91.87,91.98,41574.0,85.2076,85.2909,85.0502,85.1521,41574.0
2019-08-13 13:20:00,91.99,92.12,91.95,92.1,26957.0,85.1613,85.2817,85.1243,85.2631,26957.0
2019-08-13 13:30:00,92.1,92.18,92.04,92.17,26930.0,85.2631,85.3372,85.2076,85.3279,26930.0
2019-08-13 13:40:00,92.18,92.19,92.07,92.1,14947.0,85.3372,85.3465,85.2354,85.2631,14947.0
2019-08-13 13:50:00,92.11,92.22,92.11,92.13,7777.0,85.2724,85.3742,85.2724,85.2909,7777.0
2019-08-13 14:00:00,92.14,92.16,91.99,92.14,29976.0,85.3002,85.3187,85.1613,85.3002,29976.0
2019-08-13 14:10:00,92.14,92.15,92.01,92.03,35040.0,85.3002,85.3094,85.1798,85.1983,35040.0
2019-08-13 14:20:00,92.03,92.12,92.01,92.09,15642.0,85.1983,85.2817,85.1798,85.2539,15642.0
2019-08-13 14:30:00,92.08,92.14,92.03,92.07,14502.0,85.2446,85.3002,85.1983,85.2354,14502.0
2019-08-13 14:40:00,92.05,92.06,91.94,91.99,14356.0,85.2169,85.2261,85.115,85.1613,14356.0
2019-08-13 14:50:00,92.0,92.11,91.98,92.02,17829.0,85.1706,85.2724,85.1521,85.1891,17829.0
2019-08-13 15:00:00,92.02,92.1,91.98,92.05,19299.0,85.1891,85.2631,85.1521,85.2169,19299.0
2019-08-13 15:10:00,92.08,92.14,92.0,92.13,19847.0,85.2446,85.3002,85.1706,85.2909,19847.0
2019-08-13 15:20:00,92.14,92.15,91.99,92.1,14905.0,85.3002,85.3094,85.1613,85.2631,14905.0
2019-08-13 15:30:00,92.09,92.15,92.03,92.15,26795.0,85.2539,85.3094,85.1983,85.3094,26795.0
2019-08-13 15:40:00,92.15,92.17,92.04,92.1,48013.0,85.3094,85.3279,85.2076,85.2631,48013.0
2019-08-13 15:50:00,92.11,92.12,91.94,92.06,141423.0,85.2724,85.2817,85.115,85.2261,141423.0
2019-08-14 09:30:00,90.9,91.91,90.67,91.91,31516.0,84.1522,85.0872,83.9393,85.0872,31516.0
2019-08-14 09:40:00,91.86,91.86,91.24,91.41,17678.0,85.041,85.041,84.467,84.6244,17678.0
2019-08-14 09:50:00,91.36,91.59,91.31,91.49,17183.0,84.5781,84.791,84.5318,84.6984,17183.0
2019-08-14 10:00:00,91.5,91.57,91.26,91.53,21661.0,84.7077,84.7725,84.4855,84.7355,21661.0
2019-08-14 10:10:00,91.66,91.86,91.58,91.61,15384.0,84.8558,85.041,84.7817,84.8095,15384.0
2019-08-14 10:20:00,91.56,91.56,91.37,91.52,15300.0,84.7632,84.7632,84.5873,84.7262,15300.0
2019-08-14 10:30:00,91.5,91.5,91.34,91.35,15056.0,84.7077,84.7077,84.5596,84.5688,15056.0
2019-08-14 10:40:00,91.3,91.49,91.24,91.28,47753.0,84.5225,84.6984,84.467,84.504,47753.0
2019-08-14 10:50:00,91.25,91.25,90.67,90.81,22636.0,84.4762,84.4762,83.9393,84.0689,22636.0
2019-08-14 11:00:00,90.81,91.0,90.65,90.65,40197.0,84.0689,84.2448,83.9208,83.9208,40197.0
2019-08-14 11:10:00,90.67,90.68,90.37,90.43,27568.0,83.9393,83.9486,83.6616,83.7171,27568.0
2019-08-14 11:20:00,90.47,90.7,90.46,90.55,25861.0,83.7541,83.9671,83.7449,83.8282,25861.0
2019-08-14 11:30:00,90.52,90.57,90.34,90.41,20681.0,83.8004,83.8467,83.6338,83.6986,20681.0
2019-08-14 11:40:00,90.43,90.45,89.97,90.06,31833.0,83.7171,83.7356,83.2913,83.3746,31833.0
2019-08-14 11:50:00,90.05,90.25,90.03,90.25,13468.0,83.3653,83.5505,83.3468,83.5505,13468.0
2019-08-14 12:00:00,90.21,90.21,89.99,89.99,21376.0,83.5134,83.5134,83.3098,83.3098,21376.0
2019-08-14 12:10:00,90.01,90.34,89.98,90.3,27558.0,83.3283,83.6338,83.3005,83.5968,27558.0
2019-08-14 12:20:00,90.32,90.32,90.08,90.1,33467.0,83.6153,83.6153,83.3931,83.4116,33467.0
2019-08-14 12:30:00,90.1,90.16,90.04,90.11,19437.0,83.4116,83.4672,83.3561,83.4209,19437.0
2019-08-14 12:40:00,90.14,90.15,89.96,89.98,14774.0,83.4486,83.4579,83.282,83.3005,14774.0
2019-08-14 12:50:00,89.92,89.95,89.72,89.76,23447.0,83.245,83.2727,83.0598,83.0968,23447.0
2019-08-14 13:00:00,89.74,89.82,89.63,89.81,19427.0,83.0783,83.1524,82.9765,83.1431,19427.0
2019-08-14 13:10:00,89.82,89.99,89.8,89.89,14217.0,83.1524,83.3098,83.1339,83.2172,14217.0
2019-08-14 13:20:00,89.93,90.18,89.93,90.04,14884.0,83.2542,83.4857,83.2542,83.3561,14884.0
2019-08-14 13:30:00,90.05,90.14,89.91,89.94,48825.0,83.3653,83.4486,83.2357,83.2635,48825.0
2019-08-14 13:40:00,89.96,90.0,89.92,89.96,21511.0,83.282,83.319,83.245,83.282,21511.0
2019-08-14 13:50:00,89.98,90.18,89.98,90.1,19156.0,83.3005,83.4857,83.3005,83.4116,19156.0
2019-08-14 14:00:00,90.12,90.12,89.87,90.0,18084.0,83.4301,83.4301,83.1987,83.319,18084.0
2019-08-14 14:10:00,90.04,90.22,90.02,90.22,10473.0,83.3561,83.5227,83.3375,83.5227,10473.0
2019-08-14 14:20:00,90.2,90.2,90.03,90.04,15944.0,83.5042,83.5042,83.3468,83.3561,15944.0
2019-08-14 14:30:00,90.04,90.1,89.76,89.78,27640.0,83.3561,83.4116,83.0968,83.1154,27640.0
2019-08-14 14:40:00,89.75,89.84,89.67,89.77,24102.0,83.0876,83.1709,83.0135,83.1061,24102.0
2019-08-14 14:50:00,89.74,89.89,89.68,89.8,18258.0,83.0783,83.2172,83.0228,83.1339,18258.0
2019-08-14 15:00:00,89.8,90.07,89.75,90.06,29259.0,83.1339,83.3838,83.0876,83.3746,29259.0
2019-08-14 15:10:00,90.06,90.09,89.66,89.7,31618.0,83.3746,83.4024,83.0043,83.0413,31618.0
2019-08-14 15:20:00,89.68,89.87,89.4,89.7,36910.0,83.0228,83.1987,82.7636,83.0413,36910.0
2019-08-14 15:30:00,89.67,89.71,89.46,89.67,45572.0,83.0135,83.0506,82.8191,83.0135,45572.0
2019-08-14 15:40:00,89.67,89.71,89.35,89.37,80284.0,83.0135,83.0506,82.7173,82.7358,80284.0
2019-08-14 15:50:00,89.36,89.57,89.26,89.29,147537.0,82.7265,82.921,82.634,82.6617,147537.0
2019-08-15 09:30:00,89.9,90.1,89.64,89.81,41451.0,83.2265,83.4116,82.9858,83.1431,41451.0
2019-08-15 09:40:00,89.76,90.28,89.7,90.18,14460.0,83.0968,83.5782,83.0413,83.4857,14460.0
2019-08-15 09:50:00,90.2,90.36,90.09,90.33,21521.0,83.5042,83.6523,83.4024,83.6245,21521.0
2019-08-15 10:00:00,90.28,90.64,90.22,90.64,19121.0,83.5782,83.9115,83.5227,83.9115,19121.0
2019-08-15 10:10:00,90.59,90.84,90.57,90.68,36382.0,83.8652,84.0967,83.8467,83.9486,36382.0
2019-08-15 10:20:00,90.63,90.8,90.48,90.48,19341.0,83.9023,84.0596,83.7634,83.7634,19341.0
2019-08-15 10:30:00,90.47,90.71,90.35,90.59,37403.0,83.7541,83.9763,83.6431,83.8652,37403.0
2019-08-15 10:40:00,90.57,90.73,90.38,90.64,18529.0,83.8467,83.9948,83.6708,83.9115,18529.0
2019-08-15 10:50:00,90.61,90.77,90.57,90.59,17571.0,83.8838,84.0319,83.8467,83.8652,17571.0
2019-08-15 11:00:00,90.57,90.72,90.35,90.39,24169.0,83.8467,83.9856,83.6431,83.6801,24169.0
2019-08-15 11:10:00,90.36,90.55,90.36,90.53,22923.0,83.6523,83.8282,83.6523,83.8097,22923.0
2019-08-15 11:20:00,90.5,90.5,90.32,90.39,18681.0,83.7819,83.7819,83.6153,83.6801,18681.0
2019-08-15 11:30:00,90.41,90.45,90.26,90.39,30244.0,83.6986,83.7356,83.5597,83.6801,30244.0
2019-08-15 11:40:00,90.4,90.41,90.2,90.2,23394.0,83.6893,83.6986,83.5042,83.5042,23394.0
2019-08-15 11:50:00,90.22,90.49,90.2,90.45,26634.0,83.5227,83.7727,83.5042,83.7356,26634.0
2019-08-15 12:00:00,90.48,90.69,90.4,90.64,13628.0,83.7634,83.9578,83.6893,83.9115,13628.0
2019-08-15 12:10:00,90.63,90.68,90.46,90.46,29611.0,83.9023,83.9486,83.7449,83.7449,29611.0
2019-08-15 12:20:00,90.48,90.51,90.27,90.29,25848.0,83.7634,83.7912,83.569,83.5875,25848.0
2019-08-15 12:30:00,90.3,90.37,90.2,90.27,20594.0,83.5968,83.6616,83.5042,83.569,20594.0
2019-08-15 12:40:00,90.25,90.35,90.23,90.3,14923.0,83.5505,83.6431,83.532,83.5968,14923.0
2019-08-15 12:50:00,90.3,90.36,90.16,90.31,14138.0,83.5968,83.6523,83.4672,83.606,14138.0
2019-08-15 13:00:00,90.31,90.45,90.31,90.42,9548.0,83.606,83.7356,83.606,83.7079,9548.0
2019-08-15 13:10:00,90.39,90.42,90.33,90.41,15145.0,83.6801,83.7079,83.6245,83.6986,15145.0
2019-08-15 13:20:00,90.43,90.43,90.12,90.13,20709.0,83.7171,83.7171,83.4301,83.4394,20709.0
2019-08-15 13:30:00,90.14,90.23,90.03,90.12,20148.0,83.4486,83.532,83.3468,83.4301,20148.0
2019-08-15 13:40:00,90.15,90.15,89.85,89.93,23082.0,83.4579,83.4579,83.1802,83.2542,23082.0
2019-08-15 13:50:00,89.95,89.95,89.64,89.73,19946.0,83.2727,83.2727,82.9858,83.0691,19946.0
2019-08-15 14:00:00,89.72,89.97,89.67,89.97,13308.0,83.0598,83.2913,83.0135,83.2913,13308.0
2019-08-15 14:10:00,90.0,90.2,90.0,90.07,21966.0,83.319,83.5042,83.319,83.3838,21966.0
2019-08-15 14:20:00,90.08,90.41,90.08,90.36,14106.0,83.3931,83.6986,83.3931,83.6523,14106.0
2019-08-15 14:30:00,90.39,90.45,90.24,90.37,9767.0,83.6801,83.7356,83.5412,83.6616,9767.0
2019-08-15 14:40:00,90.39,90.56,90.37,90.48,9774.0,83.6801,83.8375,83.6616,83.7634,9774.0
2019-08-15 14:50:00,90.47,90.49,90.31,90.45,16109.0,83.7541,83.7727,83.606,83.7356,16109.0
2019-08-15 15:00:00,90.48,90.71,90.47,90.63,19771.0,83.7634,83.9763,83.7541,83.9023,19771.0
2019-08-15 15:10:00,90.64,90.68,90.5,90.5,13971.0,83.9115,83.9486,83.7819,83.7819,13971.0
2019-08-15 15:20:00,90.52,90.55,90.42,90.48,13689.0,83.8004,83.8282,83.7079,83.7634,13689.0
2019-08-15 15:30:00,90.44,90.67,90.41,90.65,26798.0,83.7264,83.9393,83.6986,83.9208,26798.0
2019-08-15 15:40:00,90.65,90.81,90.54,90.8,33502.0,83.9208,84.0689,83.8189,84.0596,33502.0
2019-08-15 15:50:00,90.81,90.86,90.45,90.53,85769.0,84.0689,84.1152,83.7356,83.8097,85769.0
2019-08-16 09:30:00,90.93,91.22,90.77,90.99,107783.0,84.18,84.4485,84.0319,84.2355,107783.0
2019-08-16 09:40:00,90.97,90.97,90.47,90.61,22867.0,84.217,84.217,83.7541,83.8838,22867.0
2019-08-16 09:50:00,90.64,90.88,90.63,90.88,25235.0,83.9115,84.1337,83.9023,84.1337,25235.0
2019-08-16 10:00:00,90.88,91.16,90.84,90.94,24965.0,84.1337,84.3929,84.0967,84.1893,24965.0
2019-08-16 10:10:00,90.93,90.96,90.73,90.75,25666.0,84.18,84.2078,83.9948,84.0134,25666.0
2019-08-16 10:20:00,90.71,91.03,90.68,90.88,43574.0,83.9763,84.2726,83.9486,84.1337,43574.0
2019-08-16 10:30:00,90.87,91.23,90.82,91.19,19133.0,84.1245,84.4577,84.0782,84.4207,19133.0
2019-08-16 10:40:00,91.23,91.67,91.19,91.61,34238.0,84.4577,84.8651,84.4207,84.8095,34238.0
2019-08-16 10:50:00,91.61,91.76,91.58,91.71,42176.0,84.8095,84.9484,84.7817,84.9021,42176.0
2019-08-16 11:00:00,91.72,91.79,91.65,91.71,21715.0,84.9114,84.9762,84.8465,84.9021,21715.0
2019-08-16 11:10:00,91.72,91.82,91.35,91.42,29136.0,84.9114,85.0039,84.5688,84.6336,29136.0
2019-08-16 11:20:00,91.44,91.67,91.4,91.62,25718.0,84.6521,84.8651,84.6151,84.8188,25718.0
2019-08-16 11:30:00,91.61,91.61,91.45,91.49,25711.0,84.8095,84.8095,84.6614,84.6984,25711.0
2019-08-16 11:40:00,91.5,91.56,91.4,91.46,13332.0,84.7077,84.7632,84.6151,84.6707,13332.0
2019-08-16 11:50:00,91.5,91.62,91.49,91.5,16459.0,84.7077,84.8188,84.6984,84.7077,16459.0
2019-08-16 12:00:00,91.49,91.58,91.44,91.53,15218.0,84.6984,84.7817,84.6521,84.7355,15218.0
2019-08-16 12:10:00,91.52,91.52,91.33,91.37,31100.0,84.7262,84.7262,84.5503,84.5873,31100.0
2019-08-16 12:20:00,91.39,91.53,91.39,91.44,16480.0,84.6058,84.7355,84.6058,84.6521,16480.0
2019-08-16 12:30:00,91.45,91.54,91.38,91.38,15202.0,84.6614,84.7447,84.5966,84.5966,15202.0
2019-08-16 12:40:00,91.39,91.47,91.36,91.46,20003.0,84.6058,84.6799,84.5781,84.6707,20003.0
2019-08-16 12:50:00,91.47,91.61,91.46,91.58,10531.0,84.6799,84.8095,84.6707,84.7817,10531.0
2019-08-16 13:00:00,91.56,91.73,91.56,91.71,17674.0,84.7632,84.9206,84.7632,84.9021,17674.0
2019-08-16 13:10:00,91.73,91.79,91.7,91.77,16386.0,84.9206,84.9762,84.8928,84.9576,16386.0
2019-08-16 13:20:00,91.77,91.83,91.75,91.75,16301.0,84.9576,85.0132,84.9391,84.9391,16301.0
2019-08-16 13:30:00,91.75,91.76,91.69,91.69,15198.0,84.9391,84.9484,84.8836,84.8836,15198.0
2019-08-16 13:40:00,91.7,91.71,91.61,91.69,17228.0,84.8928,84.9021,84.8095,84.8836,17228.0
2019-08-16 13:50:00,91.68,91.75,91.63,91.7,23407.0,84.8743,84.9391,84.828,84.8928,23407.0
2019-08-16 14:00:00,91.72,91.85,91.72,91.82,14646.0,84.9114,85.0317,84.9114,85.0039,14646.0
2019-08-16 14:10:00,91.83,91.88,91.78,91.83,14309.0,85.0132,85.0595,84.9669,85.0132,14309.0
2019-08-16 14:20:00,91.82,91.9,91.78,91.82,14040.0,85.0039,85.078,84.9669,85.0039,14040.0
2019-08-16 14:30:00,91.82,91.88,91.79,91.8,16961.0,85.0039,85.0595,84.9762,84.9854,16961.0
2019-08-16 14:40:00,91.81,91.83,91.76,91.81,15256.0,84.9947,85.0132,84.9484,84.9947,15256.0
2019-08-16 14:50:00,91.8,91.83,91.76,91.8,14569.0,84.9854,85.0132,84.9484,84.9854,14569.0
2019-08-16 15:00:00,91.8,91.89,91.79,91.84,22200.0,84.9854,85.0687,84.9762,85.0224,22200.0
2019-08-16 15:10:00,91.84,91.88,91.8,91.88,20208.0,85.0224,85.0595,84.9854,85.0595,20208.0
2019-08-16 15:20:00,91.88,91.88,91.7,91.74,27125.0,85.0595,85.0595,84.8928,84.9299,27125.0
2019-08-16 15:30:00,91.73,91.74,91.65,91.68,31796.0,84.9206,84.9299,84.8465,84.8743,31796.0
2019-08-16 15:40:00,91.68,91.85,91.68,91.75,51284.0,84.8743,85.0317,84.8743,84.9391,51284.0
2019-08-16 15:50:00,91.74,91.95,91.64,91.68,143199.0,84.9299,85.1243,84.8373,84.8743,143199.0
2019-08-19 09:30:00,92.55,92.97,92.19,92.56,44367.0,85.6797,86.0686,85.3465,85.689,44367.0
2019-08-19 09:40:00,92.56,92.56,92.22,92.45,23398.0,85.689,85.689,85.3742,85.5872,23398.0
2019-08-19 09:50:00,92.45,92.53,92.2,92.42,20859.0,85.5872,85.6612,85.3557,85.5594,20859.0
2019-08-19 10:00:00,92.42,92.5,92.24,92.29,26012.0,85.5594,85.6335,85.3928,85.439,26012.0
2019-08-19 10:10:00,92.29,92.65,92.29,92.65,28284.0,85.439,85.7723,85.439,85.7723,28284.0
2019-08-19 10:20:00,92.59,92.66,92.51,92.59,19154.0,85.7168,85.7816,85.6427,85.7168,19154.0
2019-08-19 10:30:00,92.6,92.69,92.53,92.57,26529.0,85.726,85.8093,85.6612,85.6983,26529.0
2019-08-19 10:40:00,92.56,92.63,92.52,92.54,33788.0,85.689,85.7538,85.652,85.6705,33788.0
2019-08-19 10:50:00,92.53,92.57,92.44,92.49,17859.0,85.6612,85.6983,85.5779,85.6242,17859.0
2019-08-19 11:00:00,92.49,92.51,92.36,92.47,21264.0,85.6242,85.6427,85.5038,85.6057,21264.0
2019-08-19 11:10:00,92.48,92.55,92.4,92.54,15441.0,85.6149,85.6797,85.5409,85.6705,15441.0
2019-08-19 11:20:00,92.55,92.69,92.46,92.64,17356.0,85.6797,85.8093,85.5964,85.7631,17356.0
2019-08-19 11:30:00,92.65,92.78,92.57,92.66,22304.0,85.7723,85.8927,85.6983,85.7816,22304.0
2019-08-19 11:40:00,92.65,92.71,92.63,92.69,14196.0,85.7723,85.8279,85.7538,85.8093,14196.0
2019-08-19 11:50:00,92.69,92.91,92.68,92.8,18427.0,85.8093,86.013,85.8001,85.9112,18427.0
2019-08-19 12:00:00,92.8,92.8,92.69,92.75,11204.0,85.9112,85.9112,85.8093,85.8649,11204.0
2019-08-19 12:10:00,92.77,92.79,92.66,92.73,14717.0,85.8834,85.9019,85.7816,85.8464,14717.0
2019-08-19 12:20:00,92.73,92.86,92.73,92.81,10926.0,85.8464,85.9667,85.8464,85.9204,10926.0
2019-08-19 12:30:00,92.8,92.81,92.75,92.8,15633.0,85.9112,85.9204,85.8649,85.9112,15633.0
2019-08-19 12:40:00,92.8,92.9,92.75,92.89,14749.0,85.9112,86.0038,85.8649,85.9945,14749.0
2019-08-19 12:50:00,92.9,92.93,92.87,92.89,22218.0,86.0038,86.0315,85.976,85.9945,22218.0
2019-08-19 13:00:00,92.92,92.93,92.86,92.92,13043.0,86.0223,86.0315,85.9667,86.0223,13043.0
2019-08-19 13:10:00,92.93,92.96,92.86,92.89,21441.0,86.0315,86.0593,85.9667,85.9945,21441.0
2019-08-19 13:20:00,92.9,92.93,92.71,92.74,29225.0,86.0038,86.0315,85.8279,85.8556,29225.0
2019-08-19 13:30:00,92.72,92.72,92.63,92.66,11015.0,85.8371,85.8371,85.7538,85.7816,11015.0
2019-08-19 13:40:00,92.66,92.72,92.59,92.64,25795.0,85.7816,85.8371,85.7168,85.7631,25795.0
2019-08-19 13:50:00,92.64,92.66,92.6,92.66,20549.0,85.7631,85.7816,85.726,85.7816,20549.0
2019-08-19 14:00:00,92.64,92.74,92.59,92.71,24100.0,85.7631,85.8556,85.7168,85.8279,24100.0
2019-08-19 14:10:00,92.71,92.72,92.62,92.72,13353.0,85.8279,85.8371,85.7445,85.8371,13353.0
2019-08-19 14:20:00,92.72,92.8,92.69,92.8,15760.0,85.8371,85.9112,85.8093,85.9112,15760.0
2019-08-19 14:30:00,92.79,92.9,92.74,92.88,17856.0,85.9019,86.0038,85.8556,85.9852,17856.0
2019-08-19 14:40:00,92.88,93.0,92.87,92.95,15750.0,85.9852,86.0963,85.976,86.05,15750.0
2019-08-19 14:50:00,92.95,92.98,92.78,92.83,39869.0,86.05,86.0778,85.8927,85.939,39869.0
2019-08-19 15:00:00,92.83,92.86,92.76,92.83,16870.0,85.939,85.9667,85.8742,85.939,16870.0
2019-08-19 15:10:00,92.82,92.82,92.72,92.74,20118.0,85.9297,85.9297,85.8371,85.8556,20118.0
2019-08-19 15:20:00,92.73,92.81,92.7,92.79,23181.0,85.8464,85.9204,85.8186,85.9019,23181.0
2019-08-19 15:30:00,92.78,93.04,92.77,92.99,31902.0,85.8927,86.1334,85.8834,86.0871,31902.0
2019-08-19 15:40:00,92.98,93.1,92.97,93.06,35254.0,86.0778,86.1889,86.0686,86.1519,35254.0
2019-08-19 15:50:00,93.06,93.15,92.83,92.85,108819.0,86.1519,86.2352,85.939,85.9575,108819.0
2019-08-20 09:30:00,92.8,92.8,92.22,92.43,30596.0,85.9112,85.9112,85.3742,85.5686,30596.0
2019-08-20 09:40:00,92.43,92.44,92.11,92.12,16399.0,85.5686,85.5779,85.2724,85.2817,16399.0
2019-08-20 09:50:00,92.14,92.33,92.08,92.14,17296.0,85.3002,85.4761,85.2446,85.3002,17296.0
2019-08-20 10:00:00,92.11,92.3,92.01,92.13,14593.0,85.2724,85.4483,85.1798,85.2909,14593.0
2019-08-20 10:10:00,92.16,92.22,92.11,92.22,17194.0,85.3187,85.3742,85.2724,85.3742,17194.0
2019-08-20 10:20:00,92.23,92.29,92.18,92.27,17983.0,85.3835,85.439,85.3372,85.4205,17983.0
2019-08-20 10:30:00,92.28,92.28,92.18,92.27,19832.0,85.4298,85.4298,85.3372,85.4205,19832.0
2019-08-20 10:40:00,92.28,92.43,92.24,92.43,25278.0,85.4298,85.5686,85.3928,85.5686,25278.0
2019-08-20 10:50:00,92.41,92.65,92.41,92.64,20164.0,85.5501,85.7723,85.5501,85.7631,20164.0
2019-08-20 11:00:00,92.65,92.86,92.63,92.86,12631.0,85.7723,85.9667,85.7538,85.9667,12631.0
2019-08-20 11:10:00,92.89,93.12,92.87,93.06,30350.0,85.9945,86.2074,85.976,86.1519,30350.0
2019-08-20 11:20:00,93.07,93.1,92.88,92.89,9427.0,86.1611,86.1889,85.9852,85.9945,9427.0
2019-08-20 11:30:00,92.92,92.96,92.84,92.87,10143.0,86.0223,86.0593,85.9482,85.976,10143.0
2019-08-20 11:40:00,92.86,92.87,92.72,92.73,11152.0,85.9667,85.976,85.8371,85.8464,11152.0
2019-08-20 11:50:00,92.74,92.83,92.72,92.83,12247.0,85.8556,85.939,85.8371,85.939,12247.0
2019-08-20 12:00:00,92.84,92.9,92.8,92.86,19594.0,85.9482,86.0038,85.9112,85.9667,19594.0
2019-08-20 12:10:00,92.87,92.93,92.87,92.93,10824.0,85.976,86.0315,85.976,86.0315,10824.0
2019-08-20 12:20:00,92.92,92.94,92.8,92.85,12637.0,86.0223,86.0408,85.9112,85.9575,12637.0
2019-08-20 12:30:00,92.84,92.86,92.72,92.74,10856.0,85.9482,85.9667,85.8371,85.8556,10856.0
2019-08-20 12:40:00,92.73,92.75,92.68,92.72,10248.0,85.8464,85.8649,85.8001,85.8371,10248.0
2019-08-20 12:50:00,92.72,92.82,92.71,92.82,6339.0,85.8371,85.9297,85.8279,85.9297,6339.0
2019-08-20 13:00:00,92.83,92.92,92.8,92.9,13613.0,85.939,86.0223,85.9112,86.0038,13613.0
2019-08-20 13:10:00,92.91,92.92,92.81,92.82,14697.0,86.013,86.0223,85.9204,85.9297,14697.0
2019-08-20 13:20:00,92.82,92.84,92.72,92.78,12218.0,85.9297,85.9482,85.8371,85.8927,12218.0
2019-08-20 13:30:00,92.78,92.79,92.49,92.58,14472.0,85.8927,85.9019,85.6242,85.7075,14472.0
2019-08-20 13:40:00,92.61,92.71,92.57,92.61,7483.0,85.7353,85.8279,85.6983,85.7353,7483.0
2019-08-20 13:50:00,92.6,92.61,92.51,92.51,8462.0,85.726,85.7353,85.6427,85.6427,8462.0
2019-08-20 14:00:00,92.5,92.5,92.3,92.3,20120.0,85.6335,85.6335,85.4483,85.4483,20120.0
2019-08-20 14:10:00,92.32,92.4,92.32,92.4,8630.0,85.4668,85.5409,85.4668,85.5409,8630.0
2019-08-20 14:20:00,92.39,92.46,92.28,92.43,11568.0,85.5316,85.5964,85.4298,85.5686,11568.0
2019-08-20 14:30:00,92.43,92.59,92.43,92.47,13710.0,85.5686,85.7168,85.5686,85.6057,13710.0
2019-08-20 14:40:00,92.48,92.48,92.33,92.4,11706.0,85.6149,85.6149,85.4761,85.5409,11706.0
2019-08-20 14:50:00,92.38,92.46,92.34,92.45,12403.0,85.5224,85.5964,85.4853,85.5872,12403.0
2019-08-20 15:00:00,92.44,92.44,92.3,92.32,16894.0,85.5779,85.5779,85.4483,85.4668,16894.0
2019-08-20 15:10:00,92.32,92.45,92.32,92.33,20678.0,85.4668,85.5872,85.4668,85.4761,20678.0
2019-08-20 15:20:00,92.33,92.48,92.33,92.48,20719.0,85.4761,85.6149,85.4761,85.6149,20719.0
2019-08-20 15:30:00,92.48,92.48,92.3,92.32,22494.0,85.6149,85.6149,85.4483,85.4668,22494.0
2019-08-20 15:40:00,92.32,92.33,92.23,92.27,37481.0,85.4668,85.4761,85.3835,85.4205,37481.0
2019-08-20 15:50:00,92.26,92.27,91.93,92.04,137207.0,85.4113,85.4205,85.1058,85.2076,137207.0
2019-08-21 09:30:00,92.23,92.51,92.18,92.22,41733.0,85.3835,85.6427,85.3372,85.3742,41733.0
2019-08-21 09:40:00,92.23,92.35,91.99,92.12,23328.0,85.3835,85.4946,85.1613,85.2817,23328.0
2019-08-21 09:50:00,92.13,92.25,91.97,92.11,16935.0,85.2909,85.402,85.1428,85.2724,16935.0
2019-08-21 10:00:00,92.12,92.27,92.11,92.22,33599.0,85.2817,85.4205,85.2724,85.3742,33599.0
2019-08-21 10:10:00,92.23,92.27,92.04,92.25,26564.0,85.3835,85.4205,85.2076,85.402,26564.0
2019-08-21 10:20:00,92.27,92.31,92.13,92.21,24919.0,85.4205,85.4576,85.2909,85.365,24919.0
2019-08-21 10:30:00,92.17,92.36,92.17,92.35,17655.0,85.3279,85.5038,85.3279,85.4946,17655.0
2019-08-21 10:40:00,92.34,92.62,92.32,92.61,25403.0,85.4853,85.7445,85.4668,85.7353,25403.0
2019-08-21 10:50:00,92.6,92.68,92.34,92.4,20035.0,85.726,85.8001,85.4853,85.5409,20035.0
2019-08-21 11:00:00,92.38,92.38,92.21,92.38,17514.0,85.5224,85.5224,85.365,85.5224,17514.0
2019-08-21 11:10:00,92.39,92.52,92.35,92.45,14002.0,85.5316,85.652,85.4946,85.5872,14002.0
2019-08-21 11:20:00,92.43,92.54,92.43,92.52,12689.0,85.5686,85.6705,85.5686,85.652,12689.0
2019-08-21 11:30:00,92.49,92.49,92.34,92.39,13126.0,85.6242,85.6242,85.4853,85.5316,13126.0
2019-08-21 11:40:00,92.4,92.43,92.3,92.32,14106.0,85.5409,85.5686,85.4483,85.4668,14106.0
2019-08-21 11:50:00,92.33,92.48,92.27,92.46,17353.0,85.4761,85.6149,85.4205,85.5964,17353.0
2019-08-21 12:00:00,92.45,92.59,92.45,92.55,10504.0,85.5872,85.7168,85.5872,85.6797,10504.0
2019-08-21 12:10:00,92.55,92.6,92.51,92.52,15970.0,85.6797,85.726,85.6427,85.652,15970.0
2019-08-21 12:20:00,92.52,92.54,92.42,92.48,11859.0,85.652,85.6705,85.5594,85.6149,11859.0
2019-08-21 12:30:00,92.48,92.48,92.41,92.45,9649.0,85.6149,85.6149,85.5501,85.5872,9649.0
2019-08-21 12:40:00,92.45,92.6,92.38,92.52,25856.0,85.5872,85.726,85.5224,85.652,25856.0
2019-08-21 12:50:00,92.52,92.72,92.52,92.69,16760.0,85.652,85.8371,85.652,85.8093,16760.0
2019-08-21 13:00:00,92.67,92.67,92.6,92.62,10844.0,85.7908,85.7908,85.726,85.7445,10844.0
2019-08-21 13:10:00,92.62,92.62,92.46,92.51,18003.0,85.7445,85.7445,85.5964,85.6427,18003.0
2019-08-21 13:20:00,92.51,92.52,92.44,92.45,14481.0,85.6427,85.652,85.5779,85.5872,14481.0
2019-08-21 13:30:00,92.48,92.48,92.36,92.41,17101.0,85.6149,85.6149,85.5038,85.5501,17101.0
2019-08-21 13:40:00,92.41,92.46,92.3,92.3,18133.0,85.5501,85.5964,85.4483,85.4483,18133.0
2019-08-21 13:50:00,92.3,92.38,92.28,92.36,11682.0,85.4483,85.5224,85.4298,85.5038,11682.0
2019-08-21 14:00:00,92.35,92.41,92.21,92.29,18350.0,85.4946,85.5501,85.365,85.439,18350.0
2019-08-21 14:10:00,92.3,92.41,92.19,92.41,13777.0,85.4483,85.5501,85.3465,85.5501,13777.0
2019-08-21 14:20:00,92.41,92.51,92.41,92.46,16532.0,85.5501,85.6427,85.5501,85.5964,16532.0
2019-08-21 14:30:00,92.46,92.49,92.3,92.38,14452.0,85.5964,85.6242,85.4483,85.5224,14452.0
2019-08-21 14:40:00,92.38,92.41,92.27,92.29,14816.0,85.5224,85.5501,85.4205,85.439,14816.0
2019-08-21 14:50:00,92.3,92.35,92.25,92.31,13275.0,85.4483,85.4946,85.402,85.4576,13275.0
2019-08-21 15:00:00,92.32,92.4,92.26,92.35,20839.0,85.4668,85.5409,85.4113,85.4946,20839.0
2019-08-21 15:10:00,92.36,92.5,92.34,92.49,15704.0,85.5038,85.6335,85.4853,85.6242,15704.0
2019-08-21 15:20:00,92.5,92.54,92.39,92.53,27998.0,85.6335,85.6705,85.5316,85.6612,27998.0
2019-08-21 15:30:00,92.53,92.58,92.49,92.53,35678.0,85.6612,85.7075,85.6242,85.6612,35678.0
2019-08-21 15:40:00,92.53,92.61,92.53,92.6,40308.0,85.6612,85.7353,85.6612,85.726,40308.0
2019-08-21 15:50:00,92.62,92.75,92.62,92.72,118682.0,85.7445,85.8649,85.7445,85.8371,118682.0
2019-08-22 09:30:00,93.0,93.33,92.96,92.99,39063.0,86.0963,86.4018,86.0593,86.0871,39063.0
2019-08-22 09:40:00,93.06,93.23,92.82,92.9,13400.0,86.1519,86.3093,85.9297,86.0038,13400.0
2019-08-22 09:50:00,92.96,92.98,92.81,92.85,12142.0,86.0593,86.0778,85.9204,85.9575,12142.0
2019-08-22 10:00:00,92.86,92.87,92.57,92.84,16959.0,85.9667,85.976,85.6983,85.9482,16959.0
2019-08-22 10:10:00,92.84,92.85,92.63,92.65,17585.0,85.9482,85.9575,85.7538,85.7723,17585.0
2019-08-22 10:20:00,92.66,92.68,92.5,92.53,20813.0,85.7816,85.8001,85.6335,85.6612,20813.0
2019-08-22 10:30:00,92.53,92.54,92.14,92.2,18527.0,85.6612,85.6705,85.3002,85.3557,18527.0
2019-08-22 10:40:00,92.16,92.27,92.1,92.22,22056.0,85.3187,85.4205,85.2631,85.3742,22056.0
2019-08-22 10:50:00,92.19,92.31,91.94,92.03,40808.0,85.3465,85.4576,85.115,85.1983,40808.0
2019-08-22 11:00:00,92.06,92.48,92.04,92.43,14896.0,85.2261,85.6149,85.2076,85.5686,14896.0
2019-08-22 11:10:00,92.45,92.62,92.45,92.56,14921.0,85.5872,85.7445,85.5872,85.689,14921.0
2019-08-22 11:20:00,92.56,92.66,92.47,92.51,23040.0,85.689,85.7816,85.6057,85.6427,23040.0
2019-08-22 11:30:00,92.53,92.64,92.46,92.64,18967.0,85.6612,85.7631,85.5964,85.7631,18967.0
2019-08-22 11:40:00,92.66,92.69,92.52,92.55,14147.0,85.7816,85.8093,85.652,85.6797,14147.0
2019-08-22 11:50:00,92.55,92.63,92.5,92.61,14329.0,85.6797,85.7538,85.6335,85.7353,14329.0
2019-08-22 12:00:00,92.6,92.65,92.53,92.63,26081.0,85.726,85.7723,85.6612,85.7538,26081.0
2019-08-22 12:10:00,92.65,92.79,92.62,92.79,11221.0,85.7723,85.9019,85.7445,85.9019,11221.0
2019-08-22 12:20:00,92.82,92.82,92.65,92.67,15337.0,85.9297,85.9297,85.7723,85.7908,15337.0
2019-08-22 12:30:00,92.66,92.72,92.63,92.72,14996.0,85.7816,85.8371,85.7538,85.8371,14996.0
2019-08-22 12:40:00,92.73,92.74,92.43,92.43,32409.0,85.8464,85.8556,85.5686,85.5686,32409.0
2019-08-22 12:50:00,92.43,92.49,92.29,92.32,35800.0,85.5686,85.6242,85.439,85.4668,35800.0
2019-08-22 13:00:00,92.34,92.6,92.34,92.59,12650.0,85.4853,85.726,85.4853,85.7168,12650.0
2019-08-22 13:10:00,92.59,92.68,92.59,92.66,12194.0,85.7168,85.8001,85.7168,85.7816,12194.0
2019-08-22 13:20:00,92.67,92.77,92.67,92.73,13633.0,85.7908,85.8834,85.7908,85.8464,13633.0
2019-08-22 13:30:00,92.72,92.79,92.53,92.63,20105.0,85.8371,85.9019,85.6612,85.7538,20105.0
2019-08-22 13:40:00,92.63,92.74,92.63,92.71,10172.0,85.7538,85.8556,85.7538,85.8279,10172.0
2019-08-22 13:50:00,92.72,92.78,92.69,92.77,9609.0,85.8371,85.8927,85.8093,85.8834,9609.0
2019-08-22 14:00:00,92.77,92.83,92.55,92.59,20416.0,85.8834,85.939,85.6797,85.7168,20416.0
2019-08-22 14:10:00,92.61,92.61,92.54,92.57,20358.0,85.7353,85.7353,85.6705,85.6983,20358.0
2019-08-22 14:20:00,92.58,92.6,92.49,92.56,18661.0,85.7075,85.726,85.6242,85.689,18661.0
2019-08-22 14:30:00,92.58,92.62,92.55,92.6,5433.0,85.7075,85.7445,85.6797,85.726,5433.0
2019-08-22 14:40:00,92.59,92.82,92.59,92.75,26310.0,85.7168,85.9297,85.7168,85.8649,26310.0
2019-08-22 14:50:00,92.75,92.83,92.73,92.76,19767.0,85.8649,85.939,85.8464,85.8742,19767.0
2019-08-22 15:00:00,92.76,92.76,92.58,92.61,13092.0,85.8742,85.8742,85.7075,85.7353,13092.0
2019-08-22 15:10:00,92.61,92.61,92.48,92.55,16252.0,85.7353,85.7353,85.6149,85.6797,16252.0
2019-08-22 15:20:00,92.55,92.66,92.55,92.64,13980.0,85.6797,85.7816,85.6797,85.7631,13980.0
2019-08-22 15:30:00,92.65,92.71,92.56,92.59,30324.0,85.7723,85.8279,85.689,85.7168,30324.0
2019-08-22 15:40:00,92.59,92.69,92.56,92.68,27617.0,85.7168,85.8093,85.689,85.8001,27617.0
2019-08-22 15:50:00,92.69,92.83,92.5,92.54,132960.0,85.8093,85.939,85.6335,85.6705,132960.0
2019-08-23 09:30:00,92.5,92.5,92.12,92.14,48212.0,85.6335,85.6335,85.2817,85.3002,48212.0
2019-08-23 09:40:00,92.27,92.53,92.27,92.42,12577.0,85.4205,85.6612,85.4205,85.5594,12577.0
2019-08-23 09:50:00,92.41,92.49,92.3,92.45,9698.0,85.5501,85.6242,85.4483,85.5872,9698.0
2019-08-23 10:00:00,92.43,92.74,92.34,92.57,22824.0,85.5686,85.8556,85.4853,85.6983,22824.0
2019-08-23 10:10:00,92.56,92.66,92.39,92.63,21935.0,85.689,85.7816,85.5316,85.7538,21935.0
2019-08-23 10:20:00,92.67,92.67,92.48,92.64,20259.0,85.7908,85.7908,85.6149,85.7631,20259.0
2019-08-23 10:30:00,92.62,92.78,92.59,92.69,14144.0,85.7445,85.8927,85.7168,85.8093,14144.0
2019-08-23 10:40:00,92.69,92.8,92.59,92.59,14158.0,85.8093,85.9112,85.7168,85.7168,14158.0
2019-08-23 10:50:00,92.62,92.74,92.37,92.41,15001.0,85.7445,85.8556,85.5131,85.5501,15001.0
2019-08-23 11:00:00,92.44,92.49,91.68,91.68,41467.0,85.5779,85.6242,84.8743,84.8743,41467.0
2019-08-23 11:10:00,91.72,92.33,91.63,92.25,32187.0,84.9114,85.4761,84.828,85.402,32187.0
2019-08-23 11:20:00,92.21,92.25,91.97,92.13,20153.0,85.365,85.402,85.1428,85.2909,20153.0
2019-08-23 11:30:00,92.1,92.18,91.99,92.14,18997.0,85.2631,85.3372,85.1613,85.3002,18997.0
2019-08-23 11:40:00,92.13,92.21,92.04,92.12,23977.0,85.2909,85.365,85.2076,85.2817,23977.0
2019-08-23 11:50:00,92.14,92.24,92.01,92.02,21767.0,85.3002,85.3928,85.1798,85.1891,21767.0
2019-08-23 12:00:00,92.03,92.08,91.95,92.06,55068.0,85.1983,85.2446,85.1243,85.2261,55068.0
2019-08-23 12:10:00,92.06,92.21,91.99,92.11,22525.0,85.2261,85.365,85.1613,85.2724,22525.0
2019-08-23 12:20:00,92.08,92.09,91.95,91.95,28461.0,85.2446,85.2539,85.1243,85.1243,28461.0
2019-08-23 12:30:00,91.99,92.15,91.98,92.15,23643.0,85.1613,85.3094,85.1521,85.3094,23643.0
2019-08-23 12:40:00,92.16,92.18,91.97,91.97,25873.0,85.3187,85.3372,85.1428,85.1428,25873.0
2019-08-23 12:50:00,91.98,91.99,91.83,91.86,41256.0,85.1521,85.1613,85.0132,85.041,41256.0
2019-08-23 13:00:00,91.84,91.94,91.73,91.75,66830.0,85.0224,85.115,84.9206,84.9391,66830.0
2019-08-23 13:10:00,91.75,92.0,91.73,91.85,20018.0,84.9391,85.1706,84.9206,85.0317,20018.0
2019-08-23 13:20:00,91.8,91.83,91.7,91.78,16072.0,84.9854,85.0132,84.8928,84.9669,16072.0
2019-08-23 13:30:00,91.77,91.88,91.74,91.85,12680.0,84.9576,85.0595,84.9299,85.0317,12680.0
2019-08-23 13:40:00,91.83,91.98,91.76,91.93,15825.0,85.0132,85.1521,84.9484,85.1058,15825.0
2019-08-23 13:50:00,91.91,91.98,91.89,91.97,16607.0,85.0872,85.1521,85.0687,85.1428,16607.0
2019-08-23 14:00:00,91.95,92.13,91.91,92.08,25126.0,85.1243,85.2909,85.0872,85.2446,25126.0
2019-08-23 14:10:00,92.09,92.19,91.95,91.95,30365.0,85.2539,85.3465,85.1243,85.1243,30365.0
2019-08-23 14:20:00,92.02,92.08,91.96,92.04,12903.0,85.1891,85.2446,85.1335,85.2076,12903.0
2019-08-23 14:30:00,92.06,92.11,91.99,91.99,15185.0,85.2261,85.2724,85.1613,85.1613,15185.0
2019-08-23 14:40:00,91.99,92.04,91.73,91.75,23703.0,85.1613,85.2076,84.9206,84.9391,23703.0
2019-08-23 14:50:00,91.75,91.93,91.7,91.87,22042.0,84.9391,85.1058,84.8928,85.0502,22042.0
2019-08-23 15:00:00,91.85,91.91,91.78,91.8,30770.0,85.0317,85.0872,84.9669,84.9854,30770.0
2019-08-23 15:10:00,91.78,91.79,91.55,91.69,33194.0,84.9669,84.9762,84.754,84.8836,33194.0
2019-08-23 15:20:00,91.69,91.83,91.47,91.5,24451.0,84.8836,85.0132,84.6799,84.7077,24451.0
2019-08-23 15:30:00,91.48,91.51,91.31,91.34,31933.0,84.6892,84.7169,84.5318,84.5596,31933.0
2019-08-23 15:40:00,91.33,91.45,91.22,91.33,70846.0,84.5503,84.6614,84.4485,84.5503,70846.0
2019-08-23 15:50:00,91.32,91.48,90.95,91.48,177932.0,84.541,84.6892,84.1985,84.6892,177932.0
2019-08-26 09:30:00,92.11,92.54,91.91,92.39,33790.0,85.2724,85.6705,85.0872,85.5316,33790.0
2019-08-26 09:40:00,92.39,92.4,92.15,92.15,12026.0,85.5316,85.5409,85.3094,85.3094,12026.0
2019-08-26 09:50:00,92.13,92.44,92.13,92.42,18910.0,85.2909,85.5779,85.2909,85.5594,18910.0
2019-08-26 10:00:00,92.42,92.42,92.12,92.15,19490.0,85.5594,85.5594,85.2817,85.3094,19490.0
2019-08-26 10:10:00,92.19,92.2,91.78,91.79,13305.0,85.3465,85.3557,84.9669,84.9762,13305.0
2019-08-26 10:20:00,91.77,91.88,91.76,91.84,10381.0,84.9576,85.0595,84.9484,85.0224,10381.0
2019-08-26 10:30:00,91.82,91.84,91.6,91.65,13760.0,85.0039,85.0224,84.8003,84.8465,13760.0
2019-08-26 10:40:00,91.59,91.77,91.56,91.67,41261.0,84.791,84.9576,84.7632,84.8651,41261.0
2019-08-26 10:50:00,91.69,91.93,91.65,91.93,36256.0,84.8836,85.1058,84.8465,85.1058,36256.0
2019-08-26 11:00:00,91.93,92.24,91.93,92.13,13415.0,85.1058,85.3928,85.1058,85.2909,13415.0
2019-08-26 11:10:00,92.14,92.36,91.88,91.88,51515.0,85.3002,85.5038,85.0595,85.0595,51515.0
2019-08-26 11:20:00,91.9,92.11,91.89,91.96,10584.0,85.078,85.2724,85.0687,85.1335,10584.0
2019-08-26 11:30:00,91.98,92.09,91.91,92.08,6569.0,85.1521,85.2539,85.0872,85.2446,6569.0
2019-08-26 11:40:00,92.08,92.08,91.84,91.91,8501.0,85.2446,85.2446,85.0224,85.0872,8501.0
2019-08-26 11:50:00,91.93,91.94,91.83,91.87,12732.0,85.1058,85.115,85.0132,85.0502,12732.0
2019-08-26 12:00:00,91.91,92.11,91.87,92.06,21330.0,85.0872,85.2724,85.0502,85.2261,21330.0
2019-08-26 12:10:00,92.06,92.16,92.06,92.07,5129.0,85.2261,85.3187,85.2261,85.2354,5129.0
2019-08-26 12:20:00,92.1,92.37,92.1,92.3,9374.0,85.2631,85.5131,85.2631,85.4483,9374.0
2019-08-26 12:30:00,92.31,92.31,92.18,92.24,7384.0,85.4576,85.4576,85.3372,85.3928,7384.0
2019-08-26 12:40:00,92.25,92.36,92.24,92.34,6030.0,85.402,85.5038,85.3928,85.4853,6030.0
2019-08-26 12:50:00,92.36,92.38,92.19,92.23,7938.0,85.5038,85.5224,85.3465,85.3835,7938.0
2019-08-26 13:00:00,92.24,92.42,92.22,92.42,5450.0,85.3928,85.5594,85.3742,85.5594,5450.0
2019-08-26 13:10:00,92.36,92.37,92.31,92.33,4993.0,85.5038,85.5131,85.4576,85.4761,4993.0
2019-08-26 13:20:00,92.31,92.36,92.31,92.33,16595.0,85.4576,85.5038,85.4576,85.4761,16595.0
2019-08-26 13:30:00,92.31,92.31,92.16,92.21,5177.0,85.4576,85.4576,85.3187,85.365,5177.0
2019-08-26 13:40:00,92.22,92.27,92.2,92.27,6595.0,85.3742,85.4205,85.3557,85.4205,6595.0
2019-08-26 13:50:00,92.27,92.27,92.18,92.22,5667.0,85.4205,85.4205,85.3372,85.3742,5667.0
2019-08-26 14:00:00,92.22,92.22,92.05,92.07,8735.0,85.3742,85.3742,85.2169,85.2354,8735.0
2019-08-26 14:10:00,92.06,92.12,92.02,92.07,8764.0,85.2261,85.2817,85.1891,85.2354,8764.0
2019-08-26 14:20:00,92.05,92.1,91.99,92.02,6743.0,85.2169,85.2631,85.1613,85.1891,6743.0
2019-08-26 14:30:00,92.0,92.16,91.97,92.14,5800.0,85.1706,85.3187,85.1428,85.3002,5800.0
2019-08-26 14:40:00,92.17,92.27,92.15,92.19,11388.0,85.3279,85.4205,85.3094,85.3465,11388.0
2019-08-26 14:50:00,92.2,92.24,92.11,92.22,12136.0,85.3557,85.3928,85.2724,85.3742,12136.0
2019-08-26 15:00:00,92.23,92.34,92.11,92.16,13816.0,85.3835,85.4853,85.2724,85.3187,13816.0
2019-08-26 15:10:00,92.17,92.25,92.14,92.18,12548.0,85.3279,85.402,85.3002,85.3372,12548.0
2019-08-26 15:20:00,92.23,92.23,92.14,92.16,12500.0,85.3835,85.3835,85.3002,85.3187,12500.0
2019-08-26 15:30:00,92.16,92.29,92.14,92.17,15470.0,85.3187,85.439,85.3002,85.3279,15470.0
2019-08-26 15:40:00,92.16,92.22,92.12,92.17,21895.0,85.3187,85.3742,85.2817,85.3279,21895.0
2019-08-26 15:50:00,92.15,92.5,92.15,92.48,65389.0,85.3094,85.6335,85.3094,85.6149,65389.0
2019-08-27 09:30:00,92.7,93.13,92.7,92.83,35722.0,85.8186,86.2167,85.8186,85.939,35722.0
2019-08-27 09:40:00,92.82,92.97,92.82,92.87,15129.0,85.9297,86.0686,85.9297,85.976,15129.0
2019-08-27 09:50:00,92.83,92.94,92.67,92.92,14460.0,85.939,86.0408,85.7908,86.0223,14460.0
2019-08-27 10:00:00,92.98,93.17,92.92,93.08,18208.0,86.0778,86.2537,86.0223,86.1704,18208.0
2019-08-27 10:10:00,93.1,93.1,92.76,92.87,22470.0,86.1889,86.1889,85.8742,85.976,22470.0
2019-08-27 10:20:00,92.89,92.92,92.7,92.75,16240.0,85.9945,86.0223,85.8186,85.8649,16240.0
2019-08-27 10:30:00,92.72,92.87,92.72,92.81,12527.0,85.8371,85.976,85.8371,85.9204,12527.0
2019-08-27 10:40:00,92.81,92.9,92.71,92.81,11513.0,85.9204,86.0038,85.8279,85.9204,11513.0
2019-08-27 10:50:00,92.81,92.88,92.78,92.78,12612.0,85.9204,85.9852,85.8927,85.8927,12612.0
2019-08-27 11:00:00,92.77,92.92,92.74,92.79,36652.0,85.8834,86.0223,85.8556,85.9019,36652.0
2019-08-27 11:10:00,92.79,92.87,92.67,92.7,10808.0,85.9019,85.976,85.7908,85.8186,10808.0
2019-08-27 11:20:00,92.69,92.76,92.55,92.61,12727.0,85.8093,85.8742,85.6797,85.7353,12727.0
2019-08-27 11:30:00,92.6,92.93,92.58,92.89,10610.0,85.726,86.0315,85.7075,85.9945,10610.0
2019-08-27 11:40:00,92.88,93.04,92.87,93.03,7628.0,85.9852,86.1334,85.976,86.1241,7628.0
2019-08-27 11:50:00,93.01,93.05,92.86,92.88,16448.0,86.1056,86.1426,85.9667,85.9852,16448.0
2019-08-27 12:00:00,92.88,92.97,92.79,92.87,16796.0,85.9852,86.0686,85.9019,85.976,16796.0
2019-08-27 12:10:00,92.9,92.92,92.77,92.85,11200.0,86.0038,86.0223,85.8834,85.9575,11200.0
2019-08-27 12:20:00,92.86,92.93,92.81,92.87,10384.0,85.9667,86.0315,85.9204,85.976,10384.0
2019-08-27 12:30:00,92.87,92.93,92.65,92.65,14232.0,85.976,86.0315,85.7723,85.7723,14232.0
2019-08-27 12:40:00,92.63,92.77,92.61,92.72,11829.0,85.7538,85.8834,85.7353,85.8371,11829.0
2019-08-27 12:50:00,92.72,92.73,92.52,92.52,18297.0,85.8371,85.8464,85.652,85.652,18297.0
2019-08-27 13:00:00,92.53,92.62,92.46,92.6,25262.0,85.6612,85.7445,85.5964,85.726,25262.0
2019-08-27 13:10:00,92.6,92.66,92.58,92.65,25045.0,85.726,85.7816,85.7075,85.7723,25045.0
2019-08-27 13:20:00,92.64,92.75,92.64,92.72,12492.0,85.7631,85.8649,85.7631,85.8371,12492.0
2019-08-27 13:30:00,92.7,92.83,92.63,92.73,15961.0,85.8186,85.939,85.7538,85.8464,15961.0
2019-08-27 13:40:00,92.73,92.84,92.72,92.78,26425.0,85.8464,85.9482,85.8371,85.8927,26425.0
2019-08-27 13:50:00,92.8,92.82,92.72,92.77,10992.0,85.9112,85.9297,85.8371,85.8834,10992.0
2019-08-27 14:00:00,92.76,92.82,92.72,92.78,25848.0,85.8742,85.9297,85.8371,85.8927,25848.0
2019-08-27 14:10:00,92.78,92.85,92.73,92.84,26890.0,85.8927,85.9575,85.8464,85.9482,26890.0
2019-08-27 14:20:00,92.84,92.87,92.78,92.87,19612.0,85.9482,85.976,85.8927,85.976,19612.0
2019-08-27 14:30:00,92.85,93.05,92.8,93.05,25039.0,85.9575,86.1426,85.9112,86.1426,25039.0
2019-08-27 14:40:00,93.05,93.1,92.94,93.05,41032.0,86.1426,86.1889,86.0408,86.1426,41032.0
2019-08-27 14:50:00,93.04,93.26,93.01,93.2,27743.0,86.1334,86.337,86.1056,86.2815,27743.0
2019-08-27 15:00:00,93.21,93.31,93.2,93.26,20440.0,86.2907,86.3833,86.2815,86.337,20440.0
2019-08-27 15:10:00,93.25,93.25,93.06,93.11,22235.0,86.3278,86.3278,86.1519,86.1982,22235.0
2019-08-27 15:20:00,93.09,93.13,92.96,93.08,18923.0,86.1797,86.2167,86.0593,86.1704,18923.0
2019-08-27 15:30:00,93.07,93.13,92.97,93.12,32324.0,86.1611,86.2167,86.0686,86.2074,32324.0
2019-08-27 15:40:00,93.13,93.26,93.09,93.2,60127.0,86.2167,86.337,86.1797,86.2815,60127.0
2019-08-27 15:50:00,93.19,93.24,92.89,93.11,209822.0,86.2722,86.3185,85.9945,86.1982,209822.0
2019-08-28 09:30:00,93.0,93.27,92.17,92.44,42734.0,86.0963,86.3463,85.3279,85.5779,42734.0
2019-08-28 09:40:00,92.37,92.55,92.18,92.43,17772.0,85.5131,85.6797,85.3372,85.5686,17772.0
2019-08-28 09:50:00,92.48,92.6,92.31,92.57,22826.0,85.6149,85.726,85.4576,85.6983,22826.0
2019-08-28 10:00:00,92.62,92.9,92.56,92.9,16410.0,85.7445,86.0038,85.689,86.0038,16410.0
2019-08-28 10:10:00,92.96,93.08,92.89,92.9,52874.0,86.0593,86.1704,85.9945,86.0038,52874.0
2019-08-28 10:20:00,92.92,92.99,92.77,92.77,17493.0,86.0223,86.0871,85.8834,85.8834,17493.0
2019-08-28 10:30:00,92.77,92.77,92.53,92.6,24841.0,85.8834,85.8834,85.6612,85.726,24841.0
2019-08-28 10:40:00,92.58,92.71,92.52,92.57,24525.0,85.7075,85.8279,85.652,85.6983,24525.0
2019-08-28 10:50:00,92.59,92.71,92.43,92.69,41772.0,85.7168,85.8279,85.5686,85.8093,41772.0
2019-08-28 11:00:00,92.7,92.7,92.42,92.61,21475.0,85.8186,85.8186,85.5594,85.7353,21475.0
2019-08-28 11:10:00,92.64,92.74,92.53,92.7,20906.0,85.7631,85.8556,85.6612,85.8186,20906.0
2019-08-28 11:20:00,92.73,92.87,92.62,92.84,14640.0,85.8464,85.976,85.7445,85.9482,14640.0
2019-08-28 11:30:00,92.8,92.85,92.7,92.84,17753.0,85.9112,85.9575,85.8186,85.9482,17753.0
2019-08-28 11:40:00,92.85,92.96,92.73,92.77,32510.0,85.9575,86.0593,85.8464,85.8834,32510.0
2019-08-28 11:50:00,92.79,92.86,92.7,92.72,19522.0,85.9019,85.9667,85.8186,85.8371,19522.0
2019-08-28 12:00:00,92.72,92.75,92.64,92.7,10434.0,85.8371,85.8649,85.7631,85.8186,10434.0
2019-08-28 12:10:00,92.7,92.77,92.6,92.77,14727.0,85.8186,85.8834,85.726,85.8834,14727.0
2019-08-28 12:20:00,92.77,92.86,92.71,92.8,18478.0,85.8834,85.9667,85.8279,85.9112,18478.0
2019-08-28 12:30:00,92.88,92.88,92.69,92.71,11812.0,85.9852,85.9852,85.8093,85.8279,11812.0
2019-08-28 12:40:00,92.72,92.82,92.7,92.79,13065.0,85.8371,85.9297,85.8186,85.9019,13065.0
2019-08-28 12:50:00,92.82,93.01,92.8,92.96,37441.0,85.9297,86.1056,85.9112,86.0593,37441.0
2019-08-28 13:00:00,92.99,92.99,92.87,92.95,16581.0,86.0871,86.0871,85.976,86.05,16581.0
2019-08-28 13:10:00,92.94,92.96,92.84,92.94,13931.0,86.0408,86.0593,85.9482,86.0408,13931.0
2019-08-28 13:20:00,92.95,93.08,92.94,93.06,14067.0,86.05,86.1704,86.0408,86.1519,14067.0
2019-08-28 13:30:00,93.07,93.11,93.01,93.06,12914.0,86.1611,86.1982,86.1056,86.1519,12914.0
2019-08-28 13:40:00,93.06,93.11,92.97,93.08,12845.0,86.1519,86.1982,86.0686,86.1704,12845.0
2019-08-28 13:50:00,93.05,93.1,92.99,93.02,14108.0,86.1426,86.1889,86.0871,86.1148,14108.0
2019-08-28 14:00:00,93.0,93.06,92.97,93.05,18384.0,86.0963,86.1519,86.0686,86.1426,18384.0
2019-08-28 14:10:00,93.05,93.06,92.95,93.06,14459.0,86.1426,86.1519,86.05,86.1519,14459.0
2019-08-28 14:20:00,93.05,93.12,92.95,92.98,21871.0,86.1426,86.2074,86.05,86.0778,21871.0
2019-08-28 14:30:00,92.98,93.06,92.92,92.98,18940.0,86.0778,86.1519,86.0223,86.0778,18940.0
2019-08-28 14:40:00,92.99,93.13,92.94,93.08,18783.0,86.0871,86.2167,86.0408,86.1704,18783.0
2019-08-28 14:50:00,93.1,93.13,93.02,93.1,17112.0,86.1889,86.2167,86.1148,86.1889,17112.0
2019-08-28 15:00:00,93.11,93.2,93.06,93.15,17812.0,86.1982,86.2815,86.1519,86.2352,17812.0
2019-08-28 15:10:00,93.15,93.2,93.02,93.16,30300.0,86.2352,86.2815,86.1148,86.2445,30300.0
2019-08-28 15:20:00,93.16,93.16,92.87,92.88,49162.0,86.2445,86.2445,85.976,85.9852,49162.0
2019-08-28 15:30:00,92.86,92.93,92.75,92.9,35682.0,85.9667,86.0315,85.8649,86.0038,35682.0
2019-08-28 15:40:00,92.89,93.15,92.88,93.13,65784.0,85.9945,86.2352,85.9852,86.2167,65784.0
2019-08-28 15:50:00,93.14,93.28,93.11,93.27,191080.0,86.2259,86.3555,86.1982,86.3463,191080.0
2019-08-29 09:30:00,93.5,93.88,93.5,93.74,61102.0,86.5592,86.911,86.5592,86.7814,61102.0
2019-08-29 09:40:00,93.7,93.7,93.38,93.62,14166.0,86.7444,86.7444,86.4481,86.6703,14166.0
2019-08-29 09:50:00,93.63,93.65,93.39,93.49,10185.0,86.6796,86.6981,86.4574,86.55,10185.0
2019-08-29 10:00:00,93.49,93.57,93.29,93.29,14149.0,86.55,86.624,86.3648,86.3648,14149.0
2019-08-29 10:10:00,93.28,93.32,93.09,93.12,12421.0,86.3555,86.3926,86.1797,86.2074,12421.0
2019-08-29 10:20:00,93.15,93.2,92.97,92.97,13699.0,86.2352,86.2815,86.0686,86.0686,13699.0
2019-08-29 10:30:00,92.95,93.01,92.6,92.79,18114.0,86.05,86.1056,85.726,85.9019,18114.0
2019-08-29 10:40:00,92.8,92.93,92.79,92.84,10649.0,85.9112,86.0315,85.9019,85.9482,10649.0
2019-08-29 10:50:00,92.86,93.0,92.8,92.85,11349.0,85.9667,86.0963,85.9112,85.9575,11349.0
2019-08-29 11:00:00,92.82,92.84,92.6,92.61,28526.0,85.9297,85.9482,85.726,85.7353,28526.0
2019-08-29 11:10:00,92.6,92.71,92.47,92.47,20267.0,85.726,85.8279,85.6057,85.6057,20267.0
2019-08-29 11:20:00,92.49,92.76,92.49,92.64,19721.0,85.6242,85.8742,85.6242,85.7631,19721.0
2019-08-29 11:30:00,92.64,92.8,92.57,92.79,19467.0,85.7631,85.9112,85.6983,85.9019,19467.0
2019-08-29 11:40:00,92.79,92.94,92.7,92.94,24886.0,85.9019,86.0408,85.8186,86.0408,24886.0
2019-08-29 11:50:00,92.97,93.06,92.8,92.89,15271.0,86.0686,86.1519,85.9112,85.9945,15271.0
2019-08-29 12:00:00,92.84,92.91,92.8,92.82,11727.0,85.9482,86.013,85.9112,85.9297,11727.0
2019-08-29 12:10:00,92.85,92.95,92.83,92.92,25902.0,85.9575,86.05,85.939,86.0223,25902.0
2019-08-29 12:20:00,92.92,92.99,92.79,92.81,23668.0,86.0223,86.0871,85.9019,85.9204,23668.0
2019-08-29 12:30:00,92.81,92.98,92.77,92.89,27280.0,85.9204,86.0778,85.8834,85.9945,27280.0
2019-08-29 12:40:00,92.88,92.88,92.77,92.8,22509.0,85.9852,85.9852,85.8834,85.9112,22509.0
2019-08-29 12:50:00,92.8,92.82,92.66,92.69,30774.0,85.9112,85.9297,85.7816,85.8093,30774.0
2019-08-29 13:00:00,92.7,92.86,92.66,92.86,17650.0,85.8186,85.9667,85.7816,85.9667,17650.0
2019-08-29 13:10:00,92.85,92.93,92.78,92.79,20522.0,85.9575,86.0315,85.8927,85.9019,20522.0
2019-08-29 13:20:00,92.8,92.89,92.77,92.86,34532.0,85.9112,85.9945,85.8834,85.9667,34532.0
2019-08-29 13:30:00,92.87,92.91,92.79,92.91,20200.0,85.976,86.013,85.9019,86.013,20200.0
2019-08-29 13:40:00,92.91,93.04,92.88,93.01,15624.0,86.013,86.1334,85.9852,86.1056,15624.0
2019-08-29 13:50:00,93.01,93.06,92.96,93.02,22100.0,86.1056,86.1519,86.0593,86.1148,22100.0
2019-08-29 14:00:00,93.03,93.19,92.97,93.19,20096.0,86.1241,86.2722,86.0686,86.2722,20096.0
2019-08-29 14:10:00,93.21,93.23,93.07,93.11,13672.0,86.2907,86.3093,86.1611,86.1982,13672.0
2019-08-29 14:20:00,93.1,93.11,92.93,93.02,22907.0,86.1889,86.1982,86.0315,86.1148,22907.0
2019-08-29 14:30:00,93.03,93.06,92.96,92.97,6926.0,86.1241,86.1519,86.0593,86.0686,6926.0
2019-08-29 14:40:00,92.97,93.01,92.9,92.95,18604.0,86.0686,86.1056,86.0038,86.05,18604.0
2019-08-29 14:50:00,92.98,92.99,92.92,92.98,12243.0,86.0778,86.0871,86.0223,86.0778,12243.0
2019-08-29 15:00:00,92.99,93.0,92.85,92.88,16821.0,86.0871,86.0963,85.9575,85.9852,16821.0
2019-08-29 15:10:00,92.89,92.97,92.87,92.97,12688.0,85.9945,86.0686,85.976,86.0686,12688.0
2019-08-29 15:20:00,92.97,92.97,92.83,92.86,20411.0,86.0686,86.0686,85.939,85.9667,20411.0
2019-08-29 15:30:00,92.87,92.95,92.87,92.9,32052.0,85.976,86.05,85.976,86.0038,32052.0
2019-08-29 15:40:00,92.9,92.91,92.88,92.89,69450.0,86.0038,86.013,85.9852,85.9945,69450.0
2019-08-29 15:50:00,92.9,92.93,92.72,92.78,139643.0,86.0038,86.0315,85.8371,85.8927,139643.0
2019-08-30 09:30:00,93.5,93.53,92.89,93.11,41989.0,86.5592,86.587,85.9945,86.1982,41989.0
2019-08-30 09:40:00,93.1,93.17,92.83,92.92,18883.0,86.1889,86.2537,85.939,86.0223,18883.0
2019-08-30 09:50:00,92.98,93.04,92.68,93.04,21092.0,86.0778,86.1334,85.8001,86.1334,21092.0
2019-08-30 10:00:00,93.04,93.46,93.04,93.41,12736.0,86.1334,86.5222,86.1334,86.4759,12736.0
2019-08-30 10:10:00,93.44,93.45,93.16,93.33,10041.0,86.5037,86.5129,86.2445,86.4018,10041.0
2019-08-30 10:20:00,93.36,93.44,93.18,93.44,9075.0,86.4296,86.5037,86.263,86.5037,9075.0
2019-08-30 10:30:00,93.46,93.5,93.28,93.29,22052.0,86.5222,86.5592,86.3555,86.3648,22052.0
2019-08-30 10:40:00,93.34,93.48,93.32,93.42,19238.0,86.4111,86.5407,86.3926,86.4852,19238.0
2019-08-30 10:50:00,93.42,93.42,93.3,93.32,20676.0,86.4852,86.4852,86.3741,86.3926,20676.0
2019-08-30 11:00:00,93.31,93.35,93.09,93.2,28141.0,86.3833,86.4204,86.1797,86.2815,28141.0
2019-08-30 11:10:00,93.2,93.23,92.96,92.96,24200.0,86.2815,86.3093,86.0593,86.0593,24200.0
2019-08-30 11:20:00,92.94,92.95,92.82,92.93,13732.0,86.0408,86.05,85.9297,86.0315,13732.0
2019-08-30 11:30:00,92.9,93.08,92.89,93.07,36544.0,86.0038,86.1704,85.9945,86.1611,36544.0
2019-08-30 11:40:00,93.09,93.2,92.99,93.15,19085.0,86.1797,86.2815,86.0871,86.2352,19085.0
2019-08-30 11:50:00,93.17,93.26,93.14,93.18,17111.0,86.2537,86.337,86.2259,86.263,17111.0
2019-08-30 12:00:00,93.19,93.36,93.13,93.27,17240.0,86.2722,86.4296,86.2167,86.3463,17240.0
2019-08-30 12:10:00,93.26,93.5,93.24,93.49,9571.0,86.337,86.5592,86.3185,86.55,9571.0
2019-08-30 12:20:00,93.5,93.59,93.46,93.46,11977.0,86.5592,86.6425,86.5222,86.5222,11977.0
2019-08-30 12:30:00,93.49,93.64,93.46,93.57,15033.0,86.55,86.6888,86.5222,86.624,15033.0
2019-08-30 12:40:00,93.58,93.73,93.58,93.73,9792.0,86.6333,86.7721,86.6333,86.7721,9792.0
2019-08-30 12:50:00,93.76,93.77,93.64,93.69,14409.0,86.7999,86.8092,86.6888,86.7351,14409.0
2019-08-30 13:00:00,93.68,93.68,93.57,93.58,7319.0,86.7259,86.7259,86.624,86.6333,7319.0
2019-08-30 13:10:00,93.58,93.59,93.34,93.34,10677.0,86.6333,86.6425,86.4111,86.4111,10677.0
2019-08-30 13:20:00,93.35,93.38,93.31,93.34,7577.0,86.4204,86.4481,86.3833,86.4111,7577.0
2019-08-30 13:30:00,93.34,93.45,93.32,93.37,12456.0,86.4111,86.5129,86.3926,86.4389,12456.0
2019-08-30 13:40:00,93.37,93.44,93.33,93.41,6599.0,86.4389,86.5037,86.4018,86.4759,6599.0
2019-08-30 13:50:00,93.44,93.56,93.43,93.47,9764.0,86.5037,86.6148,86.4944,86.5314,9764.0
2019-08-30 14:00:00,93.49,93.55,93.48,93.55,10445.0,86.55,86.6055,86.5407,86.6055,10445.0
2019-08-30 14:10:00,93.54,93.61,93.47,93.51,17978.0,86.5962,86.6611,86.5314,86.5685,17978.0
2019-08-30 14:20:00,93.45,93.46,93.27,93.31,21058.0,86.5129,86.5222,86.3463,86.3833,21058.0
2019-08-30 14:30:00,93.32,93.35,93.06,93.14,34628.0,86.3926,86.4204,86.1519,86.2259,34628.0
2019-08-30 14:40:00,93.16,93.27,93.16,93.24,7729.0,86.2445,86.3463,86.2445,86.3185,7729.0
2019-08-30 14:50:00,93.24,93.29,93.21,93.26,6191.0,86.3185,86.3648,86.2907,86.337,6191.0
2019-08-30 15:00:00,93.25,93.33,93.16,93.25,9946.0,86.3278,86.4018,86.2445,86.3278,9946.0
2019-08-30 15:10:00,93.22,93.23,93.0,93.01,13673.0,86.3,86.3093,86.0963,86.1056,13673.0
2019-08-30 15:20:00,93.03,93.26,93.03,93.26,9344.0,86.1241,86.337,86.1241,86.337,9344.0
2019-08-30 15:30:00,93.26,93.36,93.24,93.3,18958.0,86.337,86.4296,86.3185,86.3741,18958.0
2019-08-30 15:40:00,93.32,93.35,93.19,93.33,32969.0,86.3926,86.4204,86.2722,86.4018,32969.0
2019-08-30 15:50:00,93.34,93.62,93.31,93.4,129700.0,86.4111,86.6703,86.3833,86.4666,129700.0
2019-09-03 09:30:00,93.12,93.7,93.12,93.41,29509.0,86.2074,86.7444,86.2074,86.4759,29509.0
2019-09-03 09:40:00,93.45,93.69,93.21,93.31,39285.0,86.5129,86.7351,86.2907,86.3833,39285.0
2019-09-03 09:50:00,93.38,93.52,93.29,93.5,16707.0,86.4481,86.5777,86.3648,86.5592,16707.0
2019-09-03 10:00:00,93.46,93.57,93.13,93.18,59144.0,86.5222,86.624,86.2167,86.263,59144.0
2019-09-03 10:10:00,93.2,93.43,93.09,93.33,12563.0,86.2815,86.4944,86.1797,86.4018,12563.0
2019-09-03 10:20:00,93.36,93.46,93.24,93.45,10501.0,86.4296,86.5222,86.3185,86.5129,10501.0
2019-09-03 10:30:00,93.45,93.54,93.34,93.42,7890.0,86.5129,86.5962,86.4111,86.4852,7890.0
2019-09-03 10:40:00,93.43,93.65,93.4,93.43,12066.0,86.4944,86.6981,86.4666,86.4944,12066.0
2019-09-03 10:50:00,93.46,93.49,93.38,93.49,6574.0,86.5222,86.55,86.4481,86.55,6574.0
2019-09-03 11:00:00,93.53,93.61,93.45,93.56,22724.0,86.587,86.6611,86.5129,86.6148,22724.0
2019-09-03 11:10:00,93.53,93.53,93.4,93.46,25596.0,86.587,86.587,86.4666,86.5222,25596.0
2019-09-03 11:20:00,93.47,93.54,93.41,93.5,18970.0,86.5314,86.5962,86.4759,86.5592,18970.0
2019-09-03 11:30:00,93.51,93.54,93.4,93.45,26045.0,86.5685,86.5962,86.4666,86.5129,26045.0
2019-09-03 11:40:00,93.44,93.65,93.44,93.6,31670.0,86.5037,86.6981,86.5037,86.6518,31670.0
2019-09-03 11:50:00,93.6,93.67,93.55,93.61,10329.0,86.6518,86.7166,86.6055,86.6611,10329.0
2019-09-03 12:00:00,93.59,93.62,93.4,93.41,13302.0,86.6425,86.6703,86.4666,86.4759,13302.0
2019-09-03 12:10:00,93.44,93.53,93.43,93.48,13769.0,86.5037,86.587,86.4944,86.5407,13769.0
2019-09-03 12:20:00,93.49,93.51,93.39,93.44,9997.0,86.55,86.5685,86.4574,86.5037,9997.0
2019-09-03 12:30:00,93.44,93.54,93.34,93.51,6977.0,86.5037,86.5962,86.4111,86.5685,6977.0
2019-09-03 12:40:00,93.5,93.51,93.41,93.51,19890.0,86.5592,86.5685,86.4759,86.5685,19890.0
2019-09-03 12:50:00,93.52,93.52,93.33,93.38,8895.0,86.5777,86.5777,86.4018,86.4481,8895.0
2019-09-03 13:00:00,93.38,93.51,93.37,93.49,58593.0,86.4481,86.5685,86.4389,86.55,58593.0
2019-09-03 13:10:00,93.47,93.56,93.47,93.51,5758.0,86.5314,86.6148,86.5314,86.5685,5758.0
2019-09-03 13:20:00,93.51,93.51,93.39,93.48,50661.0,86.5685,86.5685,86.4574,86.5407,50661.0
2019-09-03 13:30:00,93.46,93.46,93.29,93.34,26043.0,86.5222,86.5222,86.3648,86.4111,26043.0
2019-09-03 13:40:00,93.35,93.39,93.31,93.36,18694.0,86.4204,86.4574,86.3833,86.4296,18694.0
2019-09-03 13:50:00,93.36,93.36,93.22,93.29,9215.0,86.4296,86.4296,86.3,86.3648,9215.0
2019-09-03 14:00:00,93.3,93.38,93.29,93.37,18504.0,86.3741,86.4481,86.3648,86.4389,18504.0
2019-09-03 14:10:00,93.35,93.41,93.33,93.36,24938.0,86.4204,86.4759,86.4018,86.4296,24938.0
2019-09-03 14:20:00,93.37,93.43,93.28,93.39,11225.0,86.4389,86.4944,86.3555,86.4574,11225.0
2019-09-03 14:30:00,93.37,93.41,93.31,93.37,11212.0,86.4389,86.4759,86.3833,86.4389,11212.0
2019-09-03 14:40:00,93.4,93.44,93.33,93.39,5981.0,86.4666,86.5037,86.4018,86.4574,5981.0
2019-09-03 14:50:00,93.4,93.41,93.3,93.35,17495.0,86.4666,86.4759,86.3741,86.4204,17495.0
2019-09-03 15:00:00,93.36,93.36,93.25,93.35,16334.0,86.4296,86.4296,86.3278,86.4204,16334.0
2019-09-03 15:10:00,93.33,93.44,93.33,93.44,14051.0,86.4018,86.5037,86.4018,86.5037,14051.0
2019-09-03 15:20:00,93.44,93.5,93.43,93.46,11103.0,86.5037,86.5592,86.4944,86.5222,11103.0
2019-09-03 15:30:00,93.47,93.52,93.42,93.48,68308.0,86.5314,86.5777,86.4852,86.5407,68308.0
2019-09-03 15:40:00,93.49,93.6,93.48,93.49,44942.0,86.55,86.6518,86.5407,86.55,44942.0
2019-09-03 15:50:00,93.5,93.8,93.48,93.75,179999.0,86.5592,86.8369,86.5407,86.7907,179999.0
2019-09-04 09:30:00,94.19,94.2,93.79,93.9,37207.0,87.198,87.2073,86.8277,86.9295,37207.0
2019-09-04 09:40:00,93.9,94.09,93.8,93.8,25909.0,86.9295,87.1054,86.8369,86.8369,25909.0
2019-09-04 09:50:00,93.83,94.16,93.83,94.16,19514.0,86.8647,87.1702,86.8647,87.1702,19514.0
2019-09-04 10:00:00,94.16,94.17,93.86,93.88,19104.0,87.1702,87.1795,86.8925,86.911,19104.0
2019-09-04 10:10:00,93.82,93.92,93.76,93.81,11898.0,86.8555,86.948,86.7999,86.8462,11898.0
2019-09-04 10:20:00,93.81,93.95,93.78,93.91,15214.0,86.8462,86.9758,86.8184,86.9388,15214.0
2019-09-04 10:30:00,93.9,94.03,93.83,93.99,16602.0,86.9295,87.0499,86.8647,87.0128,16602.0
2019-09-04 10:40:00,93.99,94.09,93.95,94.09,24927.0,87.0128,87.1054,86.9758,87.1054,24927.0
2019-09-04 10:50:00,94.1,94.3,94.1,94.27,23461.0,87.1147,87.2998,87.1147,87.2721,23461.0
2019-09-04 11:00:00,94.27,94.46,94.24,94.46,22990.0,87.2721,87.448,87.2443,87.448,22990.0
2019-09-04 11:10:00,94.46,94.46,94.26,94.31,15053.0,87.448,87.448,87.2628,87.3091,15053.0
2019-09-04 11:20:00,94.3,94.6,94.3,94.59,16799.0,87.2998,87.5776,87.2998,87.5683,16799.0
2019-09-04 11:30:00,94.6,94.73,94.54,94.69,30566.0,87.5776,87.6979,87.522,87.6609,30566.0
2019-09-04 11:40:00,94.7,94.84,94.7,94.74,16191.0,87.6701,87.7997,87.6701,87.7072,16191.0
2019-09-04 11:50:00,94.76,94.88,94.66,94.71,17251.0,87.7257,87.8368,87.6331,87.6794,17251.0
2019-09-04 12:00:00,94.72,94.78,94.69,94.69,4300.0,87.6887,87.7442,87.6609,87.6609,4300.0
2019-09-04 12:10:00,94.68,94.78,94.68,94.72,9859.0,87.6516,87.7442,87.6516,87.6887,9859.0
2019-09-04 12:20:00,94.71,94.71,94.53,94.58,7610.0,87.6794,87.6794,87.5128,87.559,7610.0
2019-09-04 12:30:00,94.58,94.62,94.55,94.58,10191.0,87.559,87.5961,87.5313,87.559,10191.0
2019-09-04 12:40:00,94.57,94.65,94.54,94.55,7058.0,87.5498,87.6239,87.522,87.5313,7058.0
2019-09-04 12:50:00,94.53,94.53,94.37,94.41,10531.0,87.5128,87.5128,87.3646,87.4017,10531.0
2019-09-04 13:00:00,94.4,94.4,94.31,94.35,9357.0,87.3924,87.3924,87.3091,87.3461,9357.0
2019-09-04 13:10:00,94.34,94.34,94.15,94.15,28088.0,87.3369,87.3369,87.161,87.161,28088.0
2019-09-04 13:20:00,94.15,94.16,94.07,94.08,9772.0,87.161,87.1702,87.0869,87.0962,9772.0
2019-09-04 13:30:00,94.09,94.11,94.02,94.03,8609.0,87.1054,87.1239,87.0406,87.0499,8609.0
2019-09-04 13:40:00,94.03,94.03,93.86,93.9,9632.0,87.0499,87.0499,86.8925,86.9295,9632.0
2019-09-04 13:50:00,93.89,93.97,93.89,93.9,4475.0,86.9203,86.9943,86.9203,86.9295,4475.0
2019-09-04 14:00:00,93.91,93.99,93.89,93.97,11217.0,86.9388,87.0128,86.9203,86.9943,11217.0
2019-09-04 14:10:00,93.97,94.02,93.89,93.99,9606.0,86.9943,87.0406,86.9203,87.0128,9606.0
2019-09-04 14:20:00,93.98,94.08,93.95,94.06,9949.0,87.0036,87.0962,86.9758,87.0776,9949.0
2019-09-04 14:30:00,94.06,94.12,94.01,94.1,12755.0,87.0776,87.1332,87.0314,87.1147,12755.0
2019-09-04 14:40:00,94.11,94.16,94.09,94.09,9200.0,87.1239,87.1702,87.1054,87.1054,9200.0
2019-09-04 14:50:00,94.11,94.12,94.02,94.02,10726.0,87.1239,87.1332,87.0406,87.0406,10726.0
2019-09-04 15:00:00,94.04,94.15,94.04,94.13,10301.0,87.0591,87.161,87.0591,87.1425,10301.0
2019-09-04 15:10:00,94.14,94.23,94.13,94.17,10715.0,87.1517,87.235,87.1425,87.1795,10715.0
2019-09-04 15:20:00,94.16,94.23,94.15,94.23,12155.0,87.1702,87.235,87.161,87.235,12155.0
2019-09-04 15:30:00,94.23,94.33,94.22,94.22,25622.0,87.235,87.3276,87.2258,87.2258,25622.0
2019-09-04 15:40:00,94.24,94.29,94.17,94.24,36289.0,87.2443,87.2906,87.1795,87.2443,36289.0
2019-09-04 15:50:00,94.22,94.28,94.11,94.27,86866.0,87.2258,87.2813,87.1239,87.2721,86866.0
2019-09-05 09:30:00,95.04,95.45,94.65,94.78,61818.0,87.9849,88.3645,87.6239,87.7442,61818.0
2019-09-05 09:40:00,94.79,94.88,94.38,94.76,29145.0,87.7535,87.8368,87.3739,87.7257,29145.0
2019-09-05 09:50:00,94.74,94.87,94.5,94.72,27125.0,87.7072,87.8275,87.485,87.6887,27125.0
2019-09-05 10:00:00,94.81,94.94,94.49,94.76,57325.0,87.772,87.8923,87.4757,87.7257,57325.0
2019-09-05 10:10:00,94.84,95.2,94.83,95.04,41785.0,87.7997,88.133,87.7905,87.9849,41785.0
2019-09-05 10:20:00,95.03,95.03,94.31,94.4,37301.0,87.9756,87.9756,87.3091,87.3924,37301.0
2019-09-05 10:30:00,94.39,94.56,94.34,94.43,33876.0,87.3832,87.5405,87.3369,87.4202,33876.0
2019-09-05 10:40:00,94.43,94.55,94.25,94.53,51605.0,87.4202,87.5313,87.2535,87.5128,51605.0
2019-09-05 10:50:00,94.53,94.61,94.44,94.57,17120.0,87.5128,87.5868,87.4294,87.5498,17120.0
2019-09-05 11:00:00,94.6,94.64,94.45,94.56,23355.0,87.5776,87.6146,87.4387,87.5405,23355.0
2019-09-05 11:10:00,94.57,94.63,94.51,94.51,20681.0,87.5498,87.6053,87.4942,87.4942,20681.0
2019-09-05 11:20:00,94.52,94.66,94.51,94.64,19547.0,87.5035,87.6331,87.4942,87.6146,19547.0
2019-09-05 11:30:00,94.64,94.81,94.62,94.78,11896.0,87.6146,87.772,87.5961,87.7442,11896.0
2019-09-05 11:40:00,94.78,94.79,94.62,94.66,13380.0,87.7442,87.7535,87.5961,87.6331,13380.0
2019-09-05 11:50:00,94.66,94.76,94.64,94.71,16632.0,87.6331,87.7257,87.6146,87.6794,16632.0
2019-09-05 12:00:00,94.73,94.79,94.65,94.79,24548.0,87.6979,87.7535,87.6239,87.7535,24548.0
2019-09-05 12:10:00,94.78,94.9,94.77,94.87,18983.0,87.7442,87.8553,87.7349,87.8275,18983.0
2019-09-05 12:20:00,94.87,94.87,94.72,94.8,54028.0,87.8275,87.8275,87.6887,87.7627,54028.0
2019-09-05 12:30:00,94.8,94.87,94.75,94.77,33165.0,87.7627,87.8275,87.7164,87.7349,33165.0
2019-09-05 12:40:00,94.77,94.93,94.71,94.9,17352.0,87.7349,87.8831,87.6794,87.8553,17352.0
2019-09-05 12:50:00,94.92,95.0,94.81,94.81,24905.0,87.8738,87.9479,87.772,87.772,24905.0
2019-09-05 13:00:00,94.84,94.98,94.83,94.97,28281.0,87.7997,87.9294,87.7905,87.9201,28281.0
2019-09-05 13:10:00,94.99,95.02,94.92,94.95,19996.0,87.9386,87.9664,87.8738,87.9016,19996.0
2019-09-05 13:20:00,94.94,95.06,94.91,95.04,29651.0,87.8923,88.0034,87.8645,87.9849,29651.0
2019-09-05 13:30:00,95.03,95.1,94.96,95.1,29656.0,87.9756,88.0404,87.9108,88.0404,29656.0
2019-09-05 13:40:00,95.1,95.14,95.07,95.09,16435.0,88.0404,88.0775,88.0127,88.0312,16435.0
2019-09-05 13:50:00,95.09,95.15,95.07,95.09,19676.0,88.0312,88.0867,88.0127,88.0312,19676.0
2019-09-05 14:00:00,95.12,95.24,95.06,95.21,11825.0,88.059,88.1701,88.0034,88.1423,11825.0
2019-09-05 14:10:00,95.23,95.36,95.21,95.35,15457.0,88.1608,88.2811,88.1423,88.2719,15457.0
2019-09-05 14:20:00,95.34,95.38,95.06,95.14,36151.0,88.2626,88.2997,88.0034,88.0775,36151.0
2019-09-05 14:30:00,95.14,95.14,94.91,95.07,36654.0,88.0775,88.0775,87.8645,88.0127,36654.0
2019-09-05 14:40:00,95.04,95.06,94.92,94.93,40380.0,87.9849,88.0034,87.8738,87.8831,40380.0
2019-09-05 14:50:00,94.93,94.95,94.69,94.76,42109.0,87.8831,87.9016,87.6609,87.7257,42109.0
2019-09-05 15:00:00,94.73,94.9,94.73,94.86,72146.0,87.6979,87.8553,87.6979,87.8183,72146.0
2019-09-05 15:10:00,94.87,94.9,94.76,94.8,38745.0,87.8275,87.8553,87.7257,87.7627,38745.0
2019-09-05 15:20:00,94.8,94.83,94.69,94.81,45614.0,87.7627,87.7905,87.6609,87.772,45614.0
2019-09-05 15:30:00,94.82,94.9,94.79,94.83,90354.0,87.7812,87.8553,87.7535,87.7905,90354.0
2019-09-05 15:40:00,94.83,94.89,94.79,94.84,100008.0,87.7905,87.846,87.7535,87.7997,100008.0
2019-09-05 15:50:00,94.84,94.93,94.71,94.74,188914.0,87.7997,87.8831,87.6794,87.7072,188914.0
2019-09-06 09:30:00,95.0,95.29,94.68,95.02,37551.0,87.9479,88.2163,87.6516,87.9664,37551.0
2019-09-06 09:40:00,95.01,95.2,95.0,95.14,25790.0,87.9571,88.133,87.9479,88.0775,25790.0
2019-09-06 09:50:00,95.14,95.25,95.05,95.18,22412.0,88.0775,88.1793,87.9942,88.1145,22412.0
2019-09-06 10:00:00,95.17,95.19,95.07,95.14,34625.0,88.1052,88.1238,88.0127,88.0775,34625.0
2019-09-06 10:10:00,95.14,95.23,95.08,95.08,25293.0,88.0775,88.1608,88.0219,88.0219,25293.0
2019-09-06 10:20:00,95.06,95.19,94.92,95.19,14203.0,88.0034,88.1238,87.8738,88.1238,14203.0
2019-09-06 10:30:00,95.22,95.42,95.19,95.34,16073.0,88.1515,88.3367,88.1238,88.2626,16073.0
2019-09-06 10:40:00,95.37,95.4,95.28,95.29,13406.0,88.2904,88.3182,88.2071,88.2163,13406.0
2019-09-06 10:50:00,95.29,95.31,95.17,95.18,15662.0,88.2163,88.2349,88.1052,88.1145,15662.0
2019-09-06 11:00:00,95.19,95.2,95.13,95.13,15276.0,88.1238,88.133,88.0682,88.0682,15276.0
2019-09-06 11:10:00,95.12,95.14,95.03,95.08,15837.0,88.059,88.0775,87.9756,88.0219,15837.0
2019-09-06 11:20:00,95.07,95.09,95.02,95.06,20074.0,88.0127,88.0312,87.9664,88.0034,20074.0
2019-09-06 11:30:00,95.08,95.1,94.97,95.03,32196.0,88.0219,88.0404,87.9201,87.9756,32196.0
2019-09-06 11:40:00,95.03,95.05,94.97,95.03,20546.0,87.9756,87.9942,87.9201,87.9756,20546.0
2019-09-06 11:50:00,95.03,95.17,94.97,95.16,19748.0,87.9756,88.1052,87.9201,88.096,19748.0
2019-09-06 12:00:00,95.17,95.27,95.13,95.26,14733.0,88.1052,88.1978,88.0682,88.1886,14733.0
2019-09-06 12:10:00,95.27,95.28,95.19,95.2,18546.0,88.1978,88.2071,88.1238,88.133,18546.0
2019-09-06 12:20:00,95.2,95.28,95.13,95.13,36617.0,88.133,88.2071,88.0682,88.0682,36617.0
2019-09-06 12:30:00,95.16,95.33,95.15,95.31,10701.0,88.096,88.2534,88.0867,88.2349,10701.0
2019-09-06 12:40:00,95.3,95.33,95.14,95.17,14636.0,88.2256,88.2534,88.0775,88.1052,14636.0
2019-09-06 12:50:00,95.14,95.15,95.07,95.11,10920.0,88.0775,88.0867,88.0127,88.0497,10920.0
2019-09-06 13:00:00,95.12,95.27,95.1,95.27,19444.0,88.059,88.1978,88.0404,88.1978,19444.0
2019-09-06 13:10:00,95.27,95.37,95.24,95.33,16107.0,88.1978,88.2904,88.1701,88.2534,16107.0
2019-09-06 13:20:00,95.34,95.53,95.34,95.49,15033.0,88.2626,88.4385,88.2626,88.4015,15033.0
2019-09-06 13:30:00,95.48,95.51,95.4,95.42,14181.0,88.3922,88.42,88.3182,88.3367,14181.0
2019-09-06 13:40:00,95.42,95.43,95.23,95.32,29155.0,88.3367,88.3459,88.1608,88.2441,29155.0
2019-09-06 13:50:00,95.31,95.35,95.29,95.31,6806.0,88.2349,88.2719,88.2163,88.2349,6806.0
2019-09-06 14:00:00,95.31,95.33,95.25,95.31,11607.0,88.2349,88.2534,88.1793,88.2349,11607.0
2019-09-06 14:10:00,95.32,95.34,95.2,95.24,15945.0,88.2441,88.2626,88.133,88.1701,15945.0
2019-09-06 14:20:00,95.24,95.25,95.12,95.13,9513.0,88.1701,88.1793,88.059,88.0682,9513.0
2019-09-06 14:30:00,95.15,95.22,95.15,95.21,10826.0,88.0867,88.1515,88.0867,88.1423,10826.0
2019-09-06 14:40:00,95.22,95.25,95.19,95.22,15380.0,88.1515,88.1793,88.1238,88.1515,15380.0
2019-09-06 14:50:00,95.21,95.27,95.19,95.24,21088.0,88.1423,88.1978,88.1238,88.1701,21088.0
2019-09-06 15:00:00,95.23,95.28,95.2,95.2,13200.0,88.1608,88.2071,88.133,88.133,13200.0
2019-09-06 15:10:00,95.21,95.21,95.07,95.07,17166.0,88.1423,88.1423,88.0127,88.0127,17166.0
2019-09-06 15:20:00,95.07,95.16,95.04,95.14,26412.0,88.0127,88.096,87.9849,88.0775,26412.0
2019-09-06 15:30:00,95.15,95.21,95.13,95.19,36910.0,88.0867,88.1423,88.0682,88.1238,36910.0
2019-09-06 15:40:00,95.19,95.23,94.96,94.97,48462.0,88.1238,88.1608,87.9108,87.9201,48462.0
2019-09-06 15:50:00,94.97,94.98,94.69,94.9,174540.0,87.9201,87.9294,87.6609,87.8553,174540.0
2019-09-09 09:30:00,95.55,95.55,94.75,94.9,45694.0,88.457,88.457,87.7164,87.8553,45694.0
2019-09-09 09:40:00,94.9,94.91,94.66,94.66,18882.0,87.8553,87.8645,87.6331,87.6331,18882.0
2019-09-09 09:50:00,94.59,94.74,94.45,94.56,27648.0,87.5683,87.7072,87.4387,87.5405,27648.0
2019-09-09 10:00:00,94.56,94.61,94.43,94.51,28877.0,87.5405,87.5868,87.4202,87.4942,28877.0
2019-09-09 10:10:00,94.52,94.62,94.4,94.55,26974.0,87.5035,87.5961,87.3924,87.5313,26974.0
2019-09-09 10:20:00,94.51,94.54,94.14,94.15,29898.0,87.4942,87.522,87.1517,87.161,29898.0
2019-09-09 10:30:00,94.17,94.24,94.02,94.05,23569.0,87.1795,87.2443,87.0406,87.0684,23569.0
2019-09-09 10:40:00,94.03,94.08,93.9,93.93,36003.0,87.0499,87.0962,86.9295,86.9573,36003.0
2019-09-09 10:50:00,93.92,93.96,93.59,93.64,42973.0,86.948,86.9851,86.6425,86.6888,42973.0
2019-09-09 11:00:00,93.64,93.67,93.11,93.2,53074.0,86.6888,86.7166,86.1982,86.2815,53074.0
2019-09-09 11:10:00,93.17,93.2,93.02,93.14,41289.0,86.2537,86.2815,86.1148,86.2259,41289.0
2019-09-09 11:20:00,93.13,93.15,92.88,92.97,50380.0,86.2167,86.2352,85.9852,86.0686,50380.0
2019-09-09 11:30:00,92.97,93.02,92.79,92.82,28174.0,86.0686,86.1148,85.9019,85.9297,28174.0
2019-09-09 11:40:00,92.81,92.81,92.6,92.64,32818.0,85.9204,85.9204,85.726,85.7631,32818.0
2019-09-09 11:50:00,92.64,92.64,92.22,92.22,43590.0,85.7631,85.7631,85.3742,85.3742,43590.0
2019-09-09 12:00:00,92.24,92.34,92.07,92.12,102709.0,85.3928,85.4853,85.2354,85.2817,102709.0
2019-09-09 12:10:00,92.12,92.13,91.92,91.93,107495.0,85.2817,85.2909,85.0965,85.1058,107495.0
2019-09-09 12:20:00,91.92,91.94,91.65,91.74,57163.0,85.0965,85.115,84.8465,84.9299,57163.0
2019-09-09 12:30:00,91.75,91.8,91.6,91.69,64581.0,84.9391,84.9854,84.8003,84.8836,64581.0
2019-09-09 12:40:00,91.72,92.13,91.65,92.0,44403.0,84.9114,85.2909,84.8465,85.1706,44403.0
2019-09-09 12:50:00,92.04,92.29,92.04,92.18,45455.0,85.2076,85.439,85.2076,85.3372,45455.0
2019-09-09 13:00:00,92.17,92.31,92.07,92.19,165116.0,85.3279,85.4576,85.2354,85.3465,165116.0
2019-09-09 13:10:00,92.2,92.32,92.14,92.25,63063.0,85.3557,85.4668,85.3002,85.402,63063.0
2019-09-09 13:20:00,92.26,92.31,92.06,92.06,49787.0,85.4113,85.4576,85.2261,85.2261,49787.0
2019-09-09 13:30:00,92.04,92.1,92.01,92.06,34216.0,85.2076,85.2631,85.1798,85.2261,34216.0
2019-09-09 13:40:00,92.06,92.31,92.03,92.31,24738.0,85.2261,85.4576,85.1983,85.4576,24738.0
2019-09-09 13:50:00,92.32,92.42,92.3,92.33,19272.0,85.4668,85.5594,85.4483,85.4761,19272.0
2019-09-09 14:00:00,92.32,92.37,92.23,92.23,18876.0,85.4668,85.5131,85.3835,85.3835,18876.0
2019-09-09 14:10:00,92.23,92.24,92.11,92.12,20674.0,85.3835,85.3928,85.2724,85.2817,20674.0
2019-09-09 14:20:00,92.11,92.18,92.0,92.02,22786.0,85.2724,85.3372,85.1706,85.1891,22786.0
2019-09-09 14:30:00,92.02,92.3,92.01,92.17,27092.0,85.1891,85.4483,85.1798,85.3279,27092.0
2019-09-09 14:40:00,92.17,92.36,92.16,92.27,25495.0,85.3279,85.5038,85.3187,85.4205,25495.0
2019-09-09 14:50:00,92.27,92.34,92.18,92.21,50532.0,85.4205,85.4853,85.3372,85.365,50532.0
2019-09-09 15:00:00,92.18,92.3,92.15,92.18,33420.0,85.3372,85.4483,85.3094,85.3372,33420.0
2019-09-09 15:10:00,92.2,92.3,92.16,92.23,43740.0,85.3557,85.4483,85.3187,85.3835,43740.0
2019-09-09 15:20:00,92.23,92.26,92.13,92.15,47646.0,85.3835,85.4113,85.2909,85.3094,47646.0
2019-09-09 15:30:00,92.15,92.2,92.06,92.19,88831.0,85.3094,85.3557,85.2261,85.3465,88831.0
2019-09-09 15:40:00,92.19,92.19,92.09,92.1,99450.0,85.3465,85.3465,85.2539,85.2631,99450.0
2019-09-09 15:50:00,92.1,92.23,92.02,92.15,201531.0,85.2631,85.3835,85.1891,85.3094,201531.0
2019-09-10 09:30:00,91.88,91.94,90.36,90.81,95219.0,85.0595,85.115,83.6523,84.0689,95219.0
2019-09-10 09:40:00,90.83,90.91,89.94,89.96,59417.0,84.0874,84.1615,83.2635,83.282,59417.0
2019-09-10 09:50:00,89.93,90.05,89.59,89.67,69440.0,83.2542,83.3653,82.9395,83.0135,69440.0
2019-09-10 10:00:00,89.7,89.71,89.04,89.48,70521.0,83.0413,83.0506,82.4303,82.8376,70521.0
2019-09-10 10:10:00,89.47,89.88,89.46,89.72,43312.0,82.8284,83.2079,82.8191,83.0598,43312.0
2019-09-10 10:20:00,89.75,90.11,89.72,90.08,63354.0,83.0876,83.4209,83.0598,83.3931,63354.0
2019-09-10 10:30:00,90.05,90.12,89.34,89.38,67564.0,83.3653,83.4301,82.708,82.7451,67564.0
2019-09-10 10:40:00,89.39,89.93,89.38,89.81,38826.0,82.7543,83.2542,82.7451,83.1431,38826.0
2019-09-10 10:50:00,89.8,89.89,89.73,89.84,29314.0,83.1339,83.2172,83.0691,83.1709,29314.0
2019-09-10 11:00:00,89.81,89.88,89.35,89.36,31132.0,83.1431,83.2079,82.7173,82.7265,31132.0
2019-09-10 11:10:00,89.36,89.46,89.21,89.46,30777.0,82.7265,82.8191,82.5877,82.8191,30777.0
2019-09-10 11:20:00,89.45,89.52,89.24,89.46,26361.0,82.8099,82.8747,82.6155,82.8191,26361.0
2019-09-10 11:30:00,89.47,89.52,89.17,89.21,21468.0,82.8284,82.8747,82.5506,82.5877,21468.0
2019-09-10 11:40:00,89.23,89.52,89.22,89.47,18880.0,82.6062,82.8747,82.5969,82.8284,18880.0
2019-09-10 11:50:00,89.51,89.64,89.47,89.63,20692.0,82.8654,82.9858,82.8284,82.9765,20692.0
2019-09-10 12:00:00,89.64,89.92,89.59,89.89,78447.0,82.9858,83.245,82.9395,83.2172,78447.0
2019-09-10 12:10:00,89.87,89.9,89.76,89.86,19260.0,83.1987,83.2265,83.0968,83.1894,19260.0
2019-09-10 12:20:00,89.86,90.16,89.86,90.16,20670.0,83.1894,83.4672,83.1894,83.4672,20670.0
2019-09-10 12:30:00,90.14,90.29,90.09,90.26,14203.0,83.4486,83.5875,83.4024,83.5597,14203.0
2019-09-10 12:40:00,90.29,90.51,90.27,90.51,14436.0,83.5875,83.7912,83.569,83.7912,14436.0
2019-09-10 12:50:00,90.55,90.6,90.49,90.57,29912.0,83.8282,83.8745,83.7727,83.8467,29912.0
2019-09-10 13:00:00,90.58,90.75,90.57,90.7,19249.0,83.856,84.0134,83.8467,83.9671,19249.0
2019-09-10 13:10:00,90.71,90.73,90.5,90.57,17290.0,83.9763,83.9948,83.7819,83.8467,17290.0
2019-09-10 13:20:00,90.55,90.6,90.28,90.3,25491.0,83.8282,83.8745,83.5782,83.5968,25491.0
2019-09-10 13:30:00,90.29,90.31,90.2,90.2,22392.0,83.5875,83.606,83.5042,83.5042,22392.0
2019-09-10 13:40:00,90.21,90.22,90.06,90.06,46589.0,83.5134,83.5227,83.3746,83.3746,46589.0
2019-09-10 13:50:00,90.07,90.1,89.97,90.06,40581.0,83.3838,83.4116,83.2913,83.3746,40581.0
2019-09-10 14:00:00,90.06,90.08,89.7,89.73,34856.0,83.3746,83.3931,83.0413,83.0691,34856.0
2019-09-10 14:10:00,89.72,89.72,89.44,89.45,58773.0,83.0598,83.0598,82.8006,82.8099,58773.0
2019-09-10 14:20:00,89.48,89.48,89.28,89.29,32863.0,82.8376,82.8376,82.6525,82.6617,32863.0
2019-09-10 14:30:00,89.29,89.46,89.22,89.34,54328.0,82.6617,82.8191,82.5969,82.708,54328.0
2019-09-10 14:40:00,89.34,89.36,89.19,89.21,51434.0,82.708,82.7265,82.5692,82.5877,51434.0
2019-09-10 14:50:00,89.19,89.37,89.15,89.36,47082.0,82.5692,82.7358,82.5321,82.7265,47082.0
2019-09-10 15:00:00,89.42,89.55,89.39,89.52,31625.0,82.7821,82.9024,82.7543,82.8747,31625.0
2019-09-10 15:10:00,89.53,89.62,89.5,89.51,34253.0,82.8839,82.9672,82.8561,82.8654,34253.0
2019-09-10 15:20:00,89.51,89.53,89.43,89.51,24707.0,82.8654,82.8839,82.7913,82.8654,24707.0
2019-09-10 15:30:00,89.51,89.7,89.47,89.68,49408.0,82.8654,83.0413,82.8284,83.0228,49408.0
2019-09-10 15:40:00,89.69,89.93,89.69,89.86,57484.0,83.032,83.2542,83.032,83.1894,57484.0
2019-09-10 15:50:00,89.86,90.14,89.84,90.13,182985.0,83.1894,83.4486,83.1709,83.4394,182985.0
2019-09-11 09:30:00,90.57,90.57,89.64,90.13,76197.0,83.8467,83.8467,82.9858,83.4394,76197.0
2019-09-11 09:40:00,90.1,90.72,90.04,90.3,38208.0,83.4116,83.9856,83.3561,83.5968,38208.0
2019-09-11 09:50:00,90.38,90.38,89.36,89.85,52311.0,83.6708,83.6708,82.7265,83.1802,52311.0
2019-09-11 10:00:00,89.88,89.94,89.54,89.67,37506.0,83.2079,83.2635,82.8932,83.0135,37506.0
2019-09-11 10:10:00,89.63,89.8,89.29,89.63,32008.0,82.9765,83.1339,82.6617,82.9765,32008.0
2019-09-11 10:20:00,89.7,89.98,89.46,89.94,22506.0,83.0413,83.3005,82.8191,83.2635,22506.0
2019-09-11 10:30:00,89.97,90.17,89.87,89.97,51666.0,83.2913,83.4764,83.1987,83.2913,51666.0
2019-09-11 10:40:00,90.0,90.02,89.68,89.79,20853.0,83.319,83.3375,83.0228,83.1246,20853.0
2019-09-11 10:50:00,89.79,89.87,89.67,89.81,24731.0,83.1246,83.1987,83.0135,83.1431,24731.0
2019-09-11 11:00:00,89.81,89.94,89.76,89.85,69466.0,83.1431,83.2635,83.0968,83.1802,69466.0
2019-09-11 11:10:00,89.87,89.87,89.74,89.82,19530.0,83.1987,83.1987,83.0783,83.1524,19530.0
2019-09-11 11:20:00,89.85,89.99,89.78,89.88,33198.0,83.1802,83.3098,83.1154,83.2079,33198.0
2019-09-11 11:30:00,89.9,89.91,89.67,89.76,31586.0,83.2265,83.2357,83.0135,83.0968,31586.0
2019-09-11 11:40:00,89.76,89.95,89.65,89.74,57410.0,83.0968,83.2727,82.995,83.0783,57410.0
2019-09-11 11:50:00,89.73,89.86,89.67,89.82,32743.0,83.0691,83.1894,83.0135,83.1524,32743.0
2019-09-11 12:00:00,89.81,89.83,89.69,89.74,22150.0,83.1431,83.1617,83.032,83.0783,22150.0
2019-09-11 12:10:00,89.75,89.84,89.71,89.83,21921.0,83.0876,83.1709,83.0506,83.1617,21921.0
2019-09-11 12:20:00,89.84,89.91,89.76,89.78,32216.0,83.1709,83.2357,83.0968,83.1154,32216.0
2019-09-11 12:30:00,89.75,89.85,89.75,89.78,17793.0,83.0876,83.1802,83.0876,83.1154,17793.0
2019-09-11 12:40:00,89.77,89.79,89.61,89.79,16777.0,83.1061,83.1246,82.958,83.1246,16777.0
2019-09-11 12:50:00,89.78,89.78,89.66,89.75,21773.0,83.1154,83.1154,83.0043,83.0876,21773.0
2019-09-11 13:00:00,89.75,89.77,89.64,89.65,34189.0,83.0876,83.1061,82.9858,82.995,34189.0
2019-09-11 13:10:00,89.65,89.81,89.63,89.72,56471.0,82.995,83.1431,82.9765,83.0598,56471.0
2019-09-11 13:20:00,89.71,89.73,89.64,89.69,17113.0,83.0506,83.0691,82.9858,83.032,17113.0
2019-09-11 13:30:00,89.7,89.73,89.52,89.56,17874.0,83.0413,83.0691,82.8747,82.9117,17874.0
2019-09-11 13:40:00,89.57,89.57,89.29,89.42,36074.0,82.921,82.921,82.6617,82.7821,36074.0
2019-09-11 13:50:00,89.42,89.42,89.28,89.3,42716.0,82.7821,82.7821,82.6525,82.671,42716.0
2019-09-11 14:00:00,89.29,89.31,89.13,89.19,24400.0,82.6617,82.6803,82.5136,82.5692,24400.0
2019-09-11 14:10:00,89.18,89.25,89.15,89.21,20794.0,82.5599,82.6247,82.5321,82.5877,20794.0
2019-09-11 14:20:00,89.22,89.22,89.07,89.09,24633.0,82.5969,82.5969,82.4581,82.4766,24633.0
2019-09-11 14:30:00,89.08,89.2,89.01,89.12,22993.0,82.4673,82.5784,82.4025,82.5044,22993.0
2019-09-11 14:40:00,89.13,89.22,89.12,89.18,16474.0,82.5136,82.5969,82.5044,82.5599,16474.0
2019-09-11 14:50:00,89.18,89.18,89.01,89.03,27822.0,82.5599,82.5599,82.4025,82.421,27822.0
2019-09-11 15:00:00,89.04,89.16,89.02,89.14,35943.0,82.4303,82.5414,82.4118,82.5229,35943.0
2019-09-11 15:10:00,89.14,89.26,89.14,89.2,28183.0,82.5229,82.634,82.5229,82.5784,28183.0
2019-09-11 15:20:00,89.2,89.35,89.19,89.24,42114.0,82.5784,82.7173,82.5692,82.6155,42114.0
2019-09-11 15:30:00,89.24,89.25,89.16,89.2,102045.0,82.6155,82.6247,82.5414,82.5784,102045.0
2019-09-11 15:40:00,89.19,89.21,89.03,89.08,81800.0,82.5692,82.5877,82.421,82.4673,81800.0
2019-09-11 15:50:00,89.09,89.15,88.99,89.05,368851.0,82.4766,82.5321,82.384,82.4396,368851.0
2019-09-12 09:30:00,89.25,90.64,89.25,89.64,85797.0,82.6247,83.9115,82.6247,82.9858,85797.0
2019-09-12 09:40:00,89.59,89.87,89.52,89.73,56275.0,82.9395,83.1987,82.8747,83.0691,56275.0
2019-09-12 09:50:00,89.78,89.98,89.54,89.7,31608.0,83.1154,83.3005,82.8932,83.0413,31608.0
2019-09-12 10:00:00,89.7,89.78,89.54,89.68,34183.0,83.0413,83.1154,82.8932,83.0228,34183.0
2019-09-12 10:10:00,89.69,89.92,89.38,89.42,66834.0,83.032,83.245,82.7451,82.7821,66834.0
2019-09-12 10:20:00,89.41,89.97,89.35,89.91,27603.0,82.7728,83.2913,82.7173,83.2357,27603.0
2019-09-12 10:30:00,89.94,90.23,89.91,90.13,54704.0,83.2635,83.532,83.2357,83.4394,54704.0
2019-09-12 10:40:00,90.13,90.15,89.88,90.02,61714.0,83.4394,83.4579,83.2079,83.3375,61714.0
2019-09-12 10:50:00,90.03,90.04,89.69,89.94,55285.0,83.3468,83.3561,83.032,83.2635,55285.0
2019-09-12 11:00:00,89.94,90.08,89.93,89.97,48162.0,83.2635,83.3931,83.2542,83.2913,48162.0
2019-09-12 11:10:00,89.96,90.17,89.9,90.04,42450.0,83.282,83.4764,83.2265,83.3561,42450.0
2019-09-12 11:20:00,90.03,90.06,89.9,90.06,28752.0,83.3468,83.3746,83.2265,83.3746,28752.0
2019-09-12 11:30:00,90.06,90.19,90.03,90.09,35401.0,83.3746,83.4949,83.3468,83.4024,35401.0
2019-09-12 11:40:00,90.09,90.09,89.8,89.86,28108.0,83.4024,83.4024,83.1339,83.1894,28108.0
2019-09-12 11:50:00,89.85,89.97,89.82,89.88,29384.0,83.1802,83.2913,83.1524,83.2079,29384.0
2019-09-12 12:00:00,89.88,90.02,89.84,90.01,18002.0,83.2079,83.3375,83.1709,83.3283,18002.0
2019-09-12 12:10:00,90.03,90.11,89.98,90.04,17154.0,83.3468,83.4209,83.3005,83.3561,17154.0
2019-09-12 12:20:00,90.05,90.13,89.99,90.09,30096.0,83.3653,83.4394,83.3098,83.4024,30096.0
2019-09-12 12:30:00,90.08,90.09,89.81,89.81,29807.0,83.3931,83.4024,83.1431,83.1431,29807.0
2019-09-12 12:40:00,89.81,89.99,89.8,89.9,27923.0,83.1431,83.3098,83.1339,83.2265,27923.0
2019-09-12 12:50:00,89.88,89.95,89.84,89.9,23656.0,83.2079,83.2727,83.1709,83.2265,23656.0
2019-09-12 13:00:00,89.9,89.93,89.84,89.87,31810.0,83.2265,83.2542,83.1709,83.1987,31810.0
2019-09-12 13:10:00,89.86,89.86,89.71,89.83,17492.0,83.1894,83.1894,83.0506,83.1617,17492.0
2019-09-12 13:20:00,89.84,89.91,89.75,89.88,19563.0,83.1709,83.2357,83.0876,83.2079,19563.0
2019-09-12 13:30:00,89.9,89.99,89.84,89.93,19025.0,83.2265,83.3098,83.1709,83.2542,19025.0
2019-09-12 13:40:00,89.93,90.02,89.84,90.0,23557.0,83.2542,83.3375,83.1709,83.319,23557.0
2019-09-12 13:50:00,90.01,90.17,89.96,90.15,36794.0,83.3283,83.4764,83.282,83.4579,36794.0
2019-09-12 14:00:00,90.14,90.21,90.05,90.16,49569.0,83.4486,83.5134,83.3653,83.4672,49569.0
2019-09-12 14:10:00,90.16,90.17,90.09,90.12,40361.0,83.4672,83.4764,83.4024,83.4301,40361.0
2019-09-12 14:20:00,90.15,90.15,90.06,90.14,36530.0,83.4579,83.4579,83.3746,83.4486,36530.0
2019-09-12 14:30:00,90.16,90.16,90.05,90.15,32232.0,83.4672,83.4672,83.3653,83.4579,32232.0
2019-09-12 14:40:00,90.14,90.34,90.1,90.34,26905.0,83.4486,83.6338,83.4116,83.6338,26905.0
2019-09-12 14:50:00,90.34,90.36,90.22,90.26,22501.0,83.6338,83.6523,83.5227,83.5597,22501.0
2019-09-12 15:00:00,90.26,90.44,90.25,90.38,209866.0,83.5597,83.7264,83.5505,83.6708,209866.0
2019-09-12 15:10:00,90.38,90.41,90.34,90.38,41277.0,83.6708,83.6986,83.6338,83.6708,41277.0
2019-09-12 15:20:00,90.38,90.45,90.35,90.42,31187.0,83.6708,83.7356,83.6431,83.7079,31187.0
2019-09-12 15:30:00,90.42,90.44,90.31,90.33,42509.0,83.7079,83.7264,83.606,83.6245,42509.0
2019-09-12 15:40:00,90.32,90.32,90.21,90.29,68445.0,83.6153,83.6153,83.5134,83.5875,68445.0
2019-09-12 15:50:00,90.28,90.34,90.19,90.3,148454.0,83.5782,83.6338,83.4949,83.5968,148454.0
2019-09-13 09:30:00,90.27,90.3,89.27,89.62,78580.0,83.822,83.8499,82.8934,83.2184,78580.0
2019-09-13 09:40:00,89.68,90.48,89.68,90.04,26478.0,83.2742,84.017,83.2742,83.6084,26478.0
2019-09-13 09:50:00,90.12,90.28,89.91,90.25,17462.0,83.6827,83.8313,83.4877,83.8034,17462.0
2019-09-13 10:00:00,90.34,90.39,90.1,90.39,26830.0,83.887,83.9334,83.6642,83.9334,26830.0
2019-09-13 10:10:00,90.41,90.48,90.27,90.47,62265.0,83.952,84.017,83.822,84.0077,62265.0
2019-09-13 10:20:00,90.37,90.43,90.13,90.25,37587.0,83.9149,83.9706,83.692,83.8034,37587.0
2019-09-13 10:30:00,90.23,90.25,90.05,90.22,20508.0,83.7849,83.8034,83.6177,83.7756,20508.0
2019-09-13 10:40:00,90.23,90.48,90.18,90.48,23334.0,83.7849,84.017,83.7384,84.017,23334.0
2019-09-13 10:50:00,90.46,90.46,90.24,90.32,15614.0,83.9984,83.9984,83.7941,83.8684,15614.0
2019-09-13 11:00:00,90.34,90.49,90.21,90.49,26826.0,83.887,84.0263,83.7663,84.0263,26826.0
2019-09-13 11:10:00,90.48,90.58,90.44,90.47,18165.0,84.017,84.1099,83.9799,84.0077,18165.0
2019-09-13 11:20:00,90.47,90.63,90.46,90.5,42894.0,84.0077,84.1563,83.9984,84.0356,42894.0
2019-09-13 11:30:00,90.49,90.57,90.38,90.52,14797.0,84.0263,84.1006,83.9241,84.0541,14797.0
2019-09-13 11:40:00,90.53,90.63,90.46,90.61,19499.0,84.0634,84.1563,83.9984,84.1377,19499.0
2019-09-13 11:50:00,90.59,90.66,90.53,90.54,24737.0,84.1191,84.1841,84.0634,84.0727,24737.0
2019-09-13 12:00:00,90.53,90.66,90.39,90.61,34691.0,84.0634,84.1841,83.9334,84.1377,34691.0
2019-09-13 12:10:00,90.62,90.71,90.6,90.6,19208.0,84.147,84.2306,84.1284,84.1284,19208.0
2019-09-13 12:20:00,90.62,90.62,90.47,90.49,15803.0,84.147,84.147,84.0077,84.0263,15803.0
2019-09-13 12:30:00,90.48,90.6,90.33,90.53,31086.0,84.017,84.1284,83.8777,84.0634,31086.0
2019-09-13 12:40:00,90.52,90.58,90.38,90.41,34104.0,84.0541,84.1099,83.9241,83.952,34104.0
2019-09-13 12:50:00,90.43,90.53,90.38,90.45,11594.0,83.9706,84.0634,83.9241,83.9891,11594.0
2019-09-13 13:00:00,90.45,90.6,90.43,90.59,22346.0,83.9891,84.1284,83.9706,84.1191,22346.0
2019-09-13 13:10:00,90.6,90.63,90.49,90.5,20132.0,84.1284,84.1563,84.0263,84.0356,20132.0
2019-09-13 13:20:00,90.5,90.53,90.43,90.44,10787.0,84.0356,84.0634,83.9706,83.9799,10787.0
2019-09-13 13:30:00,90.43,90.43,90.22,90.24,19973.0,83.9706,83.9706,83.7756,83.7941,19973.0
2019-09-13 13:40:00,90.25,90.54,90.18,90.53,40394.0,83.8034,84.0727,83.7384,84.0634,40394.0
2019-09-13 13:50:00,90.54,90.77,90.5,90.72,26024.0,84.0727,84.2863,84.0356,84.2399,26024.0
2019-09-13 14:00:00,90.72,90.81,90.63,90.78,30840.0,84.2399,84.3234,84.1563,84.2956,30840.0
2019-09-13 14:10:00,90.76,90.76,90.51,90.57,31833.0,84.277,84.277,84.0449,84.1006,31833.0
2019-09-13 14:20:00,90.57,90.7,90.48,90.65,24028.0,84.1006,84.2213,84.017,84.1749,24028.0
2019-09-13 14:30:00,90.67,90.81,90.63,90.81,26397.0,84.1934,84.3234,84.1563,84.3234,26397.0
2019-09-13 14:40:00,90.82,90.83,90.69,90.69,38002.0,84.3327,84.342,84.212,84.212,38002.0
2019-09-13 14:50:00,90.66,90.92,90.66,90.91,37655.0,84.1841,84.4256,84.1841,84.4163,37655.0
2019-09-13 15:00:00,90.89,90.91,90.67,90.79,49312.0,84.3977,84.4163,84.1934,84.3049,49312.0
2019-09-13 15:10:00,90.79,90.82,90.6,90.64,48377.0,84.3049,84.3327,84.1284,84.1656,48377.0
2019-09-13 15:20:00,90.65,90.8,90.65,90.79,43616.0,84.1749,84.3141,84.1749,84.3049,43616.0
2019-09-13 15:30:00,90.78,90.94,90.77,90.84,71024.0,84.2956,84.4441,84.2863,84.3513,71024.0
2019-09-13 15:40:00,90.84,90.92,90.79,90.9,82629.0,84.3513,84.4256,84.3049,84.407,82629.0
2019-09-13 15:50:00,90.89,90.96,90.8,90.8,187050.0,84.3977,84.4627,84.3141,84.3141,187050.0
2019-09-16 09:30:00,91.0,94.22,90.65,92.85,313180.0,84.4999,87.4899,84.1749,86.2177,313180.0
2019-09-16 09:40:00,92.93,92.98,92.08,92.1,64438.0,86.292,86.3384,85.5027,85.5213,64438.0
2019-09-16 09:50:00,92.09,92.72,92.09,92.21,65179.0,85.512,86.097,85.512,85.6234,65179.0
2019-09-16 10:00:00,92.23,92.57,92.08,92.57,48542.0,85.642,85.9577,85.5027,85.9577,48542.0
2019-09-16 10:10:00,92.57,92.67,91.97,92.05,55311.0,85.9577,86.0506,85.4006,85.4749,55311.0
2019-09-16 10:20:00,92.08,92.31,91.96,92.27,44544.0,85.5027,85.7163,85.3913,85.6791,44544.0
2019-09-16 10:30:00,92.22,92.42,92.22,92.39,49454.0,85.6327,85.8184,85.6327,85.7906,49454.0
2019-09-16 10:40:00,92.41,92.42,92.15,92.19,29979.0,85.8091,85.8184,85.5677,85.6049,29979.0
2019-09-16 10:50:00,92.2,92.28,92.09,92.22,32131.0,85.6141,85.6884,85.512,85.6327,32131.0
2019-09-16 11:00:00,92.22,92.23,92.0,92.22,27005.0,85.6327,85.642,85.4284,85.6327,27005.0
2019-09-16 11:10:00,92.25,92.27,91.89,91.89,46395.0,85.6606,85.6791,85.3263,85.3263,46395.0
2019-09-16 11:20:00,91.91,92.0,91.83,91.89,23936.0,85.3449,85.4284,85.2706,85.3263,23936.0
2019-09-16 11:30:00,91.91,91.99,91.77,91.81,25680.0,85.3449,85.4191,85.2149,85.252,25680.0
2019-09-16 11:40:00,91.81,91.9,91.75,91.81,33000.0,85.252,85.3356,85.1963,85.252,33000.0
2019-09-16 11:50:00,91.79,91.81,91.61,91.62,22101.0,85.2334,85.252,85.0663,85.0756,22101.0
2019-09-16 12:00:00,91.64,91.66,91.48,91.63,24866.0,85.0941,85.1127,84.9456,85.0849,24866.0
2019-09-16 12:10:00,91.61,91.66,91.54,91.61,13032.0,85.0663,85.1127,85.0013,85.0663,13032.0
2019-09-16 12:20:00,91.6,91.83,91.57,91.83,37484.0,85.057,85.2706,85.0291,85.2706,37484.0
2019-09-16 12:30:00,91.84,91.91,91.73,91.82,16111.0,85.2799,85.3449,85.1777,85.2613,16111.0
2019-09-16 12:40:00,91.83,91.83,91.69,91.77,13005.0,85.2706,85.2706,85.1406,85.2149,13005.0
2019-09-16 12:50:00,91.77,91.88,91.76,91.81,18942.0,85.2149,85.317,85.2056,85.252,18942.0
2019-09-16 13:00:00,91.79,91.84,91.79,91.8,15539.0,85.2334,85.2799,85.2334,85.2427,15539.0
2019-09-16 13:10:00,91.8,91.84,91.7,91.7,15184.0,85.2427,85.2799,85.1499,85.1499,15184.0
2019-09-16 13:20:00,91.7,91.71,91.53,91.53,14814.0,85.1499,85.1591,84.992,84.992,14814.0
2019-09-16 13:30:00,91.54,91.67,91.51,91.59,16560.0,85.0013,85.122,84.9734,85.0477,16560.0
2019-09-16 13:40:00,91.59,91.61,91.35,91.42,13003.0,85.0477,85.0663,84.8249,84.8899,13003.0
2019-09-16 13:50:00,91.41,91.49,91.39,91.45,15131.0,84.8806,84.9549,84.862,84.9177,15131.0
2019-09-16 14:00:00,91.45,91.48,91.35,91.42,19285.0,84.9177,84.9456,84.8249,84.8899,19285.0
2019-09-16 14:10:00,91.42,91.65,91.41,91.61,20078.0,84.8899,85.1034,84.8806,85.0663,20078.0
2019-09-16 14:20:00,91.6,91.72,91.6,91.71,14304.0,85.057,85.1684,85.057,85.1591,14304.0
2019-09-16 14:30:00,91.72,91.77,91.63,91.69,28450.0,85.1684,85.2149,85.0849,85.1406,28450.0
2019-09-16 14:40:00,91.69,91.73,91.63,91.73,23808.0,85.1406,85.1777,85.0849,85.1777,23808.0
2019-09-16 14:50:00,91.73,91.85,91.69,91.85,35364.0,85.1777,85.2891,85.1406,85.2891,35364.0
2019-09-16 15:00:00,91.85,91.99,91.69,91.74,74962.0,85.2891,85.4191,85.1406,85.187,74962.0
2019-09-16 15:10:00,91.75,91.88,91.71,91.72,29121.0,85.1963,85.317,85.1591,85.1684,29121.0
2019-09-16 15:20:00,91.72,91.78,91.66,91.72,39114.0,85.1684,85.2241,85.1127,85.1684,39114.0
2019-09-16 15:30:00,91.71,91.81,91.58,91.8,69043.0,85.1591,85.252,85.0384,85.2427,69043.0
2019-09-16 15:40:00,91.79,91.87,91.73,91.77,63010.0,85.2334,85.3077,85.1777,85.2149,63010.0
2019-09-16 15:50:00,91.77,91.91,91.77,91.87,236695.0,85.2149,85.3449,85.2149,85.3077,236695.0
2019-09-17 09:30:00,92.33,93.43,92.33,93.1,97474.0,85.7349,86.7563,85.7349,86.4499,97474.0
2019-09-17 09:40:00,93.1,93.15,92.74,93.0,39239.0,86.4499,86.4963,86.1156,86.357,39239.0
2019-09-17 09:50:00,92.97,93.7,92.97,93.52,73232.0,86.3291,87.007,86.3291,86.8399,73232.0
2019-09-17 10:00:00,93.49,93.94,93.49,93.79,63602.0,86.812,87.2299,86.812,87.0906,63602.0
2019-09-17 10:10:00,93.76,93.81,93.52,93.61,51736.0,87.0627,87.1091,86.8399,86.9234,51736.0
2019-09-17 10:20:00,93.6,93.84,93.58,93.78,76901.0,86.9141,87.137,86.8956,87.0813,76901.0
2019-09-17 10:30:00,93.78,93.78,93.48,93.77,78699.0,87.0813,87.0813,86.8027,87.072,78699.0
2019-09-17 10:40:00,93.78,94.05,93.55,93.55,43045.0,87.0813,87.332,86.8677,86.8677,43045.0
2019-09-17 10:50:00,93.55,93.88,93.55,93.77,22711.0,86.8677,87.1741,86.8677,87.072,22711.0
2019-09-17 11:00:00,93.75,93.77,93.48,93.55,17109.0,87.0534,87.072,86.8027,86.8677,17109.0
2019-09-17 11:10:00,93.55,93.63,93.44,93.49,23387.0,86.8677,86.942,86.7656,86.812,23387.0
2019-09-17 11:20:00,93.5,93.52,93.32,93.4,22552.0,86.8213,86.8399,86.6541,86.7284,22552.0
2019-09-17 11:30:00,93.39,93.51,93.23,93.47,14050.0,86.7191,86.8306,86.5706,86.7934,14050.0
2019-09-17 11:40:00,93.42,93.51,93.37,93.45,13512.0,86.747,86.8306,86.7006,86.7749,13512.0
2019-09-17 11:50:00,93.44,93.5,93.32,93.32,14518.0,86.7656,86.8213,86.6541,86.6541,14518.0
2019-09-17 12:00:00,93.31,93.32,93.06,93.06,14541.0,86.6449,86.6541,86.4127,86.4127,14541.0
2019-09-17 12:10:00,93.05,93.1,92.93,93.01,13043.0,86.4034,86.4499,86.292,86.3663,13043.0
2019-09-17 12:20:00,93.0,93.01,92.86,92.88,15754.0,86.357,86.3663,86.227,86.2456,15754.0
2019-09-17 12:30:00,92.88,93.45,92.88,93.34,37691.0,86.2456,86.7749,86.2456,86.6727,37691.0
2019-09-17 12:40:00,93.34,93.35,93.14,93.14,15515.0,86.6727,86.682,86.487,86.487,15515.0
2019-09-17 12:50:00,93.16,93.21,93.06,93.12,14569.0,86.5056,86.552,86.4127,86.4684,14569.0
2019-09-17 13:00:00,93.09,93.12,92.95,93.02,12415.0,86.4406,86.4684,86.3106,86.3756,12415.0
2019-09-17 13:10:00,93.02,93.07,92.98,93.06,16639.0,86.3756,86.422,86.3384,86.4127,16639.0
2019-09-17 13:20:00,93.06,93.07,92.95,92.97,16455.0,86.4127,86.422,86.3106,86.3291,16455.0
2019-09-17 13:30:00,92.96,93.02,92.87,93.02,17662.0,86.3199,86.3756,86.2363,86.3756,17662.0
2019-09-17 13:40:00,93.05,93.13,92.95,93.01,23270.0,86.4034,86.4777,86.3106,86.3663,23270.0
2019-09-17 13:50:00,93.03,93.22,93.03,93.17,18836.0,86.3849,86.5613,86.3849,86.5149,18836.0
2019-09-17 14:00:00,93.17,93.2,93.06,93.11,26141.0,86.5149,86.5427,86.4127,86.4591,26141.0
2019-09-17 14:10:00,93.09,93.16,93.01,93.05,21045.0,86.4406,86.5056,86.3663,86.4034,21045.0
2019-09-17 14:20:00,93.04,93.27,93.04,93.25,16642.0,86.3941,86.6077,86.3941,86.5891,16642.0
2019-09-17 14:30:00,93.26,93.45,93.24,93.38,30667.0,86.5984,86.7749,86.5799,86.7099,30667.0
2019-09-17 14:40:00,93.39,93.44,93.25,93.26,34050.0,86.7191,86.7656,86.5891,86.5984,34050.0
2019-09-17 14:50:00,93.27,93.34,93.25,93.26,32055.0,86.6077,86.6727,86.5891,86.5984,32055.0
2019-09-17 15:00:00,93.27,93.28,93.18,93.28,15235.0,86.6077,86.617,86.5241,86.617,15235.0
2019-09-17 15:10:00,93.28,93.28,93.2,93.22,22352.0,86.617,86.617,86.5427,86.5613,22352.0
2019-09-17 15:20:00,93.23,93.24,93.15,93.2,30918.0,86.5706,86.5799,86.4963,86.5427,30918.0
2019-09-17 15:30:00,93.2,93.21,93.15,93.19,55785.0,86.5427,86.552,86.4963,86.5334,55785.0
2019-09-17 15:40:00,93.19,93.29,93.17,93.23,64730.0,86.5334,86.6263,86.5149,86.5706,64730.0
2019-09-17 15:50:00,93.23,93.31,93.14,93.24,220288.0,86.5706,86.6449,86.487,86.5799,220288.0
2019-09-18 09:30:00,94.45,94.62,93.21,93.21,45751.0,87.7034,87.8613,86.552,86.552,45751.0
2019-09-18 09:40:00,93.25,93.65,93.17,93.37,23532.0,86.5891,86.9606,86.5149,86.7006,23532.0
2019-09-18 09:50:00,93.36,93.8,93.31,93.77,19208.0,86.6913,87.0999,86.6449,87.072,19208.0
2019-09-18 10:00:00,93.75,93.79,93.55,93.78,13054.0,87.0534,87.0906,86.8677,87.0813,13054.0
2019-09-18 10:10:00,93.74,93.95,93.63,93.95,16265.0,87.0441,87.2391,86.942,87.2391,16265.0
2019-09-18 10:20:00,93.94,94.03,93.81,93.94,14502.0,87.2299,87.3134,87.1091,87.2299,14502.0
2019-09-18 10:30:00,93.92,93.93,93.59,93.61,13155.0,87.2113,87.2206,86.9049,86.9234,13155.0
2019-09-18 10:40:00,93.61,93.61,93.43,93.45,13187.0,86.9234,86.9234,86.7563,86.7749,13187.0
2019-09-18 10:50:00,93.45,93.57,93.34,93.45,32686.0,86.7749,86.8863,86.6727,86.7749,32686.0
2019-09-18 11:00:00,93.45,93.54,93.26,93.51,20418.0,86.7749,86.8584,86.5984,86.8306,20418.0
2019-09-18 11:10:00,93.51,93.57,93.26,93.26,10344.0,86.8306,86.8863,86.5984,86.5984,10344.0
2019-09-18 11:20:00,93.23,93.35,93.19,93.29,11166.0,86.5706,86.682,86.5334,86.6263,11166.0
2019-09-18 11:30:00,93.29,93.37,93.28,93.31,8815.0,86.6263,86.7006,86.617,86.6449,8815.0
2019-09-18 11:40:00,93.32,93.41,93.3,93.4,10957.0,86.6541,86.7377,86.6356,86.7284,10957.0
2019-09-18 11:50:00,93.4,93.51,93.32,93.47,10349.0,86.7284,86.8306,86.6541,86.7934,10349.0
2019-09-18 12:00:00,93.47,93.53,93.28,93.28,19218.0,86.7934,86.8491,86.617,86.617,19218.0
2019-09-18 12:10:00,93.29,93.31,93.19,93.25,10842.0,86.6263,86.6449,86.5334,86.5891,10842.0
2019-09-18 12:20:00,93.27,93.32,93.21,93.28,11344.0,86.6077,86.6541,86.552,86.617,11344.0
2019-09-18 12:30:00,93.27,93.31,93.26,93.26,8283.0,86.6077,86.6449,86.5984,86.5984,8283.0
2019-09-18 12:40:00,93.28,93.29,93.14,93.14,11796.0,86.617,86.6263,86.487,86.487,11796.0
2019-09-18 12:50:00,93.15,93.17,92.96,93.0,18396.0,86.4963,86.5149,86.3199,86.357,18396.0
2019-09-18 13:00:00,92.99,93.0,92.78,92.78,20977.0,86.3477,86.357,86.1527,86.1527,20977.0
2019-09-18 13:10:00,92.77,92.78,92.46,92.49,47559.0,86.1434,86.1527,85.8556,85.8834,47559.0
2019-09-18 13:20:00,92.51,92.63,92.21,92.6,33739.0,85.902,86.0134,85.6234,85.9856,33739.0
2019-09-18 13:30:00,92.61,92.71,92.59,92.59,18411.0,85.9949,86.0877,85.9763,85.9763,18411.0
2019-09-18 13:40:00,92.62,92.84,92.62,92.76,11514.0,86.0041,86.2084,86.0041,86.1341,11514.0
2019-09-18 13:50:00,92.74,93.04,92.73,93.04,18517.0,86.1156,86.3941,86.1063,86.3941,18517.0
2019-09-18 14:00:00,93.02,93.02,92.59,92.78,9765.0,86.3756,86.3756,85.9763,86.1527,9765.0
2019-09-18 14:10:00,92.78,92.81,92.4,92.4,12193.0,86.1527,86.1806,85.7999,85.7999,12193.0
2019-09-18 14:20:00,92.42,92.52,92.38,92.49,8727.0,85.8184,85.9113,85.7813,85.8834,8727.0
2019-09-18 14:30:00,92.53,92.69,92.46,92.58,14345.0,85.9206,86.0691,85.8556,85.967,14345.0
2019-09-18 14:40:00,92.58,92.74,92.49,92.64,11758.0,85.967,86.1156,85.8834,86.0227,11758.0
2019-09-18 14:50:00,92.66,92.91,92.65,92.86,14592.0,86.0413,86.2734,86.032,86.227,14592.0
2019-09-18 15:00:00,92.89,93.0,92.77,92.93,22079.0,86.2549,86.357,86.1434,86.292,22079.0
2019-09-18 15:10:00,92.91,93.05,92.89,93.0,25461.0,86.2734,86.4034,86.2549,86.357,25461.0
2019-09-18 15:20:00,92.99,93.02,92.89,93.0,24125.0,86.3477,86.3756,86.2549,86.357,24125.0
2019-09-18 15:30:00,93.0,93.26,92.98,93.15,73101.0,86.357,86.5984,86.3384,86.4963,73101.0
2019-09-18 15:40:00,93.15,93.42,93.15,93.33,61292.0,86.4963,86.747,86.4963,86.6634,61292.0
2019-09-18 15:50:00,93.33,93.36,93.16,93.33,225020.0,86.6634,86.6913,86.5056,86.6634,225020.0
2019-09-19 09:30:00,93.07,93.6,92.68,93.0,44113.0,86.422,86.9141,86.0599,86.357,44113.0
2019-09-19 09:40:00,93.0,93.22,92.69,93.21,19998.0,86.357,86.5613,86.0691,86.552,19998.0
2019-09-19 09:50:00,93.15,93.32,93.09,93.19,18589.0,86.4963,86.6541,86.4406,86.5334,18589.0
2019-09-19 10:00:00,93.15,93.45,93.07,93.27,22476.0,86.4963,86.7749,86.422,86.6077,22476.0
2019-09-19 10:10:00,93.3,93.54,93.24,93.46,43654.0,86.6356,86.8584,86.5799,86.7841,43654.0
2019-09-19 10:20:00,93.46,93.46,93.37,93.43,28217.0,86.7841,86.7841,86.7006,86.7563,28217.0
2019-09-19 10:30:00,93.45,93.62,93.4,93.58,42331.0,86.7749,86.9327,86.7284,86.8956,42331.0
2019-09-19 10:40:00,93.58,93.66,93.54,93.63,17057.0,86.8956,86.9699,86.8584,86.942,17057.0
2019-09-19 10:50:00,93.65,93.68,93.48,93.5,27078.0,86.9606,86.9884,86.8027,86.8213,27078.0
2019-09-19 11:00:00,93.49,93.62,93.45,93.59,28351.0,86.812,86.9327,86.7749,86.9049,28351.0
2019-09-19 11:10:00,93.58,93.71,93.57,93.7,16964.0,86.8956,87.0163,86.8863,87.007,16964.0
2019-09-19 11:20:00,93.7,93.95,93.66,93.95,43438.0,87.007,87.2391,86.9699,87.2391,43438.0
2019-09-19 11:30:00,93.93,93.98,93.81,93.98,35678.0,87.2206,87.267,87.1091,87.267,35678.0
2019-09-19 11:40:00,93.98,94.04,93.9,93.9,22629.0,87.267,87.3227,87.1927,87.1927,22629.0
2019-09-19 11:50:00,93.89,93.92,93.82,93.88,15516.0,87.1834,87.2113,87.1184,87.1741,15516.0
2019-09-19 12:00:00,93.9,93.91,93.78,93.8,19092.0,87.1927,87.202,87.0813,87.0999,19092.0
2019-09-19 12:10:00,93.82,93.97,93.75,93.89,33670.0,87.1184,87.2577,87.0534,87.1834,33670.0
2019-09-19 12:20:00,93.88,93.94,93.75,93.75,15663.0,87.1741,87.2299,87.0534,87.0534,15663.0
2019-09-19 12:30:00,93.76,93.83,93.69,93.73,10852.0,87.0627,87.1277,86.9977,87.0349,10852.0
2019-09-19 12:40:00,93.72,93.75,93.61,93.72,23353.0,87.0256,87.0534,86.9234,87.0256,23353.0
2019-09-19 12:50:00,93.71,93.74,93.57,93.61,30766.0,87.0163,87.0441,86.8863,86.9234,30766.0
2019-09-19 13:00:00,93.57,93.66,93.57,93.58,12049.0,86.8863,86.9699,86.8863,86.8956,12049.0
2019-09-19 13:10:00,93.61,93.64,93.5,93.63,10033.0,86.9234,86.9513,86.8213,86.942,10033.0
2019-09-19 13:20:00,93.64,93.72,93.62,93.7,12342.0,86.9513,87.0256,86.9327,87.007,12342.0
2019-09-19 13:30:00,93.7,93.7,93.6,93.63,9148.0,87.007,87.007,86.9141,86.942,9148.0
2019-09-19 13:40:00,93.61,93.61,93.49,93.56,8075.0,86.9234,86.9234,86.812,86.877,8075.0
2019-09-19 13:50:00,93.54,93.65,93.54,93.62,8186.0,86.8584,86.9606,86.8584,86.9327,8186.0
2019-09-19 14:00:00,93.61,93.61,93.55,93.59,8793.0,86.9234,86.9234,86.8677,86.9049,8793.0
2019-09-19 14:10:00,93.59,93.7,93.56,93.7,10393.0,86.9049,87.007,86.877,87.007,10393.0
2019-09-19 14:20:00,93.68,93.73,93.64,93.64,12480.0,86.9884,87.0349,86.9513,86.9513,12480.0
2019-09-19 14:30:00,93.64,93.67,93.57,93.62,12401.0,86.9513,86.9791,86.8863,86.9327,12401.0
2019-09-19 14:40:00,93.6,93.7,93.59,93.7,10673.0,86.9141,87.007,86.9049,87.007,10673.0
2019-09-19 14:50:00,93.73,93.79,93.7,93.77,7054.0,87.0349,87.0906,87.007,87.072,7054.0
2019-09-19 15:00:00,93.78,93.78,93.7,93.74,8445.0,87.0813,87.0813,87.007,87.0441,8445.0
2019-09-19 15:10:00,93.74,93.74,93.64,93.68,7374.0,87.0441,87.0441,86.9513,86.9884,7374.0
2019-09-19 15:20:00,93.67,93.74,93.65,93.65,15926.0,86.9791,87.0441,86.9606,86.9606,15926.0
2019-09-19 15:30:00,93.65,93.69,93.5,93.62,23064.0,86.9606,86.9977,86.8213,86.9327,23064.0
2019-09-19 15:40:00,93.61,93.65,93.45,93.46,27426.0,86.9234,86.9606,86.7749,86.7841,27426.0
2019-09-19 15:50:00,93.44,93.63,93.36,93.52,88168.0,86.7656,86.942,86.6913,86.8399,88168.0
2019-09-20 09:30:00,93.86,93.9,93.46,93.76,578017.0,87.1556,87.1927,86.7841,87.0627,578017.0
2019-09-20 09:40:00,93.75,93.82,93.63,93.67,18049.0,87.0534,87.1184,86.942,86.9791,18049.0
2019-09-20 09:50:00,93.64,93.69,93.44,93.44,16249.0,86.9513,86.9977,86.7656,86.7656,16249.0
2019-09-20 10:00:00,93.46,93.49,93.24,93.43,16646.0,86.7841,86.812,86.5799,86.7563,16646.0
2019-09-20 10:10:00,93.44,93.52,93.17,93.34,26962.0,86.7656,86.8399,86.5149,86.6727,26962.0
2019-09-20 10:20:00,93.31,93.55,93.31,93.37,21226.0,86.6449,86.8677,86.6449,86.7006,21226.0
2019-09-20 10:30:00,93.41,93.42,93.2,93.25,26077.0,86.7377,86.747,86.5427,86.5891,26077.0
2019-09-20 10:40:00,93.23,93.29,93.08,93.22,35247.0,86.5706,86.6263,86.4313,86.5613,35247.0
2019-09-20 10:50:00,93.23,93.26,93.09,93.24,36549.0,86.5706,86.5984,86.4406,86.5799,36549.0
2019-09-20 11:00:00,93.23,93.45,93.21,93.42,20088.0,86.5706,86.7749,86.552,86.747,20088.0
2019-09-20 11:10:00,93.43,93.48,93.35,93.38,20846.0,86.7563,86.8027,86.682,86.7099,20846.0
2019-09-20 11:20:00,93.35,93.42,93.21,93.3,12909.0,86.682,86.747,86.552,86.6356,12909.0
2019-09-20 11:30:00,93.29,93.37,93.18,93.19,8488.0,86.6263,86.7006,86.5241,86.5334,8488.0
2019-09-20 11:40:00,93.19,93.19,93.02,93.13,53651.0,86.5334,86.5334,86.3756,86.4777,53651.0
2019-09-20 11:50:00,93.14,93.16,93.09,93.1,15155.0,86.487,86.5056,86.4406,86.4499,15155.0
2019-09-20 12:00:00,93.09,93.09,92.92,92.97,16654.0,86.4406,86.4406,86.2827,86.3291,16654.0
2019-09-20 12:10:00,92.97,93.03,92.94,92.94,22446.0,86.3291,86.3849,86.3013,86.3013,22446.0
2019-09-20 12:20:00,92.95,92.98,92.87,92.89,33031.0,86.3106,86.3384,86.2363,86.2549,33031.0
2019-09-20 12:30:00,92.89,92.89,92.57,92.58,15805.0,86.2549,86.2549,85.9577,85.967,15805.0
2019-09-20 12:40:00,92.58,92.58,92.52,92.56,16632.0,85.967,85.967,85.9113,85.9484,16632.0
2019-09-20 12:50:00,92.54,92.67,92.49,92.62,18025.0,85.9299,86.0506,85.8834,86.0041,18025.0
2019-09-20 13:00:00,92.62,92.77,92.61,92.7,15381.0,86.0041,86.1434,85.9949,86.0784,15381.0
2019-09-20 13:10:00,92.72,92.77,92.06,92.34,38449.0,86.097,86.1434,85.4841,85.7441,38449.0
2019-09-20 13:20:00,92.39,92.62,92.3,92.6,19032.0,85.7906,86.0041,85.707,85.9856,19032.0
2019-09-20 13:30:00,92.61,92.71,92.54,92.62,11829.0,85.9949,86.0877,85.9299,86.0041,11829.0
2019-09-20 13:40:00,92.62,92.76,92.58,92.58,13456.0,86.0041,86.1341,85.967,85.967,13456.0
2019-09-20 13:50:00,92.57,92.72,92.56,92.72,11376.0,85.9577,86.097,85.9484,86.097,11376.0
2019-09-20 14:00:00,92.75,92.91,92.71,92.8,21681.0,86.1249,86.2734,86.0877,86.1713,21681.0
2019-09-20 14:10:00,92.79,92.87,92.76,92.81,10345.0,86.162,86.2363,86.1341,86.1806,10345.0
2019-09-20 14:20:00,92.81,92.97,92.81,92.92,12217.0,86.1806,86.3291,86.1806,86.2827,12217.0
2019-09-20 14:30:00,92.9,92.99,92.88,92.92,10146.0,86.2641,86.3477,86.2456,86.2827,10146.0
2019-09-20 14:40:00,92.91,93.0,92.91,92.95,8582.0,86.2734,86.357,86.2734,86.3106,8582.0
2019-09-20 14:50:00,92.93,92.94,92.87,92.9,9185.0,86.292,86.3013,86.2363,86.2641,9185.0
2019-09-20 15:00:00,92.89,92.94,92.85,92.9,12397.0,86.2549,86.3013,86.2177,86.2641,12397.0
2019-09-20 15:10:00,92.89,92.91,92.4,92.8,741020.0,86.2549,86.2734,85.7999,86.1713,741020.0
2019-09-20 15:20:00,92.8,92.82,92.6,92.65,33364.0,86.1713,86.1899,85.9856,86.032,33364.0
2019-09-20 15:30:00,92.67,92.69,92.48,92.48,38166.0,86.0506,86.0691,85.8741,85.8741,38166.0
2019-09-20 15:40:00,92.48,92.54,92.38,92.49,61961.0,85.8741,85.9299,85.7813,85.8834,61961.0
2019-09-20 15:50:00,92.5,92.58,92.27,92.33,151032.0,85.8927,85.967,85.6791,85.7349,151032.0
2019-09-23 09:30:00,92.36,92.71,92.24,92.35,35037.0,85.7627,86.0877,85.6513,85.7534,35037.0
2019-09-23 09:40:00,92.38,92.4,92.16,92.38,12150.0,85.7813,85.7999,85.577,85.7813,12150.0
2019-09-23 09:50:00,92.42,92.7,92.41,92.67,25484.0,85.8184,86.0784,85.8091,86.0506,25484.0
2019-09-23 10:00:00,92.69,92.79,92.53,92.72,13610.0,86.0691,86.162,85.9206,86.097,13610.0
2019-09-23 10:10:00,92.72,92.81,92.68,92.7,16729.0,86.097,86.1806,86.0599,86.0784,16729.0
2019-09-23 10:20:00,92.71,92.73,92.63,92.69,8500.0,86.0877,86.1063,86.0134,86.0691,8500.0
2019-09-23 10:30:00,92.73,92.73,92.56,92.63,10528.0,86.1063,86.1063,85.9484,86.0134,10528.0
2019-09-23 10:40:00,92.69,92.75,92.54,92.73,14110.0,86.0691,86.1249,85.9299,86.1063,14110.0
2019-09-23 10:50:00,92.73,92.73,92.57,92.62,12812.0,86.1063,86.1063,85.9577,86.0041,12812.0
2019-09-23 11:00:00,92.63,92.82,92.61,92.75,12559.0,86.0134,86.1899,85.9949,86.1249,12559.0
2019-09-23 11:10:00,92.76,92.76,92.61,92.61,15521.0,86.1341,86.1341,85.9949,85.9949,15521.0
2019-09-23 11:20:00,92.57,92.61,92.47,92.55,12671.0,85.9577,85.9949,85.8649,85.9391,12671.0
2019-09-23 11:30:00,92.59,92.72,92.58,92.69,6751.0,85.9763,86.097,85.967,86.0691,6751.0
2019-09-23 11:40:00,92.69,92.79,92.68,92.68,7278.0,86.0691,86.162,86.0599,86.0599,7278.0
2019-09-23 11:50:00,92.69,92.72,92.62,92.67,17436.0,86.0691,86.097,86.0041,86.0506,17436.0
2019-09-23 12:00:00,92.66,92.74,92.63,92.71,8959.0,86.0413,86.1156,86.0134,86.0877,8959.0
2019-09-23 12:10:00,92.7,92.76,92.68,92.71,21283.0,86.0784,86.1341,86.0599,86.0877,21283.0
2019-09-23 12:20:00,92.71,92.76,92.67,92.68,8094.0,86.0877,86.1341,86.0506,86.0599,8094.0
2019-09-23 12:30:00,92.68,92.71,92.64,92.71,7498.0,86.0599,86.0877,86.0227,86.0877,7498.0
2019-09-23 12:40:00,92.72,92.76,92.7,92.74,19665.0,86.097,86.1341,86.0784,86.1156,19665.0
2019-09-23 12:50:00,92.75,92.76,92.6,92.63,12450.0,86.1249,86.1341,85.9856,86.0134,12450.0
2019-09-23 13:00:00,92.63,92.65,92.54,92.63,10548.0,86.0134,86.032,85.9299,86.0134,10548.0
2019-09-23 13:10:00,92.64,92.7,92.62,92.68,12363.0,86.0227,86.0784,86.0041,86.0599,12363.0
2019-09-23 13:20:00,92.7,92.76,92.69,92.71,9114.0,86.0784,86.1341,86.0691,86.0877,9114.0
2019-09-23 13:30:00,92.71,92.76,92.7,92.7,7879.0,86.0877,86.1341,86.0784,86.0784,7879.0
2019-09-23 13:40:00,92.7,92.76,92.65,92.67,29483.0,86.0784,86.1341,86.032,86.0506,29483.0
2019-09-23 13:50:00,92.64,92.64,92.5,92.5,11040.0,86.0227,86.0227,85.8927,85.8927,11040.0
2019-09-23 14:00:00,92.49,92.54,92.45,92.47,10985.0,85.8834,85.9299,85.8463,85.8649,10985.0
2019-09-23 14:10:00,92.47,92.48,92.36,92.37,14807.0,85.8649,85.8741,85.7627,85.772,14807.0
2019-09-23 14:20:00,92.39,92.4,92.31,92.32,12371.0,85.7906,85.7999,85.7163,85.7256,12371.0
2019-09-23 14:30:00,92.33,92.42,92.31,92.35,14629.0,85.7349,85.8184,85.7163,85.7534,14629.0
2019-09-23 14:40:00,92.35,92.46,92.33,92.41,17704.0,85.7534,85.8556,85.7349,85.8091,17704.0
2019-09-23 14:50:00,92.39,92.4,92.28,92.34,20046.0,85.7906,85.7999,85.6884,85.7441,20046.0
2019-09-23 15:00:00,92.34,92.4,92.33,92.38,21189.0,85.7441,85.7999,85.7349,85.7813,21189.0
2019-09-23 15:10:00,92.4,92.41,92.37,92.39,25801.0,85.7999,85.8091,85.772,85.7906,25801.0
2019-09-23 15:20:00,92.39,92.44,92.36,92.37,21510.0,85.7906,85.837,85.7627,85.772,21510.0
2019-09-23 15:30:00,92.37,92.46,92.34,92.45,44982.0,85.772,85.8556,85.7441,85.8463,44982.0
2019-09-23 15:40:00,92.45,92.54,92.45,92.47,37466.0,85.8463,85.9299,85.8463,85.8649,37466.0
2019-09-23 15:50:00,92.48,92.55,92.42,92.5,126988.0,85.8741,85.9391,85.8184,85.8927,126988.0
2019-09-24 09:30:00,92.82,93.71,92.56,93.7,48999.0,86.1899,87.0163,85.9484,87.007,48999.0
2019-09-24 09:40:00,93.69,93.8,93.49,93.71,33657.0,86.9977,87.0999,86.812,87.0163,33657.0
2019-09-24 09:50:00,93.7,93.9,93.56,93.64,42508.0,87.007,87.1927,86.877,86.9513,42508.0
2019-09-24 10:00:00,93.6,93.76,93.45,93.7,31321.0,86.9141,87.0627,86.7749,87.007,31321.0
2019-09-24 10:10:00,93.71,93.92,93.65,93.87,27939.0,87.0163,87.2113,86.9606,87.1649,27939.0
2019-09-24 10:20:00,93.87,93.89,93.57,93.59,28673.0,87.1649,87.1834,86.8863,86.9049,28673.0
2019-09-24 10:30:00,93.58,93.68,93.53,93.55,16305.0,86.8956,86.9884,86.8491,86.8677,16305.0
2019-09-24 10:40:00,93.53,93.62,93.39,93.45,17201.0,86.8491,86.9327,86.7191,86.7749,17201.0
2019-09-24 10:50:00,93.46,93.5,93.22,93.28,16102.0,86.7841,86.8213,86.5613,86.617,16102.0
2019-09-24 11:00:00,93.28,93.38,93.2,93.26,21285.0,86.617,86.7099,86.5427,86.5984,21285.0
2019-09-24 11:10:00,93.26,93.36,93.22,93.28,16218.0,86.5984,86.6913,86.5613,86.617,16218.0
2019-09-24 11:20:00,93.27,93.49,93.25,93.38,29478.0,86.6077,86.812,86.5891,86.7099,29478.0
2019-09-24 11:30:00,93.37,93.42,93.2,93.22,14716.0,86.7006,86.747,86.5427,86.5613,14716.0
2019-09-24 11:40:00,93.18,93.22,92.93,93.08,18756.0,86.5241,86.5613,86.292,86.4313,18756.0
2019-09-24 11:50:00,93.03,93.12,93.01,93.08,8225.0,86.3849,86.4684,86.3663,86.4313,8225.0
2019-09-24 12:00:00,93.05,93.19,93.04,93.19,13380.0,86.4034,86.5334,86.3941,86.5334,13380.0
2019-09-24 12:10:00,93.18,93.27,93.06,93.06,18047.0,86.5241,86.6077,86.4127,86.4127,18047.0
2019-09-24 12:20:00,93.07,93.1,92.65,92.77,19077.0,86.422,86.4499,86.032,86.1434,19077.0
2019-09-24 12:30:00,92.79,92.85,92.65,92.65,23784.0,86.162,86.2177,86.032,86.032,23784.0
2019-09-24 12:40:00,92.66,92.75,92.55,92.65,23106.0,86.0413,86.1249,85.9391,86.032,23106.0
2019-09-24 12:50:00,92.66,92.67,92.51,92.62,13493.0,86.0413,86.0506,85.902,86.0041,13493.0
2019-09-24 13:00:00,92.61,92.73,92.5,92.72,29435.0,85.9949,86.1063,85.8927,86.097,29435.0
2019-09-24 13:10:00,92.66,92.73,92.57,92.63,19101.0,86.0413,86.1063,85.9577,86.0134,19101.0
2019-09-24 13:20:00,92.65,92.68,92.49,92.68,21196.0,86.032,86.0599,85.8834,86.0599,21196.0
2019-09-24 13:30:00,92.68,92.93,92.68,92.82,10221.0,86.0599,86.292,86.0599,86.1899,10221.0
2019-09-24 13:40:00,92.85,92.88,92.72,92.79,8508.0,86.2177,86.2456,86.097,86.162,8508.0
2019-09-24 13:50:00,92.79,92.85,92.74,92.8,8744.0,86.162,86.2177,86.1156,86.1713,8744.0
2019-09-24 14:00:00,92.8,92.83,92.65,92.66,19947.0,86.1713,86.1991,86.032,86.0413,19947.0
2019-09-24 14:10:00,92.65,93.16,92.61,93.06,22125.0,86.032,86.5056,85.9949,86.4127,22125.0
2019-09-24 14:20:00,93.02,93.09,92.98,93.09,10666.0,86.3756,86.4406,86.3384,86.4406,10666.0
2019-09-24 14:30:00,93.1,93.15,92.8,92.83,23054.0,86.4499,86.4963,86.1713,86.1991,23054.0
2019-09-24 14:40:00,92.81,92.82,92.52,92.74,11315.0,86.1806,86.1899,85.9113,86.1156,11315.0
2019-09-24 14:50:00,92.74,92.79,92.66,92.67,8354.0,86.1156,86.162,86.0413,86.0506,8354.0
2019-09-24 15:00:00,92.67,92.78,92.58,92.66,13128.0,86.0506,86.1527,85.967,86.0413,13128.0
2019-09-24 15:10:00,92.66,92.72,92.57,92.71,11969.0,86.0413,86.097,85.9577,86.0877,11969.0
2019-09-24 15:20:00,92.7,92.71,92.5,92.6,13554.0,86.0784,86.0877,85.8927,85.9856,13554.0
2019-09-24 15:30:00,92.58,92.58,92.39,92.43,22351.0,85.967,85.967,85.7906,85.8277,22351.0
2019-09-24 15:40:00,92.44,92.78,92.43,92.78,29771.0,85.837,86.1527,85.8277,86.1527,29771.0
2019-09-24 15:50:00,92.76,92.97,92.69,92.93,181126.0,86.1341,86.3291,86.0691,86.292,181126.0
2019-09-25 09:30:00,93.14,93.34,92.44,92.44,49481.0,86.487,86.6727,85.837,85.837,49481.0
2019-09-25 09:40:00,92.46,92.56,92.09,92.12,33940.0,85.8556,85.9484,85.512,85.5399,33940.0
2019-09-25 09:50:00,92.11,92.46,92.08,92.31,28140.0,85.5306,85.8556,85.5027,85.7163,28140.0
2019-09-25 10:00:00,92.31,92.46,92.14,92.31,37288.0,85.7163,85.8556,85.5584,85.7163,37288.0
2019-09-25 10:10:00,92.31,92.51,92.29,92.41,20718.0,85.7163,85.902,85.6977,85.8091,20718.0
2019-09-25 10:20:00,92.38,92.68,92.33,92.68,13979.0,85.7813,86.0599,85.7349,86.0599,13979.0
2019-09-25 10:30:00,92.73,92.81,92.65,92.66,20297.0,86.1063,86.1806,86.032,86.0413,20297.0
2019-09-25 10:40:00,92.64,92.66,92.45,92.45,11302.0,86.0227,86.0413,85.8463,85.8463,11302.0
2019-09-25 10:50:00,92.49,92.74,92.39,92.59,12975.0,85.8834,86.1156,85.7906,85.9763,12975.0
2019-09-25 11:00:00,92.59,92.8,92.59,92.79,9295.0,85.9763,86.1713,85.9763,86.162,9295.0
2019-09-25 11:10:00,92.78,92.97,92.76,92.85,16296.0,86.1527,86.3291,86.1341,86.2177,16296.0
2019-09-25 11:20:00,92.88,92.92,92.83,92.88,7101.0,86.2456,86.2827,86.1991,86.2456,7101.0
2019-09-25 11:30:00,92.9,93.02,92.84,93.0,12858.0,86.2641,86.3756,86.2084,86.357,12858.0
2019-09-25 11:40:00,93.05,93.08,92.94,92.96,15342.0,86.4034,86.4313,86.3013,86.3199,15342.0
2019-09-25 11:50:00,92.93,93.11,92.93,93.1,12937.0,86.292,86.4591,86.292,86.4499,12937.0
2019-09-25 12:00:00,93.11,93.27,93.08,93.24,12733.0,86.4591,86.6077,86.4313,86.5799,12733.0
2019-09-25 12:10:00,93.22,93.22,92.95,92.98,7947.0,86.5613,86.5613,86.3106,86.3384,7947.0
2019-09-25 12:20:00,92.99,92.99,92.84,92.91,12574.0,86.3477,86.3477,86.2084,86.2734,12574.0
2019-09-25 12:30:00,92.92,93.02,92.9,92.98,9148.0,86.2827,86.3756,86.2641,86.3384,9148.0
2019-09-25 12:40:00,92.99,93.03,92.91,92.98,11096.0,86.3477,86.3849,86.2734,86.3384,11096.0
2019-09-25 12:50:00,92.99,93.2,92.97,93.09,19091.0,86.3477,86.5427,86.3291,86.4406,19091.0
2019-09-25 13:00:00,93.09,93.1,93.03,93.08,11527.0,86.4406,86.4499,86.3849,86.4313,11527.0
2019-09-25 13:10:00,93.07,93.18,93.06,93.13,8557.0,86.422,86.5241,86.4127,86.4777,8557.0
2019-09-25 13:20:00,93.12,93.12,93.01,93.07,7949.0,86.4684,86.4684,86.3663,86.422,7949.0
2019-09-25 13:30:00,93.07,93.08,92.99,93.03,9755.0,86.422,86.4313,86.3477,86.3849,9755.0
2019-09-25 13:40:00,92.99,93.05,92.99,93.01,7297.0,86.3477,86.4034,86.3477,86.3663,7297.0
2019-09-25 13:50:00,93.01,93.14,93.01,93.11,8698.0,86.3663,86.487,86.3663,86.4591,8698.0
2019-09-25 14:00:00,93.1,93.4,93.1,93.37,18132.0,86.4499,86.7284,86.4499,86.7006,18132.0
2019-09-25 14:10:00,93.37,93.41,93.3,93.41,15584.0,86.7006,86.7377,86.6356,86.7377,15584.0
2019-09-25 14:20:00,93.4,93.45,93.3,93.31,43147.0,86.7284,86.7749,86.6356,86.6449,43147.0
2019-09-25 14:30:00,93.31,93.38,93.29,93.37,12054.0,86.6449,86.7099,86.6263,86.7006,12054.0
2019-09-25 14:40:00,93.37,93.43,93.36,93.42,10602.0,86.7006,86.7563,86.6913,86.747,10602.0
2019-09-25 14:50:00,93.42,93.48,93.38,93.45,10619.0,86.747,86.8027,86.7099,86.7749,10619.0
2019-09-25 15:00:00,93.45,93.51,93.4,93.48,15190.0,86.7749,86.8306,86.7284,86.8027,15190.0
2019-09-25 15:10:00,93.5,93.54,93.45,93.48,26547.0,86.8213,86.8584,86.7749,86.8027,26547.0
2019-09-25 15:20:00,93.48,93.5,93.42,93.44,25863.0,86.8027,86.8213,86.747,86.7656,25863.0
2019-09-25 15:30:00,93.44,93.48,93.37,93.43,28747.0,86.7656,86.8027,86.7006,86.7563,28747.0
2019-09-25 15:40:00,93.43,93.51,93.39,93.51,47715.0,86.7563,86.8306,86.7191,86.8306,47715.0
2019-09-25 15:50:00,93.51,93.56,93.34,93.4,106056.0,86.8306,86.877,86.6727,86.7284,106056.0
2019-09-26 09:30:00,93.63,93.81,93.0,93.63,65929.0,86.942,87.1091,86.357,86.942,65929.0
2019-09-26 09:40:00,93.62,93.74,93.51,93.72,31967.0,86.9327,87.0441,86.8306,87.0256,31967.0
2019-09-26 09:50:00,93.76,94.01,93.73,93.87,54215.0,87.0627,87.2949,87.0349,87.1649,54215.0
2019-09-26 10:00:00,93.87,93.98,93.63,93.93,42764.0,87.1649,87.267,86.942,87.2206,42764.0
2019-09-26 10:10:00,93.94,94.08,93.74,93.76,22539.0,87.2299,87.3599,87.0441,87.0627,22539.0
2019-09-26 10:20:00,93.78,94.06,93.78,93.89,21621.0,87.0813,87.3413,87.0813,87.1834,21621.0
2019-09-26 10:30:00,93.89,94.03,93.84,93.93,34284.0,87.1834,87.3134,87.137,87.2206,34284.0
2019-09-26 10:40:00,93.93,94.02,93.84,94.02,30055.0,87.2206,87.3041,87.137,87.3041,30055.0
2019-09-26 10:50:00,94.04,94.08,93.89,93.98,26443.0,87.3227,87.3599,87.1834,87.267,26443.0
2019-09-26 11:00:00,93.96,93.96,93.75,93.83,23672.0,87.2484,87.2484,87.0534,87.1277,23672.0
2019-09-26 11:10:00,93.85,93.93,93.74,93.77,28911.0,87.1463,87.2206,87.0441,87.072,28911.0
2019-09-26 11:20:00,93.76,93.81,93.69,93.76,42424.0,87.0627,87.1091,86.9977,87.0627,42424.0
2019-09-26 11:30:00,93.76,93.79,93.56,93.58,18944.0,87.0627,87.0906,86.877,86.8956,18944.0
2019-09-26 11:40:00,93.58,93.62,93.41,93.5,22356.0,86.8956,86.9327,86.7377,86.8213,22356.0
2019-09-26 11:50:00,93.5,93.59,93.43,93.59,13575.0,86.8213,86.9049,86.7563,86.9049,13575.0
2019-09-26 12:00:00,93.6,93.73,93.54,93.73,15368.0,86.9141,87.0349,86.8584,87.0349,15368.0
2019-09-26 12:10:00,93.72,93.79,93.65,93.76,16689.0,87.0256,87.0906,86.9606,87.0627,16689.0
2019-09-26 12:20:00,93.77,93.81,93.65,93.74,23721.0,87.072,87.1091,86.9606,87.0441,23721.0
2019-09-26 12:30:00,93.75,93.76,93.65,93.71,21478.0,87.0534,87.0627,86.9606,87.0163,21478.0
2019-09-26 12:40:00,93.72,93.76,93.67,93.71,14095.0,87.0256,87.0627,86.9791,87.0163,14095.0
2019-09-26 12:50:00,93.68,93.88,93.67,93.88,11173.0,86.9884,87.1741,86.9791,87.1741,11173.0
2019-09-26 13:00:00,93.88,93.9,93.79,93.82,13844.0,87.1741,87.1927,87.0906,87.1184,13844.0
2019-09-26 13:10:00,93.83,93.85,93.73,93.74,11301.0,87.1277,87.1463,87.0349,87.0441,11301.0
2019-09-26 13:20:00,93.74,93.74,93.61,93.62,10515.0,87.0441,87.0441,86.9234,86.9327,10515.0
2019-09-26 13:30:00,93.63,93.64,93.51,93.61,24466.0,86.942,86.9513,86.8306,86.9234,24466.0
2019-09-26 13:40:00,93.61,93.68,93.57,93.63,25522.0,86.9234,86.9884,86.8863,86.942,25522.0
2019-09-26 13:50:00,93.63,93.78,93.62,93.78,13409.0,86.942,87.0813,86.9327,87.0813,13409.0
2019-09-26 14:00:00,93.78,94.08,93.78,94.06,19949.0,87.0813,87.3599,87.0813,87.3413,19949.0
2019-09-26 14:10:00,94.06,94.07,93.87,93.97,21189.0,87.3413,87.3506,87.1649,87.2577,21189.0
2019-09-26 14:20:00,93.99,94.09,93.91,94.06,19158.0,87.2763,87.3691,87.202,87.3413,19158.0
2019-09-26 14:30:00,94.07,94.09,93.86,93.86,19926.0,87.3506,87.3691,87.1556,87.1556,19926.0
2019-09-26 14:40:00,93.86,93.91,93.84,93.87,10621.0,87.1556,87.202,87.137,87.1649,10621.0
2019-09-26 14:50:00,93.86,93.87,93.7,93.74,17571.0,87.1556,87.1649,87.007,87.0441,17571.0
2019-09-26 15:00:00,93.74,93.87,93.71,93.82,16690.0,87.0441,87.1649,87.0163,87.1184,16690.0
2019-09-26 15:10:00,93.81,93.9,93.78,93.9,21335.0,87.1091,87.1927,87.0813,87.1927,21335.0
2019-09-26 15:20:00,93.9,93.96,93.76,93.87,30823.0,87.1927,87.2484,87.0627,87.1649,30823.0
2019-09-26 15:30:00,93.87,93.92,93.73,93.73,20895.0,87.1649,87.2113,87.0349,87.0349,20895.0
2019-09-26 15:40:00,93.74,93.97,93.72,93.94,78163.0,87.0441,87.2577,87.0256,87.2299,78163.0
2019-09-26 15:50:00,93.96,94.23,93.9,94.17,404438.0,87.2484,87.4991,87.1927,87.4434,404438.0
2019-09-27 09:30:00,94.5,94.91,93.63,93.8,44395.0,87.7499,88.1306,86.942,87.0999,44395.0
2019-09-27 09:40:00,93.75,93.77,93.4,93.43,19023.0,87.0534,87.072,86.7284,86.7563,19023.0
2019-09-27 09:50:00,93.44,93.59,93.17,93.56,97427.0,86.7656,86.9049,86.5149,86.877,97427.0
2019-09-27 10:00:00,93.51,93.66,93.03,93.09,59270.0,86.8306,86.9699,86.3849,86.4406,59270.0
2019-09-27 10:10:00,93.05,93.17,92.83,92.84,78110.0,86.4034,86.5149,86.1991,86.2084,78110.0
2019-09-27 10:20:00,92.84,92.93,92.76,92.82,28643.0,86.2084,86.292,86.1341,86.1899,28643.0
2019-09-27 10:30:00,92.88,92.89,92.65,92.87,37994.0,86.2456,86.2549,86.032,86.2363,37994.0
2019-09-27 10:40:00,92.89,93.48,92.84,93.47,24995.0,86.2549,86.8027,86.2084,86.7934,24995.0
2019-09-27 10:50:00,93.48,93.54,93.29,93.37,21323.0,86.8027,86.8584,86.6263,86.7006,21323.0
2019-09-27 11:00:00,93.35,93.36,93.24,93.29,31561.0,86.682,86.6913,86.5799,86.6263,31561.0
2019-09-27 11:10:00,93.29,93.32,93.18,93.2,26681.0,86.6263,86.6541,86.5241,86.5427,26681.0
2019-09-27 11:20:00,93.22,93.28,93.2,93.23,22123.0,86.5613,86.617,86.5427,86.5706,22123.0
2019-09-27 11:30:00,93.23,93.26,92.76,92.89,24925.0,86.5706,86.5984,86.1341,86.2549,24925.0
2019-09-27 11:40:00,92.89,92.97,92.7,92.81,18432.0,86.2549,86.3291,86.0784,86.1806,18432.0
2019-09-27 11:50:00,92.82,92.83,92.65,92.69,126355.0,86.1899,86.1991,86.032,86.0691,126355.0
2019-09-27 12:00:00,92.68,92.72,92.56,92.59,90218.0,86.0599,86.097,85.9484,85.9763,90218.0
2019-09-27 12:10:00,92.6,92.88,92.57,92.65,97994.0,85.9856,86.2456,85.9577,86.032,97994.0
2019-09-27 12:20:00,92.69,92.9,92.68,92.87,54257.0,86.0691,86.2641,86.0599,86.2363,54257.0
2019-09-27 12:30:00,92.86,92.93,92.78,92.88,23493.0,86.227,86.292,86.1527,86.2456,23493.0
2019-09-27 12:40:00,92.88,92.91,92.57,92.57,30583.0,86.2456,86.2734,85.9577,85.9577,30583.0
2019-09-27 12:50:00,92.56,92.68,92.5,92.5,46606.0,85.9484,86.0599,85.8927,85.8927,46606.0
2019-09-27 13:00:00,92.49,92.53,92.41,92.45,69960.0,85.8834,85.9206,85.8091,85.8463,69960.0
2019-09-27 13:10:00,92.46,92.48,92.33,92.37,43067.0,85.8556,85.8741,85.7349,85.772,43067.0
2019-09-27 13:20:00,92.38,92.49,92.24,92.41,88698.0,85.7813,85.8834,85.6513,85.8091,88698.0
2019-09-27 13:30:00,92.41,92.41,92.27,92.33,23547.0,85.8091,85.8091,85.6791,85.7349,23547.0
2019-09-27 13:40:00,92.31,92.45,92.3,92.34,23894.0,85.7163,85.8463,85.707,85.7441,23894.0
2019-09-27 13:50:00,92.35,92.45,92.25,92.33,21315.0,85.7534,85.8463,85.6606,85.7349,21315.0
2019-09-27 14:00:00,92.33,92.37,92.26,92.26,21787.0,85.7349,85.772,85.6699,85.6699,21787.0
2019-09-27 14:10:00,92.24,92.32,92.2,92.31,17402.0,85.6513,85.7256,85.6141,85.7163,17402.0
2019-09-27 14:20:00,92.33,92.36,92.22,92.28,13225.0,85.7349,85.7627,85.6327,85.6884,13225.0
2019-09-27 14:30:00,92.25,92.35,92.19,92.27,43023.0,85.6606,85.7534,85.6049,85.6791,43023.0
2019-09-27 14:40:00,92.27,92.31,92.15,92.15,15168.0,85.6791,85.7163,85.5677,85.5677,15168.0
2019-09-27 14:50:00,92.14,92.18,92.06,92.18,37187.0,85.5584,85.5956,85.4841,85.5956,37187.0
2019-09-27 15:00:00,92.18,92.28,92.18,92.23,40378.0,85.5956,85.6884,85.5956,85.642,40378.0
2019-09-27 15:10:00,92.23,92.45,92.22,92.43,41733.0,85.642,85.8463,85.6327,85.8277,41733.0
2019-09-27 15:20:00,92.43,92.45,92.28,92.3,36383.0,85.8277,85.8463,85.6884,85.707,36383.0
2019-09-27 15:30:00,92.3,92.45,92.27,92.42,40167.0,85.707,85.8463,85.6791,85.8184,40167.0
2019-09-27 15:40:00,92.42,92.51,92.35,92.41,61144.0,85.8184,85.902,85.7534,85.8091,61144.0
2019-09-27 15:50:00,92.42,92.56,92.26,92.4,172321.0,85.8184,85.9484,85.6699,85.7999,172321.0
2019-09-30 09:30:00,92.73,92.94,91.93,92.16,33285.0,86.1063,86.3013,85.3634,85.577,33285.0
2019-09-30 09:40:00,92.18,92.74,92.17,92.74,12784.0,85.5956,86.1156,85.5863,86.1156,12784.0
2019-09-30 09:50:00,92.74,92.88,92.65,92.82,21793.0,86.1156,86.2456,86.032,86.1899,21793.0
2019-09-30 10:00:00,92.78,92.91,92.65,92.73,24251.0,86.1527,86.2734,86.032,86.1063,24251.0
2019-09-30 10:10:00,92.73,92.73,92.33,92.34,24069.0,86.1063,86.1063,85.7349,85.7441,24069.0
2019-09-30 10:20:00,92.29,92.39,92.22,92.34,17233.0,85.6977,85.7906,85.6327,85.7441,17233.0
2019-09-30 10:30:00,92.34,92.36,92.18,92.23,13775.0,85.7441,85.7627,85.5956,85.642,13775.0
2019-09-30 10:40:00,92.23,92.3,92.1,92.16,25272.0,85.642,85.707,85.5213,85.577,25272.0
2019-09-30 10:50:00,92.18,92.21,92.02,92.05,20534.0,85.5956,85.6234,85.447,85.4749,20534.0
2019-09-30 11:00:00,92.07,92.2,92.04,92.17,23819.0,85.4934,85.6141,85.4656,85.5863,23819.0
2019-09-30 11:10:00,92.16,92.48,92.16,92.43,17005.0,85.577,85.8741,85.577,85.8277,17005.0
2019-09-30 11:20:00,92.41,92.55,92.41,92.55,29001.0,85.8091,85.9391,85.8091,85.9391,29001.0
2019-09-30 11:30:00,92.59,92.6,92.42,92.45,16062.0,85.9763,85.9856,85.8184,85.8463,16062.0
2019-09-30 11:40:00,92.47,92.55,92.45,92.53,14802.0,85.8649,85.9391,85.8463,85.9206,14802.0
2019-09-30 11:50:00,92.54,92.55,92.46,92.54,26434.0,85.9299,85.9391,85.8556,85.9299,26434.0
2019-09-30 12:00:00,92.55,92.56,92.5,92.55,22352.0,85.9391,85.9484,85.8927,85.9391,22352.0
2019-09-30 12:10:00,92.58,92.83,92.58,92.74,10638.0,85.967,86.1991,85.967,86.1156,10638.0
2019-09-30 12:20:00,92.76,92.78,92.59,92.6,12730.0,86.1341,86.1527,85.9763,85.9856,12730.0
2019-09-30 12:30:00,92.58,92.62,92.55,92.57,8932.0,85.967,86.0041,85.9391,85.9577,8932.0
2019-09-30 12:40:00,92.61,92.78,92.57,92.6,65763.0,85.9949,86.1527,85.9577,85.9856,65763.0
2019-09-30 12:50:00,92.6,92.6,92.54,92.58,5102.0,85.9856,85.9856,85.9299,85.967,5102.0
2019-09-30 13:00:00,92.59,92.64,92.55,92.63,10432.0,85.9763,86.0227,85.9391,86.0134,10432.0
2019-09-30 13:10:00,92.63,92.63,92.59,92.62,11430.0,86.0134,86.0134,85.9763,86.0041,11430.0
2019-09-30 13:20:00,92.58,92.65,92.58,92.62,17830.0,85.967,86.032,85.967,86.0041,17830.0
2019-09-30 13:30:00,92.63,92.65,92.56,92.59,9754.0,86.0134,86.032,85.9484,85.9763,9754.0
2019-09-30 13:40:00,92.58,92.62,92.52,92.58,9898.0,85.967,86.0041,85.9113,85.967,9898.0
2019-09-30 13:50:00,92.57,92.6,92.53,92.55,10003.0,85.9577,85.9856,85.9206,85.9391,10003.0
2019-09-30 14:00:00,92.57,92.61,92.51,92.54,14538.0,85.9577,85.9949,85.902,85.9299,14538.0
2019-09-30 14:10:00,92.53,92.57,92.47,92.56,12164.0,85.9206,85.9577,85.8649,85.9484,12164.0
2019-09-30 14:20:00,92.56,92.63,92.52,92.53,40270.0,85.9484,86.0134,85.9113,85.9206,40270.0
2019-09-30 14:30:00,92.53,92.53,92.41,92.42,17798.0,85.9206,85.9206,85.8091,85.8184,17798.0
2019-09-30 14:40:00,92.42,92.57,92.42,92.51,14686.0,85.8184,85.9577,85.8184,85.902,14686.0
2019-09-30 14:50:00,92.52,92.56,92.45,92.45,15826.0,85.9113,85.9484,85.8463,85.8463,15826.0
2019-09-30 15:00:00,92.46,92.5,92.44,92.49,14041.0,85.8556,85.8927,85.837,85.8834,14041.0
2019-09-30 15:10:00,92.49,92.49,92.41,92.44,20897.0,85.8834,85.8834,85.8091,85.837,20897.0
2019-09-30 15:20:00,92.44,92.48,92.37,92.37,30577.0,85.837,85.8741,85.772,85.772,30577.0
2019-09-30 15:30:00,92.37,92.37,92.07,92.17,61837.0,85.772,85.772,85.4934,85.5863,61837.0
2019-09-30 15:40:00,92.16,92.25,92.09,92.15,53571.0,85.577,85.6606,85.512,85.5677,53571.0
2019-09-30 15:50:00,92.12,92.35,92.09,92.23,202113.0,85.5399,85.7534,85.512,85.642,202113.0
2019-10-01 09:30:00,92.2,92.39,91.95,92.2,48160.0,85.6141,85.7906,85.382,85.6141,48160.0
2019-10-01 09:40:00,92.19,92.37,92.07,92.08,23722.0,85.6049,85.772,85.4934,85.5027,23722.0
2019-10-01 09:50:00,92.11,92.25,91.98,92.25,14719.0,85.5306,85.6606,85.4099,85.6606,14719.0
2019-10-01 10:00:00,92.23,92.23,91.78,91.82,43172.0,85.642,85.642,85.2241,85.2613,43172.0
2019-10-01 10:10:00,91.78,91.94,91.72,91.82,20570.0,85.2241,85.3727,85.1684,85.2613,20570.0
2019-10-01 10:20:00,91.83,92.17,91.75,92.15,42140.0,85.2706,85.5863,85.1963,85.5677,42140.0
2019-10-01 10:30:00,92.15,92.44,92.13,92.44,31375.0,85.5677,85.837,85.5491,85.837,31375.0
2019-10-01 10:40:00,92.42,92.45,92.29,92.39,58214.0,85.8184,85.8463,85.6977,85.7906,58214.0
2019-10-01 10:50:00,92.39,92.48,92.2,92.21,39916.0,85.7906,85.8741,85.6141,85.6234,39916.0
2019-10-01 11:00:00,92.2,92.21,91.88,92.05,19780.0,85.6141,85.6234,85.317,85.4749,19780.0
2019-10-01 11:10:00,92.08,92.09,91.99,92.0,21843.0,85.5027,85.512,85.4191,85.4284,21843.0
2019-10-01 11:20:00,92.0,92.18,91.99,92.13,22784.0,85.4284,85.5956,85.4191,85.5491,22784.0
2019-10-01 11:30:00,92.14,92.15,91.95,91.98,21053.0,85.5584,85.5677,85.382,85.4099,21053.0
2019-10-01 11:40:00,91.98,92.02,91.92,91.98,17633.0,85.4099,85.447,85.3541,85.4099,17633.0
2019-10-01 11:50:00,91.99,92.11,91.95,92.06,27660.0,85.4191,85.5306,85.382,85.4841,27660.0
2019-10-01 12:00:00,92.03,92.09,91.98,92.0,28055.0,85.4563,85.512,85.4099,85.4284,28055.0
2019-10-01 12:10:00,92.0,92.06,91.88,92.0,17645.0,85.4284,85.4841,85.317,85.4284,17645.0
2019-10-01 12:20:00,92.01,92.22,91.98,92.18,22417.0,85.4377,85.6327,85.4099,85.5956,22417.0
2019-10-01 12:30:00,92.23,92.24,92.04,92.19,16814.0,85.642,85.6513,85.4656,85.6049,16814.0
2019-10-01 12:40:00,92.21,92.26,92.17,92.22,11393.0,85.6234,85.6699,85.5863,85.6327,11393.0
2019-10-01 12:50:00,92.22,92.3,92.21,92.24,13181.0,85.6327,85.707,85.6234,85.6513,13181.0
2019-10-01 13:00:00,92.25,92.31,92.16,92.27,54624.0,85.6606,85.7163,85.577,85.6791,54624.0
2019-10-01 13:10:00,92.28,92.33,92.16,92.3,23924.0,85.6884,85.7349,85.577,85.707,23924.0
2019-10-01 13:20:00,92.3,92.41,92.29,92.37,24000.0,85.707,85.8091,85.6977,85.772,24000.0
2019-10-01 13:30:00,92.39,92.44,92.32,92.44,18917.0,85.7906,85.837,85.7256,85.837,18917.0
2019-10-01 13:40:00,92.44,92.58,92.43,92.54,22588.0,85.837,85.967,85.8277,85.9299,22588.0
2019-10-01 13:50:00,92.56,92.64,92.5,92.53,19179.0,85.9484,86.0227,85.8927,85.9206,19179.0
2019-10-01 14:00:00,92.54,92.64,92.41,92.41,33742.0,85.9299,86.0227,85.8091,85.8091,33742.0
2019-10-01 14:10:00,92.41,92.53,92.41,92.52,18913.0,85.8091,85.9206,85.8091,85.9113,18913.0
2019-10-01 14:20:00,92.52,92.61,92.44,92.47,17688.0,85.9113,85.9949,85.837,85.8649,17688.0
2019-10-01 14:30:00,92.49,92.64,92.48,92.51,30386.0,85.8834,86.0227,85.8741,85.902,30386.0
2019-10-01 14:40:00,92.53,92.62,92.49,92.56,27812.0,85.9206,86.0041,85.8834,85.9484,27812.0
2019-10-01 14:50:00,92.56,92.73,92.53,92.71,29645.0,85.9484,86.1063,85.9206,86.0877,29645.0
2019-10-01 15:00:00,92.72,92.79,92.7,92.76,31118.0,86.097,86.162,86.0784,86.1341,31118.0
2019-10-01 15:10:00,92.76,92.76,92.53,92.58,29616.0,86.1341,86.1341,85.9206,85.967,29616.0
2019-10-01 15:20:00,92.59,92.8,92.58,92.8,26463.0,85.9763,86.1713,85.967,86.1713,26463.0
2019-10-01 15:30:00,92.8,92.8,92.59,92.6,50625.0,86.1713,86.1713,85.9763,85.9856,50625.0
2019-10-01 15:40:00,92.6,92.66,92.49,92.55,58435.0,85.9856,86.0413,85.8834,85.9391,58435.0
2019-10-01 15:50:00,92.55,92.58,92.31,92.33,154628.0,85.9391,85.967,85.7163,85.7349,154628.0
2019-10-02 09:30:00,92.0,92.2,91.4,92.09,92432.0,85.4284,85.6141,84.8713,85.512,92432.0
2019-10-02 09:40:00,92.03,92.17,91.59,91.64,38029.0,85.4563,85.5863,85.0477,85.0941,38029.0
2019-10-02 09:50:00,91.6,91.65,91.38,91.56,33626.0,85.057,85.1034,84.8527,85.0199,33626.0
2019-10-02 10:00:00,91.53,91.53,91.1,91.23,36367.0,84.992,84.992,84.5927,84.7134,36367.0
2019-10-02 10:10:00,91.2,91.2,90.92,90.96,28948.0,84.6856,84.6856,84.4256,84.4627,28948.0
2019-10-02 10:20:00,90.92,90.96,90.56,90.71,40407.0,84.4256,84.4627,84.0913,84.2306,40407.0
2019-10-02 10:30:00,90.74,90.74,90.36,90.36,64112.0,84.2584,84.2584,83.9056,83.9056,64112.0
2019-10-02 10:40:00,90.36,90.53,90.22,90.47,22764.0,83.9056,84.0634,83.7756,84.0077,22764.0
2019-10-02 10:50:00,90.48,90.5,90.29,90.39,45887.0,84.017,84.0356,83.8406,83.9334,45887.0
2019-10-02 11:00:00,90.38,90.68,90.33,90.66,29392.0,83.9241,84.2027,83.8777,84.1841,29392.0
2019-10-02 11:10:00,90.66,90.81,90.59,90.81,34000.0,84.1841,84.3234,84.1191,84.3234,34000.0
2019-10-02 11:20:00,90.81,91.15,90.81,91.08,35682.0,84.3234,84.6391,84.3234,84.5741,35682.0
2019-10-02 11:30:00,91.06,91.1,90.58,90.78,15430.0,84.5556,84.5927,84.1099,84.2956,15430.0
2019-10-02 11:40:00,90.78,90.94,90.78,90.84,23604.0,84.2956,84.4441,84.2956,84.3513,23604.0
2019-10-02 11:50:00,90.83,91.29,90.77,91.14,50329.0,84.342,84.7691,84.2863,84.6299,50329.0
2019-10-02 12:00:00,91.13,91.19,91.08,91.14,16755.0,84.6206,84.6763,84.5741,84.6299,16755.0
2019-10-02 12:10:00,91.13,91.13,90.7,90.71,26515.0,84.6206,84.6206,84.2213,84.2306,26515.0
2019-10-02 12:20:00,90.71,90.8,90.66,90.71,8831.0,84.2306,84.3141,84.1841,84.2306,8831.0
2019-10-02 12:30:00,90.72,90.74,90.5,90.51,10513.0,84.2399,84.2584,84.0356,84.0449,10513.0
2019-10-02 12:40:00,90.47,90.57,90.43,90.46,11542.0,84.0077,84.1006,83.9706,83.9984,11542.0
2019-10-02 12:50:00,90.44,90.45,90.31,90.42,12709.0,83.9799,83.9891,83.8591,83.9613,12709.0
2019-10-02 13:00:00,90.41,90.63,90.37,90.63,13800.0,83.952,84.1563,83.9149,84.1563,13800.0
2019-10-02 13:10:00,90.62,90.65,90.49,90.51,8886.0,84.147,84.1749,84.0263,84.0449,8886.0
2019-10-02 13:20:00,90.53,90.59,90.44,90.56,9215.0,84.0634,84.1191,83.9799,84.0913,9215.0
2019-10-02 13:30:00,90.56,90.61,90.5,90.52,16305.0,84.0913,84.1377,84.0356,84.0541,16305.0
2019-10-02 13:40:00,90.56,90.56,90.41,90.42,13442.0,84.0913,84.0913,83.952,83.9613,13442.0
2019-10-02 13:50:00,90.44,90.51,90.41,90.43,9802.0,83.9799,84.0449,83.952,83.9706,9802.0
2019-10-02 14:00:00,90.4,90.47,90.29,90.42,10572.0,83.9427,84.0077,83.8406,83.9613,10572.0
2019-10-02 14:10:00,90.43,90.62,90.39,90.51,11062.0,83.9706,84.147,83.9334,84.0449,11062.0
2019-10-02 14:20:00,90.52,90.64,90.52,90.57,15802.0,84.0541,84.1656,84.0541,84.1006,15802.0
2019-10-02 14:30:00,90.59,90.66,90.49,90.66,13181.0,84.1191,84.1841,84.0263,84.1841,13181.0
2019-10-02 14:40:00,90.65,90.77,90.59,90.77,11712.0,84.1749,84.2863,84.1191,84.2863,11712.0
2019-10-02 14:50:00,90.76,90.8,90.69,90.79,20968.0,84.277,84.3141,84.212,84.3049,20968.0
2019-10-02 15:00:00,90.81,90.81,90.6,90.63,16283.0,84.3234,84.3234,84.1284,84.1563,16283.0
2019-10-02 15:10:00,90.63,90.94,90.63,90.89,26585.0,84.1563,84.4441,84.1563,84.3977,26585.0
2019-10-02 15:20:00,90.88,90.98,90.83,90.83,41906.0,84.3884,84.4813,84.342,84.342,41906.0
2019-10-02 15:30:00,90.84,90.93,90.71,90.73,49662.0,84.3513,84.4349,84.2306,84.2491,49662.0
2019-10-02 15:40:00,90.73,90.85,90.7,90.71,62881.0,84.2491,84.3606,84.2213,84.2306,62881.0
2019-10-02 15:50:00,90.71,90.72,90.4,90.45,197682.0,84.2306,84.2399,83.9427,83.9891,197682.0
2019-10-03 09:30:00,90.35,90.97,90.24,90.93,32315.0,83.8963,84.472,83.7941,84.4349,32315.0
2019-10-03 09:40:00,90.95,91.05,90.6,90.71,8309.0,84.4534,84.5463,84.1284,84.2306,8309.0
2019-10-03 09:50:00,90.66,91.15,90.63,91.05,9042.0,84.1841,84.6391,84.1563,84.5463,9042.0
2019-10-03 10:00:00,90.96,91.01,89.96,90.04,74672.0,84.4627,84.5091,83.5342,83.6084,74672.0
2019-10-03 10:10:00,90.05,90.34,89.94,90.17,36378.0,83.6177,83.887,83.5156,83.7291,36378.0
2019-10-03 10:20:00,90.13,90.57,90.1,90.55,29384.0,83.692,84.1006,83.6642,84.082,29384.0
2019-10-03 10:30:00,90.55,90.61,90.4,90.51,23733.0,84.082,84.1377,83.9427,84.0449,23733.0
2019-10-03 10:40:00,90.49,90.77,90.44,90.66,20798.0,84.0263,84.2863,83.9799,84.1841,20798.0
2019-10-03 10:50:00,90.69,90.7,90.41,90.53,46152.0,84.212,84.2213,83.952,84.0634,46152.0
2019-10-03 11:00:00,90.52,90.87,90.46,90.87,48639.0,84.0541,84.3791,83.9984,84.3791,48639.0
2019-10-03 11:10:00,90.82,90.93,90.69,90.9,83000.0,84.3327,84.4349,84.212,84.407,83000.0
2019-10-03 11:20:00,90.88,90.91,90.67,90.7,40927.0,84.3884,84.4163,84.1934,84.2213,40927.0
2019-10-03 11:30:00,90.73,90.75,90.45,90.5,12898.0,84.2491,84.2677,83.9891,84.0356,12898.0
2019-10-03 11:40:00,90.52,90.63,90.39,90.42,19830.0,84.0541,84.1563,83.9334,83.9613,19830.0
2019-10-03 11:50:00,90.44,90.54,90.37,90.54,33113.0,83.9799,84.0727,83.9149,84.0727,33113.0
2019-10-03 12:00:00,90.58,90.82,90.58,90.7,31892.0,84.1099,84.3327,84.1099,84.2213,31892.0
2019-10-03 12:10:00,90.71,90.82,90.55,90.56,31320.0,84.2306,84.3327,84.082,84.0913,31320.0
2019-10-03 12:20:00,90.56,90.82,90.53,90.79,25529.0,84.0913,84.3327,84.0634,84.3049,25529.0
2019-10-03 12:30:00,90.79,90.91,90.77,90.91,38503.0,84.3049,84.4163,84.2863,84.4163,38503.0
2019-10-03 12:40:00,90.91,91.03,90.9,91.0,20057.0,84.4163,84.5277,84.407,84.4999,20057.0
2019-10-03 12:50:00,90.96,91.11,90.89,91.03,18571.0,84.4627,84.602,84.3977,84.5277,18571.0
2019-10-03 13:00:00,91.03,91.08,90.95,90.95,12680.0,84.5277,84.5741,84.4534,84.4534,12680.0
2019-10-03 13:10:00,90.96,91.05,90.92,90.95,13017.0,84.4627,84.5463,84.4256,84.4534,13017.0
2019-10-03 13:20:00,90.93,90.99,90.88,90.88,9912.0,84.4349,84.4906,84.3884,84.3884,9912.0
2019-10-03 13:30:00,90.87,91.0,90.87,90.94,19941.0,84.3791,84.4999,84.3791,84.4441,19941.0
2019-10-03 13:40:00,91.0,91.21,91.0,91.14,22817.0,84.4999,84.6949,84.4999,84.6299,22817.0
2019-10-03 13:50:00,91.14,91.23,91.09,91.19,11820.0,84.6299,84.7134,84.5834,84.6763,11820.0
2019-10-03 14:00:00,91.16,91.16,91.03,91.08,12774.0,84.6484,84.6484,84.5277,84.5741,12774.0
2019-10-03 14:10:00,91.04,91.2,91.03,91.14,8724.0,84.537,84.6856,84.5277,84.6299,8724.0
2019-10-03 14:20:00,91.12,91.17,91.02,91.15,22745.0,84.6113,84.6577,84.5184,84.6391,22745.0
2019-10-03 14:30:00,91.13,91.15,91.06,91.07,13409.0,84.6206,84.6391,84.5556,84.5649,13409.0
2019-10-03 14:40:00,91.09,91.13,91.03,91.09,11574.0,84.5834,84.6206,84.5277,84.5834,11574.0
2019-10-03 14:50:00,91.11,91.12,90.99,91.0,16986.0,84.602,84.6113,84.4906,84.4999,16986.0
2019-10-03 15:00:00,91.0,91.04,90.92,91.02,18351.0,84.4999,84.537,84.4256,84.5184,18351.0
2019-10-03 15:10:00,91.01,91.05,90.86,90.93,22057.0,84.5091,84.5463,84.3699,84.4349,22057.0
2019-10-03 15:20:00,90.92,91.02,90.92,90.97,17113.0,84.4256,84.5184,84.4256,84.472,17113.0
2019-10-03 15:30:00,91.0,91.05,90.91,91.02,30807.0,84.4999,84.5463,84.4163,84.5184,30807.0
2019-10-03 15:40:00,91.03,91.17,90.98,90.99,32821.0,84.5277,84.6577,84.4813,84.4906,32821.0
2019-10-03 15:50:00,90.98,91.36,90.97,91.32,122747.0,84.4813,84.8341,84.472,84.797,122747.0
2019-10-04 09:30:00,91.76,92.19,91.53,91.87,52364.0,85.2056,85.6049,84.992,85.3077,52364.0
2019-10-04 09:40:00,91.92,91.96,91.79,91.85,19715.0,85.3541,85.3913,85.2334,85.2891,19715.0
2019-10-04 09:50:00,91.92,92.14,91.88,92.13,22231.0,85.3541,85.5584,85.317,85.5491,22231.0
2019-10-04 10:00:00,92.13,92.48,92.07,92.47,42172.0,85.5491,85.8741,85.4934,85.8649,42172.0
2019-10-04 10:10:00,92.46,92.84,92.39,92.8,32648.0,85.8556,86.2084,85.7906,86.1713,32648.0
2019-10-04 10:20:00,92.8,92.86,92.65,92.67,14872.0,86.1713,86.227,86.032,86.0506,14872.0
2019-10-04 10:30:00,92.64,92.66,92.46,92.52,13810.0,86.0227,86.0413,85.8556,85.9113,13810.0
2019-10-04 10:40:00,92.5,92.69,92.47,92.48,42714.0,85.8927,86.0691,85.8649,85.8741,42714.0
2019-10-04 10:50:00,92.46,92.72,92.46,92.65,43806.0,85.8556,86.097,85.8556,86.032,43806.0
2019-10-04 11:00:00,92.65,92.9,92.6,92.88,13560.0,86.032,86.2641,85.9856,86.2456,13560.0
2019-10-04 11:10:00,92.87,93.05,92.85,93.03,11949.0,86.2363,86.4034,86.2177,86.3849,11949.0
2019-10-04 11:20:00,93.06,93.14,93.01,93.09,14402.0,86.4127,86.487,86.3663,86.4406,14402.0
2019-10-04 11:30:00,93.11,93.23,93.01,93.22,20629.0,86.4591,86.5706,86.3663,86.5613,20629.0
2019-10-04 11:40:00,93.23,93.23,93.08,93.15,10654.0,86.5706,86.5706,86.4313,86.4963,10654.0
2019-10-04 11:50:00,93.21,93.29,93.1,93.1,12422.0,86.552,86.6263,86.4499,86.4499,12422.0
2019-10-04 12:00:00,93.12,93.2,93.09,93.2,10236.0,86.4684,86.5427,86.4406,86.5427,10236.0
2019-10-04 12:10:00,93.2,93.21,93.05,93.11,11105.0,86.5427,86.552,86.4034,86.4591,11105.0
2019-10-04 12:20:00,93.11,93.16,93.04,93.05,10301.0,86.4591,86.5056,86.3941,86.4034,10301.0
2019-10-04 12:30:00,93.04,93.12,92.94,93.1,7683.0,86.3941,86.4684,86.3013,86.4499,7683.0
2019-10-04 12:40:00,93.07,93.13,93.04,93.07,7167.0,86.422,86.4777,86.3941,86.422,7167.0
2019-10-04 12:50:00,93.13,93.19,93.1,93.16,6761.0,86.4777,86.5334,86.4499,86.5056,6761.0
2019-10-04 13:00:00,93.13,93.2,93.09,93.09,5324.0,86.4777,86.5427,86.4406,86.4406,5324.0
2019-10-04 13:10:00,93.1,93.13,92.96,92.99,7298.0,86.4499,86.4777,86.3199,86.3477,7298.0
2019-10-04 13:20:00,92.98,93.04,92.97,93.04,7297.0,86.3384,86.3941,86.3291,86.3941,7297.0
2019-10-04 13:30:00,93.03,93.14,93.03,93.12,8443.0,86.3849,86.487,86.3849,86.4684,8443.0
2019-10-04 13:40:00,93.11,93.17,93.08,93.16,11786.0,86.4591,86.5149,86.4313,86.5056,11786.0
2019-10-04 13:50:00,93.17,93.17,93.05,93.13,10682.0,86.5149,86.5149,86.4034,86.4777,10682.0
2019-10-04 14:00:00,93.15,93.23,93.06,93.22,10561.0,86.4963,86.5706,86.4127,86.5613,10561.0
2019-10-04 14:10:00,93.23,93.3,93.17,93.3,9656.0,86.5706,86.6356,86.5149,86.6356,9656.0
2019-10-04 14:20:00,93.32,93.38,93.27,93.34,40230.0,86.6541,86.7099,86.6077,86.6727,40230.0
2019-10-04 14:30:00,93.34,93.4,93.31,93.35,25846.0,86.6727,86.7284,86.6449,86.682,25846.0
2019-10-04 14:40:00,93.35,93.48,93.35,93.46,14473.0,86.682,86.8027,86.682,86.7841,14473.0
2019-10-04 14:50:00,93.45,93.57,93.42,93.55,10496.0,86.7749,86.8863,86.747,86.8677,10496.0
2019-10-04 15:00:00,93.58,93.66,93.54,93.66,18036.0,86.8956,86.9699,86.8584,86.9699,18036.0
2019-10-04 15:10:00,93.66,93.72,93.57,93.72,21666.0,86.9699,87.0256,86.8863,87.0256,21666.0
2019-10-04 15:20:00,93.73,93.78,93.62,93.73,29935.0,87.0349,87.0813,86.9327,87.0349,29935.0
2019-10-04 15:30:00,93.72,93.92,93.71,93.91,47488.0,87.0256,87.2113,87.0163,87.202,47488.0
2019-10-04 15:40:00,93.89,94.02,93.85,94.0,77635.0,87.1834,87.3041,87.1463,87.2856,77635.0
2019-10-04 15:50:00,94.0,94.07,93.89,93.96,187264.0,87.2856,87.3506,87.1834,87.2484,187264.0
2019-10-07 09:30:00,93.65,93.94,93.4,93.64,52356.0,86.9606,87.2299,86.7284,86.9513,52356.0
2019-10-07 09:40:00,93.65,93.76,93.5,93.53,25318.0,86.9606,87.0627,86.8213,86.8491,25318.0
2019-10-07 09:50:00,93.53,93.62,93.41,93.44,30705.0,86.8491,86.9327,86.7377,86.7656,30705.0
2019-10-07 10:00:00,93.48,93.74,93.45,93.74,26810.0,86.8027,87.0441,86.7749,87.0441,26810.0
2019-10-07 10:10:00,93.78,93.91,93.77,93.86,37858.0,87.0813,87.202,87.072,87.1556,37858.0
2019-10-07 10:20:00,93.86,93.96,93.8,93.83,22245.0,87.1556,87.2484,87.0999,87.1277,22245.0
2019-10-07 10:30:00,93.83,93.94,93.79,93.86,31360.0,87.1277,87.2299,87.0906,87.1556,31360.0
2019-10-07 10:40:00,93.84,94.16,93.84,93.93,20658.0,87.137,87.4341,87.137,87.2206,20658.0
2019-10-07 10:50:00,93.95,94.13,93.95,94.11,24260.0,87.2391,87.4063,87.2391,87.3877,24260.0
2019-10-07 11:00:00,94.1,94.12,93.83,94.0,27446.0,87.3784,87.397,87.1277,87.2856,27446.0
2019-10-07 11:10:00,94.02,94.14,93.96,94.12,15582.0,87.3041,87.4156,87.2484,87.397,15582.0
2019-10-07 11:20:00,94.14,94.27,94.14,94.24,27075.0,87.4156,87.5363,87.4156,87.5084,27075.0
2019-10-07 11:30:00,94.22,94.36,94.12,94.12,40028.0,87.4899,87.6199,87.397,87.397,40028.0
2019-10-07 11:40:00,94.11,94.27,94.03,94.22,22949.0,87.3877,87.5363,87.3134,87.4899,22949.0
2019-10-07 11:50:00,94.21,94.55,94.19,94.55,32570.0,87.4806,87.7963,87.462,87.7963,32570.0
2019-10-07 12:00:00,94.56,94.56,94.42,94.47,24795.0,87.8056,87.8056,87.6756,87.722,24795.0
2019-10-07 12:10:00,94.45,94.54,94.42,94.45,30019.0,87.7034,87.787,87.6756,87.7034,30019.0
2019-10-07 12:20:00,94.46,94.51,94.36,94.36,44292.0,87.7127,87.7591,87.6199,87.6199,44292.0
2019-10-07 12:30:00,94.34,94.46,94.27,94.39,77477.0,87.6013,87.7127,87.5363,87.6477,77477.0
2019-10-07 12:40:00,94.42,94.55,94.42,94.53,48248.0,87.6756,87.7963,87.6756,87.7777,48248.0
2019-10-07 12:50:00,94.53,94.55,94.3,94.34,16401.0,87.7777,87.7963,87.5641,87.6013,16401.0
2019-10-07 13:00:00,94.33,94.5,94.31,94.32,16947.0,87.592,87.7499,87.5734,87.5827,16947.0
2019-10-07 13:10:00,94.31,94.45,94.28,94.37,16806.0,87.5734,87.7034,87.5456,87.6291,16806.0
2019-10-07 13:20:00,94.36,94.43,94.36,94.42,11481.0,87.6199,87.6849,87.6199,87.6756,11481.0
2019-10-07 13:30:00,94.42,94.72,94.42,94.67,32585.0,87.6756,87.9541,87.6756,87.9077,32585.0
2019-10-07 13:40:00,94.66,94.77,94.63,94.66,26162.0,87.8984,88.0006,87.8706,87.8984,26162.0
2019-10-07 13:50:00,94.66,94.66,94.52,94.52,28526.0,87.8984,87.8984,87.7684,87.7684,28526.0
2019-10-07 14:00:00,94.53,94.6,94.36,94.43,38672.0,87.7777,87.8427,87.6199,87.6849,38672.0
2019-10-07 14:10:00,94.43,94.47,94.29,94.34,22082.0,87.6849,87.722,87.5549,87.6013,22082.0
2019-10-07 14:20:00,94.33,94.42,94.31,94.39,25133.0,87.592,87.6756,87.5734,87.6477,25133.0
2019-10-07 14:30:00,94.37,94.4,94.22,94.39,21854.0,87.6291,87.657,87.4899,87.6477,21854.0
2019-10-07 14:40:00,94.39,94.49,94.34,94.48,28188.0,87.6477,87.7406,87.6013,87.7313,28188.0
2019-10-07 14:50:00,94.49,94.49,94.29,94.36,24224.0,87.7406,87.7406,87.5549,87.6199,24224.0
2019-10-07 15:00:00,94.35,94.42,94.31,94.4,24165.0,87.6106,87.6756,87.5734,87.657,24165.0
2019-10-07 15:10:00,94.4,94.5,94.32,94.48,29216.0,87.657,87.7499,87.5827,87.7313,29216.0
2019-10-07 15:20:00,94.47,94.5,94.39,94.44,42360.0,87.722,87.7499,87.6477,87.6941,42360.0
2019-10-07 15:30:00,94.45,94.45,94.34,94.43,78497.0,87.7034,87.7034,87.6013,87.6849,78497.0
2019-10-07 15:40:00,94.44,94.58,94.41,94.57,87809.0,87.6941,87.8241,87.6663,87.8149,87809.0
2019-10-07 15:50:00,94.56,94.59,94.34,94.37,186026.0,87.8056,87.8334,87.6013,87.6291,186026.0
2019-10-08 09:30:00,93.96,94.29,93.73,93.77,43474.0,87.2484,87.5549,87.0349,87.072,43474.0
2019-10-08 09:40:00,93.76,93.88,93.55,93.71,16027.0,87.0627,87.1741,86.8677,87.0163,16027.0
2019-10-08 09:50:00,93.69,93.74,93.6,93.71,11354.0,86.9977,87.0441,86.9141,87.0163,11354.0
2019-10-08 10:00:00,93.69,93.88,93.46,93.46,24638.0,86.9977,87.1741,86.7841,86.7841,24638.0
2019-10-08 10:10:00,93.39,93.4,93.13,93.37,14987.0,86.7191,86.7284,86.4777,86.7006,14987.0
2019-10-08 10:20:00,93.4,93.51,93.3,93.43,9701.0,86.7284,86.8306,86.6356,86.7563,9701.0
2019-10-08 10:30:00,93.41,93.83,93.41,93.78,12565.0,86.7377,87.1277,86.7377,87.0813,12565.0
2019-10-08 10:40:00,93.85,93.85,93.47,93.47,22128.0,87.1463,87.1463,86.7934,86.7934,22128.0
2019-10-08 10:50:00,93.4,93.61,93.34,93.57,23755.0,86.7284,86.9234,86.6727,86.8863,23755.0
2019-10-08 11:00:00,93.52,93.6,93.28,93.3,16762.0,86.8399,86.9141,86.617,86.6356,16762.0
2019-10-08 11:10:00,93.29,93.5,93.24,93.41,21672.0,86.6263,86.8213,86.5799,86.7377,21672.0
2019-10-08 11:20:00,93.43,93.43,93.17,93.21,13344.0,86.7563,86.7563,86.5149,86.552,13344.0
2019-10-08 11:30:00,93.2,93.41,93.12,93.38,9054.0,86.5427,86.7377,86.4684,86.7099,9054.0
2019-10-08 11:40:00,93.43,93.46,93.28,93.28,10089.0,86.7563,86.7841,86.617,86.617,10089.0
2019-10-08 11:50:00,93.28,93.41,93.24,93.32,9844.0,86.617,86.7377,86.5799,86.6541,9844.0
2019-10-08 12:00:00,93.34,93.4,93.25,93.4,8668.0,86.6727,86.7284,86.5891,86.7284,8668.0
2019-10-08 12:10:00,93.37,93.58,93.37,93.58,11336.0,86.7006,86.8956,86.7006,86.8956,11336.0
2019-10-08 12:20:00,93.63,93.66,93.55,93.59,7887.0,86.942,86.9699,86.8677,86.9049,7887.0
2019-10-08 12:30:00,93.6,93.66,93.56,93.56,11120.0,86.9141,86.9699,86.877,86.877,11120.0
2019-10-08 12:40:00,93.57,93.91,93.57,93.77,10488.0,86.8863,87.202,86.8863,87.072,10488.0
2019-10-08 12:50:00,93.79,93.85,93.73,93.76,15460.0,87.0906,87.1463,87.0349,87.0627,15460.0
2019-10-08 13:00:00,93.75,93.75,93.65,93.68,28598.0,87.0534,87.0534,86.9606,86.9884,28598.0
2019-10-08 13:10:00,93.66,93.7,93.61,93.69,16235.0,86.9699,87.007,86.9234,86.9977,16235.0
2019-10-08 13:20:00,93.69,93.82,93.66,93.76,12473.0,86.9977,87.1184,86.9699,87.0627,12473.0
2019-10-08 13:30:00,93.78,93.82,93.67,93.78,8226.0,87.0813,87.1184,86.9791,87.0813,8226.0
2019-10-08 13:40:00,93.78,93.94,93.78,93.89,9499.0,87.0813,87.2299,87.0813,87.1834,9499.0
2019-10-08 13:50:00,93.89,93.93,93.73,93.74,18876.0,87.1834,87.2206,87.0349,87.0441,18876.0
2019-10-08 14:00:00,93.74,93.76,93.56,93.72,17281.0,87.0441,87.0627,86.877,87.0256,17281.0
2019-10-08 14:10:00,93.7,93.75,93.65,93.73,10471.0,87.007,87.0534,86.9606,87.0349,10471.0
2019-10-08 14:20:00,93.74,93.77,93.62,93.64,15165.0,87.0441,87.072,86.9327,86.9513,15165.0
2019-10-08 14:30:00,93.66,93.88,93.66,93.74,24506.0,86.9699,87.1741,86.9699,87.0441,24506.0
2019-10-08 14:40:00,93.73,93.92,93.69,93.92,13157.0,87.0349,87.2113,86.9977,87.2113,13157.0
2019-10-08 14:50:00,93.92,93.92,93.42,93.65,17721.0,87.2113,87.2113,86.747,86.9606,17721.0
2019-10-08 15:00:00,93.62,93.72,93.44,93.54,28573.0,86.9327,87.0256,86.7656,86.8584,28573.0
2019-10-08 15:10:00,93.54,93.57,93.39,93.57,16662.0,86.8584,86.8863,86.7191,86.8863,16662.0
2019-10-08 15:20:00,93.58,93.71,93.51,93.55,21390.0,86.8956,87.0163,86.8306,86.8677,21390.0
2019-10-08 15:30:00,93.57,93.7,93.34,93.36,35233.0,86.8863,87.007,86.6727,86.6913,35233.0
2019-10-08 15:40:00,93.36,93.4,93.12,93.18,44231.0,86.6913,86.7284,86.4684,86.5241,44231.0
2019-10-08 15:50:00,93.17,93.24,92.93,92.93,130172.0,86.5149,86.5799,86.292,86.292,130172.0
2019-10-09 09:30:00,93.66,93.83,93.43,93.47,37511.0,86.9699,87.1277,86.7563,86.7934,37511.0
2019-10-09 09:40:00,93.43,93.69,93.39,93.56,22733.0,86.7563,86.9977,86.7191,86.877,22733.0
2019-10-09 09:50:00,93.58,93.83,93.49,93.76,14996.0,86.8956,87.1277,86.812,87.0627,14996.0
2019-10-09 10:00:00,93.79,94.01,93.73,93.99,26937.0,87.0906,87.2949,87.0349,87.2763,26937.0
2019-10-09 10:10:00,93.98,94.04,93.7,93.73,15466.0,87.267,87.3227,87.007,87.0349,15466.0
2019-10-09 10:20:00,93.72,93.98,93.7,93.96,59440.0,87.0256,87.267,87.007,87.2484,59440.0
2019-10-09 10:30:00,93.99,94.04,93.92,93.93,9592.0,87.2763,87.3227,87.2113,87.2206,9592.0
2019-10-09 10:40:00,93.96,94.16,93.93,94.08,38519.0,87.2484,87.4341,87.2206,87.3599,38519.0
2019-10-09 10:50:00,94.08,94.15,94.06,94.14,22724.0,87.3599,87.4249,87.3413,87.4156,22724.0
2019-10-09 11:00:00,94.15,94.19,93.84,93.91,23036.0,87.4249,87.462,87.137,87.202,23036.0
2019-10-09 11:10:00,93.9,93.96,93.79,93.96,14376.0,87.1927,87.2484,87.0906,87.2484,14376.0
2019-10-09 11:20:00,93.92,94.0,93.72,93.74,20293.0,87.2113,87.2856,87.0256,87.0441,20293.0
2019-10-09 11:30:00,93.77,93.93,93.77,93.89,18646.0,87.072,87.2206,87.072,87.1834,18646.0
2019-10-09 11:40:00,93.86,93.99,93.76,93.95,12415.0,87.1556,87.2763,87.0627,87.2391,12415.0
2019-10-09 11:50:00,93.97,94.14,93.96,94.09,9068.0,87.2577,87.4156,87.2484,87.3691,9068.0
2019-10-09 12:00:00,94.06,94.11,94.04,94.04,10972.0,87.3413,87.3877,87.3227,87.3227,10972.0
2019-10-09 12:10:00,94.06,94.15,94.02,94.03,11354.0,87.3413,87.4249,87.3041,87.3134,11354.0
2019-10-09 12:20:00,94.05,94.05,93.95,93.95,15535.0,87.332,87.332,87.2391,87.2391,15535.0
2019-10-09 12:30:00,93.96,94.14,93.96,94.14,6377.0,87.2484,87.4156,87.2484,87.4156,6377.0
2019-10-09 12:40:00,94.14,94.15,94.06,94.11,6625.0,87.4156,87.4249,87.3413,87.3877,6625.0
2019-10-09 12:50:00,94.07,94.17,94.03,94.17,5976.0,87.3506,87.4434,87.3134,87.4434,5976.0
2019-10-09 13:00:00,94.19,94.37,94.13,94.15,24599.0,87.462,87.6291,87.4063,87.4249,24599.0
2019-10-09 13:10:00,94.11,94.2,94.06,94.11,24555.0,87.3877,87.4713,87.3413,87.3877,24555.0
2019-10-09 13:20:00,94.09,94.14,94.06,94.11,10975.0,87.3691,87.4156,87.3413,87.3877,10975.0
2019-10-09 13:30:00,94.13,94.18,94.09,94.14,8525.0,87.4063,87.4527,87.3691,87.4156,8525.0
2019-10-09 13:40:00,94.12,94.19,94.08,94.12,7114.0,87.397,87.462,87.3599,87.397,7114.0
2019-10-09 13:50:00,94.13,94.17,94.1,94.1,7268.0,87.4063,87.4434,87.3784,87.3784,7268.0
2019-10-09 14:00:00,94.08,94.08,94.01,94.06,8557.0,87.3599,87.3599,87.2949,87.3413,8557.0
2019-10-09 14:10:00,94.06,94.07,93.96,94.03,12745.0,87.3413,87.3506,87.2484,87.3134,12745.0
2019-10-09 14:20:00,94.03,94.09,94.02,94.04,9812.0,87.3134,87.3691,87.3041,87.3227,9812.0
2019-10-09 14:30:00,94.05,94.15,94.04,94.11,20946.0,87.332,87.4249,87.3227,87.3877,20946.0
2019-10-09 14:40:00,94.08,94.15,94.06,94.07,7876.0,87.3599,87.4249,87.3413,87.3506,7876.0
2019-10-09 14:50:00,94.1,94.2,94.09,94.15,22576.0,87.3784,87.4713,87.3691,87.4249,22576.0
2019-10-09 15:00:00,94.15,94.25,94.15,94.22,11307.0,87.4249,87.5177,87.4249,87.4899,11307.0
2019-10-09 15:10:00,94.21,94.22,94.04,94.05,41511.0,87.4806,87.4899,87.3227,87.332,41511.0
2019-10-09 15:20:00,94.04,94.04,93.96,94.01,14167.0,87.3227,87.3227,87.2484,87.2949,14167.0
2019-10-09 15:30:00,94.0,94.05,93.96,94.04,19370.0,87.2856,87.332,87.2484,87.3227,19370.0
2019-10-09 15:40:00,94.03,94.08,93.83,93.95,112418.0,87.3134,87.3599,87.1277,87.2391,112418.0
2019-10-09 15:50:00,93.95,94.15,93.94,94.11,260932.0,87.2391,87.4249,87.2299,87.3877,260932.0
2019-10-10 09:30:00,93.75,94.41,93.75,94.26,32224.0,87.0534,87.6663,87.0534,87.527,32224.0
2019-10-10 09:40:00,94.26,94.42,93.91,93.97,17036.0,87.527,87.6756,87.202,87.2577,17036.0
2019-10-10 09:50:00,94.01,94.27,93.84,94.26,146833.0,87.2949,87.5363,87.137,87.527,146833.0
2019-10-10 10:00:00,94.27,94.28,93.97,94.12,355880.0,87.5363,87.5456,87.2577,87.397,355880.0
2019-10-10 10:10:00,94.08,94.37,94.07,94.3,35203.0,87.3599,87.6291,87.3506,87.5641,35203.0
2019-10-10 10:20:00,94.27,94.48,94.27,94.41,14306.0,87.5363,87.7313,87.5363,87.6663,14306.0
2019-10-10 10:30:00,94.43,94.53,94.27,94.41,24482.0,87.6849,87.7777,87.5363,87.6663,24482.0
2019-10-10 10:40:00,94.43,94.56,94.35,94.35,14079.0,87.6849,87.8056,87.6106,87.6106,14079.0
2019-10-10 10:50:00,94.35,94.7,94.33,94.69,16882.0,87.6106,87.9356,87.592,87.9263,16882.0
2019-10-10 11:00:00,94.72,94.92,94.67,94.91,29041.0,87.9541,88.1399,87.9077,88.1306,29041.0
2019-10-10 11:10:00,94.87,95.0,94.82,94.92,25885.0,88.0934,88.2141,88.047,88.1399,25885.0
2019-10-10 11:20:00,94.92,94.92,94.78,94.9,27922.0,88.1399,88.1399,88.0099,88.1213,27922.0
2019-10-10 11:30:00,94.9,95.04,94.82,94.88,58909.0,88.1213,88.2513,88.047,88.1027,58909.0
2019-10-10 11:40:00,94.88,95.01,94.81,94.97,20491.0,88.1027,88.2234,88.0377,88.1863,20491.0
2019-10-10 11:50:00,94.96,95.14,94.96,95.07,14328.0,88.177,88.3441,88.177,88.2791,14328.0
2019-10-10 12:00:00,95.05,95.08,94.96,95.02,22661.0,88.2606,88.2884,88.177,88.2327,22661.0
2019-10-10 12:10:00,95.05,95.15,95.04,95.09,17136.0,88.2606,88.3534,88.2513,88.2977,17136.0
2019-10-10 12:20:00,95.09,95.11,94.99,95.08,14727.0,88.2977,88.3163,88.2049,88.2884,14727.0
2019-10-10 12:30:00,95.07,95.09,94.85,94.95,20563.0,88.2791,88.2977,88.0749,88.1677,20563.0
2019-10-10 12:40:00,94.95,94.98,94.91,94.97,12974.0,88.1677,88.1956,88.1306,88.1863,12974.0
2019-10-10 12:50:00,94.98,95.11,94.93,95.09,8146.0,88.1956,88.3163,88.1491,88.2977,8146.0
2019-10-10 13:00:00,95.08,95.16,95.06,95.16,21325.0,88.2884,88.3627,88.2699,88.3627,21325.0
2019-10-10 13:10:00,95.15,95.18,94.95,94.95,18461.0,88.3534,88.3813,88.1677,88.1677,18461.0
2019-10-10 13:20:00,94.97,95.15,94.96,95.14,38601.0,88.1863,88.3534,88.177,88.3441,38601.0
2019-10-10 13:30:00,95.12,95.15,95.0,95.11,21498.0,88.3256,88.3534,88.2141,88.3163,21498.0
2019-10-10 13:40:00,95.12,95.16,95.1,95.15,16466.0,88.3256,88.3627,88.307,88.3534,16466.0
2019-10-10 13:50:00,95.15,95.25,95.1,95.17,23044.0,88.3534,88.4463,88.307,88.372,23044.0
2019-10-10 14:00:00,95.18,95.27,94.87,94.97,30355.0,88.3813,88.4649,88.0934,88.1863,30355.0
2019-10-10 14:10:00,94.94,95.16,94.94,95.15,47154.0,88.1584,88.3627,88.1584,88.3534,47154.0
2019-10-10 14:20:00,95.12,95.23,95.11,95.2,31376.0,88.3256,88.4277,88.3163,88.3999,31376.0
2019-10-10 14:30:00,95.19,95.28,95.11,95.11,19534.0,88.3906,88.4741,88.3163,88.3163,19534.0
2019-10-10 14:40:00,95.12,95.19,95.03,95.07,55386.0,88.3256,88.3906,88.242,88.2791,55386.0
2019-10-10 14:50:00,95.06,95.1,94.92,94.92,78544.0,88.2699,88.307,88.1399,88.1399,78544.0
2019-10-10 15:00:00,94.94,94.98,94.81,94.84,35663.0,88.1584,88.1956,88.0377,88.0656,35663.0
2019-10-10 15:10:00,94.84,94.86,94.72,94.77,13789.0,88.0656,88.0841,87.9541,88.0006,13789.0
2019-10-10 15:20:00,94.78,94.81,94.67,94.75,21157.0,88.0099,88.0377,87.9077,87.982,21157.0
2019-10-10 15:30:00,94.76,94.83,94.56,94.58,40372.0,87.9913,88.0563,87.8056,87.8241,40372.0
2019-10-10 15:40:00,94.58,94.61,94.47,94.59,49706.0,87.8241,87.852,87.722,87.8334,49706.0
2019-10-10 15:50:00,94.59,94.72,94.43,94.7,275852.0,87.8334,87.9541,87.6849,87.9356,275852.0
2019-10-11 09:30:00,95.56,95.56,94.93,94.98,88493.0,88.7341,88.7341,88.1491,88.1956,88493.0
2019-10-11 09:40:00,94.98,95.02,94.53,94.73,62303.0,88.1956,88.2327,87.7777,87.9634,62303.0
2019-10-11 09:50:00,94.67,94.73,94.13,94.36,42622.0,87.9077,87.9634,87.4063,87.6199,42622.0
2019-10-11 10:00:00,94.31,94.5,94.25,94.27,66447.0,87.5734,87.7499,87.5177,87.5363,66447.0
2019-10-11 10:10:00,94.34,94.48,94.12,94.13,83276.0,87.6013,87.7313,87.397,87.4063,83276.0
2019-10-11 10:20:00,94.13,94.16,93.91,94.01,27462.0,87.4063,87.4341,87.202,87.2949,27462.0
2019-10-11 10:30:00,94.0,94.13,93.96,94.07,26043.0,87.2856,87.4063,87.2484,87.3506,26043.0
2019-10-11 10:40:00,94.04,94.26,93.98,94.05,54705.0,87.3227,87.527,87.267,87.332,54705.0
2019-10-11 10:50:00,94.05,94.39,94.02,94.36,25436.0,87.332,87.6477,87.3041,87.6199,25436.0
2019-10-11 11:00:00,94.37,94.59,94.34,94.51,26949.0,87.6291,87.8334,87.6013,87.7591,26949.0
2019-10-11 11:10:00,94.48,94.62,94.46,94.59,170935.0,87.7313,87.8613,87.7127,87.8334,170935.0
2019-10-11 11:20:00,94.53,94.62,94.41,94.44,28973.0,87.7777,87.8613,87.6663,87.6941,28973.0
2019-10-11 11:30:00,94.45,94.67,94.45,94.59,50944.0,87.7034,87.9077,87.7034,87.8334,50944.0
2019-10-11 11:40:00,94.58,94.6,94.29,94.34,24803.0,87.8241,87.8427,87.5549,87.6013,24803.0
2019-10-11 11:50:00,94.31,94.41,94.21,94.27,22603.0,87.5734,87.6663,87.4806,87.5363,22603.0
2019-10-11 12:00:00,94.28,94.42,94.23,94.37,157021.0,87.5456,87.6756,87.4991,87.6291,157021.0
2019-10-11 12:10:00,94.35,94.45,94.22,94.22,21317.0,87.6106,87.7034,87.4899,87.4899,21317.0
2019-10-11 12:20:00,94.17,94.27,94.13,94.19,16925.0,87.4434,87.5363,87.4063,87.462,16925.0
2019-10-11 12:30:00,94.21,94.27,93.82,94.1,16600.0,87.4806,87.5363,87.1184,87.3784,16600.0
2019-10-11 12:40:00,94.1,94.23,93.99,94.21,8733.0,87.3784,87.4991,87.2763,87.4806,8733.0
2019-10-11 12:50:00,94.21,94.29,94.15,94.17,8746.0,87.4806,87.5549,87.4249,87.4434,8746.0
2019-10-11 13:00:00,94.2,94.23,94.07,94.09,11411.0,87.4713,87.4991,87.3506,87.3691,11411.0
2019-10-11 13:10:00,94.07,94.27,94.06,94.24,45748.0,87.3506,87.5363,87.3413,87.5084,45748.0
2019-10-11 13:20:00,94.23,94.51,94.19,94.38,27715.0,87.4991,87.7591,87.462,87.6384,27715.0
2019-10-11 13:30:00,94.4,94.42,94.25,94.26,9319.0,87.657,87.6756,87.5177,87.527,9319.0
2019-10-11 13:40:00,94.29,94.35,94.21,94.29,10531.0,87.5549,87.6106,87.4806,87.5549,10531.0
2019-10-11 13:50:00,94.29,94.31,94.15,94.18,13058.0,87.5549,87.5734,87.4249,87.4527,13058.0
2019-10-11 14:00:00,94.18,94.21,94.14,94.16,10949.0,87.4527,87.4806,87.4156,87.4341,10949.0
2019-10-11 14:10:00,94.17,94.29,94.13,94.27,19435.0,87.4434,87.5549,87.4063,87.5363,19435.0
2019-10-11 14:20:00,94.31,94.35,94.13,94.32,125563.0,87.5734,87.6106,87.4063,87.5827,125563.0
2019-10-11 14:30:00,94.31,94.42,94.22,94.36,30029.0,87.5734,87.6756,87.4899,87.6199,30029.0
2019-10-11 14:40:00,94.36,94.45,94.31,94.36,16731.0,87.6199,87.7034,87.5734,87.6199,16731.0
2019-10-11 14:50:00,94.36,94.46,94.27,94.33,16960.0,87.6199,87.7127,87.5363,87.592,16960.0
2019-10-11 15:00:00,94.34,94.43,94.28,94.43,17423.0,87.6013,87.6849,87.5456,87.6849,17423.0
2019-10-11 15:10:00,94.4,94.51,94.36,94.45,32857.0,87.657,87.7591,87.6199,87.7034,32857.0
2019-10-11 15:20:00,94.45,94.48,94.35,94.39,39504.0,87.7034,87.7313,87.6106,87.6477,39504.0
2019-10-11 15:30:00,94.4,94.6,94.24,94.59,56928.0,87.657,87.8427,87.5084,87.8334,56928.0
2019-10-11 15:40:00,94.59,94.59,94.18,94.21,69729.0,87.8334,87.8334,87.4527,87.4806,69729.0
2019-10-11 15:50:00,94.17,94.34,93.85,93.94,183069.0,87.4434,87.6013,87.1463,87.2299,183069.0
2019-10-14 09:30:00,94.11,94.42,93.91,94.23,34546.0,87.3877,87.6756,87.202,87.4991,34546.0
2019-10-14 09:40:00,94.32,94.38,94.1,94.19,30190.0,87.5827,87.6384,87.3784,87.462,30190.0
2019-10-14 09:50:00,94.2,94.47,94.17,94.45,6250.0,87.4713,87.722,87.4434,87.7034,6250.0
2019-10-14 10:00:00,94.43,94.63,94.35,94.61,14215.0,87.6849,87.8706,87.6106,87.852,14215.0
2019-10-14 10:10:00,94.61,94.63,94.42,94.42,12160.0,87.852,87.8706,87.6756,87.6756,12160.0
2019-10-14 10:20:00,94.4,94.45,94.36,94.4,22499.0,87.657,87.7034,87.6199,87.657,22499.0
2019-10-14 10:30:00,94.37,94.43,94.33,94.4,19703.0,87.6291,87.6849,87.592,87.657,19703.0
2019-10-14 10:40:00,94.37,94.45,94.31,94.38,19813.0,87.6291,87.7034,87.5734,87.6384,19813.0
2019-10-14 10:50:00,94.38,94.38,94.24,94.27,18686.0,87.6384,87.6384,87.5084,87.5363,18686.0
2019-10-14 11:00:00,94.28,94.29,93.95,93.95,23960.0,87.5456,87.5549,87.2391,87.2391,23960.0
2019-10-14 11:10:00,93.93,93.98,93.74,93.75,20846.0,87.2206,87.267,87.0441,87.0534,20846.0
2019-10-14 11:20:00,93.75,93.76,93.56,93.59,14907.0,87.0534,87.0627,86.877,86.9049,14907.0
2019-10-14 11:30:00,93.59,93.81,93.58,93.81,14634.0,86.9049,87.1091,86.8956,87.1091,14634.0
2019-10-14 11:40:00,93.84,93.93,93.81,93.82,12614.0,87.137,87.2206,87.1091,87.1184,12614.0
2019-10-14 11:50:00,93.81,93.88,93.76,93.8,11630.0,87.1091,87.1741,87.0627,87.0999,11630.0
2019-10-14 12:00:00,93.79,93.85,93.62,93.63,19466.0,87.0906,87.1463,86.9327,86.942,19466.0
2019-10-14 12:10:00,93.62,93.65,93.5,93.59,15741.0,86.9327,86.9606,86.8213,86.9049,15741.0
2019-10-14 12:20:00,93.59,93.66,93.55,93.62,14992.0,86.9049,86.9699,86.8677,86.9327,14992.0
2019-10-14 12:30:00,93.63,93.71,93.61,93.7,11012.0,86.942,87.0163,86.9234,87.007,11012.0
2019-10-14 12:40:00,93.68,93.68,93.46,93.46,10761.0,86.9884,86.9884,86.7841,86.7841,10761.0
2019-10-14 12:50:00,93.47,93.58,93.47,93.58,12370.0,86.7934,86.8956,86.7934,86.8956,12370.0
2019-10-14 13:00:00,93.57,93.61,93.5,93.53,36175.0,86.8863,86.9234,86.8213,86.8491,36175.0
2019-10-14 13:10:00,93.53,93.59,93.49,93.5,34416.0,86.8491,86.9049,86.812,86.8213,34416.0
2019-10-14 13:20:00,93.51,93.53,93.37,93.48,24237.0,86.8306,86.8491,86.7006,86.8027,24237.0
2019-10-14 13:30:00,93.47,93.51,93.4,93.42,20802.0,86.7934,86.8306,86.7284,86.747,20802.0
2019-10-14 13:40:00,93.45,93.5,93.43,93.46,21907.0,86.7749,86.8213,86.7563,86.7841,21907.0
2019-10-14 13:50:00,93.45,93.47,93.39,93.44,25017.0,86.7749,86.7934,86.7191,86.7656,25017.0
2019-10-14 14:00:00,93.46,93.5,93.42,93.43,54091.0,86.7841,86.8213,86.747,86.7563,54091.0
2019-10-14 14:10:00,93.42,93.45,93.39,93.4,65282.0,86.747,86.7749,86.7191,86.7284,65282.0
2019-10-14 14:20:00,93.4,93.4,93.18,93.18,65601.0,86.7284,86.7284,86.5241,86.5241,65601.0
2019-10-14 14:30:00,93.19,93.39,93.16,93.3,53744.0,86.5334,86.7191,86.5056,86.6356,53744.0
2019-10-14 14:40:00,93.29,93.39,93.17,93.39,55049.0,86.6263,86.7191,86.5149,86.7191,55049.0
2019-10-14 14:50:00,93.42,93.52,93.36,93.48,50145.0,86.747,86.8399,86.6913,86.8027,50145.0
2019-10-14 15:00:00,93.49,93.54,93.41,93.41,16192.0,86.812,86.8584,86.7377,86.7377,16192.0
2019-10-14 15:10:00,93.42,93.48,93.38,93.45,18007.0,86.747,86.8027,86.7099,86.7749,18007.0
2019-10-14 15:20:00,93.44,93.55,93.4,93.54,20223.0,86.7656,86.8677,86.7284,86.8584,20223.0
2019-10-14 15:30:00,93.55,93.57,93.45,93.48,25241.0,86.8677,86.8863,86.7749,86.8027,25241.0
2019-10-14 15:40:00,93.47,93.52,93.4,93.42,49132.0,86.7934,86.8399,86.7284,86.747,49132.0
2019-10-14 15:50:00,93.42,93.54,93.41,93.5,90102.0,86.747,86.8584,86.7377,86.8213,90102.0
2019-10-15 09:30:00,93.98,94.17,93.9,93.98,32972.0,87.267,87.4434,87.1927,87.267,32972.0
2019-10-15 09:40:00,94.0,94.02,93.75,93.82,9096.0,87.2856,87.3041,87.0534,87.1184,9096.0
2019-10-15 09:50:00,93.88,93.93,93.74,93.74,17403.0,87.1741,87.2206,87.0441,87.0441,17403.0
2019-10-15 10:00:00,93.77,93.83,93.56,93.82,36282.0,87.072,87.1277,86.877,87.1184,36282.0
2019-10-15 10:10:00,93.85,93.85,93.68,93.81,14891.0,87.1463,87.1463,86.9884,87.1091,14891.0
2019-10-15 10:20:00,93.76,93.8,93.69,93.75,15580.0,87.0627,87.0999,86.9977,87.0534,15580.0
2019-10-15 10:30:00,93.74,93.77,93.64,93.66,21465.0,87.0441,87.072,86.9513,86.9699,21465.0
2019-10-15 10:40:00,93.69,93.84,93.57,93.74,189171.0,86.9977,87.137,86.8863,87.0441,189171.0
2019-10-15 10:50:00,93.76,93.78,93.64,93.71,21895.0,87.0627,87.0813,86.9513,87.0163,21895.0
2019-10-15 11:00:00,93.71,93.81,93.63,93.72,43845.0,87.0163,87.1091,86.942,87.0256,43845.0
2019-10-15 11:10:00,93.71,93.73,93.59,93.61,22864.0,87.0163,87.0349,86.9049,86.9234,22864.0
2019-10-15 11:20:00,93.62,93.7,93.54,93.69,18435.0,86.9327,87.007,86.8584,86.9977,18435.0
2019-10-15 11:30:00,93.69,93.7,93.57,93.57,14532.0,86.9977,87.007,86.8863,86.8863,14532.0
2019-10-15 11:40:00,93.57,93.66,93.55,93.59,14977.0,86.8863,86.9699,86.8677,86.9049,14977.0
2019-10-15 11:50:00,93.58,93.6,93.44,93.59,8893.0,86.8956,86.9141,86.7656,86.9049,8893.0
2019-10-15 12:00:00,93.62,93.66,93.5,93.51,20707.0,86.9327,86.9699,86.8213,86.8306,20707.0
2019-10-15 12:10:00,93.5,93.54,93.36,93.38,9050.0,86.8213,86.8584,86.6913,86.7099,9050.0
2019-10-15 12:20:00,93.37,93.45,93.33,93.37,11236.0,86.7006,86.7749,86.6634,86.7006,11236.0
2019-10-15 12:30:00,93.39,93.43,93.35,93.4,8126.0,86.7191,86.7563,86.682,86.7284,8126.0
2019-10-15 12:40:00,93.39,93.39,93.29,93.33,17270.0,86.7191,86.7191,86.6263,86.6634,17270.0
2019-10-15 12:50:00,93.33,93.41,93.29,93.39,7116.0,86.6634,86.7377,86.6263,86.7191,7116.0
2019-10-15 13:00:00,93.4,93.43,93.32,93.35,57167.0,86.7284,86.7563,86.6541,86.682,57167.0
2019-10-15 13:10:00,93.35,93.4,93.29,93.32,20193.0,86.682,86.7284,86.6263,86.6541,20193.0
2019-10-15 13:20:00,93.31,93.32,93.22,93.25,12086.0,86.6449,86.6541,86.5613,86.5891,12086.0
2019-10-15 13:30:00,93.25,93.31,93.19,93.22,17132.0,86.5891,86.6449,86.5334,86.5613,17132.0
2019-10-15 13:40:00,93.23,93.34,93.17,93.32,13255.0,86.5706,86.6727,86.5149,86.6541,13255.0
2019-10-15 13:50:00,93.33,93.34,93.21,93.23,86622.0,86.6634,86.6727,86.552,86.5706,86622.0
2019-10-15 14:00:00,93.23,93.35,93.22,93.31,94409.0,86.5706,86.682,86.5613,86.6449,94409.0
2019-10-15 14:10:00,93.32,93.35,93.24,93.25,51944.0,86.6541,86.682,86.5799,86.5891,51944.0
2019-10-15 14:20:00,93.27,93.38,93.25,93.35,79781.0,86.6077,86.7099,86.5891,86.682,79781.0
2019-10-15 14:30:00,93.35,93.5,93.35,93.41,29263.0,86.682,86.8213,86.682,86.7377,29263.0
2019-10-15 14:40:00,93.4,93.41,93.34,93.35,52582.0,86.7284,86.7377,86.6727,86.682,52582.0
2019-10-15 14:50:00,93.33,93.34,93.24,93.27,23516.0,86.6634,86.6727,86.5799,86.6077,23516.0
2019-10-15 15:00:00,93.28,93.31,93.23,93.25,26563.0,86.617,86.6449,86.5706,86.5891,26563.0
2019-10-15 15:10:00,93.26,93.32,93.23,93.26,29641.0,86.5984,86.6541,86.5706,86.5984,29641.0
2019-10-15 15:20:00,93.27,93.3,93.25,93.27,64096.0,86.6077,86.6356,86.5891,86.6077,64096.0
2019-10-15 15:30:00,93.28,93.39,93.23,93.38,76762.0,86.617,86.7191,86.5706,86.7099,76762.0
2019-10-15 15:40:00,93.38,93.43,93.29,93.3,83818.0,86.7099,86.7563,86.6263,86.6356,83818.0
2019-10-15 15:50:00,93.3,93.38,93.22,93.29,174248.0,86.6356,86.7099,86.5613,86.6263,174248.0
2019-10-16 09:30:00,93.66,93.66,92.49,92.63,66818.0,86.9699,86.9699,85.8834,86.0134,66818.0
2019-10-16 09:40:00,92.67,92.74,92.44,92.68,47409.0,86.0506,86.1156,85.837,86.0599,47409.0
2019-10-16 09:50:00,92.68,92.68,92.43,92.52,35847.0,86.0599,86.0599,85.8277,85.9113,35847.0
2019-10-16 10:00:00,92.55,92.64,92.42,92.61,18258.0,85.9391,86.0227,85.8184,85.9949,18258.0
2019-10-16 10:10:00,92.58,92.66,92.48,92.63,18900.0,85.967,86.0413,85.8741,86.0134,18900.0
2019-10-16 10:20:00,92.64,93.0,92.63,92.95,32173.0,86.0227,86.357,86.0134,86.3106,32173.0
2019-10-16 10:30:00,92.95,93.21,92.83,93.08,152094.0,86.3106,86.552,86.1991,86.4313,152094.0
2019-10-16 10:40:00,93.04,93.39,93.02,93.36,78410.0,86.3941,86.7191,86.3756,86.6913,78410.0
2019-10-16 10:50:00,93.36,93.74,93.23,93.7,128339.0,86.6913,87.0441,86.5706,87.007,128339.0
2019-10-16 11:00:00,93.67,93.85,93.57,93.7,33621.0,86.9791,87.1463,86.8863,87.007,33621.0
2019-10-16 11:10:00,93.69,93.73,93.37,93.44,30459.0,86.9977,87.0349,86.7006,86.7656,30459.0
2019-10-16 11:20:00,93.4,93.56,93.31,93.46,16707.0,86.7284,86.877,86.6449,86.7841,16707.0
2019-10-16 11:30:00,93.45,93.5,93.28,93.41,9994.0,86.7749,86.8213,86.617,86.7377,9994.0
2019-10-16 11:40:00,93.42,93.57,93.39,93.51,18714.0,86.747,86.8863,86.7191,86.8306,18714.0
2019-10-16 11:50:00,93.51,93.58,93.36,93.45,13494.0,86.8306,86.8956,86.6913,86.7749,13494.0
2019-10-16 12:00:00,93.46,93.52,93.44,93.44,12909.0,86.7841,86.8399,86.7656,86.7656,12909.0
2019-10-16 12:10:00,93.44,93.54,93.4,93.5,13451.0,86.7656,86.8584,86.7284,86.8213,13451.0
2019-10-16 12:20:00,93.5,93.52,93.39,93.39,11996.0,86.8213,86.8399,86.7191,86.7191,11996.0
2019-10-16 12:30:00,93.41,93.46,93.34,93.39,14283.0,86.7377,86.7841,86.6727,86.7191,14283.0
2019-10-16 12:40:00,93.4,93.53,93.39,93.47,23808.0,86.7284,86.8491,86.7191,86.7934,23808.0
2019-10-16 12:50:00,93.47,93.56,93.43,93.51,14819.0,86.7934,86.877,86.7563,86.8306,14819.0
2019-10-16 13:00:00,93.51,93.56,93.45,93.51,16580.0,86.8306,86.877,86.7749,86.8306,16580.0
2019-10-16 13:10:00,93.5,93.6,93.46,93.58,16803.0,86.8213,86.9141,86.7841,86.8956,16803.0
2019-10-16 13:20:00,93.59,93.64,93.57,93.6,20751.0,86.9049,86.9513,86.8863,86.9141,20751.0
2019-10-16 13:30:00,93.61,93.71,93.58,93.62,17972.0,86.9234,87.0163,86.8956,86.9327,17972.0
2019-10-16 13:40:00,93.61,93.68,93.57,93.61,11803.0,86.9234,86.9884,86.8863,86.9234,11803.0
2019-10-16 13:50:00,93.62,93.76,93.61,93.72,25497.0,86.9327,87.0627,86.9234,87.0256,25497.0
2019-10-16 14:00:00,93.73,93.77,93.7,93.76,11229.0,87.0349,87.072,87.007,87.0627,11229.0
2019-10-16 14:10:00,93.75,93.77,93.66,93.76,12719.0,87.0534,87.072,86.9699,87.0627,12719.0
2019-10-16 14:20:00,93.76,93.79,93.69,93.73,13133.0,87.0627,87.0906,86.9977,87.0349,13133.0
2019-10-16 14:30:00,93.73,93.87,93.73,93.81,13610.0,87.0349,87.1649,87.0349,87.1091,13610.0
2019-10-16 14:40:00,93.82,93.82,93.72,93.77,12939.0,87.1184,87.1184,87.0256,87.072,12939.0
2019-10-16 14:50:00,93.76,93.8,93.74,93.76,12512.0,87.0627,87.0999,87.0441,87.0627,12512.0
2019-10-16 15:00:00,93.76,93.78,93.6,93.65,49123.0,87.0627,87.0813,86.9141,86.9606,49123.0
2019-10-16 15:10:00,93.65,93.65,93.52,93.56,25814.0,86.9606,86.9606,86.8399,86.877,25814.0
2019-10-16 15:20:00,93.55,93.62,93.53,93.58,20161.0,86.8677,86.9327,86.8491,86.8956,20161.0
2019-10-16 15:30:00,93.57,93.6,93.54,93.56,35174.0,86.8863,86.9141,86.8584,86.877,35174.0
2019-10-16 15:40:00,93.55,93.55,93.44,93.53,45887.0,86.8677,86.8677,86.7656,86.8491,45887.0
2019-10-16 15:50:00,93.52,93.63,93.45,93.62,165381.0,86.8399,86.942,86.7749,86.9327,165381.0
2019-10-17 09:30:00,93.93,94.25,93.81,93.91,32005.0,87.2206,87.5177,87.1091,87.202,32005.0
2019-10-17 09:40:00,93.92,94.38,93.92,94.33,12175.0,87.2113,87.6384,87.2113,87.592,12175.0
2019-10-17 09:50:00,94.36,94.37,94.22,94.25,13356.0,87.6199,87.6291,87.4899,87.5177,13356.0
2019-10-17 10:00:00,94.28,94.28,94.08,94.13,13906.0,87.5456,87.5456,87.3599,87.4063,13906.0
2019-10-17 10:10:00,94.12,94.17,93.79,93.86,12133.0,87.397,87.4434,87.0906,87.1556,12133.0
2019-10-17 10:20:00,93.85,93.92,93.78,93.8,6894.0,87.1463,87.2113,87.0813,87.0999,6894.0
2019-10-17 10:30:00,93.86,93.94,93.8,93.9,5802.0,87.1556,87.2299,87.0999,87.1927,5802.0
2019-10-17 10:40:00,93.9,93.99,93.84,93.91,28040.0,87.1927,87.2763,87.137,87.202,28040.0
2019-10-17 10:50:00,93.91,94.15,93.87,94.14,14959.0,87.202,87.4249,87.1649,87.4156,14959.0
2019-10-17 11:00:00,94.1,94.28,93.98,94.22,16275.0,87.3784,87.5456,87.267,87.4899,16275.0
2019-10-17 11:10:00,94.19,94.3,94.19,94.24,9636.0,87.462,87.5641,87.462,87.5084,9636.0
2019-10-17 11:20:00,94.24,94.24,94.11,94.18,8518.0,87.5084,87.5084,87.3877,87.4527,8518.0
2019-10-17 11:30:00,94.19,94.25,94.11,94.2,9409.0,87.462,87.5177,87.3877,87.4713,9409.0
2019-10-17 11:40:00,94.18,94.32,94.18,94.29,7238.0,87.4527,87.5827,87.4527,87.5549,7238.0
2019-10-17 11:50:00,94.29,94.3,94.18,94.22,8350.0,87.5549,87.5641,87.4527,87.4899,8350.0
2019-10-17 12:00:00,94.25,94.25,94.05,94.1,11890.0,87.5177,87.5177,87.332,87.3784,11890.0
2019-10-17 12:10:00,94.14,94.18,94.09,94.14,18316.0,87.4156,87.4527,87.3691,87.4156,18316.0
2019-10-17 12:20:00,94.17,94.2,94.08,94.14,6395.0,87.4434,87.4713,87.3599,87.4156,6395.0
2019-10-17 12:30:00,94.14,94.32,94.13,94.26,88283.0,87.4156,87.5827,87.4063,87.527,88283.0
2019-10-17 12:40:00,94.26,94.38,94.25,94.35,23511.0,87.527,87.6384,87.5177,87.6106,23511.0
2019-10-17 12:50:00,94.35,94.4,94.33,94.38,13301.0,87.6106,87.657,87.592,87.6384,13301.0
2019-10-17 13:00:00,94.36,94.4,94.34,94.35,10447.0,87.6199,87.657,87.6013,87.6106,10447.0
2019-10-17 13:10:00,94.35,94.51,94.32,94.47,16630.0,87.6106,87.7591,87.5827,87.722,16630.0
2019-10-17 13:20:00,94.47,94.49,94.37,94.43,5254.0,87.722,87.7406,87.6291,87.6849,5254.0
2019-10-17 13:30:00,94.44,94.47,94.42,94.43,5967.0,87.6941,87.722,87.6756,87.6849,5967.0
2019-10-17 13:40:00,94.45,94.49,94.4,94.48,6329.0,87.7034,87.7406,87.657,87.7313,6329.0
2019-10-17 13:50:00,94.5,94.54,94.46,94.46,9557.0,87.7499,87.787,87.7127,87.7127,9557.0
2019-10-17 14:00:00,94.49,94.55,94.47,94.48,18531.0,87.7406,87.7963,87.722,87.7313,18531.0
2019-10-17 14:10:00,94.47,94.48,94.35,94.42,13739.0,87.722,87.7313,87.6106,87.6756,13739.0
2019-10-17 14:20:00,94.42,94.42,94.3,94.33,19156.0,87.6756,87.6756,87.5641,87.592,19156.0
2019-10-17 14:30:00,94.33,94.42,94.29,94.4,15326.0,87.592,87.6756,87.5549,87.657,15326.0
2019-10-17 14:40:00,94.39,94.45,94.36,94.41,19197.0,87.6477,87.7034,87.6199,87.6663,19197.0
2019-10-17 14:50:00,94.42,94.47,94.3,94.31,13954.0,87.6756,87.722,87.5641,87.5734,13954.0
2019-10-17 15:00:00,94.33,94.38,94.29,94.34,28201.0,87.592,87.6384,87.5549,87.6013,28201.0
2019-10-17 15:10:00,94.33,94.43,94.31,94.36,15414.0,87.592,87.6849,87.5734,87.6199,15414.0
2019-10-17 15:20:00,94.36,94.39,94.32,94.39,17272.0,87.6199,87.6477,87.5827,87.6477,17272.0
2019-10-17 15:30:00,94.4,94.43,94.35,94.38,25485.0,87.657,87.6849,87.6106,87.6384,25485.0
2019-10-17 15:40:00,94.38,94.39,94.33,94.34,61647.0,87.6384,87.6477,87.592,87.6013,61647.0
2019-10-17 15:50:00,94.33,94.36,94.19,94.28,140748.0,87.592,87.6199,87.462,87.5456,140748.0
2019-10-18 09:30:00,94.43,94.59,93.93,94.25,211430.0,87.6849,87.8334,87.2206,87.5177,211430.0
2019-10-18 09:40:00,94.29,94.65,94.18,94.18,23718.0,87.5549,87.8891,87.4527,87.4527,23718.0
2019-10-18 09:50:00,94.12,94.41,93.94,94.31,23492.0,87.397,87.6663,87.2299,87.5734,23492.0
2019-10-18 10:00:00,94.32,94.38,94.17,94.28,49297.0,87.5827,87.6384,87.4434,87.5456,49297.0
2019-10-18 10:10:00,94.29,94.32,94.13,94.31,10685.0,87.5549,87.5827,87.4063,87.5734,10685.0
2019-10-18 10:20:00,94.3,94.35,94.14,94.2,10330.0,87.5641,87.6106,87.4156,87.4713,10330.0
2019-10-18 10:30:00,94.16,94.26,94.11,94.22,22509.0,87.4341,87.527,87.3877,87.4899,22509.0
2019-10-18 10:40:00,94.23,94.27,94.11,94.17,24628.0,87.4991,87.5363,87.3877,87.4434,24628.0
2019-10-18 10:50:00,94.24,94.37,94.21,94.21,12809.0,87.5084,87.6291,87.4806,87.4806,12809.0
2019-10-18 11:00:00,94.25,94.57,94.19,94.57,27217.0,87.5177,87.8149,87.462,87.8149,27217.0
2019-10-18 11:10:00,94.61,94.81,94.58,94.7,17967.0,87.852,88.0377,87.8241,87.9356,17967.0
2019-10-18 11:20:00,94.7,94.79,94.6,94.6,13827.0,87.9356,88.0191,87.8427,87.8427,13827.0
2019-10-18 11:30:00,94.62,94.66,94.52,94.64,17392.0,87.8613,87.8984,87.7684,87.8799,17392.0
2019-10-18 11:40:00,94.63,94.65,94.54,94.59,12164.0,87.8706,87.8891,87.787,87.8334,12164.0
2019-10-18 11:50:00,94.59,94.61,94.49,94.61,18172.0,87.8334,87.852,87.7406,87.852,18172.0
2019-10-18 12:00:00,94.58,94.58,94.48,94.51,19158.0,87.8241,87.8241,87.7313,87.7591,19158.0
2019-10-18 12:10:00,94.51,94.53,94.25,94.3,44534.0,87.7591,87.7777,87.5177,87.5641,44534.0
2019-10-18 12:20:00,94.3,94.33,94.18,94.18,25007.0,87.5641,87.592,87.4527,87.4527,25007.0
2019-10-18 12:30:00,94.19,94.33,94.1,94.33,28378.0,87.462,87.592,87.3784,87.592,28378.0
2019-10-18 12:40:00,94.3,94.31,94.2,94.25,10108.0,87.5641,87.5734,87.4713,87.5177,10108.0
2019-10-18 12:50:00,94.25,94.31,94.24,94.28,8369.0,87.5177,87.5734,87.5084,87.5456,8369.0
2019-10-18 13:00:00,94.27,94.41,94.27,94.38,8065.0,87.5363,87.6663,87.5363,87.6384,8065.0
2019-10-18 13:10:00,94.38,94.53,94.38,94.39,20552.0,87.6384,87.7777,87.6384,87.6477,20552.0
2019-10-18 13:20:00,94.39,94.41,94.21,94.24,24020.0,87.6477,87.6663,87.4806,87.5084,24020.0
2019-10-18 13:30:00,94.23,94.39,94.18,94.31,29777.0,87.4991,87.6477,87.4527,87.5734,29777.0
2019-10-18 13:40:00,94.3,94.43,94.23,94.4,22761.0,87.5641,87.6849,87.4991,87.657,22761.0
2019-10-18 13:50:00,94.39,94.4,94.27,94.33,26278.0,87.6477,87.657,87.5363,87.592,26278.0
2019-10-18 14:00:00,94.4,94.42,94.29,94.34,12181.0,87.657,87.6756,87.5549,87.6013,12181.0
2019-10-18 14:10:00,94.34,94.49,94.34,94.46,7375.0,87.6013,87.7406,87.6013,87.7127,7375.0
2019-10-18 14:20:00,94.46,94.56,94.46,94.55,7807.0,87.7127,87.8056,87.7127,87.7963,7807.0
2019-10-18 14:30:00,94.52,94.53,94.42,94.44,8712.0,87.7684,87.7777,87.6756,87.6941,8712.0
2019-10-18 14:40:00,94.42,94.48,94.41,94.44,5771.0,87.6756,87.7313,87.6663,87.6941,5771.0
2019-10-18 14:50:00,94.43,94.57,94.43,94.56,8255.0,87.6849,87.8149,87.6849,87.8056,8255.0
2019-10-18 15:00:00,94.56,94.58,94.53,94.56,10714.0,87.8056,87.8241,87.7777,87.8056,10714.0
2019-10-18 15:10:00,94.56,94.61,94.54,94.57,14598.0,87.8056,87.852,87.787,87.8149,14598.0
2019-10-18 15:20:00,94.58,94.6,94.46,94.47,15381.0,87.8241,87.8427,87.7127,87.722,15381.0
2019-10-18 15:30:00,94.47,94.64,94.47,94.63,24618.0,87.722,87.8799,87.722,87.8706,24618.0
2019-10-18 15:40:00,94.63,94.67,94.55,94.61,53910.0,87.8706,87.9077,87.7963,87.852,53910.0
2019-10-18 15:50:00,94.62,94.68,94.41,94.41,186970.0,87.8613,87.917,87.6663,87.6663,186970.0
2019-10-21 09:30:00,94.54,94.57,93.79,93.86,42545.0,87.787,87.8149,87.0906,87.1556,42545.0
2019-10-21 09:40:00,93.87,94.05,93.75,93.88,61056.0,87.1649,87.332,87.0534,87.1741,61056.0
2019-10-21 09:50:00,93.88,93.9,93.41,93.58,44265.0,87.1741,87.1927,86.7377,86.8956,44265.0
2019-10-21 10:00:00,93.61,93.94,93.61,93.87,28923.0,86.9234,87.2299,86.9234,87.1649,28923.0
2019-10-21 10:10:00,93.87,93.98,93.71,93.72,19677.0,87.1649,87.267,87.0163,87.0256,19677.0
2019-10-21 10:20:00,93.77,93.87,93.77,93.86,11089.0,87.072,87.1649,87.072,87.1556,11089.0
2019-10-21 10:30:00,93.88,94.09,93.86,94.07,33026.0,87.1741,87.3691,87.1556,87.3506,33026.0
2019-10-21 10:40:00,94.07,94.11,93.92,93.99,44034.0,87.3506,87.3877,87.2113,87.2763,44034.0
2019-10-21 10:50:00,94.01,94.01,93.69,93.7,15626.0,87.2949,87.2949,86.9977,87.007,15626.0
2019-10-21 11:00:00,93.7,93.71,93.57,93.61,21623.0,87.007,87.0163,86.8863,86.9234,21623.0
2019-10-21 11:10:00,93.61,93.69,93.57,93.67,28619.0,86.9234,86.9977,86.8863,86.9791,28619.0
2019-10-21 11:20:00,93.65,93.7,93.57,93.63,23095.0,86.9606,87.007,86.8863,86.942,23095.0
2019-10-21 11:30:00,93.64,93.82,93.62,93.75,76936.0,86.9513,87.1184,86.9327,87.0534,76936.0
2019-10-21 11:40:00,93.75,93.8,93.63,93.63,17292.0,87.0534,87.0999,86.942,86.942,17292.0
2019-10-21 11:50:00,93.61,93.61,93.44,93.47,19819.0,86.9234,86.9234,86.7656,86.7934,19819.0
2019-10-21 12:00:00,93.46,93.46,93.19,93.28,29994.0,86.7841,86.7841,86.5334,86.617,29994.0
2019-10-21 12:10:00,93.27,93.32,93.16,93.17,24779.0,86.6077,86.6541,86.5056,86.5149,24779.0
2019-10-21 12:20:00,93.16,93.36,93.15,93.36,14384.0,86.5056,86.6913,86.4963,86.6913,14384.0
2019-10-21 12:30:00,93.36,93.51,93.35,93.44,17070.0,86.6913,86.8306,86.682,86.7656,17070.0
2019-10-21 12:40:00,93.45,93.57,93.45,93.56,16134.0,86.7749,86.8863,86.7749,86.877,16134.0
2019-10-21 12:50:00,93.6,93.67,93.53,93.63,18416.0,86.9141,86.9791,86.8491,86.942,18416.0
2019-10-21 13:00:00,93.64,93.68,93.48,93.49,22657.0,86.9513,86.9884,86.8027,86.812,22657.0
2019-10-21 13:10:00,93.48,93.65,93.47,93.64,40755.0,86.8027,86.9606,86.7934,86.9513,40755.0
2019-10-21 13:20:00,93.64,93.65,93.51,93.53,21664.0,86.9513,86.9606,86.8306,86.8491,21664.0
2019-10-21 13:30:00,93.51,93.51,93.39,93.39,11372.0,86.8306,86.8306,86.7191,86.7191,11372.0
2019-10-21 13:40:00,93.38,93.55,93.38,93.53,9123.0,86.7099,86.8677,86.7099,86.8491,9123.0
2019-10-21 13:50:00,93.54,93.68,93.54,93.56,29839.0,86.8584,86.9884,86.8584,86.877,29839.0
2019-10-21 14:00:00,93.54,93.7,93.52,93.68,28202.0,86.8584,87.007,86.8399,86.9884,28202.0
2019-10-21 14:10:00,93.69,93.77,93.64,93.69,51729.0,86.9977,87.072,86.9513,86.9977,51729.0
2019-10-21 14:20:00,93.67,93.83,93.66,93.78,47126.0,86.9791,87.1277,86.9699,87.0813,47126.0
2019-10-21 14:30:00,93.78,93.81,93.71,93.74,52415.0,87.0813,87.1091,87.0163,87.0441,52415.0
2019-10-21 14:40:00,93.75,93.75,93.48,93.5,47180.0,87.0534,87.0534,86.8027,86.8213,47180.0
2019-10-21 14:50:00,93.51,93.61,93.47,93.56,28344.0,86.8306,86.9234,86.7934,86.877,28344.0
2019-10-21 15:00:00,93.56,93.69,93.53,93.59,23581.0,86.877,86.9977,86.8491,86.9049,23581.0
2019-10-21 15:10:00,93.59,93.65,93.59,93.6,22388.0,86.9049,86.9606,86.9049,86.9141,22388.0
2019-10-21 15:20:00,93.6,93.66,93.49,93.65,80405.0,86.9141,86.9699,86.812,86.9606,80405.0
2019-10-21 15:30:00,93.65,93.66,93.49,93.51,70739.0,86.9606,86.9699,86.812,86.8306,70739.0
2019-10-21 15:40:00,93.5,93.57,93.4,93.44,83542.0,86.8213,86.8863,86.7284,86.7656,83542.0
2019-10-21 15:50:00,93.44,93.49,93.26,93.33,281454.0,86.7656,86.812,86.5984,86.6634,281454.0
2019-10-22 09:30:00,93.27,93.76,93.27,93.72,21992.0,86.6077,87.0627,86.6077,87.0256,21992.0
2019-10-22 09:40:00,93.73,94.2,93.66,94.14,103276.0,87.0349,87.4713,86.9699,87.4156,103276.0
2019-10-22 09:50:00,94.12,94.23,94.05,94.12,27045.0,87.397,87.4991,87.332,87.397,27045.0
2019-10-22 10:00:00,94.12,94.22,94.04,94.04,46430.0,87.397,87.4899,87.3227,87.3227,46430.0
2019-10-22 10:10:00,94.04,94.11,93.98,94.08,8933.0,87.3227,87.3877,87.267,87.3599,8933.0
2019-10-22 10:20:00,94.06,94.34,94.02,94.23,15009.0,87.3413,87.6013,87.3041,87.4991,15009.0
2019-10-22 10:30:00,94.26,94.26,94.09,94.19,43126.0,87.527,87.527,87.3691,87.462,43126.0
2019-10-22 10:40:00,94.21,94.31,94.2,94.25,9589.0,87.4806,87.5734,87.4713,87.5177,9589.0
2019-10-22 10:50:00,94.25,94.3,94.0,94.05,38366.0,87.5177,87.5641,87.2856,87.332,38366.0
2019-10-22 11:00:00,94.06,94.2,94.0,94.09,35233.0,87.3413,87.4713,87.2856,87.3691,35233.0
2019-10-22 11:10:00,94.07,94.12,93.94,94.0,8949.0,87.3506,87.397,87.2299,87.2856,8949.0
2019-10-22 11:20:00,93.96,94.06,93.95,94.01,10661.0,87.2484,87.3413,87.2391,87.2949,10661.0
2019-10-22 11:30:00,94.04,94.27,94.01,94.19,26340.0,87.3227,87.5363,87.2949,87.462,26340.0
2019-10-22 11:40:00,94.23,94.23,94.05,94.05,27303.0,87.4991,87.4991,87.332,87.332,27303.0
2019-10-22 11:50:00,94.04,94.08,93.8,93.82,15243.0,87.3227,87.3599,87.0999,87.1184,15243.0
2019-10-22 12:00:00,93.82,93.9,93.8,93.89,18787.0,87.1184,87.1927,87.0999,87.1834,18787.0
2019-10-22 12:10:00,93.88,93.88,93.77,93.81,12169.0,87.1741,87.1741,87.072,87.1091,12169.0
2019-10-22 12:20:00,93.81,93.85,93.72,93.75,19363.0,87.1091,87.1463,87.0256,87.0534,19363.0
2019-10-22 12:30:00,93.72,93.76,93.54,93.54,33530.0,87.0256,87.0627,86.8584,86.8584,33530.0
2019-10-22 12:40:00,93.53,93.55,93.47,93.5,13642.0,86.8491,86.8677,86.7934,86.8213,13642.0
2019-10-22 12:50:00,93.5,93.68,93.5,93.66,14020.0,86.8213,86.9884,86.8213,86.9699,14020.0
2019-10-22 13:00:00,93.66,93.75,93.56,93.56,15302.0,86.9699,87.0534,86.877,86.877,15302.0
2019-10-22 13:10:00,93.55,93.58,93.46,93.47,25190.0,86.8677,86.8956,86.7841,86.7934,25190.0
2019-10-22 13:20:00,93.46,93.59,93.45,93.58,13864.0,86.7841,86.9049,86.7749,86.8956,13864.0
2019-10-22 13:30:00,93.55,93.56,93.41,93.44,21468.0,86.8677,86.877,86.7377,86.7656,21468.0
2019-10-22 13:40:00,93.45,93.47,93.28,93.29,18484.0,86.7749,86.7934,86.617,86.6263,18484.0
2019-10-22 13:50:00,93.27,93.28,93.03,93.07,23698.0,86.6077,86.617,86.3849,86.422,23698.0
2019-10-22 14:00:00,93.06,93.07,92.84,92.89,66624.0,86.4127,86.422,86.2084,86.2549,66624.0
2019-10-22 14:10:00,92.88,92.94,92.38,92.41,73242.0,86.2456,86.3013,85.7813,85.8091,73242.0
2019-10-22 14:20:00,92.42,92.46,92.2,92.23,68304.0,85.8184,85.8556,85.6141,85.642,68304.0
2019-10-22 14:30:00,92.23,92.29,92.12,92.2,81241.0,85.642,85.6977,85.5399,85.6141,81241.0
2019-10-22 14:40:00,92.19,92.21,92.0,92.05,134828.0,85.6049,85.6234,85.4284,85.4749,134828.0
2019-10-22 14:50:00,92.05,92.05,91.9,91.9,49901.0,85.4749,85.4749,85.3356,85.3356,49901.0
2019-10-22 15:00:00,91.9,92.02,91.85,91.98,46444.0,85.3356,85.447,85.2891,85.4099,46444.0
2019-10-22 15:10:00,91.98,91.98,91.82,91.86,72004.0,85.4099,85.4099,85.2613,85.2984,72004.0
2019-10-22 15:20:00,91.86,92.12,91.83,92.05,57000.0,85.2984,85.5399,85.2706,85.4749,57000.0
2019-10-22 15:30:00,92.04,92.21,92.04,92.13,64859.0,85.4656,85.6234,85.4656,85.5491,64859.0
2019-10-22 15:40:00,92.12,92.13,91.82,91.83,85912.0,85.5399,85.5491,85.2613,85.2706,85912.0
2019-10-22 15:50:00,91.84,92.02,91.81,91.88,290077.0,85.2799,85.447,85.252,85.317,290077.0
2019-10-23 09:30:00,91.76,93.1,91.76,92.87,50641.0,85.2056,86.4499,85.2056,86.2363,50641.0
2019-10-23 09:40:00,92.85,92.91,92.39,92.41,18037.0,86.2177,86.2734,85.7906,85.8091,18037.0
2019-10-23 09:50:00,92.41,92.76,92.39,92.59,38097.0,85.8091,86.1341,85.7906,85.9763,38097.0
2019-10-23 10:00:00,92.59,92.72,92.55,92.56,21034.0,85.9763,86.097,85.9391,85.9484,21034.0
2019-10-23 10:10:00,92.55,92.72,92.55,92.58,31295.0,85.9391,86.097,85.9391,85.967,31295.0
2019-10-23 10:20:00,92.6,92.89,92.59,92.87,24942.0,85.9856,86.2549,85.9763,86.2363,24942.0
2019-10-23 10:30:00,92.86,93.0,92.73,92.81,39885.0,86.227,86.357,86.1063,86.1806,39885.0
2019-10-23 10:40:00,92.8,93.02,92.72,92.99,25748.0,86.1713,86.3756,86.097,86.3477,25748.0
2019-10-23 10:50:00,93.0,93.0,92.69,92.81,28577.0,86.357,86.357,86.0691,86.1806,28577.0
2019-10-23 11:00:00,92.82,93.02,92.82,92.86,27838.0,86.1899,86.3756,86.1899,86.227,27838.0
2019-10-23 11:10:00,92.88,93.19,92.86,93.11,29473.0,86.2456,86.5334,86.227,86.4591,29473.0
2019-10-23 11:20:00,93.12,93.27,93.03,93.17,16968.0,86.4684,86.6077,86.3849,86.5149,16968.0
2019-10-23 11:30:00,93.17,93.26,93.05,93.17,29838.0,86.5149,86.5984,86.4034,86.5149,29838.0
2019-10-23 11:40:00,93.17,93.21,93.06,93.11,19883.0,86.5149,86.552,86.4127,86.4591,19883.0
2019-10-23 11:50:00,93.08,93.16,93.07,93.14,20285.0,86.4313,86.5056,86.422,86.487,20285.0
2019-10-23 12:00:00,93.16,93.19,93.08,93.16,28799.0,86.5056,86.5334,86.4313,86.5056,28799.0
2019-10-23 12:10:00,93.16,93.17,93.03,93.08,17554.0,86.5056,86.5149,86.3849,86.4313,17554.0
2019-10-23 12:20:00,93.07,93.07,92.68,92.73,27060.0,86.422,86.422,86.0599,86.1063,27060.0
2019-10-23 12:30:00,92.72,92.77,92.57,92.61,21886.0,86.097,86.1434,85.9577,85.9949,21886.0
2019-10-23 12:40:00,92.62,92.66,92.58,92.66,12472.0,86.0041,86.0413,85.967,86.0413,12472.0
2019-10-23 12:50:00,92.67,92.72,92.6,92.72,10108.0,86.0506,86.097,85.9856,86.097,10108.0
2019-10-23 13:00:00,92.69,92.75,92.5,92.5,34141.0,86.0691,86.1249,85.8927,85.8927,34141.0
2019-10-23 13:10:00,92.49,92.7,92.46,92.66,14212.0,85.8834,86.0784,85.8556,86.0413,14212.0
2019-10-23 13:20:00,92.69,92.71,92.58,92.6,16725.0,86.0691,86.0877,85.967,85.9856,16725.0
2019-10-23 13:30:00,92.6,92.62,92.55,92.61,59727.0,85.9856,86.0041,85.9391,85.9949,59727.0
2019-10-23 13:40:00,92.61,92.66,92.61,92.65,11142.0,85.9949,86.0413,85.9949,86.032,11142.0
2019-10-23 13:50:00,92.66,92.67,92.5,92.51,15930.0,86.0413,86.0506,85.8927,85.902,15930.0
2019-10-23 14:00:00,92.51,92.51,92.41,92.49,11821.0,85.902,85.902,85.8091,85.8834,11821.0
2019-10-23 14:10:00,92.46,92.46,92.27,92.3,39930.0,85.8556,85.8556,85.6791,85.707,39930.0
2019-10-23 14:20:00,92.3,92.37,92.29,92.35,39676.0,85.707,85.772,85.6977,85.7534,39676.0
2019-10-23 14:30:00,92.35,92.41,92.26,92.28,66162.0,85.7534,85.8091,85.6699,85.6884,66162.0
2019-10-23 14:40:00,92.29,92.51,92.29,92.47,20406.0,85.6977,85.902,85.6977,85.8649,20406.0
2019-10-23 14:50:00,92.47,92.52,92.46,92.51,22128.0,85.8649,85.9113,85.8556,85.902,22128.0
2019-10-23 15:00:00,92.5,92.52,92.45,92.48,23174.0,85.8927,85.9113,85.8463,85.8741,23174.0
2019-10-23 15:10:00,92.48,92.51,92.42,92.51,13770.0,85.8741,85.902,85.8184,85.902,13770.0
2019-10-23 15:20:00,92.51,92.72,92.5,92.69,24886.0,85.902,86.097,85.8927,86.0691,24886.0
2019-10-23 15:30:00,92.68,92.73,92.62,92.72,40863.0,86.0599,86.1063,86.0041,86.097,40863.0
2019-10-23 15:40:00,92.72,92.75,92.65,92.71,63755.0,86.097,86.1249,86.032,86.0877,63755.0
2019-10-23 15:50:00,92.71,92.95,92.71,92.93,188290.0,86.0877,86.3106,86.0877,86.292,188290.0
2019-10-24 09:30:00,92.82,93.51,92.82,93.48,33108.0,86.1899,86.8306,86.1899,86.8027,33108.0
2019-10-24 09:40:00,93.49,93.67,93.21,93.55,23208.0,86.812,86.9791,86.552,86.8677,23208.0
2019-10-24 09:50:00,93.58,93.66,93.25,93.32,22391.0,86.8956,86.9699,86.5891,86.6541,22391.0
2019-10-24 10:00:00,93.31,93.59,93.26,93.53,31444.0,86.6449,86.9049,86.5984,86.8491,31444.0
2019-10-24 10:10:00,93.53,93.53,93.36,93.41,23706.0,86.8491,86.8491,86.6913,86.7377,23706.0
2019-10-24 10:20:00,93.43,93.46,93.26,93.32,17068.0,86.7563,86.7841,86.5984,86.6541,17068.0
2019-10-24 10:30:00,93.3,93.3,93.1,93.21,12923.0,86.6356,86.6356,86.4499,86.552,12923.0
2019-10-24 10:40:00,93.19,93.4,93.19,93.36,31658.0,86.5334,86.7284,86.5334,86.6913,31658.0
2019-10-24 10:50:00,93.36,93.52,93.34,93.48,81429.0,86.6913,86.8399,86.6727,86.8027,81429.0
2019-10-24 11:00:00,93.5,93.77,93.5,93.71,12523.0,86.8213,87.072,86.8213,87.0163,12523.0
2019-10-24 11:10:00,93.78,93.85,93.66,93.77,24525.0,87.0813,87.1463,86.9699,87.072,24525.0
2019-10-24 11:20:00,93.76,93.76,93.63,93.66,15802.0,87.0627,87.0627,86.942,86.9699,15802.0
2019-10-24 11:30:00,93.66,93.73,93.63,93.63,11860.0,86.9699,87.0349,86.942,86.942,11860.0
2019-10-24 11:40:00,93.64,93.88,93.62,93.82,17140.0,86.9513,87.1741,86.9327,87.1184,17140.0
2019-10-24 11:50:00,93.82,93.91,93.74,93.88,26652.0,87.1184,87.202,87.0441,87.1741,26652.0
2019-10-24 12:00:00,93.85,93.94,93.71,93.73,27276.0,87.1463,87.2299,87.0163,87.0349,27276.0
2019-10-24 12:10:00,93.75,93.75,93.55,93.68,31811.0,87.0534,87.0534,86.8677,86.9884,31811.0
2019-10-24 12:20:00,93.69,93.82,93.58,93.81,24699.0,86.9977,87.1184,86.8956,87.1091,24699.0
2019-10-24 12:30:00,93.8,93.84,93.74,93.83,22541.0,87.0999,87.137,87.0441,87.1277,22541.0
2019-10-24 12:40:00,93.83,93.87,93.75,93.79,30853.0,87.1277,87.1649,87.0534,87.0906,30853.0
2019-10-24 12:50:00,93.79,93.81,93.56,93.61,37442.0,87.0906,87.1091,86.877,86.9234,37442.0
2019-10-24 13:00:00,93.61,93.61,93.38,93.39,16024.0,86.9234,86.9234,86.7099,86.7191,16024.0
2019-10-24 13:10:00,93.38,93.45,93.34,93.4,16565.0,86.7099,86.7749,86.6727,86.7284,16565.0
2019-10-24 13:20:00,93.4,93.4,93.25,93.25,17139.0,86.7284,86.7284,86.5891,86.5891,17139.0
2019-10-24 13:30:00,93.24,93.24,93.11,93.2,21735.0,86.5799,86.5799,86.4591,86.5427,21735.0
2019-10-24 13:40:00,93.2,93.2,93.04,93.08,18705.0,86.5427,86.5427,86.3941,86.4313,18705.0
2019-10-24 13:50:00,93.07,93.08,92.98,93.02,15119.0,86.422,86.4313,86.3384,86.3756,15119.0
2019-10-24 14:00:00,93.01,93.09,92.99,92.99,15508.0,86.3663,86.4406,86.3477,86.3477,15508.0
2019-10-24 14:10:00,92.98,93.07,92.88,93.06,25898.0,86.3384,86.422,86.2456,86.4127,25898.0
2019-10-24 14:20:00,93.06,93.12,92.99,92.99,20277.0,86.4127,86.4684,86.3477,86.3477,20277.0
2019-10-24 14:30:00,92.99,93.03,92.93,92.96,18070.0,86.3477,86.3849,86.292,86.3199,18070.0
2019-10-24 14:40:00,92.98,93.01,92.94,93.01,16790.0,86.3384,86.3663,86.3013,86.3663,16790.0
2019-10-24 14:50:00,93.02,93.09,92.98,93.09,18339.0,86.3756,86.4406,86.3384,86.4406,18339.0
2019-10-24 15:00:00,93.09,93.29,93.09,93.21,19060.0,86.4406,86.6263,86.4406,86.552,19060.0
2019-10-24 15:10:00,93.19,93.3,93.19,93.19,15694.0,86.5334,86.6356,86.5334,86.5334,15694.0
2019-10-24 15:20:00,93.2,93.24,93.11,93.19,36522.0,86.5427,86.5799,86.4591,86.5334,36522.0
2019-10-24 15:30:00,93.19,93.28,93.15,93.16,59001.0,86.5334,86.617,86.4963,86.5056,59001.0
2019-10-24 15:40:00,93.16,93.21,93.03,93.06,79033.0,86.5056,86.552,86.3849,86.4127,79033.0
2019-10-24 15:50:00,93.05,93.09,92.9,92.91,183429.0,86.4034,86.4406,86.2641,86.2734,183429.0
2019-10-25 09:30:00,92.83,93.41,92.78,92.83,25941.0,86.1991,86.7377,86.1527,86.1991,25941.0
2019-10-25 09:40:00,92.81,92.89,92.5,92.82,24576.0,86.1806,86.2549,85.8927,86.1899,24576.0
2019-10-25 09:50:00,92.79,92.93,92.58,92.66,19895.0,86.162,86.292,85.967,86.0413,19895.0
2019-10-25 10:00:00,92.61,93.03,92.54,92.92,20232.0,85.9949,86.3849,85.9299,86.2827,20232.0
2019-10-25 10:10:00,92.97,93.0,92.63,92.71,15544.0,86.3291,86.357,86.0134,86.0877,15544.0
2019-10-25 10:20:00,92.65,92.67,92.52,92.56,10928.0,86.032,86.0506,85.9113,85.9484,10928.0
2019-10-25 10:30:00,92.56,92.56,92.19,92.26,11624.0,85.9484,85.9484,85.6049,85.6699,11624.0
2019-10-25 10:40:00,92.24,92.76,92.22,92.75,19187.0,85.6513,86.1341,85.6327,86.1249,19187.0
2019-10-25 10:50:00,92.81,92.81,92.53,92.53,22154.0,86.1806,86.1806,85.9206,85.9206,22154.0
2019-10-25 11:00:00,92.54,92.59,92.42,92.45,19410.0,85.9299,85.9763,85.8184,85.8463,19410.0
2019-10-25 11:10:00,92.42,92.49,92.32,92.49,15228.0,85.8184,85.8834,85.7256,85.8834,15228.0
2019-10-25 11:20:00,92.56,92.56,92.37,92.4,16338.0,85.9484,85.9484,85.772,85.7999,16338.0
2019-10-25 11:30:00,92.42,92.67,92.39,92.65,16239.0,85.8184,86.0506,85.7906,86.032,16239.0
2019-10-25 11:40:00,92.63,92.74,92.61,92.69,12549.0,86.0134,86.1156,85.9949,86.0691,12549.0
2019-10-25 11:50:00,92.71,92.85,92.71,92.78,19933.0,86.0877,86.2177,86.0877,86.1527,19933.0
2019-10-25 12:00:00,92.8,92.8,92.67,92.67,17547.0,86.1713,86.1713,86.0506,86.0506,17547.0
2019-10-25 12:10:00,92.69,92.8,92.68,92.7,7440.0,86.0691,86.1713,86.0599,86.0784,7440.0
2019-10-25 12:20:00,92.72,92.75,92.71,92.73,5847.0,86.097,86.1249,86.0877,86.1063,5847.0
2019-10-25 12:30:00,92.75,92.86,92.7,92.7,12490.0,86.1249,86.227,86.0784,86.0784,12490.0
2019-10-25 12:40:00,92.72,92.73,92.47,92.47,7262.0,86.097,86.1063,85.8649,85.8649,7262.0
2019-10-25 12:50:00,92.48,92.52,92.43,92.43,9698.0,85.8741,85.9113,85.8277,85.8277,9698.0
2019-10-25 13:00:00,92.47,92.49,92.4,92.41,7517.0,85.8649,85.8834,85.7999,85.8091,7517.0
2019-10-25 13:10:00,92.42,92.52,92.42,92.45,10941.0,85.8184,85.9113,85.8184,85.8463,10941.0
2019-10-25 13:20:00,92.46,92.46,92.28,92.29,12652.0,85.8556,85.8556,85.6884,85.6977,12652.0
2019-10-25 13:30:00,92.27,92.33,92.24,92.26,20878.0,85.6791,85.7349,85.6513,85.6699,20878.0
2019-10-25 13:40:00,92.26,92.3,92.21,92.29,16054.0,85.6699,85.707,85.6234,85.6977,16054.0
2019-10-25 13:50:00,92.3,92.33,92.28,92.29,15560.0,85.707,85.7349,85.6884,85.6977,15560.0
2019-10-25 14:00:00,92.27,92.31,92.12,92.14,25981.0,85.6791,85.7163,85.5399,85.5584,25981.0
2019-10-25 14:10:00,92.14,92.27,92.13,92.21,22515.0,85.5584,85.6791,85.5491,85.6234,22515.0
2019-10-25 14:20:00,92.2,92.22,92.13,92.21,18309.0,85.6141,85.6327,85.5491,85.6234,18309.0
2019-10-25 14:30:00,92.2,92.21,92.01,92.05,24540.0,85.6141,85.6234,85.4377,85.4749,24540.0
2019-10-25 14:40:00,92.05,92.22,92.04,92.18,24913.0,85.4749,85.6327,85.4656,85.5956,24913.0
2019-10-25 14:50:00,92.21,92.27,92.17,92.22,21404.0,85.6234,85.6791,85.5863,85.6327,21404.0
2019-10-25 15:00:00,92.22,92.24,92.1,92.12,35034.0,85.6327,85.6513,85.5213,85.5399,35034.0
2019-10-25 15:10:00,92.11,92.21,92.11,92.16,19814.0,85.5306,85.6234,85.5306,85.577,19814.0
2019-10-25 15:20:00,92.17,92.22,92.16,92.2,34508.0,85.5863,85.6327,85.577,85.6141,34508.0
2019-10-25 15:30:00,92.19,92.22,92.17,92.2,41842.0,85.6049,85.6327,85.5863,85.6141,41842.0
2019-10-25 15:40:00,92.19,92.19,92.06,92.09,59367.0,85.6049,85.6049,85.4841,85.512,59367.0
2019-10-25 15:50:00,92.08,92.12,91.93,91.95,201642.0,85.5027,85.5399,85.3634,85.382,201642.0
2019-10-28 09:30:00,92.39,92.39,91.42,91.75,51432.0,85.7906,85.7906,84.8899,85.1963,51432.0
2019-10-28 09:40:00,91.73,91.95,91.48,91.84,35966.0,85.1777,85.382,84.9456,85.2799,35966.0
2019-10-28 09:50:00,91.8,91.9,91.64,91.72,29009.0,85.2427,85.3356,85.0941,85.1684,29009.0
2019-10-28 10:00:00,91.7,91.79,91.59,91.63,60482.0,85.1499,85.2334,85.0477,85.0849,60482.0
2019-10-28 10:10:00,91.62,91.79,91.54,91.57,43662.0,85.0756,85.2334,85.0013,85.0291,43662.0
2019-10-28 10:20:00,91.55,91.65,91.51,91.55,45206.0,85.0106,85.1034,84.9734,85.0106,45206.0
2019-10-28 10:30:00,91.55,91.65,91.46,91.51,80844.0,85.0106,85.1034,84.927,84.9734,80844.0
2019-10-28 10:40:00,91.51,91.74,91.5,91.64,84536.0,84.9734,85.187,84.9641,85.0941,84536.0
2019-10-28 10:50:00,91.62,91.71,91.58,91.65,30220.0,85.0756,85.1591,85.0384,85.1034,30220.0
2019-10-28 11:00:00,91.64,91.81,91.63,91.63,40990.0,85.0941,85.252,85.0849,85.0849,40990.0
2019-10-28 11:10:00,91.63,91.78,91.61,91.7,18992.0,85.0849,85.2241,85.0663,85.1499,18992.0
2019-10-28 11:20:00,91.7,91.75,91.58,91.75,18171.0,85.1499,85.1963,85.0384,85.1963,18171.0
2019-10-28 11:30:00,91.75,91.77,91.64,91.72,22802.0,85.1963,85.2149,85.0941,85.1684,22802.0
2019-10-28 11:40:00,91.7,91.73,91.68,91.68,19840.0,85.1499,85.1777,85.1313,85.1313,19840.0
2019-10-28 11:50:00,91.68,91.71,91.62,91.69,16110.0,85.1313,85.1591,85.0756,85.1406,16110.0
2019-10-28 12:00:00,91.69,91.69,91.58,91.64,24678.0,85.1406,85.1406,85.0384,85.0941,24678.0
2019-10-28 12:10:00,91.64,91.81,91.53,91.8,88697.0,85.0941,85.252,84.992,85.2427,88697.0
2019-10-28 12:20:00,91.81,91.83,91.69,91.79,35493.0,85.252,85.2706,85.1406,85.2334,35493.0
2019-10-28 12:30:00,91.78,91.81,91.67,91.74,19164.0,85.2241,85.252,85.122,85.187,19164.0
2019-10-28 12:40:00,91.74,91.81,91.7,91.72,26371.0,85.187,85.252,85.1499,85.1684,26371.0
2019-10-28 12:50:00,91.73,91.74,91.62,91.65,21919.0,85.1777,85.187,85.0756,85.1034,21919.0
2019-10-28 13:00:00,91.66,91.68,91.61,91.65,25668.0,85.1127,85.1313,85.0663,85.1034,25668.0
2019-10-28 13:10:00,91.65,91.8,91.61,91.79,26807.0,85.1034,85.2427,85.0663,85.2334,26807.0
2019-10-28 13:20:00,91.81,91.81,91.76,91.78,21202.0,85.252,85.252,85.2056,85.2241,21202.0
2019-10-28 13:30:00,91.78,91.81,91.69,91.7,43607.0,85.2241,85.252,85.1406,85.1499,43607.0
2019-10-28 13:40:00,91.71,91.77,91.68,91.69,22374.0,85.1591,85.2149,85.1313,85.1406,22374.0
2019-10-28 13:50:00,91.69,91.77,91.68,91.74,24372.0,85.1406,85.2149,85.1313,85.187,24372.0
2019-10-28 14:00:00,91.75,91.81,91.66,91.68,20525.0,85.1963,85.252,85.1127,85.1313,20525.0
2019-10-28 14:10:00,91.67,91.78,91.65,91.74,18461.0,85.122,85.2241,85.1034,85.187,18461.0
2019-10-28 14:20:00,91.75,91.75,91.66,91.69,21696.0,85.1963,85.1963,85.1127,85.1406,21696.0
2019-10-28 14:30:00,91.69,91.78,91.68,91.72,22933.0,85.1406,85.2241,85.1313,85.1684,22933.0
2019-10-28 14:40:00,91.74,91.78,91.71,91.76,26545.0,85.187,85.2241,85.1591,85.2056,26545.0
2019-10-28 14:50:00,91.74,91.74,91.65,91.69,25542.0,85.187,85.187,85.1034,85.1406,25542.0
2019-10-28 15:00:00,91.7,91.77,91.68,91.77,30089.0,85.1499,85.2149,85.1313,85.2149,30089.0
2019-10-28 15:10:00,91.77,91.8,91.73,91.74,31547.0,85.2149,85.2427,85.1777,85.187,31547.0
2019-10-28 15:20:00,91.74,91.82,91.68,91.68,58870.0,85.187,85.2613,85.1313,85.1313,58870.0
2019-10-28 15:30:00,91.69,91.74,91.66,91.7,91858.0,85.1406,85.187,85.1127,85.1499,91858.0
2019-10-28 15:40:00,91.7,91.71,91.59,91.63,95619.0,85.1499,85.1591,85.0477,85.0849,95619.0
2019-10-28 15:50:00,91.62,91.69,91.52,91.6,316693.0,85.0756,85.1406,84.9827,85.057,316693.0
2019-10-29 09:30:00,91.73,92.03,91.56,91.9,50032.0,85.1777,85.4563,85.0199,85.3356,50032.0
2019-10-29 09:40:00,91.91,92.2,91.75,92.15,44591.0,85.3449,85.6141,85.1963,85.5677,44591.0
2019-10-29 09:50:00,92.17,92.43,92.15,92.32,63784.0,85.5863,85.8277,85.5677,85.7256,63784.0
2019-10-29 10:00:00,92.32,92.45,92.22,92.41,32185.0,85.7256,85.8463,85.6327,85.8091,32185.0
2019-10-29 10:10:00,92.43,92.58,92.31,92.58,37085.0,85.8277,85.967,85.7163,85.967,37085.0
2019-10-29 10:20:00,92.64,92.68,92.42,92.52,32615.0,86.0227,86.0599,85.8184,85.9113,32615.0
2019-10-29 10:30:00,92.53,92.53,92.17,92.44,49719.0,85.9206,85.9206,85.5863,85.837,49719.0
2019-10-29 10:40:00,92.45,92.45,92.29,92.41,35805.0,85.8463,85.8463,85.6977,85.8091,35805.0
2019-10-29 10:50:00,92.41,92.57,92.36,92.53,37959.0,85.8091,85.9577,85.7627,85.9206,37959.0
2019-10-29 11:00:00,92.54,92.68,92.5,92.68,57247.0,85.9299,86.0599,85.8927,86.0599,57247.0
2019-10-29 11:10:00,92.73,92.76,92.55,92.59,65804.0,86.1063,86.1341,85.9391,85.9763,65804.0
2019-10-29 11:20:00,92.58,92.66,92.44,92.66,35251.0,85.967,86.0413,85.837,86.0413,35251.0
2019-10-29 11:30:00,92.63,92.68,92.41,92.53,41232.0,86.0134,86.0599,85.8091,85.9206,41232.0
2019-10-29 11:40:00,92.56,92.62,92.42,92.42,12406.0,85.9484,86.0041,85.8184,85.8184,12406.0
2019-10-29 11:50:00,92.42,92.43,92.07,92.2,19906.0,85.8184,85.8277,85.4934,85.6141,19906.0
2019-10-29 12:00:00,92.17,92.28,92.07,92.19,21448.0,85.5863,85.6884,85.4934,85.6049,21448.0
2019-10-29 12:10:00,92.16,92.26,92.07,92.21,21980.0,85.577,85.6699,85.4934,85.6234,21980.0
2019-10-29 12:20:00,92.18,92.26,92.16,92.19,11700.0,85.5956,85.6699,85.577,85.6049,11700.0
2019-10-29 12:30:00,92.2,92.23,92.02,92.04,19141.0,85.6141,85.642,85.447,85.4656,19141.0
2019-10-29 12:40:00,92.05,92.07,91.9,91.91,35334.0,85.4749,85.4934,85.3356,85.3449,35334.0
2019-10-29 12:50:00,91.9,91.96,91.84,91.91,20509.0,85.3356,85.3913,85.2799,85.3449,20509.0
2019-10-29 13:00:00,91.92,91.98,91.84,91.9,24716.0,85.3541,85.4099,85.2799,85.3356,24716.0
2019-10-29 13:10:00,91.91,92.0,91.88,91.98,18958.0,85.3449,85.4284,85.317,85.4099,18958.0
2019-10-29 13:20:00,91.95,91.97,91.8,91.8,13794.0,85.382,85.4006,85.2427,85.2427,13794.0
2019-10-29 13:30:00,91.78,91.82,91.72,91.78,17435.0,85.2241,85.2613,85.1684,85.2241,17435.0
2019-10-29 13:40:00,91.8,91.83,91.71,91.78,21635.0,85.2427,85.2706,85.1591,85.2241,21635.0
2019-10-29 13:50:00,91.75,91.88,91.75,91.81,21138.0,85.1963,85.317,85.1963,85.252,21138.0
2019-10-29 14:00:00,91.79,91.79,91.6,91.62,24909.0,85.2334,85.2334,85.057,85.0756,24909.0
2019-10-29 14:10:00,91.6,91.63,91.44,91.48,35436.0,85.057,85.0849,84.9084,84.9456,35436.0
2019-10-29 14:20:00,91.47,91.63,91.42,91.62,33608.0,84.9363,85.0849,84.8899,85.0756,33608.0
2019-10-29 14:30:00,91.66,91.66,91.48,91.54,33413.0,85.1127,85.1127,84.9456,85.0013,33413.0
2019-10-29 14:40:00,91.55,91.59,91.42,91.49,24250.0,85.0106,85.0477,84.8899,84.9549,24250.0
2019-10-29 14:50:00,91.47,91.63,91.47,91.53,22323.0,84.9363,85.0849,84.9363,84.992,22323.0
2019-10-29 15:00:00,91.53,91.63,91.53,91.55,28396.0,84.992,85.0849,84.992,85.0106,28396.0
2019-10-29 15:10:00,91.55,91.61,91.44,91.44,35678.0,85.0106,85.0663,84.9084,84.9084,35678.0
2019-10-29 15:20:00,91.45,91.53,91.39,91.47,33608.0,84.9177,84.992,84.862,84.9363,33608.0
2019-10-29 15:30:00,91.48,91.52,91.44,91.45,48486.0,84.9456,84.9827,84.9084,84.9177,48486.0
2019-10-29 15:40:00,91.45,91.45,91.3,91.32,90782.0,84.9177,84.9177,84.7784,84.797,90782.0
2019-10-29 15:50:00,91.34,91.44,91.28,91.34,224617.0,84.8156,84.9084,84.7599,84.8156,224617.0
2019-10-30 09:30:00,91.46,92.02,91.36,91.99,52618.0,84.927,85.447,84.8341,85.4191,52618.0
2019-10-30 09:40:00,92.0,92.06,91.83,91.96,52696.0,85.4284,85.4841,85.2706,85.3913,52696.0
2019-10-30 09:50:00,91.98,92.09,91.93,92.02,53714.0,85.4099,85.512,85.3634,85.447,53714.0
2019-10-30 10:00:00,91.99,92.67,91.99,92.6,39962.0,85.4191,86.0506,85.4191,85.9856,39962.0
2019-10-30 10:10:00,92.64,92.71,92.46,92.56,38959.0,86.0227,86.0877,85.8556,85.9484,38959.0
2019-10-30 10:20:00,92.54,92.54,92.39,92.4,21940.0,85.9299,85.9299,85.7906,85.7999,21940.0
2019-10-30 10:30:00,92.41,92.71,92.41,92.71,38128.0,85.8091,86.0877,85.8091,86.0877,38128.0
2019-10-30 10:40:00,92.71,92.93,92.65,92.93,43473.0,86.0877,86.292,86.032,86.292,43473.0
2019-10-30 10:50:00,92.93,93.05,92.89,92.9,37755.0,86.292,86.4034,86.2549,86.2641,37755.0
2019-10-30 11:00:00,92.91,92.97,92.83,92.84,24739.0,86.2734,86.3291,86.1991,86.2084,24739.0
2019-10-30 11:10:00,92.83,92.85,92.61,92.63,31906.0,86.1991,86.2177,85.9949,86.0134,31906.0
2019-10-30 11:20:00,92.63,92.65,92.53,92.64,46530.0,86.0134,86.032,85.9206,86.0227,46530.0
2019-10-30 11:30:00,92.65,92.65,92.61,92.64,46343.0,86.032,86.032,85.9949,86.0227,46343.0
2019-10-30 11:40:00,92.64,92.65,92.55,92.63,33454.0,86.0227,86.032,85.9391,86.0134,33454.0
2019-10-30 11:50:00,92.64,92.67,92.59,92.64,53843.0,86.0227,86.0506,85.9763,86.0227,53843.0
2019-10-30 12:00:00,92.65,92.83,92.62,92.66,47477.0,86.032,86.1991,86.0041,86.0413,47477.0
2019-10-30 12:10:00,92.67,92.98,92.67,92.94,31267.0,86.0506,86.3384,86.0506,86.3013,31267.0
2019-10-30 12:20:00,92.94,92.94,92.82,92.84,27490.0,86.3013,86.3013,86.1899,86.2084,27490.0
2019-10-30 12:30:00,92.86,92.91,92.73,92.73,22678.0,86.227,86.2734,86.1063,86.1063,22678.0
2019-10-30 12:40:00,92.73,92.74,92.67,92.7,16807.0,86.1063,86.1156,86.0506,86.0784,16807.0
2019-10-30 12:50:00,92.68,92.68,92.5,92.51,15055.0,86.0599,86.0599,85.8927,85.902,15055.0
2019-10-30 13:00:00,92.5,92.66,92.49,92.65,20639.0,85.8927,86.0413,85.8834,86.032,20639.0
2019-10-30 13:10:00,92.65,92.65,92.49,92.51,34838.0,86.032,86.032,85.8834,85.902,34838.0
2019-10-30 13:20:00,92.51,92.76,92.5,92.7,18375.0,85.902,86.1341,85.8927,86.0784,18375.0
2019-10-30 13:30:00,92.72,92.91,92.71,92.88,27458.0,86.097,86.2734,86.0877,86.2456,27458.0
2019-10-30 13:40:00,92.88,92.88,92.7,92.71,23654.0,86.2456,86.2456,86.0784,86.0877,23654.0
2019-10-30 13:50:00,92.7,92.74,92.46,92.46,39396.0,86.0784,86.1156,85.8556,85.8556,39396.0
2019-10-30 14:00:00,92.39,92.6,92.39,92.6,19706.0,85.7906,85.9856,85.7906,85.9856,19706.0
2019-10-30 14:10:00,92.62,92.75,92.59,92.7,46777.0,86.0041,86.1249,85.9763,86.0784,46777.0
2019-10-30 14:20:00,92.72,92.74,92.65,92.73,19960.0,86.097,86.1156,86.032,86.1063,19960.0
2019-10-30 14:30:00,92.74,92.81,92.56,92.6,26450.0,86.1156,86.1806,85.9484,85.9856,26450.0
2019-10-30 14:40:00,92.64,92.83,92.64,92.78,18095.0,86.0227,86.1991,86.0227,86.1527,18095.0
2019-10-30 14:50:00,92.79,93.0,92.79,92.96,25598.0,86.162,86.357,86.162,86.3199,25598.0
2019-10-30 15:00:00,92.95,93.01,92.91,92.93,28743.0,86.3106,86.3663,86.2734,86.292,28743.0
2019-10-30 15:10:00,92.91,92.98,92.82,92.83,31616.0,86.2734,86.3384,86.1899,86.1991,31616.0
2019-10-30 15:20:00,92.84,93.04,92.84,93.02,51793.0,86.2084,86.3941,86.2084,86.3756,51793.0
2019-10-30 15:30:00,93.02,93.05,92.95,92.98,65582.0,86.3756,86.4034,86.3106,86.3384,65582.0
2019-10-30 15:40:00,92.98,93.08,92.97,93.02,80889.0,86.3384,86.4313,86.3291,86.3756,80889.0
2019-10-30 15:50:00,93.02,93.25,93.01,93.2,163339.0,86.3756,86.5891,86.3663,86.5427,163339.0
2019-10-31 09:30:00,93.85,94.16,92.91,93.07,90427.0,87.1463,87.4341,86.2734,86.422,90427.0
2019-10-31 09:40:00,93.03,93.81,92.75,93.4,56425.0,86.3849,87.1091,86.1249,86.7284,56425.0
2019-10-31 09:50:00,93.41,94.12,93.35,94.02,42341.0,86.7377,87.397,86.682,87.3041,42341.0
2019-10-31 10:00:00,94.03,94.75,94.03,94.66,51183.0,87.3134,87.982,87.3134,87.8984,51183.0
2019-10-31 10:10:00,94.7,94.96,94.44,94.86,58087.0,87.9356,88.177,87.6941,88.0841,58087.0
2019-10-31 10:20:00,94.91,95.14,94.76,95.0,42600.0,88.1306,88.3441,87.9913,88.2141,42600.0
2019-10-31 10:30:00,95.0,95.05,94.19,94.58,44368.0,88.2141,88.2606,87.462,87.8241,44368.0
2019-10-31 10:40:00,94.56,94.76,94.38,94.7,21721.0,87.8056,87.9913,87.6384,87.9356,21721.0
2019-10-31 10:50:00,94.7,94.71,94.29,94.3,31984.0,87.9356,87.9449,87.5549,87.5641,31984.0
2019-10-31 11:00:00,94.37,94.43,93.96,94.02,41737.0,87.6291,87.6849,87.2484,87.3041,41737.0
2019-10-31 11:10:00,94.01,94.2,93.89,94.07,28211.0,87.2949,87.4713,87.1834,87.3506,28211.0
2019-10-31 11:20:00,94.08,94.32,94.06,94.31,28616.0,87.3599,87.5827,87.3413,87.5734,28616.0
2019-10-31 11:30:00,94.25,94.36,93.94,94.36,28442.0,87.5177,87.6199,87.2299,87.6199,28442.0
2019-10-31 11:40:00,94.38,94.38,94.0,94.19,33226.0,87.6384,87.6384,87.2856,87.462,33226.0
2019-10-31 11:50:00,94.19,94.22,93.94,93.94,36449.0,87.462,87.4899,87.2299,87.2299,36449.0
2019-10-31 12:00:00,93.95,93.96,93.76,93.91,33665.0,87.2391,87.2484,87.0627,87.202,33665.0
2019-10-31 12:10:00,93.91,94.06,93.86,93.97,35621.0,87.202,87.3413,87.1556,87.2577,35621.0
2019-10-31 12:20:00,93.97,94.04,93.81,94.0,27069.0,87.2577,87.3227,87.1091,87.2856,27069.0
2019-10-31 12:30:00,93.98,94.13,93.91,94.08,20642.0,87.267,87.4063,87.202,87.3599,20642.0
2019-10-31 12:40:00,94.08,94.08,93.9,93.98,17592.0,87.3599,87.3599,87.1927,87.267,17592.0
2019-10-31 12:50:00,93.96,94.12,93.91,94.12,20768.0,87.2484,87.397,87.202,87.397,20768.0
2019-10-31 13:00:00,94.12,94.15,93.98,94.12,17618.0,87.397,87.4249,87.267,87.397,17618.0
2019-10-31 13:10:00,94.11,94.21,94.05,94.13,27097.0,87.3877,87.4806,87.332,87.4063,27097.0
2019-10-31 13:20:00,94.14,94.25,94.06,94.13,19764.0,87.4156,87.5177,87.3413,87.4063,19764.0
2019-10-31 13:30:00,94.12,94.2,94.11,94.17,23546.0,87.397,87.4713,87.3877,87.4434,23546.0
2019-10-31 13:40:00,94.16,94.2,94.15,94.17,20376.0,87.4341,87.4713,87.4249,87.4434,20376.0
2019-10-31 13:50:00,94.15,94.26,94.11,94.11,28269.0,87.4249,87.527,87.3877,87.3877,28269.0
2019-10-31 14:00:00,94.11,94.11,93.89,93.95,25497.0,87.3877,87.3877,87.1834,87.2391,25497.0
2019-10-31 14:10:00,93.96,94.0,93.87,93.89,21851.0,87.2484,87.2856,87.1649,87.1834,21851.0
2019-10-31 14:20:00,93.88,94.07,93.88,93.98,27768.0,87.1741,87.3506,87.1741,87.267,27768.0
2019-10-31 14:30:00,94.0,94.11,93.9,93.95,38153.0,87.2856,87.3877,87.1927,87.2391,38153.0
2019-10-31 14:40:00,93.97,93.97,93.73,93.83,22220.0,87.2577,87.2577,87.0349,87.1277,22220.0
2019-10-31 14:50:00,93.82,94.04,93.81,93.94,33876.0,87.1184,87.3227,87.1091,87.2299,33876.0
2019-10-31 15:00:00,93.94,93.95,93.72,93.86,131937.0,87.2299,87.2391,87.0256,87.1556,131937.0
2019-10-31 15:10:00,93.86,94.1,93.85,94.02,42305.0,87.1556,87.3784,87.1463,87.3041,42305.0
2019-10-31 15:20:00,94.01,94.08,93.96,93.96,71543.0,87.2949,87.3599,87.2484,87.2484,71543.0
2019-10-31 15:30:00,93.98,94.21,93.96,94.03,111694.0,87.267,87.4806,87.2484,87.3134,111694.0
2019-10-31 15:40:00,94.03,94.16,93.97,94.04,232647.0,87.3134,87.4341,87.2577,87.3227,232647.0
2019-10-31 15:50:00,94.04,94.3,93.99,94.3,523440.0,87.3227,87.5641,87.2763,87.5641,523440.0
2019-11-01 09:30:00,94.94,95.14,94.5,94.88,81921.0,88.1584,88.3441,87.7499,88.1027,81921.0
2019-11-01 09:40:00,94.89,95.28,94.85,94.96,31281.0,88.112,88.4741,88.0749,88.177,31281.0
2019-11-01 09:50:00,95.0,95.0,94.48,94.48,28534.0,88.2141,88.2141,87.7313,87.7313,28534.0
2019-11-01 10:00:00,94.49,94.64,94.28,94.3,26884.0,87.7406,87.8799,87.5456,87.5641,26884.0
2019-11-01 10:10:00,94.37,94.37,93.92,93.92,33152.0,87.6291,87.6291,87.2113,87.2113,33152.0
2019-11-01 10:20:00,93.92,93.93,93.55,93.62,43209.0,87.2113,87.2206,86.8677,86.9327,43209.0
2019-11-01 10:30:00,93.58,93.6,93.31,93.39,68464.0,86.8956,86.9141,86.6449,86.7191,68464.0
2019-11-01 10:40:00,93.39,93.4,93.09,93.1,54183.0,86.7191,86.7284,86.4406,86.4499,54183.0
2019-11-01 10:50:00,93.11,93.47,93.06,93.41,85435.0,86.4591,86.7934,86.4127,86.7377,85435.0
2019-11-01 11:00:00,93.4,93.44,93.07,93.3,30944.0,86.7284,86.7656,86.422,86.6356,30944.0
2019-11-01 11:10:00,93.29,93.32,93.06,93.13,33569.0,86.6263,86.6541,86.4127,86.4777,33569.0
2019-11-01 11:20:00,93.13,93.13,92.91,93.0,43350.0,86.4777,86.4777,86.2734,86.357,43350.0
2019-11-01 11:30:00,93.0,93.03,92.75,92.79,37103.0,86.357,86.3849,86.1249,86.162,37103.0
2019-11-01 11:40:00,92.78,93.12,92.77,93.09,35155.0,86.1527,86.4684,86.1434,86.4406,35155.0
2019-11-01 11:50:00,93.09,93.24,93.02,93.15,23088.0,86.4406,86.5799,86.3756,86.4963,23088.0
2019-11-01 12:00:00,93.14,93.2,93.05,93.12,24934.0,86.487,86.5427,86.4034,86.4684,24934.0
2019-11-01 12:10:00,93.12,93.46,93.12,93.26,33798.0,86.4684,86.7841,86.4684,86.5984,33798.0
2019-11-01 12:20:00,93.24,93.41,93.2,93.38,18103.0,86.5799,86.7377,86.5427,86.7099,18103.0
2019-11-01 12:30:00,93.41,93.41,93.34,93.36,15698.0,86.7377,86.7377,86.6727,86.6913,15698.0
2019-11-01 12:40:00,93.35,93.39,93.28,93.28,28212.0,86.682,86.7191,86.617,86.617,28212.0
2019-11-01 12:50:00,93.28,93.33,93.12,93.13,28049.0,86.617,86.6634,86.4684,86.4777,28049.0
2019-11-01 13:00:00,93.13,93.2,93.11,93.18,21965.0,86.4777,86.5427,86.4591,86.5241,21965.0
2019-11-01 13:10:00,93.18,93.2,93.1,93.1,29025.0,86.5241,86.5427,86.4499,86.4499,29025.0
2019-11-01 13:20:00,93.11,93.16,93.1,93.14,23312.0,86.4591,86.5056,86.4499,86.487,23312.0
2019-11-01 13:30:00,93.15,93.22,93.1,93.2,31411.0,86.4963,86.5613,86.4499,86.5427,31411.0
2019-11-01 13:40:00,93.21,93.46,93.17,93.41,48244.0,86.552,86.7841,86.5149,86.7377,48244.0
2019-11-01 13:50:00,93.41,93.44,93.35,93.44,46931.0,86.7377,86.7656,86.682,86.7656,46931.0
2019-11-01 14:00:00,93.44,93.46,93.28,93.28,42229.0,86.7656,86.7841,86.617,86.617,42229.0
2019-11-01 14:10:00,93.28,93.36,93.2,93.24,34605.0,86.617,86.6913,86.5427,86.5799,34605.0
2019-11-01 14:20:00,93.22,93.32,93.2,93.26,33465.0,86.5613,86.6541,86.5427,86.5984,33465.0
2019-11-01 14:30:00,93.27,93.3,93.23,93.29,38153.0,86.6077,86.6356,86.5706,86.6263,38153.0
2019-11-01 14:40:00,93.3,93.32,93.17,93.23,22597.0,86.6356,86.6541,86.5149,86.5706,22597.0
2019-11-01 14:50:00,93.24,93.37,93.24,93.31,22542.0,86.5799,86.7006,86.5799,86.6449,22542.0
2019-11-01 15:00:00,93.32,93.34,93.24,93.27,23784.0,86.6541,86.6727,86.5799,86.6077,23784.0
2019-11-01 15:10:00,93.28,93.31,93.16,93.19,26922.0,86.617,86.6449,86.5056,86.5334,26922.0
2019-11-01 15:20:00,93.19,93.2,93.09,93.12,46336.0,86.5334,86.5427,86.4406,86.4684,46336.0
2019-11-01 15:30:00,93.11,93.26,93.08,93.25,105723.0,86.4591,86.5984,86.4313,86.5891,105723.0
2019-11-01 15:40:00,93.25,93.26,92.89,92.9,86822.0,86.5891,86.5984,86.2549,86.2641,86822.0
2019-11-01 15:50:00,92.9,93.01,92.76,92.94,226656.0,86.2641,86.3663,86.1341,86.3013,226656.0
2019-11-04 09:30:00,93.21,93.43,92.87,93.1,126184.0,86.552,86.7563,86.2363,86.4499,126184.0
2019-11-04 09:40:00,93.15,93.27,92.81,92.92,96597.0,86.4963,86.6077,86.1806,86.2827,96597.0
2019-11-04 09:50:00,92.92,93.01,92.63,92.8,92448.0,86.2827,86.3663,86.0134,86.1713,92448.0
2019-11-04 10:00:00,92.72,92.95,92.61,92.93,44456.0,86.097,86.3106,85.9949,86.292,44456.0
2019-11-04 10:10:00,92.94,92.96,92.68,92.9,26573.0,86.3013,86.3199,86.0599,86.2641,26573.0
2019-11-04 10:20:00,92.9,92.95,92.84,92.94,29810.0,86.2641,86.3106,86.2084,86.3013,29810.0
2019-11-04 10:30:00,92.95,92.97,92.76,92.81,26269.0,86.3106,86.3291,86.1341,86.1806,26269.0
2019-11-04 10:40:00,92.81,92.81,92.49,92.58,52483.0,86.1806,86.1806,85.8834,85.967,52483.0
2019-11-04 10:50:00,92.56,92.64,92.47,92.64,39454.0,85.9484,86.0227,85.8649,86.0227,39454.0
2019-11-04 11:00:00,92.65,92.68,92.49,92.58,44583.0,86.032,86.0599,85.8834,85.967,44583.0
2019-11-04 11:10:00,92.58,92.63,92.33,92.37,30234.0,85.967,86.0134,85.7349,85.772,30234.0
2019-11-04 11:20:00,92.36,92.46,92.33,92.39,20985.0,85.7627,85.8556,85.7349,85.7906,20985.0
2019-11-04 11:30:00,92.39,92.41,92.22,92.25,21705.0,85.7906,85.8091,85.6327,85.6606,21705.0
2019-11-04 11:40:00,92.25,92.33,91.98,92.02,39551.0,85.6606,85.7349,85.4099,85.447,39551.0
2019-11-04 11:50:00,92.03,92.35,92.02,92.34,58182.0,85.4563,85.7534,85.447,85.7441,58182.0
2019-11-04 12:00:00,92.34,92.34,91.97,92.0,31821.0,85.7441,85.7441,85.4006,85.4284,31821.0
2019-11-04 12:10:00,92.0,92.01,91.88,91.94,27911.0,85.4284,85.4377,85.317,85.3727,27911.0
2019-11-04 12:20:00,91.95,92.02,91.89,91.96,22332.0,85.382,85.447,85.3263,85.3913,22332.0
2019-11-04 12:30:00,91.98,92.01,91.84,91.84,32744.0,85.4099,85.4377,85.2799,85.2799,32744.0
2019-11-04 12:40:00,91.84,91.86,91.64,91.66,46498.0,85.2799,85.2984,85.0941,85.1127,46498.0
2019-11-04 12:50:00,91.66,91.81,91.66,91.72,29937.0,85.1127,85.252,85.1127,85.1684,29937.0
2019-11-04 13:00:00,91.74,91.76,91.64,91.65,42115.0,85.187,85.2056,85.0941,85.1034,42115.0
2019-11-04 13:10:00,91.66,91.74,91.6,91.69,25596.0,85.1127,85.187,85.057,85.1406,25596.0
2019-11-04 13:20:00,91.69,91.73,91.63,91.66,51950.0,85.1406,85.1777,85.0849,85.1127,51950.0
2019-11-04 13:30:00,91.66,91.68,91.52,91.59,20756.0,85.1127,85.1313,84.9827,85.0477,20756.0
2019-11-04 13:40:00,91.58,91.68,91.56,91.56,26295.0,85.0384,85.1313,85.0199,85.0199,26295.0
2019-11-04 13:50:00,91.55,91.56,91.51,91.55,17265.0,85.0106,85.0199,84.9734,85.0106,17265.0
2019-11-04 14:00:00,91.54,91.56,91.5,91.54,19615.0,85.0013,85.0199,84.9641,85.0013,19615.0
2019-11-04 14:10:00,91.54,91.56,91.5,91.51,26628.0,85.0013,85.0199,84.9641,84.9734,26628.0
2019-11-04 14:20:00,91.51,91.52,91.46,91.5,32933.0,84.9734,84.9827,84.927,84.9641,32933.0
2019-11-04 14:30:00,91.5,91.65,91.49,91.55,28595.0,84.9641,85.1034,84.9549,85.0106,28595.0
2019-11-04 14:40:00,91.55,91.55,91.32,91.32,24323.0,85.0106,85.0106,84.797,84.797,24323.0
2019-11-04 14:50:00,91.34,91.37,91.16,91.16,42299.0,84.8156,84.8434,84.6484,84.6484,42299.0
2019-11-04 15:00:00,91.17,91.22,90.97,90.97,68808.0,84.6577,84.7041,84.472,84.472,68808.0
2019-11-04 15:10:00,90.98,90.98,90.72,90.9,68721.0,84.4813,84.4813,84.2399,84.407,68721.0
2019-11-04 15:20:00,90.92,91.11,90.85,91.02,69238.0,84.4256,84.602,84.3606,84.5184,69238.0
2019-11-04 15:30:00,91.03,91.06,90.96,90.99,73120.0,84.5277,84.5556,84.4627,84.4906,73120.0
2019-11-04 15:40:00,91.0,91.11,90.98,91.04,101581.0,84.4999,84.602,84.4813,84.537,101581.0
2019-11-04 15:50:00,91.05,91.17,91.05,91.17,222013.0,84.5463,84.6577,84.5463,84.6577,222013.0
2019-11-05 09:30:00,91.02,91.31,89.81,90.18,106392.0,84.5184,84.7877,83.3949,83.7384,106392.0
2019-11-05 09:40:00,90.18,90.5,89.9,89.91,46879.0,83.7384,84.0356,83.4784,83.4877,46879.0
2019-11-05 09:50:00,89.89,90.45,89.71,90.44,50718.0,83.4692,83.9891,83.302,83.9799,50718.0
2019-11-05 10:00:00,90.51,90.51,90.21,90.45,61436.0,84.0449,84.0449,83.7663,83.9891,61436.0
2019-11-05 10:10:00,90.43,90.43,89.91,90.04,64682.0,83.9706,83.9706,83.4877,83.6084,64682.0
2019-11-05 10:20:00,90.04,90.21,90.0,90.1,67980.0,83.6084,83.7663,83.5713,83.6642,67980.0
2019-11-05 10:30:00,90.1,90.15,89.88,89.94,74642.0,83.6642,83.7106,83.4599,83.5156,74642.0
2019-11-05 10:40:00,89.94,89.99,89.6,89.63,68265.0,83.5156,83.562,83.1999,83.2277,68265.0
2019-11-05 10:50:00,89.64,89.71,89.62,89.65,40131.0,83.237,83.302,83.2184,83.2463,40131.0
2019-11-05 11:00:00,89.66,89.68,89.53,89.68,43247.0,83.2556,83.2742,83.1349,83.2742,43247.0
2019-11-05 11:10:00,89.68,89.72,89.5,89.67,44305.0,83.2742,83.3113,83.107,83.2649,44305.0
2019-11-05 11:20:00,89.68,89.69,89.56,89.62,59665.0,83.2742,83.2834,83.1627,83.2184,59665.0
2019-11-05 11:30:00,89.62,89.74,89.54,89.66,102904.0,83.2184,83.3299,83.1442,83.2556,102904.0
2019-11-05 11:40:00,89.65,89.65,89.55,89.58,45726.0,83.2463,83.2463,83.1534,83.1813,45726.0
2019-11-05 11:50:00,89.58,89.74,89.58,89.73,166903.0,83.1813,83.3299,83.1813,83.3206,166903.0
2019-11-05 12:00:00,89.73,89.73,89.55,89.56,85420.0,83.3206,83.3206,83.1534,83.1627,85420.0
2019-11-05 12:10:00,89.56,89.56,89.2,89.22,42517.0,83.1627,83.1627,82.8284,82.847,42517.0
2019-11-05 12:20:00,89.22,89.47,89.21,89.39,35015.0,82.847,83.0792,82.8377,83.0049,35015.0
2019-11-05 12:30:00,89.35,89.42,89.25,89.4,39763.0,82.9677,83.0327,82.8749,83.0142,39763.0
2019-11-05 12:40:00,89.4,89.41,89.19,89.19,52904.0,83.0142,83.0234,82.8192,82.8192,52904.0
2019-11-05 12:50:00,89.21,89.29,89.15,89.22,45806.0,82.8377,82.912,82.782,82.847,45806.0
2019-11-05 13:00:00,89.22,89.34,89.21,89.25,87249.0,82.847,82.9584,82.8377,82.8749,87249.0
2019-11-05 13:10:00,89.25,89.33,89.23,89.24,43794.0,82.8749,82.9492,82.8563,82.8656,43794.0
2019-11-05 13:20:00,89.24,89.3,89.16,89.25,28963.0,82.8656,82.9213,82.7913,82.8749,28963.0
2019-11-05 13:30:00,89.25,89.29,89.08,89.13,30562.0,82.8749,82.912,82.717,82.7634,30562.0
2019-11-05 13:40:00,89.14,89.31,89.13,89.3,28060.0,82.7727,82.9306,82.7634,82.9213,28060.0
2019-11-05 13:50:00,89.29,89.39,89.26,89.32,80787.0,82.912,83.0049,82.8842,82.9399,80787.0
2019-11-05 14:00:00,89.32,89.63,89.32,89.5,96402.0,82.9399,83.2277,82.9399,83.107,96402.0
2019-11-05 14:10:00,89.5,89.63,89.5,89.59,60833.0,83.107,83.2277,83.107,83.1906,60833.0
2019-11-05 14:20:00,89.59,89.61,89.47,89.48,35605.0,83.1906,83.2092,83.0792,83.0884,35605.0
2019-11-05 14:30:00,89.48,89.54,89.34,89.5,38245.0,83.0884,83.1442,82.9584,83.107,38245.0
2019-11-05 14:40:00,89.49,89.54,89.39,89.39,50769.0,83.0977,83.1442,83.0049,83.0049,50769.0
2019-11-05 14:50:00,89.41,89.53,89.41,89.41,37942.0,83.0234,83.1349,83.0234,83.0234,37942.0
2019-11-05 15:00:00,89.41,89.51,89.39,89.46,42670.0,83.0234,83.1163,83.0049,83.0699,42670.0
2019-11-05 15:10:00,89.46,89.46,89.31,89.37,53546.0,83.0699,83.0699,82.9306,82.9863,53546.0
2019-11-05 15:20:00,89.38,89.55,89.36,89.47,132892.0,82.9956,83.1534,82.977,83.0792,132892.0
2019-11-05 15:30:00,89.47,89.47,89.29,89.4,227304.0,83.0792,83.0792,82.912,83.0142,227304.0
2019-11-05 15:40:00,89.4,89.45,89.21,89.26,131306.0,83.0142,83.0606,82.8377,82.8842,131306.0
2019-11-05 15:50:00,89.26,89.47,89.23,89.41,362343.0,82.8842,83.0792,82.8563,83.0234,362343.0
2019-11-06 09:30:00,89.8,90.24,89.6,89.93,103501.0,83.3856,83.7941,83.1999,83.5063,103501.0
2019-11-06 09:40:00,89.9,89.93,89.48,89.7,85571.0,83.4784,83.5063,83.0884,83.2927,85571.0
2019-11-06 09:50:00,89.7,89.97,89.54,89.77,155473.0,83.2927,83.5434,83.1442,83.3577,155473.0
2019-11-06 10:00:00,89.76,89.87,89.66,89.77,44624.0,83.3484,83.4506,83.2556,83.3577,44624.0
2019-11-06 10:10:00,89.77,89.85,89.56,89.74,103819.0,83.3577,83.432,83.1627,83.3299,103819.0
2019-11-06 10:20:00,89.8,90.03,89.72,90.0,131229.0,83.3856,83.5992,83.3113,83.5713,131229.0
2019-11-06 10:30:00,90.0,90.24,89.91,90.01,102045.0,83.5713,83.7941,83.4877,83.5806,102045.0
2019-11-06 10:40:00,90.0,90.07,89.93,90.02,41745.0,83.5713,83.6363,83.5063,83.5899,41745.0
2019-11-06 10:50:00,90.01,90.01,89.93,89.93,27777.0,83.5806,83.5806,83.5063,83.5063,27777.0
2019-11-06 11:00:00,89.93,90.04,89.89,89.9,27975.0,83.5063,83.6084,83.4692,83.4784,27975.0
2019-11-06 11:10:00,89.89,90.05,89.88,90.01,29969.0,83.4692,83.6177,83.4599,83.5806,29969.0
2019-11-06 11:20:00,90.02,90.04,89.94,90.03,25119.0,83.5899,83.6084,83.5156,83.5992,25119.0
2019-11-06 11:30:00,90.03,90.03,89.94,90.02,35371.0,83.5992,83.5992,83.5156,83.5899,35371.0
2019-11-06 11:40:00,90.01,90.12,89.79,90.02,156894.0,83.5806,83.6827,83.3763,83.5899,156894.0
2019-11-06 11:50:00,90.02,90.34,89.99,90.29,133498.0,83.5899,83.887,83.562,83.8406,133498.0
2019-11-06 12:00:00,90.3,90.36,90.2,90.35,64338.0,83.8499,83.9056,83.757,83.8963,64338.0
2019-11-06 12:10:00,90.33,90.36,90.28,90.34,68698.0,83.8777,83.9056,83.8313,83.887,68698.0
2019-11-06 12:20:00,90.33,90.35,90.24,90.25,42008.0,83.8777,83.8963,83.7941,83.8034,42008.0
2019-11-06 12:30:00,90.25,90.54,90.21,90.52,27242.0,83.8034,84.0727,83.7663,84.0541,27242.0
2019-11-06 12:40:00,90.53,90.58,90.47,90.5,16723.0,84.0634,84.1099,84.0077,84.0356,16723.0
2019-11-06 12:50:00,90.5,90.79,90.5,90.68,37769.0,84.0356,84.3049,84.0356,84.2027,37769.0
2019-11-06 13:00:00,90.69,90.71,90.47,90.49,68399.0,84.212,84.2306,84.0077,84.0263,68399.0
2019-11-06 13:10:00,90.49,90.52,90.42,90.49,28931.0,84.0263,84.0541,83.9613,84.0263,28931.0
2019-11-06 13:20:00,90.49,90.59,90.43,90.53,125270.0,84.0263,84.1191,83.9706,84.0634,125270.0
2019-11-06 13:30:00,90.53,90.84,90.51,90.8,54091.0,84.0634,84.3513,84.0449,84.3141,54091.0
2019-11-06 13:40:00,90.8,90.84,90.76,90.81,25748.0,84.3141,84.3513,84.277,84.3234,25748.0
2019-11-06 13:50:00,90.83,90.91,90.77,90.81,48066.0,84.342,84.4163,84.2863,84.3234,48066.0
2019-11-06 14:00:00,90.81,90.98,90.72,90.94,63158.0,84.3234,84.4813,84.2399,84.4441,63158.0
2019-11-06 14:10:00,90.93,91.09,90.92,91.09,45319.0,84.4349,84.5834,84.4256,84.5834,45319.0
2019-11-06 14:20:00,91.09,91.17,91.02,91.15,30546.0,84.5834,84.6577,84.5184,84.6391,30546.0
2019-11-06 14:30:00,91.16,91.17,90.97,91.0,25902.0,84.6484,84.6577,84.472,84.4999,25902.0
2019-11-06 14:40:00,91.0,91.02,90.88,91.02,29730.0,84.4999,84.5184,84.3884,84.5184,29730.0
2019-11-06 14:50:00,91.02,91.09,90.98,91.08,29270.0,84.5184,84.5834,84.4813,84.5741,29270.0
2019-11-06 15:00:00,91.09,91.09,90.93,90.95,36265.0,84.5834,84.5834,84.4349,84.4534,36265.0
2019-11-06 15:10:00,90.94,91.15,90.94,91.13,37720.0,84.4441,84.6391,84.4441,84.6206,37720.0
2019-11-06 15:20:00,91.14,91.17,91.02,91.04,41936.0,84.6299,84.6577,84.5184,84.537,41936.0
2019-11-06 15:30:00,91.05,91.06,90.96,90.98,53813.0,84.5463,84.5556,84.4627,84.4813,53813.0
2019-11-06 15:40:00,90.97,90.97,90.84,90.91,92929.0,84.472,84.472,84.3513,84.4163,92929.0
2019-11-06 15:50:00,90.91,91.21,90.9,91.1,222394.0,84.4163,84.6949,84.407,84.5927,222394.0
2019-11-07 09:30:00,91.39,91.43,90.78,91.06,38630.0,84.862,84.8991,84.2956,84.5556,38630.0
2019-11-07 09:40:00,91.04,91.22,90.71,91.02,69840.0,84.537,84.7041,84.2306,84.5184,69840.0
2019-11-07 09:50:00,91.02,91.06,90.6,90.62,21230.0,84.5184,84.5556,84.1284,84.147,21230.0
2019-11-07 10:00:00,90.63,90.79,90.62,90.68,43434.0,84.1563,84.3049,84.147,84.2027,43434.0
2019-11-07 10:10:00,90.69,90.78,90.65,90.68,122801.0,84.212,84.2956,84.1749,84.2027,122801.0
2019-11-07 10:20:00,90.68,90.74,90.42,90.43,35413.0,84.2027,84.2584,83.9613,83.9706,35413.0
2019-11-07 10:30:00,90.45,90.84,90.37,90.78,65570.0,83.9891,84.3513,83.9149,84.2956,65570.0
2019-11-07 10:40:00,90.79,90.8,90.57,90.65,51530.0,84.3049,84.3141,84.1006,84.1749,51530.0
2019-11-07 10:50:00,90.65,90.75,90.61,90.61,48149.0,84.1749,84.2677,84.1377,84.1377,48149.0
2019-11-07 11:00:00,90.61,90.75,90.58,90.66,61619.0,84.1377,84.2677,84.1099,84.1841,61619.0
2019-11-07 11:10:00,90.67,90.67,90.53,90.59,28978.0,84.1934,84.1934,84.0634,84.1191,28978.0
2019-11-07 11:20:00,90.6,90.67,90.51,90.56,60296.0,84.1284,84.1934,84.0449,84.0913,60296.0
2019-11-07 11:30:00,90.56,90.58,90.47,90.51,20329.0,84.0913,84.1099,84.0077,84.0449,20329.0
2019-11-07 11:40:00,90.5,90.72,90.47,90.7,42305.0,84.0356,84.2399,84.0077,84.2213,42305.0
2019-11-07 11:50:00,90.7,90.85,90.66,90.77,38053.0,84.2213,84.3606,84.1841,84.2863,38053.0
2019-11-07 12:00:00,90.79,90.79,90.67,90.7,23154.0,84.3049,84.3049,84.1934,84.2213,23154.0
2019-11-07 12:10:00,90.7,90.78,90.7,90.76,20757.0,84.2213,84.2956,84.2213,84.277,20757.0
2019-11-07 12:20:00,90.76,90.8,90.74,90.79,21017.0,84.277,84.3141,84.2584,84.3049,21017.0
2019-11-07 12:30:00,90.77,90.82,90.75,90.81,50002.0,84.2863,84.3327,84.2677,84.3234,50002.0
2019-11-07 12:40:00,90.81,90.95,90.8,90.92,28664.0,84.3234,84.4534,84.3141,84.4256,28664.0
2019-11-07 12:50:00,90.9,90.9,90.78,90.85,23510.0,84.407,84.407,84.2956,84.3606,23510.0
2019-11-07 13:00:00,90.86,90.91,90.76,90.76,37826.0,84.3699,84.4163,84.277,84.277,37826.0
2019-11-07 13:10:00,90.77,90.81,90.73,90.77,18960.0,84.2863,84.3234,84.2491,84.2863,18960.0
2019-11-07 13:20:00,90.77,90.84,90.76,90.82,50319.0,84.2863,84.3513,84.277,84.3327,50319.0
2019-11-07 13:30:00,90.83,90.83,90.7,90.71,22101.0,84.342,84.342,84.2213,84.2306,22101.0
2019-11-07 13:40:00,90.73,90.75,90.62,90.7,18811.0,84.2491,84.2677,84.147,84.2213,18811.0
2019-11-07 13:50:00,90.7,90.82,90.66,90.81,30767.0,84.2213,84.3327,84.1841,84.3234,30767.0
2019-11-07 14:00:00,90.81,90.81,90.71,90.78,36366.0,84.3234,84.3234,84.2306,84.2956,36366.0
2019-11-07 14:10:00,90.79,90.89,90.78,90.85,66928.0,84.3049,84.3977,84.2956,84.3606,66928.0
2019-11-07 14:20:00,90.86,90.91,90.77,90.9,53856.0,84.3699,84.4163,84.2863,84.407,53856.0
2019-11-07 14:30:00,90.9,90.91,90.82,90.89,24476.0,84.407,84.4163,84.3327,84.3977,24476.0
2019-11-07 14:40:00,90.88,90.91,90.75,90.76,36606.0,84.3884,84.4163,84.2677,84.277,36606.0
2019-11-07 14:50:00,90.74,90.92,90.74,90.9,26793.0,84.2584,84.4256,84.2584,84.407,26793.0
2019-11-07 15:00:00,90.91,90.91,90.81,90.81,29998.0,84.4163,84.4163,84.3234,84.3234,29998.0
2019-11-07 15:10:00,90.81,90.81,90.72,90.74,21136.0,84.3234,84.3234,84.2399,84.2584,21136.0
2019-11-07 15:20:00,90.74,90.75,90.66,90.67,44032.0,84.2584,84.2677,84.1841,84.1934,44032.0
2019-11-07 15:30:00,90.67,90.7,90.61,90.65,56986.0,84.1934,84.2213,84.1377,84.1749,56986.0
2019-11-07 15:40:00,90.65,90.7,90.49,90.69,88557.0,84.1749,84.2213,84.0263,84.212,88557.0
2019-11-07 15:50:00,90.69,90.81,90.61,90.66,206050.0,84.212,84.3234,84.1377,84.1841,206050.0
2019-11-08 09:30:00,90.9,91.29,90.52,91.08,104290.0,84.407,84.7691,84.0541,84.5741,104290.0
2019-11-08 09:40:00,91.13,91.3,91.09,91.23,54655.0,84.6206,84.7784,84.5834,84.7134,54655.0
2019-11-08 09:50:00,91.17,91.51,90.99,91.39,46018.0,84.6577,84.9734,84.4906,84.862,46018.0
2019-11-08 10:00:00,91.31,91.67,91.22,91.49,46119.0,84.7877,85.122,84.7041,84.9549,46119.0
2019-11-08 10:10:00,91.49,91.51,91.22,91.22,38451.0,84.9549,84.9734,84.7041,84.7041,38451.0
2019-11-08 10:20:00,91.21,91.21,90.98,91.15,33386.0,84.6949,84.6949,84.4813,84.6391,33386.0
2019-11-08 10:30:00,91.18,91.47,91.18,91.37,19277.0,84.667,84.9363,84.667,84.8434,19277.0
2019-11-08 10:40:00,91.35,91.35,90.7,90.82,31834.0,84.8249,84.8249,84.2213,84.3327,31834.0
2019-11-08 10:50:00,90.84,91.06,90.69,91.05,17352.0,84.3513,84.5556,84.212,84.5463,17352.0
2019-11-08 11:00:00,91.03,91.09,90.97,91.03,15651.0,84.5277,84.5834,84.472,84.5277,15651.0
2019-11-08 11:10:00,91.05,91.34,91.05,91.31,26406.0,84.5463,84.8156,84.5463,84.7877,26406.0
2019-11-08 11:20:00,91.33,91.43,91.28,91.4,24337.0,84.8063,84.8991,84.7599,84.8713,24337.0
2019-11-08 11:30:00,91.41,91.42,91.18,91.22,25466.0,84.8806,84.8899,84.667,84.7041,25466.0
2019-11-08 11:40:00,91.22,91.22,91.04,91.06,18965.0,84.7041,84.7041,84.537,84.5556,18965.0
2019-11-08 11:50:00,91.06,91.16,91.03,91.16,20883.0,84.5556,84.6484,84.5277,84.6484,20883.0
2019-11-08 12:00:00,91.15,91.3,91.14,91.27,24833.0,84.6391,84.7784,84.6299,84.7506,24833.0
2019-11-08 12:10:00,91.28,91.32,91.19,91.28,29613.0,84.7599,84.797,84.6763,84.7599,29613.0
2019-11-08 12:20:00,91.29,91.29,91.16,91.17,24466.0,84.7691,84.7691,84.6484,84.6577,24466.0
2019-11-08 12:30:00,91.17,91.26,91.16,91.21,39398.0,84.6577,84.7413,84.6484,84.6949,39398.0
2019-11-08 12:40:00,91.2,91.21,91.12,91.17,19954.0,84.6856,84.6949,84.6113,84.6577,19954.0
2019-11-08 12:50:00,91.17,91.2,91.11,91.18,17415.0,84.6577,84.6856,84.602,84.667,17415.0
2019-11-08 13:00:00,91.17,91.2,91.14,91.16,19455.0,84.6577,84.6856,84.6299,84.6484,19455.0
2019-11-08 13:10:00,91.15,91.19,91.13,91.15,15602.0,84.6391,84.6763,84.6206,84.6391,15602.0
2019-11-08 13:20:00,91.13,91.14,90.87,90.87,21935.0,84.6206,84.6299,84.3791,84.3791,21935.0
2019-11-08 13:30:00,90.88,91.02,90.81,90.99,25408.0,84.3884,84.5184,84.3234,84.4906,25408.0
2019-11-08 13:40:00,91.01,91.05,90.92,90.92,17839.0,84.5091,84.5463,84.4256,84.4256,17839.0
2019-11-08 13:50:00,90.94,90.98,90.88,90.92,17927.0,84.4441,84.4813,84.3884,84.4256,17927.0
2019-11-08 14:00:00,90.92,90.96,90.87,90.88,15974.0,84.4256,84.4627,84.3791,84.3884,15974.0
2019-11-08 14:10:00,90.88,90.95,90.85,90.95,20102.0,84.3884,84.4534,84.3606,84.4534,20102.0
2019-11-08 14:20:00,90.95,90.97,90.77,90.77,26490.0,84.4534,84.472,84.2863,84.2863,26490.0
2019-11-08 14:30:00,90.78,90.79,90.7,90.73,24613.0,84.2956,84.3049,84.2213,84.2491,24613.0
2019-11-08 14:40:00,90.74,90.74,90.65,90.66,14578.0,84.2584,84.2584,84.1749,84.1841,14578.0
2019-11-08 14:50:00,90.66,90.81,90.65,90.8,23855.0,84.1841,84.3234,84.1749,84.3141,23855.0
2019-11-08 15:00:00,90.79,90.81,90.67,90.73,29987.0,84.3049,84.3234,84.1934,84.2491,29987.0
2019-11-08 15:10:00,90.74,90.74,90.66,90.67,30444.0,84.2584,84.2584,84.1841,84.1934,30444.0
2019-11-08 15:20:00,90.67,90.72,90.63,90.64,27891.0,84.1934,84.2399,84.1563,84.1656,27891.0
2019-11-08 15:30:00,90.64,90.69,90.6,90.61,50908.0,84.1656,84.212,84.1284,84.1377,50908.0
2019-11-08 15:40:00,90.61,90.63,90.45,90.47,65506.0,84.1377,84.1563,83.9891,84.0077,65506.0
2019-11-08 15:50:00,90.47,90.53,90.38,90.48,336496.0,84.0077,84.0634,83.9241,84.017,336496.0
2019-11-11 09:30:00,90.62,90.62,90.02,90.42,102269.0,84.147,84.147,83.5899,83.9613,102269.0
2019-11-11 09:40:00,90.42,90.86,90.41,90.83,22568.0,83.9613,84.3699,83.952,84.342,22568.0
2019-11-11 09:50:00,90.84,90.95,90.74,90.74,16371.0,84.3513,84.4534,84.2584,84.2584,16371.0
2019-11-11 10:00:00,90.74,90.89,90.67,90.86,39405.0,84.2584,84.3977,84.1934,84.3699,39405.0
2019-11-11 10:10:00,90.84,90.88,90.73,90.77,24817.0,84.3513,84.3884,84.2491,84.2863,24817.0
2019-11-11 10:20:00,90.77,90.77,90.48,90.59,22676.0,84.2863,84.2863,84.017,84.1191,22676.0
2019-11-11 10:30:00,90.59,90.88,90.59,90.76,34297.0,84.1191,84.3884,84.1191,84.277,34297.0
2019-11-11 10:40:00,90.77,90.82,90.66,90.74,35173.0,84.2863,84.3327,84.1841,84.2584,35173.0
2019-11-11 10:50:00,90.74,90.77,90.63,90.77,22510.0,84.2584,84.2863,84.1563,84.2863,22510.0
2019-11-11 11:00:00,90.76,90.98,90.76,90.84,44652.0,84.277,84.4813,84.277,84.3513,44652.0
2019-11-11 11:10:00,90.85,91.04,90.79,91.04,59748.0,84.3606,84.537,84.3049,84.537,59748.0
2019-11-11 11:20:00,91.03,91.08,90.9,90.93,28932.0,84.5277,84.5741,84.407,84.4349,28932.0
2019-11-11 11:30:00,90.91,91.0,90.87,90.9,20916.0,84.4163,84.4999,84.3791,84.407,20916.0
2019-11-11 11:40:00,90.9,90.9,90.76,90.8,14128.0,84.407,84.407,84.277,84.3141,14128.0
2019-11-11 11:50:00,90.81,90.88,90.73,90.79,20497.0,84.3234,84.3884,84.2491,84.3049,20497.0
2019-11-11 12:00:00,90.78,90.82,90.74,90.81,12719.0,84.2956,84.3327,84.2584,84.3234,12719.0
2019-11-11 12:10:00,90.82,90.83,90.74,90.77,14349.0,84.3327,84.342,84.2584,84.2863,14349.0
2019-11-11 12:20:00,90.77,90.83,90.74,90.82,9989.0,84.2863,84.342,84.2584,84.3327,9989.0
2019-11-11 12:30:00,90.82,90.89,90.79,90.88,18851.0,84.3327,84.3977,84.3049,84.3884,18851.0
2019-11-11 12:40:00,90.9,90.91,90.82,90.82,46440.0,84.407,84.4163,84.3327,84.3327,46440.0
2019-11-11 12:50:00,90.82,91.13,90.82,91.03,33658.0,84.3327,84.6206,84.3327,84.5277,33658.0
2019-11-11 13:00:00,91.05,91.27,91.03,91.27,33834.0,84.5463,84.7506,84.5277,84.7506,33834.0
2019-11-11 13:10:00,91.27,91.34,91.22,91.31,18405.0,84.7506,84.8156,84.7041,84.7877,18405.0
2019-11-11 13:20:00,91.29,91.44,91.24,91.44,31311.0,84.7691,84.9084,84.7227,84.9084,31311.0
2019-11-11 13:30:00,91.42,91.43,91.29,91.32,13252.0,84.8899,84.8991,84.7691,84.797,13252.0
2019-11-11 13:40:00,91.32,91.38,91.29,91.37,8735.0,84.797,84.8527,84.7691,84.8434,8735.0
2019-11-11 13:50:00,91.36,91.37,91.23,91.24,7911.0,84.8341,84.8434,84.7134,84.7227,7911.0
2019-11-11 14:00:00,91.22,91.28,91.21,91.28,8455.0,84.7041,84.7599,84.6949,84.7599,8455.0
2019-11-11 14:10:00,91.28,91.36,91.28,91.36,7722.0,84.7599,84.8341,84.7599,84.8341,7722.0
2019-11-11 14:20:00,91.35,91.39,91.32,91.34,17032.0,84.8249,84.862,84.797,84.8156,17032.0
2019-11-11 14:30:00,91.35,91.36,91.24,91.29,11448.0,84.8249,84.8341,84.7227,84.7691,11448.0
2019-11-11 14:40:00,91.31,91.34,91.28,91.28,14101.0,84.7877,84.8156,84.7599,84.7599,14101.0
2019-11-11 14:50:00,91.28,91.32,91.28,91.3,10288.0,84.7599,84.797,84.7599,84.7784,10288.0
2019-11-11 15:00:00,91.3,91.34,91.27,91.29,16154.0,84.7784,84.8156,84.7506,84.7691,16154.0
2019-11-11 15:10:00,91.29,91.32,91.26,91.31,17730.0,84.7691,84.797,84.7413,84.7877,17730.0
2019-11-11 15:20:00,91.31,91.36,91.24,91.34,42975.0,84.7877,84.8341,84.7227,84.8156,42975.0
2019-11-11 15:30:00,91.33,91.34,91.16,91.17,41110.0,84.8063,84.8156,84.6484,84.6577,41110.0
2019-11-11 15:40:00,91.17,91.17,91.07,91.12,52097.0,84.6577,84.6577,84.5649,84.6113,52097.0
2019-11-11 15:50:00,91.12,91.2,91.05,91.19,133862.0,84.6113,84.6856,84.5463,84.6763,133862.0
2019-11-12 09:30:00,91.25,91.71,91.25,91.62,60539.0,84.732,85.1591,84.732,85.0756,60539.0
2019-11-12 09:40:00,91.6,91.63,91.23,91.23,22538.0,85.057,85.0849,84.7134,84.7134,22538.0
2019-11-12 09:50:00,91.23,91.73,91.23,91.61,27506.0,84.7134,85.1777,84.7134,85.0663,27506.0
2019-11-12 10:00:00,91.61,91.78,91.58,91.66,21070.0,85.0663,85.2241,85.0384,85.1127,21070.0
2019-11-12 10:10:00,91.67,91.67,91.42,91.49,20187.0,85.122,85.122,84.8899,84.9549,20187.0
2019-11-12 10:20:00,91.51,91.7,91.47,91.7,15369.0,84.9734,85.1499,84.9363,85.1499,15369.0
2019-11-12 10:30:00,91.69,91.69,91.32,91.33,17936.0,85.1406,85.1406,84.797,84.8063,17936.0
2019-11-12 10:40:00,91.29,91.43,91.21,91.41,15410.0,84.7691,84.8991,84.6949,84.8806,15410.0
2019-11-12 10:50:00,91.41,91.67,91.41,91.67,22083.0,84.8806,85.122,84.8806,85.122,22083.0
2019-11-12 11:00:00,91.69,91.73,91.44,91.45,28877.0,85.1406,85.1777,84.9084,84.9177,28877.0
2019-11-12 11:10:00,91.45,91.5,91.35,91.46,12970.0,84.9177,84.9641,84.8249,84.927,12970.0
2019-11-12 11:20:00,91.45,91.65,91.45,91.55,18883.0,84.9177,85.1034,84.9177,85.0106,18883.0
2019-11-12 11:30:00,91.55,91.65,91.49,91.54,19279.0,85.0106,85.1034,84.9549,85.0013,19279.0
2019-11-12 11:40:00,91.54,91.61,91.49,91.51,13081.0,85.0013,85.0663,84.9549,84.9734,13081.0
2019-11-12 11:50:00,91.54,91.68,91.54,91.59,9928.0,85.0013,85.1313,85.0013,85.0477,9928.0
2019-11-12 12:00:00,91.56,91.56,91.36,91.38,9510.0,85.0199,85.0199,84.8341,84.8527,9510.0
2019-11-12 12:10:00,91.39,91.41,91.27,91.28,9299.0,84.862,84.8806,84.7506,84.7599,9299.0
2019-11-12 12:20:00,91.26,91.3,91.24,91.3,7896.0,84.7413,84.7784,84.7227,84.7784,7896.0
2019-11-12 12:30:00,91.3,91.34,91.29,91.3,7496.0,84.7784,84.8156,84.7691,84.7784,7496.0
2019-11-12 12:40:00,91.32,91.4,91.32,91.37,10592.0,84.797,84.8713,84.797,84.8434,10592.0
2019-11-12 12:50:00,91.37,91.51,91.36,91.48,9818.0,84.8434,84.9734,84.8341,84.9456,9818.0
2019-11-12 13:00:00,91.48,91.53,91.44,91.45,8811.0,84.9456,84.992,84.9084,84.9177,8811.0
2019-11-12 13:10:00,91.45,91.57,91.43,91.52,10847.0,84.9177,85.0291,84.8991,84.9827,10847.0
2019-11-12 13:20:00,91.51,91.57,91.42,91.46,10754.0,84.9734,85.0291,84.8899,84.927,10754.0
2019-11-12 13:30:00,91.47,91.5,91.41,91.44,11032.0,84.9363,84.9641,84.8806,84.9084,11032.0
2019-11-12 13:40:00,91.45,91.6,91.44,91.6,12073.0,84.9177,85.057,84.9084,85.057,12073.0
2019-11-12 13:50:00,91.59,91.67,91.55,91.56,10647.0,85.0477,85.122,85.0106,85.0199,10647.0
2019-11-12 14:00:00,91.57,91.59,91.39,91.48,19082.0,85.0291,85.0477,84.862,84.9456,19082.0
2019-11-12 14:10:00,91.48,91.49,91.39,91.4,18197.0,84.9456,84.9549,84.862,84.8713,18197.0
2019-11-12 14:20:00,91.4,91.43,91.3,91.34,30858.0,84.8713,84.8991,84.7784,84.8156,30858.0
2019-11-12 14:30:00,91.32,91.52,91.32,91.45,20097.0,84.797,84.9827,84.797,84.9177,20097.0
2019-11-12 14:40:00,91.45,91.5,91.43,91.48,20832.0,84.9177,84.9641,84.8991,84.9456,20832.0
2019-11-12 14:50:00,91.47,91.48,91.29,91.31,25890.0,84.9363,84.9456,84.7691,84.7877,25890.0
2019-11-12 15:00:00,91.33,91.46,91.33,91.44,21952.0,84.8063,84.927,84.8063,84.9084,21952.0
2019-11-12 15:10:00,91.42,91.53,91.42,91.49,19967.0,84.8899,84.992,84.8899,84.9549,19967.0
2019-11-12 15:20:00,91.5,91.62,91.5,91.59,24903.0,84.9641,85.0756,84.9641,85.0477,24903.0
2019-11-12 15:30:00,91.58,91.62,91.41,91.44,31881.0,85.0384,85.0756,84.8806,84.9084,31881.0
2019-11-12 15:40:00,91.43,91.46,91.34,91.38,45743.0,84.8991,84.927,84.8156,84.8527,45743.0
2019-11-12 15:50:00,91.38,91.44,91.33,91.4,155061.0,84.8527,84.9084,84.8063,84.8713,155061.0
2019-11-13 09:30:00,91.52,92.49,91.35,92.49,49661.0,84.9827,85.8834,84.8249,85.8834,49661.0
2019-11-13 09:40:00,92.44,92.7,91.94,92.04,39769.0,85.837,86.0784,85.3727,85.4656,39769.0
2019-11-13 09:50:00,92.13,92.39,92.09,92.21,25432.0,85.5491,85.7906,85.512,85.6234,25432.0
2019-11-13 10:00:00,92.25,92.49,92.23,92.4,13508.0,85.6606,85.8834,85.642,85.7999,13508.0
2019-11-13 10:10:00,92.35,92.59,92.35,92.37,22887.0,85.7534,85.9763,85.7534,85.772,22887.0
2019-11-13 10:20:00,92.35,92.4,92.2,92.37,8362.0,85.7534,85.7999,85.6141,85.772,8362.0
2019-11-13 10:30:00,92.37,92.42,92.27,92.39,19123.0,85.772,85.8184,85.6791,85.7906,19123.0
2019-11-13 10:40:00,92.45,92.58,92.3,92.54,31738.0,85.8463,85.967,85.707,85.9299,31738.0
2019-11-13 10:50:00,92.52,92.66,92.45,92.62,24354.0,85.9113,86.0413,85.8463,86.0041,24354.0
2019-11-13 11:00:00,92.61,92.68,92.45,92.65,48810.0,85.9949,86.0599,85.8463,86.032,48810.0
2019-11-13 11:10:00,92.59,92.68,92.57,92.62,19372.0,85.9763,86.0599,85.9577,86.0041,19372.0
2019-11-13 11:20:00,92.62,92.63,92.46,92.47,18713.0,86.0041,86.0134,85.8556,85.8649,18713.0
2019-11-13 11:30:00,92.45,92.68,92.38,92.64,34988.0,85.8463,86.0599,85.7813,86.0227,34988.0
2019-11-13 11:40:00,92.64,92.77,92.63,92.76,40509.0,86.0227,86.1434,86.0134,86.1341,40509.0
2019-11-13 11:50:00,92.74,92.8,92.68,92.7,21954.0,86.1156,86.1713,86.0599,86.0784,21954.0
2019-11-13 12:00:00,92.7,92.75,92.61,92.73,21676.0,86.0784,86.1249,85.9949,86.1063,21676.0
2019-11-13 12:10:00,92.72,92.77,92.66,92.7,11786.0,86.097,86.1434,86.0413,86.0784,11786.0
2019-11-13 12:20:00,92.69,92.69,92.52,92.57,8934.0,86.0691,86.0691,85.9113,85.9577,8934.0
2019-11-13 12:30:00,92.57,92.6,92.52,92.53,23569.0,85.9577,85.9856,85.9113,85.9206,23569.0
2019-11-13 12:40:00,92.52,92.69,92.52,92.66,22987.0,85.9113,86.0691,85.9113,86.0413,22987.0
2019-11-13 12:50:00,92.64,92.64,92.55,92.61,6330.0,86.0227,86.0227,85.9391,85.9949,6330.0
2019-11-13 13:00:00,92.6,92.6,92.48,92.48,27286.0,85.9856,85.9856,85.8741,85.8741,27286.0
2019-11-13 13:10:00,92.5,92.56,92.5,92.52,19263.0,85.8927,85.9484,85.8927,85.9113,19263.0
2019-11-13 13:20:00,92.53,92.57,92.46,92.47,15481.0,85.9206,85.9577,85.8556,85.8649,15481.0
2019-11-13 13:30:00,92.47,92.58,92.47,92.54,8789.0,85.8649,85.967,85.8649,85.9299,8789.0
2019-11-13 13:40:00,92.54,92.58,92.52,92.55,7999.0,85.9299,85.967,85.9113,85.9391,7999.0
2019-11-13 13:50:00,92.55,92.64,92.28,92.44,29026.0,85.9391,86.0227,85.6884,85.837,29026.0
2019-11-13 14:00:00,92.42,92.57,92.42,92.57,11379.0,85.8184,85.9577,85.8184,85.9577,11379.0
2019-11-13 14:10:00,92.56,92.61,92.5,92.5,13919.0,85.9484,85.9949,85.8927,85.8927,13919.0
2019-11-13 14:20:00,92.52,92.62,92.51,92.6,22927.0,85.9113,86.0041,85.902,85.9856,22927.0
2019-11-13 14:30:00,92.62,92.66,92.55,92.56,21680.0,86.0041,86.0413,85.9391,85.9484,21680.0
2019-11-13 14:40:00,92.58,92.65,92.57,92.64,13456.0,85.967,86.032,85.9577,86.0227,13456.0
2019-11-13 14:50:00,92.65,92.65,92.57,92.61,20735.0,86.032,86.032,85.9577,85.9949,20735.0
2019-11-13 15:00:00,92.62,92.63,92.52,92.55,27637.0,86.0041,86.0134,85.9113,85.9391,27637.0
2019-11-13 15:10:00,92.55,92.55,92.48,92.52,26484.0,85.9391,85.9391,85.8741,85.9113,26484.0
2019-11-13 15:20:00,92.52,92.59,92.5,92.57,25935.0,85.9113,85.9763,85.8927,85.9577,25935.0
2019-11-13 15:30:00,92.57,92.64,92.52,92.61,44965.0,85.9577,86.0227,85.9113,85.9949,44965.0
2019-11-13 15:40:00,92.61,92.77,92.6,92.65,56551.0,85.9949,86.1434,85.9856,86.032,56551.0
2019-11-13 15:50:00,92.65,92.72,92.53,92.67,205498.0,86.032,86.097,85.9206,86.0506,205498.0
2019-11-14 09:30:00,92.69,92.99,92.24,92.45,36887.0,86.0691,86.3477,85.6513,85.8463,36887.0
2019-11-14 09:40:00,92.45,92.67,92.42,92.54,12230.0,85.8463,86.0506,85.8184,85.9299,12230.0
2019-11-14 09:50:00,92.54,92.83,92.41,92.8,41636.0,85.9299,86.1991,85.8091,86.1713,41636.0
2019-11-14 10:00:00,92.77,92.77,92.56,92.75,10567.0,86.1434,86.1434,85.9484,86.1249,10567.0
2019-11-14 10:10:00,92.77,92.8,92.47,92.5,24141.0,86.1434,86.1713,85.8649,85.8927,24141.0
2019-11-14 10:20:00,92.51,92.58,92.48,92.49,10801.0,85.902,85.967,85.8741,85.8834,10801.0
2019-11-14 10:30:00,92.51,92.63,92.47,92.55,13296.0,85.902,86.0134,85.8649,85.9391,13296.0
2019-11-14 10:40:00,92.55,92.58,92.5,92.52,8158.0,85.9391,85.967,85.8927,85.9113,8158.0
2019-11-14 10:50:00,92.52,92.6,92.36,92.58,39230.0,85.9113,85.9856,85.7627,85.967,39230.0
2019-11-14 11:00:00,92.6,92.73,92.58,92.6,20921.0,85.9856,86.1063,85.967,85.9856,20921.0
2019-11-14 11:10:00,92.6,92.72,92.59,92.67,24980.0,85.9856,86.097,85.9763,86.0506,24980.0
2019-11-14 11:20:00,92.66,92.83,92.66,92.68,13877.0,86.0413,86.1991,86.0413,86.0599,13877.0
2019-11-14 11:30:00,92.7,92.7,92.41,92.41,19501.0,86.0784,86.0784,85.8091,85.8091,19501.0
2019-11-14 11:40:00,92.43,92.67,92.42,92.6,69530.0,85.8277,86.0506,85.8184,85.9856,69530.0
2019-11-14 11:50:00,92.59,92.63,92.48,92.51,23461.0,85.9763,86.0134,85.8741,85.902,23461.0
2019-11-14 12:00:00,92.49,92.67,92.44,92.66,72948.0,85.8834,86.0506,85.837,86.0413,72948.0
2019-11-14 12:10:00,92.67,92.73,92.59,92.64,25341.0,86.0506,86.1063,85.9763,86.0227,25341.0
2019-11-14 12:20:00,92.64,92.73,92.64,92.73,10897.0,86.0227,86.1063,86.0227,86.1063,10897.0
2019-11-14 12:30:00,92.73,92.88,92.73,92.88,17442.0,86.1063,86.2456,86.1063,86.2456,17442.0
2019-11-14 12:40:00,92.86,93.02,92.83,93.0,25344.0,86.227,86.3756,86.1991,86.357,25344.0
2019-11-14 12:50:00,92.99,93.05,92.9,93.01,32120.0,86.3477,86.4034,86.2641,86.3663,32120.0
2019-11-14 13:00:00,93.01,93.09,92.99,93.06,28448.0,86.3663,86.4406,86.3477,86.4127,28448.0
2019-11-14 13:10:00,93.06,93.06,92.98,93.03,13052.0,86.4127,86.4127,86.3384,86.3849,13052.0
2019-11-14 13:20:00,93.04,93.05,93.02,93.02,20277.0,86.3941,86.4034,86.3756,86.3756,20277.0
2019-11-14 13:30:00,93.02,93.08,92.94,92.96,16077.0,86.3756,86.4313,86.3013,86.3199,16077.0
2019-11-14 13:40:00,92.98,93.18,92.93,93.15,22759.0,86.3384,86.5241,86.292,86.4963,22759.0
2019-11-14 13:50:00,93.15,93.21,92.91,93.09,44690.0,86.4963,86.552,86.2734,86.4406,44690.0
2019-11-14 14:00:00,93.07,93.14,92.9,93.0,49337.0,86.422,86.487,86.2641,86.357,49337.0
2019-11-14 14:10:00,93.0,93.08,92.95,93.0,15572.0,86.357,86.4313,86.3106,86.357,15572.0
2019-11-14 14:20:00,92.99,93.06,92.98,93.01,11792.0,86.3477,86.4127,86.3384,86.3663,11792.0
2019-11-14 14:30:00,93.02,93.02,92.93,92.98,12260.0,86.3756,86.3756,86.292,86.3384,12260.0
2019-11-14 14:40:00,92.97,93.0,92.95,92.95,5880.0,86.3291,86.357,86.3106,86.3106,5880.0
2019-11-14 14:50:00,92.94,93.07,92.94,93.06,18470.0,86.3013,86.422,86.3013,86.4127,18470.0
2019-11-14 15:00:00,93.09,93.1,92.94,92.94,16672.0,86.4406,86.4499,86.3013,86.3013,16672.0
2019-11-14 15:10:00,92.95,93.03,92.94,93.01,18612.0,86.3106,86.3849,86.3013,86.3663,18612.0
2019-11-14 15:20:00,93.02,93.11,92.99,93.1,20171.0,86.3756,86.4591,86.3477,86.4499,20171.0
2019-11-14 15:30:00,93.09,93.19,93.06,93.17,29983.0,86.4406,86.5334,86.4127,86.5149,29983.0
2019-11-14 15:40:00,93.17,93.18,93.13,93.16,43731.0,86.5149,86.5241,86.4777,86.5056,43731.0
2019-11-14 15:50:00,93.15,93.25,93.12,93.17,159823.0,86.4963,86.5891,86.4684,86.5149,159823.0
2019-11-15 09:30:00,93.45,93.5,92.66,92.74,103568.0,86.7749,86.8213,86.0413,86.1156,103568.0
2019-11-15 09:40:00,92.71,93.08,92.55,93.04,55783.0,86.0877,86.4313,85.9391,86.3941,55783.0
2019-11-15 09:50:00,93.03,93.17,92.96,93.11,15369.0,86.3849,86.5149,86.3199,86.4591,15369.0
2019-11-15 10:00:00,93.12,93.34,93.11,93.34,53624.0,86.4684,86.6727,86.4591,86.6727,53624.0
2019-11-15 10:10:00,93.34,93.49,93.2,93.23,36350.0,86.6727,86.812,86.5427,86.5706,36350.0
2019-11-15 10:20:00,93.24,93.26,93.01,93.12,12309.0,86.5799,86.5984,86.3663,86.4684,12309.0
2019-11-15 10:30:00,93.13,93.21,93.1,93.18,15834.0,86.4777,86.552,86.4499,86.5241,15834.0
2019-11-15 10:40:00,93.19,93.25,93.07,93.09,17076.0,86.5334,86.5891,86.422,86.4406,17076.0
2019-11-15 10:50:00,93.11,93.18,93.04,93.18,40505.0,86.4591,86.5241,86.3941,86.5241,40505.0
2019-11-15 11:00:00,93.2,93.31,93.16,93.25,15525.0,86.5427,86.6449,86.5056,86.5891,15525.0
2019-11-15 11:10:00,93.25,93.3,93.17,93.25,10836.0,86.5891,86.6356,86.5149,86.5891,10836.0
2019-11-15 11:20:00,93.25,93.27,93.17,93.24,14095.0,86.5891,86.6077,86.5149,86.5799,14095.0
2019-11-15 11:30:00,93.25,93.29,93.19,93.28,10970.0,86.5891,86.6263,86.5334,86.617,10970.0
2019-11-15 11:40:00,93.28,93.28,93.09,93.12,11995.0,86.617,86.617,86.4406,86.4684,11995.0
2019-11-15 11:50:00,93.13,93.19,93.08,93.08,14452.0,86.4777,86.5334,86.4313,86.4313,14452.0
2019-11-15 12:00:00,93.07,93.21,93.07,93.11,20926.0,86.422,86.552,86.422,86.4591,20926.0
2019-11-15 12:10:00,93.09,93.16,93.05,93.1,20331.0,86.4406,86.5056,86.4034,86.4499,20331.0
2019-11-15 12:20:00,93.12,93.22,93.06,93.22,11401.0,86.4684,86.5613,86.4127,86.5613,11401.0
2019-11-15 12:30:00,93.24,93.24,93.08,93.12,19057.0,86.5799,86.5799,86.4313,86.4684,19057.0
2019-11-15 12:40:00,93.12,93.12,93.0,93.02,42147.0,86.4684,86.4684,86.357,86.3756,42147.0
2019-11-15 12:50:00,93.03,93.03,92.94,92.94,13626.0,86.3849,86.3849,86.3013,86.3013,13626.0
2019-11-15 13:00:00,92.93,92.98,92.87,92.9,16392.0,86.292,86.3384,86.2363,86.2641,16392.0
2019-11-15 13:10:00,92.92,92.96,92.89,92.92,11255.0,86.2827,86.3199,86.2549,86.2827,11255.0
2019-11-15 13:20:00,92.92,92.95,92.84,92.93,16159.0,86.2827,86.3106,86.2084,86.292,16159.0
2019-11-15 13:30:00,92.93,92.99,92.92,92.95,10282.0,86.292,86.3477,86.2827,86.3106,10282.0
2019-11-15 13:40:00,92.94,92.99,92.92,92.98,14746.0,86.3013,86.3477,86.2827,86.3384,14746.0
2019-11-15 13:50:00,92.99,93.01,92.92,92.97,18249.0,86.3477,86.3663,86.2827,86.3291,18249.0
2019-11-15 14:00:00,92.97,93.04,92.92,93.03,19134.0,86.3291,86.3941,86.2827,86.3849,19134.0
2019-11-15 14:10:00,93.01,93.02,92.98,93.01,13928.0,86.3663,86.3756,86.3384,86.3663,13928.0
2019-11-15 14:20:00,92.99,93.05,92.97,92.98,14450.0,86.3477,86.4034,86.3291,86.3384,14450.0
2019-11-15 14:30:00,92.98,93.05,92.96,93.05,17972.0,86.3384,86.4034,86.3199,86.4034,17972.0
2019-11-15 14:40:00,93.05,93.15,93.03,93.1,97275.0,86.4034,86.4963,86.3849,86.4499,97275.0
2019-11-15 14:50:00,93.1,93.13,92.99,93.0,21609.0,86.4499,86.4777,86.3477,86.357,21609.0
2019-11-15 15:00:00,92.99,93.05,92.98,93.02,64179.0,86.3477,86.4034,86.3384,86.3756,64179.0
2019-11-15 15:10:00,93.02,93.07,92.98,93.01,101491.0,86.3756,86.422,86.3384,86.3663,101491.0
2019-11-15 15:20:00,93.01,93.01,92.88,92.95,166316.0,86.3663,86.3663,86.2456,86.3106,166316.0
2019-11-15 15:30:00,92.96,93.04,92.91,92.95,35888.0,86.3199,86.3941,86.2734,86.3106,35888.0
2019-11-15 15:40:00,92.95,93.07,92.87,93.04,51375.0,86.3106,86.422,86.2363,86.3941,51375.0
2019-11-15 15:50:00,93.05,93.08,92.94,92.96,233750.0,86.4034,86.4313,86.3013,86.3199,233750.0
2019-11-18 09:30:00,93.32,93.56,93.0,93.4,65340.0,86.6541,86.877,86.357,86.7284,65340.0
2019-11-18 09:40:00,93.45,93.6,93.24,93.54,60451.0,86.7749,86.9141,86.5799,86.8584,60451.0
2019-11-18 09:50:00,93.54,93.56,93.17,93.2,49362.0,86.8584,86.877,86.5149,86.5427,49362.0
2019-11-18 10:00:00,93.23,93.33,92.98,93.13,24675.0,86.5706,86.6634,86.3384,86.4777,24675.0
2019-11-18 10:10:00,93.15,93.38,93.09,93.33,16489.0,86.4963,86.7099,86.4406,86.6634,16489.0
2019-11-18 10:20:00,93.36,93.37,93.05,93.11,44081.0,86.6913,86.7006,86.4034,86.4591,44081.0
2019-11-18 10:30:00,93.11,93.26,93.06,93.24,16852.0,86.4591,86.5984,86.4127,86.5799,16852.0
2019-11-18 10:40:00,93.29,93.33,93.17,93.22,24908.0,86.6263,86.6634,86.5149,86.5613,24908.0
2019-11-18 10:50:00,93.22,93.23,92.98,93.0,28118.0,86.5613,86.5706,86.3384,86.357,28118.0
2019-11-18 11:00:00,93.0,93.01,92.8,92.88,25184.0,86.357,86.3663,86.1713,86.2456,25184.0
2019-11-18 11:10:00,92.88,93.01,92.8,92.98,43048.0,86.2456,86.3663,86.1713,86.3384,43048.0
2019-11-18 11:20:00,92.98,93.13,92.9,92.92,27319.0,86.3384,86.4777,86.2641,86.2827,27319.0
2019-11-18 11:30:00,92.93,93.03,92.93,92.98,19861.0,86.292,86.3849,86.292,86.3384,19861.0
2019-11-18 11:40:00,92.96,92.96,92.81,92.81,13281.0,86.3199,86.3199,86.1806,86.1806,13281.0
2019-11-18 11:50:00,92.81,92.92,92.8,92.87,11107.0,86.1806,86.2827,86.1713,86.2363,11107.0
2019-11-18 12:00:00,92.86,92.91,92.79,92.81,20277.0,86.227,86.2734,86.162,86.1806,20277.0
2019-11-18 12:10:00,92.8,92.83,92.75,92.79,15469.0,86.1713,86.1991,86.1249,86.162,15469.0
2019-11-18 12:20:00,92.8,92.85,92.73,92.73,23972.0,86.1713,86.2177,86.1063,86.1063,23972.0
2019-11-18 12:30:00,92.72,92.75,92.66,92.74,12138.0,86.097,86.1249,86.0413,86.1156,12138.0
2019-11-18 12:40:00,92.76,92.8,92.69,92.74,13644.0,86.1341,86.1713,86.0691,86.1156,13644.0
2019-11-18 12:50:00,92.74,92.84,92.71,92.75,20145.0,86.1156,86.2084,86.0877,86.1249,20145.0
2019-11-18 13:00:00,92.76,92.8,92.69,92.73,28157.0,86.1341,86.1713,86.0691,86.1063,28157.0
2019-11-18 13:10:00,92.74,92.8,92.68,92.71,36576.0,86.1156,86.1713,86.0599,86.0877,36576.0
2019-11-18 13:20:00,92.72,92.74,92.69,92.72,25699.0,86.097,86.1156,86.0691,86.097,25699.0
2019-11-18 13:30:00,92.72,92.74,92.68,92.7,26240.0,86.097,86.1156,86.0599,86.0784,26240.0
2019-11-18 13:40:00,92.71,92.72,92.65,92.71,22096.0,86.0877,86.097,86.032,86.0877,22096.0
2019-11-18 13:50:00,92.7,92.72,92.67,92.7,20654.0,86.0784,86.097,86.0506,86.0784,20654.0
2019-11-18 14:00:00,92.69,92.72,92.62,92.72,18883.0,86.0691,86.097,86.0041,86.097,18883.0
2019-11-18 14:10:00,92.7,92.74,92.68,92.73,19965.0,86.0784,86.1156,86.0599,86.1063,19965.0
2019-11-18 14:20:00,92.72,92.84,92.68,92.72,35301.0,86.097,86.2084,86.0599,86.097,35301.0
2019-11-18 14:30:00,92.74,93.04,92.7,92.94,92863.0,86.1156,86.3941,86.0784,86.3013,92863.0
2019-11-18 14:40:00,92.94,93.02,92.84,92.9,50954.0,86.3013,86.3756,86.2084,86.2641,50954.0
2019-11-18 14:50:00,92.92,92.94,92.84,92.84,30231.0,86.2827,86.3013,86.2084,86.2084,30231.0
2019-11-18 15:00:00,92.83,92.89,92.82,92.83,26718.0,86.1991,86.2549,86.1899,86.1991,26718.0
2019-11-18 15:10:00,92.84,92.89,92.78,92.82,38173.0,86.2084,86.2549,86.1527,86.1899,38173.0
2019-11-18 15:20:00,92.82,92.95,92.79,92.82,56057.0,86.1899,86.3106,86.162,86.1899,56057.0
2019-11-18 15:30:00,92.84,92.85,92.71,92.74,53540.0,86.2084,86.2177,86.0877,86.1156,53540.0
2019-11-18 15:40:00,92.74,92.79,92.57,92.59,92612.0,86.1156,86.162,85.9577,85.9763,92612.0
2019-11-18 15:50:00,92.59,92.81,92.55,92.75,314205.0,85.9763,86.1806,85.9391,86.1249,314205.0
2019-11-19 09:30:00,92.85,92.94,92.64,92.78,67816.0,86.2177,86.3013,86.0227,86.1527,67816.0
2019-11-19 09:40:00,92.8,92.84,92.51,92.68,40585.0,86.1713,86.2084,85.902,86.0599,40585.0
2019-11-19 09:50:00,92.7,92.84,92.53,92.63,72586.0,86.0784,86.2084,85.9206,86.0134,72586.0
2019-11-19 10:00:00,92.62,92.77,92.53,92.64,101651.0,86.0041,86.1434,85.9206,86.0227,101651.0
2019-11-19 10:10:00,92.64,93.05,92.61,93.0,36222.0,86.0227,86.4034,85.9949,86.357,36222.0
2019-11-19 10:20:00,92.98,93.28,92.96,93.13,36872.0,86.3384,86.617,86.3199,86.4777,36872.0
2019-11-19 10:30:00,93.14,93.23,93.04,93.23,105310.0,86.487,86.5706,86.3941,86.5706,105310.0
2019-11-19 10:40:00,93.23,93.37,93.1,93.14,20373.0,86.5706,86.7006,86.4499,86.487,20373.0
2019-11-19 10:50:00,93.14,93.26,93.13,93.18,18750.0,86.487,86.5984,86.4777,86.5241,18750.0
2019-11-19 11:00:00,93.21,93.41,93.21,93.39,18471.0,86.552,86.7377,86.552,86.7191,18471.0
2019-11-19 11:10:00,93.39,93.59,93.34,93.52,21049.0,86.7191,86.9049,86.6727,86.8399,21049.0
2019-11-19 11:20:00,93.55,93.73,93.5,93.68,23523.0,86.8677,87.0349,86.8213,86.9884,23523.0
2019-11-19 11:30:00,93.69,93.75,93.64,93.65,31526.0,86.9977,87.0534,86.9513,86.9606,31526.0
2019-11-19 11:40:00,93.64,93.66,93.51,93.61,18631.0,86.9513,86.9699,86.8306,86.9234,18631.0
2019-11-19 11:50:00,93.59,93.74,93.59,93.64,11383.0,86.9049,87.0441,86.9049,86.9513,11383.0
2019-11-19 12:00:00,93.66,93.76,93.47,93.47,20144.0,86.9699,87.0627,86.7934,86.7934,20144.0
2019-11-19 12:10:00,93.47,93.64,93.42,93.62,27733.0,86.7934,86.9513,86.747,86.9327,27733.0
2019-11-19 12:20:00,93.65,93.76,93.64,93.7,6770.0,86.9606,87.0627,86.9513,87.007,6770.0
2019-11-19 12:30:00,93.7,93.73,93.59,93.64,16234.0,87.007,87.0349,86.9049,86.9513,16234.0
2019-11-19 12:40:00,93.62,93.7,93.55,93.65,8796.0,86.9327,87.007,86.8677,86.9606,8796.0
2019-11-19 12:50:00,93.66,93.67,93.56,93.63,8846.0,86.9699,86.9791,86.877,86.942,8846.0
2019-11-19 13:00:00,93.63,93.68,93.58,93.65,11325.0,86.942,86.9884,86.8956,86.9606,11325.0
2019-11-19 13:10:00,93.66,93.73,93.6,93.72,12136.0,86.9699,87.0349,86.9141,87.0256,12136.0
2019-11-19 13:20:00,93.71,93.71,93.63,93.67,8644.0,87.0163,87.0163,86.942,86.9791,8644.0
2019-11-19 13:30:00,93.67,93.96,93.65,93.95,55623.0,86.9791,87.2484,86.9606,87.2391,55623.0
2019-11-19 13:40:00,93.99,94.0,93.94,93.98,16796.0,87.2763,87.2856,87.2299,87.267,16796.0
2019-11-19 13:50:00,93.97,94.03,93.88,93.9,18136.0,87.2577,87.3134,87.1741,87.1927,18136.0
2019-11-19 14:00:00,93.89,94.09,93.87,94.07,17735.0,87.1834,87.3691,87.1649,87.3506,17735.0
2019-11-19 14:10:00,94.09,94.2,94.07,94.13,17321.0,87.3691,87.4713,87.3506,87.4063,17321.0
2019-11-19 14:20:00,94.13,94.17,94.08,94.11,21249.0,87.4063,87.4434,87.3599,87.3877,21249.0
2019-11-19 14:30:00,94.11,94.18,94.09,94.1,18055.0,87.3877,87.4527,87.3691,87.3784,18055.0
2019-11-19 14:40:00,94.11,94.22,94.11,94.19,17113.0,87.3877,87.4899,87.3877,87.462,17113.0
2019-11-19 14:50:00,94.2,94.22,94.1,94.2,28853.0,87.4713,87.4899,87.3784,87.4713,28853.0
2019-11-19 15:00:00,94.18,94.31,94.17,94.28,42118.0,87.4527,87.5734,87.4434,87.5456,42118.0
2019-11-19 15:10:00,94.28,94.33,94.2,94.2,46362.0,87.5456,87.592,87.4713,87.4713,46362.0
2019-11-19 15:20:00,94.2,94.26,94.17,94.22,36652.0,87.4713,87.527,87.4434,87.4899,36652.0
2019-11-19 15:30:00,94.22,94.29,94.2,94.28,53252.0,87.4899,87.5549,87.4713,87.5456,53252.0
2019-11-19 15:40:00,94.27,94.27,94.13,94.16,70226.0,87.5363,87.5363,87.4063,87.4341,70226.0
2019-11-19 15:50:00,94.16,94.17,93.94,93.98,202647.0,87.4341,87.4434,87.2299,87.267,202647.0
2019-11-20 09:30:00,94.02,95.29,94.0,94.98,66542.0,87.3041,88.4834,87.2856,88.1956,66542.0
2019-11-20 09:40:00,94.85,95.34,94.85,95.17,16142.0,88.0749,88.5299,88.0749,88.372,16142.0
2019-11-20 09:50:00,95.14,95.23,95.03,95.08,15932.0,88.3441,88.4277,88.242,88.2884,15932.0
2019-11-20 10:00:00,95.11,95.11,94.96,95.0,12672.0,88.3163,88.3163,88.177,88.2141,12672.0
2019-11-20 10:10:00,94.96,95.18,94.96,95.17,17816.0,88.177,88.3813,88.177,88.372,17816.0
2019-11-20 10:20:00,95.16,95.22,95.1,95.14,17349.0,88.3627,88.4184,88.307,88.3441,17349.0
2019-11-20 10:30:00,95.12,95.12,94.75,94.79,19212.0,88.3256,88.3256,87.982,88.0191,19212.0
2019-11-20 10:40:00,94.77,94.91,94.74,94.79,11913.0,88.0006,88.1306,87.9727,88.0191,11913.0
2019-11-20 10:50:00,94.78,94.79,94.51,94.51,14561.0,88.0099,88.0191,87.7591,87.7591,14561.0
2019-11-20 11:00:00,94.51,94.57,94.43,94.54,14601.0,87.7591,87.8149,87.6849,87.787,14601.0
2019-11-20 11:10:00,94.49,94.66,94.47,94.57,22173.0,87.7406,87.8984,87.722,87.8149,22173.0
2019-11-20 11:20:00,94.59,94.68,94.53,94.56,10295.0,87.8334,87.917,87.7777,87.8056,10295.0
2019-11-20 11:30:00,94.53,94.54,94.43,94.45,8993.0,87.7777,87.787,87.6849,87.7034,8993.0
2019-11-20 11:40:00,94.44,94.47,94.3,94.31,10218.0,87.6941,87.722,87.5641,87.5734,10218.0
2019-11-20 11:50:00,94.29,94.49,94.28,94.46,9854.0,87.5549,87.7406,87.5456,87.7127,9854.0
2019-11-20 12:00:00,94.48,94.55,94.32,94.54,8753.0,87.7313,87.7963,87.5827,87.787,8753.0
2019-11-20 12:10:00,94.56,94.62,94.44,94.61,17461.0,87.8056,87.8613,87.6941,87.852,17461.0
2019-11-20 12:20:00,94.62,94.62,94.34,94.34,16852.0,87.8613,87.8613,87.6013,87.6013,16852.0
2019-11-20 12:30:00,94.34,94.34,94.13,94.24,7924.0,87.6013,87.6013,87.4063,87.5084,7924.0
2019-11-20 12:40:00,94.26,94.31,94.18,94.26,23866.0,87.527,87.5734,87.4527,87.527,23866.0
2019-11-20 12:50:00,94.28,94.29,93.93,94.08,17511.0,87.5456,87.5549,87.2206,87.3599,17511.0
2019-11-20 13:00:00,94.09,94.42,94.09,94.33,10176.0,87.3691,87.6756,87.3691,87.592,10176.0
2019-11-20 13:10:00,94.33,94.37,94.28,94.32,10233.0,87.592,87.6291,87.5456,87.5827,10233.0
2019-11-20 13:20:00,94.31,94.43,94.3,94.33,10736.0,87.5734,87.6849,87.5641,87.592,10736.0
2019-11-20 13:30:00,94.34,94.38,94.3,94.33,9610.0,87.6013,87.6384,87.5641,87.592,9610.0
2019-11-20 13:40:00,94.36,94.49,94.35,94.49,6941.0,87.6199,87.7406,87.6106,87.7406,6941.0
2019-11-20 13:50:00,94.48,94.52,94.28,94.29,15875.0,87.7313,87.7684,87.5456,87.5549,15875.0
2019-11-20 14:00:00,94.29,94.31,94.24,94.28,10474.0,87.5549,87.5734,87.5084,87.5456,10474.0
2019-11-20 14:10:00,94.28,94.43,94.28,94.38,8904.0,87.5456,87.6849,87.5456,87.6384,8904.0
2019-11-20 14:20:00,94.42,94.58,94.39,94.49,13377.0,87.6756,87.8241,87.6477,87.7406,13377.0
2019-11-20 14:30:00,94.49,94.51,94.44,94.48,14165.0,87.7406,87.7591,87.6941,87.7313,14165.0
2019-11-20 14:40:00,94.48,94.49,94.4,94.46,14267.0,87.7313,87.7406,87.657,87.7127,14267.0
2019-11-20 14:50:00,94.46,94.52,94.43,94.46,14951.0,87.7127,87.7684,87.6849,87.7127,14951.0
2019-11-20 15:00:00,94.47,94.52,94.4,94.47,13544.0,87.722,87.7684,87.657,87.722,13544.0
2019-11-20 15:10:00,94.48,94.57,94.47,94.47,24253.0,87.7313,87.8149,87.722,87.722,24253.0
2019-11-20 15:20:00,94.47,94.53,94.47,94.5,18443.0,87.722,87.7777,87.722,87.7499,18443.0
2019-11-20 15:30:00,94.5,94.51,94.43,94.48,30805.0,87.7499,87.7591,87.6849,87.7313,30805.0
2019-11-20 15:40:00,94.48,94.69,94.48,94.65,35463.0,87.7313,87.9263,87.7313,87.8891,35463.0
2019-11-20 15:50:00,94.65,94.74,94.46,94.46,179302.0,87.8891,87.9727,87.7127,87.7127,179302.0
2019-11-21 09:30:00,94.6,94.87,94.02,94.22,51400.0,87.8427,88.0934,87.3041,87.4899,51400.0
2019-11-21 09:40:00,94.21,94.21,93.67,93.73,27561.0,87.4806,87.4806,86.9791,87.0349,27561.0
2019-11-21 09:50:00,93.79,94.06,93.72,93.91,14459.0,87.0906,87.3413,87.0256,87.202,14459.0
2019-11-21 10:00:00,93.88,94.23,93.7,94.21,39915.0,87.1741,87.4991,87.007,87.4806,39915.0
2019-11-21 10:10:00,94.21,94.27,93.99,94.17,62413.0,87.4806,87.5363,87.2763,87.4434,62413.0
2019-11-21 10:20:00,94.14,94.16,93.99,93.99,35347.0,87.4156,87.4341,87.2763,87.2763,35347.0
2019-11-21 10:30:00,93.99,93.99,93.57,93.88,66345.0,87.2763,87.2763,86.8863,87.1741,66345.0
2019-11-21 10:40:00,93.88,93.95,93.84,93.86,28599.0,87.1741,87.2391,87.137,87.1556,28599.0
2019-11-21 10:50:00,93.88,94.05,93.87,93.96,14952.0,87.1741,87.332,87.1649,87.2484,14952.0
2019-11-21 11:00:00,93.96,94.24,93.96,94.21,12655.0,87.2484,87.5084,87.2484,87.4806,12655.0
2019-11-21 11:10:00,94.21,94.31,94.04,94.06,12404.0,87.4806,87.5734,87.3227,87.3413,12404.0
2019-11-21 11:20:00,94.01,94.09,93.95,94.0,12510.0,87.2949,87.3691,87.2391,87.2856,12510.0
2019-11-21 11:30:00,93.97,93.99,93.91,93.98,9269.0,87.2577,87.2763,87.202,87.267,9269.0
2019-11-21 11:40:00,94.0,94.13,93.98,94.12,8897.0,87.2856,87.4063,87.267,87.397,8897.0
2019-11-21 11:50:00,94.15,94.15,94.0,94.07,8878.0,87.4249,87.4249,87.2856,87.3506,8878.0
2019-11-21 12:00:00,94.06,94.06,93.97,94.01,7042.0,87.3413,87.3413,87.2577,87.2949,7042.0
2019-11-21 12:10:00,94.0,94.06,93.84,93.84,31499.0,87.2856,87.3413,87.137,87.137,31499.0
2019-11-21 12:20:00,93.85,94.16,93.85,94.16,9527.0,87.1463,87.4341,87.1463,87.4341,9527.0
2019-11-21 12:30:00,94.18,94.29,94.17,94.29,7131.0,87.4527,87.5549,87.4434,87.5549,7131.0
2019-11-21 12:40:00,94.29,94.32,93.9,93.98,46496.0,87.5549,87.5827,87.1927,87.267,46496.0
2019-11-21 12:50:00,93.99,94.03,93.95,93.97,10650.0,87.2763,87.3134,87.2391,87.2577,10650.0
2019-11-21 13:00:00,93.97,94.09,93.97,94.04,14608.0,87.2577,87.3691,87.2577,87.3227,14608.0
2019-11-21 13:10:00,94.04,94.06,93.95,94.02,37427.0,87.3227,87.3413,87.2391,87.3041,37427.0
2019-11-21 13:20:00,94.01,94.03,93.95,93.98,15790.0,87.2949,87.3134,87.2391,87.267,15790.0
2019-11-21 13:30:00,94.01,94.1,93.98,93.99,16618.0,87.2949,87.3784,87.267,87.2763,16618.0
2019-11-21 13:40:00,94.01,94.01,93.95,93.95,22550.0,87.2949,87.2949,87.2391,87.2391,22550.0
2019-11-21 13:50:00,93.96,93.97,93.83,93.89,36455.0,87.2484,87.2577,87.1277,87.1834,36455.0
2019-11-21 14:00:00,93.91,94.0,93.91,93.97,19786.0,87.202,87.2856,87.202,87.2577,19786.0
2019-11-21 14:10:00,93.98,94.0,93.82,93.96,31157.0,87.267,87.2856,87.1184,87.2484,31157.0
2019-11-21 14:20:00,93.95,94.0,93.9,93.97,14616.0,87.2391,87.2856,87.1927,87.2577,14616.0
2019-11-21 14:30:00,93.98,94.03,93.96,94.01,21525.0,87.267,87.3134,87.2484,87.2949,21525.0
2019-11-21 14:40:00,94.01,94.09,94.01,94.04,23535.0,87.2949,87.3691,87.2949,87.3227,23535.0
2019-11-21 14:50:00,94.06,94.1,93.98,93.98,22290.0,87.3413,87.3784,87.267,87.267,22290.0
2019-11-21 15:00:00,93.98,93.99,93.87,93.9,68589.0,87.267,87.2763,87.1649,87.1927,68589.0
2019-11-21 15:10:00,93.9,94.11,93.9,94.02,20919.0,87.1927,87.3877,87.1927,87.3041,20919.0
2019-11-21 15:20:00,94.04,94.06,93.95,93.95,33973.0,87.3227,87.3413,87.2391,87.2391,33973.0
2019-11-21 15:30:00,93.95,93.96,93.91,93.92,97180.0,87.2391,87.2484,87.202,87.2113,97180.0
2019-11-21 15:40:00,93.92,94.02,93.88,93.97,92544.0,87.2113,87.3041,87.1741,87.2577,92544.0
2019-11-21 15:50:00,93.96,93.99,93.85,93.88,132923.0,87.2484,87.2763,87.1463,87.1741,132923.0
2019-11-22 09:30:00,93.87,94.52,93.67,94.28,51275.0,87.1649,87.7684,86.9791,87.5456,51275.0
2019-11-22 09:40:00,94.25,94.42,94.17,94.24,23330.0,87.5177,87.6756,87.4434,87.5084,23330.0
2019-11-22 09:50:00,94.32,94.52,94.08,94.35,24231.0,87.5827,87.7684,87.3599,87.6106,24231.0
2019-11-22 10:00:00,94.36,94.5,94.3,94.31,43707.0,87.6199,87.7499,87.5641,87.5734,43707.0
2019-11-22 10:10:00,94.34,94.57,94.3,94.4,55621.0,87.6013,87.8149,87.5641,87.657,55621.0
2019-11-22 10:20:00,94.37,94.41,94.01,94.04,35910.0,87.6291,87.6663,87.2949,87.3227,35910.0
2019-11-22 10:30:00,94.02,94.13,93.84,93.95,39437.0,87.3041,87.4063,87.137,87.2391,39437.0
2019-11-22 10:40:00,93.94,94.05,93.73,94.01,70624.0,87.2299,87.332,87.0349,87.2949,70624.0
2019-11-22 10:50:00,94.01,94.01,93.82,93.87,21434.0,87.2949,87.2949,87.1184,87.1649,21434.0
2019-11-22 11:00:00,93.87,93.89,93.72,93.72,21053.0,87.1649,87.1834,87.0256,87.0256,21053.0
2019-11-22 11:10:00,93.73,93.89,93.71,93.76,25149.0,87.0349,87.1834,87.0163,87.0627,25149.0
2019-11-22 11:20:00,93.75,93.75,93.63,93.66,17854.0,87.0534,87.0534,86.942,86.9699,17854.0
2019-11-22 11:30:00,93.68,93.74,93.55,93.62,23827.0,86.9884,87.0441,86.8677,86.9327,23827.0
2019-11-22 11:40:00,93.63,93.68,93.55,93.6,24078.0,86.942,86.9884,86.8677,86.9141,24078.0
2019-11-22 11:50:00,93.62,93.73,93.61,93.68,17550.0,86.9327,87.0349,86.9234,86.9884,17550.0
2019-11-22 12:00:00,93.67,93.67,93.55,93.55,29716.0,86.9791,86.9791,86.8677,86.8677,29716.0
2019-11-22 12:10:00,93.56,93.61,93.45,93.46,37518.0,86.877,86.9234,86.7749,86.7841,37518.0
2019-11-22 12:20:00,93.46,93.53,93.42,93.52,39089.0,86.7841,86.8491,86.747,86.8399,39089.0
2019-11-22 12:30:00,93.52,93.59,93.49,93.59,18129.0,86.8399,86.9049,86.812,86.9049,18129.0
2019-11-22 12:40:00,93.57,93.77,93.56,93.75,16501.0,86.8863,87.072,86.877,87.0534,16501.0
2019-11-22 12:50:00,93.75,93.82,93.72,93.76,16996.0,87.0534,87.1184,87.0256,87.0627,16996.0
2019-11-22 13:00:00,93.75,93.82,93.75,93.8,12392.0,87.0534,87.1184,87.0534,87.0999,12392.0
2019-11-22 13:10:00,93.8,93.81,93.75,93.77,11358.0,87.0999,87.1091,87.0534,87.072,11358.0
2019-11-22 13:20:00,93.77,93.82,93.77,93.82,9803.0,87.072,87.1184,87.072,87.1184,9803.0
2019-11-22 13:30:00,93.82,93.82,93.73,93.74,15922.0,87.1184,87.1184,87.0349,87.0441,15922.0
2019-11-22 13:40:00,93.74,93.82,93.73,93.76,23221.0,87.0441,87.1184,87.0349,87.0627,23221.0
2019-11-22 13:50:00,93.77,93.77,93.62,93.65,40906.0,87.072,87.072,86.9327,86.9606,40906.0
2019-11-22 14:00:00,93.66,93.75,93.66,93.68,11605.0,86.9699,87.0534,86.9699,86.9884,11605.0
2019-11-22 14:10:00,93.7,93.74,93.64,93.73,11615.0,87.007,87.0441,86.9513,87.0349,11615.0
2019-11-22 14:20:00,93.76,93.8,93.71,93.72,21817.0,87.0627,87.0999,87.0163,87.0256,21817.0
2019-11-22 14:30:00,93.73,93.85,93.72,93.77,28806.0,87.0349,87.1463,87.0256,87.072,28806.0
2019-11-22 14:40:00,93.76,93.82,93.72,93.8,20566.0,87.0627,87.1184,87.0256,87.0999,20566.0
2019-11-22 14:50:00,93.81,93.82,93.76,93.8,30497.0,87.1091,87.1184,87.0627,87.0999,30497.0
2019-11-22 15:00:00,93.79,93.8,93.73,93.79,28752.0,87.0906,87.0999,87.0349,87.0906,28752.0
2019-11-22 15:10:00,93.79,93.83,93.78,93.81,28127.0,87.0906,87.1277,87.0813,87.1091,28127.0
2019-11-22 15:20:00,93.81,93.83,93.8,93.8,29872.0,87.1091,87.1277,87.0999,87.0999,29872.0
2019-11-22 15:30:00,93.8,93.9,93.79,93.9,41687.0,87.0999,87.1927,87.0906,87.1927,41687.0
2019-11-22 15:40:00,93.9,93.92,93.77,93.77,69208.0,87.1927,87.2113,87.072,87.072,69208.0
2019-11-22 15:50:00,93.77,93.8,93.68,93.77,179618.0,87.072,87.0999,86.9884,87.072,179618.0
2019-11-25 09:30:00,93.97,94.4,93.83,94.17,61653.0,87.2577,87.657,87.1277,87.4434,61653.0
2019-11-25 09:40:00,94.18,94.34,94.09,94.28,38064.0,87.4527,87.6013,87.3691,87.5456,38064.0
2019-11-25 09:50:00,94.29,94.77,94.27,94.72,78229.0,87.5549,88.0006,87.5363,87.9541,78229.0
2019-11-25 10:00:00,94.73,94.78,94.48,94.51,35346.0,87.9634,88.0099,87.7313,87.7591,35346.0
2019-11-25 10:10:00,94.52,94.55,94.24,94.34,29003.0,87.7684,87.7963,87.5084,87.6013,29003.0
2019-11-25 10:20:00,94.36,94.39,94.23,94.28,23751.0,87.6199,87.6477,87.4991,87.5456,23751.0
2019-11-25 10:30:00,94.29,94.3,94.18,94.23,56183.0,87.5549,87.5641,87.4527,87.4991,56183.0
2019-11-25 10:40:00,94.23,94.28,94.13,94.27,34173.0,87.4991,87.5456,87.4063,87.5363,34173.0
2019-11-25 10:50:00,94.27,94.28,94.11,94.26,92465.0,87.5363,87.5456,87.3877,87.527,92465.0
2019-11-25 11:00:00,94.26,94.31,94.17,94.19,26853.0,87.527,87.5734,87.4434,87.462,26853.0
2019-11-25 11:10:00,94.19,94.2,94.01,94.14,20805.0,87.462,87.4713,87.2949,87.4156,20805.0
2019-11-25 11:20:00,94.08,94.22,94.02,94.16,15809.0,87.3599,87.4899,87.3041,87.4341,15809.0
2019-11-25 11:30:00,94.19,94.3,94.16,94.27,9966.0,87.462,87.5641,87.4341,87.5363,9966.0
2019-11-25 11:40:00,94.29,94.39,94.24,94.34,8066.0,87.5549,87.6477,87.5084,87.6013,8066.0
2019-11-25 11:50:00,94.33,94.41,94.27,94.41,18802.0,87.592,87.6663,87.5363,87.6663,18802.0
2019-11-25 12:00:00,94.39,94.44,94.3,94.33,20639.0,87.6477,87.6941,87.5641,87.592,20639.0
2019-11-25 12:10:00,94.34,94.4,94.26,94.28,26269.0,87.6013,87.657,87.527,87.5456,26269.0
2019-11-25 12:20:00,94.28,94.3,94.2,94.21,16738.0,87.5456,87.5641,87.4713,87.4806,16738.0
2019-11-25 12:30:00,94.21,94.23,94.08,94.15,19875.0,87.4806,87.4991,87.3599,87.4249,19875.0
2019-11-25 12:40:00,94.15,94.19,94.09,94.13,12679.0,87.4249,87.462,87.3691,87.4063,12679.0
2019-11-25 12:50:00,94.13,94.14,93.97,94.0,10648.0,87.4063,87.4156,87.2577,87.2856,10648.0
2019-11-25 13:00:00,94.02,94.07,94.01,94.04,16613.0,87.3041,87.3506,87.2949,87.3227,16613.0
2019-11-25 13:10:00,94.05,94.1,94.0,94.01,14104.0,87.332,87.3784,87.2856,87.2949,14104.0
2019-11-25 13:20:00,94.01,94.12,94.01,94.08,23491.0,87.2949,87.397,87.2949,87.3599,23491.0
2019-11-25 13:30:00,94.09,94.11,94.01,94.07,20406.0,87.3691,87.3877,87.2949,87.3506,20406.0
2019-11-25 13:40:00,94.08,94.14,94.07,94.11,17785.0,87.3599,87.4156,87.3506,87.3877,17785.0
2019-11-25 13:50:00,94.12,94.2,94.09,94.18,20105.0,87.397,87.4713,87.3691,87.4527,20105.0
2019-11-25 14:00:00,94.18,94.31,94.18,94.28,37225.0,87.4527,87.5734,87.4527,87.5456,37225.0
2019-11-25 14:10:00,94.28,94.35,94.24,94.32,16486.0,87.5456,87.6106,87.5084,87.5827,16486.0
2019-11-25 14:20:00,94.31,94.32,94.26,94.27,14966.0,87.5734,87.5827,87.527,87.5363,14966.0
2019-11-25 14:30:00,94.27,94.36,94.26,94.26,17895.0,87.5363,87.6199,87.527,87.527,17895.0
2019-11-25 14:40:00,94.27,94.3,94.26,94.26,17207.0,87.5363,87.5641,87.527,87.527,17207.0
2019-11-25 14:50:00,94.26,94.29,94.24,94.26,18222.0,87.527,87.5549,87.5084,87.527,18222.0
2019-11-25 15:00:00,94.26,94.33,94.25,94.29,20828.0,87.527,87.592,87.5177,87.5549,20828.0
2019-11-25 15:10:00,94.29,94.3,94.23,94.26,26821.0,87.5549,87.5641,87.4991,87.527,26821.0
2019-11-25 15:20:00,94.25,94.34,94.25,94.31,30987.0,87.5177,87.6013,87.5177,87.5734,30987.0
2019-11-25 15:30:00,94.32,94.39,94.27,94.27,45641.0,87.5827,87.6477,87.5363,87.5363,45641.0
2019-11-25 15:40:00,94.27,94.3,94.17,94.28,57220.0,87.5363,87.5641,87.4434,87.5456,57220.0
2019-11-25 15:50:00,94.28,94.4,94.21,94.3,185101.0,87.5456,87.657,87.4806,87.5641,185101.0
2019-11-26 09:30:00,94.26,94.74,94.26,94.4,28536.0,87.527,87.9727,87.527,87.657,28536.0
2019-11-26 09:40:00,94.35,94.46,93.98,94.02,36396.0,87.6106,87.7127,87.267,87.3041,36396.0
2019-11-26 09:50:00,94.02,94.27,94.0,94.22,22514.0,87.3041,87.5363,87.2856,87.4899,22514.0
2019-11-26 10:00:00,94.25,94.35,94.02,94.35,26694.0,87.5177,87.6106,87.3041,87.6106,26694.0
2019-11-26 10:10:00,94.36,94.55,94.22,94.46,33427.0,87.6199,87.7963,87.4899,87.7127,33427.0
2019-11-26 10:20:00,94.48,94.53,94.33,94.52,16277.0,87.7313,87.7777,87.592,87.7684,16277.0
2019-11-26 10:30:00,94.5,94.64,94.5,94.58,22600.0,87.7499,87.8799,87.7499,87.8241,22600.0
2019-11-26 10:40:00,94.58,94.58,94.36,94.44,27380.0,87.8241,87.8241,87.6199,87.6941,27380.0
2019-11-26 10:50:00,94.43,94.44,94.28,94.28,12188.0,87.6849,87.6941,87.5456,87.5456,12188.0
2019-11-26 11:00:00,94.29,94.46,94.29,94.46,16984.0,87.5549,87.7127,87.5549,87.7127,16984.0
2019-11-26 11:10:00,94.46,94.46,94.28,94.31,8210.0,87.7127,87.7127,87.5456,87.5734,8210.0
2019-11-26 11:20:00,94.31,94.38,94.28,94.35,16696.0,87.5734,87.6384,87.5456,87.6106,16696.0
2019-11-26 11:30:00,94.33,94.43,94.27,94.36,11578.0,87.592,87.6849,87.5363,87.6199,11578.0
2019-11-26 11:40:00,94.36,94.38,94.31,94.31,7365.0,87.6199,87.6384,87.5734,87.5734,7365.0
2019-11-26 11:50:00,94.33,94.39,94.33,94.38,8273.0,87.592,87.6477,87.592,87.6384,8273.0
2019-11-26 12:00:00,94.39,94.41,94.17,94.21,9705.0,87.6477,87.6663,87.4434,87.4806,9705.0
2019-11-26 12:10:00,94.22,94.25,94.12,94.12,16011.0,87.4899,87.5177,87.397,87.397,16011.0
2019-11-26 12:20:00,94.12,94.12,94.02,94.06,11629.0,87.397,87.397,87.3041,87.3413,11629.0
2019-11-26 12:30:00,94.07,94.09,94.02,94.08,9874.0,87.3506,87.3691,87.3041,87.3599,9874.0
2019-11-26 12:40:00,94.08,94.15,94.03,94.12,21255.0,87.3599,87.4249,87.3134,87.397,21255.0
2019-11-26 12:50:00,94.11,94.12,94.05,94.09,7897.0,87.3877,87.397,87.332,87.3691,7897.0
2019-11-26 13:00:00,94.11,94.28,94.1,94.28,12346.0,87.3877,87.5456,87.3784,87.5456,12346.0
2019-11-26 13:10:00,94.29,94.42,94.29,94.41,27303.0,87.5549,87.6756,87.5549,87.6663,27303.0
2019-11-26 13:20:00,94.43,94.45,94.38,94.39,8543.0,87.6849,87.7034,87.6384,87.6477,8543.0
2019-11-26 13:30:00,94.38,94.38,94.3,94.36,10406.0,87.6384,87.6384,87.5641,87.6199,10406.0
2019-11-26 13:40:00,94.37,94.4,94.35,94.38,12247.0,87.6291,87.657,87.6106,87.6384,12247.0
2019-11-26 13:50:00,94.39,94.46,94.36,94.42,50286.0,87.6477,87.7127,87.6199,87.6756,50286.0
2019-11-26 14:00:00,94.42,94.49,94.35,94.38,12901.0,87.6756,87.7406,87.6106,87.6384,12901.0
2019-11-26 14:10:00,94.39,94.41,94.36,94.36,10823.0,87.6477,87.6663,87.6199,87.6199,10823.0
2019-11-26 14:20:00,94.36,94.37,94.19,94.2,23909.0,87.6199,87.6291,87.462,87.4713,23909.0
2019-11-26 14:30:00,94.21,94.21,94.02,94.05,21958.0,87.4806,87.4806,87.3041,87.332,21958.0
2019-11-26 14:40:00,94.05,94.15,94.02,94.14,16386.0,87.332,87.4249,87.3041,87.4156,16386.0
2019-11-26 14:50:00,94.14,94.21,94.12,94.16,14625.0,87.4156,87.4806,87.397,87.4341,14625.0
2019-11-26 15:00:00,94.16,94.18,94.12,94.17,20444.0,87.4341,87.4527,87.397,87.4434,20444.0
2019-11-26 15:10:00,94.18,94.2,94.12,94.19,27433.0,87.4527,87.4713,87.397,87.462,27433.0
2019-11-26 15:20:00,94.19,94.35,94.18,94.34,28295.0,87.462,87.6106,87.4527,87.6013,28295.0
2019-11-26 15:30:00,94.34,94.36,94.11,94.11,44837.0,87.6013,87.6199,87.3877,87.3877,44837.0
2019-11-26 15:40:00,94.12,94.19,94.08,94.19,59651.0,87.397,87.462,87.3599,87.462,59651.0
2019-11-26 15:50:00,94.19,94.51,94.18,94.45,355084.0,87.462,87.7591,87.4527,87.7034,355084.0
2019-11-27 09:30:00,94.31,94.47,93.7,93.92,38871.0,87.5734,87.722,87.007,87.2113,38871.0
2019-11-27 09:40:00,93.94,93.94,93.25,93.25,39969.0,87.2299,87.2299,86.5891,86.5891,39969.0
2019-11-27 09:50:00,93.25,93.44,93.19,93.3,29197.0,86.5891,86.7656,86.5334,86.6356,29197.0
2019-11-27 10:00:00,93.32,93.57,93.01,93.54,55200.0,86.6541,86.8863,86.3663,86.8584,55200.0
2019-11-27 10:10:00,93.52,93.54,93.11,93.12,27649.0,86.8399,86.8584,86.4591,86.4684,27649.0
2019-11-27 10:20:00,93.09,93.34,93.03,93.17,23208.0,86.4406,86.6727,86.3849,86.5149,23208.0
2019-11-27 10:30:00,93.19,93.25,92.84,93.04,102361.0,86.5334,86.5891,86.2084,86.3941,102361.0
2019-11-27 10:40:00,92.98,93.2,92.98,93.1,28048.0,86.3384,86.5427,86.3384,86.4499,28048.0
2019-11-27 10:50:00,93.11,93.24,93.08,93.18,34140.0,86.4591,86.5799,86.4313,86.5241,34140.0
2019-11-27 11:00:00,93.16,93.3,93.0,93.0,19681.0,86.5056,86.6356,86.357,86.357,19681.0
2019-11-27 11:10:00,93.01,93.14,92.99,93.04,22058.0,86.3663,86.487,86.3477,86.3941,22058.0
2019-11-27 11:20:00,93.05,93.17,93.01,93.08,24456.0,86.4034,86.5149,86.3663,86.4313,24456.0
2019-11-27 11:30:00,93.08,93.26,93.08,93.22,21042.0,86.4313,86.5984,86.4313,86.5613,21042.0
2019-11-27 11:40:00,93.22,93.32,93.14,93.15,21595.0,86.5613,86.6541,86.487,86.4963,21595.0
2019-11-27 11:50:00,93.15,93.3,93.14,93.28,14435.0,86.4963,86.6356,86.487,86.617,14435.0
2019-11-27 12:00:00,93.28,93.39,93.25,93.37,21809.0,86.617,86.7191,86.5891,86.7006,21809.0
2019-11-27 12:10:00,93.35,93.5,93.29,93.48,12633.0,86.682,86.8213,86.6263,86.8027,12633.0
2019-11-27 12:20:00,93.46,93.48,93.38,93.48,16340.0,86.7841,86.8027,86.7099,86.8027,16340.0
2019-11-27 12:30:00,93.48,93.64,93.46,93.61,18901.0,86.8027,86.9513,86.7841,86.9234,18901.0
2019-11-27 12:40:00,93.6,93.6,93.5,93.5,9475.0,86.9141,86.9141,86.8213,86.8213,9475.0
2019-11-27 12:50:00,93.5,93.6,93.5,93.58,9646.0,86.8213,86.9141,86.8213,86.8956,9646.0
2019-11-27 13:00:00,93.57,93.6,93.48,93.53,20331.0,86.8863,86.9141,86.8027,86.8491,20331.0
2019-11-27 13:10:00,93.57,93.64,93.52,93.52,9792.0,86.8863,86.9513,86.8399,86.8399,9792.0
2019-11-27 13:20:00,93.52,93.58,93.52,93.56,12612.0,86.8399,86.8956,86.8399,86.877,12612.0
2019-11-27 13:30:00,93.56,93.6,93.52,93.6,12620.0,86.877,86.9141,86.8399,86.9141,12620.0
2019-11-27 13:40:00,93.58,93.62,93.44,93.47,21997.0,86.8956,86.9327,86.7656,86.7934,21997.0
2019-11-27 13:50:00,93.48,93.48,93.35,93.35,10474.0,86.8027,86.8027,86.682,86.682,10474.0
2019-11-27 14:00:00,93.34,93.44,93.15,93.15,42038.0,86.6727,86.7656,86.4963,86.4963,42038.0
2019-11-27 14:10:00,93.16,93.2,93.13,93.13,42512.0,86.5056,86.5427,86.4777,86.4777,42512.0
2019-11-27 14:20:00,93.15,93.18,93.1,93.11,61548.0,86.4963,86.5241,86.4499,86.4591,61548.0
2019-11-27 14:30:00,93.12,93.17,93.09,93.12,40829.0,86.4684,86.5149,86.4406,86.4684,40829.0
2019-11-27 14:40:00,93.13,93.13,93.03,93.08,28937.0,86.4777,86.4777,86.3849,86.4313,28937.0
2019-11-27 14:50:00,93.1,93.1,93.04,93.06,23051.0,86.4499,86.4499,86.3941,86.4127,23051.0
2019-11-27 15:00:00,93.06,93.19,93.06,93.15,481313.0,86.4127,86.5334,86.4127,86.4963,481313.0
2019-11-27 15:10:00,93.14,93.21,93.13,93.15,24953.0,86.487,86.552,86.4777,86.4963,24953.0
2019-11-27 15:20:00,93.15,93.25,93.14,93.16,95592.0,86.4963,86.5891,86.487,86.5056,95592.0
2019-11-27 15:30:00,93.15,93.24,93.15,93.21,35091.0,86.4963,86.5799,86.4963,86.552,35091.0
2019-11-27 15:40:00,93.21,93.36,93.2,93.35,54968.0,86.552,86.6913,86.5427,86.682,54968.0
2019-11-27 15:50:00,93.36,93.46,93.35,93.44,176611.0,86.6913,86.7841,86.682,86.7656,176611.0
2019-11-29 09:30:00,93.14,93.71,93.14,93.69,42072.0,86.487,87.0163,86.487,86.9977,42072.0
2019-11-29 09:40:00,93.7,93.99,93.7,93.8,30338.0,87.007,87.2763,87.007,87.0999,30338.0
2019-11-29 09:50:00,93.79,93.8,93.57,93.71,28706.0,87.0906,87.0999,86.8863,87.0163,28706.0
2019-11-29 10:00:00,93.73,94.06,93.72,94.06,32563.0,87.0349,87.3413,87.0256,87.3413,32563.0
2019-11-29 10:10:00,94.04,94.12,93.95,94.06,17663.0,87.3227,87.397,87.2391,87.3413,17663.0
2019-11-29 10:20:00,94.1,94.24,94.04,94.21,15558.0,87.3784,87.5084,87.3227,87.4806,15558.0
2019-11-29 10:30:00,94.21,94.27,94.13,94.23,21458.0,87.4806,87.5363,87.4063,87.4991,21458.0
2019-11-29 10:40:00,94.22,94.25,94.11,94.19,15836.0,87.4899,87.5177,87.3877,87.462,15836.0
2019-11-29 10:50:00,94.18,94.32,94.16,94.21,15706.0,87.4527,87.5827,87.4341,87.4806,15706.0
2019-11-29 11:00:00,94.22,94.3,94.18,94.27,16763.0,87.4899,87.5641,87.4527,87.5363,16763.0
2019-11-29 11:10:00,94.29,94.35,94.24,94.33,12449.0,87.5549,87.6106,87.5084,87.592,12449.0
2019-11-29 11:20:00,94.34,94.42,94.31,94.31,20382.0,87.6013,87.6756,87.5734,87.5734,20382.0
2019-11-29 11:30:00,94.34,94.49,94.31,94.49,15856.0,87.6013,87.7406,87.5734,87.7406,15856.0
2019-11-29 11:40:00,94.5,94.51,94.26,94.3,18564.0,87.7499,87.7591,87.527,87.5641,18564.0
2019-11-29 11:50:00,94.29,94.29,94.16,94.25,15022.0,87.5549,87.5549,87.4341,87.5177,15022.0
2019-11-29 12:00:00,94.24,94.31,94.16,94.29,18537.0,87.5084,87.5734,87.4341,87.5549,18537.0
2019-11-29 12:10:00,94.3,94.3,94.15,94.16,12386.0,87.5641,87.5641,87.4249,87.4341,12386.0
2019-11-29 12:20:00,94.16,94.23,94.14,94.17,17019.0,87.4341,87.4991,87.4156,87.4434,17019.0
2019-11-29 12:30:00,94.18,94.2,93.99,94.09,32733.0,87.4527,87.4713,87.2763,87.3691,32733.0
2019-11-29 12:40:00,94.09,94.09,94.01,94.01,56268.0,87.3691,87.3691,87.2949,87.2949,56268.0
2019-11-29 12:50:00,94.0,94.29,93.99,94.2,194521.0,87.2856,87.5549,87.2763,87.4713,194521.0
2019-12-02 09:30:00,94.16,94.61,93.86,93.86,90642.0,87.4341,87.852,87.1556,87.1556,90642.0
2019-12-02 09:40:00,93.87,93.9,93.53,93.71,30607.0,87.1649,87.1927,86.8491,87.0163,30607.0
2019-12-02 09:50:00,93.73,93.76,93.57,93.68,26242.0,87.0349,87.0627,86.8863,86.9884,26242.0
2019-12-02 10:00:00,93.72,93.98,93.63,93.83,39676.0,87.0256,87.267,86.942,87.1277,39676.0
2019-12-02 10:10:00,93.81,94.07,93.7,93.76,41012.0,87.1091,87.3506,87.007,87.0627,41012.0
2019-12-02 10:20:00,93.77,93.99,93.66,93.75,25191.0,87.072,87.2763,86.9699,87.0534,25191.0
2019-12-02 10:30:00,93.72,93.72,93.33,93.48,34408.0,87.0256,87.0256,86.6634,86.8027,34408.0
2019-12-02 10:40:00,93.51,93.67,93.51,93.55,20124.0,86.8306,86.9791,86.8306,86.8677,20124.0
2019-12-02 10:50:00,93.55,93.67,93.41,93.48,19836.0,86.8677,86.9791,86.7377,86.8027,19836.0
2019-12-02 11:00:00,93.42,93.47,93.2,93.22,22929.0,86.747,86.7934,86.5427,86.5613,22929.0
2019-12-02 11:10:00,93.24,93.37,93.14,93.18,21831.0,86.5799,86.7006,86.487,86.5241,21831.0
2019-12-02 11:20:00,93.17,93.24,93.13,93.13,11890.0,86.5149,86.5799,86.4777,86.4777,11890.0
2019-12-02 11:30:00,93.16,93.35,93.13,93.34,12947.0,86.5056,86.682,86.4777,86.6727,12947.0
2019-12-02 11:40:00,93.32,93.39,93.29,93.39,17390.0,86.6541,86.7191,86.6263,86.7191,17390.0
2019-12-02 11:50:00,93.43,93.44,93.21,93.28,36462.0,86.7563,86.7656,86.552,86.617,36462.0
2019-12-02 12:00:00,93.28,93.28,93.17,93.23,17446.0,86.617,86.617,86.5149,86.5706,17446.0
2019-12-02 12:10:00,93.24,93.26,93.04,93.12,17302.0,86.5799,86.5984,86.3941,86.4684,17302.0
2019-12-02 12:20:00,93.12,93.17,93.0,93.08,14608.0,86.4684,86.5149,86.357,86.4313,14608.0
2019-12-02 12:30:00,93.11,93.14,93.03,93.04,8493.0,86.4591,86.487,86.3849,86.3941,8493.0
2019-12-02 12:40:00,93.06,93.11,92.99,93.01,19412.0,86.4127,86.4591,86.3477,86.3663,19412.0
2019-12-02 12:50:00,93.01,93.09,93.0,93.01,31175.0,86.3663,86.4406,86.357,86.3663,31175.0
2019-12-02 13:00:00,93.0,93.16,92.97,93.07,61928.0,86.357,86.5056,86.3291,86.422,61928.0
2019-12-02 13:10:00,93.07,93.27,93.07,93.19,20171.0,86.422,86.6077,86.422,86.5334,20171.0
2019-12-02 13:20:00,93.2,93.28,93.19,93.23,39214.0,86.5427,86.617,86.5334,86.5706,39214.0
2019-12-02 13:30:00,93.22,93.26,93.17,93.21,40010.0,86.5613,86.5984,86.5149,86.552,40010.0
2019-12-02 13:40:00,93.21,93.27,93.17,93.21,14125.0,86.552,86.6077,86.5149,86.552,14125.0
2019-12-02 13:50:00,93.22,93.24,93.15,93.2,16192.0,86.5613,86.5799,86.4963,86.5427,16192.0
2019-12-02 14:00:00,93.2,93.24,93.13,93.23,24929.0,86.5427,86.5799,86.4777,86.5706,24929.0
2019-12-02 14:10:00,93.24,93.31,93.19,93.31,64977.0,86.5799,86.6449,86.5334,86.6449,64977.0
2019-12-02 14:20:00,93.31,93.37,93.28,93.32,38438.0,86.6449,86.7006,86.617,86.6541,38438.0
2019-12-02 14:30:00,93.33,93.45,93.32,93.39,83605.0,86.6634,86.7749,86.6541,86.7191,83605.0
2019-12-02 14:40:00,93.41,93.44,93.29,93.3,68675.0,86.7377,86.7656,86.6263,86.6356,68675.0
2019-12-02 14:50:00,93.32,93.49,93.29,93.47,30716.0,86.6541,86.812,86.6263,86.7934,30716.0
2019-12-02 15:00:00,93.46,93.47,93.36,93.39,13022.0,86.7841,86.7934,86.6913,86.7191,13022.0
2019-12-02 15:10:00,93.4,93.44,93.34,93.35,36003.0,86.7284,86.7656,86.6727,86.682,36003.0
2019-12-02 15:20:00,93.36,93.39,93.26,93.36,14572.0,86.6913,86.7191,86.5984,86.6913,14572.0
2019-12-02 15:30:00,93.36,93.42,93.3,93.33,42328.0,86.6913,86.747,86.6356,86.6634,42328.0
2019-12-02 15:40:00,93.34,93.48,93.33,93.38,47782.0,86.6727,86.8027,86.6634,86.7099,47782.0
2019-12-02 15:50:00,93.37,93.41,93.29,93.32,101612.0,86.7006,86.7377,86.6263,86.6541,101612.0
2019-12-03 09:30:00,92.99,93.77,92.99,93.45,79825.0,86.3477,87.072,86.3477,86.7749,79825.0
2019-12-03 09:40:00,93.48,93.75,93.4,93.42,25680.0,86.8027,87.0534,86.7284,86.747,25680.0
2019-12-03 09:50:00,93.37,93.6,93.29,93.38,23243.0,86.7006,86.9141,86.6263,86.7099,23243.0
2019-12-03 10:00:00,93.31,93.47,93.18,93.21,23103.0,86.6449,86.7934,86.5241,86.552,23103.0
2019-12-03 10:10:00,93.23,93.47,93.21,93.44,14860.0,86.5706,86.7934,86.552,86.7656,14860.0
2019-12-03 10:20:00,93.46,93.59,93.36,93.43,18498.0,86.7841,86.9049,86.6913,86.7563,18498.0
2019-12-03 10:30:00,93.42,93.5,93.36,93.45,22815.0,86.747,86.8213,86.6913,86.7749,22815.0
2019-12-03 10:40:00,93.46,93.49,93.22,93.3,30628.0,86.7841,86.812,86.5613,86.6356,30628.0
2019-12-03 10:50:00,93.31,93.49,93.2,93.46,20305.0,86.6449,86.812,86.5427,86.7841,20305.0
2019-12-03 11:00:00,93.49,93.49,93.24,93.29,17428.0,86.812,86.812,86.5799,86.6263,17428.0
2019-12-03 11:10:00,93.28,93.49,93.28,93.35,18764.0,86.617,86.812,86.617,86.682,18764.0
2019-12-03 11:20:00,93.36,93.37,93.19,93.24,20246.0,86.6913,86.7006,86.5334,86.5799,20246.0
2019-12-03 11:30:00,93.21,93.24,93.12,93.24,14392.0,86.552,86.5799,86.4684,86.5799,14392.0
2019-12-03 11:40:00,93.2,93.23,93.15,93.19,12958.0,86.5427,86.5706,86.4963,86.5334,12958.0
2019-12-03 11:50:00,93.2,93.21,93.07,93.13,16640.0,86.5427,86.552,86.422,86.4777,16640.0
2019-12-03 12:00:00,93.11,93.12,93.01,93.06,15062.0,86.4591,86.4684,86.3663,86.4127,15062.0
2019-12-03 12:10:00,93.06,93.06,92.85,92.94,19166.0,86.4127,86.4127,86.2177,86.3013,19166.0
2019-12-03 12:20:00,92.94,93.03,92.92,92.99,16020.0,86.3013,86.3849,86.2827,86.3477,16020.0
2019-12-03 12:30:00,92.98,93.02,92.92,93.01,21964.0,86.3384,86.3756,86.2827,86.3663,21964.0
2019-12-03 12:40:00,93.01,93.08,92.97,93.05,24549.0,86.3663,86.4313,86.3291,86.4034,24549.0
2019-12-03 12:50:00,93.08,93.11,93.03,93.11,11284.0,86.4313,86.4591,86.3849,86.4591,11284.0
2019-12-03 13:00:00,93.11,93.15,93.06,93.08,31597.0,86.4591,86.4963,86.4127,86.4313,31597.0
2019-12-03 13:10:00,93.08,93.17,93.05,93.12,12293.0,86.4313,86.5149,86.4034,86.4684,12293.0
2019-12-03 13:20:00,93.13,93.29,93.12,93.29,17297.0,86.4777,86.6263,86.4684,86.6263,17297.0
2019-12-03 13:30:00,93.29,93.46,93.24,93.46,25013.0,86.6263,86.7841,86.5799,86.7841,25013.0
2019-12-03 13:40:00,93.46,93.48,93.41,93.47,15637.0,86.7841,86.8027,86.7377,86.7934,15637.0
2019-12-03 13:50:00,93.46,93.54,93.39,93.54,25307.0,86.7841,86.8584,86.7191,86.8584,25307.0
2019-12-03 14:00:00,93.54,93.62,93.47,93.47,41544.0,86.8584,86.9327,86.7934,86.7934,41544.0
2019-12-03 14:10:00,93.48,93.53,93.46,93.48,19289.0,86.8027,86.8491,86.7841,86.8027,19289.0
2019-12-03 14:20:00,93.45,93.45,93.36,93.36,17530.0,86.7749,86.7749,86.6913,86.6913,17530.0
2019-12-03 14:30:00,93.35,93.45,93.34,93.43,13276.0,86.682,86.7749,86.6727,86.7563,13276.0
2019-12-03 14:40:00,93.44,93.56,93.44,93.54,11379.0,86.7656,86.877,86.7656,86.8584,11379.0
2019-12-03 14:50:00,93.55,93.58,93.52,93.55,15850.0,86.8677,86.8956,86.8399,86.8677,15850.0
2019-12-03 15:00:00,93.55,93.59,93.41,93.47,18922.0,86.8677,86.9049,86.7377,86.7934,18922.0
2019-12-03 15:10:00,93.46,93.56,93.42,93.45,30033.0,86.7841,86.877,86.747,86.7749,30033.0
2019-12-03 15:20:00,93.45,93.58,93.43,93.57,33966.0,86.7749,86.8956,86.7563,86.8863,33966.0
2019-12-03 15:30:00,93.58,93.58,93.34,93.37,54463.0,86.8956,86.8956,86.6727,86.7006,54463.0
2019-12-03 15:40:00,93.38,93.41,93.33,93.39,59816.0,86.7099,86.7377,86.6634,86.7191,59816.0
2019-12-03 15:50:00,93.39,93.5,93.33,93.45,228077.0,86.7191,86.8213,86.6634,86.7749,228077.0
2019-12-04 09:30:00,93.36,93.75,93.1,93.75,86967.0,86.6913,87.0534,86.4499,87.0534,86967.0
2019-12-04 09:40:00,93.77,93.78,93.46,93.56,27286.0,87.072,87.0813,86.7841,86.877,27286.0
2019-12-04 09:50:00,93.53,93.97,93.46,93.92,26412.0,86.8491,87.2577,86.7841,87.2113,26412.0
2019-12-04 10:00:00,93.92,94.12,93.85,93.98,28690.0,87.2113,87.397,87.1463,87.267,28690.0
2019-12-04 10:10:00,93.98,93.98,93.69,93.81,19463.0,87.267,87.267,86.9977,87.1091,19463.0
2019-12-04 10:20:00,93.83,93.88,93.63,93.7,98805.0,87.1277,87.1741,86.942,87.007,98805.0
2019-12-04 10:30:00,93.65,93.86,93.59,93.86,16484.0,86.9606,87.1556,86.9049,87.1556,16484.0
2019-12-04 10:40:00,93.83,93.95,93.82,93.91,28541.0,87.1277,87.2391,87.1184,87.202,28541.0
2019-12-04 10:50:00,93.9,93.92,93.73,93.79,32553.0,87.1927,87.2113,87.0349,87.0906,32553.0
2019-12-04 11:00:00,93.79,93.79,93.58,93.67,46972.0,87.0906,87.0906,86.8956,86.9791,46972.0
2019-12-04 11:10:00,93.67,93.67,93.53,93.53,15615.0,86.9791,86.9791,86.8491,86.8491,15615.0
2019-12-04 11:20:00,93.53,93.72,93.52,93.59,87446.0,86.8491,87.0256,86.8399,86.9049,87446.0
2019-12-04 11:30:00,93.6,93.8,93.54,93.79,17984.0,86.9141,87.0999,86.8584,87.0906,17984.0
2019-12-04 11:40:00,93.78,93.83,93.67,93.71,8525.0,87.0813,87.1277,86.9791,87.0163,8525.0
2019-12-04 11:50:00,93.68,93.7,93.56,93.59,8589.0,86.9884,87.007,86.877,86.9049,8589.0
2019-12-04 12:00:00,93.58,93.61,93.42,93.46,15136.0,86.8956,86.9234,86.747,86.7841,15136.0
2019-12-04 12:10:00,93.46,93.5,93.44,93.46,8293.0,86.7841,86.8213,86.7656,86.7841,8293.0
2019-12-04 12:20:00,93.47,93.52,93.43,93.47,10129.0,86.7934,86.8399,86.7563,86.7934,10129.0
2019-12-04 12:30:00,93.5,93.6,93.48,93.58,15478.0,86.8213,86.9141,86.8027,86.8956,15478.0
2019-12-04 12:40:00,93.58,93.58,93.51,93.53,8963.0,86.8956,86.8956,86.8306,86.8491,8963.0
2019-12-04 12:50:00,93.56,93.6,93.51,93.56,5425.0,86.877,86.9141,86.8306,86.877,5425.0
2019-12-04 13:00:00,93.56,93.56,93.35,93.35,18576.0,86.877,86.877,86.682,86.682,18576.0
2019-12-04 13:10:00,93.36,93.37,93.27,93.27,41209.0,86.6913,86.7006,86.6077,86.6077,41209.0
2019-12-04 13:20:00,93.28,93.31,93.18,93.23,130809.0,86.617,86.6449,86.5241,86.5706,130809.0
2019-12-04 13:30:00,93.22,93.27,93.09,93.09,116400.0,86.5613,86.6077,86.4406,86.4406,116400.0
2019-12-04 13:40:00,93.09,93.45,93.09,93.3,49187.0,86.4406,86.7749,86.4406,86.6356,49187.0
2019-12-04 13:50:00,93.31,93.33,93.14,93.23,25395.0,86.6449,86.6634,86.487,86.5706,25395.0
2019-12-04 14:00:00,93.27,93.3,93.15,93.21,38823.0,86.6077,86.6356,86.4963,86.552,38823.0
2019-12-04 14:10:00,93.23,93.27,93.17,93.21,20863.0,86.5706,86.6077,86.5149,86.552,20863.0
2019-12-04 14:20:00,93.21,93.36,93.21,93.36,17107.0,86.552,86.6913,86.552,86.6913,17107.0
2019-12-04 14:30:00,93.36,93.51,93.34,93.48,19655.0,86.6913,86.8306,86.6727,86.8027,19655.0
2019-12-04 14:40:00,93.5,93.56,93.4,93.43,34814.0,86.8213,86.877,86.7284,86.7563,34814.0
2019-12-04 14:50:00,93.42,93.51,93.41,93.43,25305.0,86.747,86.8306,86.7377,86.7563,25305.0
2019-12-04 15:00:00,93.43,93.5,93.4,93.43,25807.0,86.7563,86.8213,86.7284,86.7563,25807.0
2019-12-04 15:10:00,93.44,93.44,93.3,93.39,39554.0,86.7656,86.7656,86.6356,86.7191,39554.0
2019-12-04 15:20:00,93.39,93.42,93.29,93.31,25266.0,86.7191,86.747,86.6263,86.6449,25266.0
2019-12-04 15:30:00,93.3,93.43,93.28,93.39,51222.0,86.6356,86.7563,86.617,86.7191,51222.0
2019-12-04 15:40:00,93.4,93.48,93.38,93.47,55857.0,86.7284,86.8027,86.7099,86.7934,55857.0
2019-12-04 15:50:00,93.47,93.51,93.26,93.38,180013.0,86.7934,86.8306,86.5984,86.7099,180013.0
2019-12-05 09:30:00,93.27,93.71,93.12,93.48,40602.0,86.6077,87.0163,86.4684,86.8027,40602.0
2019-12-05 09:40:00,93.45,93.56,93.09,93.56,24464.0,86.7749,86.877,86.4406,86.877,24464.0
2019-12-05 09:50:00,93.56,93.84,93.53,93.53,114739.0,86.877,87.137,86.8491,86.8491,114739.0
2019-12-05 10:00:00,93.59,93.73,93.39,93.44,28856.0,86.9049,87.0349,86.7191,86.7656,28856.0
2019-12-05 10:10:00,93.43,93.43,93.04,93.09,26433.0,86.7563,86.7563,86.3941,86.4406,26433.0
2019-12-05 10:20:00,93.11,93.31,93.1,93.23,20519.0,86.4591,86.6449,86.4499,86.5706,20519.0
2019-12-05 10:30:00,93.18,93.29,93.15,93.22,15778.0,86.5241,86.6263,86.4963,86.5613,15778.0
2019-12-05 10:40:00,93.18,93.28,93.17,93.17,13205.0,86.5241,86.617,86.5149,86.5149,13205.0
2019-12-05 10:50:00,93.14,93.4,93.14,93.31,14462.0,86.487,86.7284,86.487,86.6449,14462.0
2019-12-05 11:00:00,93.29,93.29,93.02,93.05,22103.0,86.6263,86.6263,86.3756,86.4034,22103.0
2019-12-05 11:10:00,93.04,93.17,93.0,93.16,13476.0,86.3941,86.5149,86.357,86.5056,13476.0
2019-12-05 11:20:00,93.16,93.2,93.07,93.12,20664.0,86.5056,86.5427,86.422,86.4684,20664.0
2019-12-05 11:30:00,93.12,93.14,92.97,93.04,13272.0,86.4684,86.487,86.3291,86.3941,13272.0
2019-12-05 11:40:00,93.04,93.05,92.91,93.0,12574.0,86.3941,86.4034,86.2734,86.357,12574.0
2019-12-05 11:50:00,93.0,93.0,92.87,92.91,26624.0,86.357,86.357,86.2363,86.2734,26624.0
2019-12-05 12:00:00,92.91,93.11,92.88,93.11,29239.0,86.2734,86.4591,86.2456,86.4591,29239.0
2019-12-05 12:10:00,93.1,93.22,93.05,93.18,13173.0,86.4499,86.5613,86.4034,86.5241,13173.0
2019-12-05 12:20:00,93.17,93.26,93.17,93.26,7529.0,86.5149,86.5984,86.5149,86.5984,7529.0
2019-12-05 12:30:00,93.27,93.29,93.13,93.17,12273.0,86.6077,86.6263,86.4777,86.5149,12273.0
2019-12-05 12:40:00,93.17,93.17,93.08,93.08,9567.0,86.5149,86.5149,86.4313,86.4313,9567.0
2019-12-05 12:50:00,93.08,93.12,93.02,93.09,19350.0,86.4313,86.4684,86.3756,86.4406,19350.0
2019-12-05 13:00:00,93.1,93.23,93.08,93.22,12728.0,86.4499,86.5706,86.4313,86.5613,12728.0
2019-12-05 13:10:00,93.26,93.39,93.23,93.23,13704.0,86.5984,86.7191,86.5706,86.5706,13704.0
2019-12-05 13:20:00,93.23,93.26,93.2,93.23,8846.0,86.5706,86.5984,86.5427,86.5706,8846.0
2019-12-05 13:30:00,93.23,93.26,93.2,93.26,14525.0,86.5706,86.5984,86.5427,86.5984,14525.0
2019-12-05 13:40:00,93.24,93.36,93.22,93.32,13683.0,86.5799,86.6913,86.5613,86.6541,13683.0
2019-12-05 13:50:00,93.32,93.35,93.3,93.34,11692.0,86.6541,86.682,86.6356,86.6727,11692.0
2019-12-05 14:00:00,93.34,93.45,93.34,93.45,15168.0,86.6727,86.7749,86.6727,86.7749,15168.0
2019-12-05 14:10:00,93.48,93.52,93.44,93.46,11617.0,86.8027,86.8399,86.7656,86.7841,11617.0
2019-12-05 14:20:00,93.48,93.6,93.45,93.57,11610.0,86.8027,86.9141,86.7749,86.8863,11610.0
2019-12-05 14:30:00,93.56,93.64,93.55,93.64,11595.0,86.877,86.9513,86.8677,86.9513,11595.0
2019-12-05 14:40:00,93.64,93.66,93.58,93.58,12219.0,86.9513,86.9699,86.8956,86.8956,12219.0
2019-12-05 14:50:00,93.59,93.66,93.35,93.5,23093.0,86.9049,86.9699,86.682,86.8213,23093.0
2019-12-05 15:00:00,93.51,93.61,93.49,93.57,17654.0,86.8306,86.9234,86.812,86.8863,17654.0
2019-12-05 15:10:00,93.56,93.7,93.56,93.7,22094.0,86.877,87.007,86.877,87.007,22094.0
2019-12-05 15:20:00,93.71,93.75,93.58,93.6,33121.0,87.0163,87.0534,86.8956,86.9141,33121.0
2019-12-05 15:30:00,93.6,93.77,93.58,93.73,36279.0,86.9141,87.072,86.8956,87.0349,36279.0
2019-12-05 15:40:00,93.74,93.77,93.65,93.69,54524.0,87.0441,87.072,86.9606,86.9977,54524.0
2019-12-05 15:50:00,93.68,93.7,93.57,93.65,129921.0,86.9884,87.007,86.8863,86.9606,129921.0
2019-12-06 09:30:00,94.13,94.46,93.84,94.24,57061.0,87.4063,87.7127,87.137,87.5084,57061.0
2019-12-06 09:40:00,94.26,94.27,93.77,93.84,29031.0,87.527,87.5363,87.072,87.137,29031.0
2019-12-06 09:50:00,93.78,94.22,93.64,94.16,46256.0,87.0813,87.4899,86.9513,87.4341,46256.0
2019-12-06 10:00:00,94.16,94.24,94.01,94.18,22202.0,87.4341,87.5084,87.2949,87.4527,22202.0
2019-12-06 10:10:00,94.17,94.19,94.04,94.08,28972.0,87.4434,87.462,87.3227,87.3599,28972.0
2019-12-06 10:20:00,94.08,94.3,94.05,94.16,68474.0,87.3599,87.5641,87.332,87.4341,68474.0
2019-12-06 10:30:00,94.17,94.2,94.0,94.06,32174.0,87.4434,87.4713,87.2856,87.3413,32174.0
2019-12-06 10:40:00,94.07,94.29,94.04,94.29,16749.0,87.3506,87.5549,87.3227,87.5549,16749.0
2019-12-06 10:50:00,94.3,94.37,94.25,94.31,24186.0,87.5641,87.6291,87.5177,87.5734,24186.0
2019-12-06 11:00:00,94.31,94.37,94.21,94.22,20453.0,87.5734,87.6291,87.4806,87.4899,20453.0
2019-12-06 11:10:00,94.24,94.29,94.15,94.28,19983.0,87.5084,87.5549,87.4249,87.5456,19983.0
2019-12-06 11:20:00,94.26,94.32,94.18,94.31,12253.0,87.527,87.5827,87.4527,87.5734,12253.0
2019-12-06 11:30:00,94.31,94.36,94.29,94.32,20109.0,87.5734,87.6199,87.5549,87.5827,20109.0
2019-12-06 11:40:00,94.33,94.38,94.27,94.34,15559.0,87.592,87.6384,87.5363,87.6013,15559.0
2019-12-06 11:50:00,94.35,94.38,94.26,94.31,33224.0,87.6106,87.6384,87.527,87.5734,33224.0
2019-12-06 12:00:00,94.3,94.39,94.2,94.2,20262.0,87.5641,87.6477,87.4713,87.4713,20262.0
2019-12-06 12:10:00,94.23,94.31,94.23,94.3,15081.0,87.4991,87.5734,87.4991,87.5641,15081.0
2019-12-06 12:20:00,94.3,94.36,94.19,94.19,14033.0,87.5641,87.6199,87.462,87.462,14033.0
2019-12-06 12:30:00,94.19,94.21,94.12,94.18,15102.0,87.462,87.4806,87.397,87.4527,15102.0
2019-12-06 12:40:00,94.18,94.23,94.16,94.19,21081.0,87.4527,87.4991,87.4341,87.462,21081.0
2019-12-06 12:50:00,94.19,94.29,94.19,94.25,16478.0,87.462,87.5549,87.462,87.5177,16478.0
2019-12-06 13:00:00,94.25,94.25,94.16,94.18,11826.0,87.5177,87.5177,87.4341,87.4527,11826.0
2019-12-06 13:10:00,94.18,94.24,94.17,94.21,9830.0,87.4527,87.5084,87.4434,87.4806,9830.0
2019-12-06 13:20:00,94.22,94.27,94.19,94.19,23135.0,87.4899,87.5363,87.462,87.462,23135.0
2019-12-06 13:30:00,94.2,94.25,94.2,94.2,10195.0,87.4713,87.5177,87.4713,87.4713,10195.0
2019-12-06 13:40:00,94.21,94.27,94.18,94.19,13357.0,87.4806,87.5363,87.4527,87.462,13357.0
2019-12-06 13:50:00,94.18,94.2,94.15,94.16,16407.0,87.4527,87.4713,87.4249,87.4341,16407.0
2019-12-06 14:00:00,94.16,94.33,94.16,94.28,25666.0,87.4341,87.592,87.4341,87.5456,25666.0
2019-12-06 14:10:00,94.3,94.33,94.28,94.31,16339.0,87.5641,87.592,87.5456,87.5734,16339.0
2019-12-06 14:20:00,94.31,94.32,94.24,94.27,62614.0,87.5734,87.5827,87.5084,87.5363,62614.0
2019-12-06 14:30:00,94.27,94.27,94.18,94.21,17775.0,87.5363,87.5363,87.4527,87.4806,17775.0
2019-12-06 14:40:00,94.21,94.23,94.15,94.22,12480.0,87.4806,87.4991,87.4249,87.4899,12480.0
2019-12-06 14:50:00,94.22,94.23,94.09,94.14,34556.0,87.4899,87.4991,87.3691,87.4156,34556.0
2019-12-06 15:00:00,94.16,94.18,94.11,94.11,27788.0,87.4341,87.4527,87.3877,87.3877,27788.0
2019-12-06 15:10:00,94.11,94.22,94.11,94.17,46063.0,87.3877,87.4899,87.3877,87.4434,46063.0
2019-12-06 15:20:00,94.16,94.22,94.15,94.15,37298.0,87.4341,87.4899,87.4249,87.4249,37298.0
2019-12-06 15:30:00,94.15,94.16,94.02,94.08,73238.0,87.4249,87.4341,87.3041,87.3599,73238.0
2019-12-06 15:40:00,94.08,94.11,93.96,93.97,65460.0,87.3599,87.3877,87.2484,87.2577,65460.0
2019-12-06 15:50:00,93.99,94.01,93.78,93.8,291515.0,87.2763,87.2949,87.0813,87.0999,291515.0
2019-12-09 09:30:00,93.7,93.7,92.85,92.92,56297.0,87.007,87.007,86.2177,86.2827,56297.0
2019-12-09 09:40:00,92.91,93.12,92.8,92.94,48027.0,86.2734,86.4684,86.1713,86.3013,48027.0
2019-12-09 09:50:00,92.95,93.32,92.93,93.19,50475.0,86.3106,86.6541,86.292,86.5334,50475.0
2019-12-09 10:00:00,93.19,93.37,93.13,93.22,43801.0,86.5334,86.7006,86.4777,86.5613,43801.0
2019-12-09 10:10:00,93.23,93.25,93.0,93.01,46574.0,86.5706,86.5891,86.357,86.3663,46574.0
2019-12-09 10:20:00,93.02,93.05,92.96,93.02,23101.0,86.3756,86.4034,86.3199,86.3756,23101.0
2019-12-09 10:30:00,93.01,93.08,92.97,92.98,13824.0,86.3663,86.4313,86.3291,86.3384,13824.0
2019-12-09 10:40:00,92.96,93.03,92.94,92.98,19209.0,86.3199,86.3849,86.3013,86.3384,19209.0
2019-12-09 10:50:00,93.01,93.03,92.88,92.89,23539.0,86.3663,86.3849,86.2456,86.2549,23539.0
2019-12-09 11:00:00,92.91,92.98,92.8,92.81,33294.0,86.2734,86.3384,86.1713,86.1806,33294.0
2019-12-09 11:10:00,92.8,92.81,92.6,92.6,38243.0,86.1713,86.1806,85.9856,85.9856,38243.0
2019-12-09 11:20:00,92.61,92.7,92.45,92.62,55734.0,85.9949,86.0784,85.8463,86.0041,55734.0
2019-12-09 11:30:00,92.62,92.69,92.58,92.59,34478.0,86.0041,86.0691,85.967,85.9763,34478.0
2019-12-09 11:40:00,92.59,92.64,92.55,92.61,24895.0,85.9763,86.0227,85.9391,85.9949,24895.0
2019-12-09 11:50:00,92.63,92.68,92.51,92.52,32862.0,86.0134,86.0599,85.902,85.9113,32862.0
2019-12-09 12:00:00,92.52,92.84,92.5,92.82,246909.0,85.9113,86.2084,85.8927,86.1899,246909.0
2019-12-09 12:10:00,92.85,93.08,92.8,93.0,19455.0,86.2177,86.4313,86.1713,86.357,19455.0
2019-12-09 12:20:00,93.0,93.15,92.99,93.14,31938.0,86.357,86.4963,86.3477,86.487,31938.0
2019-12-09 12:30:00,93.17,93.18,93.09,93.09,23323.0,86.5149,86.5241,86.4406,86.4406,23323.0
2019-12-09 12:40:00,93.08,93.11,93.02,93.09,27030.0,86.4313,86.4591,86.3756,86.4406,27030.0
2019-12-09 12:50:00,93.09,93.18,93.09,93.11,15298.0,86.4406,86.5241,86.4406,86.4591,15298.0
2019-12-09 13:00:00,93.12,93.18,93.01,93.03,18186.0,86.4684,86.5241,86.3663,86.3849,18186.0
2019-12-09 13:10:00,93.04,93.06,92.97,92.97,12638.0,86.3941,86.4127,86.3291,86.3291,12638.0
2019-12-09 13:20:00,92.98,93.03,92.95,93.0,9615.0,86.3384,86.3849,86.3106,86.357,9615.0
2019-12-09 13:30:00,93.0,93.08,92.96,93.05,11499.0,86.357,86.4313,86.3199,86.4034,11499.0
2019-12-09 13:40:00,93.1,93.11,93.08,93.09,5725.0,86.4499,86.4591,86.4313,86.4406,5725.0
2019-12-09 13:50:00,93.1,93.18,93.06,93.07,27832.0,86.4499,86.5241,86.4127,86.422,27832.0
2019-12-09 14:00:00,93.07,93.09,92.96,92.99,30332.0,86.422,86.4406,86.3199,86.3477,30332.0
2019-12-09 14:10:00,92.97,92.99,92.88,92.95,17284.0,86.3291,86.3477,86.2456,86.3106,17284.0
2019-12-09 14:20:00,92.97,93.05,92.94,93.01,22658.0,86.3291,86.4034,86.3013,86.3663,22658.0
2019-12-09 14:30:00,93.01,93.07,92.99,93.02,57060.0,86.3663,86.422,86.3477,86.3756,57060.0
2019-12-09 14:40:00,93.02,93.03,92.95,93.0,22944.0,86.3756,86.3849,86.3106,86.357,22944.0
2019-12-09 14:50:00,92.99,93.08,92.98,93.02,137347.0,86.3477,86.4313,86.3384,86.3756,137347.0
2019-12-09 15:00:00,93.01,93.04,92.98,93.02,89005.0,86.3663,86.3941,86.3384,86.3756,89005.0
2019-12-09 15:10:00,93.02,93.1,92.99,93.05,47615.0,86.3756,86.4499,86.3477,86.4034,47615.0
2019-12-09 15:20:00,93.05,93.07,92.98,93.01,56142.0,86.4034,86.422,86.3384,86.3663,56142.0
2019-12-09 15:30:00,93.0,93.04,92.91,92.95,56120.0,86.357,86.3941,86.2734,86.3106,56120.0
2019-12-09 15:40:00,92.95,93.01,92.91,93.0,56049.0,86.3106,86.3663,86.2734,86.357,56049.0
2019-12-09 15:50:00,93.01,93.04,92.84,92.88,184172.0,86.3663,86.3941,86.2084,86.2456,184172.0
2019-12-10 09:30:00,92.9,92.98,92.76,92.93,67710.0,86.2641,86.3384,86.1341,86.292,67710.0
2019-12-10 09:40:00,92.99,93.04,92.79,92.8,55936.0,86.3477,86.3941,86.162,86.1713,55936.0
2019-12-10 09:50:00,92.82,92.91,92.61,92.85,32012.0,86.1899,86.2734,85.9949,86.2177,32012.0
2019-12-10 10:00:00,92.82,92.98,92.78,92.88,86322.0,86.1899,86.3384,86.1527,86.2456,86322.0
2019-12-10 10:10:00,92.89,92.9,92.74,92.75,22423.0,86.2549,86.2641,86.1156,86.1249,22423.0
2019-12-10 10:20:00,92.76,92.76,92.65,92.71,28571.0,86.1341,86.1341,86.032,86.0877,28571.0
2019-12-10 10:30:00,92.72,92.75,92.62,92.63,23780.0,86.097,86.1249,86.0041,86.0134,23780.0
2019-12-10 10:40:00,92.64,92.67,92.46,92.55,14710.0,86.0227,86.0506,85.8556,85.9391,14710.0
2019-12-10 10:50:00,92.54,92.61,92.47,92.53,23460.0,85.9299,85.9949,85.8649,85.9206,23460.0
2019-12-10 11:00:00,92.53,92.68,92.52,92.59,40245.0,85.9206,86.0599,85.9113,85.9763,40245.0
2019-12-10 11:10:00,92.6,92.63,92.55,92.57,15669.0,85.9856,86.0134,85.9391,85.9577,15669.0
2019-12-10 11:20:00,92.56,92.56,92.44,92.46,14152.0,85.9484,85.9484,85.837,85.8556,14152.0
2019-12-10 11:30:00,92.45,92.52,92.35,92.43,23693.0,85.8463,85.9113,85.7534,85.8277,23693.0
2019-12-10 11:40:00,92.44,92.48,92.41,92.43,28495.0,85.837,85.8741,85.8091,85.8277,28495.0
2019-12-10 11:50:00,92.42,92.47,92.35,92.44,21670.0,85.8184,85.8649,85.7534,85.837,21670.0
2019-12-10 12:00:00,92.44,92.45,92.35,92.41,46738.0,85.837,85.8463,85.7534,85.8091,46738.0
2019-12-10 12:10:00,92.41,92.45,92.37,92.42,31708.0,85.8091,85.8463,85.772,85.8184,31708.0
2019-12-10 12:20:00,92.42,92.43,92.32,92.36,18809.0,85.8184,85.8277,85.7256,85.7627,18809.0
2019-12-10 12:30:00,92.37,92.37,92.31,92.36,27973.0,85.772,85.772,85.7163,85.7627,27973.0
2019-12-10 12:40:00,92.35,92.41,92.34,92.39,30181.0,85.7534,85.8091,85.7441,85.7906,30181.0
2019-12-10 12:50:00,92.4,92.48,92.37,92.47,70031.0,85.7999,85.8741,85.772,85.8649,70031.0
2019-12-10 13:00:00,92.45,92.57,92.43,92.52,49347.0,85.8463,85.9577,85.8277,85.9113,49347.0
2019-12-10 13:10:00,92.52,92.56,92.43,92.44,22795.0,85.9113,85.9484,85.8277,85.837,22795.0
2019-12-10 13:20:00,92.42,92.44,92.33,92.34,16776.0,85.8184,85.837,85.7349,85.7441,16776.0
2019-12-10 13:30:00,92.35,92.43,92.28,92.38,30407.0,85.7534,85.8277,85.6884,85.7813,30407.0
2019-12-10 13:40:00,92.37,92.44,92.37,92.41,21885.0,85.772,85.837,85.772,85.8091,21885.0
2019-12-10 13:50:00,92.41,92.5,92.37,92.44,26043.0,85.8091,85.8927,85.772,85.837,26043.0
2019-12-10 14:00:00,92.43,92.44,92.39,92.42,23540.0,85.8277,85.837,85.7906,85.8184,23540.0
2019-12-10 14:10:00,92.42,92.53,92.4,92.4,90251.0,85.8184,85.9206,85.7999,85.7999,90251.0
2019-12-10 14:20:00,92.4,92.43,92.36,92.37,32271.0,85.7999,85.8277,85.7627,85.772,32271.0
2019-12-10 14:30:00,92.37,92.41,92.36,92.37,20459.0,85.772,85.8091,85.7627,85.772,20459.0
2019-12-10 14:40:00,92.37,92.39,92.32,92.35,17843.0,85.772,85.7906,85.7256,85.7534,17843.0
2019-12-10 14:50:00,92.35,92.41,92.34,92.38,21369.0,85.7534,85.8091,85.7441,85.7813,21369.0
2019-12-10 15:00:00,92.38,92.41,92.32,92.41,32694.0,85.7813,85.8091,85.7256,85.8091,32694.0
2019-12-10 15:10:00,92.41,92.41,92.3,92.34,27479.0,85.8091,85.8091,85.707,85.7441,27479.0
2019-12-10 15:20:00,92.34,92.36,92.19,92.19,27546.0,85.7441,85.7627,85.6049,85.6049,27546.0
2019-12-10 15:30:00,92.2,92.29,92.11,92.24,44113.0,85.6141,85.6977,85.5306,85.6513,44113.0
2019-12-10 15:40:00,92.24,92.3,92.21,92.23,74215.0,85.6513,85.707,85.6234,85.642,74215.0
2019-12-10 15:50:00,92.23,92.34,92.19,92.33,256726.0,85.642,85.7441,85.6049,85.7349,256726.0
2019-12-11 09:30:00,92.66,93.05,92.37,92.95,201742.0,86.0413,86.4034,85.772,86.3106,201742.0
2019-12-11 09:40:00,92.93,93.2,92.91,93.09,52060.0,86.292,86.5427,86.2734,86.4406,52060.0
2019-12-11 09:50:00,93.1,93.24,93.04,93.16,40821.0,86.4499,86.5799,86.3941,86.5056,40821.0
2019-12-11 10:00:00,93.16,93.16,92.94,92.94,22116.0,86.5056,86.5056,86.3013,86.3013,22116.0
2019-12-11 10:10:00,92.96,93.0,92.76,92.84,74117.0,86.3199,86.357,86.1341,86.2084,74117.0
2019-12-11 10:20:00,92.87,92.97,92.8,92.88,37458.0,86.2363,86.3291,86.1713,86.2456,37458.0
2019-12-11 10:30:00,92.88,93.05,92.88,93.02,16848.0,86.2456,86.4034,86.2456,86.3756,16848.0
2019-12-11 10:40:00,93.0,93.17,92.98,93.08,25165.0,86.357,86.5149,86.3384,86.4313,25165.0
2019-12-11 10:50:00,93.08,93.08,92.85,92.85,17523.0,86.4313,86.4313,86.2177,86.2177,17523.0
2019-12-11 11:00:00,92.84,92.87,92.72,92.76,16409.0,86.2084,86.2363,86.097,86.1341,16409.0
2019-12-11 11:10:00,92.77,92.84,92.74,92.8,27277.0,86.1434,86.2084,86.1156,86.1713,27277.0
2019-12-11 11:20:00,92.77,92.79,92.68,92.7,14339.0,86.1434,86.162,86.0599,86.0784,14339.0
2019-12-11 11:30:00,92.7,92.77,92.61,92.75,24832.0,86.0784,86.1434,85.9949,86.1249,24832.0
2019-12-11 11:40:00,92.76,92.77,92.69,92.75,17280.0,86.1341,86.1434,86.0691,86.1249,17280.0
2019-12-11 11:50:00,92.75,92.75,92.53,92.58,51220.0,86.1249,86.1249,85.9206,85.967,51220.0
2019-12-11 12:00:00,92.6,92.86,92.6,92.76,15513.0,85.9856,86.227,85.9856,86.1341,15513.0
2019-12-11 12:10:00,92.75,92.81,92.69,92.8,6032.0,86.1249,86.1806,86.0691,86.1713,6032.0
2019-12-11 12:20:00,92.79,92.81,92.69,92.71,22446.0,86.162,86.1806,86.0691,86.0877,22446.0
2019-12-11 12:30:00,92.69,92.72,92.61,92.64,11331.0,86.0691,86.097,85.9949,86.0227,11331.0
2019-12-11 12:40:00,92.63,92.65,92.59,92.65,13628.0,86.0134,86.032,85.9763,86.032,13628.0
2019-12-11 12:50:00,92.65,92.68,92.58,92.58,11561.0,86.032,86.0599,85.967,85.967,11561.0
2019-12-11 13:00:00,92.58,92.62,92.46,92.46,26957.0,85.967,86.0041,85.8556,85.8556,26957.0
2019-12-11 13:10:00,92.41,92.55,92.36,92.55,19318.0,85.8091,85.9391,85.7627,85.9391,19318.0
2019-12-11 13:20:00,92.55,92.65,92.51,92.62,25744.0,85.9391,86.032,85.902,86.0041,25744.0
2019-12-11 13:30:00,92.62,92.62,92.48,92.48,22328.0,86.0041,86.0041,85.8741,85.8741,22328.0
2019-12-11 13:40:00,92.5,92.54,92.41,92.51,14219.0,85.8927,85.9299,85.8091,85.902,14219.0
2019-12-11 13:50:00,92.53,92.66,92.49,92.62,17292.0,85.9206,86.0413,85.8834,86.0041,17292.0
2019-12-11 14:00:00,92.6,92.61,92.52,92.58,8532.0,85.9856,85.9949,85.9113,85.967,8532.0
2019-12-11 14:10:00,92.6,92.65,92.51,92.63,26916.0,85.9856,86.032,85.902,86.0134,26916.0
2019-12-11 14:20:00,92.64,92.69,92.62,92.65,13696.0,86.0227,86.0691,86.0041,86.032,13696.0
2019-12-11 14:30:00,92.65,92.67,92.59,92.6,29594.0,86.032,86.0506,85.9763,85.9856,29594.0
2019-12-11 14:40:00,92.6,92.63,92.51,92.56,37185.0,85.9856,86.0134,85.902,85.9484,37185.0
2019-12-11 14:50:00,92.55,92.6,92.53,92.56,46424.0,85.9391,85.9856,85.9206,85.9484,46424.0
2019-12-11 15:00:00,92.55,92.56,92.47,92.55,40122.0,85.9391,85.9484,85.8649,85.9391,40122.0
2019-12-11 15:10:00,92.54,92.55,92.38,92.41,39483.0,85.9299,85.9391,85.7813,85.8091,39483.0
2019-12-11 15:20:00,92.41,92.49,92.32,92.39,62981.0,85.8091,85.8834,85.7256,85.7906,62981.0
2019-12-11 15:30:00,92.39,92.43,92.31,92.37,68778.0,85.7906,85.8277,85.7163,85.772,68778.0
2019-12-11 15:40:00,92.37,92.39,92.27,92.27,52468.0,85.772,85.7906,85.6791,85.6791,52468.0
2019-12-11 15:50:00,92.27,92.41,92.2,92.35,366907.0,85.6791,85.8091,85.6141,85.7534,366907.0
2019-12-12 09:30:00,92.23,92.36,91.75,92.0,146229.0,85.642,85.7627,85.1963,85.4284,146229.0
2019-12-12 09:40:00,91.95,92.01,91.27,91.81,90077.0,85.382,85.4377,84.7506,85.252,90077.0
2019-12-12 09:50:00,91.8,92.0,91.62,91.79,168833.0,85.2427,85.4284,85.0756,85.2334,168833.0
2019-12-12 10:00:00,91.8,92.06,91.67,91.72,125242.0,85.2427,85.4841,85.122,85.1684,125242.0
2019-12-12 10:10:00,91.73,91.82,91.63,91.75,107344.0,85.1777,85.2613,85.0849,85.1963,107344.0
2019-12-12 10:20:00,91.74,91.81,91.59,91.68,68852.0,85.187,85.252,85.0477,85.1313,68852.0
2019-12-12 10:30:00,91.68,91.72,91.49,91.52,151105.0,85.1313,85.1684,84.9549,84.9827,151105.0
2019-12-12 10:40:00,91.52,91.53,91.31,91.35,89278.0,84.9827,84.992,84.7877,84.8249,89278.0
2019-12-12 10:50:00,91.35,91.55,91.28,91.46,98750.0,84.8249,85.0106,84.7599,84.927,98750.0
2019-12-12 11:00:00,91.45,91.68,91.44,91.63,65441.0,84.9177,85.1313,84.9084,85.0849,65441.0
2019-12-12 11:10:00,91.63,91.63,91.42,91.53,89218.0,85.0849,85.0849,84.8899,84.992,89218.0
2019-12-12 11:20:00,91.53,91.54,91.4,91.48,59431.0,84.992,85.0013,84.8713,84.9456,59431.0
2019-12-12 11:30:00,91.48,91.56,91.4,91.53,66519.0,84.9456,85.0199,84.8713,84.992,66519.0
2019-12-12 11:40:00,91.53,91.53,91.47,91.53,33621.0,84.992,84.992,84.9363,84.992,33621.0
2019-12-12 11:50:00,91.52,91.58,91.36,91.5,63594.0,84.9827,85.0384,84.8341,84.9641,63594.0
2019-12-12 12:00:00,91.5,91.52,91.39,91.48,28334.0,84.9641,84.9827,84.862,84.9456,28334.0
2019-12-12 12:10:00,91.48,91.53,91.41,91.43,33129.0,84.9456,84.992,84.8806,84.8991,33129.0
2019-12-12 12:20:00,91.44,91.54,91.42,91.48,25333.0,84.9084,85.0013,84.8899,84.9456,25333.0
2019-12-12 12:30:00,91.46,91.58,91.46,91.52,133067.0,84.927,85.0384,84.927,84.9827,133067.0
2019-12-12 12:40:00,91.53,91.55,91.47,91.49,119381.0,84.992,85.0106,84.9363,84.9549,119381.0
2019-12-12 12:50:00,91.5,91.5,91.35,91.37,33833.0,84.9641,84.9641,84.8249,84.8434,33833.0
2019-12-12 13:00:00,91.38,91.44,91.36,91.39,31892.0,84.8527,84.9084,84.8341,84.862,31892.0
2019-12-12 13:10:00,91.4,91.42,91.35,91.41,67938.0,84.8713,84.8899,84.8249,84.8806,67938.0
2019-12-12 13:20:00,91.41,91.42,91.32,91.33,118494.0,84.8806,84.8899,84.797,84.8063,118494.0
2019-12-12 13:30:00,91.33,91.38,91.16,91.18,62593.0,84.8063,84.8527,84.6484,84.667,62593.0
2019-12-12 13:40:00,91.19,91.36,91.18,91.33,31433.0,84.6763,84.8341,84.667,84.8063,31433.0
2019-12-12 13:50:00,91.33,91.45,91.33,91.44,36351.0,84.8063,84.9177,84.8063,84.9084,36351.0
2019-12-12 14:00:00,91.42,91.45,91.35,91.42,40246.0,84.8899,84.9177,84.8249,84.8899,40246.0
2019-12-12 14:10:00,91.42,91.44,91.3,91.36,45584.0,84.8899,84.9084,84.7784,84.8341,45584.0
2019-12-12 14:20:00,91.36,91.4,91.33,91.34,34902.0,84.8341,84.8713,84.8063,84.8156,34902.0
2019-12-12 14:30:00,91.34,91.53,91.32,91.42,88836.0,84.8156,84.992,84.797,84.8899,88836.0
2019-12-12 14:40:00,91.42,91.43,91.34,91.35,49824.0,84.8899,84.8991,84.8156,84.8249,49824.0
2019-12-12 14:50:00,91.36,91.42,91.33,91.39,75322.0,84.8341,84.8899,84.8063,84.862,75322.0
2019-12-12 15:00:00,91.39,91.41,91.24,91.24,65733.0,84.862,84.8806,84.7227,84.7227,65733.0
2019-12-12 15:10:00,91.23,91.28,91.18,91.26,87295.0,84.7134,84.7599,84.667,84.7413,87295.0
2019-12-12 15:20:00,91.26,91.33,91.22,91.3,133992.0,84.7413,84.8063,84.7041,84.7784,133992.0
2019-12-12 15:30:00,91.3,91.3,91.12,91.19,168196.0,84.7784,84.7784,84.6113,84.6763,168196.0
2019-12-12 15:40:00,91.18,91.18,91.03,91.03,236280.0,84.667,84.667,84.5277,84.5277,236280.0
2019-12-12 15:50:00,91.04,91.04,90.65,90.72,813307.0,84.537,84.537,84.1749,84.2399,813307.0
2019-12-13 09:30:00,90.44,90.73,90.0,90.6,88303.0,84.2311,84.5012,83.8213,84.3802,88303.0
2019-12-13 09:40:00,90.63,91.25,90.63,91.02,48030.0,84.4081,84.9855,84.4081,84.7713,48030.0
2019-12-13 09:50:00,91.02,91.2,90.89,91.06,33686.0,84.7713,84.939,84.6502,84.8086,33686.0
2019-12-13 10:00:00,91.02,91.22,90.75,90.79,53358.0,84.7713,84.9576,84.5199,84.5571,53358.0
2019-12-13 10:10:00,90.83,90.91,90.64,90.85,59664.0,84.5944,84.6689,84.4174,84.613,59664.0
2019-12-13 10:20:00,90.81,91.11,90.8,91.05,48950.0,84.5757,84.8551,84.5664,84.7993,48950.0
2019-12-13 10:30:00,91.11,91.4,91.0,91.36,56490.0,84.8551,85.1252,84.7527,85.088,56490.0
2019-12-13 10:40:00,91.36,91.42,91.24,91.37,41199.0,85.088,85.1439,84.9762,85.0973,41199.0
2019-12-13 10:50:00,91.39,91.48,91.37,91.42,28736.0,85.1159,85.1997,85.0973,85.1439,28736.0
2019-12-13 11:00:00,91.42,91.6,91.41,91.6,44833.0,85.1439,85.3115,85.1345,85.3115,44833.0
2019-12-13 11:10:00,91.6,91.67,91.44,91.46,35493.0,85.3115,85.3767,85.1625,85.1811,35493.0
2019-12-13 11:20:00,91.45,91.46,91.26,91.31,37172.0,85.1718,85.1811,84.9948,85.0414,37172.0
2019-12-13 11:30:00,91.31,91.43,91.3,91.38,25451.0,85.0414,85.1532,85.0321,85.1066,25451.0
2019-12-13 11:40:00,91.37,91.52,91.35,91.46,30805.0,85.0973,85.237,85.0787,85.1811,30805.0
2019-12-13 11:50:00,91.47,91.56,91.47,91.5,32503.0,85.1904,85.2742,85.1904,85.2184,32503.0
2019-12-13 12:00:00,91.5,91.61,91.46,91.5,42671.0,85.2184,85.3208,85.1811,85.2184,42671.0
2019-12-13 12:10:00,91.51,91.53,91.45,91.53,21671.0,85.2277,85.2463,85.1718,85.2463,21671.0
2019-12-13 12:20:00,91.52,91.65,91.49,91.65,21131.0,85.237,85.3581,85.2091,85.3581,21131.0
2019-12-13 12:30:00,91.64,91.67,91.6,91.64,20979.0,85.3488,85.3767,85.3115,85.3488,20979.0
2019-12-13 12:40:00,91.63,91.64,91.47,91.51,24612.0,85.3394,85.3488,85.1904,85.2277,24612.0
2019-12-13 12:50:00,91.51,91.58,91.47,91.54,46890.0,85.2277,85.2929,85.1904,85.2556,46890.0
2019-12-13 13:00:00,91.54,91.59,91.49,91.51,82006.0,85.2556,85.3022,85.2091,85.2277,82006.0
2019-12-13 13:10:00,91.52,91.54,91.47,91.48,30483.0,85.237,85.2556,85.1904,85.1997,30483.0
2019-12-13 13:20:00,91.48,91.54,91.45,91.5,24569.0,85.1997,85.2556,85.1718,85.2184,24569.0
2019-12-13 13:30:00,91.5,91.54,91.48,91.51,29648.0,85.2184,85.2556,85.1997,85.2277,29648.0
2019-12-13 13:40:00,91.51,91.55,91.49,91.55,28005.0,85.2277,85.2649,85.2091,85.2649,28005.0
2019-12-13 13:50:00,91.56,91.81,91.56,91.81,22789.0,85.2742,85.5071,85.2742,85.5071,22789.0
2019-12-13 14:00:00,91.81,91.98,91.77,91.98,19377.0,85.5071,85.6654,85.4698,85.6654,19377.0
2019-12-13 14:10:00,91.98,92.01,91.94,92.0,25756.0,85.6654,85.6934,85.6282,85.684,25756.0
2019-12-13 14:20:00,92.01,92.03,91.9,91.94,36378.0,85.6934,85.712,85.5909,85.6282,36378.0
2019-12-13 14:30:00,91.94,92.0,91.88,91.92,34733.0,85.6282,85.684,85.5723,85.6095,34733.0
2019-12-13 14:40:00,91.92,92.01,91.89,91.99,28334.0,85.6095,85.6934,85.5816,85.6747,28334.0
2019-12-13 14:50:00,91.99,92.07,91.97,92.02,37912.0,85.6747,85.7492,85.6561,85.7027,37912.0
2019-12-13 15:00:00,92.02,92.07,91.89,91.9,43598.0,85.7027,85.7492,85.5816,85.5909,43598.0
2019-12-13 15:10:00,91.89,91.92,91.85,91.86,33757.0,85.5816,85.6095,85.5443,85.5537,33757.0
2019-12-13 15:20:00,91.86,91.88,91.79,91.79,45580.0,85.5537,85.5723,85.4885,85.4885,45580.0
2019-12-13 15:30:00,91.79,91.81,91.61,91.63,92600.0,85.4885,85.5071,85.3208,85.3394,92600.0
2019-12-13 15:40:00,91.63,91.71,91.55,91.69,116271.0,85.3394,85.4139,85.2649,85.3953,116271.0
2019-12-13 15:50:00,91.69,91.94,91.68,91.9,297196.0,85.3953,85.6282,85.386,85.5909,297196.0
2019-12-16 09:30:00,92.43,92.44,91.91,91.99,75750.0,86.0845,86.0938,85.6002,85.6747,75750.0
2019-12-16 09:40:00,91.99,92.21,91.81,92.19,30656.0,85.6747,85.8796,85.5071,85.861,30656.0
2019-12-16 09:50:00,92.2,92.38,91.99,92.12,57425.0,85.8703,86.038,85.6747,85.7958,57425.0
2019-12-16 10:00:00,92.11,92.14,91.95,92.07,81808.0,85.7865,85.8144,85.6375,85.7492,81808.0
2019-12-16 10:10:00,92.09,92.34,91.96,92.19,70592.0,85.7679,86.0007,85.6468,85.861,70592.0
2019-12-16 10:20:00,92.18,92.34,92.13,92.13,31640.0,85.8517,86.0007,85.8051,85.8051,31640.0
2019-12-16 10:30:00,92.12,92.28,92.1,92.23,44075.0,85.7958,85.9448,85.7772,85.8982,44075.0
2019-12-16 10:40:00,92.23,92.37,92.19,92.22,44263.0,85.8982,86.0286,85.861,85.8889,44263.0
2019-12-16 10:50:00,92.22,92.33,92.17,92.19,56250.0,85.8889,85.9914,85.8424,85.861,56250.0
2019-12-16 11:00:00,92.2,92.31,92.16,92.21,34860.0,85.8703,85.9728,85.8331,85.8796,34860.0
2019-12-16 11:10:00,92.21,92.4,92.2,92.37,66388.0,85.8796,86.0566,85.8703,86.0286,66388.0
2019-12-16 11:20:00,92.37,92.53,92.31,92.41,28013.0,86.0286,86.1777,85.9728,86.0659,28013.0
2019-12-16 11:30:00,92.41,92.46,92.38,92.4,26119.0,86.0659,86.1125,86.038,86.0566,26119.0
2019-12-16 11:40:00,92.41,92.46,92.35,92.4,45960.0,86.0659,86.1125,86.01,86.0566,45960.0
2019-12-16 11:50:00,92.4,92.41,92.31,92.35,40832.0,86.0566,86.0659,85.9728,86.01,40832.0
2019-12-16 12:00:00,92.34,92.41,92.29,92.31,26673.0,86.0007,86.0659,85.9541,85.9728,26673.0
2019-12-16 12:10:00,92.31,92.34,92.2,92.31,33188.0,85.9728,86.0007,85.8703,85.9728,33188.0
2019-12-16 12:20:00,92.32,92.36,92.14,92.18,34098.0,85.9821,86.0193,85.8144,85.8517,34098.0
2019-12-16 12:30:00,92.17,92.19,92.02,92.09,38015.0,85.8424,85.861,85.7027,85.7679,38015.0
2019-12-16 12:40:00,92.09,92.23,92.07,92.22,21920.0,85.7679,85.8982,85.7492,85.8889,21920.0
2019-12-16 12:50:00,92.22,92.22,92.08,92.11,26965.0,85.8889,85.8889,85.7585,85.7865,26965.0
2019-12-16 13:00:00,92.12,92.27,92.12,92.24,16142.0,85.7958,85.9355,85.7958,85.9076,16142.0
2019-12-16 13:10:00,92.23,92.24,92.17,92.19,26480.0,85.8982,85.9076,85.8424,85.861,26480.0
2019-12-16 13:20:00,92.19,92.23,92.12,92.18,18553.0,85.861,85.8982,85.7958,85.8517,18553.0
2019-12-16 13:30:00,92.19,92.2,92.13,92.19,23375.0,85.861,85.8703,85.8051,85.861,23375.0
2019-12-16 13:40:00,92.19,92.29,92.15,92.28,24926.0,85.861,85.9541,85.8237,85.9448,24926.0
2019-12-16 13:50:00,92.28,92.38,92.26,92.37,25629.0,85.9448,86.038,85.9262,86.0286,25629.0
2019-12-16 14:00:00,92.37,92.43,92.34,92.34,45827.0,86.0286,86.0845,86.0007,86.0007,45827.0
2019-12-16 14:10:00,92.36,92.36,92.19,92.23,59264.0,86.0193,86.0193,85.861,85.8982,59264.0
2019-12-16 14:20:00,92.24,92.25,92.16,92.25,33671.0,85.9076,85.9169,85.8331,85.9169,33671.0
2019-12-16 14:30:00,92.24,92.26,92.12,92.22,29046.0,85.9076,85.9262,85.7958,85.8889,29046.0
2019-12-16 14:40:00,92.25,92.28,92.21,92.26,28239.0,85.9169,85.9448,85.8796,85.9262,28239.0
2019-12-16 14:50:00,92.26,92.27,92.15,92.2,29437.0,85.9262,85.9355,85.8237,85.8703,29437.0
2019-12-16 15:00:00,92.2,92.2,92.1,92.12,35981.0,85.8703,85.8703,85.7772,85.7958,35981.0
2019-12-16 15:10:00,92.13,92.16,92.1,92.16,42701.0,85.8051,85.8331,85.7772,85.8331,42701.0
2019-12-16 15:20:00,92.16,92.24,92.16,92.18,35617.0,85.8331,85.9076,85.8331,85.8517,35617.0
2019-12-16 15:30:00,92.19,92.27,92.14,92.22,63791.0,85.861,85.9355,85.8144,85.8889,63791.0
2019-12-16 15:40:00,92.22,92.22,92.13,92.19,81676.0,85.8889,85.8889,85.8051,85.861,81676.0
2019-12-16 15:50:00,92.19,92.28,92.13,92.27,234518.0,85.861,85.9448,85.8051,85.9355,234518.0
2019-12-17 09:30:00,91.93,91.99,90.78,91.69,148951.0,85.6188,85.6747,84.5478,85.3953,148951.0
2019-12-17 09:40:00,91.69,91.92,91.66,91.74,54253.0,85.3953,85.6095,85.3674,85.4419,54253.0
2019-12-17 09:50:00,91.75,91.76,91.45,91.55,48875.0,85.4512,85.4605,85.1718,85.2649,48875.0
2019-12-17 10:00:00,91.58,91.79,91.57,91.69,180335.0,85.2929,85.4885,85.2836,85.3953,180335.0
2019-12-17 10:10:00,91.7,91.99,91.7,91.95,49914.0,85.4046,85.6747,85.4046,85.6375,49914.0
2019-12-17 10:20:00,91.93,92.23,91.9,92.22,66023.0,85.6188,85.8982,85.5909,85.8889,66023.0
2019-12-17 10:30:00,92.23,92.31,92.14,92.27,73967.0,85.8982,85.9728,85.8144,85.9355,73967.0
2019-12-17 10:40:00,92.29,92.37,92.23,92.34,24766.0,85.9541,86.0286,85.8982,86.0007,24766.0
2019-12-17 10:50:00,92.34,92.54,92.34,92.5,35845.0,86.0007,86.187,86.0007,86.1497,35845.0
2019-12-17 11:00:00,92.5,92.64,92.5,92.63,38151.0,86.1497,86.2801,86.1497,86.2708,38151.0
2019-12-17 11:10:00,92.62,92.75,92.62,92.64,21647.0,86.2615,86.3826,86.2615,86.2801,21647.0
2019-12-17 11:20:00,92.66,92.78,92.65,92.76,15329.0,86.2987,86.4105,86.2894,86.3919,15329.0
2019-12-17 11:30:00,92.76,92.77,92.6,92.61,18500.0,86.3919,86.4012,86.2428,86.2522,18500.0
2019-12-17 11:40:00,92.61,92.63,92.5,92.59,21066.0,86.2522,86.2708,86.1497,86.2335,21066.0
2019-12-17 11:50:00,92.59,92.6,92.39,92.42,15261.0,86.2335,86.2428,86.0473,86.0752,15261.0
2019-12-17 12:00:00,92.43,92.52,92.43,92.46,11177.0,86.0845,86.1683,86.0845,86.1125,11177.0
2019-12-17 12:10:00,92.46,92.57,92.46,92.48,16511.0,86.1125,86.2149,86.1125,86.1311,16511.0
2019-12-17 12:20:00,92.48,92.57,92.46,92.52,15341.0,86.1311,86.2149,86.1125,86.1683,15341.0
2019-12-17 12:30:00,92.52,92.52,92.42,92.48,60690.0,86.1683,86.1683,86.0752,86.1311,60690.0
2019-12-17 12:40:00,92.47,92.48,92.39,92.43,17305.0,86.1218,86.1311,86.0473,86.0845,17305.0
2019-12-17 12:50:00,92.43,92.46,92.26,92.28,60516.0,86.0845,86.1125,85.9262,85.9448,60516.0
2019-12-17 13:00:00,92.28,92.36,92.24,92.35,17228.0,85.9448,86.0193,85.9076,86.01,17228.0
2019-12-17 13:10:00,92.34,92.49,92.33,92.44,17000.0,86.0007,86.1404,85.9914,86.0938,17000.0
2019-12-17 13:20:00,92.43,92.45,92.4,92.43,16654.0,86.0845,86.1031,86.0566,86.0845,16654.0
2019-12-17 13:30:00,92.43,92.53,92.41,92.49,15268.0,86.0845,86.1777,86.0659,86.1404,15268.0
2019-12-17 13:40:00,92.51,92.57,92.5,92.55,12226.0,86.159,86.2149,86.1497,86.1963,12226.0
2019-12-17 13:50:00,92.54,92.59,92.5,92.59,25769.0,86.187,86.2335,86.1497,86.2335,25769.0
2019-12-17 14:00:00,92.6,92.65,92.53,92.59,46669.0,86.2428,86.2894,86.1777,86.2335,46669.0
2019-12-17 14:10:00,92.59,92.63,92.46,92.47,19034.0,86.2335,86.2708,86.1125,86.1218,19034.0
2019-12-17 14:20:00,92.47,92.47,92.38,92.4,15304.0,86.1218,86.1218,86.038,86.0566,15304.0
2019-12-17 14:30:00,92.4,92.52,92.4,92.52,17048.0,86.0566,86.1683,86.0566,86.1683,17048.0
2019-12-17 14:40:00,92.52,92.67,92.5,92.66,25998.0,86.1683,86.308,86.1497,86.2987,25998.0
2019-12-17 14:50:00,92.66,92.7,92.58,92.69,20056.0,86.2987,86.336,86.2242,86.3267,20056.0
2019-12-17 15:00:00,92.68,92.73,92.62,92.71,41292.0,86.3174,86.3639,86.2615,86.3453,41292.0
2019-12-17 15:10:00,92.7,92.72,92.64,92.72,19266.0,86.336,86.3546,86.2801,86.3546,19266.0
2019-12-17 15:20:00,92.72,92.73,92.65,92.68,32059.0,86.3546,86.3639,86.2894,86.3174,32059.0
2019-12-17 15:30:00,92.69,92.69,92.61,92.65,33230.0,86.3267,86.3267,86.2522,86.2894,33230.0
2019-12-17 15:40:00,92.65,92.73,92.64,92.68,40238.0,86.2894,86.3639,86.2801,86.3174,40238.0
2019-12-17 15:50:00,92.68,92.72,92.53,92.62,244722.0,86.3174,86.3546,86.1777,86.2615,244722.0
2019-12-18 09:30:00,92.99,92.99,92.22,92.32,47908.0,86.6061,86.6061,85.8889,85.9821,47908.0
2019-12-18 09:40:00,92.4,92.51,91.85,92.08,132356.0,86.0566,86.159,85.5443,85.7585,132356.0
2019-12-18 09:50:00,92.13,92.47,92.13,92.46,10760.0,85.8051,86.1218,85.8051,86.1125,10760.0
2019-12-18 10:00:00,92.43,92.61,92.42,92.5,13642.0,86.0845,86.2522,86.0752,86.1497,13642.0
2019-12-18 10:10:00,92.51,92.57,92.38,92.55,65572.0,86.159,86.2149,86.038,86.1963,65572.0
2019-12-18 10:20:00,92.56,92.67,92.53,92.66,51069.0,86.2056,86.308,86.1777,86.2987,51069.0
2019-12-18 10:30:00,92.65,92.67,92.46,92.63,57713.0,86.2894,86.308,86.1125,86.2708,57713.0
2019-12-18 10:40:00,92.64,92.71,92.62,92.67,29865.0,86.2801,86.3453,86.2615,86.308,29865.0
2019-12-18 10:50:00,92.66,92.78,92.62,92.78,75663.0,86.2987,86.4105,86.2615,86.4105,75663.0
2019-12-18 11:00:00,92.76,92.84,92.72,92.8,21732.0,86.3919,86.4664,86.3546,86.4291,21732.0
2019-12-18 11:10:00,92.8,92.95,92.72,92.95,24782.0,86.4291,86.5688,86.3546,86.5688,24782.0
2019-12-18 11:20:00,92.94,92.94,92.77,92.89,39272.0,86.5595,86.5595,86.4012,86.5129,39272.0
2019-12-18 11:30:00,92.89,92.89,92.76,92.79,14440.0,86.5129,86.5129,86.3919,86.4198,14440.0
2019-12-18 11:40:00,92.77,92.79,92.64,92.68,23489.0,86.4012,86.4198,86.2801,86.3174,23489.0
2019-12-18 11:50:00,92.68,92.68,92.5,92.58,83193.0,86.3174,86.3174,86.1497,86.2242,83193.0
2019-12-18 12:00:00,92.58,92.63,92.53,92.62,21714.0,86.2242,86.2708,86.1777,86.2615,21714.0
2019-12-18 12:10:00,92.61,92.62,92.55,92.55,14009.0,86.2522,86.2615,86.1963,86.1963,14009.0
2019-12-18 12:20:00,92.55,92.55,92.46,92.46,12673.0,86.1963,86.1963,86.1125,86.1125,12673.0
2019-12-18 12:30:00,92.47,92.55,92.42,92.54,14154.0,86.1218,86.1963,86.0752,86.187,14154.0
2019-12-18 12:40:00,92.54,92.55,92.42,92.42,9663.0,86.187,86.1963,86.0752,86.0752,9663.0
2019-12-18 12:50:00,92.42,92.51,92.42,92.48,15945.0,86.0752,86.159,86.0752,86.1311,15945.0
2019-12-18 13:00:00,92.48,92.51,92.41,92.45,10249.0,86.1311,86.159,86.0659,86.1031,10249.0
2019-12-18 13:10:00,92.45,92.48,92.36,92.41,10773.0,86.1031,86.1311,86.0193,86.0659,10773.0
2019-12-18 13:20:00,92.41,92.42,92.3,92.3,12285.0,86.0659,86.0752,85.9634,85.9634,12285.0
2019-12-18 13:30:00,92.31,92.35,92.27,92.33,12481.0,85.9728,86.01,85.9355,85.9914,12481.0
2019-12-18 13:40:00,92.34,92.4,92.31,92.32,8432.0,86.0007,86.0566,85.9728,85.9821,8432.0
2019-12-18 13:50:00,92.32,92.34,92.27,92.31,12006.0,85.9821,86.0007,85.9355,85.9728,12006.0
2019-12-18 14:00:00,92.32,92.32,92.15,92.29,24991.0,85.9821,85.9821,85.8237,85.9541,24991.0
2019-12-18 14:10:00,92.29,92.3,92.21,92.22,22094.0,85.9541,85.9634,85.8796,85.8889,22094.0
2019-12-18 14:20:00,92.22,92.22,92.12,92.12,17223.0,85.8889,85.8889,85.7958,85.7958,17223.0
2019-12-18 14:30:00,92.12,92.13,92.02,92.05,30521.0,85.7958,85.8051,85.7027,85.7306,30521.0
2019-12-18 14:40:00,92.05,92.06,91.96,91.97,23883.0,85.7306,85.7399,85.6468,85.6561,23883.0
2019-12-18 14:50:00,91.98,92.0,91.92,91.94,16643.0,85.6654,85.684,85.6095,85.6282,16643.0
2019-12-18 15:00:00,91.94,91.96,91.88,91.9,23179.0,85.6282,85.6468,85.5723,85.5909,23179.0
2019-12-18 15:10:00,91.9,91.92,91.78,91.84,28437.0,85.5909,85.6095,85.4791,85.535,28437.0
2019-12-18 15:20:00,91.84,91.87,91.79,91.83,26702.0,85.535,85.563,85.4885,85.5257,26702.0
2019-12-18 15:30:00,91.83,91.9,91.76,91.8,52725.0,85.5257,85.5909,85.4605,85.4978,52725.0
2019-12-18 15:40:00,91.8,91.82,91.7,91.76,95641.0,85.4978,85.5164,85.4046,85.4605,95641.0
2019-12-18 15:50:00,91.77,91.94,91.76,91.89,278535.0,85.4698,85.6282,85.4605,85.5816,278535.0
2019-12-19 09:30:00,91.74,92.23,91.61,92.09,41463.0,85.4419,85.8982,85.3208,85.7679,41463.0
2019-12-19 09:40:00,92.04,92.22,92.01,92.14,41597.0,85.7213,85.8889,85.6934,85.8144,41597.0
2019-12-19 09:50:00,92.14,92.22,92.01,92.17,24156.0,85.8144,85.8889,85.6934,85.8424,24156.0
2019-12-19 10:00:00,92.15,92.24,92.05,92.2,31716.0,85.8237,85.9076,85.7306,85.8703,31716.0
2019-12-19 10:10:00,92.2,92.3,92.15,92.3,33599.0,85.8703,85.9634,85.8237,85.9634,33599.0
2019-12-19 10:20:00,92.31,92.47,92.29,92.47,18133.0,85.9728,86.1218,85.9541,86.1218,18133.0
2019-12-19 10:30:00,92.44,92.49,92.38,92.42,14490.0,86.0938,86.1404,86.038,86.0752,14490.0
2019-12-19 10:40:00,92.43,92.63,92.43,92.58,13366.0,86.0845,86.2708,86.0845,86.2242,13366.0
2019-12-19 10:50:00,92.58,92.88,92.56,92.87,21862.0,86.2242,86.5036,86.2056,86.4943,21862.0
2019-12-19 11:00:00,92.86,92.91,92.75,92.89,20195.0,86.485,86.5316,86.3826,86.5129,20195.0
2019-12-19 11:10:00,92.89,92.92,92.78,92.88,18973.0,86.5129,86.5409,86.4105,86.5036,18973.0
2019-12-19 11:20:00,92.89,92.94,92.87,92.91,18754.0,86.5129,86.5595,86.4943,86.5316,18754.0
2019-12-19 11:30:00,92.88,93.0,92.85,92.85,11249.0,86.5036,86.6154,86.4757,86.4757,11249.0
2019-12-19 11:40:00,92.85,92.94,92.85,92.91,11528.0,86.4757,86.5595,86.4757,86.5316,11528.0
2019-12-19 11:50:00,92.9,92.97,92.88,92.9,24386.0,86.5223,86.5874,86.5036,86.5223,24386.0
2019-12-19 12:00:00,92.91,93.19,92.9,93.19,19961.0,86.5316,86.7923,86.5223,86.7923,19961.0
2019-12-19 12:10:00,93.18,93.22,93.11,93.22,11824.0,86.783,86.8203,86.7178,86.8203,11824.0
2019-12-19 12:20:00,93.19,93.21,93.12,93.16,11914.0,86.7923,86.811,86.7271,86.7644,11914.0
2019-12-19 12:30:00,93.16,93.22,93.11,93.21,16200.0,86.7644,86.8203,86.7178,86.811,16200.0
2019-12-19 12:40:00,93.2,93.3,93.19,93.28,17817.0,86.8017,86.8948,86.7923,86.8762,17817.0
2019-12-19 12:50:00,93.28,93.29,93.18,93.2,19667.0,86.8762,86.8855,86.783,86.8017,19667.0
2019-12-19 13:00:00,93.2,93.2,93.12,93.15,8844.0,86.8017,86.8017,86.7271,86.7551,8844.0
2019-12-19 13:10:00,93.15,93.24,93.11,93.23,21510.0,86.7551,86.8389,86.7178,86.8296,21510.0
2019-12-19 13:20:00,93.23,93.37,93.22,93.33,19246.0,86.8296,86.96,86.8203,86.9227,19246.0
2019-12-19 13:30:00,93.37,93.46,93.33,93.39,17052.0,86.96,87.0438,86.9227,86.9786,17052.0
2019-12-19 13:40:00,93.41,93.46,93.35,93.36,19833.0,86.9972,87.0438,86.9414,86.9507,19833.0
2019-12-19 13:50:00,93.37,93.45,93.37,93.42,14927.0,86.96,87.0345,86.96,87.0066,14927.0
2019-12-19 14:00:00,93.43,93.53,93.39,93.45,23636.0,87.0159,87.109,86.9786,87.0345,23636.0
2019-12-19 14:10:00,93.46,93.57,93.45,93.46,20164.0,87.0438,87.1463,87.0345,87.0438,20164.0
2019-12-19 14:20:00,93.45,93.49,93.4,93.48,18510.0,87.0345,87.0717,86.9879,87.0624,18510.0
2019-12-19 14:30:00,93.48,93.52,93.41,93.43,17796.0,87.0624,87.0997,86.9972,87.0159,17796.0
2019-12-19 14:40:00,93.43,93.44,93.38,93.39,14248.0,87.0159,87.0252,86.9693,86.9786,14248.0
2019-12-19 14:50:00,93.4,93.42,93.36,93.4,12916.0,86.9879,87.0066,86.9507,86.9879,12916.0
2019-12-19 15:00:00,93.41,93.45,93.35,93.35,30207.0,86.9972,87.0345,86.9414,86.9414,30207.0
2019-12-19 15:10:00,93.35,93.38,93.27,93.27,25299.0,86.9414,86.9693,86.8669,86.8669,25299.0
2019-12-19 15:20:00,93.27,93.3,93.21,93.3,27940.0,86.8669,86.8948,86.811,86.8948,27940.0
2019-12-19 15:30:00,93.31,93.38,93.29,93.37,36002.0,86.9041,86.9693,86.8855,86.96,36002.0
2019-12-19 15:40:00,93.38,93.45,93.37,93.39,56066.0,86.9693,87.0345,86.96,86.9786,56066.0
2019-12-19 15:50:00,93.39,93.55,93.38,93.44,181340.0,86.9786,87.1276,86.9693,87.0252,181340.0
2019-12-20 09:30:00,93.84,94.12,93.27,94.04,631825.0,87.3977,87.6585,86.8669,87.584,631825.0
2019-12-20 09:40:00,93.98,94.09,93.54,93.66,31292.0,87.5281,87.6306,87.1183,87.2301,31292.0
2019-12-20 09:50:00,93.66,93.71,93.57,93.6,27795.0,87.2301,87.2766,87.1463,87.1742,27795.0
2019-12-20 10:00:00,93.64,93.66,93.18,93.22,35156.0,87.2115,87.2301,86.783,86.8203,35156.0
2019-12-20 10:10:00,93.25,93.42,93.21,93.42,32809.0,86.8482,87.0066,86.811,87.0066,32809.0
2019-12-20 10:20:00,93.43,93.56,93.43,93.55,6811.0,87.0159,87.1369,87.0159,87.1276,6811.0
2019-12-20 10:30:00,93.55,93.66,93.38,93.41,14658.0,87.1276,87.2301,86.9693,86.9972,14658.0
2019-12-20 10:40:00,93.41,93.49,93.31,93.37,103017.0,86.9972,87.0717,86.9041,86.96,103017.0
2019-12-20 10:50:00,93.4,93.47,93.37,93.45,10749.0,86.9879,87.0531,86.96,87.0345,10749.0
2019-12-20 11:00:00,93.45,93.64,93.41,93.62,15338.0,87.0345,87.2115,86.9972,87.1928,15338.0
2019-12-20 11:10:00,93.64,93.69,93.52,93.56,13430.0,87.2115,87.258,87.0997,87.1369,13430.0
2019-12-20 11:20:00,93.56,93.64,93.52,93.53,12108.0,87.1369,87.2115,87.0997,87.109,12108.0
2019-12-20 11:30:00,93.54,93.61,93.4,93.49,7801.0,87.1183,87.1835,86.9879,87.0717,7801.0
2019-12-20 11:40:00,93.52,93.54,93.37,93.4,10267.0,87.0997,87.1183,86.96,86.9879,10267.0
2019-12-20 11:50:00,93.4,93.51,93.36,93.43,8963.0,86.9879,87.0904,86.9507,87.0159,8963.0
2019-12-20 12:00:00,93.41,93.43,93.31,93.33,10214.0,86.9972,87.0159,86.9041,86.9227,10214.0
2019-12-20 12:10:00,93.35,93.36,93.21,93.21,17757.0,86.9414,86.9507,86.811,86.811,17757.0
2019-12-20 12:20:00,93.2,93.32,93.19,93.22,12598.0,86.8017,86.9134,86.7923,86.8203,12598.0
2019-12-20 12:30:00,93.23,93.27,93.13,93.16,54037.0,86.8296,86.8669,86.7365,86.7644,54037.0
2019-12-20 12:40:00,93.16,93.24,93.15,93.2,13412.0,86.7644,86.8389,86.7551,86.8017,13412.0
2019-12-20 12:50:00,93.19,93.22,93.14,93.17,16311.0,86.7923,86.8203,86.7458,86.7737,16311.0
2019-12-20 13:00:00,93.18,93.24,93.17,93.21,21817.0,86.783,86.8389,86.7737,86.811,21817.0
2019-12-20 13:10:00,93.23,93.23,93.14,93.17,24857.0,86.8296,86.8296,86.7458,86.7737,24857.0
2019-12-20 13:20:00,93.18,93.23,93.0,93.0,25997.0,86.783,86.8296,86.6154,86.6154,25997.0
2019-12-20 13:30:00,93.01,93.07,92.99,93.01,16087.0,86.6247,86.6806,86.6061,86.6247,16087.0
2019-12-20 13:40:00,93.01,93.03,92.93,92.93,13223.0,86.6247,86.6433,86.5502,86.5502,13223.0
2019-12-20 13:50:00,92.93,92.93,92.79,92.83,19539.0,86.5502,86.5502,86.4198,86.4571,19539.0
2019-12-20 14:00:00,92.81,92.93,92.8,92.91,19072.0,86.4384,86.5502,86.4291,86.5316,19072.0
2019-12-20 14:10:00,92.91,92.95,92.88,92.9,60695.0,86.5316,86.5688,86.5036,86.5223,60695.0
2019-12-20 14:20:00,92.91,92.92,92.87,92.89,13886.0,86.5316,86.5409,86.4943,86.5129,13886.0
2019-12-20 14:30:00,92.9,92.92,92.76,92.76,22601.0,86.5223,86.5409,86.3919,86.3919,22601.0
2019-12-20 14:40:00,92.76,92.89,92.72,92.86,15386.0,86.3919,86.5129,86.3546,86.485,15386.0
2019-12-20 14:50:00,92.86,93.01,92.86,92.95,22277.0,86.485,86.6247,86.485,86.5688,22277.0
2019-12-20 15:00:00,92.95,92.97,92.8,92.86,51301.0,86.5688,86.5874,86.4291,86.485,51301.0
2019-12-20 15:10:00,92.87,93.05,92.86,93.0,22852.0,86.4943,86.662,86.485,86.6154,22852.0
2019-12-20 15:20:00,92.99,93.0,92.87,92.91,32006.0,86.6061,86.6154,86.4943,86.5316,32006.0
2019-12-20 15:30:00,92.91,92.97,92.86,92.89,65844.0,86.5316,86.5874,86.485,86.5129,65844.0
2019-12-20 15:40:00,92.87,92.97,92.81,92.96,80110.0,86.4943,86.5874,86.4384,86.5781,80110.0
2019-12-20 15:50:00,92.98,93.17,92.8,93.03,272014.0,86.5968,86.7737,86.4291,86.6433,272014.0
2019-12-23 09:30:00,93.23,93.45,92.48,92.5,44416.0,86.8296,87.0345,86.1311,86.1497,44416.0
2019-12-23 09:40:00,92.52,92.76,92.46,92.71,22436.0,86.1683,86.3919,86.1125,86.3453,22436.0
2019-12-23 09:50:00,92.66,92.8,92.66,92.68,24718.0,86.2987,86.4291,86.2987,86.3174,24718.0
2019-12-23 10:00:00,92.66,93.05,92.66,93.01,22739.0,86.2987,86.662,86.2987,86.6247,22739.0
2019-12-23 10:10:00,93.03,93.17,92.95,93.17,12313.0,86.6433,86.7737,86.5688,86.7737,12313.0
2019-12-23 10:20:00,93.16,93.25,93.13,93.2,18164.0,86.7644,86.8482,86.7365,86.8017,18164.0
2019-12-23 10:30:00,93.17,93.2,92.95,92.95,24183.0,86.7737,86.8017,86.5688,86.5688,24183.0
2019-12-23 10:40:00,92.95,93.01,92.84,92.84,14187.0,86.5688,86.6247,86.4664,86.4664,14187.0
2019-12-23 10:50:00,92.83,92.89,92.69,92.87,27378.0,86.4571,86.5129,86.3267,86.4943,27378.0
2019-12-23 11:00:00,92.89,93.04,92.89,92.98,21277.0,86.5129,86.6526,86.5129,86.5968,21277.0
2019-12-23 11:10:00,92.95,92.95,92.83,92.88,12034.0,86.5688,86.5688,86.4571,86.5036,12034.0
2019-12-23 11:20:00,92.89,92.93,92.79,92.83,8950.0,86.5129,86.5502,86.4198,86.4571,8950.0
2019-12-23 11:30:00,92.84,92.92,92.84,92.9,10212.0,86.4664,86.5409,86.4664,86.5223,10212.0
2019-12-23 11:40:00,92.91,92.91,92.8,92.81,17597.0,86.5316,86.5316,86.4291,86.4384,17597.0
2019-12-23 11:50:00,92.81,92.87,92.75,92.76,5716.0,86.4384,86.4943,86.3826,86.3919,5716.0
2019-12-23 12:00:00,92.76,92.77,92.68,92.72,14104.0,86.3919,86.4012,86.3174,86.3546,14104.0
2019-12-23 12:10:00,92.72,92.79,92.7,92.72,6885.0,86.3546,86.4198,86.336,86.3546,6885.0
2019-12-23 12:20:00,92.7,92.7,92.65,92.65,15245.0,86.336,86.336,86.2894,86.2894,15245.0
2019-12-23 12:30:00,92.63,92.7,92.63,92.64,7079.0,86.2708,86.336,86.2708,86.2801,7079.0
2019-12-23 12:40:00,92.64,92.7,92.59,92.6,10212.0,86.2801,86.336,86.2335,86.2428,10212.0
2019-12-23 12:50:00,92.6,92.65,92.6,92.62,5169.0,86.2428,86.2894,86.2428,86.2615,5169.0
2019-12-23 13:00:00,92.62,92.63,92.58,92.59,9073.0,86.2615,86.2708,86.2242,86.2335,9073.0
2019-12-23 13:10:00,92.59,92.61,92.41,92.44,23189.0,86.2335,86.2522,86.0659,86.0938,23189.0
2019-12-23 13:20:00,92.44,92.44,92.32,92.32,18927.0,86.0938,86.0938,85.9821,85.9821,18927.0
2019-12-23 13:30:00,92.33,92.4,92.3,92.4,10865.0,85.9914,86.0566,85.9634,86.0566,10865.0
2019-12-23 13:40:00,92.41,92.58,92.37,92.58,11178.0,86.0659,86.2242,86.0286,86.2242,11178.0
2019-12-23 13:50:00,92.6,92.65,92.37,92.37,36452.0,86.2428,86.2894,86.0286,86.0286,36452.0
2019-12-23 14:00:00,92.37,92.39,92.29,92.33,25358.0,86.0286,86.0473,85.9541,85.9914,25358.0
2019-12-23 14:10:00,92.33,92.37,92.21,92.36,95293.0,85.9914,86.0286,85.8796,86.0193,95293.0
2019-12-23 14:20:00,92.36,92.37,92.33,92.35,12620.0,86.0193,86.0286,85.9914,86.01,12620.0
2019-12-23 14:30:00,92.36,92.45,92.35,92.4,13218.0,86.0193,86.1031,86.01,86.0566,13218.0
2019-12-23 14:40:00,92.4,92.43,92.35,92.4,11317.0,86.0566,86.0845,86.01,86.0566,11317.0
2019-12-23 14:50:00,92.41,92.44,92.38,92.43,8358.0,86.0659,86.0938,86.038,86.0845,8358.0
2019-12-23 15:00:00,92.43,92.44,92.36,92.37,16057.0,86.0845,86.0938,86.0193,86.0286,16057.0
2019-12-23 15:10:00,92.36,92.4,92.31,92.35,26198.0,86.0193,86.0566,85.9728,86.01,26198.0
2019-12-23 15:20:00,92.35,92.36,92.32,92.34,26915.0,86.01,86.0193,85.9821,86.0007,26915.0
2019-12-23 15:30:00,92.34,92.35,92.29,92.31,31223.0,86.0007,86.01,85.9541,85.9728,31223.0
2019-12-23 15:40:00,92.3,92.34,92.25,92.25,37663.0,85.9634,86.0007,85.9169,85.9169,37663.0
2019-12-23 15:50:00,92.25,92.34,92.14,92.34,201131.0,85.9169,86.0007,85.8144,86.0007,201131.0
2019-12-24 09:30:00,92.4,92.42,92.02,92.12,25766.0,86.0566,86.0752,85.7027,85.7958,25766.0
2019-12-24 09:40:00,92.12,92.18,92.02,92.05,15972.0,85.7958,85.8517,85.7027,85.7306,15972.0
2019-12-24 09:50:00,92.05,92.14,92.02,92.05,11182.0,85.7306,85.8144,85.7027,85.7306,11182.0
2019-12-24 10:00:00,92.06,92.19,92.05,92.05,28516.0,85.7399,85.861,85.7306,85.7306,28516.0
2019-12-24 10:10:00,92.06,92.06,91.96,92.0,25317.0,85.7399,85.7399,85.6468,85.684,25317.0
2019-12-24 10:20:00,92.0,92.15,91.99,92.13,29279.0,85.684,85.8237,85.6747,85.8051,29279.0
2019-12-24 10:30:00,92.15,92.17,92.05,92.06,32363.0,85.8237,85.8424,85.7306,85.7399,32363.0
2019-12-24 10:40:00,92.08,92.3,92.07,92.3,32471.0,85.7585,85.9634,85.7492,85.9634,32471.0
2019-12-24 10:50:00,92.29,92.45,92.22,92.26,27818.0,85.9541,86.1031,85.8889,85.9262,27818.0
2019-12-24 11:00:00,92.23,92.28,92.19,92.2,25145.0,85.8982,85.9448,85.861,85.8703,25145.0
2019-12-24 11:10:00,92.23,92.26,92.18,92.19,17608.0,85.8982,85.9262,85.8517,85.861,17608.0
2019-12-24 11:20:00,92.2,92.29,92.15,92.27,12200.0,85.8703,85.9541,85.8237,85.9355,12200.0
2019-12-24 11:30:00,92.27,92.3,92.22,92.23,10138.0,85.9355,85.9634,85.8889,85.8982,10138.0
2019-12-24 11:40:00,92.24,92.41,92.22,92.41,9930.0,85.9076,86.0659,85.8889,86.0659,9930.0
2019-12-24 11:50:00,92.41,92.43,92.33,92.33,10560.0,86.0659,86.0845,85.9914,85.9914,10560.0
2019-12-24 12:00:00,92.36,92.41,92.34,92.38,10275.0,86.0193,86.0659,86.0007,86.038,10275.0
2019-12-24 12:10:00,92.38,92.45,92.35,92.44,13237.0,86.038,86.1031,86.01,86.0938,13237.0
2019-12-24 12:20:00,92.43,92.51,92.43,92.44,19791.0,86.0845,86.159,86.0845,86.0938,19791.0
2019-12-24 12:30:00,92.44,92.45,92.38,92.39,19101.0,86.0938,86.1031,86.038,86.0473,19101.0
2019-12-24 12:40:00,92.39,92.4,92.35,92.39,20558.0,86.0473,86.0566,86.01,86.0473,20558.0
2019-12-24 12:50:00,92.38,92.38,92.17,92.2,96439.0,86.038,86.038,85.8424,85.8703,96439.0
2019-12-26 09:30:00,92.46,92.8,92.21,92.64,23829.0,86.1125,86.4291,85.8796,86.2801,23829.0
2019-12-26 09:40:00,92.62,92.86,92.54,92.82,14298.0,86.2615,86.485,86.187,86.4477,14298.0
2019-12-26 09:50:00,92.82,92.84,92.7,92.8,10526.0,86.4477,86.4664,86.336,86.4291,10526.0
2019-12-26 10:00:00,92.78,92.85,92.76,92.85,10377.0,86.4105,86.4757,86.3919,86.4757,10377.0
2019-12-26 10:10:00,92.82,92.85,92.66,92.73,31159.0,86.4477,86.4757,86.2987,86.3639,31159.0
2019-12-26 10:20:00,92.73,92.81,92.73,92.81,6210.0,86.3639,86.4384,86.3639,86.4384,6210.0
2019-12-26 10:30:00,92.82,92.97,92.79,92.91,8691.0,86.4477,86.5874,86.4198,86.5316,8691.0
2019-12-26 10:40:00,92.93,93.05,92.9,93.02,7178.0,86.5502,86.662,86.5223,86.634,7178.0
2019-12-26 10:50:00,93.03,93.04,92.97,92.98,6048.0,86.6433,86.6526,86.5874,86.5968,6048.0
2019-12-26 11:00:00,92.96,92.98,92.69,92.89,31120.0,86.5781,86.5968,86.3267,86.5129,31120.0
2019-12-26 11:10:00,92.89,92.92,92.82,92.91,3905.0,86.5129,86.5409,86.4477,86.5316,3905.0
2019-12-26 11:20:00,92.91,92.98,92.82,92.83,7944.0,86.5316,86.5968,86.4477,86.4571,7944.0
2019-12-26 11:30:00,92.83,92.86,92.81,92.81,3770.0,86.4571,86.485,86.4384,86.4384,3770.0
2019-12-26 11:40:00,92.79,92.86,92.79,92.81,7335.0,86.4198,86.485,86.4198,86.4384,7335.0
2019-12-26 11:50:00,92.83,92.86,92.78,92.84,9245.0,86.4571,86.485,86.4105,86.4664,9245.0
2019-12-26 12:00:00,92.86,92.86,92.77,92.84,6146.0,86.485,86.485,86.4012,86.4664,6146.0
2019-12-26 12:10:00,92.9,92.93,92.8,92.81,14939.0,86.5223,86.5502,86.4291,86.4384,14939.0
2019-12-26 12:20:00,92.82,92.86,92.77,92.86,5379.0,86.4477,86.485,86.4012,86.485,5379.0
2019-12-26 12:30:00,92.85,92.95,92.84,92.91,6204.0,86.4757,86.5688,86.4664,86.5316,6204.0
2019-12-26 12:40:00,92.92,92.92,92.88,92.88,7396.0,86.5409,86.5409,86.5036,86.5036,7396.0
2019-12-26 12:50:00,92.87,92.95,92.87,92.95,2800.0,86.4943,86.5688,86.4943,86.5688,2800.0
2019-12-26 13:00:00,92.96,92.98,92.93,92.95,7549.0,86.5781,86.5968,86.5502,86.5688,7549.0
2019-12-26 13:10:00,92.94,92.98,92.89,92.91,8568.0,86.5595,86.5968,86.5129,86.5316,8568.0
2019-12-26 13:20:00,92.93,92.94,92.82,92.82,4752.0,86.5502,86.5595,86.4477,86.4477,4752.0
2019-12-26 13:30:00,92.81,92.86,92.81,92.83,6942.0,86.4384,86.485,86.4384,86.4571,6942.0
2019-12-26 13:40:00,92.83,92.84,92.74,92.74,6423.0,86.4571,86.4664,86.3732,86.3732,6423.0
2019-12-26 13:50:00,92.73,92.75,92.66,92.67,4099.0,86.3639,86.3826,86.2987,86.308,4099.0
2019-12-26 14:00:00,92.67,92.74,92.63,92.72,8073.0,86.308,86.3732,86.2708,86.3546,8073.0
2019-12-26 14:10:00,92.71,92.73,92.69,92.73,7553.0,86.3453,86.3639,86.3267,86.3639,7553.0
2019-12-26 14:20:00,92.75,92.78,92.71,92.73,4726.0,86.3826,86.4105,86.3453,86.3639,4726.0
2019-12-26 14:30:00,92.72,92.78,92.72,92.74,6263.0,86.3546,86.4105,86.3546,86.3732,6263.0
2019-12-26 14:40:00,92.75,92.77,92.73,92.74,5718.0,86.3826,86.4012,86.3639,86.3732,5718.0
2019-12-26 14:50:00,92.74,92.75,92.67,92.67,5933.0,86.3732,86.3826,86.308,86.308,5933.0
2019-12-26 15:00:00,92.68,92.71,92.66,92.7,9746.0,86.3174,86.3453,86.2987,86.336,9746.0
2019-12-26 15:10:00,92.69,92.71,92.68,92.71,14106.0,86.3267,86.3453,86.3174,86.3453,14106.0
2019-12-26 15:20:00,92.7,92.72,92.62,92.64,15027.0,86.336,86.3546,86.2615,86.2801,15027.0
2019-12-26 15:30:00,92.63,92.69,92.6,92.68,18000.0,86.2708,86.3267,86.2428,86.3174,18000.0
2019-12-26 15:40:00,92.67,92.76,92.67,92.76,28039.0,86.308,86.3919,86.308,86.3919,28039.0
2019-12-26 15:50:00,92.76,92.87,92.69,92.87,172903.0,86.3919,86.4943,86.3267,86.4943,172903.0
2019-12-27 09:30:00,93.01,93.12,92.86,92.88,22463.0,86.6247,86.7271,86.485,86.5036,22463.0
2019-12-27 09:40:00,92.88,92.94,92.64,92.64,16468.0,86.5036,86.5595,86.2801,86.2801,16468.0
2019-12-27 09:50:00,92.69,92.79,92.68,92.79,43743.0,86.3267,86.4198,86.3174,86.4198,43743.0
2019-12-27 10:00:00,92.76,92.99,92.71,92.91,27171.0,86.3919,86.6061,86.3453,86.5316,27171.0
2019-12-27 10:10:00,92.91,92.93,92.84,92.88,19711.0,86.5316,86.5502,86.4664,86.5036,19711.0
2019-12-27 10:20:00,92.89,92.91,92.84,92.9,11782.0,86.5129,86.5316,86.4664,86.5223,11782.0
2019-12-27 10:30:00,92.89,92.91,92.84,92.87,18177.0,86.5129,86.5316,86.4664,86.4943,18177.0
2019-12-27 10:40:00,92.88,92.92,92.81,92.9,69261.0,86.5036,86.5409,86.4384,86.5223,69261.0
2019-12-27 10:50:00,92.89,92.93,92.85,92.9,25813.0,86.5129,86.5502,86.4757,86.5223,25813.0
2019-12-27 11:00:00,92.92,92.92,92.78,92.8,16594.0,86.5409,86.5409,86.4105,86.4291,16594.0
2019-12-27 11:10:00,92.8,92.88,92.8,92.85,5304.0,86.4291,86.5036,86.4291,86.4757,5304.0
2019-12-27 11:20:00,92.86,92.94,92.84,92.88,15969.0,86.485,86.5595,86.4664,86.5036,15969.0
2019-12-27 11:30:00,92.88,92.94,92.87,92.9,11878.0,86.5036,86.5595,86.4943,86.5223,11878.0
2019-12-27 11:40:00,92.9,93.14,92.9,93.11,14813.0,86.5223,86.7458,86.5223,86.7178,14813.0
2019-12-27 11:50:00,93.11,93.2,93.09,93.12,32122.0,86.7178,86.8017,86.6992,86.7271,32122.0
2019-12-27 12:00:00,93.12,93.12,93.04,93.09,7308.0,86.7271,86.7271,86.6526,86.6992,7308.0
2019-12-27 12:10:00,93.09,93.12,93.08,93.1,8160.0,86.6992,86.7271,86.6899,86.7085,8160.0
2019-12-27 12:20:00,93.09,93.11,93.06,93.09,12508.0,86.6992,86.7178,86.6713,86.6992,12508.0
2019-12-27 12:30:00,93.1,93.12,93.07,93.1,8787.0,86.7085,86.7271,86.6806,86.7085,8787.0
2019-12-27 12:40:00,93.09,93.12,93.08,93.1,72501.0,86.6992,86.7271,86.6899,86.7085,72501.0
2019-12-27 12:50:00,93.1,93.11,93.08,93.1,15434.0,86.7085,86.7178,86.6899,86.7085,15434.0
2019-12-27 13:00:00,93.1,93.14,93.08,93.08,18640.0,86.7085,86.7458,86.6899,86.6899,18640.0
2019-12-27 13:10:00,93.1,93.22,93.09,93.17,12043.0,86.7085,86.8203,86.6992,86.7737,12043.0
2019-12-27 13:20:00,93.18,93.22,93.08,93.11,11532.0,86.783,86.8203,86.6899,86.7178,11532.0
2019-12-27 13:30:00,93.1,93.1,93.06,93.06,5766.0,86.7085,86.7085,86.6713,86.6713,5766.0
2019-12-27 13:40:00,93.05,93.05,93.01,93.02,4792.0,86.662,86.662,86.6247,86.634,4792.0
2019-12-27 13:50:00,93.02,93.02,92.93,92.99,15838.0,86.634,86.634,86.5502,86.6061,15838.0
2019-12-27 14:00:00,93.0,93.13,93.0,93.12,14370.0,86.6154,86.7365,86.6154,86.7271,14370.0
2019-12-27 14:10:00,93.12,93.13,93.08,93.09,14751.0,86.7271,86.7365,86.6899,86.6992,14751.0
2019-12-27 14:20:00,93.1,93.13,93.1,93.13,7489.0,86.7085,86.7365,86.7085,86.7365,7489.0
2019-12-27 14:30:00,93.14,93.15,93.1,93.12,17195.0,86.7458,86.7551,86.7085,86.7271,17195.0
2019-12-27 14:40:00,93.11,93.13,93.09,93.12,7401.0,86.7178,86.7365,86.6992,86.7271,7401.0
2019-12-27 14:50:00,93.12,93.14,93.08,93.09,13019.0,86.7271,86.7458,86.6899,86.6992,13019.0
2019-12-27 15:00:00,93.08,93.08,93.02,93.04,11703.0,86.6899,86.6899,86.634,86.6526,11703.0
2019-12-27 15:10:00,93.04,93.11,93.04,93.11,5482.0,86.6526,86.7178,86.6526,86.7178,5482.0
2019-12-27 15:20:00,93.11,93.12,93.08,93.12,8832.0,86.7178,86.7271,86.6899,86.7271,8832.0
2019-12-27 15:30:00,93.12,93.13,93.08,93.12,16158.0,86.7271,86.7365,86.6899,86.7271,16158.0
2019-12-27 15:40:00,93.11,93.12,92.98,92.98,27134.0,86.7178,86.7271,86.5968,86.5968,27134.0
2019-12-27 15:50:00,92.98,93.07,92.92,92.99,82741.0,86.5968,86.6806,86.5409,86.6061,82741.0
2019-12-30 09:30:00,93.08,93.13,92.85,93.13,59795.0,86.6899,86.7365,86.4757,86.7365,59795.0
2019-12-30 09:40:00,93.1,93.22,92.91,92.94,29279.0,86.7085,86.8203,86.5316,86.5595,29279.0
2019-12-30 09:50:00,92.89,92.95,92.78,92.89,24925.0,86.5129,86.5688,86.4105,86.5129,24925.0
2019-12-30 10:00:00,92.88,92.91,92.73,92.75,21566.0,86.5036,86.5316,86.3639,86.3826,21566.0
2019-12-30 10:10:00,92.73,92.74,92.45,92.48,20957.0,86.3639,86.3732,86.1031,86.1311,20957.0
2019-12-30 10:20:00,92.42,92.59,92.4,92.51,14432.0,86.0752,86.2335,86.0566,86.159,14432.0
2019-12-30 10:30:00,92.53,92.6,92.45,92.6,16067.0,86.1777,86.2428,86.1031,86.2428,16067.0
2019-12-30 10:40:00,92.6,92.79,92.6,92.67,8714.0,86.2428,86.4198,86.2428,86.308,8714.0
2019-12-30 10:50:00,92.65,92.67,92.52,92.63,13731.0,86.2894,86.308,86.1683,86.2708,13731.0
2019-12-30 11:00:00,92.63,92.68,92.55,92.55,13866.0,86.2708,86.3174,86.1963,86.1963,13866.0
2019-12-30 11:10:00,92.52,92.67,92.51,92.58,30120.0,86.1683,86.308,86.159,86.2242,30120.0
2019-12-30 11:20:00,92.59,92.65,92.56,92.63,13815.0,86.2335,86.2894,86.2056,86.2708,13815.0
2019-12-30 11:30:00,92.62,92.62,92.54,92.57,14358.0,86.2615,86.2615,86.187,86.2149,14358.0
2019-12-30 11:40:00,92.58,92.62,92.56,92.57,10373.0,86.2242,86.2615,86.2056,86.2149,10373.0
2019-12-30 11:50:00,92.56,92.59,92.51,92.54,14357.0,86.2056,86.2335,86.159,86.187,14357.0
2019-12-30 12:00:00,92.53,92.62,92.44,92.59,19263.0,86.1777,86.2615,86.0938,86.2335,19263.0
2019-12-30 12:10:00,92.58,92.62,92.32,92.37,39054.0,86.2242,86.2615,85.9821,86.0286,39054.0
2019-12-30 12:20:00,92.38,92.53,92.28,92.51,31807.0,86.038,86.1777,85.9448,86.159,31807.0
2019-12-30 12:30:00,92.51,92.61,92.5,92.58,16526.0,86.159,86.2522,86.1497,86.2242,16526.0
2019-12-30 12:40:00,92.57,92.66,92.56,92.66,15365.0,86.2149,86.2987,86.2056,86.2987,15365.0
2019-12-30 12:50:00,92.65,92.66,92.55,92.56,13974.0,86.2894,86.2987,86.1963,86.2056,13974.0
2019-12-30 13:00:00,92.55,92.56,92.39,92.4,39288.0,86.1963,86.2056,86.0473,86.0566,39288.0
2019-12-30 13:10:00,92.44,92.46,92.42,92.43,13374.0,86.0938,86.1125,86.0752,86.0845,13374.0
2019-12-30 13:20:00,92.43,92.48,92.37,92.37,53109.0,86.0845,86.1311,86.0286,86.0286,53109.0
2019-12-30 13:30:00,92.38,92.42,92.31,92.42,42785.0,86.038,86.0752,85.9728,86.0752,42785.0
2019-12-30 13:40:00,92.42,92.48,92.32,92.47,101037.0,86.0752,86.1311,85.9821,86.1218,101037.0
2019-12-30 13:50:00,92.48,92.59,92.48,92.56,40893.0,86.1311,86.2335,86.1311,86.2056,40893.0
2019-12-30 14:00:00,92.56,92.57,92.43,92.48,30900.0,86.2056,86.2149,86.0845,86.1311,30900.0
2019-12-30 14:10:00,92.48,92.52,92.37,92.38,49694.0,86.1311,86.1683,86.0286,86.038,49694.0
2019-12-30 14:20:00,92.37,92.4,92.35,92.37,24584.0,86.0286,86.0566,86.01,86.0286,24584.0
2019-12-30 14:30:00,92.37,92.47,92.36,92.43,44762.0,86.0286,86.1218,86.0193,86.0845,44762.0
2019-12-30 14:40:00,92.43,92.52,92.41,92.5,60106.0,86.0845,86.1683,86.0659,86.1497,60106.0
2019-12-30 14:50:00,92.5,92.52,92.44,92.45,32523.0,86.1497,86.1683,86.0938,86.1031,32523.0
2019-12-30 15:00:00,92.45,92.47,92.38,92.42,57497.0,86.1031,86.1218,86.038,86.0752,57497.0
2019-12-30 15:10:00,92.42,92.51,92.41,92.43,76145.0,86.0752,86.159,86.0659,86.0845,76145.0
2019-12-30 15:20:00,92.43,92.47,92.39,92.42,26865.0,86.0845,86.1218,86.0473,86.0752,26865.0
2019-12-30 15:30:00,92.43,92.45,92.36,92.4,35991.0,86.0845,86.1031,86.0193,86.0566,35991.0
2019-12-30 15:40:00,92.4,92.45,92.37,92.43,56012.0,86.0566,86.1031,86.0286,86.0845,56012.0
2019-12-30 15:50:00,92.41,92.54,92.36,92.43,192936.0,86.0659,86.187,86.0193,86.0845,192936.0
2019-12-31 09:30:00,92.4,92.66,92.33,92.64,140215.0,86.0566,86.2987,85.9914,86.2801,140215.0
2019-12-31 09:40:00,92.66,92.83,92.61,92.61,31652.0,86.2987,86.4571,86.2522,86.2522,31652.0
2019-12-31 09:50:00,92.58,92.65,92.48,92.65,16256.0,86.2242,86.2894,86.1311,86.2894,16256.0
2019-12-31 10:00:00,92.71,92.75,92.41,92.45,14604.0,86.3453,86.3826,86.0659,86.1031,14604.0
2019-12-31 10:10:00,92.47,92.49,92.18,92.23,17803.0,86.1218,86.1404,85.8517,85.8982,17803.0
2019-12-31 10:20:00,92.22,92.29,92.18,92.23,34503.0,85.8889,85.9541,85.8517,85.8982,34503.0
2019-12-31 10:30:00,92.23,92.23,92.03,92.06,24012.0,85.8982,85.8982,85.712,85.7399,24012.0
2019-12-31 10:40:00,92.08,92.09,92.01,92.04,21879.0,85.7585,85.7679,85.6934,85.7213,21879.0
2019-12-31 10:50:00,92.04,92.06,91.97,91.99,17778.0,85.7213,85.7399,85.6561,85.6747,17778.0
2019-12-31 11:00:00,91.98,92.03,91.95,91.96,16125.0,85.6654,85.712,85.6375,85.6468,16125.0
2019-12-31 11:10:00,91.97,91.98,91.92,91.98,10219.0,85.6561,85.6654,85.6095,85.6654,10219.0
2019-12-31 11:20:00,91.97,92.03,91.96,91.98,17751.0,85.6561,85.712,85.6468,85.6654,17751.0
2019-12-31 11:30:00,91.96,91.99,91.93,91.97,11307.0,85.6468,85.6747,85.6188,85.6561,11307.0
2019-12-31 11:40:00,91.97,91.99,91.85,91.93,17998.0,85.6561,85.6747,85.5443,85.6188,17998.0
2019-12-31 11:50:00,91.91,91.92,91.75,91.81,11659.0,85.6002,85.6095,85.4512,85.5071,11659.0
2019-12-31 12:00:00,91.8,91.83,91.73,91.81,26235.0,85.4978,85.5257,85.4326,85.5071,26235.0
2019-12-31 12:10:00,91.81,91.82,91.71,91.78,11961.0,85.5071,85.5164,85.4139,85.4791,11961.0
2019-12-31 12:20:00,91.79,91.82,91.76,91.81,17982.0,85.4885,85.5164,85.4605,85.5071,17982.0
2019-12-31 12:30:00,91.79,91.88,91.77,91.84,32188.0,85.4885,85.5723,85.4698,85.535,32188.0
2019-12-31 12:40:00,91.84,91.87,91.76,91.77,77033.0,85.535,85.563,85.4605,85.4698,77033.0
2019-12-31 12:50:00,91.77,91.83,91.77,91.8,41672.0,85.4698,85.5257,85.4698,85.4978,41672.0
2019-12-31 13:00:00,91.81,92.09,91.8,92.01,37802.0,85.5071,85.7679,85.4978,85.6934,37802.0
2019-12-31 13:10:00,92.01,92.04,91.99,92.01,26591.0,85.6934,85.7213,85.6747,85.6934,26591.0
2019-12-31 13:20:00,92.02,92.03,91.99,92.0,19774.0,85.7027,85.712,85.6747,85.684,19774.0
2019-12-31 13:30:00,92.01,92.1,91.99,92.06,41949.0,85.6934,85.7772,85.6747,85.7399,41949.0
2019-12-31 13:40:00,92.07,92.16,91.88,91.88,37464.0,85.7492,85.8331,85.5723,85.5723,37464.0
2019-12-31 13:50:00,91.88,92.01,91.88,92.0,10299.0,85.5723,85.6934,85.5723,85.684,10299.0
2019-12-31 14:00:00,91.99,91.99,91.94,91.96,9576.0,85.6747,85.6747,85.6282,85.6468,9576.0
2019-12-31 14:10:00,91.95,92.04,91.95,92.04,12212.0,85.6375,85.7213,85.6375,85.7213,12212.0
2019-12-31 14:20:00,92.04,92.11,92.0,92.02,92723.0,85.7213,85.7865,85.684,85.7027,92723.0
2019-12-31 14:30:00,92.02,92.05,91.95,92.0,41486.0,85.7027,85.7306,85.6375,85.684,41486.0
2019-12-31 14:40:00,92.0,92.16,91.99,92.14,100289.0,85.684,85.8331,85.6747,85.8144,100289.0
2019-12-31 14:50:00,92.12,92.15,92.0,92.02,62811.0,85.7958,85.8237,85.684,85.7027,62811.0
2019-12-31 15:00:00,92.03,92.04,91.96,91.96,90783.0,85.712,85.7213,85.6468,85.6468,90783.0
2019-12-31 15:10:00,91.98,92.13,91.97,92.13,134583.0,85.6654,85.8051,85.6561,85.8051,134583.0
2019-12-31 15:20:00,92.13,92.23,92.12,92.23,29992.0,85.8051,85.8982,85.7958,85.8982,29992.0
2019-12-31 15:30:00,92.23,92.32,92.22,92.27,38924.0,85.8982,85.9821,85.8889,85.9355,38924.0
2019-12-31 15:40:00,92.28,92.32,92.26,92.29,28596.0,85.9448,85.9821,85.9262,85.9541,28596.0
2019-12-31 15:50:00,92.3,92.59,92.29,92.55,176594.0,85.9634,86.2335,85.9541,86.1963,176594.0
2020-01-02 09:30:00,92.84,92.9,92.18,92.35,103481.0,86.4664,86.5223,85.8517,86.01,103481.0
2020-01-02 09:40:00,92.35,92.74,92.3,92.66,100684.0,86.01,86.3732,85.9634,86.2987,100684.0
2020-01-02 09:50:00,92.65,92.88,92.63,92.72,121509.0,86.2894,86.5036,86.2708,86.3546,121509.0
2020-01-02 10:00:00,92.72,92.72,92.58,92.68,61398.0,86.3546,86.3546,86.2242,86.3174,61398.0
2020-01-02 10:10:00,92.69,92.74,92.48,92.49,45798.0,86.3267,86.3732,86.1311,86.1404,45798.0
2020-01-02 10:20:00,92.48,92.88,92.47,92.74,41311.0,86.1311,86.5036,86.1218,86.3732,41311.0
2020-01-02 10:30:00,92.74,92.93,92.73,92.87,127051.0,86.3732,86.5502,86.3639,86.4943,127051.0
2020-01-02 10:40:00,92.87,92.88,92.65,92.68,46317.0,86.4943,86.5036,86.2894,86.3174,46317.0
2020-01-02 10:50:00,92.67,92.77,92.62,92.76,26083.0,86.308,86.4012,86.2615,86.3919,26083.0
2020-01-02 11:00:00,92.76,93.06,92.76,93.0,161168.0,86.3919,86.6713,86.3919,86.6154,161168.0
2020-01-02 11:10:00,93.0,93.07,92.98,93.03,53961.0,86.6154,86.6806,86.5968,86.6433,53961.0
2020-01-02 11:20:00,93.03,93.07,92.89,92.92,56195.0,86.6433,86.6806,86.5129,86.5409,56195.0
2020-01-02 11:30:00,92.91,92.97,92.78,92.9,20653.0,86.5316,86.5874,86.4105,86.5223,20653.0
2020-01-02 11:40:00,92.89,92.9,92.7,92.73,54354.0,86.5129,86.5223,86.336,86.3639,54354.0
2020-01-02 11:50:00,92.74,92.82,92.65,92.65,49204.0,86.3732,86.4477,86.2894,86.2894,49204.0
2020-01-02 12:00:00,92.66,92.76,92.64,92.7,29215.0,86.2987,86.3919,86.2801,86.336,29215.0
2020-01-02 12:10:00,92.7,92.74,92.62,92.67,25814.0,86.336,86.3732,86.2615,86.308,25814.0
2020-01-02 12:20:00,92.68,92.68,92.57,92.61,35639.0,86.3174,86.3174,86.2149,86.2522,35639.0
2020-01-02 12:30:00,92.61,92.66,92.58,92.63,29834.0,86.2522,86.2987,86.2242,86.2708,29834.0
2020-01-02 12:40:00,92.63,92.71,92.6,92.63,69190.0,86.2708,86.3453,86.2428,86.2708,69190.0
2020-01-02 12:50:00,92.63,92.66,92.59,92.61,83753.0,86.2708,86.2987,86.2335,86.2522,83753.0
2020-01-02 13:00:00,92.62,92.62,92.55,92.55,27763.0,86.2615,86.2615,86.1963,86.1963,27763.0
2020-01-02 13:10:00,92.55,92.6,92.51,92.52,30768.0,86.1963,86.2428,86.159,86.1683,30768.0
2020-01-02 13:20:00,92.5,92.57,92.5,92.54,23405.0,86.1497,86.2149,86.1497,86.187,23405.0
2020-01-02 13:30:00,92.54,92.57,92.48,92.56,20758.0,86.187,86.2149,86.1311,86.2056,20758.0
2020-01-02 13:40:00,92.59,92.59,92.53,92.54,40569.0,86.2335,86.2335,86.1777,86.187,40569.0
2020-01-02 13:50:00,92.54,92.57,92.51,92.56,21006.0,86.187,86.2149,86.159,86.2056,21006.0
2020-01-02 14:00:00,92.55,92.61,92.54,92.58,28669.0,86.1963,86.2522,86.187,86.2242,28669.0
2020-01-02 14:10:00,92.57,92.62,92.55,92.61,52421.0,86.2149,86.2615,86.1963,86.2522,52421.0
2020-01-02 14:20:00,92.61,92.69,92.56,92.58,74044.0,86.2522,86.3267,86.2056,86.2242,74044.0
2020-01-02 14:30:00,92.58,92.66,92.58,92.61,31337.0,86.2242,86.2987,86.2242,86.2522,31337.0
2020-01-02 14:40:00,92.62,92.7,92.59,92.66,39834.0,86.2615,86.336,86.2335,86.2987,39834.0
2020-01-02 14:50:00,92.65,92.69,92.62,92.65,69595.0,86.2894,86.3267,86.2615,86.2894,69595.0
2020-01-02 15:00:00,92.66,92.68,92.61,92.62,33841.0,86.2987,86.3174,86.2522,86.2615,33841.0
2020-01-02 15:10:00,92.63,92.67,92.62,92.65,36824.0,86.2708,86.308,86.2615,86.2894,36824.0
2020-01-02 15:20:00,92.65,92.67,92.63,92.64,36700.0,86.2894,86.308,86.2708,86.2801,36700.0
2020-01-02 15:30:00,92.65,92.67,92.59,92.6,63392.0,86.2894,86.308,86.2335,86.2428,63392.0
2020-01-02 15:40:00,92.61,92.62,92.56,92.56,111702.0,86.2522,86.2615,86.2056,86.2056,111702.0
2020-01-02 15:50:00,92.59,92.69,92.52,92.65,290479.0,86.2335,86.3267,86.1683,86.2894,290479.0
2020-01-03 09:30:00,92.1,93.98,91.95,93.79,140959.0,85.7772,87.5281,85.6375,87.3512,140959.0
2020-01-03 09:40:00,93.84,94.24,93.8,93.93,62291.0,87.3977,87.7703,87.3605,87.4815,62291.0
2020-01-03 09:50:00,93.93,94.08,93.75,93.99,62603.0,87.4815,87.6212,87.3139,87.5374,62603.0
2020-01-03 10:00:00,93.99,94.11,93.81,94.02,59867.0,87.5374,87.6492,87.3698,87.5654,59867.0
2020-01-03 10:10:00,94.03,94.19,93.96,94.04,52034.0,87.5747,87.7237,87.5095,87.584,52034.0
2020-01-03 10:20:00,94.04,94.35,93.98,94.35,36347.0,87.584,87.8727,87.5281,87.8727,36347.0
2020-01-03 10:30:00,94.35,94.59,94.32,94.52,78177.0,87.8727,88.0962,87.8448,88.031,78177.0
2020-01-03 10:40:00,94.55,94.6,94.39,94.49,63484.0,88.059,88.1055,87.91,88.0031,63484.0
2020-01-03 10:50:00,94.49,94.49,93.96,94.22,127668.0,88.0031,88.0031,87.5095,87.7516,127668.0
2020-01-03 11:00:00,94.2,94.31,94.15,94.28,46559.0,87.733,87.8355,87.6864,87.8075,46559.0
2020-01-03 11:10:00,94.26,94.35,94.23,94.34,19566.0,87.7889,87.8727,87.7609,87.8634,19566.0
2020-01-03 11:20:00,94.33,94.66,94.33,94.64,39035.0,87.8541,88.1614,87.8541,88.1428,39035.0
2020-01-03 11:30:00,94.65,94.85,94.62,94.85,24580.0,88.1521,88.3384,88.1242,88.3384,24580.0
2020-01-03 11:40:00,94.84,94.84,94.65,94.79,33767.0,88.3291,88.3291,88.1521,88.2825,33767.0
2020-01-03 11:50:00,94.79,94.8,94.5,94.6,25059.0,88.2825,88.2918,88.0124,88.1055,25059.0
2020-01-03 12:00:00,94.59,94.73,94.56,94.58,26991.0,88.0962,88.2266,88.0683,88.0869,26991.0
2020-01-03 12:10:00,94.57,94.6,94.48,94.55,19206.0,88.0776,88.1055,87.9938,88.059,19206.0
2020-01-03 12:20:00,94.56,94.61,94.5,94.55,33684.0,88.0683,88.1149,88.0124,88.059,33684.0
2020-01-03 12:30:00,94.56,94.68,94.56,94.56,20631.0,88.0683,88.1801,88.0683,88.0683,20631.0
2020-01-03 12:40:00,94.57,94.75,94.55,94.75,35842.0,88.0776,88.2452,88.059,88.2452,35842.0
2020-01-03 12:50:00,94.76,94.76,94.57,94.62,15407.0,88.2546,88.2546,88.0776,88.1242,15407.0
2020-01-03 13:00:00,94.62,94.67,94.55,94.55,30351.0,88.1242,88.1707,88.059,88.059,30351.0
2020-01-03 13:10:00,94.55,94.55,94.42,94.44,15573.0,88.059,88.059,87.9379,87.9565,15573.0
2020-01-03 13:20:00,94.43,94.5,94.41,94.5,17841.0,87.9472,88.0124,87.9286,88.0124,17841.0
2020-01-03 13:30:00,94.5,94.54,94.16,94.29,27553.0,88.0124,88.0497,87.6958,87.8168,27553.0
2020-01-03 13:40:00,94.3,94.57,94.3,94.57,44246.0,87.8261,88.0776,87.8261,88.0776,44246.0
2020-01-03 13:50:00,94.56,94.62,94.53,94.61,41898.0,88.0683,88.1242,88.0404,88.1149,41898.0
2020-01-03 14:00:00,94.61,94.64,94.45,94.45,31303.0,88.1149,88.1428,87.9658,87.9658,31303.0
2020-01-03 14:10:00,94.45,94.65,94.38,94.63,62514.0,87.9658,88.1521,87.9006,88.1335,62514.0
2020-01-03 14:20:00,94.63,94.69,94.55,94.69,49500.0,88.1335,88.1894,88.059,88.1894,49500.0
2020-01-03 14:30:00,94.68,94.82,94.62,94.81,20703.0,88.1801,88.3104,88.1242,88.3011,20703.0
2020-01-03 14:40:00,94.84,94.88,94.79,94.87,22935.0,88.3291,88.3663,88.2825,88.357,22935.0
2020-01-03 14:50:00,94.87,94.98,94.86,94.93,22208.0,88.357,88.4595,88.3477,88.4129,22208.0
2020-01-03 15:00:00,94.92,94.98,94.85,94.95,43685.0,88.4036,88.4595,88.3384,88.4315,43685.0
2020-01-03 15:10:00,94.94,94.96,94.78,94.83,60679.0,88.4222,88.4408,88.2732,88.3198,60679.0
2020-01-03 15:20:00,94.84,94.86,94.66,94.71,29781.0,88.3291,88.3477,88.1614,88.208,29781.0
2020-01-03 15:30:00,94.7,94.74,94.6,94.67,50468.0,88.1987,88.2359,88.1055,88.1707,50468.0
2020-01-03 15:40:00,94.66,94.76,94.63,94.75,50819.0,88.1614,88.2546,88.1335,88.2452,50819.0
2020-01-03 15:50:00,94.74,94.89,94.64,94.68,160462.0,88.2359,88.3756,88.1428,88.1801,160462.0
2020-01-06 09:30:00,94.7,95.47,94.5,94.95,148210.0,88.1987,88.9158,88.0124,88.4315,148210.0
2020-01-06 09:40:00,94.96,95.12,94.7,94.77,60245.0,88.4408,88.5898,88.1987,88.2639,60245.0
2020-01-06 09:50:00,94.76,94.9,94.58,94.8,45341.0,88.2546,88.3849,88.0869,88.2918,45341.0
2020-01-06 10:00:00,94.82,94.84,94.58,94.62,40457.0,88.3104,88.3291,88.0869,88.1242,40457.0
2020-01-06 10:10:00,94.61,94.67,94.49,94.51,37247.0,88.1149,88.1707,88.0031,88.0217,37247.0
2020-01-06 10:20:00,94.51,94.62,94.35,94.61,56046.0,88.0217,88.1242,87.8727,88.1149,56046.0
2020-01-06 10:30:00,94.61,94.69,94.57,94.67,24488.0,88.1149,88.1894,88.0776,88.1707,24488.0
2020-01-06 10:40:00,94.66,94.74,94.62,94.68,21014.0,88.1614,88.2359,88.1242,88.1801,21014.0
2020-01-06 10:50:00,94.68,94.68,94.5,94.5,44732.0,88.1801,88.1801,88.0124,88.0124,44732.0
2020-01-06 11:00:00,94.52,94.57,94.38,94.53,42336.0,88.031,88.0776,87.9006,88.0404,42336.0
2020-01-06 11:10:00,94.53,94.59,94.47,94.49,47311.0,88.0404,88.0962,87.9845,88.0031,47311.0
2020-01-06 11:20:00,94.49,94.55,94.43,94.45,34557.0,88.0031,88.059,87.9472,87.9658,34557.0
2020-01-06 11:30:00,94.44,94.5,94.36,94.38,25961.0,87.9565,88.0124,87.882,87.9006,25961.0
2020-01-06 11:40:00,94.39,94.41,94.15,94.17,18360.0,87.91,87.9286,87.6864,87.7051,18360.0
2020-01-06 11:50:00,94.15,94.19,94.08,94.13,32201.0,87.6864,87.7237,87.6212,87.6678,32201.0
2020-01-06 12:00:00,94.12,94.26,94.08,94.25,34053.0,87.6585,87.7889,87.6212,87.7796,34053.0
2020-01-06 12:10:00,94.26,94.29,94.02,94.28,57355.0,87.7889,87.8168,87.5654,87.8075,57355.0
2020-01-06 12:20:00,94.27,94.38,94.25,94.35,16812.0,87.7982,87.9006,87.7796,87.8727,16812.0
2020-01-06 12:30:00,94.34,94.35,94.21,94.22,26114.0,87.8634,87.8727,87.7423,87.7516,26114.0
2020-01-06 12:40:00,94.22,94.62,94.21,94.52,61279.0,87.7516,88.1242,87.7423,88.031,61279.0
2020-01-06 12:50:00,94.5,94.52,94.44,94.45,18722.0,88.0124,88.031,87.9565,87.9658,18722.0
2020-01-06 13:00:00,94.44,94.54,94.44,94.48,32423.0,87.9565,88.0497,87.9565,87.9938,32423.0
2020-01-06 13:10:00,94.48,94.48,94.36,94.41,30092.0,87.9938,87.9938,87.882,87.9286,30092.0
2020-01-06 13:20:00,94.42,94.54,94.4,94.54,34709.0,87.9379,88.0497,87.9193,88.0497,34709.0
2020-01-06 13:30:00,94.52,94.64,94.51,94.6,27821.0,88.031,88.1428,88.0217,88.1055,27821.0
2020-01-06 13:40:00,94.62,94.65,94.5,94.51,24895.0,88.1242,88.1521,88.0124,88.0217,24895.0
2020-01-06 13:50:00,94.51,94.54,94.43,94.46,25948.0,88.0217,88.0497,87.9472,87.9752,25948.0
2020-01-06 14:00:00,94.46,94.47,94.37,94.47,24610.0,87.9752,87.9845,87.8913,87.9845,24610.0
2020-01-06 14:10:00,94.49,94.5,94.47,94.47,24608.0,88.0031,88.0124,87.9845,87.9845,24608.0
2020-01-06 14:20:00,94.47,94.48,94.34,94.39,33684.0,87.9845,87.9938,87.8634,87.91,33684.0
2020-01-06 14:30:00,94.38,94.41,94.37,94.4,24832.0,87.9006,87.9286,87.8913,87.9193,24832.0
2020-01-06 14:40:00,94.4,94.54,94.39,94.48,23672.0,87.9193,88.0497,87.91,87.9938,23672.0
2020-01-06 14:50:00,94.47,94.48,94.37,94.42,37830.0,87.9845,87.9938,87.8913,87.9379,37830.0
2020-01-06 15:00:00,94.42,94.52,94.41,94.46,34606.0,87.9379,88.031,87.9286,87.9752,34606.0
2020-01-06 15:10:00,94.46,94.55,94.45,94.51,29908.0,87.9752,88.059,87.9658,88.0217,29908.0
2020-01-06 15:20:00,94.51,94.55,94.48,94.54,25390.0,88.0217,88.059,87.9938,88.0497,25390.0
2020-01-06 15:30:00,94.54,94.58,94.53,94.58,40320.0,88.0497,88.0869,88.0404,88.0869,40320.0
2020-01-06 15:40:00,94.58,94.66,94.56,94.63,49992.0,88.0869,88.1614,88.0683,88.1335,49992.0
2020-01-06 15:50:00,94.64,94.87,94.64,94.7,223594.0,88.1428,88.357,88.1428,88.1987,223594.0
2020-01-07 09:30:00,94.08,94.31,93.77,94.26,70707.0,87.6212,87.8355,87.3325,87.7889,70707.0
2020-01-07 09:40:00,94.22,94.39,94.13,94.25,26674.0,87.7516,87.91,87.6678,87.7796,26674.0
2020-01-07 09:50:00,94.24,94.29,94.15,94.18,31226.0,87.7703,87.8168,87.6864,87.7144,31226.0
2020-01-07 10:00:00,94.16,94.37,94.16,94.21,30667.0,87.6958,87.8913,87.6958,87.7423,30667.0
2020-01-07 10:10:00,94.2,94.29,94.11,94.13,61372.0,87.733,87.8168,87.6492,87.6678,61372.0
2020-01-07 10:20:00,94.1,94.29,94.04,94.27,25980.0,87.6399,87.8168,87.584,87.7982,25980.0
2020-01-07 10:30:00,94.28,94.29,94.12,94.12,40638.0,87.8075,87.8168,87.6585,87.6585,40638.0
2020-01-07 10:40:00,94.11,94.2,94.08,94.19,23175.0,87.6492,87.733,87.6212,87.7237,23175.0
2020-01-07 10:50:00,94.19,94.35,94.12,94.33,31171.0,87.7237,87.8727,87.6585,87.8541,31171.0
2020-01-07 11:00:00,94.36,94.49,94.33,94.43,26432.0,87.882,88.0031,87.8541,87.9472,26432.0
2020-01-07 11:10:00,94.44,94.57,94.35,94.55,16375.0,87.9565,88.0776,87.8727,88.059,16375.0
2020-01-07 11:20:00,94.54,94.79,94.53,94.78,47936.0,88.0497,88.2825,88.0404,88.2732,47936.0
2020-01-07 11:30:00,94.77,94.79,94.69,94.77,22604.0,88.2639,88.2825,88.1894,88.2639,22604.0
2020-01-07 11:40:00,94.78,94.79,94.7,94.78,23575.0,88.2732,88.2825,88.1987,88.2732,23575.0
2020-01-07 11:50:00,94.78,94.9,94.77,94.87,17453.0,88.2732,88.3849,88.2639,88.357,17453.0
2020-01-07 12:00:00,94.88,94.91,94.81,94.81,21683.0,88.3663,88.3943,88.3011,88.3011,21683.0
2020-01-07 12:10:00,94.8,94.88,94.79,94.81,20502.0,88.2918,88.3663,88.2825,88.3011,20502.0
2020-01-07 12:20:00,94.81,94.91,94.8,94.9,17209.0,88.3011,88.3943,88.2918,88.3849,17209.0
2020-01-07 12:30:00,94.91,94.93,94.83,94.84,30471.0,88.3943,88.4129,88.3198,88.3291,30471.0
2020-01-07 12:40:00,94.84,94.89,94.78,94.88,17720.0,88.3291,88.3756,88.2732,88.3663,17720.0
2020-01-07 12:50:00,94.87,94.88,94.83,94.87,11723.0,88.357,88.3663,88.3198,88.357,11723.0
2020-01-07 13:00:00,94.87,94.87,94.6,94.66,31547.0,88.357,88.357,88.1055,88.1614,31547.0
2020-01-07 13:10:00,94.66,94.68,94.64,94.65,10631.0,88.1614,88.1801,88.1428,88.1521,10631.0
2020-01-07 13:20:00,94.65,94.65,94.57,94.58,15654.0,88.1521,88.1521,88.0776,88.0869,15654.0
2020-01-07 13:30:00,94.59,94.65,94.56,94.6,13446.0,88.0962,88.1521,88.0683,88.1055,13446.0
2020-01-07 13:40:00,94.61,94.63,94.59,94.61,17473.0,88.1149,88.1335,88.0962,88.1149,17473.0
2020-01-07 13:50:00,94.6,94.72,94.58,94.72,14374.0,88.1055,88.2173,88.0869,88.2173,14374.0
2020-01-07 14:00:00,94.71,94.77,94.67,94.75,17132.0,88.208,88.2639,88.1707,88.2452,17132.0
2020-01-07 14:10:00,94.75,94.76,94.63,94.64,22236.0,88.2452,88.2546,88.1335,88.1428,22236.0
2020-01-07 14:20:00,94.64,94.67,94.63,94.66,14899.0,88.1428,88.1707,88.1335,88.1614,14899.0
2020-01-07 14:30:00,94.67,94.7,94.62,94.64,27323.0,88.1707,88.1987,88.1242,88.1428,27323.0
2020-01-07 14:40:00,94.63,94.63,94.53,94.59,18424.0,88.1335,88.1335,88.0404,88.0962,18424.0
2020-01-07 14:50:00,94.58,94.62,94.56,94.61,18819.0,88.0869,88.1242,88.0683,88.1149,18819.0
2020-01-07 15:00:00,94.61,94.75,94.6,94.73,37422.0,88.1149,88.2452,88.1055,88.2266,37422.0
2020-01-07 15:10:00,94.72,94.83,94.69,94.72,63644.0,88.2173,88.3198,88.1894,88.2173,63644.0
2020-01-07 15:20:00,94.72,94.72,94.54,94.56,104202.0,88.2173,88.2173,88.0497,88.0683,104202.0
2020-01-07 15:30:00,94.56,94.57,94.5,94.52,88027.0,88.0683,88.0776,88.0124,88.031,88027.0
2020-01-07 15:40:00,94.51,94.52,94.45,94.49,84476.0,88.0217,88.031,87.9658,88.0031,84476.0
2020-01-07 15:50:00,94.49,94.49,94.36,94.43,191729.0,88.0031,88.0031,87.882,87.9472,191729.0
2020-01-08 09:30:00,94.66,94.9,94.43,94.53,58146.0,88.1614,88.3849,87.9472,88.0404,58146.0
2020-01-08 09:40:00,94.51,94.67,94.39,94.62,61887.0,88.0217,88.1707,87.91,88.1242,61887.0
2020-01-08 09:50:00,94.62,94.78,94.55,94.58,54628.0,88.1242,88.2732,88.059,88.0869,54628.0
2020-01-08 10:00:00,94.58,94.71,94.52,94.67,33707.0,88.0869,88.208,88.031,88.1707,33707.0
2020-01-08 10:10:00,94.64,94.7,94.55,94.66,38282.0,88.1428,88.1987,88.059,88.1614,38282.0
2020-01-08 10:20:00,94.64,94.68,94.49,94.53,24608.0,88.1428,88.1801,88.0031,88.0404,24608.0
2020-01-08 10:30:00,94.53,94.65,94.48,94.63,40923.0,88.0404,88.1521,87.9938,88.1335,40923.0
2020-01-08 10:40:00,94.62,94.67,94.56,94.65,16762.0,88.1242,88.1707,88.0683,88.1521,16762.0
2020-01-08 10:50:00,94.64,94.69,94.03,94.56,214860.0,88.1428,88.1894,87.5747,88.0683,214860.0
2020-01-08 11:00:00,94.56,94.57,94.26,94.37,46446.0,88.0683,88.0776,87.7889,87.8913,46446.0
2020-01-08 11:10:00,94.33,94.73,94.33,94.61,33019.0,87.8541,88.2266,87.8541,88.1149,33019.0
2020-01-08 11:20:00,94.61,94.74,94.48,94.66,36759.0,88.1149,88.2359,87.9938,88.1614,36759.0
2020-01-08 11:30:00,94.66,94.68,94.55,94.58,38820.0,88.1614,88.1801,88.059,88.0869,38820.0
2020-01-08 11:40:00,94.6,94.67,94.54,94.59,51650.0,88.1055,88.1707,88.0497,88.0962,51650.0
2020-01-08 11:50:00,94.59,94.63,94.39,94.4,26833.0,88.0962,88.1335,87.91,87.9193,26833.0
2020-01-08 12:00:00,94.41,94.53,94.41,94.45,23384.0,87.9286,88.0404,87.9286,87.9658,23384.0
2020-01-08 12:10:00,94.44,94.48,94.42,94.43,15477.0,87.9565,87.9938,87.9379,87.9472,15477.0
2020-01-08 12:20:00,94.44,94.49,94.36,94.44,20751.0,87.9565,88.0031,87.882,87.9565,20751.0
2020-01-08 12:30:00,94.45,94.51,94.42,94.47,20339.0,87.9658,88.0217,87.9379,87.9845,20339.0
2020-01-08 12:40:00,94.47,94.47,94.34,94.36,22775.0,87.9845,87.9845,87.8634,87.882,22775.0
2020-01-08 12:50:00,94.38,94.42,94.34,94.34,17366.0,87.9006,87.9379,87.8634,87.8634,17366.0
2020-01-08 13:00:00,94.36,94.41,94.21,94.21,32397.0,87.882,87.9286,87.7423,87.7423,32397.0
2020-01-08 13:10:00,94.21,94.25,94.11,94.12,26193.0,87.7423,87.7796,87.6492,87.6585,26193.0
2020-01-08 13:20:00,94.11,94.15,94.01,94.06,35748.0,87.6492,87.6864,87.556,87.6026,35748.0
2020-01-08 13:30:00,94.06,94.1,94.01,94.06,34744.0,87.6026,87.6399,87.556,87.6026,34744.0
2020-01-08 13:40:00,94.05,94.05,93.97,93.99,35281.0,87.5933,87.5933,87.5188,87.5374,35281.0
2020-01-08 13:50:00,93.98,94.02,93.91,93.92,22928.0,87.5281,87.5654,87.4629,87.4722,22928.0
2020-01-08 14:00:00,93.93,94.03,93.93,93.98,53501.0,87.4815,87.5747,87.4815,87.5281,53501.0
2020-01-08 14:10:00,93.97,94.03,93.92,94.03,43004.0,87.5188,87.5747,87.4722,87.5747,43004.0
2020-01-08 14:20:00,94.03,94.03,93.91,93.96,27577.0,87.5747,87.5747,87.4629,87.5095,27577.0
2020-01-08 14:30:00,93.97,94.0,93.9,93.99,22078.0,87.5188,87.5467,87.4536,87.5374,22078.0
2020-01-08 14:40:00,94.0,94.05,93.97,94.03,42824.0,87.5467,87.5933,87.5188,87.5747,42824.0
2020-01-08 14:50:00,94.02,94.05,93.97,94.05,37055.0,87.5654,87.5933,87.5188,87.5933,37055.0
2020-01-08 15:00:00,94.05,94.05,93.98,94.03,52497.0,87.5933,87.5933,87.5281,87.5747,52497.0
2020-01-08 15:10:00,94.03,94.11,94.01,94.05,81925.0,87.5747,87.6492,87.556,87.5933,81925.0
2020-01-08 15:20:00,94.05,94.06,93.98,93.99,55591.0,87.5933,87.6026,87.5281,87.5374,55591.0
2020-01-08 15:30:00,93.99,94.0,93.84,93.86,74561.0,87.5374,87.5467,87.3977,87.4163,74561.0
2020-01-08 15:40:00,93.85,93.86,93.64,93.64,88679.0,87.407,87.4163,87.2115,87.2115,88679.0
2020-01-08 15:50:00,93.63,93.65,93.48,93.6,276615.0,87.2021,87.2208,87.0624,87.1742,276615.0
2020-01-09 09:30:00,93.62,94.37,93.62,94.27,42182.0,87.1928,87.8913,87.1928,87.7982,42182.0
2020-01-09 09:40:00,94.27,94.27,94.06,94.11,12703.0,87.7982,87.7982,87.6026,87.6492,12703.0
2020-01-09 09:50:00,94.12,94.33,94.1,94.3,24315.0,87.6585,87.8541,87.6399,87.8261,24315.0
2020-01-09 10:00:00,94.29,94.31,94.11,94.17,69291.0,87.8168,87.8355,87.6492,87.7051,69291.0
2020-01-09 10:10:00,94.18,94.51,94.05,94.48,75002.0,87.7144,88.0217,87.5933,87.9938,75002.0
2020-01-09 10:20:00,94.48,94.55,94.44,94.51,21182.0,87.9938,88.059,87.9565,88.0217,21182.0
2020-01-09 10:30:00,94.51,94.57,94.46,94.53,26045.0,88.0217,88.0776,87.9752,88.0404,26045.0
2020-01-09 10:40:00,94.53,94.53,94.32,94.41,22683.0,88.0404,88.0404,87.8448,87.9286,22683.0
2020-01-09 10:50:00,94.43,94.53,94.42,94.53,17406.0,87.9472,88.0404,87.9379,88.0404,17406.0
2020-01-09 11:00:00,94.53,94.63,94.48,94.55,42854.0,88.0404,88.1335,87.9938,88.059,42854.0
2020-01-09 11:10:00,94.55,94.63,94.49,94.49,22281.0,88.059,88.1335,88.0031,88.0031,22281.0
2020-01-09 11:20:00,94.49,94.5,94.4,94.43,21203.0,88.0031,88.0124,87.9193,87.9472,21203.0
2020-01-09 11:30:00,94.43,94.53,94.29,94.44,119925.0,87.9472,88.0404,87.8168,87.9565,119925.0
2020-01-09 11:40:00,94.43,94.56,94.35,94.51,73760.0,87.9472,88.0683,87.8727,88.0217,73760.0
2020-01-09 11:50:00,94.52,94.56,94.47,94.5,29605.0,88.031,88.0683,87.9845,88.0124,29605.0
2020-01-09 12:00:00,94.5,94.55,94.48,94.5,34653.0,88.0124,88.059,87.9938,88.0124,34653.0
2020-01-09 12:10:00,94.51,94.54,94.48,94.52,32528.0,88.0217,88.0497,87.9938,88.031,32528.0
2020-01-09 12:20:00,94.53,94.73,94.5,94.7,40888.0,88.0404,88.2266,88.0124,88.1987,40888.0
2020-01-09 12:30:00,94.7,94.8,94.67,94.7,19790.0,88.1987,88.2918,88.1707,88.1987,19790.0
2020-01-09 12:40:00,94.7,94.83,94.68,94.81,14922.0,88.1987,88.3198,88.1801,88.3011,14922.0
2020-01-09 12:50:00,94.81,94.98,94.81,94.98,13642.0,88.3011,88.4595,88.3011,88.4595,13642.0
2020-01-09 13:00:00,94.98,94.98,94.73,94.73,30615.0,88.4595,88.4595,88.2266,88.2266,30615.0
2020-01-09 13:10:00,94.73,94.79,94.65,94.72,16220.0,88.2266,88.2825,88.1521,88.2173,16220.0
2020-01-09 13:20:00,94.71,94.81,94.71,94.8,14749.0,88.208,88.3011,88.208,88.2918,14749.0
2020-01-09 13:30:00,94.78,94.84,94.75,94.76,11455.0,88.2732,88.3291,88.2452,88.2546,11455.0
2020-01-09 13:40:00,94.76,94.81,94.73,94.78,13105.0,88.2546,88.3011,88.2266,88.2732,13105.0
2020-01-09 13:50:00,94.77,94.78,94.54,94.6,37193.0,88.2639,88.2732,88.0497,88.1055,37193.0
2020-01-09 14:00:00,94.6,94.63,94.47,94.51,23898.0,88.1055,88.1335,87.9845,88.0217,23898.0
2020-01-09 14:10:00,94.52,94.63,94.5,94.57,12934.0,88.031,88.1335,88.0124,88.0776,12934.0
2020-01-09 14:20:00,94.58,94.64,94.55,94.63,13425.0,88.0869,88.1428,88.059,88.1335,13425.0
2020-01-09 14:30:00,94.63,94.68,94.6,94.66,17250.0,88.1335,88.1801,88.1055,88.1614,17250.0
2020-01-09 14:40:00,94.67,94.71,94.57,94.57,25850.0,88.1707,88.208,88.0776,88.0776,25850.0
2020-01-09 14:50:00,94.58,94.6,94.48,94.53,21333.0,88.0869,88.1055,87.9938,88.0404,21333.0
2020-01-09 15:00:00,94.54,94.58,94.49,94.53,18863.0,88.0497,88.0869,88.0031,88.0404,18863.0
2020-01-09 15:10:00,94.53,94.56,94.51,94.51,22870.0,88.0404,88.0683,88.0217,88.0217,22870.0
2020-01-09 15:20:00,94.51,94.53,94.39,94.43,29895.0,88.0217,88.0404,87.91,87.9472,29895.0
2020-01-09 15:30:00,94.43,94.53,94.42,94.53,40689.0,87.9472,88.0404,87.9379,88.0404,40689.0
2020-01-09 15:40:00,94.52,94.55,94.46,94.47,50038.0,88.031,88.059,87.9752,87.9845,50038.0
2020-01-09 15:50:00,94.47,94.52,94.41,94.44,110132.0,87.9845,88.031,87.9286,87.9565,110132.0
2020-01-10 09:30:00,94.41,94.55,94.07,94.35,53571.0,87.9286,88.059,87.6119,87.8727,53571.0
2020-01-10 09:40:00,94.34,94.6,94.33,94.45,26378.0,87.8634,88.1055,87.8541,87.9658,26378.0
2020-01-10 09:50:00,94.43,94.49,94.32,94.43,53586.0,87.9472,88.0031,87.8448,87.9472,53586.0
2020-01-10 10:00:00,94.46,94.49,94.32,94.45,22427.0,87.9752,88.0031,87.8448,87.9658,22427.0
2020-01-10 10:10:00,94.44,94.46,94.25,94.25,26309.0,87.9565,87.9752,87.7796,87.7796,26309.0
2020-01-10 10:20:00,94.25,94.38,94.23,94.3,27576.0,87.7796,87.9006,87.7609,87.8261,27576.0
2020-01-10 10:30:00,94.3,94.33,94.23,94.23,32667.0,87.8261,87.8541,87.7609,87.7609,32667.0
2020-01-10 10:40:00,94.24,94.33,94.08,94.27,30448.0,87.7703,87.8541,87.6212,87.7982,30448.0
2020-01-10 10:50:00,94.26,94.33,94.1,94.3,18744.0,87.7889,87.8541,87.6399,87.8261,18744.0
2020-01-10 11:00:00,94.27,94.29,94.17,94.28,14917.0,87.7982,87.8168,87.7051,87.8075,14917.0
2020-01-10 11:10:00,94.27,94.36,94.27,94.3,11358.0,87.7982,87.882,87.7982,87.8261,11358.0
2020-01-10 11:20:00,94.29,94.4,94.26,94.36,25078.0,87.8168,87.9193,87.7889,87.882,25078.0
2020-01-10 11:30:00,94.37,94.49,94.36,94.49,20814.0,87.8913,88.0031,87.882,88.0031,20814.0
2020-01-10 11:40:00,94.49,94.55,94.49,94.5,27167.0,88.0031,88.059,88.0031,88.0124,27167.0
2020-01-10 11:50:00,94.5,94.55,94.48,94.51,15676.0,88.0124,88.059,87.9938,88.0217,15676.0
2020-01-10 12:00:00,94.5,94.51,94.41,94.45,17897.0,88.0124,88.0217,87.9286,87.9658,17897.0
2020-01-10 12:10:00,94.45,94.56,94.44,94.51,11312.0,87.9658,88.0683,87.9565,88.0217,11312.0
2020-01-10 12:20:00,94.5,94.58,94.5,94.51,11107.0,88.0124,88.0869,88.0124,88.0217,11107.0
2020-01-10 12:30:00,94.51,94.62,94.49,94.62,9231.0,88.0217,88.1242,88.0031,88.1242,9231.0
2020-01-10 12:40:00,94.6,94.68,94.6,94.65,13755.0,88.1055,88.1801,88.1055,88.1521,13755.0
2020-01-10 12:50:00,94.67,94.77,94.65,94.77,19155.0,88.1707,88.2639,88.1521,88.2639,19155.0
2020-01-10 13:00:00,94.77,94.8,94.74,94.77,10803.0,88.2639,88.2918,88.2359,88.2639,10803.0
2020-01-10 13:10:00,94.78,94.78,94.66,94.67,9093.0,88.2732,88.2732,88.1614,88.1707,9093.0
2020-01-10 13:20:00,94.68,94.76,94.67,94.71,20579.0,88.1801,88.2546,88.1707,88.208,20579.0
2020-01-10 13:30:00,94.71,94.72,94.64,94.66,10704.0,88.208,88.2173,88.1428,88.1614,10704.0
2020-01-10 13:40:00,94.65,94.75,94.65,94.7,12542.0,88.1521,88.2452,88.1521,88.1987,12542.0
2020-01-10 13:50:00,94.7,94.71,94.66,94.7,23333.0,88.1987,88.208,88.1614,88.1987,23333.0
2020-01-10 14:00:00,94.7,94.73,94.59,94.62,21882.0,88.1987,88.2266,88.0962,88.1242,21882.0
2020-01-10 14:10:00,94.6,94.6,94.5,94.6,11965.0,88.1055,88.1055,88.0124,88.1055,11965.0
2020-01-10 14:20:00,94.59,94.6,94.53,94.57,14352.0,88.0962,88.1055,88.0404,88.0776,14352.0
2020-01-10 14:30:00,94.57,94.57,94.49,94.52,18200.0,88.0776,88.0776,88.0031,88.031,18200.0
2020-01-10 14:40:00,94.51,94.51,94.43,94.49,16245.0,88.0217,88.0217,87.9472,88.0031,16245.0
2020-01-10 14:50:00,94.49,94.54,94.48,94.5,14936.0,88.0031,88.0497,87.9938,88.0124,14936.0
2020-01-10 15:00:00,94.5,94.5,94.43,94.45,25139.0,88.0124,88.0124,87.9472,87.9658,25139.0
2020-01-10 15:10:00,94.45,94.5,94.41,94.44,28577.0,87.9658,88.0124,87.9286,87.9565,28577.0
2020-01-10 15:20:00,94.44,94.5,94.43,94.48,29567.0,87.9565,88.0124,87.9472,87.9938,29567.0
2020-01-10 15:30:00,94.48,94.49,94.33,94.33,40113.0,87.9938,88.0031,87.8541,87.8541,40113.0
2020-01-10 15:40:00,94.34,94.35,94.19,94.23,60695.0,87.8634,87.8727,87.7237,87.7609,60695.0
2020-01-10 15:50:00,94.22,94.37,94.2,94.25,136532.0,87.7516,87.8913,87.733,87.7796,136532.0
2020-01-13 09:30:00,94.2,94.42,94.03,94.29,40988.0,87.733,87.9379,87.5747,87.8168,40988.0
2020-01-13 09:40:00,94.28,94.4,94.2,94.26,94002.0,87.8075,87.9193,87.733,87.7889,94002.0
2020-01-13 09:50:00,94.29,94.32,94.18,94.25,37816.0,87.8168,87.8448,87.7144,87.7796,37816.0
2020-01-13 10:00:00,94.22,94.29,94.16,94.19,25489.0,87.7516,87.8168,87.6958,87.7237,25489.0
2020-01-13 10:10:00,94.23,94.26,94.18,94.2,12753.0,87.7609,87.7889,87.7144,87.733,12753.0
2020-01-13 10:20:00,94.21,94.41,94.19,94.39,26669.0,87.7423,87.9286,87.7237,87.91,26669.0
2020-01-13 10:30:00,94.41,94.74,94.41,94.68,26011.0,87.9286,88.2359,87.9286,88.1801,26011.0
2020-01-13 10:40:00,94.67,94.67,94.44,94.48,32578.0,88.1707,88.1707,87.9565,87.9938,32578.0
2020-01-13 10:50:00,94.48,94.59,94.44,94.56,12188.0,87.9938,88.0962,87.9565,88.0683,12188.0
2020-01-13 11:00:00,94.54,94.57,94.47,94.52,17152.0,88.0497,88.0776,87.9845,88.031,17152.0
2020-01-13 11:10:00,94.51,94.57,94.4,94.42,32111.0,88.0217,88.0776,87.9193,87.9379,32111.0
2020-01-13 11:20:00,94.41,94.45,94.31,94.38,28977.0,87.9286,87.9658,87.8355,87.9006,28977.0
2020-01-13 11:30:00,94.38,94.41,94.35,94.41,22467.0,87.9006,87.9286,87.8727,87.9286,22467.0
2020-01-13 11:40:00,94.39,94.43,94.38,94.4,13549.0,87.91,87.9472,87.9006,87.9193,13549.0
2020-01-13 11:50:00,94.42,94.45,94.36,94.45,13331.0,87.9379,87.9658,87.882,87.9658,13331.0
2020-01-13 12:00:00,94.45,94.58,94.44,94.53,17184.0,87.9658,88.0869,87.9565,88.0404,17184.0
2020-01-13 12:10:00,94.52,94.65,94.47,94.65,79811.0,88.031,88.1521,87.9845,88.1521,79811.0
2020-01-13 12:20:00,94.64,94.65,94.53,94.59,26403.0,88.1428,88.1521,88.0404,88.0962,26403.0
2020-01-13 12:30:00,94.58,94.6,94.45,94.54,16017.0,88.0869,88.1055,87.9658,88.0497,16017.0
2020-01-13 12:40:00,94.54,94.65,94.54,94.64,14496.0,88.0497,88.1521,88.0497,88.1428,14496.0
2020-01-13 12:50:00,94.63,94.65,94.61,94.64,11256.0,88.1335,88.1521,88.1149,88.1428,11256.0
2020-01-13 13:00:00,94.64,94.65,94.57,94.59,13642.0,88.1428,88.1521,88.0776,88.0962,13642.0
2020-01-13 13:10:00,94.59,94.74,94.59,94.73,80975.0,88.0962,88.2359,88.0962,88.2266,80975.0
2020-01-13 13:20:00,94.73,94.82,94.72,94.8,26353.0,88.2266,88.3104,88.2173,88.2918,26353.0
2020-01-13 13:30:00,94.81,94.81,94.72,94.74,22932.0,88.3011,88.3011,88.2173,88.2359,22932.0
2020-01-13 13:40:00,94.74,94.77,94.68,94.77,21834.0,88.2359,88.2639,88.1801,88.2639,21834.0
2020-01-13 13:50:00,94.77,94.77,94.6,94.61,17080.0,88.2639,88.2639,88.1055,88.1149,17080.0
2020-01-13 14:00:00,94.61,94.67,94.59,94.63,20386.0,88.1149,88.1707,88.0962,88.1335,20386.0
2020-01-13 14:10:00,94.63,94.71,94.59,94.7,16288.0,88.1335,88.208,88.0962,88.1987,16288.0
2020-01-13 14:20:00,94.7,94.75,94.69,94.75,32482.0,88.1987,88.2452,88.1894,88.2452,32482.0
2020-01-13 14:30:00,94.75,94.78,94.7,94.75,20297.0,88.2452,88.2732,88.1987,88.2452,20297.0
2020-01-13 14:40:00,94.74,94.79,94.72,94.76,21141.0,88.2359,88.2825,88.2173,88.2546,21141.0
2020-01-13 14:50:00,94.76,94.81,94.74,94.74,34375.0,88.2546,88.3011,88.2359,88.2359,34375.0
2020-01-13 15:00:00,94.76,94.78,94.67,94.68,38657.0,88.2546,88.2732,88.1707,88.1801,38657.0
2020-01-13 15:10:00,94.67,94.74,94.67,94.73,17468.0,88.1707,88.2359,88.1707,88.2266,17468.0
2020-01-13 15:20:00,94.73,94.84,94.71,94.75,32602.0,88.2266,88.3291,88.208,88.2452,32602.0
2020-01-13 15:30:00,94.74,94.81,94.72,94.79,27736.0,88.2359,88.3011,88.2173,88.2825,27736.0
2020-01-13 15:40:00,94.79,94.87,94.77,94.84,55327.0,88.2825,88.357,88.2639,88.3291,55327.0
2020-01-13 15:50:00,94.85,95.07,94.85,95.03,249310.0,88.3384,88.5433,88.3384,88.506,249310.0
2020-01-14 09:30:00,95.05,95.12,94.74,94.77,39961.0,88.5247,88.5898,88.2359,88.2639,39961.0
2020-01-14 09:40:00,94.74,94.81,94.63,94.75,19725.0,88.2359,88.3011,88.1335,88.2452,19725.0
2020-01-14 09:50:00,94.73,94.79,94.56,94.56,24537.0,88.2266,88.2825,88.0683,88.0683,24537.0
2020-01-14 10:00:00,94.54,94.68,94.49,94.51,35490.0,88.0497,88.1801,88.0031,88.0217,35490.0
2020-01-14 10:10:00,94.51,94.63,94.47,94.51,21120.0,88.0217,88.1335,87.9845,88.0217,21120.0
2020-01-14 10:20:00,94.52,94.59,94.38,94.48,22259.0,88.031,88.0962,87.9006,87.9938,22259.0
2020-01-14 10:30:00,94.48,94.69,94.47,94.64,18518.0,87.9938,88.1894,87.9845,88.1428,18518.0
2020-01-14 10:40:00,94.63,94.84,94.63,94.7,85883.0,88.1335,88.3291,88.1335,88.1987,85883.0
2020-01-14 10:50:00,94.72,94.87,94.7,94.81,75254.0,88.2173,88.357,88.1987,88.3011,75254.0
2020-01-14 11:00:00,94.85,94.88,94.57,94.58,23435.0,88.3384,88.3663,88.0776,88.0869,23435.0
2020-01-14 11:10:00,94.58,94.58,94.28,94.37,19638.0,88.0869,88.0869,87.8075,87.8913,19638.0
2020-01-14 11:20:00,94.39,94.45,94.35,94.39,19227.0,87.91,87.9658,87.8727,87.91,19227.0
2020-01-14 11:30:00,94.4,94.48,94.38,94.38,33515.0,87.9193,87.9938,87.9006,87.9006,33515.0
2020-01-14 11:40:00,94.39,94.39,94.19,94.19,78088.0,87.91,87.91,87.7237,87.7237,78088.0
2020-01-14 11:50:00,94.19,94.27,94.18,94.24,37079.0,87.7237,87.7982,87.7144,87.7703,37079.0
2020-01-14 12:00:00,94.23,94.23,94.11,94.15,50746.0,87.7609,87.7609,87.6492,87.6864,50746.0
2020-01-14 12:10:00,94.15,94.21,94.07,94.08,56467.0,87.6864,87.7423,87.6119,87.6212,56467.0
2020-01-14 12:20:00,94.08,94.12,94.06,94.09,15102.0,87.6212,87.6585,87.6026,87.6306,15102.0
2020-01-14 12:30:00,94.11,94.23,94.09,94.2,25053.0,87.6492,87.7609,87.6306,87.733,25053.0
2020-01-14 12:40:00,94.2,94.21,94.12,94.16,22290.0,87.733,87.7423,87.6585,87.6958,22290.0
2020-01-14 12:50:00,94.15,94.16,94.12,94.16,10516.0,87.6864,87.6958,87.6585,87.6958,10516.0
2020-01-14 13:00:00,94.14,94.16,94.07,94.07,18109.0,87.6771,87.6958,87.6119,87.6119,18109.0
2020-01-14 13:10:00,94.08,94.08,93.97,93.99,32485.0,87.6212,87.6212,87.5188,87.5374,32485.0
2020-01-14 13:20:00,94.0,94.02,93.94,93.95,16811.0,87.5467,87.5654,87.4909,87.5002,16811.0
2020-01-14 13:30:00,93.94,94.03,93.81,93.95,44321.0,87.4909,87.5747,87.3698,87.5002,44321.0
2020-01-14 13:40:00,93.97,94.01,93.88,93.94,24750.0,87.5188,87.556,87.435,87.4909,24750.0
2020-01-14 13:50:00,93.95,93.97,93.86,93.87,114760.0,87.5002,87.5188,87.4163,87.4257,114760.0
2020-01-14 14:00:00,93.88,93.9,93.75,93.78,19309.0,87.435,87.4536,87.3139,87.3418,19309.0
2020-01-14 14:10:00,93.79,93.87,93.75,93.84,16888.0,87.3512,87.4257,87.3139,87.3977,16888.0
2020-01-14 14:20:00,93.84,93.85,93.76,93.78,19712.0,87.3977,87.407,87.3232,87.3418,19712.0
2020-01-14 14:30:00,93.79,93.9,93.78,93.84,20442.0,87.3512,87.4536,87.3418,87.3977,20442.0
2020-01-14 14:40:00,93.84,93.85,93.74,93.76,21422.0,87.3977,87.407,87.3046,87.3232,21422.0
2020-01-14 14:50:00,93.77,93.8,93.68,93.72,25860.0,87.3325,87.3605,87.2487,87.286,25860.0
2020-01-14 15:00:00,93.72,93.78,93.68,93.77,24560.0,87.286,87.3418,87.2487,87.3325,24560.0
2020-01-14 15:10:00,93.77,93.78,93.72,93.77,29111.0,87.3325,87.3418,87.286,87.3325,29111.0
2020-01-14 15:20:00,93.77,93.88,93.76,93.86,42310.0,87.3325,87.435,87.3232,87.4163,42310.0
2020-01-14 15:30:00,93.84,93.85,93.77,93.8,123936.0,87.3977,87.407,87.3325,87.3605,123936.0
2020-01-14 15:40:00,93.8,93.86,93.54,93.55,103055.0,87.3605,87.4163,87.1183,87.1276,103055.0
2020-01-14 15:50:00,93.55,93.77,93.51,93.76,362693.0,87.1276,87.3325,87.0904,87.3232,362693.0
2020-01-15 09:30:00,94.06,94.39,93.6,94.39,97861.0,87.6026,87.91,87.1742,87.91,97861.0
2020-01-15 09:40:00,94.38,94.57,94.14,94.2,82018.0,87.9006,88.0776,87.6771,87.733,82018.0
2020-01-15 09:50:00,94.2,94.82,94.2,94.75,101764.0,87.733,88.3104,87.733,88.2452,101764.0
2020-01-15 10:00:00,94.75,94.92,94.67,94.9,58408.0,88.2452,88.4036,88.1707,88.3849,58408.0
2020-01-15 10:10:00,94.9,95.04,94.84,94.93,38648.0,88.3849,88.5153,88.3291,88.4129,38648.0
2020-01-15 10:20:00,94.93,95.0,94.75,94.94,22564.0,88.4129,88.4781,88.2452,88.4222,22564.0
2020-01-15 10:30:00,94.9,94.9,94.75,94.88,71416.0,88.3849,88.3849,88.2452,88.3663,71416.0
2020-01-15 10:40:00,94.9,95.41,94.83,95.41,80084.0,88.3849,88.8599,88.3198,88.8599,80084.0
2020-01-15 10:50:00,95.41,95.53,95.34,95.39,60554.0,88.8599,88.9717,88.7947,88.8413,60554.0
2020-01-15 11:00:00,95.4,95.91,95.4,95.8,112650.0,88.8506,89.3256,88.8506,89.2232,112650.0
2020-01-15 11:10:00,95.83,95.99,95.77,95.83,43163.0,89.2511,89.4001,89.1952,89.2511,43163.0
2020-01-15 11:20:00,95.83,95.89,95.62,95.73,59003.0,89.2511,89.307,89.0555,89.158,59003.0
2020-01-15 11:30:00,95.72,96.13,95.72,96.1,63318.0,89.1487,89.5305,89.1487,89.5026,63318.0
2020-01-15 11:40:00,96.09,96.24,96.05,96.13,60082.0,89.4933,89.633,89.456,89.5305,60082.0
2020-01-15 11:50:00,96.13,96.22,95.96,96.11,51395.0,89.5305,89.6143,89.3722,89.5119,51395.0
2020-01-15 12:00:00,96.11,96.25,96.08,96.1,35667.0,89.5119,89.6423,89.4839,89.5026,35667.0
2020-01-15 12:10:00,96.09,96.11,95.97,96.05,27641.0,89.4933,89.5119,89.3815,89.456,27641.0
2020-01-15 12:20:00,96.02,96.08,95.88,95.89,20799.0,89.4281,89.4839,89.2977,89.307,20799.0
2020-01-15 12:30:00,95.88,96.04,95.88,96.01,15229.0,89.2977,89.4467,89.2977,89.4187,15229.0
2020-01-15 12:40:00,96.02,96.03,95.92,95.95,14536.0,89.4281,89.4374,89.3349,89.3629,14536.0
2020-01-15 12:50:00,95.95,95.95,95.81,95.82,21644.0,89.3629,89.3629,89.2325,89.2418,21644.0
2020-01-15 13:00:00,95.82,95.98,95.81,95.92,22409.0,89.2418,89.3908,89.2325,89.3349,22409.0
2020-01-15 13:10:00,95.92,95.95,95.81,95.82,18881.0,89.3349,89.3629,89.2325,89.2418,18881.0
2020-01-15 13:20:00,95.84,95.9,95.81,95.89,13334.0,89.2604,89.3163,89.2325,89.307,13334.0
2020-01-15 13:30:00,95.89,95.93,95.8,95.91,23889.0,89.307,89.3442,89.2232,89.3256,23889.0
2020-01-15 13:40:00,95.92,96.13,95.91,96.05,19311.0,89.3349,89.5305,89.3256,89.456,19311.0
2020-01-15 13:50:00,96.04,96.07,95.92,95.97,22172.0,89.4467,89.4746,89.3349,89.3815,22172.0
2020-01-15 14:00:00,95.97,96.03,95.89,95.93,21569.0,89.3815,89.4374,89.307,89.3442,21569.0
2020-01-15 14:10:00,95.93,96.04,95.93,96.03,20469.0,89.3442,89.4467,89.3442,89.4374,20469.0
2020-01-15 14:20:00,96.04,96.06,95.97,96.02,16817.0,89.4467,89.4653,89.3815,89.4281,16817.0
2020-01-15 14:30:00,96.01,96.08,95.96,96.06,16507.0,89.4187,89.4839,89.3722,89.4653,16507.0
2020-01-15 14:40:00,96.06,96.08,95.94,96.01,18728.0,89.4653,89.4839,89.3536,89.4187,18728.0
2020-01-15 14:50:00,96.0,96.01,95.89,95.89,18740.0,89.4094,89.4187,89.307,89.307,18740.0
2020-01-15 15:00:00,95.9,95.91,95.84,95.84,25201.0,89.3163,89.3256,89.2604,89.2604,25201.0
2020-01-15 15:10:00,95.83,95.86,95.69,95.74,38122.0,89.2511,89.279,89.1207,89.1673,38122.0
2020-01-15 15:20:00,95.73,95.73,95.57,95.67,26382.0,89.158,89.158,89.009,89.1021,26382.0
2020-01-15 15:30:00,95.66,95.78,95.64,95.66,54084.0,89.0928,89.2045,89.0741,89.0928,54084.0
2020-01-15 15:40:00,95.65,95.87,95.57,95.81,57145.0,89.0835,89.2884,89.009,89.2325,57145.0
2020-01-15 15:50:00,95.82,95.89,95.66,95.79,204206.0,89.2418,89.307,89.0928,89.2138,204206.0
2020-01-16 09:30:00,96.73,96.99,96.28,96.5,123862.0,90.0893,90.3315,89.6702,89.8751,123862.0
2020-01-16 09:40:00,96.52,96.71,96.3,96.63,65677.0,89.8937,90.0707,89.6888,89.9962,65677.0
2020-01-16 09:50:00,96.63,96.65,96.23,96.35,46017.0,89.9962,90.0148,89.6236,89.7354,46017.0
2020-01-16 10:00:00,96.28,96.3,96.17,96.21,37014.0,89.6702,89.6888,89.5678,89.605,37014.0
2020-01-16 10:10:00,96.2,96.34,96.08,96.34,110114.0,89.5957,89.7261,89.4839,89.7261,110114.0
2020-01-16 10:20:00,96.36,96.36,96.08,96.22,92689.0,89.7447,89.7447,89.4839,89.6143,92689.0
2020-01-16 10:30:00,96.22,96.23,96.02,96.02,50697.0,89.6143,89.6236,89.4281,89.4281,50697.0
2020-01-16 10:40:00,96.03,96.13,95.91,95.92,23441.0,89.4374,89.5305,89.3256,89.3349,23441.0
2020-01-16 10:50:00,95.92,95.93,95.75,95.78,46564.0,89.3349,89.3442,89.1766,89.2045,46564.0
2020-01-16 11:00:00,95.79,95.83,95.58,95.68,39301.0,89.2138,89.2511,89.0183,89.1114,39301.0
2020-01-16 11:10:00,95.69,95.85,95.61,95.7,23189.0,89.1207,89.2697,89.0462,89.13,23189.0
2020-01-16 11:20:00,95.71,95.91,95.67,95.85,19389.0,89.1393,89.3256,89.1021,89.2697,19389.0
2020-01-16 11:30:00,95.85,96.14,95.84,96.1,39032.0,89.2697,89.5398,89.2604,89.5026,39032.0
2020-01-16 11:40:00,96.1,96.16,96.01,96.11,51439.0,89.5026,89.5584,89.4187,89.5119,51439.0
2020-01-16 11:50:00,96.11,96.22,96.08,96.18,22715.0,89.5119,89.6143,89.4839,89.5771,22715.0
2020-01-16 12:00:00,96.18,96.27,96.13,96.22,41494.0,89.5771,89.6609,89.5305,89.6143,41494.0
2020-01-16 12:10:00,96.22,96.25,95.99,96.06,40661.0,89.6143,89.6423,89.4001,89.4653,40661.0
2020-01-16 12:20:00,96.08,96.14,96.03,96.14,23907.0,89.4839,89.5398,89.4374,89.5398,23907.0
2020-01-16 12:30:00,96.12,96.23,96.12,96.23,25966.0,89.5212,89.6236,89.5212,89.6236,25966.0
2020-01-16 12:40:00,96.23,96.29,96.17,96.18,18594.0,89.6236,89.6795,89.5678,89.5771,18594.0
2020-01-16 12:50:00,96.18,96.24,96.1,96.21,40927.0,89.5771,89.633,89.5026,89.605,40927.0
2020-01-16 13:00:00,96.24,96.3,96.14,96.19,36956.0,89.633,89.6888,89.5398,89.5864,36956.0
2020-01-16 13:10:00,96.21,96.25,96.13,96.19,16647.0,89.605,89.6423,89.5305,89.5864,16647.0
2020-01-16 13:20:00,96.18,96.2,96.12,96.16,24240.0,89.5771,89.5957,89.5212,89.5584,24240.0
2020-01-16 13:30:00,96.15,96.15,96.02,96.06,24560.0,89.5491,89.5491,89.4281,89.4653,24560.0
2020-01-16 13:40:00,96.06,96.13,96.02,96.12,52361.0,89.4653,89.5305,89.4281,89.5212,52361.0
2020-01-16 13:50:00,96.13,96.21,96.12,96.2,11510.0,89.5305,89.605,89.5212,89.5957,11510.0
2020-01-16 14:00:00,96.2,96.26,96.14,96.17,12725.0,89.5957,89.6516,89.5398,89.5678,12725.0
2020-01-16 14:10:00,96.19,96.24,96.09,96.17,16511.0,89.5864,89.633,89.4933,89.5678,16511.0
2020-01-16 14:20:00,96.17,96.21,96.12,96.17,15261.0,89.5678,89.605,89.5212,89.5678,15261.0
2020-01-16 14:30:00,96.18,96.24,96.17,96.2,13801.0,89.5771,89.633,89.5678,89.5957,13801.0
2020-01-16 14:40:00,96.2,96.23,96.17,96.17,14637.0,89.5957,89.6236,89.5678,89.5678,14637.0
2020-01-16 14:50:00,96.17,96.3,96.13,96.18,36213.0,89.5678,89.6888,89.5305,89.5771,36213.0
2020-01-16 15:00:00,96.17,96.22,96.14,96.2,20885.0,89.5678,89.6143,89.5398,89.5957,20885.0
2020-01-16 15:10:00,96.2,96.23,96.13,96.2,44722.0,89.5957,89.6236,89.5305,89.5957,44722.0
2020-01-16 15:20:00,96.21,96.22,96.03,96.06,25798.0,89.605,89.6143,89.4374,89.4653,25798.0
2020-01-16 15:30:00,96.04,96.27,96.04,96.26,36935.0,89.4467,89.6609,89.4467,89.6516,36935.0
2020-01-16 15:40:00,96.25,96.37,96.24,96.33,66421.0,89.6423,89.754,89.633,89.7168,66421.0
2020-01-16 15:50:00,96.33,96.37,96.25,96.31,192312.0,89.7168,89.754,89.6423,89.6982,192312.0
2020-01-17 09:30:00,96.05,96.88,96.05,96.88,297568.0,89.456,90.229,89.456,90.229,297568.0
2020-01-17 09:40:00,96.76,96.96,96.68,96.8,18186.0,90.1173,90.3035,90.0427,90.1545,18186.0
2020-01-17 09:50:00,96.73,97.02,96.58,96.97,23180.0,90.0893,90.3594,89.9496,90.3128,23180.0
2020-01-17 10:00:00,97.0,97.05,96.79,97.02,29223.0,90.3408,90.3873,90.1452,90.3594,29223.0
2020-01-17 10:10:00,97.04,97.05,96.79,96.83,20358.0,90.378,90.3873,90.1452,90.1825,20358.0
2020-01-17 10:20:00,96.8,96.85,96.64,96.71,19978.0,90.1545,90.2011,90.0055,90.0707,19978.0
2020-01-17 10:30:00,96.7,96.8,96.64,96.73,19852.0,90.0614,90.1545,90.0055,90.0893,19852.0
2020-01-17 10:40:00,96.72,96.75,96.51,96.59,29446.0,90.08,90.1079,89.8844,89.9589,29446.0
2020-01-17 10:50:00,96.6,96.78,96.54,96.7,45939.0,89.9682,90.1359,89.9124,90.0614,45939.0
2020-01-17 11:00:00,96.67,96.75,96.58,96.67,21734.0,90.0334,90.1079,89.9496,90.0334,21734.0
2020-01-17 11:10:00,96.68,96.75,96.62,96.68,21069.0,90.0427,90.1079,89.9869,90.0427,21069.0
2020-01-17 11:20:00,96.7,96.74,96.52,96.58,23706.0,90.0614,90.0986,89.8937,89.9496,23706.0
2020-01-17 11:30:00,96.57,96.67,96.56,96.67,11665.0,89.9403,90.0334,89.931,90.0334,11665.0
2020-01-17 11:40:00,96.68,96.68,96.6,96.63,22351.0,90.0427,90.0427,89.9682,89.9962,22351.0
2020-01-17 11:50:00,96.62,96.82,96.61,96.76,22027.0,89.9869,90.1731,89.9776,90.1173,22027.0
2020-01-17 12:00:00,96.74,96.75,96.64,96.67,10674.0,90.0986,90.1079,90.0055,90.0334,10674.0
2020-01-17 12:10:00,96.66,96.76,96.62,96.71,19537.0,90.0241,90.1173,89.9869,90.0707,19537.0
2020-01-17 12:20:00,96.71,96.84,96.69,96.81,16845.0,90.0707,90.1918,90.0521,90.1638,16845.0
2020-01-17 12:30:00,96.83,96.83,96.72,96.81,15145.0,90.1825,90.1825,90.08,90.1638,15145.0
2020-01-17 12:40:00,96.83,96.92,96.83,96.89,10743.0,90.1825,90.2663,90.1825,90.2383,10743.0
2020-01-17 12:50:00,96.89,96.92,96.84,96.86,52156.0,90.2383,90.2663,90.1918,90.2104,52156.0
2020-01-17 13:00:00,96.84,96.86,96.67,96.67,11040.0,90.1918,90.2104,90.0334,90.0334,11040.0
2020-01-17 13:10:00,96.67,96.71,96.64,96.68,20909.0,90.0334,90.0707,90.0055,90.0427,20909.0
2020-01-17 13:20:00,96.69,96.71,96.61,96.66,26955.0,90.0521,90.0707,89.9776,90.0241,26955.0
2020-01-17 13:30:00,96.65,96.65,96.59,96.63,9324.0,90.0148,90.0148,89.9589,89.9962,9324.0
2020-01-17 13:40:00,96.6,96.63,96.56,96.59,8411.0,89.9682,89.9962,89.931,89.9589,8411.0
2020-01-17 13:50:00,96.6,96.64,96.56,96.61,7332.0,89.9682,90.0055,89.931,89.9776,7332.0
2020-01-17 14:00:00,96.62,96.69,96.6,96.69,10794.0,89.9869,90.0521,89.9682,90.0521,10794.0
2020-01-17 14:10:00,96.7,96.77,96.67,96.76,9136.0,90.0614,90.1266,90.0334,90.1173,9136.0
2020-01-17 14:20:00,96.75,96.75,96.68,96.71,15124.0,90.1079,90.1079,90.0427,90.0707,15124.0
2020-01-17 14:30:00,96.69,96.77,96.69,96.75,10437.0,90.0521,90.1266,90.0521,90.1079,10437.0
2020-01-17 14:40:00,96.74,96.81,96.72,96.73,7718.0,90.0986,90.1638,90.08,90.0893,7718.0
2020-01-17 14:50:00,96.74,96.75,96.67,96.74,9573.0,90.0986,90.1079,90.0334,90.0986,9573.0
2020-01-17 15:00:00,96.74,96.75,96.64,96.67,17042.0,90.0986,90.1079,90.0055,90.0334,17042.0
2020-01-17 15:10:00,96.66,96.67,96.56,96.57,26095.0,90.0241,90.0334,89.931,89.9403,26095.0
2020-01-17 15:20:00,96.57,96.69,96.55,96.69,19974.0,89.9403,90.0521,89.9217,90.0521,19974.0
2020-01-17 15:30:00,96.69,96.75,96.65,96.66,34798.0,90.0521,90.1079,90.0148,90.0241,34798.0
2020-01-17 15:40:00,96.67,96.79,96.65,96.78,60571.0,90.0334,90.1452,90.0148,90.1359,60571.0
2020-01-17 15:50:00,96.78,96.8,96.66,96.71,149902.0,90.1359,90.1545,90.0241,90.0707,149902.0
2020-01-21 09:30:00,96.69,97.04,96.61,96.89,64872.0,90.0521,90.378,89.9776,90.2383,64872.0
2020-01-21 09:40:00,96.91,96.91,96.68,96.85,31941.0,90.257,90.257,90.0427,90.2011,31941.0
2020-01-21 09:50:00,96.83,97.28,96.79,96.96,74156.0,90.1825,90.6016,90.1452,90.3035,74156.0
2020-01-21 10:00:00,97.0,97.31,96.95,97.31,23439.0,90.3408,90.6295,90.2942,90.6295,23439.0
2020-01-21 10:10:00,97.3,97.37,97.24,97.35,22740.0,90.6202,90.6854,90.5643,90.6668,22740.0
2020-01-21 10:20:00,97.36,97.45,97.34,97.34,33378.0,90.6761,90.7599,90.6574,90.6574,33378.0
2020-01-21 10:30:00,97.36,97.42,97.28,97.28,17626.0,90.6761,90.7319,90.6016,90.6016,17626.0
2020-01-21 10:40:00,97.27,97.3,97.08,97.11,11562.0,90.5922,90.6202,90.4153,90.4432,11562.0
2020-01-21 10:50:00,97.08,97.09,96.83,97.02,47738.0,90.4153,90.4246,90.1825,90.3594,47738.0
2020-01-21 11:00:00,97.03,97.19,97.03,97.12,43284.0,90.3687,90.5177,90.3687,90.4525,43284.0
2020-01-21 11:10:00,97.11,97.28,97.1,97.23,13729.0,90.4432,90.6016,90.4339,90.555,13729.0
2020-01-21 11:20:00,97.25,97.35,97.25,97.28,13967.0,90.5736,90.6668,90.5736,90.6016,13967.0
2020-01-21 11:30:00,97.31,97.42,97.29,97.35,22098.0,90.6295,90.7319,90.6109,90.6668,22098.0
2020-01-21 11:40:00,97.37,97.45,97.37,97.39,26412.0,90.6854,90.7599,90.6854,90.704,26412.0
2020-01-21 11:50:00,97.4,97.42,97.35,97.38,24810.0,90.7133,90.7319,90.6668,90.6947,24810.0
2020-01-21 12:00:00,97.39,97.4,97.2,97.2,19528.0,90.704,90.7133,90.5271,90.5271,19528.0
2020-01-21 12:10:00,97.19,97.22,97.03,97.13,10787.0,90.5177,90.5457,90.3687,90.4619,10787.0
2020-01-21 12:20:00,97.12,97.13,97.03,97.11,15805.0,90.4525,90.4619,90.3687,90.4432,15805.0
2020-01-21 12:30:00,97.1,97.23,97.1,97.19,9846.0,90.4339,90.555,90.4339,90.5177,9846.0
2020-01-21 12:40:00,97.19,97.26,97.17,97.21,9694.0,90.5177,90.5829,90.4991,90.5364,9694.0
2020-01-21 12:50:00,97.21,97.28,97.21,97.25,8187.0,90.5364,90.6016,90.5364,90.5736,8187.0
2020-01-21 13:00:00,97.24,97.31,97.19,97.25,9654.0,90.5643,90.6295,90.5177,90.5736,9654.0
2020-01-21 13:10:00,97.24,97.27,97.16,97.19,8908.0,90.5643,90.5922,90.4898,90.5177,8908.0
2020-01-21 13:20:00,97.17,97.18,97.11,97.14,9777.0,90.4991,90.5084,90.4432,90.4712,9777.0
2020-01-21 13:30:00,97.14,97.19,97.08,97.18,13031.0,90.4712,90.5177,90.4153,90.5084,13031.0
2020-01-21 13:40:00,97.19,97.22,97.16,97.19,14752.0,90.5177,90.5457,90.4898,90.5177,14752.0
2020-01-21 13:50:00,97.2,97.25,97.09,97.1,71888.0,90.5271,90.5736,90.4246,90.4339,71888.0
2020-01-21 14:00:00,97.09,97.23,97.07,97.22,24885.0,90.4246,90.555,90.406,90.5457,24885.0
2020-01-21 14:10:00,97.23,97.31,97.2,97.3,8853.0,90.555,90.6295,90.5271,90.6202,8853.0
2020-01-21 14:20:00,97.3,97.3,97.17,97.2,15272.0,90.6202,90.6202,90.4991,90.5271,15272.0
2020-01-21 14:30:00,97.2,97.2,96.99,97.01,11852.0,90.5271,90.5271,90.3315,90.3501,11852.0
2020-01-21 14:40:00,97.03,97.03,96.85,96.87,60551.0,90.3687,90.3687,90.2011,90.2197,60551.0
2020-01-21 14:50:00,96.86,96.86,96.77,96.82,33727.0,90.2104,90.2104,90.1266,90.1731,33727.0
2020-01-21 15:00:00,96.81,96.93,96.77,96.91,13319.0,90.1638,90.2756,90.1266,90.257,13319.0
2020-01-21 15:10:00,96.92,96.95,96.85,96.85,63023.0,90.2663,90.2942,90.2011,90.2011,63023.0
2020-01-21 15:20:00,96.85,96.87,96.78,96.86,16575.0,90.2011,90.2197,90.1359,90.2104,16575.0
2020-01-21 15:30:00,96.85,96.93,96.7,96.83,28017.0,90.2011,90.2756,90.0614,90.1825,28017.0
2020-01-21 15:40:00,96.81,96.83,96.63,96.64,58074.0,90.1638,90.1825,89.9962,90.0055,58074.0
2020-01-21 15:50:00,96.63,96.84,96.6,96.75,153483.0,89.9962,90.1918,89.9682,90.1079,153483.0
2020-01-22 09:30:00,96.63,96.71,96.42,96.64,107046.0,89.9962,90.0707,89.8006,90.0055,107046.0
2020-01-22 09:40:00,96.65,96.82,96.48,96.53,49667.0,90.0148,90.1731,89.8565,89.903,49667.0
2020-01-22 09:50:00,96.56,96.7,96.48,96.66,35189.0,89.931,90.0614,89.8565,90.0241,35189.0
2020-01-22 10:00:00,96.67,96.86,96.53,96.85,142705.0,90.0334,90.2104,89.903,90.2011,142705.0
2020-01-22 10:10:00,96.85,96.88,96.65,96.82,61231.0,90.2011,90.229,90.0148,90.1731,61231.0
2020-01-22 10:20:00,96.8,97.1,96.79,97.03,30328.0,90.1545,90.4339,90.1452,90.3687,30328.0
2020-01-22 10:30:00,97.03,97.03,96.78,96.84,22052.0,90.3687,90.3687,90.1359,90.1918,22052.0
2020-01-22 10:40:00,96.84,96.95,96.82,96.9,19077.0,90.1918,90.2942,90.1731,90.2476,19077.0
2020-01-22 10:50:00,96.9,97.0,96.87,96.92,20652.0,90.2476,90.3408,90.2197,90.2663,20652.0
2020-01-22 11:00:00,96.93,97.01,96.86,96.87,14516.0,90.2756,90.3501,90.2104,90.2197,14516.0
2020-01-22 11:10:00,96.87,96.87,96.72,96.78,23001.0,90.2197,90.2197,90.08,90.1359,23001.0
2020-01-22 11:20:00,96.78,96.88,96.73,96.86,14521.0,90.1359,90.229,90.0893,90.2104,14521.0
2020-01-22 11:30:00,96.84,96.85,96.68,96.7,24168.0,90.1918,90.2011,90.0427,90.0614,24168.0
2020-01-22 11:40:00,96.7,96.75,96.67,96.68,12434.0,90.0614,90.1079,90.0334,90.0427,12434.0
2020-01-22 11:50:00,96.67,96.69,96.62,96.67,16134.0,90.0334,90.0521,89.9869,90.0334,16134.0
2020-01-22 12:00:00,96.67,96.72,96.66,96.7,7999.0,90.0334,90.08,90.0241,90.0614,7999.0
2020-01-22 12:10:00,96.72,96.74,96.56,96.56,13989.0,90.08,90.0986,89.931,89.931,13989.0
2020-01-22 12:20:00,96.57,96.65,96.54,96.65,17466.0,89.9403,90.0148,89.9124,90.0148,17466.0
2020-01-22 12:30:00,96.67,96.7,96.61,96.62,9524.0,90.0334,90.0614,89.9776,89.9869,9524.0
2020-01-22 12:40:00,96.61,96.64,96.6,96.62,8063.0,89.9776,90.0055,89.9682,89.9869,8063.0
2020-01-22 12:50:00,96.63,96.75,96.62,96.74,10343.0,89.9962,90.1079,89.9869,90.0986,10343.0
2020-01-22 13:00:00,96.74,96.77,96.7,96.7,12305.0,90.0986,90.1266,90.0614,90.0614,12305.0
2020-01-22 13:10:00,96.71,96.74,96.65,96.65,11457.0,90.0707,90.0986,90.0148,90.0148,11457.0
2020-01-22 13:20:00,96.65,96.67,96.61,96.61,7806.0,90.0148,90.0334,89.9776,89.9776,7806.0
2020-01-22 13:30:00,96.66,96.7,96.64,96.69,34589.0,90.0241,90.0614,90.0055,90.0521,34589.0
2020-01-22 13:40:00,96.69,96.8,96.65,96.66,10696.0,90.0521,90.1545,90.0148,90.0241,10696.0
2020-01-22 13:50:00,96.65,96.66,96.59,96.61,20899.0,90.0148,90.0241,89.9589,89.9776,20899.0
2020-01-22 14:00:00,96.6,96.69,96.59,96.68,6738.0,89.9682,90.0521,89.9589,90.0427,6738.0
2020-01-22 14:10:00,96.67,96.76,96.67,96.71,14746.0,90.0334,90.1173,90.0334,90.0707,14746.0
2020-01-22 14:20:00,96.7,96.71,96.61,96.62,24508.0,90.0614,90.0707,89.9776,89.9869,24508.0
2020-01-22 14:30:00,96.62,96.69,96.59,96.65,14021.0,89.9869,90.0521,89.9589,90.0148,14021.0
2020-01-22 14:40:00,96.64,96.67,96.59,96.6,15383.0,90.0055,90.0334,89.9589,89.9682,15383.0
2020-01-22 14:50:00,96.6,96.66,96.57,96.62,14797.0,89.9682,90.0241,89.9403,89.9869,14797.0
2020-01-22 15:00:00,96.61,96.62,96.47,96.47,17952.0,89.9776,89.9869,89.8472,89.8472,17952.0
2020-01-22 15:10:00,96.46,96.48,96.34,96.38,34390.0,89.8379,89.8565,89.7261,89.7633,34390.0
2020-01-22 15:20:00,96.38,96.48,96.35,96.45,33842.0,89.7633,89.8565,89.7354,89.8285,33842.0
2020-01-22 15:30:00,96.47,96.62,96.46,96.56,44029.0,89.8472,89.9869,89.8379,89.931,44029.0
2020-01-22 15:40:00,96.55,96.57,96.44,96.51,62014.0,89.9217,89.9403,89.8192,89.8844,62014.0
2020-01-22 15:50:00,96.53,96.6,96.42,96.45,231325.0,89.903,89.9682,89.8006,89.8285,231325.0
2020-01-23 09:30:00,96.15,96.78,96.01,96.71,59465.0,89.5491,90.1359,89.4187,90.0707,59465.0
2020-01-23 09:40:00,96.69,96.94,96.58,96.58,40329.0,90.0521,90.2849,89.9496,89.9496,40329.0
2020-01-23 09:50:00,96.56,96.78,96.53,96.57,20545.0,89.931,90.1359,89.903,89.9403,20545.0
2020-01-23 10:00:00,96.56,96.64,96.53,96.58,64364.0,89.931,90.0055,89.903,89.9496,64364.0
2020-01-23 10:10:00,96.58,96.61,96.51,96.56,52669.0,89.9496,89.9776,89.8844,89.931,52669.0
2020-01-23 10:20:00,96.54,96.57,96.43,96.47,34045.0,89.9124,89.9403,89.8099,89.8472,34045.0
2020-01-23 10:30:00,96.47,96.64,96.47,96.51,25349.0,89.8472,90.0055,89.8472,89.8844,25349.0
2020-01-23 10:40:00,96.52,96.54,96.39,96.4,54246.0,89.8937,89.9124,89.7727,89.782,54246.0
2020-01-23 10:50:00,96.39,96.44,96.27,96.32,16385.0,89.7727,89.8192,89.6609,89.7075,16385.0
2020-01-23 11:00:00,96.34,96.35,96.19,96.32,17182.0,89.7261,89.7354,89.5864,89.7075,17182.0
2020-01-23 11:10:00,96.34,96.47,96.28,96.39,21876.0,89.7261,89.8472,89.6702,89.7727,21876.0
2020-01-23 11:20:00,96.38,96.42,96.32,96.35,86469.0,89.7633,89.8006,89.7075,89.7354,86469.0
2020-01-23 11:30:00,96.35,96.45,96.32,96.4,39820.0,89.7354,89.8285,89.7075,89.782,39820.0
2020-01-23 11:40:00,96.4,96.41,96.3,96.34,16676.0,89.782,89.7913,89.6888,89.7261,16676.0
2020-01-23 11:50:00,96.34,96.38,96.3,96.38,14449.0,89.7261,89.7633,89.6888,89.7633,14449.0
2020-01-23 12:00:00,96.38,96.63,96.35,96.62,35505.0,89.7633,89.9962,89.7354,89.9869,35505.0
2020-01-23 12:10:00,96.62,96.63,96.45,96.51,35775.0,89.9869,89.9962,89.8285,89.8844,35775.0
2020-01-23 12:20:00,96.53,96.59,96.49,96.58,13321.0,89.903,89.9589,89.8658,89.9496,13321.0
2020-01-23 12:30:00,96.58,96.59,96.47,96.49,11666.0,89.9496,89.9589,89.8472,89.8658,11666.0
2020-01-23 12:40:00,96.5,96.64,96.5,96.62,21614.0,89.8751,90.0055,89.8751,89.9869,21614.0
2020-01-23 12:50:00,96.62,96.67,96.58,96.62,13302.0,89.9869,90.0334,89.9496,89.9869,13302.0
2020-01-23 13:00:00,96.62,96.62,96.52,96.55,16285.0,89.9869,89.9869,89.8937,89.9217,16285.0
2020-01-23 13:10:00,96.54,96.61,96.53,96.61,13992.0,89.9124,89.9776,89.903,89.9776,13992.0
2020-01-23 13:20:00,96.64,96.81,96.63,96.73,17318.0,90.0055,90.1638,89.9962,90.0893,17318.0
2020-01-23 13:30:00,96.74,96.77,96.71,96.76,12086.0,90.0986,90.1266,90.0707,90.1173,12086.0
2020-01-23 13:40:00,96.75,96.99,96.73,96.98,35787.0,90.1079,90.3315,90.0893,90.3222,35787.0
2020-01-23 13:50:00,96.97,97.15,96.95,97.15,34544.0,90.3128,90.4805,90.2942,90.4805,34544.0
2020-01-23 14:00:00,97.14,97.19,97.1,97.17,24912.0,90.4712,90.5177,90.4339,90.4991,24912.0
2020-01-23 14:10:00,97.18,97.42,97.18,97.41,28200.0,90.5084,90.7319,90.5084,90.7226,28200.0
2020-01-23 14:20:00,97.39,97.39,97.17,97.21,25453.0,90.704,90.704,90.4991,90.5364,25453.0
2020-01-23 14:30:00,97.2,97.33,97.2,97.26,23013.0,90.5271,90.6481,90.5271,90.5829,23013.0
2020-01-23 14:40:00,97.25,97.25,97.08,97.08,27685.0,90.5736,90.5736,90.4153,90.4153,27685.0
2020-01-23 14:50:00,97.09,97.09,97.0,97.05,30437.0,90.4246,90.4246,90.3408,90.3873,30437.0
2020-01-23 15:00:00,97.06,97.12,96.96,97.1,41193.0,90.3967,90.4525,90.3035,90.4339,41193.0
2020-01-23 15:10:00,97.08,97.13,97.05,97.12,29070.0,90.4153,90.4619,90.3873,90.4525,29070.0
2020-01-23 15:20:00,97.12,97.18,97.08,97.13,25525.0,90.4525,90.5084,90.4153,90.4619,25525.0
2020-01-23 15:30:00,97.11,97.19,97.08,97.16,52615.0,90.4432,90.5177,90.4153,90.4898,52615.0
2020-01-23 15:40:00,97.17,97.23,97.06,97.2,58399.0,90.4991,90.555,90.3967,90.5271,58399.0
2020-01-23 15:50:00,97.18,97.31,97.06,97.31,156061.0,90.5084,90.6295,90.3967,90.6295,156061.0
2020-01-24 09:30:00,97.3,97.82,97.21,97.78,56037.0,90.6202,91.1045,90.5364,91.0672,56037.0
2020-01-24 09:40:00,97.8,97.91,97.58,97.9,49341.0,91.0859,91.1883,90.881,91.179,49341.0
2020-01-24 09:50:00,97.93,98.07,97.83,98.05,31959.0,91.2069,91.3373,91.1138,91.3187,31959.0
2020-01-24 10:00:00,98.05,98.1,97.81,97.81,31132.0,91.3187,91.3653,91.0952,91.0952,31132.0
2020-01-24 10:10:00,97.83,97.89,97.68,97.68,31012.0,91.1138,91.1697,90.9741,90.9741,31012.0
2020-01-24 10:20:00,97.65,97.73,97.56,97.56,14081.0,90.9462,91.0207,90.8623,90.8623,14081.0
2020-01-24 10:30:00,97.56,97.68,97.54,97.54,22944.0,90.8623,90.9741,90.8437,90.8437,22944.0
2020-01-24 10:40:00,97.52,97.57,97.48,97.52,18505.0,90.8251,90.8716,90.7878,90.8251,18505.0
2020-01-24 10:50:00,97.5,97.61,97.49,97.58,28798.0,90.8065,90.9089,90.7971,90.881,28798.0
2020-01-24 11:00:00,97.57,97.65,97.49,97.51,27442.0,90.8716,90.9462,90.7971,90.8158,27442.0
2020-01-24 11:10:00,97.51,97.52,97.38,97.42,25687.0,90.8158,90.8251,90.6947,90.7319,25687.0
2020-01-24 11:20:00,97.42,97.54,97.36,97.48,25933.0,90.7319,90.8437,90.6761,90.7878,25933.0
2020-01-24 11:30:00,97.45,97.57,97.41,97.54,19524.0,90.7599,90.8716,90.7226,90.8437,19524.0
2020-01-24 11:40:00,97.52,97.55,97.37,97.47,47411.0,90.8251,90.853,90.6854,90.7785,47411.0
2020-01-24 11:50:00,97.45,97.56,97.38,97.39,21411.0,90.7599,90.8623,90.6947,90.704,21411.0
2020-01-24 12:00:00,97.4,97.44,97.35,97.37,26543.0,90.7133,90.7506,90.6668,90.6854,26543.0
2020-01-24 12:10:00,97.36,97.39,97.08,97.1,25797.0,90.6761,90.704,90.4153,90.4339,25797.0
2020-01-24 12:20:00,97.11,97.23,97.1,97.17,6663.0,90.4432,90.555,90.4339,90.4991,6663.0
2020-01-24 12:30:00,97.2,97.25,97.09,97.11,81548.0,90.5271,90.5736,90.4246,90.4432,81548.0
2020-01-24 12:40:00,97.08,97.12,97.02,97.12,12938.0,90.4153,90.4525,90.3594,90.4525,12938.0
2020-01-24 12:50:00,97.1,97.17,97.04,97.16,10906.0,90.4339,90.4991,90.378,90.4898,10906.0
2020-01-24 13:00:00,97.14,97.16,97.01,97.14,31964.0,90.4712,90.4898,90.3501,90.4712,31964.0
2020-01-24 13:10:00,97.16,97.16,97.04,97.06,35015.0,90.4898,90.4898,90.378,90.3967,35015.0
2020-01-24 13:20:00,97.05,97.26,97.05,97.21,22590.0,90.3873,90.5829,90.3873,90.5364,22590.0
2020-01-24 13:30:00,97.2,97.22,97.12,97.2,79459.0,90.5271,90.5457,90.4525,90.5271,79459.0
2020-01-24 13:40:00,97.19,97.19,96.98,97.0,17734.0,90.5177,90.5177,90.3222,90.3408,17734.0
2020-01-24 13:50:00,96.99,97.13,96.99,97.07,21211.0,90.3315,90.4619,90.3315,90.406,21211.0
2020-01-24 14:00:00,97.08,97.18,97.01,97.12,16958.0,90.4153,90.5084,90.3501,90.4525,16958.0
2020-01-24 14:10:00,97.12,97.16,96.98,96.98,44484.0,90.4525,90.4898,90.3222,90.3222,44484.0
2020-01-24 14:20:00,96.99,97.05,96.89,96.98,30726.0,90.3315,90.3873,90.2383,90.3222,30726.0
2020-01-24 14:30:00,96.99,97.1,96.98,97.05,20411.0,90.3315,90.4339,90.3222,90.3873,20411.0
2020-01-24 14:40:00,97.06,97.11,97.03,97.1,33522.0,90.3967,90.4432,90.3687,90.4339,33522.0
2020-01-24 14:50:00,97.09,97.21,97.07,97.2,35162.0,90.4246,90.5364,90.406,90.5271,35162.0
2020-01-24 15:00:00,97.2,97.27,97.12,97.2,45781.0,90.5271,90.5922,90.4525,90.5271,45781.0
2020-01-24 15:10:00,97.2,97.29,97.14,97.26,50873.0,90.5271,90.6109,90.4712,90.5829,50873.0
2020-01-24 15:20:00,97.25,97.28,97.12,97.13,47057.0,90.5736,90.6016,90.4525,90.4619,47057.0
2020-01-24 15:30:00,97.11,97.11,96.91,96.91,35991.0,90.4432,90.4432,90.257,90.257,35991.0
2020-01-24 15:40:00,96.92,97.05,96.86,96.98,30082.0,90.2663,90.3873,90.2104,90.3222,30082.0
2020-01-24 15:50:00,96.96,97.18,96.87,97.09,155766.0,90.3035,90.5084,90.2197,90.4246,155766.0
2020-01-27 09:30:00,96.31,97.15,95.64,97.07,105507.0,89.6982,90.4805,89.0741,90.406,105507.0
2020-01-27 09:40:00,97.07,97.66,97.06,97.55,47260.0,90.406,90.9555,90.3967,90.853,47260.0
2020-01-27 09:50:00,97.52,97.67,97.29,97.36,164980.0,90.8251,90.9648,90.6109,90.6761,164980.0
2020-01-27 10:00:00,97.41,97.51,97.25,97.48,31883.0,90.7226,90.8158,90.5736,90.7878,31883.0
2020-01-27 10:10:00,97.53,97.59,97.27,97.29,58518.0,90.8344,90.8903,90.5922,90.6109,58518.0
2020-01-27 10:20:00,97.26,97.56,97.21,97.43,61186.0,90.5829,90.8623,90.5364,90.7413,61186.0
2020-01-27 10:30:00,97.41,97.58,97.34,97.51,32411.0,90.7226,90.881,90.6574,90.8158,32411.0
2020-01-27 10:40:00,97.51,97.52,97.3,97.43,99145.0,90.8158,90.8251,90.6202,90.7413,99145.0
2020-01-27 10:50:00,97.45,97.55,97.41,97.53,50005.0,90.7599,90.853,90.7226,90.8344,50005.0
2020-01-27 11:00:00,97.53,97.53,97.22,97.24,34071.0,90.8344,90.8344,90.5457,90.5643,34071.0
2020-01-27 11:10:00,97.24,97.27,97.16,97.17,13987.0,90.5643,90.5922,90.4898,90.4991,13987.0
2020-01-27 11:20:00,97.17,97.44,97.16,97.34,21470.0,90.4991,90.7506,90.4898,90.6574,21470.0
2020-01-27 11:30:00,97.35,97.5,97.28,97.43,29363.0,90.6668,90.8065,90.6016,90.7413,29363.0
2020-01-27 11:40:00,97.46,97.53,97.39,97.4,18852.0,90.7692,90.8344,90.704,90.7133,18852.0
2020-01-27 11:50:00,97.38,97.5,97.37,97.39,18657.0,90.6947,90.8065,90.6854,90.704,18657.0
2020-01-27 12:00:00,97.37,97.52,97.34,97.46,22738.0,90.6854,90.8251,90.6574,90.7692,22738.0
2020-01-27 12:10:00,97.48,97.61,97.48,97.54,46539.0,90.7878,90.9089,90.7878,90.8437,46539.0
2020-01-27 12:20:00,97.54,97.78,97.53,97.69,33622.0,90.8437,91.0672,90.8344,90.9834,33622.0
2020-01-27 12:30:00,97.68,97.81,97.67,97.75,21407.0,90.9741,91.0952,90.9648,91.0393,21407.0
2020-01-27 12:40:00,97.72,97.85,97.7,97.78,16899.0,91.0114,91.1324,90.9927,91.0672,16899.0
2020-01-27 12:50:00,97.8,97.84,97.75,97.8,13660.0,91.0859,91.1231,91.0393,91.0859,13660.0
2020-01-27 13:00:00,97.79,97.9,97.78,97.9,14573.0,91.0765,91.179,91.0672,91.179,14573.0
2020-01-27 13:10:00,97.87,98.0,97.83,97.97,22745.0,91.1511,91.2721,91.1138,91.2442,22745.0
2020-01-27 13:20:00,97.97,98.07,97.89,98.03,27782.0,91.2442,91.3373,91.1697,91.3001,27782.0
2020-01-27 13:30:00,98.03,98.23,98.0,98.23,33293.0,91.3001,91.4863,91.2721,91.4863,33293.0
2020-01-27 13:40:00,98.21,98.21,98.02,98.17,23089.0,91.4677,91.4677,91.2908,91.4305,23089.0
2020-01-27 13:50:00,98.16,98.18,98.03,98.06,35389.0,91.4211,91.4398,91.3001,91.328,35389.0
2020-01-27 14:00:00,98.07,98.29,98.04,98.27,37087.0,91.3373,91.5422,91.3094,91.5236,37087.0
2020-01-27 14:10:00,98.27,98.32,98.23,98.27,23721.0,91.5236,91.5702,91.4863,91.5236,23721.0
2020-01-27 14:20:00,98.27,98.39,98.17,98.38,26247.0,91.5236,91.6354,91.4305,91.626,26247.0
2020-01-27 14:30:00,98.37,98.37,98.21,98.22,18514.0,91.6167,91.6167,91.4677,91.477,18514.0
2020-01-27 14:40:00,98.21,98.27,98.14,98.17,23755.0,91.4677,91.5236,91.4025,91.4305,23755.0
2020-01-27 14:50:00,98.13,98.26,98.12,98.23,28625.0,91.3932,91.5143,91.3839,91.4863,28625.0
2020-01-27 15:00:00,98.22,98.22,98.11,98.12,35808.0,91.477,91.477,91.3746,91.3839,35808.0
2020-01-27 15:10:00,98.11,98.19,98.03,98.13,41848.0,91.3746,91.4491,91.3001,91.3932,41848.0
2020-01-27 15:20:00,98.12,98.19,98.1,98.15,24769.0,91.3839,91.4491,91.3653,91.4118,24769.0
2020-01-27 15:30:00,98.14,98.18,98.07,98.15,60300.0,91.4025,91.4398,91.3373,91.4118,60300.0
2020-01-27 15:40:00,98.16,98.22,98.12,98.15,83161.0,91.4211,91.477,91.3839,91.4118,83161.0
2020-01-27 15:50:00,98.14,98.22,98.03,98.17,196532.0,91.4025,91.477,91.3001,91.4305,196532.0
2020-01-28 09:30:00,98.14,98.35,98.09,98.13,59434.0,91.4025,91.5981,91.356,91.3932,59434.0
2020-01-28 09:40:00,98.15,98.77,98.09,98.56,79609.0,91.4118,91.9893,91.356,91.7937,79609.0
2020-01-28 09:50:00,98.58,98.63,98.41,98.55,26588.0,91.8123,91.8589,91.654,91.7844,26588.0
2020-01-28 10:00:00,98.6,98.8,98.52,98.75,28194.0,91.8309,92.0172,91.7564,91.9706,28194.0
2020-01-28 10:10:00,98.79,98.86,98.69,98.69,38753.0,92.0079,92.0731,91.9148,91.9148,38753.0
2020-01-28 10:20:00,98.69,98.81,98.66,98.76,13978.0,91.9148,92.0265,91.8868,91.98,13978.0
2020-01-28 10:30:00,98.77,99.05,98.74,98.89,53502.0,91.9893,92.25,91.9613,92.101,53502.0
2020-01-28 10:40:00,98.91,99.03,98.85,98.86,29830.0,92.1197,92.2314,92.0638,92.0731,29830.0
2020-01-28 10:50:00,98.87,99.01,98.85,98.98,75424.0,92.0824,92.2128,92.0638,92.1849,75424.0
2020-01-28 11:00:00,98.95,98.97,98.74,98.74,21444.0,92.1569,92.1755,91.9613,91.9613,21444.0
2020-01-28 11:10:00,98.73,98.74,98.56,98.64,33680.0,91.952,91.9613,91.7937,91.8682,33680.0
2020-01-28 11:20:00,98.64,98.84,98.64,98.81,29114.0,91.8682,92.0545,91.8682,92.0265,29114.0
2020-01-28 11:30:00,98.82,99.06,98.82,99.01,24150.0,92.0358,92.2594,92.0358,92.2128,24150.0
2020-01-28 11:40:00,98.99,99.0,98.9,98.93,24907.0,92.1942,92.2035,92.1103,92.1383,24907.0
2020-01-28 11:50:00,98.92,98.96,98.88,98.91,30901.0,92.129,92.1662,92.0917,92.1197,30901.0
2020-01-28 12:00:00,98.91,98.94,98.84,98.86,14949.0,92.1197,92.1476,92.0545,92.0731,14949.0
2020-01-28 12:10:00,98.87,98.96,98.86,98.94,21793.0,92.0824,92.1662,92.0731,92.1476,21793.0
2020-01-28 12:20:00,98.93,98.98,98.85,98.86,39897.0,92.1383,92.1849,92.0638,92.0731,39897.0
2020-01-28 12:30:00,98.85,98.89,98.78,98.8,15102.0,92.0638,92.101,91.9986,92.0172,15102.0
2020-01-28 12:40:00,98.79,98.86,98.78,98.84,18209.0,92.0079,92.0731,91.9986,92.0545,18209.0
2020-01-28 12:50:00,98.87,98.89,98.82,98.84,9356.0,92.0824,92.101,92.0358,92.0545,9356.0
2020-01-28 13:00:00,98.85,98.92,98.68,98.69,16745.0,92.0638,92.129,91.9054,91.9148,16745.0
2020-01-28 13:10:00,98.68,98.77,98.58,98.58,9524.0,91.9054,91.9893,91.8123,91.8123,9524.0
2020-01-28 13:20:00,98.58,98.68,98.57,98.61,11134.0,91.8123,91.9054,91.803,91.8403,11134.0
2020-01-28 13:30:00,98.62,98.73,98.45,98.52,31141.0,91.8496,91.952,91.6912,91.7564,31141.0
2020-01-28 13:40:00,98.53,98.7,98.53,98.66,115309.0,91.7657,91.9241,91.7657,91.8868,115309.0
2020-01-28 13:50:00,98.67,98.77,98.64,98.74,18621.0,91.8961,91.9893,91.8682,91.9613,18621.0
2020-01-28 14:00:00,98.74,98.78,98.67,98.74,15164.0,91.9613,91.9986,91.8961,91.9613,15164.0
2020-01-28 14:10:00,98.76,98.9,98.74,98.83,26014.0,91.98,92.1103,91.9613,92.0451,26014.0
2020-01-28 14:20:00,98.84,98.94,98.83,98.9,17358.0,92.0545,92.1476,92.0451,92.1103,17358.0
2020-01-28 14:30:00,98.9,98.98,98.89,98.96,17048.0,92.1103,92.1849,92.101,92.1662,17048.0
2020-01-28 14:40:00,98.96,99.1,98.95,99.04,24961.0,92.1662,92.2966,92.1569,92.2407,24961.0
2020-01-28 14:50:00,99.02,99.04,99.0,99.0,14169.0,92.2221,92.2407,92.2035,92.2035,14169.0
2020-01-28 15:00:00,99.02,99.03,98.94,98.96,15999.0,92.2221,92.2314,92.1476,92.1662,15999.0
2020-01-28 15:10:00,98.97,99.0,98.95,98.96,20981.0,92.1755,92.2035,92.1569,92.1662,20981.0
2020-01-28 15:20:00,98.96,99.02,98.96,99.02,28178.0,92.1662,92.2221,92.1662,92.2221,28178.0
2020-01-28 15:30:00,99.03,99.05,98.93,98.95,20403.0,92.2314,92.25,92.1383,92.1569,20403.0
2020-01-28 15:40:00,98.95,99.03,98.92,99.02,38464.0,92.1569,92.2314,92.129,92.2221,38464.0
2020-01-28 15:50:00,99.01,99.08,98.91,98.92,130661.0,92.2128,92.278,92.1197,92.129,130661.0
2020-01-29 09:30:00,99.26,99.37,98.6,98.77,31830.0,92.4456,92.5481,91.8309,91.9893,31830.0
2020-01-29 09:40:00,98.78,98.91,98.55,98.64,14572.0,91.9986,92.1197,91.7844,91.8682,14572.0
2020-01-29 09:50:00,98.65,98.96,98.61,98.92,20726.0,91.8775,92.1662,91.8403,92.129,20726.0
2020-01-29 10:00:00,98.87,98.98,98.59,98.59,26616.0,92.0824,92.1849,91.8216,91.8216,26616.0
2020-01-29 10:10:00,98.6,98.78,98.58,98.68,24722.0,91.8309,91.9986,91.8123,91.9054,24722.0
2020-01-29 10:20:00,98.67,98.82,98.67,98.81,23722.0,91.8961,92.0358,91.8961,92.0265,23722.0
2020-01-29 10:30:00,98.83,99.2,98.83,99.15,36584.0,92.0451,92.3897,92.0451,92.3432,36584.0
2020-01-29 10:40:00,99.15,99.29,99.14,99.21,22010.0,92.3432,92.4736,92.3339,92.3991,22010.0
2020-01-29 10:50:00,99.2,99.28,99.14,99.28,30735.0,92.3897,92.4643,92.3339,92.4643,30735.0
2020-01-29 11:00:00,99.29,99.47,99.21,99.45,16997.0,92.4736,92.6412,92.3991,92.6226,16997.0
2020-01-29 11:10:00,99.47,99.51,99.35,99.42,19142.0,92.6412,92.6785,92.5294,92.5946,19142.0
2020-01-29 11:20:00,99.43,99.55,99.38,99.43,29698.0,92.604,92.7157,92.5574,92.604,29698.0
2020-01-29 11:30:00,99.42,99.5,99.37,99.48,15706.0,92.5946,92.6692,92.5481,92.6505,15706.0
2020-01-29 11:40:00,99.5,99.53,99.41,99.49,16986.0,92.6692,92.6971,92.5853,92.6598,16986.0
2020-01-29 11:50:00,99.5,99.6,99.46,99.56,13179.0,92.6692,92.7623,92.6319,92.725,13179.0
2020-01-29 12:00:00,99.56,99.65,99.53,99.63,11151.0,92.725,92.8089,92.6971,92.7902,11151.0
2020-01-29 12:10:00,99.63,99.73,99.62,99.66,20279.0,92.7902,92.8834,92.7809,92.8182,20279.0
2020-01-29 12:20:00,99.65,99.68,99.64,99.68,8626.0,92.8089,92.8368,92.7995,92.8368,8626.0
2020-01-29 12:30:00,99.68,99.68,99.53,99.59,11479.0,92.8368,92.8368,92.6971,92.753,11479.0
2020-01-29 12:40:00,99.59,99.67,99.54,99.66,31282.0,92.753,92.8275,92.7064,92.8182,31282.0
2020-01-29 12:50:00,99.66,99.72,99.64,99.68,16803.0,92.8182,92.874,92.7995,92.8368,16803.0
2020-01-29 13:00:00,99.68,99.71,99.63,99.65,15518.0,92.8368,92.8647,92.7902,92.8089,15518.0
2020-01-29 13:10:00,99.64,99.66,99.61,99.63,12335.0,92.7995,92.8182,92.7716,92.7902,12335.0
2020-01-29 13:20:00,99.61,99.7,99.59,99.69,13291.0,92.7716,92.8554,92.753,92.8461,13291.0
2020-01-29 13:30:00,99.7,99.72,99.67,99.7,10750.0,92.8554,92.874,92.8275,92.8554,10750.0
2020-01-29 13:40:00,99.7,99.7,99.46,99.57,29799.0,92.8554,92.8554,92.6319,92.7343,29799.0
2020-01-29 13:50:00,99.59,99.6,99.35,99.35,16048.0,92.753,92.7623,92.5294,92.5294,16048.0
2020-01-29 14:00:00,99.33,99.64,99.26,99.64,17593.0,92.5108,92.7995,92.4456,92.7995,17593.0
2020-01-29 14:10:00,99.64,99.7,99.59,99.63,18572.0,92.7995,92.8554,92.753,92.7902,18572.0
2020-01-29 14:20:00,99.61,99.8,99.6,99.75,54160.0,92.7716,92.9486,92.7623,92.902,54160.0
2020-01-29 14:30:00,99.75,99.79,99.63,99.65,26609.0,92.902,92.9392,92.7902,92.8089,26609.0
2020-01-29 14:40:00,99.64,99.66,99.48,99.49,33268.0,92.7995,92.8182,92.6505,92.6598,33268.0
2020-01-29 14:50:00,99.49,99.55,99.36,99.37,16491.0,92.6598,92.7157,92.5388,92.5481,16491.0
2020-01-29 15:00:00,99.37,99.39,99.18,99.35,32967.0,92.5481,92.5667,92.3711,92.5294,32967.0
2020-01-29 15:10:00,99.35,99.35,99.03,99.06,23624.0,92.5294,92.5294,92.2314,92.2594,23624.0
2020-01-29 15:20:00,99.05,99.26,98.92,99.26,25937.0,92.25,92.4456,92.129,92.4456,25937.0
2020-01-29 15:30:00,99.28,99.3,99.16,99.22,36358.0,92.4643,92.4829,92.3525,92.4084,36358.0
2020-01-29 15:40:00,99.21,99.23,99.13,99.18,39650.0,92.3991,92.4177,92.3246,92.3711,39650.0
2020-01-29 15:50:00,99.15,99.19,98.88,98.92,202838.0,92.3432,92.3804,92.0917,92.129,202838.0
2020-01-30 09:30:00,98.58,99.3,98.45,99.3,53906.0,91.8123,92.4829,91.6912,92.4829,53906.0
2020-01-30 09:40:00,99.31,99.33,98.87,99.02,11519.0,92.4922,92.5108,92.0824,92.2221,11519.0
2020-01-30 09:50:00,99.04,99.33,98.96,99.12,14616.0,92.2407,92.5108,92.1662,92.3152,14616.0
2020-01-30 10:00:00,99.12,99.21,98.98,99.08,17548.0,92.3152,92.3991,92.1849,92.278,17548.0
2020-01-30 10:10:00,99.06,99.13,98.87,98.93,12367.0,92.2594,92.3246,92.0824,92.1383,12367.0
2020-01-30 10:20:00,98.94,98.98,98.72,98.88,14313.0,92.1476,92.1849,91.9427,92.0917,14313.0
2020-01-30 10:30:00,98.88,98.88,98.74,98.76,14470.0,92.0917,92.0917,91.9613,91.98,14470.0
2020-01-30 10:40:00,98.75,98.93,98.69,98.91,21614.0,91.9706,92.1383,91.9148,92.1197,21614.0
2020-01-30 10:50:00,98.91,99.0,98.86,98.98,15210.0,92.1197,92.2035,92.0731,92.1849,15210.0
2020-01-30 11:00:00,98.97,99.04,98.89,99.0,14360.0,92.1755,92.2407,92.101,92.2035,14360.0
2020-01-30 11:10:00,99.04,99.19,99.03,99.19,12340.0,92.2407,92.3804,92.2314,92.3804,12340.0
2020-01-30 11:20:00,99.17,99.32,99.13,99.31,35033.0,92.3618,92.5015,92.3246,92.4922,35033.0
2020-01-30 11:30:00,99.29,99.6,99.29,99.53,26879.0,92.4736,92.7623,92.4736,92.6971,26879.0
2020-01-30 11:40:00,99.54,99.66,99.48,99.62,27363.0,92.7064,92.8182,92.6505,92.7809,27363.0
2020-01-30 11:50:00,99.62,99.73,99.57,99.57,21163.0,92.7809,92.8834,92.7343,92.7343,21163.0
2020-01-30 12:00:00,99.57,99.62,99.53,99.57,17941.0,92.7343,92.7809,92.6971,92.7343,17941.0
2020-01-30 12:10:00,99.56,99.56,99.43,99.47,13840.0,92.725,92.725,92.604,92.6412,13840.0
2020-01-30 12:20:00,99.48,99.58,99.48,99.52,11668.0,92.6505,92.7437,92.6505,92.6878,11668.0
2020-01-30 12:30:00,99.51,99.58,99.35,99.37,19085.0,92.6785,92.7437,92.5294,92.5481,19085.0
2020-01-30 12:40:00,99.37,99.38,99.2,99.28,13070.0,92.5481,92.5574,92.3897,92.4643,13070.0
2020-01-30 12:50:00,99.28,99.41,99.28,99.37,7220.0,92.4643,92.5853,92.4643,92.5481,7220.0
2020-01-30 13:00:00,99.4,99.49,99.39,99.47,8998.0,92.576,92.6598,92.5667,92.6412,8998.0
2020-01-30 13:10:00,99.48,99.61,99.46,99.5,15853.0,92.6505,92.7716,92.6319,92.6692,15853.0
2020-01-30 13:20:00,99.5,99.63,99.49,99.6,9950.0,92.6692,92.7902,92.6598,92.7623,9950.0
2020-01-30 13:30:00,99.58,99.63,99.51,99.53,18684.0,92.7437,92.7902,92.6785,92.6971,18684.0
2020-01-30 13:40:00,99.53,99.54,99.34,99.37,14651.0,92.6971,92.7064,92.5201,92.5481,14651.0
2020-01-30 13:50:00,99.36,99.38,99.28,99.32,21250.0,92.5388,92.5574,92.4643,92.5015,21250.0
2020-01-30 14:00:00,99.34,99.42,99.29,99.4,17230.0,92.5201,92.5946,92.4736,92.576,17230.0
2020-01-30 14:10:00,99.44,99.52,99.42,99.48,15876.0,92.6133,92.6878,92.5946,92.6505,15876.0
2020-01-30 14:20:00,99.48,99.57,99.47,99.54,37240.0,92.6505,92.7343,92.6412,92.7064,37240.0
2020-01-30 14:30:00,99.55,99.55,99.43,99.51,11234.0,92.7157,92.7157,92.604,92.6785,11234.0
2020-01-30 14:40:00,99.52,99.76,99.48,99.6,41746.0,92.6878,92.9113,92.6505,92.7623,41746.0
2020-01-30 14:50:00,99.65,99.9,99.59,99.86,16644.0,92.8089,93.0417,92.753,93.0044,16644.0
2020-01-30 15:00:00,99.91,99.98,99.73,99.73,23396.0,93.051,93.1162,92.8834,92.8834,23396.0
2020-01-30 15:10:00,99.73,99.86,99.64,99.85,26419.0,92.8834,93.0044,92.7995,92.9951,26419.0
2020-01-30 15:20:00,99.85,99.9,99.7,99.77,18541.0,92.9951,93.0417,92.8554,92.9206,18541.0
2020-01-30 15:30:00,99.78,99.88,99.76,99.81,25737.0,92.9299,93.0231,92.9113,92.9579,25737.0
2020-01-30 15:40:00,99.85,100.0,99.81,100.0,57472.0,92.9951,93.1348,92.9579,93.1348,57472.0
2020-01-30 15:50:00,100.0,100.18,99.9,100.18,186252.0,93.1348,93.3025,93.0417,93.3025,186252.0
2020-01-31 09:30:00,99.86,100.41,99.78,100.36,47510.0,93.0044,93.5167,92.9299,93.4701,47510.0
2020-01-31 09:40:00,100.34,100.43,100.16,100.28,22417.0,93.4515,93.5353,93.2838,93.3956,22417.0
2020-01-31 09:50:00,100.29,100.34,100.13,100.26,21714.0,93.4049,93.4515,93.2559,93.377,21714.0
2020-01-31 10:00:00,100.24,100.33,100.03,100.19,20744.0,93.3583,93.4422,93.1628,93.3118,20744.0
2020-01-31 10:10:00,100.17,100.21,99.99,100.13,14163.0,93.2932,93.3304,93.1255,93.2559,14163.0
2020-01-31 10:20:00,100.14,100.24,100.12,100.15,16809.0,93.2652,93.3583,93.2466,93.2745,16809.0
2020-01-31 10:30:00,100.14,100.15,99.99,100.05,18230.0,93.2652,93.2745,93.1255,93.1814,18230.0
2020-01-31 10:40:00,100.03,100.16,100.0,100.03,29970.0,93.1628,93.2838,93.1348,93.1628,29970.0
2020-01-31 10:50:00,100.03,100.07,99.82,99.86,25526.0,93.1628,93.2,92.9672,93.0044,25526.0
2020-01-31 11:00:00,99.86,99.91,99.78,99.83,23279.0,93.0044,93.051,92.9299,92.9765,23279.0
2020-01-31 11:10:00,99.84,100.0,99.82,100.0,26565.0,92.9858,93.1348,92.9672,93.1348,26565.0
2020-01-31 11:20:00,99.99,100.04,99.7,99.74,24760.0,93.1255,93.1721,92.8554,92.8927,24760.0
2020-01-31 11:30:00,99.77,99.83,99.57,99.68,16394.0,92.9206,92.9765,92.7343,92.8368,16394.0
2020-01-31 11:40:00,99.7,99.95,99.7,99.86,18748.0,92.8554,93.0883,92.8554,93.0044,18748.0
2020-01-31 11:50:00,99.84,99.88,99.75,99.87,22722.0,92.9858,93.0231,92.902,93.0138,22722.0
2020-01-31 12:00:00,99.87,99.87,99.77,99.81,18422.0,93.0138,93.0138,92.9206,92.9579,18422.0
2020-01-31 12:10:00,99.81,99.84,99.7,99.79,19792.0,92.9579,92.9858,92.8554,92.9392,19792.0
2020-01-31 12:20:00,99.8,99.8,99.69,99.74,12269.0,92.9486,92.9486,92.8461,92.8927,12269.0
2020-01-31 12:30:00,99.71,99.72,99.39,99.44,18383.0,92.8647,92.874,92.5667,92.6133,18383.0
2020-01-31 12:40:00,99.44,99.63,99.42,99.58,14759.0,92.6133,92.7902,92.5946,92.7437,14759.0
2020-01-31 12:50:00,99.58,99.74,99.47,99.72,13498.0,92.7437,92.8927,92.6412,92.874,13498.0
2020-01-31 13:00:00,99.73,99.77,99.58,99.63,17953.0,92.8834,92.9206,92.7437,92.7902,17953.0
2020-01-31 13:10:00,99.62,99.73,99.6,99.68,22962.0,92.7809,92.8834,92.7623,92.8368,22962.0
2020-01-31 13:20:00,99.68,99.77,99.64,99.7,17488.0,92.8368,92.9206,92.7995,92.8554,17488.0
2020-01-31 13:30:00,99.7,99.73,99.59,99.69,16281.0,92.8554,92.8834,92.753,92.8461,16281.0
2020-01-31 13:40:00,99.69,99.84,99.67,99.83,17588.0,92.8461,92.9858,92.8275,92.9765,17588.0
2020-01-31 13:50:00,99.79,99.93,99.75,99.9,14803.0,92.9392,93.0696,92.902,93.0417,14803.0
2020-01-31 14:00:00,99.89,100.03,99.88,99.93,17772.0,93.0324,93.1628,93.0231,93.0696,17772.0
2020-01-31 14:10:00,99.92,99.96,99.86,99.95,9527.0,93.0603,93.0976,93.0044,93.0883,9527.0
2020-01-31 14:20:00,99.96,99.97,99.76,99.85,13779.0,93.0976,93.1069,92.9113,92.9951,13779.0
2020-01-31 14:30:00,99.82,100.13,99.8,100.11,38084.0,92.9672,93.2559,92.9486,93.2373,38084.0
2020-01-31 14:40:00,100.12,100.16,100.0,100.0,30320.0,93.2466,93.2838,93.1348,93.1348,30320.0
2020-01-31 14:50:00,100.01,100.09,99.97,100.02,22798.0,93.1441,93.2186,93.1069,93.1535,22798.0
2020-01-31 15:00:00,100.03,100.06,99.79,99.86,21674.0,93.1628,93.1907,92.9392,93.0044,21674.0
2020-01-31 15:10:00,99.87,99.87,99.68,99.78,24623.0,93.0138,93.0138,92.8368,92.9299,24623.0
2020-01-31 15:20:00,99.8,99.84,99.7,99.75,30352.0,92.9486,92.9858,92.8554,92.902,30352.0
2020-01-31 15:30:00,99.72,99.76,99.55,99.55,33493.0,92.874,92.9113,92.7157,92.7157,33493.0
2020-01-31 15:40:00,99.55,99.79,99.47,99.67,45508.0,92.7157,92.9392,92.6412,92.8275,45508.0
2020-01-31 15:50:00,99.64,99.87,99.56,99.71,178109.0,92.7995,93.0138,92.725,92.8647,178109.0
2020-02-03 09:30:00,100.15,100.22,99.55,99.69,64790.0,93.2745,93.3397,92.7157,92.8461,64790.0
2020-02-03 09:40:00,99.64,100.27,99.52,100.18,43062.0,92.7995,93.3863,92.6878,93.3025,43062.0
2020-02-03 09:50:00,100.14,100.39,99.97,100.23,39638.0,93.2652,93.4981,93.1069,93.349,39638.0
2020-02-03 10:00:00,100.24,100.37,99.96,100.19,27559.0,93.3583,93.4794,93.0976,93.3118,27559.0
2020-02-03 10:10:00,100.2,100.3,100.05,100.29,19179.0,93.3211,93.4142,93.1814,93.4049,19179.0
2020-02-03 10:20:00,100.28,100.42,100.2,100.38,29734.0,93.3956,93.526,93.3211,93.4887,29734.0
2020-02-03 10:30:00,100.37,100.43,100.2,100.2,23778.0,93.4794,93.5353,93.3211,93.3211,23778.0
2020-02-03 10:40:00,100.18,100.27,100.06,100.06,19126.0,93.3025,93.3863,93.1907,93.1907,19126.0
2020-02-03 10:50:00,100.06,100.11,99.88,99.92,24513.0,93.1907,93.2373,93.0231,93.0603,24513.0
2020-02-03 11:00:00,99.92,100.04,99.87,99.95,30275.0,93.0603,93.1721,93.0138,93.0883,30275.0
2020-02-03 11:10:00,99.95,100.13,99.94,100.08,30586.0,93.0883,93.2559,93.0789,93.2093,30586.0
2020-02-03 11:20:00,100.09,100.3,100.09,100.24,21609.0,93.2186,93.4142,93.2186,93.3583,21609.0
2020-02-03 11:30:00,100.24,100.37,100.11,100.31,35450.0,93.3583,93.4794,93.2373,93.4235,35450.0
2020-02-03 11:40:00,100.34,100.36,100.14,100.28,17965.0,93.4515,93.4701,93.2652,93.3956,17965.0
2020-02-03 11:50:00,100.26,100.26,100.15,100.24,12021.0,93.377,93.377,93.2745,93.3583,12021.0
2020-02-03 12:00:00,100.24,100.24,100.04,100.04,10290.0,93.3583,93.3583,93.1721,93.1721,10290.0
2020-02-03 12:10:00,100.05,100.12,99.96,100.09,12060.0,93.1814,93.2466,93.0976,93.2186,12060.0
2020-02-03 12:20:00,100.1,100.2,100.1,100.16,10537.0,93.228,93.3211,93.228,93.2838,10537.0
2020-02-03 12:30:00,100.16,100.2,100.06,100.1,8563.0,93.2838,93.3211,93.1907,93.228,8563.0
2020-02-03 12:40:00,100.09,100.21,100.08,100.18,9449.0,93.2186,93.3304,93.2093,93.3025,9449.0
2020-02-03 12:50:00,100.17,100.17,100.07,100.07,13830.0,93.2932,93.2932,93.2,93.2,13830.0
2020-02-03 13:00:00,100.07,100.13,100.05,100.12,13189.0,93.2,93.2559,93.1814,93.2466,13189.0
2020-02-03 13:10:00,100.12,100.12,100.04,100.09,14987.0,93.2466,93.2466,93.1721,93.2186,14987.0
2020-02-03 13:20:00,100.08,100.2,100.05,100.05,16138.0,93.2093,93.3211,93.1814,93.1814,16138.0
2020-02-03 13:30:00,100.08,100.11,99.95,100.06,18756.0,93.2093,93.2373,93.0883,93.1907,18756.0
2020-02-03 13:40:00,100.06,100.12,100.0,100.05,19159.0,93.1907,93.2466,93.1348,93.1814,19159.0
2020-02-03 13:50:00,100.05,100.21,100.01,100.18,16049.0,93.1814,93.3304,93.1441,93.3025,16049.0
2020-02-03 14:00:00,100.16,100.17,99.86,99.86,17649.0,93.2838,93.2932,93.0044,93.0044,17649.0
2020-02-03 14:10:00,99.86,99.94,99.84,99.9,22756.0,93.0044,93.0789,92.9858,93.0417,22756.0
2020-02-03 14:20:00,99.9,100.07,99.89,99.98,19344.0,93.0417,93.2,93.0324,93.1162,19344.0
2020-02-03 14:30:00,100.0,100.01,99.86,99.92,20302.0,93.1348,93.1441,93.0044,93.0603,20302.0
2020-02-03 14:40:00,99.9,100.0,99.88,100.0,54678.0,93.0417,93.1348,93.0231,93.1348,54678.0
2020-02-03 14:50:00,100.0,100.11,99.98,100.09,73001.0,93.1348,93.2373,93.1162,93.2186,73001.0
2020-02-03 15:00:00,100.1,100.12,99.98,100.08,42150.0,93.228,93.2466,93.1162,93.2093,42150.0
2020-02-03 15:10:00,100.09,100.1,99.9,99.96,36701.0,93.2186,93.228,93.0417,93.0976,36701.0
2020-02-03 15:20:00,99.96,100.04,99.93,100.04,29735.0,93.0976,93.1721,93.0696,93.1721,29735.0
2020-02-03 15:30:00,100.03,100.06,99.94,100.03,67688.0,93.1628,93.1907,93.0789,93.1628,67688.0
2020-02-03 15:40:00,100.03,100.12,100.01,100.05,45049.0,93.1628,93.2466,93.1441,93.1814,45049.0
2020-02-03 15:50:00,100.04,100.12,99.98,100.04,122321.0,93.1721,93.2466,93.1162,93.1721,122321.0
2020-02-04 09:30:00,100.65,101.14,100.55,100.87,87176.0,93.7402,94.1966,93.6471,93.9451,87176.0
2020-02-04 09:40:00,100.85,100.92,100.71,100.91,33728.0,93.9265,93.9917,93.7961,93.9824,33728.0
2020-02-04 09:50:00,100.9,101.05,100.86,101.04,23961.0,93.973,94.1127,93.9358,94.1034,23961.0
2020-02-04 10:00:00,101.04,101.1,100.94,100.96,26535.0,94.1034,94.1593,94.0103,94.0289,26535.0
2020-02-04 10:10:00,100.96,100.99,100.83,100.86,21147.0,94.0289,94.0569,93.9078,93.9358,21147.0
2020-02-04 10:20:00,100.86,101.04,100.82,101.01,73301.0,93.9358,94.1034,93.8985,94.0755,73301.0
2020-02-04 10:30:00,101.02,101.17,100.97,100.97,23026.0,94.0848,94.2245,94.0382,94.0382,23026.0
2020-02-04 10:40:00,100.99,101.08,100.99,101.05,21416.0,94.0569,94.1407,94.0569,94.1127,21416.0
2020-02-04 10:50:00,101.05,101.05,100.92,100.94,17493.0,94.1127,94.1127,93.9917,94.0103,17493.0
2020-02-04 11:00:00,100.94,100.95,100.84,100.87,26730.0,94.0103,94.0196,93.9172,93.9451,26730.0
2020-02-04 11:10:00,100.87,100.89,100.76,100.85,20847.0,93.9451,93.9637,93.8427,93.9265,20847.0
2020-02-04 11:20:00,100.86,100.95,100.83,100.92,31597.0,93.9358,94.0196,93.9078,93.9917,31597.0
2020-02-04 11:30:00,100.92,101.19,100.9,101.1,27297.0,93.9917,94.2431,93.973,94.1593,27297.0
2020-02-04 11:40:00,101.12,101.26,101.07,101.15,19319.0,94.1779,94.3083,94.1314,94.2059,19319.0
2020-02-04 11:50:00,101.15,101.2,101.14,101.14,20388.0,94.2059,94.2524,94.1966,94.1966,20388.0
2020-02-04 12:00:00,101.14,101.2,101.04,101.2,45699.0,94.1966,94.2524,94.1034,94.2524,45699.0
2020-02-04 12:10:00,101.19,101.55,101.19,101.37,60077.0,94.2431,94.5784,94.2431,94.4108,60077.0
2020-02-04 12:20:00,101.39,101.46,101.27,101.43,24801.0,94.4294,94.4946,94.3176,94.4667,24801.0
2020-02-04 12:30:00,101.43,101.5,101.39,101.47,14107.0,94.4667,94.5318,94.4294,94.5039,14107.0
2020-02-04 12:40:00,101.48,101.49,101.36,101.37,25201.0,94.5132,94.5225,94.4015,94.4108,25201.0
2020-02-04 12:50:00,101.37,101.4,101.32,101.39,31019.0,94.4108,94.4387,94.3642,94.4294,31019.0
2020-02-04 13:00:00,101.39,101.52,101.37,101.38,18014.0,94.4294,94.5505,94.4108,94.4201,18014.0
2020-02-04 13:10:00,101.37,101.37,101.29,101.32,16651.0,94.4108,94.4108,94.3363,94.3642,16651.0
2020-02-04 13:20:00,101.34,101.35,101.25,101.32,14677.0,94.3828,94.3921,94.299,94.3642,14677.0
2020-02-04 13:30:00,101.33,101.39,101.32,101.33,20110.0,94.3735,94.4294,94.3642,94.3735,20110.0
2020-02-04 13:40:00,101.35,101.41,101.33,101.37,22924.0,94.3921,94.448,94.3735,94.4108,22924.0
2020-02-04 13:50:00,101.38,101.44,101.35,101.36,21954.0,94.4201,94.476,94.3921,94.4015,21954.0
2020-02-04 14:00:00,101.36,101.56,101.29,101.5,26697.0,94.4015,94.5877,94.3363,94.5318,26697.0
2020-02-04 14:10:00,101.51,101.54,101.39,101.4,17624.0,94.5412,94.5691,94.4294,94.4387,17624.0
2020-02-04 14:20:00,101.4,101.42,101.34,101.4,29871.0,94.4387,94.4573,94.3828,94.4387,29871.0
2020-02-04 14:30:00,101.39,101.93,98.02,98.72,420113.0,94.4294,94.9323,91.2908,91.9427,420113.0
2020-02-04 14:40:00,98.66,98.87,96.35,96.71,1029988.0,91.8868,92.0824,89.7354,90.0707,1029988.0
2020-02-04 14:50:00,96.7,97.47,95.87,96.17,990395.0,90.0614,90.7785,89.2884,89.5678,990395.0
2020-02-04 15:00:00,96.17,96.23,94.9,95.26,922473.0,89.5678,89.6236,88.3849,88.7202,922473.0
2020-02-04 15:10:00,95.26,95.39,94.3,94.37,808224.0,88.7202,88.8413,87.8261,87.8913,808224.0
2020-02-04 15:20:00,94.36,94.83,93.42,94.4,904426.0,87.882,88.3198,87.0066,87.9193,904426.0
2020-02-04 15:30:00,94.4,95.03,94.02,94.86,602365.0,87.9193,88.506,87.5654,88.3477,602365.0
2020-02-04 15:40:00,94.88,94.92,94.28,94.28,705522.0,88.3663,88.4036,87.8075,87.8075,705522.0
2020-02-04 15:50:00,94.28,94.45,91.05,92.61,2223600.0,87.8075,87.9658,84.7993,86.2522,2223600.0
2020-02-05 09:30:00,93.61,94.02,92.66,93.48,890153.0,87.1835,87.5654,86.2987,87.0624,890153.0
2020-02-05 09:40:00,93.48,93.64,92.96,93.41,376345.0,87.0624,87.2115,86.5781,86.9972,376345.0
2020-02-05 09:50:00,93.4,93.43,92.82,93.18,432427.0,86.9879,87.0159,86.4477,86.783,432427.0
2020-02-05 10:00:00,93.17,93.25,91.56,92.69,540265.0,86.7737,86.8482,85.2742,86.3267,540265.0
2020-02-05 10:10:00,92.69,92.71,91.98,92.14,351355.0,86.3267,86.3453,85.6654,85.8144,351355.0
2020-02-05 10:20:00,92.12,92.3,91.89,92.24,320288.0,85.7958,85.9634,85.5816,85.9076,320288.0
2020-02-05 10:30:00,92.2,92.26,91.63,91.67,278955.0,85.8703,85.9262,85.3394,85.3767,278955.0
2020-02-05 10:40:00,91.69,91.86,91.33,91.65,304325.0,85.3953,85.5537,85.06,85.3581,304325.0
2020-02-05 10:50:00,91.67,92.14,91.57,92.02,187857.0,85.3767,85.8144,85.2836,85.7027,187857.0
2020-02-05 11:00:00,92.03,92.05,91.48,91.58,272616.0,85.712,85.7306,85.1997,85.2929,272616.0
2020-02-05 11:10:00,91.59,91.7,91.4,91.44,238414.0,85.3022,85.4046,85.1252,85.1625,238414.0
2020-02-05 11:20:00,91.44,91.85,91.44,91.69,583912.0,85.1625,85.5443,85.1625,85.3953,583912.0
2020-02-05 11:30:00,91.69,92.14,91.67,92.07,311373.0,85.3953,85.8144,85.3767,85.7492,311373.0
2020-02-05 11:40:00,92.07,92.73,92.05,92.45,234089.0,85.7492,86.3639,85.7306,86.1031,234089.0
2020-02-05 11:50:00,92.45,92.73,92.43,92.53,139086.0,86.1031,86.3639,86.0845,86.1777,139086.0
2020-02-05 12:00:00,92.52,92.98,92.48,92.67,152066.0,86.1683,86.5968,86.1311,86.308,152066.0
2020-02-05 12:10:00,92.67,92.75,92.52,92.59,169290.0,86.308,86.3826,86.1683,86.2335,169290.0
2020-02-05 12:20:00,92.59,92.74,92.53,92.61,150070.0,86.2335,86.3732,86.1777,86.2522,150070.0
2020-02-05 12:30:00,92.6,92.81,92.5,92.79,187521.0,86.2428,86.4384,86.1497,86.4198,187521.0
2020-02-05 12:40:00,92.79,92.93,92.74,92.93,198610.0,86.4198,86.5502,86.3732,86.5502,198610.0
2020-02-05 12:50:00,92.92,93.01,92.82,92.82,193313.0,86.5409,86.6247,86.4477,86.4477,193313.0
2020-02-05 13:00:00,92.84,93.0,92.62,92.63,301020.0,86.4664,86.6154,86.2615,86.2708,301020.0
2020-02-05 13:10:00,92.63,92.98,92.63,92.98,90296.0,86.2708,86.5968,86.2708,86.5968,90296.0
2020-02-05 13:20:00,92.97,93.01,92.82,92.89,64205.0,86.5874,86.6247,86.4477,86.5129,64205.0
2020-02-05 13:30:00,92.89,92.95,92.72,92.9,213443.0,86.5129,86.5688,86.3546,86.5223,213443.0
2020-02-05 13:40:00,92.9,93.01,92.9,92.99,78266.0,86.5223,86.6247,86.5223,86.6061,78266.0
2020-02-05 13:50:00,93.0,93.11,92.97,93.09,71760.0,86.6154,86.7178,86.5874,86.6992,71760.0
2020-02-05 14:00:00,93.09,93.11,92.87,92.9,139158.0,86.6992,86.7178,86.4943,86.5223,139158.0
2020-02-05 14:10:00,92.9,93.05,92.89,92.94,96134.0,86.5223,86.662,86.5129,86.5595,96134.0
2020-02-05 14:20:00,92.95,93.09,92.94,93.04,140625.0,86.5688,86.6992,86.5595,86.6526,140625.0
2020-02-05 14:30:00,93.02,93.14,93.0,93.09,91489.0,86.634,86.7458,86.6154,86.6992,91489.0
2020-02-05 14:40:00,93.09,93.11,92.88,92.95,139417.0,86.6992,86.7178,86.5036,86.5688,139417.0
2020-02-05 14:50:00,92.94,93.23,92.94,93.19,261490.0,86.5595,86.8296,86.5595,86.7923,261490.0
2020-02-05 15:00:00,93.2,93.55,93.09,93.24,275447.0,86.8017,87.1276,86.6992,86.8389,275447.0
2020-02-05 15:10:00,93.23,93.28,93.0,93.06,278314.0,86.8296,86.8762,86.6154,86.6713,278314.0
2020-02-05 15:20:00,93.06,93.15,92.85,93.06,247698.0,86.6713,86.7551,86.4757,86.6713,247698.0
2020-02-05 15:30:00,93.06,93.06,92.77,92.78,172111.0,86.6713,86.6713,86.4012,86.4105,172111.0
2020-02-05 15:40:00,92.77,92.93,92.72,92.91,306531.0,86.4012,86.5502,86.3546,86.5316,306531.0
2020-02-05 15:50:00,92.91,93.12,92.79,92.85,744933.0,86.5316,86.7271,86.4198,86.4757,744933.0
2020-02-06 09:30:00,92.75,92.83,86.82,89.84,849621.0,86.3826,86.4571,80.8597,83.6723,849621.0
2020-02-06 09:40:00,89.75,91.0,89.72,90.42,648764.0,83.5885,84.7527,83.5606,84.2125,648764.0
2020-02-06 09:50:00,90.45,90.6,89.11,89.23,335374.0,84.2404,84.3802,82.9924,83.1042,335374.0
2020-02-06 10:00:00,89.25,89.99,88.79,89.89,624498.0,83.1228,83.812,82.6944,83.7189,624498.0
2020-02-06 10:10:00,89.91,90.03,89.58,89.65,278624.0,83.7375,83.8493,83.4302,83.4954,278624.0
2020-02-06 10:20:00,89.68,89.74,89.24,89.36,198466.0,83.5233,83.5792,83.1135,83.2253,198466.0
2020-02-06 10:30:00,89.34,89.75,89.29,89.71,710830.0,83.2067,83.5885,83.1601,83.5513,710830.0
2020-02-06 10:40:00,89.71,90.28,89.58,90.16,454039.0,83.5513,84.0821,83.4302,83.9704,454039.0
2020-02-06 10:50:00,90.18,90.27,89.84,89.9,264462.0,83.989,84.0728,83.6723,83.7282,264462.0
2020-02-06 11:00:00,89.92,89.97,89.64,89.92,423860.0,83.7468,83.7934,83.4861,83.7468,423860.0
2020-02-06 11:10:00,89.92,89.96,89.42,89.54,691313.0,83.7468,83.7841,83.2812,83.3929,691313.0
2020-02-06 11:20:00,89.54,90.01,89.45,89.62,147789.0,83.3929,83.8307,83.3091,83.4674,147789.0
2020-02-06 11:30:00,89.62,89.71,89.04,89.15,233499.0,83.4674,83.5513,82.9272,83.0297,233499.0
2020-02-06 11:40:00,89.12,89.22,88.81,88.91,151042.0,83.0018,83.0949,82.713,82.8062,151042.0
2020-02-06 11:50:00,88.89,89.06,88.51,88.55,125728.0,82.7875,82.9459,82.4336,82.4709,125728.0
2020-02-06 12:00:00,88.55,88.77,88.21,88.23,165188.0,82.4709,82.6758,82.1542,82.1729,165188.0
2020-02-06 12:10:00,88.23,88.29,87.66,87.84,290226.0,82.1729,82.2287,81.642,81.8096,290226.0
2020-02-06 12:20:00,87.84,88.12,87.35,87.98,414112.0,81.8096,82.0704,81.3533,81.94,414112.0
2020-02-06 12:30:00,87.99,88.39,87.96,88.29,186126.0,81.9493,82.3219,81.9214,82.2287,186126.0
2020-02-06 12:40:00,88.28,88.35,87.53,87.59,167666.0,82.2194,82.2846,81.5209,81.5768,167666.0
2020-02-06 12:50:00,87.63,88.05,87.55,88.05,76744.0,81.614,82.0052,81.5395,82.0052,76744.0
2020-02-06 13:00:00,88.05,88.05,87.77,87.77,132113.0,82.0052,82.0052,81.7444,81.7444,132113.0
2020-02-06 13:10:00,87.77,87.9,87.69,87.8,113961.0,81.7444,81.8655,81.6699,81.7724,113961.0
2020-02-06 13:20:00,87.8,88.01,87.64,87.87,110277.0,81.7724,81.968,81.6234,81.8376,110277.0
2020-02-06 13:30:00,87.86,88.07,87.84,87.91,235748.0,81.8283,82.0238,81.8096,81.8748,235748.0
2020-02-06 13:40:00,87.91,88.03,87.9,87.97,206392.0,81.8748,81.9866,81.8655,81.9307,206392.0
2020-02-06 13:50:00,87.95,87.97,87.7,87.71,89626.0,81.9121,81.9307,81.6792,81.6886,89626.0
2020-02-06 14:00:00,87.72,87.8,87.42,87.8,157623.0,81.6979,81.7724,81.4185,81.7724,157623.0
2020-02-06 14:10:00,87.79,87.97,87.74,87.97,105133.0,81.7631,81.9307,81.7165,81.9307,105133.0
2020-02-06 14:20:00,87.97,88.0,87.74,87.95,84588.0,81.9307,81.9586,81.7165,81.9121,84588.0
2020-02-06 14:30:00,87.93,88.0,87.78,87.87,238032.0,81.8935,81.9586,81.7538,81.8376,238032.0
2020-02-06 14:40:00,87.87,88.06,87.85,87.96,224082.0,81.8376,82.0145,81.8189,81.9214,224082.0
2020-02-06 14:50:00,87.94,88.0,87.73,87.73,183266.0,81.9028,81.9586,81.7072,81.7072,183266.0
2020-02-06 15:00:00,87.74,88.02,87.64,87.79,419385.0,81.7165,81.9773,81.6234,81.7631,419385.0
2020-02-06 15:10:00,87.8,87.89,87.7,87.81,158869.0,81.7724,81.8562,81.6792,81.7817,158869.0
2020-02-06 15:20:00,87.81,88.46,87.73,88.42,273620.0,81.7817,82.3871,81.7072,82.3498,273620.0
2020-02-06 15:30:00,88.41,89.21,88.36,89.15,484223.0,82.3405,83.0856,82.2939,83.0297,484223.0
2020-02-06 15:40:00,89.16,89.88,88.6,89.74,995965.0,83.039,83.7096,82.5175,83.5792,995965.0
2020-02-06 15:50:00,89.75,90.14,89.5,90.1,1925558.0,83.5885,83.9517,83.3557,83.9145,1925558.0
2020-02-07 09:30:00,93.9,95.46,93.78,94.66,1619102.0,87.4536,88.9065,87.3418,88.1614,1619102.0
2020-02-07 09:40:00,94.7,95.02,93.98,93.99,596429.0,88.1987,88.4967,87.5281,87.5374,596429.0
2020-02-07 09:50:00,93.99,94.02,93.12,93.61,883369.0,87.5374,87.5654,86.7271,87.1835,883369.0
2020-02-07 10:00:00,93.57,94.21,93.33,93.99,571536.0,87.1463,87.7423,86.9227,87.5374,571536.0
2020-02-07 10:10:00,93.97,94.24,93.85,93.95,408296.0,87.5188,87.7703,87.407,87.5002,408296.0
2020-02-07 10:20:00,93.95,94.08,93.65,93.84,232354.0,87.5002,87.6212,87.2208,87.3977,232354.0
2020-02-07 10:30:00,93.84,94.22,93.5,93.54,203723.0,87.3977,87.7516,87.0811,87.1183,203723.0
2020-02-07 10:40:00,93.54,93.76,93.36,93.6,257498.0,87.1183,87.3232,86.9507,87.1742,257498.0
2020-02-07 10:50:00,93.61,93.79,93.09,93.17,254122.0,87.1835,87.3512,86.6992,86.7737,254122.0
2020-02-07 11:00:00,93.17,93.5,93.11,93.24,142965.0,86.7737,87.0811,86.7178,86.8389,142965.0
2020-02-07 11:10:00,93.23,93.25,92.92,92.97,241551.0,86.8296,86.8482,86.5409,86.5874,241551.0
2020-02-07 11:20:00,92.99,93.02,92.75,92.8,206607.0,86.6061,86.634,86.3826,86.4291,206607.0
2020-02-07 11:30:00,92.82,92.93,92.74,92.92,136865.0,86.4477,86.5502,86.3732,86.5409,136865.0
2020-02-07 11:40:00,92.92,92.94,92.68,92.79,216073.0,86.5409,86.5595,86.3174,86.4198,216073.0
2020-02-07 11:50:00,92.79,92.99,92.73,92.75,167797.0,86.4198,86.6061,86.3639,86.3826,167797.0
2020-02-07 12:00:00,92.77,92.8,92.63,92.7,132212.0,86.4012,86.4291,86.2708,86.336,132212.0
2020-02-07 12:10:00,92.69,93.08,92.69,92.92,243167.0,86.3267,86.6899,86.3267,86.5409,243167.0
2020-02-07 12:20:00,92.9,92.97,92.9,92.95,82680.0,86.5223,86.5874,86.5223,86.5688,82680.0
2020-02-07 12:30:00,92.95,93.29,92.9,93.0,286364.0,86.5688,86.8855,86.5223,86.6154,286364.0
2020-02-07 12:40:00,93.0,93.09,92.91,92.99,212512.0,86.6154,86.6992,86.5316,86.6061,212512.0
2020-02-07 12:50:00,93.0,93.01,92.93,92.98,149858.0,86.6154,86.6247,86.5502,86.5968,149858.0
2020-02-07 13:00:00,92.98,93.03,92.89,93.02,153113.0,86.5968,86.6433,86.5129,86.634,153113.0
2020-02-07 13:10:00,93.01,93.01,92.6,92.63,244295.0,86.6247,86.6247,86.2428,86.2708,244295.0
2020-02-07 13:20:00,92.64,92.69,92.44,92.44,96878.0,86.2801,86.3267,86.0938,86.0938,96878.0
2020-02-07 13:30:00,92.44,92.64,92.4,92.41,111197.0,86.0938,86.2801,86.0566,86.0659,111197.0
2020-02-07 13:40:00,92.4,92.42,92.12,92.15,120295.0,86.0566,86.0752,85.7958,85.8237,120295.0
2020-02-07 13:50:00,92.14,92.29,92.11,92.28,106372.0,85.8144,85.9541,85.7865,85.9448,106372.0
2020-02-07 14:00:00,92.3,92.64,92.29,92.57,81956.0,85.9634,86.2801,85.9541,86.2149,81956.0
2020-02-07 14:10:00,92.58,92.6,92.36,92.55,100123.0,86.2242,86.2428,86.0193,86.1963,100123.0
2020-02-07 14:20:00,92.54,92.56,92.39,92.48,100186.0,86.187,86.2056,86.0473,86.1311,100186.0
2020-02-07 14:30:00,92.5,92.72,92.41,92.66,139660.0,86.1497,86.3546,86.0659,86.2987,139660.0
2020-02-07 14:40:00,92.65,93.0,92.52,92.95,137164.0,86.2894,86.6154,86.1683,86.5688,137164.0
2020-02-07 14:50:00,92.95,93.17,92.9,93.09,215853.0,86.5688,86.7737,86.5223,86.6992,215853.0
2020-02-07 15:00:00,93.13,93.19,92.89,92.91,203866.0,86.7365,86.7923,86.5129,86.5316,203866.0
2020-02-07 15:10:00,92.91,93.12,92.88,93.08,188386.0,86.5316,86.7271,86.5036,86.6899,188386.0
2020-02-07 15:20:00,93.08,93.25,93.04,93.15,157167.0,86.6899,86.8482,86.6526,86.7551,157167.0
2020-02-07 15:30:00,93.14,93.2,92.83,92.93,188554.0,86.7458,86.8017,86.4571,86.5502,188554.0
2020-02-07 15:40:00,92.94,93.02,92.82,92.9,310288.0,86.5595,86.634,86.4477,86.5223,310288.0
2020-02-07 15:50:00,92.89,92.9,92.36,92.57,825393.0,86.5129,86.5223,86.0193,86.2149,825393.0
2020-02-10 09:30:00,92.54,94.47,92.53,93.89,324661.0,86.187,87.9845,86.1777,87.4443,324661.0
2020-02-10 09:40:00,93.91,94.48,93.78,94.13,148689.0,87.4629,87.9938,87.3418,87.6678,148689.0
2020-02-10 09:50:00,94.14,94.72,94.13,94.55,138661.0,87.6771,88.2173,87.6678,88.059,138661.0
2020-02-10 10:00:00,94.54,94.95,94.36,94.81,304053.0,88.0497,88.4315,87.882,88.3011,304053.0
2020-02-10 10:10:00,94.79,94.97,94.61,94.8,136969.0,88.2825,88.4501,88.1149,88.2918,136969.0
2020-02-10 10:20:00,94.78,94.82,94.68,94.71,126036.0,88.2732,88.3104,88.1801,88.208,126036.0
2020-02-10 10:30:00,94.71,94.74,94.41,94.68,248351.0,88.208,88.2359,87.9286,88.1801,248351.0
2020-02-10 10:40:00,94.68,94.82,94.66,94.69,186761.0,88.1801,88.3104,88.1614,88.1894,186761.0
2020-02-10 10:50:00,94.72,94.74,94.6,94.7,117714.0,88.2173,88.2359,88.1055,88.1987,117714.0
2020-02-10 11:00:00,94.7,94.76,94.57,94.58,110355.0,88.1987,88.2546,88.0776,88.0869,110355.0
2020-02-10 11:10:00,94.56,94.64,94.49,94.52,68280.0,88.0683,88.1428,88.0031,88.031,68280.0
2020-02-10 11:20:00,94.53,94.63,94.47,94.58,55244.0,88.0404,88.1335,87.9845,88.0869,55244.0
2020-02-10 11:30:00,94.58,94.62,94.49,94.56,192003.0,88.0869,88.1242,88.0031,88.0683,192003.0
2020-02-10 11:40:00,94.54,94.55,94.38,94.42,91721.0,88.0497,88.059,87.9006,87.9379,91721.0
2020-02-10 11:50:00,94.42,94.56,94.26,94.53,68414.0,87.9379,88.0683,87.7889,88.0404,68414.0
2020-02-10 12:00:00,94.54,94.58,94.45,94.56,60648.0,88.0497,88.0869,87.9658,88.0683,60648.0
2020-02-10 12:10:00,94.55,94.58,94.51,94.58,50975.0,88.059,88.0869,88.0217,88.0869,50975.0
2020-02-10 12:20:00,94.56,94.64,94.51,94.63,114646.0,88.0683,88.1428,88.0217,88.1335,114646.0
2020-02-10 12:30:00,94.63,94.67,94.47,94.6,71157.0,88.1335,88.1707,87.9845,88.1055,71157.0
2020-02-10 12:40:00,94.61,94.77,94.6,94.7,94456.0,88.1149,88.2639,88.1055,88.1987,94456.0
2020-02-10 12:50:00,94.7,94.72,94.56,94.56,44279.0,88.1987,88.2173,88.0683,88.0683,44279.0
2020-02-10 13:00:00,94.58,94.71,94.56,94.7,33446.0,88.0869,88.208,88.0683,88.1987,33446.0
2020-02-10 13:10:00,94.7,94.71,94.63,94.67,46094.0,88.1987,88.208,88.1335,88.1707,46094.0
2020-02-10 13:20:00,94.67,94.69,94.57,94.59,44363.0,88.1707,88.1894,88.0776,88.0962,44363.0
2020-02-10 13:30:00,94.59,94.66,94.47,94.51,105834.0,88.0962,88.1614,87.9845,88.0217,105834.0
2020-02-10 13:40:00,94.52,94.68,94.52,94.64,52629.0,88.031,88.1801,88.031,88.1428,52629.0
2020-02-10 13:50:00,94.65,94.7,94.59,94.63,68326.0,88.1521,88.1987,88.0962,88.1335,68326.0
2020-02-10 14:00:00,94.62,94.7,94.57,94.67,70191.0,88.1242,88.1987,88.0776,88.1707,70191.0
2020-02-10 14:10:00,94.67,94.73,94.49,94.59,55615.0,88.1707,88.2266,88.0031,88.0962,55615.0
2020-02-10 14:20:00,94.59,94.65,94.53,94.6,77074.0,88.0962,88.1521,88.0404,88.1055,77074.0
2020-02-10 14:30:00,94.61,94.69,94.54,94.61,53502.0,88.1149,88.1894,88.0497,88.1149,53502.0
2020-02-10 14:40:00,94.61,94.67,94.54,94.58,58593.0,88.1149,88.1707,88.0497,88.0869,58593.0
2020-02-10 14:50:00,94.58,94.79,94.55,94.75,55104.0,88.0869,88.2825,88.059,88.2452,55104.0
2020-02-10 15:00:00,94.77,94.84,94.72,94.78,63648.0,88.2639,88.3291,88.2173,88.2732,63648.0
2020-02-10 15:10:00,94.77,94.85,94.7,94.8,87422.0,88.2639,88.3384,88.1987,88.2918,87422.0
2020-02-10 15:20:00,94.81,94.96,94.79,94.87,81403.0,88.3011,88.4408,88.2825,88.357,81403.0
2020-02-10 15:30:00,94.88,94.88,94.59,94.6,105042.0,88.3663,88.3663,88.0962,88.1055,105042.0
2020-02-10 15:40:00,94.59,94.78,94.57,94.77,125587.0,88.0962,88.2732,88.0776,88.2639,125587.0
2020-02-10 15:50:00,94.77,94.85,94.55,94.81,416149.0,88.2639,88.3384,88.059,88.3011,416149.0
2020-02-11 09:30:00,94.9,95.15,94.69,94.98,179961.0,88.3849,88.6178,88.1894,88.4595,179961.0
2020-02-11 09:40:00,94.99,95.09,94.71,94.8,54438.0,88.4688,88.5619,88.208,88.2918,54438.0
2020-02-11 09:50:00,94.79,95.08,94.79,94.99,62573.0,88.2825,88.5526,88.2825,88.4688,62573.0
2020-02-11 10:00:00,94.98,95.14,94.98,95.05,149544.0,88.4595,88.6085,88.4595,88.5247,149544.0
2020-02-11 10:10:00,95.05,95.09,94.92,95.05,63489.0,88.5247,88.5619,88.4036,88.5247,63489.0
2020-02-11 10:20:00,95.04,95.12,94.94,95.04,39699.0,88.5153,88.5898,88.4222,88.5153,39699.0
2020-02-11 10:30:00,95.03,95.03,94.79,94.89,41465.0,88.506,88.506,88.2825,88.3756,41465.0
2020-02-11 10:40:00,94.88,94.94,94.76,94.82,64846.0,88.3663,88.4222,88.2546,88.3104,64846.0
2020-02-11 10:50:00,94.82,94.85,94.72,94.74,113259.0,88.3104,88.3384,88.2173,88.2359,113259.0
2020-02-11 11:00:00,94.75,94.92,94.71,94.9,121603.0,88.2452,88.4036,88.208,88.3849,121603.0
2020-02-11 11:10:00,94.89,94.91,94.67,94.82,124069.0,88.3756,88.3943,88.1707,88.3104,124069.0
2020-02-11 11:20:00,94.82,94.82,94.68,94.74,44522.0,88.3104,88.3104,88.1801,88.2359,44522.0
2020-02-11 11:30:00,94.73,94.83,94.68,94.75,43462.0,88.2266,88.3198,88.1801,88.2452,43462.0
2020-02-11 11:40:00,94.75,94.91,94.72,94.9,39048.0,88.2452,88.3943,88.2173,88.3849,39048.0
2020-02-11 11:50:00,94.89,95.0,94.85,94.98,37621.0,88.3756,88.4781,88.3384,88.4595,37621.0
2020-02-11 12:00:00,94.99,95.0,94.81,94.82,30874.0,88.4688,88.4781,88.3011,88.3104,30874.0
2020-02-11 12:10:00,94.82,94.9,94.79,94.82,44840.0,88.3104,88.3849,88.2825,88.3104,44840.0
2020-02-11 12:20:00,94.83,94.87,94.77,94.81,25493.0,88.3198,88.357,88.2639,88.3011,25493.0
2020-02-11 12:30:00,94.82,94.89,94.8,94.88,32008.0,88.3104,88.3756,88.2918,88.3663,32008.0
2020-02-11 12:40:00,94.88,94.93,94.81,94.83,31118.0,88.3663,88.4129,88.3011,88.3198,31118.0
2020-02-11 12:50:00,94.84,94.89,94.77,94.81,64390.0,88.3291,88.3756,88.2639,88.3011,64390.0
2020-02-11 13:00:00,94.81,94.89,94.8,94.87,21809.0,88.3011,88.3756,88.2918,88.357,21809.0
2020-02-11 13:10:00,94.88,94.88,94.82,94.86,28300.0,88.3663,88.3663,88.3104,88.3477,28300.0
2020-02-11 13:20:00,94.86,94.89,94.8,94.82,47209.0,88.3477,88.3756,88.2918,88.3104,47209.0
2020-02-11 13:30:00,94.81,94.87,94.79,94.83,61375.0,88.3011,88.357,88.2825,88.3198,61375.0
2020-02-11 13:40:00,94.82,94.86,94.74,94.86,43470.0,88.3104,88.3477,88.2359,88.3477,43470.0
2020-02-11 13:50:00,94.88,95.0,94.87,95.0,36381.0,88.3663,88.4781,88.357,88.4781,36381.0
2020-02-11 14:00:00,95.0,95.0,94.78,94.84,49791.0,88.4781,88.4781,88.2732,88.3291,49791.0
2020-02-11 14:10:00,94.84,94.87,94.76,94.79,54459.0,88.3291,88.357,88.2546,88.2825,54459.0
2020-02-11 14:20:00,94.79,94.85,94.67,94.76,188817.0,88.2825,88.3384,88.1707,88.2546,188817.0
2020-02-11 14:30:00,94.76,94.84,94.74,94.81,47503.0,88.2546,88.3291,88.2359,88.3011,47503.0
2020-02-11 14:40:00,94.82,94.9,94.82,94.87,38618.0,88.3104,88.3849,88.3104,88.357,38618.0
2020-02-11 14:50:00,94.88,94.94,94.82,94.86,48008.0,88.3663,88.4222,88.3104,88.3477,48008.0
2020-02-11 15:00:00,94.86,94.92,94.74,94.76,52553.0,88.3477,88.4036,88.2359,88.2546,52553.0
2020-02-11 15:10:00,94.76,94.8,94.72,94.74,64026.0,88.2546,88.2918,88.2173,88.2359,64026.0
2020-02-11 15:20:00,94.74,94.8,94.71,94.76,82439.0,88.2359,88.2918,88.208,88.2546,82439.0
2020-02-11 15:30:00,94.77,94.92,94.71,94.92,138791.0,88.2639,88.4036,88.208,88.4036,138791.0
2020-02-11 15:40:00,94.9,94.93,94.73,94.79,292952.0,88.3849,88.4129,88.2266,88.2825,292952.0
2020-02-11 15:50:00,94.79,94.89,94.7,94.75,284937.0,88.2825,88.3756,88.1987,88.2452,284937.0
2020-02-12 09:30:00,94.7,94.84,93.93,94.46,158101.0,88.1987,88.3291,87.4815,87.9752,158101.0
2020-02-12 09:40:00,94.5,94.99,94.34,94.96,106977.0,88.0124,88.4688,87.8634,88.4408,106977.0
2020-02-12 09:50:00,94.96,94.97,94.52,94.76,73565.0,88.4408,88.4501,88.031,88.2546,73565.0
2020-02-12 10:00:00,94.75,94.77,94.44,94.48,77468.0,88.2452,88.2639,87.9565,87.9938,77468.0
2020-02-12 10:10:00,94.5,94.87,94.43,94.81,142739.0,88.0124,88.357,87.9472,88.3011,142739.0
2020-02-12 10:20:00,94.78,94.82,94.7,94.72,65695.0,88.2732,88.3104,88.1987,88.2173,65695.0
2020-02-12 10:30:00,94.71,94.75,94.4,94.6,876217.0,88.208,88.2452,87.9193,88.1055,876217.0
2020-02-12 10:40:00,94.61,94.66,94.39,94.45,51773.0,88.1149,88.1614,87.91,87.9658,51773.0
2020-02-12 10:50:00,94.44,94.5,94.32,94.36,104268.0,87.9565,88.0124,87.8448,87.882,104268.0
2020-02-12 11:00:00,94.36,94.41,94.1,94.2,176956.0,87.882,87.9286,87.6399,87.733,176956.0
2020-02-12 11:10:00,94.18,94.5,94.17,94.43,121533.0,87.7144,88.0124,87.7051,87.9472,121533.0
2020-02-12 11:20:00,94.43,94.6,94.37,94.6,68614.0,87.9472,88.1055,87.8913,88.1055,68614.0
2020-02-12 11:30:00,94.58,94.66,94.39,94.64,113918.0,88.0869,88.1614,87.91,88.1428,113918.0
2020-02-12 11:40:00,94.66,94.71,94.49,94.56,147913.0,88.1614,88.208,88.0031,88.0683,147913.0
2020-02-12 11:50:00,94.56,94.61,94.5,94.5,29320.0,88.0683,88.1149,88.0124,88.0124,29320.0
2020-02-12 12:00:00,94.5,94.52,94.42,94.48,24655.0,88.0124,88.031,87.9379,87.9938,24655.0
2020-02-12 12:10:00,94.46,94.51,94.34,94.37,37201.0,87.9752,88.0217,87.8634,87.8913,37201.0
2020-02-12 12:20:00,94.39,94.41,94.27,94.27,18865.0,87.91,87.9286,87.7982,87.7982,18865.0
2020-02-12 12:30:00,94.28,94.29,94.17,94.19,28381.0,87.8075,87.8168,87.7051,87.7237,28381.0
2020-02-12 12:40:00,94.19,94.3,94.1,94.25,132811.0,87.7237,87.8261,87.6399,87.7796,132811.0
2020-02-12 12:50:00,94.24,94.34,94.14,94.23,38648.0,87.7703,87.8634,87.6771,87.7609,38648.0
2020-02-12 13:00:00,94.23,94.26,94.12,94.12,23584.0,87.7609,87.7889,87.6585,87.6585,23584.0
2020-02-12 13:10:00,94.13,94.17,94.01,94.16,91228.0,87.6678,87.7051,87.556,87.6958,91228.0
2020-02-12 13:20:00,94.15,94.25,94.09,94.25,40754.0,87.6864,87.7796,87.6306,87.7796,40754.0
2020-02-12 13:30:00,94.24,94.4,94.23,94.4,20909.0,87.7703,87.9193,87.7609,87.9193,20909.0
2020-02-12 13:40:00,94.4,94.55,94.38,94.45,29457.0,87.9193,88.059,87.9006,87.9658,29457.0
2020-02-12 13:50:00,94.43,94.48,94.29,94.36,21430.0,87.9472,87.9938,87.8168,87.882,21430.0
2020-02-12 14:00:00,94.37,94.42,94.31,94.38,58105.0,87.8913,87.9379,87.8355,87.9006,58105.0
2020-02-12 14:10:00,94.38,94.43,94.36,94.4,36232.0,87.9006,87.9472,87.882,87.9193,36232.0
2020-02-12 14:20:00,94.4,94.4,94.24,94.33,30824.0,87.9193,87.9193,87.7703,87.8541,30824.0
2020-02-12 14:30:00,94.33,94.4,94.23,94.39,80341.0,87.8541,87.9193,87.7609,87.91,80341.0
2020-02-12 14:40:00,94.39,94.52,94.37,94.5,31725.0,87.91,88.031,87.8913,88.0124,31725.0
2020-02-12 14:50:00,94.51,94.59,94.51,94.56,38458.0,88.0217,88.0962,88.0217,88.0683,38458.0
2020-02-12 15:00:00,94.57,94.58,94.43,94.45,43072.0,88.0776,88.0869,87.9472,87.9658,43072.0
2020-02-12 15:10:00,94.45,94.47,94.37,94.46,58282.0,87.9658,87.9845,87.8913,87.9752,58282.0
2020-02-12 15:20:00,94.47,94.53,94.43,94.51,51260.0,87.9845,88.0404,87.9472,88.0217,51260.0
2020-02-12 15:30:00,94.51,94.51,94.42,94.42,66786.0,88.0217,88.0217,87.9379,87.9379,66786.0
2020-02-12 15:40:00,94.42,94.46,94.28,94.32,98558.0,87.9379,87.9752,87.8075,87.8448,98558.0
2020-02-12 15:50:00,94.33,94.46,94.25,94.4,221282.0,87.8541,87.9752,87.7796,87.9193,221282.0
2020-02-13 09:30:00,94.61,94.67,94.17,94.34,158992.0,88.1149,88.1707,87.7051,87.8634,158992.0
2020-02-13 09:40:00,94.34,94.42,94.0,94.31,143568.0,87.8634,87.9379,87.5467,87.8355,143568.0
2020-02-13 09:50:00,94.3,94.52,94.15,94.37,74981.0,87.8261,88.031,87.6864,87.8913,74981.0
2020-02-13 10:00:00,94.39,94.56,94.29,94.34,202211.0,87.91,88.0683,87.8168,87.8634,202211.0
2020-02-13 10:10:00,94.34,94.45,94.13,94.15,48525.0,87.8634,87.9658,87.6678,87.6864,48525.0
2020-02-13 10:20:00,94.15,94.31,94.06,94.3,212352.0,87.6864,87.8355,87.6026,87.8261,212352.0
2020-02-13 10:30:00,94.29,94.37,94.17,94.33,49047.0,87.8168,87.8913,87.7051,87.8541,49047.0
2020-02-13 10:40:00,94.33,94.36,94.24,94.28,51357.0,87.8541,87.882,87.7703,87.8075,51357.0
2020-02-13 10:50:00,94.28,94.28,94.04,94.12,158979.0,87.8075,87.8075,87.584,87.6585,158979.0
2020-02-13 11:00:00,94.13,94.39,94.13,94.32,82208.0,87.6678,87.91,87.6678,87.8448,82208.0
2020-02-13 11:10:00,94.32,94.34,94.14,94.18,59670.0,87.8448,87.8634,87.6771,87.7144,59670.0
2020-02-13 11:20:00,94.19,94.29,94.18,94.27,65844.0,87.7237,87.8168,87.7144,87.7982,65844.0
2020-02-13 11:30:00,94.27,94.3,94.16,94.18,76081.0,87.7982,87.8261,87.6958,87.7144,76081.0
2020-02-13 11:40:00,94.16,94.21,93.94,94.0,43664.0,87.6958,87.7423,87.4909,87.5467,43664.0
2020-02-13 11:50:00,94.0,94.14,93.89,93.94,151350.0,87.5467,87.6771,87.4443,87.4909,151350.0
2020-02-13 12:00:00,93.92,94.0,93.89,93.96,63759.0,87.4722,87.5467,87.4443,87.5095,63759.0
2020-02-13 12:10:00,93.96,93.99,93.9,93.92,57857.0,87.5095,87.5374,87.4536,87.4722,57857.0
2020-02-13 12:20:00,93.91,94.15,93.9,94.08,49871.0,87.4629,87.6864,87.4536,87.6212,49871.0
2020-02-13 12:30:00,94.08,94.2,94.02,94.15,46181.0,87.6212,87.733,87.5654,87.6864,46181.0
2020-02-13 12:40:00,94.15,94.24,94.13,94.22,35518.0,87.6864,87.7703,87.6678,87.7516,35518.0
2020-02-13 12:50:00,94.21,94.21,94.1,94.15,25279.0,87.7423,87.7423,87.6399,87.6864,25279.0
2020-02-13 13:00:00,94.15,94.37,94.14,94.35,102768.0,87.6864,87.8913,87.6771,87.8727,102768.0
2020-02-13 13:10:00,94.36,94.36,94.2,94.25,60269.0,87.882,87.882,87.733,87.7796,60269.0
2020-02-13 13:20:00,94.25,94.25,94.17,94.23,39974.0,87.7796,87.7796,87.7051,87.7609,39974.0
2020-02-13 13:30:00,94.24,94.24,94.15,94.17,31393.0,87.7703,87.7703,87.6864,87.7051,31393.0
2020-02-13 13:40:00,94.18,94.37,94.15,94.36,655518.0,87.7144,87.8913,87.6864,87.882,655518.0
2020-02-13 13:50:00,94.36,94.36,94.18,94.2,67681.0,87.882,87.882,87.7144,87.733,67681.0
2020-02-13 14:00:00,94.2,94.43,94.19,94.28,116987.0,87.733,87.9472,87.7237,87.8075,116987.0
2020-02-13 14:10:00,94.29,94.57,94.27,94.51,119910.0,87.8168,88.0776,87.7982,88.0217,119910.0
2020-02-13 14:20:00,94.51,94.56,94.34,94.37,95052.0,88.0217,88.0683,87.8634,87.8913,95052.0
2020-02-13 14:30:00,94.35,94.44,94.3,94.42,39537.0,87.8727,87.9565,87.8261,87.9379,39537.0
2020-02-13 14:40:00,94.42,94.44,94.26,94.32,42983.0,87.9379,87.9565,87.7889,87.8448,42983.0
2020-02-13 14:50:00,94.32,94.33,94.26,94.28,41371.0,87.8448,87.8541,87.7889,87.8075,41371.0
2020-02-13 15:00:00,94.28,94.34,94.12,94.17,54329.0,87.8075,87.8634,87.6585,87.7051,54329.0
2020-02-13 15:10:00,94.17,94.27,94.17,94.2,125301.0,87.7051,87.7982,87.7051,87.733,125301.0
2020-02-13 15:20:00,94.2,94.21,94.11,94.17,69878.0,87.733,87.7423,87.6492,87.7051,69878.0
2020-02-13 15:30:00,94.17,94.26,94.14,94.19,88438.0,87.7051,87.7889,87.6771,87.7237,88438.0
2020-02-13 15:40:00,94.18,94.28,94.1,94.27,494367.0,87.7144,87.8075,87.6399,87.7982,494367.0
2020-02-13 15:50:00,94.27,94.42,94.14,94.19,540483.0,87.7982,87.9379,87.6771,87.7237,540483.0
2020-02-14 09:30:00,94.5,95.64,94.45,95.51,106808.0,88.0124,89.0741,87.9658,88.9531,106808.0
2020-02-14 09:40:00,95.52,95.8,95.41,95.54,138158.0,88.9624,89.2232,88.8599,88.981,138158.0
2020-02-14 09:50:00,95.52,95.86,95.48,95.74,75325.0,88.9624,89.279,88.9251,89.1673,75325.0
2020-02-14 10:00:00,95.69,96.11,95.67,96.04,88483.0,89.1207,89.5119,89.1021,89.4467,88483.0
2020-02-14 10:10:00,96.04,96.53,96.01,96.5,453699.0,89.4467,89.903,89.4187,89.8751,453699.0
2020-02-14 10:20:00,96.53,96.55,96.14,96.34,66976.0,89.903,89.9217,89.5398,89.7261,66976.0
2020-02-14 10:30:00,96.34,96.47,96.19,96.32,40078.0,89.7261,89.8472,89.5864,89.7075,40078.0
2020-02-14 10:40:00,96.31,96.31,95.88,95.88,48699.0,89.6982,89.6982,89.2977,89.2977,48699.0
2020-02-14 10:50:00,95.85,96.32,95.82,96.32,47281.0,89.2697,89.7075,89.2418,89.7075,47281.0
2020-02-14 11:00:00,96.32,96.39,96.04,96.16,49668.0,89.7075,89.7727,89.4467,89.5584,49668.0
2020-02-14 11:10:00,96.17,96.25,96.06,96.22,45695.0,89.5678,89.6423,89.4653,89.6143,45695.0
2020-02-14 11:20:00,96.22,96.23,96.09,96.15,36748.0,89.6143,89.6236,89.4933,89.5491,36748.0
2020-02-14 11:30:00,96.19,96.2,96.1,96.11,45185.0,89.5864,89.5957,89.5026,89.5119,45185.0
2020-02-14 11:40:00,96.12,96.24,96.11,96.2,28893.0,89.5212,89.633,89.5119,89.5957,28893.0
2020-02-14 11:50:00,96.22,96.48,96.21,96.41,82222.0,89.6143,89.8565,89.605,89.7913,82222.0
2020-02-14 12:00:00,96.41,96.5,96.27,96.35,62310.0,89.7913,89.8751,89.6609,89.7354,62310.0
2020-02-14 12:10:00,96.38,96.61,96.38,96.48,52705.0,89.7633,89.9776,89.7633,89.8565,52705.0
2020-02-14 12:20:00,96.48,96.54,96.35,96.51,74947.0,89.8565,89.9124,89.7354,89.8844,74947.0
2020-02-14 12:30:00,96.51,96.63,96.45,96.51,59987.0,89.8844,89.9962,89.8285,89.8844,59987.0
2020-02-14 12:40:00,96.5,96.58,96.46,96.5,43587.0,89.8751,89.9496,89.8379,89.8751,43587.0
2020-02-14 12:50:00,96.48,96.5,96.4,96.45,28843.0,89.8565,89.8751,89.782,89.8285,28843.0
2020-02-14 13:00:00,96.44,96.45,96.29,96.29,123226.0,89.8192,89.8285,89.6795,89.6795,123226.0
2020-02-14 13:10:00,96.28,96.35,96.26,96.32,28924.0,89.6702,89.7354,89.6516,89.7075,28924.0
2020-02-14 13:20:00,96.32,96.41,96.29,96.4,32824.0,89.7075,89.7913,89.6795,89.782,32824.0
2020-02-14 13:30:00,96.4,96.5,96.4,96.47,33467.0,89.782,89.8751,89.782,89.8472,33467.0
2020-02-14 13:40:00,96.46,96.69,96.46,96.6,42235.0,89.8379,90.0521,89.8379,89.9682,42235.0
2020-02-14 13:50:00,96.61,96.67,96.4,96.4,60652.0,89.9776,90.0334,89.782,89.782,60652.0
2020-02-14 14:00:00,96.4,96.42,96.25,96.37,91857.0,89.782,89.8006,89.6423,89.754,91857.0
2020-02-14 14:10:00,96.38,96.4,96.23,96.32,39771.0,89.7633,89.782,89.6236,89.7075,39771.0
2020-02-14 14:20:00,96.32,96.47,96.3,96.41,47326.0,89.7075,89.8472,89.6888,89.7913,47326.0
2020-02-14 14:30:00,96.41,96.57,96.4,96.54,38328.0,89.7913,89.9403,89.782,89.9124,38328.0
2020-02-14 14:40:00,96.53,96.72,96.52,96.7,40792.0,89.903,90.08,89.8937,90.0614,40792.0
2020-02-14 14:50:00,96.71,96.71,96.47,96.52,43845.0,90.0707,90.0707,89.8472,89.8937,43845.0
2020-02-14 15:00:00,96.53,96.55,96.39,96.4,41949.0,89.903,89.9217,89.7727,89.782,41949.0
2020-02-14 15:10:00,96.39,96.55,96.33,96.55,139818.0,89.7727,89.9217,89.7168,89.9217,139818.0
2020-02-14 15:20:00,96.54,96.73,96.52,96.65,49559.0,89.9124,90.0893,89.8937,90.0148,49559.0
2020-02-14 15:30:00,96.65,96.68,96.58,96.59,52234.0,90.0148,90.0427,89.9496,89.9589,52234.0
2020-02-14 15:40:00,96.59,96.75,96.54,96.71,93773.0,89.9589,90.1079,89.9124,90.0707,93773.0
2020-02-14 15:50:00,96.7,96.9,96.55,96.85,548761.0,90.0614,90.2476,89.9217,90.2011,548761.0
2020-02-18 09:30:00,95.85,95.99,95.01,95.05,217131.0,89.2697,89.4001,88.4874,88.5247,217131.0
2020-02-18 09:40:00,95.07,96.18,95.02,96.11,60235.0,88.5433,89.5771,88.4967,89.5119,60235.0
2020-02-18 09:50:00,96.14,96.38,95.85,96.37,86506.0,89.5398,89.7633,89.2697,89.754,86506.0
2020-02-18 10:00:00,96.38,96.41,96.07,96.27,61109.0,89.7633,89.7913,89.4746,89.6609,61109.0
2020-02-18 10:10:00,96.29,96.6,96.06,96.06,45352.0,89.6795,89.9682,89.4653,89.4653,45352.0
2020-02-18 10:20:00,96.06,96.24,95.88,95.88,34568.0,89.4653,89.633,89.2977,89.2977,34568.0
2020-02-18 10:30:00,95.91,96.18,95.88,95.99,35082.0,89.3256,89.5771,89.2977,89.4001,35082.0
2020-02-18 10:40:00,96.01,96.21,95.98,96.21,35895.0,89.4187,89.605,89.3908,89.605,35895.0
2020-02-18 10:50:00,96.22,96.36,96.14,96.14,28396.0,89.6143,89.7447,89.5398,89.5398,28396.0
2020-02-18 11:00:00,96.15,96.37,96.13,96.32,27180.0,89.5491,89.754,89.5305,89.7075,27180.0
2020-02-18 11:10:00,96.32,96.37,96.21,96.27,37455.0,89.7075,89.754,89.605,89.6609,37455.0
2020-02-18 11:20:00,96.27,96.34,96.2,96.29,28095.0,89.6609,89.7261,89.5957,89.6795,28095.0
2020-02-18 11:30:00,96.28,96.42,96.24,96.41,30599.0,89.6702,89.8006,89.633,89.7913,30599.0
2020-02-18 11:40:00,96.4,96.4,96.25,96.34,21929.0,89.782,89.782,89.6423,89.7261,21929.0
2020-02-18 11:50:00,96.35,96.46,96.34,96.36,27854.0,89.7354,89.8379,89.7261,89.7447,27854.0
2020-02-18 12:00:00,96.36,96.41,96.3,96.32,26157.0,89.7447,89.7913,89.6888,89.7075,26157.0
2020-02-18 12:10:00,96.31,96.41,96.29,96.36,18587.0,89.6982,89.7913,89.6795,89.7447,18587.0
2020-02-18 12:20:00,96.35,96.46,96.33,96.42,15655.0,89.7354,89.8379,89.7168,89.8006,15655.0
2020-02-18 12:30:00,96.41,96.47,96.38,96.44,14438.0,89.7913,89.8472,89.7633,89.8192,14438.0
2020-02-18 12:40:00,96.43,96.46,96.3,96.31,18095.0,89.8099,89.8379,89.6888,89.6982,18095.0
2020-02-18 12:50:00,96.33,96.34,96.2,96.21,18983.0,89.7168,89.7261,89.5957,89.605,18983.0
2020-02-18 13:00:00,96.2,96.29,96.18,96.28,18095.0,89.5957,89.6795,89.5771,89.6702,18095.0
2020-02-18 13:10:00,96.27,96.27,95.98,96.05,13920.0,89.6609,89.6609,89.3908,89.456,13920.0
2020-02-18 13:20:00,96.05,96.11,95.98,96.07,21376.0,89.456,89.5119,89.3908,89.4746,21376.0
2020-02-18 13:30:00,96.09,96.23,96.05,96.23,29780.0,89.4933,89.6236,89.456,89.6236,29780.0
2020-02-18 13:40:00,96.24,96.35,96.2,96.31,34118.0,89.633,89.7354,89.5957,89.6982,34118.0
2020-02-18 13:50:00,96.31,96.4,96.26,96.38,25480.0,89.6982,89.782,89.6516,89.7633,25480.0
2020-02-18 14:00:00,96.39,96.41,96.3,96.37,27866.0,89.7727,89.7913,89.6888,89.754,27866.0
2020-02-18 14:10:00,96.36,96.38,96.28,96.28,28812.0,89.7447,89.7633,89.6702,89.6702,28812.0
2020-02-18 14:20:00,96.27,96.35,96.23,96.25,31843.0,89.6609,89.7354,89.6236,89.6423,31843.0
2020-02-18 14:30:00,96.23,96.23,96.0,96.01,22221.0,89.6236,89.6236,89.4094,89.4187,22221.0
2020-02-18 14:40:00,96.03,96.08,95.98,96.01,26509.0,89.4374,89.4839,89.3908,89.4187,26509.0
2020-02-18 14:50:00,96.02,96.11,95.93,96.06,25187.0,89.4281,89.5119,89.3442,89.4653,25187.0
2020-02-18 15:00:00,96.05,96.1,96.0,96.01,26710.0,89.456,89.5026,89.4094,89.4187,26710.0
2020-02-18 15:10:00,95.99,96.16,95.99,96.09,30605.0,89.4001,89.5584,89.4001,89.4933,30605.0
2020-02-18 15:20:00,96.09,96.21,96.05,96.17,40195.0,89.4933,89.605,89.456,89.5678,40195.0
2020-02-18 15:30:00,96.18,96.19,96.02,96.09,59898.0,89.5771,89.5864,89.4281,89.4933,59898.0
2020-02-18 15:40:00,96.09,96.23,96.07,96.16,74765.0,89.4933,89.6236,89.4746,89.5584,74765.0
2020-02-18 15:50:00,96.16,96.23,96.01,96.19,186665.0,89.5584,89.6236,89.4187,89.5864,186665.0
2020-02-19 09:30:00,96.72,96.94,96.45,96.88,73555.0,90.08,90.2849,89.8285,90.229,73555.0
2020-02-19 09:40:00,96.86,96.92,96.39,96.49,56243.0,90.2104,90.2663,89.7727,89.8658,56243.0
2020-02-19 09:50:00,96.5,96.8,96.34,96.35,46864.0,89.8751,90.1545,89.7261,89.7354,46864.0
2020-02-19 10:00:00,96.37,96.39,96.27,96.37,28216.0,89.754,89.7727,89.6609,89.754,28216.0
2020-02-19 10:10:00,96.37,96.45,96.28,96.42,38948.0,89.754,89.8285,89.6702,89.8006,38948.0
2020-02-19 10:20:00,96.41,96.61,96.34,96.52,34364.0,89.7913,89.9776,89.7261,89.8937,34364.0
2020-02-19 10:30:00,96.52,96.93,96.52,96.83,38916.0,89.8937,90.2756,89.8937,90.1825,38916.0
2020-02-19 10:40:00,96.82,96.95,96.8,96.86,34231.0,90.1731,90.2942,90.1545,90.2104,34231.0
2020-02-19 10:50:00,96.87,96.87,96.58,96.58,21400.0,90.2197,90.2197,89.9496,89.9496,21400.0
2020-02-19 11:00:00,96.59,96.61,96.3,96.33,29615.0,89.9589,89.9776,89.6888,89.7168,29615.0
2020-02-19 11:10:00,96.31,96.35,96.19,96.23,39386.0,89.6982,89.7354,89.5864,89.6236,39386.0
2020-02-19 11:20:00,96.23,96.48,96.23,96.48,19430.0,89.6236,89.8565,89.6236,89.8565,19430.0
2020-02-19 11:30:00,96.49,96.56,96.41,96.44,21588.0,89.8658,89.931,89.7913,89.8192,21588.0
2020-02-19 11:40:00,96.44,96.44,96.19,96.29,40441.0,89.8192,89.8192,89.5864,89.6795,40441.0
2020-02-19 11:50:00,96.28,96.28,96.14,96.19,39177.0,89.6702,89.6702,89.5398,89.5864,39177.0
2020-02-19 12:00:00,96.15,96.2,96.07,96.2,57436.0,89.5491,89.5957,89.4746,89.5957,57436.0
2020-02-19 12:10:00,96.19,96.26,96.12,96.26,37992.0,89.5864,89.6516,89.5212,89.6516,37992.0
2020-02-19 12:20:00,96.25,96.25,96.15,96.16,22550.0,89.6423,89.6423,89.5491,89.5584,22550.0
2020-02-19 12:30:00,96.16,96.18,96.05,96.07,26246.0,89.5584,89.5771,89.456,89.4746,26246.0
2020-02-19 12:40:00,96.07,96.07,95.95,96.03,34419.0,89.4746,89.4746,89.3629,89.4374,34419.0
2020-02-19 12:50:00,96.02,96.06,95.98,95.98,29321.0,89.4281,89.4653,89.3908,89.3908,29321.0
2020-02-19 13:00:00,95.98,96.05,95.97,95.98,24541.0,89.3908,89.456,89.3815,89.3908,24541.0
2020-02-19 13:10:00,95.98,96.15,95.97,96.14,33294.0,89.3908,89.5491,89.3815,89.5398,33294.0
2020-02-19 13:20:00,96.12,96.12,96.0,96.03,25060.0,89.5212,89.5212,89.4094,89.4374,25060.0
2020-02-19 13:30:00,96.03,96.1,96.01,96.09,20267.0,89.4374,89.5026,89.4187,89.4933,20267.0
2020-02-19 13:40:00,96.09,96.11,96.03,96.03,29694.0,89.4933,89.5119,89.4374,89.4374,29694.0
2020-02-19 13:50:00,96.03,96.06,95.79,95.8,63292.0,89.4374,89.4653,89.2138,89.2232,63292.0
2020-02-19 14:00:00,95.84,95.91,95.79,95.82,36232.0,89.2604,89.3256,89.2138,89.2418,36232.0
2020-02-19 14:10:00,95.82,95.83,95.69,95.72,28822.0,89.2418,89.2511,89.1207,89.1487,28822.0
2020-02-19 14:20:00,95.73,95.75,95.66,95.71,22319.0,89.158,89.1766,89.0928,89.1393,22319.0
2020-02-19 14:30:00,95.72,95.8,95.71,95.72,19569.0,89.1487,89.2232,89.1393,89.1487,19569.0
2020-02-19 14:40:00,95.72,95.76,95.65,95.7,26789.0,89.1487,89.1859,89.0835,89.13,26789.0
2020-02-19 14:50:00,95.71,95.82,95.7,95.76,29179.0,89.1393,89.2418,89.13,89.1859,29179.0
2020-02-19 15:00:00,95.77,95.89,95.77,95.86,35077.0,89.1952,89.307,89.1952,89.279,35077.0
2020-02-19 15:10:00,95.85,95.89,95.81,95.82,31022.0,89.2697,89.307,89.2325,89.2418,31022.0
2020-02-19 15:20:00,95.83,95.87,95.75,95.84,41753.0,89.2511,89.2884,89.1766,89.2604,41753.0
2020-02-19 15:30:00,95.84,95.86,95.67,95.68,55630.0,89.2604,89.279,89.1021,89.1114,55630.0
2020-02-19 15:40:00,95.67,95.72,95.56,95.57,52052.0,89.1021,89.1487,88.9996,89.009,52052.0
2020-02-19 15:50:00,95.57,95.61,95.41,95.43,188756.0,89.009,89.0462,88.8599,88.8786,188756.0
2020-02-20 09:30:00,95.14,95.44,95.04,95.25,57907.0,88.6085,88.8879,88.5153,88.7109,57907.0
2020-02-20 09:40:00,95.25,95.62,95.23,95.31,41653.0,88.7109,89.0555,88.6923,88.7668,41653.0
2020-02-20 09:50:00,95.31,95.42,95.19,95.36,38674.0,88.7668,88.8693,88.655,88.8134,38674.0
2020-02-20 10:00:00,95.35,95.51,95.25,95.51,28513.0,88.8041,88.9531,88.7109,88.9531,28513.0
2020-02-20 10:10:00,95.49,95.61,95.29,95.39,41476.0,88.9344,89.0462,88.7482,88.8413,41476.0
2020-02-20 10:20:00,95.38,95.53,95.37,95.47,27286.0,88.832,88.9717,88.8227,88.9158,27286.0
2020-02-20 10:30:00,95.45,95.61,95.44,95.57,32132.0,88.8972,89.0462,88.8879,89.009,32132.0
2020-02-20 10:40:00,95.59,95.69,95.51,95.53,27398.0,89.0276,89.1207,88.9531,88.9717,27398.0
2020-02-20 10:50:00,95.56,95.64,95.38,95.38,28168.0,88.9996,89.0741,88.832,88.832,28168.0
2020-02-20 11:00:00,95.35,95.62,95.3,95.41,25742.0,88.8041,89.0555,88.7575,88.8599,25742.0
2020-02-20 11:10:00,95.39,95.49,95.35,95.36,22795.0,88.8413,88.9344,88.8041,88.8134,22795.0
2020-02-20 11:20:00,95.34,95.34,94.86,94.87,61704.0,88.7947,88.7947,88.3477,88.357,61704.0
2020-02-20 11:30:00,94.9,94.98,94.48,94.94,65916.0,88.3849,88.4595,87.9938,88.4222,65916.0
2020-02-20 11:40:00,94.93,95.03,94.82,94.84,34251.0,88.4129,88.506,88.3104,88.3291,34251.0
2020-02-20 11:50:00,94.84,95.01,94.82,94.91,57186.0,88.3291,88.4874,88.3104,88.3943,57186.0
2020-02-20 12:00:00,94.89,94.96,94.64,94.64,57411.0,88.3756,88.4408,88.1428,88.1428,57411.0
2020-02-20 12:10:00,94.67,94.94,94.65,94.81,18589.0,88.1707,88.4222,88.1521,88.3011,18589.0
2020-02-20 12:20:00,94.77,94.8,94.61,94.71,13462.0,88.2639,88.2918,88.1149,88.208,13462.0
2020-02-20 12:30:00,94.73,94.79,94.67,94.79,14077.0,88.2266,88.2825,88.1707,88.2825,14077.0
2020-02-20 12:40:00,94.77,94.88,94.72,94.85,12976.0,88.2639,88.3663,88.2173,88.3384,12976.0
2020-02-20 12:50:00,94.84,95.0,94.82,94.99,11001.0,88.3291,88.4781,88.3104,88.4688,11001.0
2020-02-20 13:00:00,94.97,95.19,94.93,95.15,18729.0,88.4501,88.655,88.4129,88.6178,18729.0
2020-02-20 13:10:00,95.14,95.25,95.13,95.18,14746.0,88.6085,88.7109,88.5992,88.6457,14746.0
2020-02-20 13:20:00,95.18,95.18,95.05,95.07,10126.0,88.6457,88.6457,88.5247,88.5433,10126.0
2020-02-20 13:30:00,95.1,95.11,94.96,95.02,13475.0,88.5712,88.5805,88.4408,88.4967,13475.0
2020-02-20 13:40:00,95.03,95.04,94.92,94.96,16862.0,88.506,88.5153,88.4036,88.4408,16862.0
2020-02-20 13:50:00,94.95,94.99,94.84,94.9,18766.0,88.4315,88.4688,88.3291,88.3849,18766.0
2020-02-20 14:00:00,94.93,95.1,94.93,95.02,18709.0,88.4129,88.5712,88.4129,88.4967,18709.0
2020-02-20 14:10:00,95.03,95.1,94.97,95.0,18820.0,88.506,88.5712,88.4501,88.4781,18820.0
2020-02-20 14:20:00,95.01,95.07,94.97,94.99,14682.0,88.4874,88.5433,88.4501,88.4688,14682.0
2020-02-20 14:30:00,95.0,95.2,94.99,95.19,18619.0,88.4781,88.6644,88.4688,88.655,18619.0
2020-02-20 14:40:00,95.2,95.21,95.07,95.07,16455.0,88.6644,88.6737,88.5433,88.5433,16455.0
2020-02-20 14:50:00,95.08,95.18,95.0,95.18,19952.0,88.5526,88.6457,88.4781,88.6457,19952.0
2020-02-20 15:00:00,95.18,95.18,95.07,95.07,24852.0,88.6457,88.6457,88.5433,88.5433,24852.0
2020-02-20 15:10:00,95.08,95.09,94.93,95.05,24374.0,88.5526,88.5619,88.4129,88.5247,24374.0
2020-02-20 15:20:00,95.06,95.16,95.06,95.08,29152.0,88.534,88.6271,88.534,88.5526,29152.0
2020-02-20 15:30:00,95.08,95.15,95.01,95.02,40424.0,88.5526,88.6178,88.4874,88.4967,40424.0
2020-02-20 15:40:00,95.03,95.17,95.03,95.06,47479.0,88.506,88.6364,88.506,88.534,47479.0
2020-02-20 15:50:00,95.07,95.3,95.07,95.23,88667.0,88.5433,88.7575,88.5433,88.6923,88667.0
2020-02-21 09:30:00,95.08,95.2,94.77,94.78,129250.0,88.5526,88.6644,88.2639,88.2732,129250.0
2020-02-21 09:40:00,94.77,95.01,94.58,94.66,60635.0,88.2639,88.4874,88.0869,88.1614,60635.0
2020-02-21 09:50:00,94.69,95.06,94.69,94.95,55426.0,88.1894,88.534,88.1894,88.4315,55426.0
2020-02-21 10:00:00,95.01,95.19,94.8,95.01,41406.0,88.4874,88.655,88.2918,88.4874,41406.0
2020-02-21 10:10:00,94.99,95.02,94.76,94.86,49308.0,88.4688,88.4967,88.2546,88.3477,49308.0
2020-02-21 10:20:00,94.83,94.88,94.62,94.63,26721.0,88.3198,88.3663,88.1242,88.1335,26721.0
2020-02-21 10:30:00,94.63,94.82,94.52,94.76,21294.0,88.1335,88.3104,88.031,88.2546,21294.0
2020-02-21 10:40:00,94.78,94.8,94.54,94.56,26991.0,88.2732,88.2918,88.0497,88.0683,26991.0
2020-02-21 10:50:00,94.54,94.71,94.52,94.63,18957.0,88.0497,88.208,88.031,88.1335,18957.0
2020-02-21 11:00:00,94.67,94.74,94.57,94.68,18531.0,88.1707,88.2359,88.0776,88.1801,18531.0
2020-02-21 11:10:00,94.67,94.8,94.64,94.69,21488.0,88.1707,88.2918,88.1428,88.1894,21488.0
2020-02-21 11:20:00,94.71,94.89,94.67,94.83,18249.0,88.208,88.3756,88.1707,88.3198,18249.0
2020-02-21 11:30:00,94.86,95.06,94.86,95.01,25782.0,88.3477,88.534,88.3477,88.4874,25782.0
2020-02-21 11:40:00,95.03,95.03,94.85,94.86,15883.0,88.506,88.506,88.3384,88.3477,15883.0
2020-02-21 11:50:00,94.89,95.02,94.89,94.94,16563.0,88.3756,88.4967,88.3756,88.4222,16563.0
2020-02-21 12:00:00,94.94,94.94,94.67,94.69,22744.0,88.4222,88.4222,88.1707,88.1894,22744.0
2020-02-21 12:10:00,94.7,94.76,94.69,94.72,13160.0,88.1987,88.2546,88.1894,88.2173,13160.0
2020-02-21 12:20:00,94.72,94.77,94.69,94.74,12774.0,88.2173,88.2639,88.1894,88.2359,12774.0
2020-02-21 12:30:00,94.73,94.77,94.66,94.7,15227.0,88.2266,88.2639,88.1614,88.1987,15227.0
2020-02-21 12:40:00,94.69,94.79,94.68,94.79,13051.0,88.1894,88.2825,88.1801,88.2825,13051.0
2020-02-21 12:50:00,94.78,94.8,94.72,94.79,9223.0,88.2732,88.2918,88.2173,88.2825,9223.0
2020-02-21 13:00:00,94.8,94.91,94.79,94.83,16712.0,88.2918,88.3943,88.2825,88.3198,16712.0
2020-02-21 13:10:00,94.84,94.85,94.77,94.77,17504.0,88.3291,88.3384,88.2639,88.2639,17504.0
2020-02-21 13:20:00,94.76,94.76,94.64,94.71,17298.0,88.2546,88.2546,88.1428,88.208,17298.0
2020-02-21 13:30:00,94.69,94.73,94.66,94.7,14846.0,88.1894,88.2266,88.1614,88.1987,14846.0
2020-02-21 13:40:00,94.71,94.74,94.68,94.74,15800.0,88.208,88.2359,88.1801,88.2359,15800.0
2020-02-21 13:50:00,94.73,94.82,94.67,94.8,20779.0,88.2266,88.3104,88.1707,88.2918,20779.0
2020-02-21 14:00:00,94.78,94.94,94.75,94.94,24009.0,88.2732,88.4222,88.2452,88.4222,24009.0
2020-02-21 14:10:00,94.94,94.99,94.86,94.88,22486.0,88.4222,88.4688,88.3477,88.3663,22486.0
2020-02-21 14:20:00,94.88,94.94,94.77,94.92,27386.0,88.3663,88.4222,88.2639,88.4036,27386.0
2020-02-21 14:30:00,94.92,94.95,94.75,94.75,16730.0,88.4036,88.4315,88.2452,88.2452,16730.0
2020-02-21 14:40:00,94.74,94.77,94.64,94.69,20671.0,88.2359,88.2639,88.1428,88.1894,20671.0
2020-02-21 14:50:00,94.69,94.69,94.62,94.66,24237.0,88.1894,88.1894,88.1242,88.1614,24237.0
2020-02-21 15:00:00,94.67,94.68,94.5,94.58,25969.0,88.1707,88.1801,88.0124,88.0869,25969.0
2020-02-21 15:10:00,94.58,94.74,94.58,94.72,30295.0,88.0869,88.2359,88.0869,88.2173,30295.0
2020-02-21 15:20:00,94.7,94.82,94.67,94.82,34081.0,88.1987,88.3104,88.1707,88.3104,34081.0
2020-02-21 15:30:00,94.81,94.94,94.71,94.94,43199.0,88.3011,88.4222,88.208,88.4222,43199.0
2020-02-21 15:40:00,94.93,94.96,94.83,94.9,60705.0,88.4129,88.4408,88.3198,88.3849,60705.0
2020-02-21 15:50:00,94.88,94.95,94.72,94.75,157125.0,88.3663,88.4315,88.2173,88.2452,157125.0
2020-02-24 09:30:00,93.5,94.31,93.06,93.86,154978.0,87.0811,87.8355,86.6713,87.4163,154978.0
2020-02-24 09:40:00,93.84,94.0,93.4,93.76,96148.0,87.3977,87.5467,86.9879,87.3232,96148.0
2020-02-24 09:50:00,93.84,94.1,93.76,94.0,54698.0,87.3977,87.6399,87.3232,87.5467,54698.0
2020-02-24 10:00:00,93.95,94.06,93.87,94.01,62166.0,87.5002,87.6026,87.4257,87.556,62166.0
2020-02-24 10:10:00,94.0,94.04,93.66,93.9,34528.0,87.5467,87.584,87.2301,87.4536,34528.0
2020-02-24 10:20:00,93.88,94.06,93.79,93.95,35611.0,87.435,87.6026,87.3512,87.5002,35611.0
2020-02-24 10:30:00,93.98,94.04,93.95,94.04,32083.0,87.5281,87.584,87.5002,87.584,32083.0
2020-02-24 10:40:00,94.02,94.61,94.01,94.57,42814.0,87.5654,88.1149,87.556,88.0776,42814.0
2020-02-24 10:50:00,94.59,94.7,94.51,94.68,34024.0,88.0962,88.1987,88.0217,88.1801,34024.0
2020-02-24 11:00:00,94.67,94.68,94.29,94.3,40528.0,88.1707,88.1801,87.8168,87.8261,40528.0
2020-02-24 11:10:00,94.31,94.65,94.27,94.65,28992.0,87.8355,88.1521,87.7982,88.1521,28992.0
2020-02-24 11:20:00,94.68,94.68,94.47,94.53,29699.0,88.1801,88.1801,87.9845,88.0404,29699.0
2020-02-24 11:30:00,94.53,94.74,94.46,94.59,44148.0,88.0404,88.2359,87.9752,88.0962,44148.0
2020-02-24 11:40:00,94.57,94.57,94.08,94.08,46440.0,88.0776,88.0776,87.6212,87.6212,46440.0
2020-02-24 11:50:00,94.1,94.27,94.1,94.19,76720.0,87.6399,87.7982,87.6399,87.7237,76720.0
2020-02-24 12:00:00,94.17,94.17,93.9,93.95,28339.0,87.7051,87.7051,87.4536,87.5002,28339.0
2020-02-24 12:10:00,93.94,94.09,93.93,94.08,25472.0,87.4909,87.6306,87.4815,87.6212,25472.0
2020-02-24 12:20:00,94.04,94.16,94.01,94.04,105086.0,87.584,87.6958,87.556,87.584,105086.0
2020-02-24 12:30:00,94.03,94.17,93.93,94.12,21666.0,87.5747,87.7051,87.4815,87.6585,21666.0
2020-02-24 12:40:00,94.13,94.17,94.06,94.14,14125.0,87.6678,87.7051,87.6026,87.6771,14125.0
2020-02-24 12:50:00,94.08,94.15,93.95,93.95,14640.0,87.6212,87.6864,87.5002,87.5002,14640.0
2020-02-24 13:00:00,93.93,93.93,93.58,93.58,44792.0,87.4815,87.4815,87.1556,87.1556,44792.0
2020-02-24 13:10:00,93.56,93.65,93.45,93.54,30475.0,87.1369,87.2208,87.0345,87.1183,30475.0
2020-02-24 13:20:00,93.53,93.86,93.51,93.84,17061.0,87.109,87.4163,87.0904,87.3977,17061.0
2020-02-24 13:30:00,93.81,93.9,93.73,93.9,20470.0,87.3698,87.4536,87.2953,87.4536,20470.0
2020-02-24 13:40:00,93.88,93.98,93.77,93.94,17992.0,87.435,87.5281,87.3325,87.4909,17992.0
2020-02-24 13:50:00,93.95,93.96,93.72,93.84,24721.0,87.5002,87.5095,87.286,87.3977,24721.0
2020-02-24 14:00:00,93.83,93.86,93.61,93.69,22972.0,87.3884,87.4163,87.1835,87.258,22972.0
2020-02-24 14:10:00,93.71,93.71,93.54,93.63,18091.0,87.2766,87.2766,87.1183,87.2021,18091.0
2020-02-24 14:20:00,93.65,94.0,93.64,93.95,46139.0,87.2208,87.5467,87.2115,87.5002,46139.0
2020-02-24 14:30:00,93.94,94.08,93.91,94.08,25100.0,87.4909,87.6212,87.4629,87.6212,25100.0
2020-02-24 14:40:00,94.06,94.11,93.97,93.98,40718.0,87.6026,87.6492,87.5188,87.5281,40718.0
2020-02-24 14:50:00,94.0,94.11,93.89,94.08,32465.0,87.5467,87.6492,87.4443,87.6212,32465.0
2020-02-24 15:00:00,94.1,94.21,94.04,94.17,30175.0,87.6399,87.7423,87.584,87.7051,30175.0
2020-02-24 15:10:00,94.17,94.22,94.07,94.16,41396.0,87.7051,87.7516,87.6119,87.6958,41396.0
2020-02-24 15:20:00,94.16,94.22,94.05,94.12,36053.0,87.6958,87.7516,87.5933,87.6585,36053.0
2020-02-24 15:30:00,94.12,94.18,93.92,94.02,38937.0,87.6585,87.7144,87.4722,87.5654,38937.0
2020-02-24 15:40:00,94.02,94.14,93.98,94.11,56081.0,87.5654,87.6771,87.5281,87.6492,56081.0
2020-02-24 15:50:00,94.11,94.11,93.83,93.84,205613.0,87.6492,87.6492,87.3884,87.3977,205613.0
2020-02-25 09:30:00,94.03,94.51,93.9,94.4,67315.0,87.5747,88.0217,87.4536,87.9193,67315.0
2020-02-25 09:40:00,94.4,94.4,93.82,94.06,45854.0,87.9193,87.9193,87.3791,87.6026,45854.0
2020-02-25 09:50:00,94.08,94.32,94.03,94.17,28274.0,87.6212,87.8448,87.5747,87.7051,28274.0
2020-02-25 10:00:00,94.17,94.3,93.98,94.22,25113.0,87.7051,87.8261,87.5281,87.7516,25113.0
2020-02-25 10:10:00,94.23,94.23,93.79,93.81,34518.0,87.7609,87.7609,87.3512,87.3698,34518.0
2020-02-25 10:20:00,93.82,93.84,93.26,93.3,39608.0,87.3791,87.3977,86.8575,86.8948,39608.0
2020-02-25 10:30:00,93.31,93.67,93.21,93.63,51688.0,86.9041,87.2394,86.811,87.2021,51688.0
2020-02-25 10:40:00,93.6,93.85,93.55,93.57,29162.0,87.1742,87.407,87.1276,87.1463,29162.0
2020-02-25 10:50:00,93.56,93.77,93.25,93.72,70548.0,87.1369,87.3325,86.8482,87.286,70548.0
2020-02-25 11:00:00,93.75,93.79,93.48,93.54,27552.0,87.3139,87.3512,87.0624,87.1183,27552.0
2020-02-25 11:10:00,93.55,93.75,93.25,93.37,32654.0,87.1276,87.3139,86.8482,86.96,32654.0
2020-02-25 11:20:00,93.35,93.43,93.22,93.33,23934.0,86.9414,87.0159,86.8203,86.9227,23934.0
2020-02-25 11:30:00,93.33,93.56,93.26,93.56,24165.0,86.9227,87.1369,86.8575,87.1369,24165.0
2020-02-25 11:40:00,93.54,93.64,93.35,93.6,19066.0,87.1183,87.2115,86.9414,87.1742,19066.0
2020-02-25 11:50:00,93.59,93.59,93.3,93.5,49802.0,87.1649,87.1649,86.8948,87.0811,49802.0
2020-02-25 12:00:00,93.52,93.56,93.37,93.46,29971.0,87.0997,87.1369,86.96,87.0438,29971.0
2020-02-25 12:10:00,93.44,93.51,93.27,93.27,28496.0,87.0252,87.0904,86.8669,86.8669,28496.0
2020-02-25 12:20:00,93.33,93.35,93.14,93.14,16160.0,86.9227,86.9414,86.7458,86.7458,16160.0
2020-02-25 12:30:00,93.17,93.4,93.13,93.37,18600.0,86.7737,86.9879,86.7365,86.96,18600.0
2020-02-25 12:40:00,93.37,93.38,93.01,93.07,33888.0,86.96,86.9693,86.6247,86.6806,33888.0
2020-02-25 12:50:00,93.05,93.09,92.91,92.95,45064.0,86.662,86.6992,86.5316,86.5688,45064.0
2020-02-25 13:00:00,92.95,92.97,92.77,92.97,28799.0,86.5688,86.5874,86.4012,86.5874,28799.0
2020-02-25 13:10:00,93.0,93.04,92.63,92.68,17172.0,86.6154,86.6526,86.2708,86.3174,17172.0
2020-02-25 13:20:00,92.66,92.85,92.64,92.8,14302.0,86.2987,86.4757,86.2801,86.4291,14302.0
2020-02-25 13:30:00,92.78,92.78,92.59,92.6,23286.0,86.4105,86.4105,86.2335,86.2428,23286.0
2020-02-25 13:40:00,92.58,92.69,92.51,92.59,17994.0,86.2242,86.3267,86.159,86.2335,17994.0
2020-02-25 13:50:00,92.59,92.71,92.28,92.28,39157.0,86.2335,86.3453,85.9448,85.9448,39157.0
2020-02-25 14:00:00,92.29,92.29,91.73,91.82,34247.0,85.9541,85.9541,85.4326,85.5164,34247.0
2020-02-25 14:10:00,91.84,92.23,91.82,92.02,30742.0,85.535,85.8982,85.5164,85.7027,30742.0
2020-02-25 14:20:00,91.99,92.13,91.73,91.75,41425.0,85.6747,85.8051,85.4326,85.4512,41425.0
2020-02-25 14:30:00,91.78,91.94,91.58,91.7,36835.0,85.4791,85.6282,85.2929,85.4046,36835.0
2020-02-25 14:40:00,91.71,92.18,91.6,92.17,51660.0,85.4139,85.8517,85.3115,85.8424,51660.0
2020-02-25 14:50:00,92.15,92.43,92.06,92.18,70971.0,85.8237,86.0845,85.7399,85.8517,70971.0
2020-02-25 15:00:00,92.18,92.44,92.14,92.24,43651.0,85.8517,86.0938,85.8144,85.9076,43651.0
2020-02-25 15:10:00,92.25,92.3,92.02,92.15,35316.0,85.9169,85.9634,85.7027,85.8237,35316.0
2020-02-25 15:20:00,92.15,92.16,91.83,92.02,52772.0,85.8237,85.8331,85.5257,85.7027,52772.0
2020-02-25 15:30:00,91.99,92.01,91.57,91.69,81796.0,85.6747,85.6934,85.2836,85.3953,81796.0
2020-02-25 15:40:00,91.71,92.53,91.71,92.32,133843.0,85.4139,86.1777,85.4139,85.9821,133843.0
2020-02-25 15:50:00,92.29,92.32,91.89,91.96,335045.0,85.9541,85.9821,85.5816,85.6468,335045.0
2020-02-26 09:30:00,92.15,93.61,91.77,93.47,143216.0,85.8237,87.1835,85.4698,87.0531,143216.0
2020-02-26 09:40:00,93.51,93.95,93.42,93.78,86729.0,87.0904,87.5002,87.0066,87.3418,86729.0
2020-02-26 09:50:00,93.78,93.86,93.01,93.04,60463.0,87.3418,87.4163,86.6247,86.6526,60463.0
2020-02-26 10:00:00,93.09,93.54,92.9,93.35,92384.0,86.6992,87.1183,86.5223,86.9414,92384.0
2020-02-26 10:10:00,93.4,93.65,93.05,93.47,58140.0,86.9879,87.2208,86.662,87.0531,58140.0
2020-02-26 10:20:00,93.44,93.67,93.41,93.55,56814.0,87.0252,87.2394,86.9972,87.1276,56814.0
2020-02-26 10:30:00,93.53,93.95,93.51,93.8,57517.0,87.109,87.5002,87.0904,87.3605,57517.0
2020-02-26 10:40:00,93.81,94.09,93.79,94.03,41498.0,87.3698,87.6306,87.3512,87.5747,41498.0
2020-02-26 10:50:00,94.03,94.23,93.95,94.12,88242.0,87.5747,87.7609,87.5002,87.6585,88242.0
2020-02-26 11:00:00,94.12,94.16,93.91,93.92,36960.0,87.6585,87.6958,87.4629,87.4722,36960.0
2020-02-26 11:10:00,93.9,94.19,93.86,94.19,31587.0,87.4536,87.7237,87.4163,87.7237,31587.0
2020-02-26 11:20:00,94.17,94.28,94.09,94.22,104500.0,87.7051,87.8075,87.6306,87.7516,104500.0
2020-02-26 11:30:00,94.21,94.5,94.13,94.48,49680.0,87.7423,88.0124,87.6678,87.9938,49680.0
2020-02-26 11:40:00,94.48,94.5,94.17,94.25,73092.0,87.9938,88.0124,87.7051,87.7796,73092.0
2020-02-26 11:50:00,94.23,94.23,93.96,94.01,54676.0,87.7609,87.7609,87.5095,87.556,54676.0
2020-02-26 12:00:00,94.02,94.02,93.69,93.76,57511.0,87.5654,87.5654,87.258,87.3232,57511.0
2020-02-26 12:10:00,93.73,93.78,93.51,93.78,29762.0,87.2953,87.3418,87.0904,87.3418,29762.0
2020-02-26 12:20:00,93.78,93.85,93.65,93.82,38746.0,87.3418,87.407,87.2208,87.3791,38746.0
2020-02-26 12:30:00,93.84,94.4,93.83,94.21,43401.0,87.3977,87.9193,87.3884,87.7423,43401.0
2020-02-26 12:40:00,94.19,94.23,94.04,94.08,25505.0,87.7237,87.7609,87.584,87.6212,25505.0
2020-02-26 12:50:00,94.09,94.19,93.87,93.97,22671.0,87.6306,87.7237,87.4257,87.5188,22671.0
2020-02-26 13:00:00,93.97,94.06,93.85,93.87,23585.0,87.5188,87.6026,87.407,87.4257,23585.0
2020-02-26 13:10:00,93.87,94.01,93.8,93.99,29339.0,87.4257,87.556,87.3605,87.5374,29339.0
2020-02-26 13:20:00,93.99,94.25,93.99,94.25,37554.0,87.5374,87.7796,87.5374,87.7796,37554.0
2020-02-26 13:30:00,94.2,94.21,93.65,93.76,89688.0,87.733,87.7423,87.2208,87.3232,89688.0
2020-02-26 13:40:00,93.75,94.24,93.7,94.13,79023.0,87.3139,87.7703,87.2673,87.6678,79023.0
2020-02-26 13:50:00,94.1,94.16,93.7,93.76,47634.0,87.6399,87.6958,87.2673,87.3232,47634.0
2020-02-26 14:00:00,93.76,93.93,93.65,93.72,205882.0,87.3232,87.4815,87.2208,87.286,205882.0
2020-02-26 14:10:00,93.73,94.19,93.67,94.0,60315.0,87.2953,87.7237,87.2394,87.5467,60315.0
2020-02-26 14:20:00,94.01,94.3,93.93,94.07,41990.0,87.556,87.8261,87.4815,87.6119,41990.0
2020-02-26 14:30:00,94.06,94.28,93.9,94.12,47337.0,87.6026,87.8075,87.4536,87.6585,47337.0
2020-02-26 14:40:00,94.13,94.28,93.98,94.22,68938.0,87.6678,87.8075,87.5281,87.7516,68938.0
2020-02-26 14:50:00,94.22,94.22,93.91,93.95,133080.0,87.7516,87.7516,87.4629,87.5002,133080.0
2020-02-26 15:00:00,93.96,94.22,93.96,94.13,58112.0,87.5095,87.7516,87.5095,87.6678,58112.0
2020-02-26 15:10:00,94.14,94.25,94.03,94.1,75136.0,87.6771,87.7796,87.5747,87.6399,75136.0
2020-02-26 15:20:00,94.1,94.13,93.78,93.87,56449.0,87.6399,87.6678,87.3418,87.4257,56449.0
2020-02-26 15:30:00,93.86,94.09,93.83,94.09,77382.0,87.4163,87.6306,87.3884,87.6306,77382.0
2020-02-26 15:40:00,94.08,94.08,93.87,93.97,84324.0,87.6212,87.6212,87.4257,87.5188,84324.0
2020-02-26 15:50:00,93.96,94.24,93.86,93.87,438910.0,87.5095,87.7703,87.4163,87.4257,438910.0
2020-02-27 09:30:00,93.08,93.88,93.0,93.65,114259.0,86.6899,87.435,86.6154,87.2208,114259.0
2020-02-27 09:40:00,93.58,94.27,93.56,94.02,149292.0,87.1556,87.7982,87.1369,87.5654,149292.0
2020-02-27 09:50:00,94.0,94.46,93.92,94.28,114577.0,87.5467,87.9752,87.4722,87.8075,114577.0
2020-02-27 10:00:00,94.28,94.95,94.25,94.7,118434.0,87.8075,88.4315,87.7796,88.1987,118434.0
2020-02-27 10:10:00,94.7,94.8,94.24,94.44,111340.0,88.1987,88.2918,87.7703,87.9565,111340.0
2020-02-27 10:20:00,94.44,94.55,94.03,94.27,91894.0,87.9565,88.059,87.5747,87.7982,91894.0
2020-02-27 10:30:00,94.25,94.52,94.04,94.41,101777.0,87.7796,88.031,87.584,87.9286,101777.0
2020-02-27 10:40:00,94.42,94.64,94.23,94.6,55906.0,87.9379,88.1428,87.7609,88.1055,55906.0
2020-02-27 10:50:00,94.59,94.95,94.43,94.95,92313.0,88.0962,88.4315,87.9472,88.4315,92313.0
2020-02-27 11:00:00,94.94,95.04,94.79,95.01,114541.0,88.4222,88.5153,88.2825,88.4874,114541.0
2020-02-27 11:10:00,94.99,95.04,94.54,94.95,135624.0,88.4688,88.5153,88.0497,88.4315,135624.0
2020-02-27 11:20:00,94.94,95.12,94.53,94.73,96079.0,88.4222,88.5898,88.0404,88.2266,96079.0
2020-02-27 11:30:00,94.7,94.7,93.99,94.08,77299.0,88.1987,88.1987,87.5374,87.6212,77299.0
2020-02-27 11:40:00,94.09,94.37,93.81,94.29,55240.0,87.6306,87.8913,87.3698,87.8168,55240.0
2020-02-27 11:50:00,94.29,94.73,94.22,94.7,77967.0,87.8168,88.2266,87.7516,88.1987,77967.0
2020-02-27 12:00:00,94.68,94.75,94.47,94.71,65801.0,88.1801,88.2452,87.9845,88.208,65801.0
2020-02-27 12:10:00,94.68,94.93,94.56,94.91,73973.0,88.1801,88.4129,88.0683,88.3943,73973.0
2020-02-27 12:20:00,94.89,94.89,94.55,94.83,74681.0,88.3756,88.3756,88.059,88.3198,74681.0
2020-02-27 12:30:00,94.82,95.31,94.8,95.19,68766.0,88.3104,88.7668,88.2918,88.655,68766.0
2020-02-27 12:40:00,95.18,95.21,94.98,95.16,69581.0,88.6457,88.6737,88.4595,88.6271,69581.0
2020-02-27 12:50:00,95.16,95.27,94.73,94.75,38443.0,88.6271,88.7295,88.2266,88.2452,38443.0
2020-02-27 13:00:00,94.72,95.17,94.6,95.09,36057.0,88.2173,88.6364,88.1055,88.5619,36057.0
2020-02-27 13:10:00,95.12,95.2,94.97,95.01,76975.0,88.5898,88.6644,88.4501,88.4874,76975.0
2020-02-27 13:20:00,94.99,95.06,94.64,94.64,107701.0,88.4688,88.534,88.1428,88.1428,107701.0
2020-02-27 13:30:00,94.65,94.76,94.38,94.55,140265.0,88.1521,88.2546,87.9006,88.059,140265.0
2020-02-27 13:40:00,94.55,94.63,94.05,94.34,257904.0,88.059,88.1335,87.5933,87.8634,257904.0
2020-02-27 13:50:00,94.34,94.51,93.92,93.99,120210.0,87.8634,88.0217,87.4722,87.5374,120210.0
2020-02-27 14:00:00,93.97,94.09,93.81,93.9,73772.0,87.5188,87.6306,87.3698,87.4536,73772.0
2020-02-27 14:10:00,93.95,94.02,93.75,93.9,90396.0,87.5002,87.5654,87.3139,87.4536,90396.0
2020-02-27 14:20:00,93.9,94.41,93.88,94.37,40029.0,87.4536,87.9286,87.435,87.8913,40029.0
2020-02-27 14:30:00,94.34,94.37,94.1,94.13,34420.0,87.8634,87.8913,87.6399,87.6678,34420.0
2020-02-27 14:40:00,94.14,94.24,93.97,94.08,51590.0,87.6771,87.7703,87.5188,87.6212,51590.0
2020-02-27 14:50:00,94.1,94.1,93.85,93.93,62012.0,87.6399,87.6399,87.407,87.4815,62012.0
2020-02-27 15:00:00,93.91,93.93,93.53,93.81,52783.0,87.4629,87.4815,87.109,87.3698,52783.0
2020-02-27 15:10:00,93.81,94.0,93.72,93.75,69065.0,87.3698,87.5467,87.286,87.3139,69065.0
2020-02-27 15:20:00,93.76,93.85,93.61,93.62,60474.0,87.3232,87.407,87.1835,87.1928,60474.0
2020-02-27 15:30:00,93.63,93.65,93.05,93.05,91034.0,87.2021,87.2208,86.662,86.662,91034.0
2020-02-27 15:40:00,93.04,93.09,92.82,92.88,101434.0,86.6526,86.6992,86.4477,86.5036,101434.0
2020-02-27 15:50:00,92.89,92.9,91.8,91.82,432999.0,86.5129,86.5223,85.4978,85.5164,432999.0
2020-02-28 09:30:00,90.66,92.64,90.2,91.43,360203.0,84.436,86.2801,84.0076,85.1532,360203.0
2020-02-28 09:40:00,91.31,91.86,90.64,91.08,274581.0,85.0414,85.5537,84.4174,84.8272,274581.0
2020-02-28 09:50:00,91.04,91.15,89.89,89.97,272511.0,84.7899,84.8924,83.7189,83.7934,272511.0
2020-02-28 10:00:00,89.93,90.26,89.45,89.92,263812.0,83.7561,84.0635,83.3091,83.7468,263812.0
2020-02-28 10:10:00,89.91,90.11,89.18,89.65,212156.0,83.7375,83.9238,83.0576,83.4954,212156.0
2020-02-28 10:20:00,89.61,89.78,88.85,89.18,197081.0,83.4581,83.6164,82.7503,83.0576,197081.0
2020-02-28 10:30:00,89.14,89.51,88.76,88.95,243910.0,83.0204,83.365,82.6665,82.8434,243910.0
2020-02-28 10:40:00,88.95,89.16,88.43,88.62,90227.0,82.8434,83.039,82.3591,82.5361,90227.0
2020-02-28 10:50:00,88.58,89.6,88.57,89.42,72901.0,82.4988,83.4488,82.4895,83.2812,72901.0
2020-02-28 11:00:00,89.29,89.29,88.33,88.51,56286.0,83.1601,83.1601,82.266,82.4336,56286.0
2020-02-28 11:10:00,88.55,89.18,88.51,89.15,61144.0,82.4709,83.0576,82.4336,83.0297,61144.0
2020-02-28 11:20:00,89.15,89.57,88.96,89.57,54659.0,83.0297,83.4209,82.8527,83.4209,54659.0
2020-02-28 11:30:00,89.62,89.95,89.52,89.82,84382.0,83.4674,83.7748,83.3743,83.6537,84382.0
2020-02-28 11:40:00,89.76,90.61,89.72,90.08,79176.0,83.5978,84.3895,83.5606,83.8959,79176.0
2020-02-28 11:50:00,90.12,90.29,89.51,89.58,63139.0,83.9331,84.0914,83.365,83.4302,63139.0
2020-02-28 12:00:00,89.61,89.85,89.18,89.41,64906.0,83.4581,83.6816,83.0576,83.2718,64906.0
2020-02-28 12:10:00,89.48,89.96,89.37,89.96,107353.0,83.337,83.7841,83.2346,83.7841,107353.0
2020-02-28 12:20:00,89.98,90.21,89.86,90.2,66387.0,83.8027,84.0169,83.691,84.0076,66387.0
2020-02-28 12:30:00,90.21,90.82,90.15,90.57,72090.0,84.0169,84.585,83.961,84.3522,72090.0
2020-02-28 12:40:00,90.58,90.84,89.81,90.02,81843.0,84.3615,84.6037,83.6444,83.84,81843.0
2020-02-28 12:50:00,90.02,90.65,90.02,90.6,72857.0,83.84,84.4267,83.84,84.3802,72857.0
2020-02-28 13:00:00,90.63,90.77,90.43,90.59,79799.0,84.4081,84.5385,84.2218,84.3708,79799.0
2020-02-28 13:10:00,90.56,90.57,90.03,90.3,69581.0,84.3429,84.3522,83.8493,84.1007,69581.0
2020-02-28 13:20:00,90.32,90.32,90.06,90.08,54002.0,84.1194,84.1194,83.8772,83.8959,54002.0
2020-02-28 13:30:00,90.07,90.07,89.64,89.89,99863.0,83.8865,83.8865,83.4861,83.7189,99863.0
2020-02-28 13:40:00,89.87,89.87,88.87,89.27,86180.0,83.7003,83.7003,82.7689,83.1415,86180.0
2020-02-28 13:50:00,89.24,89.29,88.88,89.14,75017.0,83.1135,83.1601,82.7782,83.0204,75017.0
2020-02-28 14:00:00,89.14,89.14,88.46,88.56,95848.0,83.0204,83.0204,82.3871,82.4802,95848.0
2020-02-28 14:10:00,88.54,89.08,88.52,89.04,125871.0,82.4616,82.9645,82.4429,82.9272,125871.0
2020-02-28 14:20:00,89.04,89.1,88.44,88.59,103528.0,82.9272,82.9831,82.3684,82.5081,103528.0
2020-02-28 14:30:00,88.62,89.1,88.46,88.47,102367.0,82.5361,82.9831,82.3871,82.3964,102367.0
2020-02-28 14:40:00,88.46,89.37,88.46,88.94,76891.0,82.3871,83.2346,82.3871,82.8341,76891.0
2020-02-28 14:50:00,89.01,89.17,88.55,88.74,77924.0,82.8993,83.0483,82.4709,82.6478,77924.0
2020-02-28 15:00:00,88.76,88.85,88.07,88.26,87853.0,82.6665,82.7503,82.0238,82.2008,87853.0
2020-02-28 15:10:00,88.24,88.93,88.13,88.9,101663.0,82.1822,82.8248,82.0797,82.7969,101663.0
2020-02-28 15:20:00,88.89,88.91,87.97,87.97,135942.0,82.7875,82.8062,81.9307,81.9307,135942.0
2020-02-28 15:30:00,88.01,88.46,87.86,87.89,112179.0,81.968,82.3871,81.8283,81.8562,112179.0
2020-02-28 15:40:00,87.89,88.32,87.42,88.23,193144.0,81.8562,82.2567,81.4185,82.1729,193144.0
2020-02-28 15:50:00,88.2,89.37,87.89,89.24,457777.0,82.1449,83.2346,81.8562,83.1135,457777.0
2020-03-02 09:30:00,89.94,91.29,89.55,89.55,155450.0,83.7655,85.0228,83.4022,83.4022,155450.0
2020-03-02 09:40:00,89.53,90.59,89.53,90.48,78425.0,83.3836,84.3708,83.3836,84.2684,78425.0
2020-03-02 09:50:00,90.46,91.15,90.37,90.43,69986.0,84.2498,84.8924,84.1659,84.2218,69986.0
2020-03-02 10:00:00,90.42,90.42,89.72,89.73,101944.0,84.2125,84.2125,83.5606,83.5699,101944.0
2020-03-02 10:10:00,89.77,90.59,89.75,90.16,132037.0,83.6071,84.3708,83.5885,83.9704,132037.0
2020-03-02 10:20:00,90.2,90.53,89.89,90.46,88493.0,84.0076,84.315,83.7189,84.2498,88493.0
2020-03-02 10:30:00,90.49,90.55,89.93,90.35,267330.0,84.2777,84.3336,83.7561,84.1473,267330.0
2020-03-02 10:40:00,90.38,90.96,90.35,90.89,161168.0,84.1753,84.7154,84.1473,84.6502,161168.0
2020-03-02 10:50:00,90.88,91.13,90.49,90.51,187591.0,84.6409,84.8738,84.2777,84.2963,187591.0
2020-03-02 11:00:00,90.47,90.87,90.45,90.71,72480.0,84.2591,84.6316,84.2404,84.4826,72480.0
2020-03-02 11:10:00,90.79,91.21,90.72,91.02,178891.0,84.5571,84.9483,84.4919,84.7713,178891.0
2020-03-02 11:20:00,91.04,91.43,91.04,91.24,106568.0,84.7899,85.1532,84.7899,84.9762,106568.0
2020-03-02 11:30:00,91.3,91.49,91.06,91.37,143191.0,85.0321,85.2091,84.8086,85.0973,143191.0
2020-03-02 11:40:00,91.4,91.42,91.07,91.17,131459.0,85.1252,85.1439,84.8179,84.911,131459.0
2020-03-02 11:50:00,91.23,91.5,91.16,91.35,128264.0,84.9669,85.2184,84.9017,85.0787,128264.0
2020-03-02 12:00:00,91.36,91.48,91.23,91.31,150514.0,85.088,85.1997,84.9669,85.0414,150514.0
2020-03-02 12:10:00,91.32,91.53,91.23,91.43,57852.0,85.0507,85.2463,84.9669,85.1532,57852.0
2020-03-02 12:20:00,91.45,91.46,91.0,91.44,68014.0,85.1718,85.1811,84.7527,85.1625,68014.0
2020-03-02 12:30:00,91.4,91.74,91.39,91.49,112042.0,85.1252,85.4419,85.1159,85.2091,112042.0
2020-03-02 12:40:00,91.5,91.59,91.26,91.38,93616.0,85.2184,85.3022,84.9948,85.1066,93616.0
2020-03-02 12:50:00,91.36,91.49,91.12,91.36,72776.0,85.088,85.2091,84.8645,85.088,72776.0
2020-03-02 13:00:00,91.38,91.49,91.21,91.38,61017.0,85.1066,85.2091,84.9483,85.1066,61017.0
2020-03-02 13:10:00,91.35,91.45,91.09,91.13,41639.0,85.0787,85.1718,84.8365,84.8738,41639.0
2020-03-02 13:20:00,91.11,91.22,90.96,91.12,37017.0,84.8551,84.9576,84.7154,84.8645,37017.0
2020-03-02 13:30:00,91.12,91.48,91.01,91.4,49033.0,84.8645,85.1997,84.762,85.1252,49033.0
2020-03-02 13:40:00,91.42,91.46,91.06,91.14,40440.0,85.1439,85.1811,84.8086,84.8831,40440.0
2020-03-02 13:50:00,91.12,91.43,90.96,91.41,29673.0,84.8645,85.1532,84.7154,85.1345,29673.0
2020-03-02 14:00:00,91.37,91.69,91.3,91.69,72363.0,85.0973,85.3953,85.0321,85.3953,72363.0
2020-03-02 14:10:00,91.69,91.69,91.32,91.39,71501.0,85.3953,85.3953,85.0507,85.1159,71501.0
2020-03-02 14:20:00,91.41,91.59,91.31,91.31,78211.0,85.1345,85.3022,85.0414,85.0414,78211.0
2020-03-02 14:30:00,91.31,91.43,90.82,90.84,43211.0,85.0414,85.1532,84.585,84.6037,43211.0
2020-03-02 14:40:00,90.82,90.91,90.41,90.86,72436.0,84.585,84.6689,84.2032,84.6223,72436.0
2020-03-02 14:50:00,90.85,91.15,90.74,90.8,71796.0,84.613,84.8924,84.5105,84.5664,71796.0
2020-03-02 15:00:00,90.83,91.47,90.8,91.37,66838.0,84.5944,85.1904,84.5664,85.0973,66838.0
2020-03-02 15:10:00,91.34,91.41,91.19,91.28,54725.0,85.0693,85.1345,84.9296,85.0135,54725.0
2020-03-02 15:20:00,91.28,91.54,91.26,91.48,155471.0,85.0135,85.2556,84.9948,85.1997,155471.0
2020-03-02 15:30:00,91.5,91.98,91.4,91.82,198941.0,85.2184,85.6654,85.1252,85.5164,198941.0
2020-03-02 15:40:00,91.82,92.51,91.73,92.51,254543.0,85.5164,86.159,85.4326,86.159,254543.0
2020-03-02 15:50:00,92.5,93.39,92.42,93.33,416512.0,86.1497,86.9786,86.0752,86.9227,416512.0
2020-03-03 09:30:00,93.62,94.48,93.0,94.27,152976.0,87.1928,87.9938,86.6154,87.7982,152976.0
2020-03-03 09:40:00,94.33,95.4,94.3,95.06,185984.0,87.8541,88.8506,87.8261,88.534,185984.0
2020-03-03 09:50:00,95.06,95.06,94.16,94.4,150558.0,88.534,88.534,87.6958,87.9193,150558.0
2020-03-03 10:00:00,94.4,96.22,94.38,94.58,210823.0,87.9193,89.6143,87.9006,88.0869,210823.0
2020-03-03 10:10:00,94.58,94.76,93.71,93.98,141177.0,88.0869,88.2546,87.2766,87.5281,141177.0
2020-03-03 10:20:00,94.06,94.64,93.94,93.99,118640.0,87.6026,88.1428,87.4909,87.5374,118640.0
2020-03-03 10:30:00,93.98,94.94,93.93,94.86,58549.0,87.5281,88.4222,87.4815,88.3477,58549.0
2020-03-03 10:40:00,94.85,95.26,94.49,94.61,57663.0,88.3384,88.7202,88.0031,88.1149,57663.0
2020-03-03 10:50:00,94.7,95.15,94.6,95.12,37905.0,88.1987,88.6178,88.1055,88.5898,37905.0
2020-03-03 11:00:00,95.08,95.18,94.57,94.63,44655.0,88.5526,88.6457,88.0776,88.1335,44655.0
2020-03-03 11:10:00,94.57,94.57,93.77,93.81,68177.0,88.0776,88.0776,87.3325,87.3698,68177.0
2020-03-03 11:20:00,93.75,93.87,92.76,93.14,80090.0,87.3139,87.4257,86.3919,86.7458,80090.0
2020-03-03 11:30:00,93.14,93.89,92.94,93.85,45625.0,86.7458,87.4443,86.5595,87.407,45625.0
2020-03-03 11:40:00,93.9,94.01,93.64,93.74,42793.0,87.4536,87.556,87.2115,87.3046,42793.0
2020-03-03 11:50:00,93.74,94.64,93.71,94.61,36088.0,87.3046,88.1428,87.2766,88.1149,36088.0
2020-03-03 12:00:00,94.55,94.74,94.22,94.67,36584.0,88.059,88.2359,87.7516,88.1707,36584.0
2020-03-03 12:10:00,94.66,94.67,94.16,94.3,23895.0,88.1614,88.1707,87.6958,87.8261,23895.0
2020-03-03 12:20:00,94.27,94.4,94.01,94.09,28186.0,87.7982,87.9193,87.556,87.6306,28186.0
2020-03-03 12:30:00,94.18,94.24,93.91,94.24,27035.0,87.7144,87.7703,87.4629,87.7703,27035.0
2020-03-03 12:40:00,94.22,94.59,94.08,94.46,25158.0,87.7516,88.0962,87.6212,87.9752,25158.0
2020-03-03 12:50:00,94.52,94.57,94.15,94.41,28465.0,88.031,88.0776,87.6864,87.9286,28465.0
2020-03-03 13:00:00,94.36,94.36,94.0,94.15,59840.0,87.882,87.882,87.5467,87.6864,59840.0
2020-03-03 13:10:00,94.18,94.27,93.77,93.86,54591.0,87.7144,87.7982,87.3325,87.4163,54591.0
2020-03-03 13:20:00,93.91,93.99,93.34,93.68,40108.0,87.4629,87.5374,86.932,87.2487,40108.0
2020-03-03 13:30:00,93.65,94.01,93.54,93.86,49130.0,87.2208,87.556,87.1183,87.4163,49130.0
2020-03-03 13:40:00,93.85,93.86,93.26,93.31,69017.0,87.407,87.4163,86.8575,86.9041,69017.0
2020-03-03 13:50:00,93.34,93.41,93.08,93.14,55199.0,86.932,86.9972,86.6899,86.7458,55199.0
2020-03-03 14:00:00,93.13,93.28,92.24,92.26,66802.0,86.7365,86.8762,85.9076,85.9262,66802.0
2020-03-03 14:10:00,92.24,92.73,92.24,92.55,54257.0,85.9076,86.3639,85.9076,86.1963,54257.0
2020-03-03 14:20:00,92.54,93.52,92.44,93.42,131511.0,86.187,87.0997,86.0938,87.0066,131511.0
2020-03-03 14:30:00,93.4,93.87,93.23,93.26,96571.0,86.9879,87.4257,86.8296,86.8575,96571.0
2020-03-03 14:40:00,93.33,93.96,93.05,93.96,85318.0,86.9227,87.5095,86.662,87.5095,85318.0
2020-03-03 14:50:00,93.96,94.04,93.46,93.72,54837.0,87.5095,87.584,87.0438,87.286,54837.0
2020-03-03 15:00:00,93.77,94.42,93.71,94.03,56474.0,87.3325,87.9379,87.2766,87.5747,56474.0
2020-03-03 15:10:00,94.06,94.77,94.01,94.58,79915.0,87.6026,88.2639,87.556,88.0869,79915.0
2020-03-03 15:20:00,94.57,95.1,94.15,95.1,140923.0,88.0776,88.5712,87.6864,88.5712,140923.0
2020-03-03 15:30:00,95.1,95.1,94.39,94.48,292776.0,88.5712,88.5712,87.91,87.9938,292776.0
2020-03-03 15:40:00,94.47,95.19,94.45,94.88,255123.0,87.9845,88.655,87.9658,88.3663,255123.0
2020-03-03 15:50:00,94.88,95.14,94.37,95.03,543462.0,88.3663,88.6085,87.8913,88.506,543462.0
2020-03-04 09:30:00,95.27,97.37,95.02,95.23,183570.0,88.7295,90.6854,88.4967,88.6923,183570.0
2020-03-04 09:40:00,95.38,95.8,94.9,94.9,46562.0,88.832,89.2232,88.3849,88.3849,46562.0
2020-03-04 09:50:00,94.87,95.54,94.86,95.28,45772.0,88.357,88.981,88.3477,88.7389,45772.0
2020-03-04 10:00:00,95.25,96.03,95.08,95.84,58337.0,88.7109,89.4374,88.5526,89.2604,58337.0
2020-03-04 10:10:00,95.85,96.22,95.85,96.22,49816.0,89.2697,89.6143,89.2697,89.6143,49816.0
2020-03-04 10:20:00,96.18,96.4,96.04,96.17,44113.0,89.5771,89.782,89.4467,89.5678,44113.0
2020-03-04 10:30:00,96.24,96.6,96.18,96.52,42659.0,89.633,89.9682,89.5771,89.8937,42659.0
2020-03-04 10:40:00,96.55,96.73,96.43,96.69,37310.0,89.9217,90.0893,89.8099,90.0521,37310.0
2020-03-04 10:50:00,96.75,96.94,96.4,96.48,78408.0,90.1079,90.2849,89.782,89.8565,78408.0
2020-03-04 11:00:00,96.48,96.53,96.22,96.51,50920.0,89.8565,89.903,89.6143,89.8844,50920.0
2020-03-04 11:10:00,96.54,96.57,96.38,96.44,112357.0,89.9124,89.9403,89.7633,89.8192,112357.0
2020-03-04 11:20:00,96.43,96.83,96.18,96.83,71880.0,89.8099,90.1825,89.5771,90.1825,71880.0
2020-03-04 11:30:00,96.86,97.09,96.76,96.79,97016.0,90.2104,90.4246,90.1173,90.1452,97016.0
2020-03-04 11:40:00,96.78,97.02,96.57,96.87,38102.0,90.1359,90.3594,89.9403,90.2197,38102.0
2020-03-04 11:50:00,96.9,97.23,96.87,97.06,41627.0,90.2476,90.555,90.2197,90.3967,41627.0
2020-03-04 12:00:00,97.08,97.42,97.08,97.41,40123.0,90.4153,90.7319,90.4153,90.7226,40123.0
2020-03-04 12:10:00,97.43,97.47,96.96,96.97,39066.0,90.7413,90.7785,90.3035,90.3128,39066.0
2020-03-04 12:20:00,96.97,97.45,96.93,97.44,49225.0,90.3128,90.7599,90.2756,90.7506,49225.0
2020-03-04 12:30:00,97.46,97.78,97.36,97.59,69034.0,90.7692,91.0672,90.6761,90.8903,69034.0
2020-03-04 12:40:00,97.59,98.21,97.59,98.17,97652.0,90.8903,91.4677,90.8903,91.4305,97652.0
2020-03-04 12:50:00,98.16,98.28,97.96,98.2,102859.0,91.4211,91.5329,91.2349,91.4584,102859.0
2020-03-04 13:00:00,98.23,98.52,98.17,98.35,125950.0,91.4863,91.7564,91.4305,91.5981,125950.0
2020-03-04 13:10:00,98.33,98.35,97.94,98.22,83222.0,91.5795,91.5981,91.2162,91.477,83222.0
2020-03-04 13:20:00,98.17,98.57,98.12,98.43,67121.0,91.4305,91.803,91.3839,91.6726,67121.0
2020-03-04 13:30:00,98.43,98.68,98.35,98.49,67592.0,91.6726,91.9054,91.5981,91.7285,67592.0
2020-03-04 13:40:00,98.5,98.54,98.24,98.44,67183.0,91.7378,91.7751,91.4957,91.6819,67183.0
2020-03-04 13:50:00,98.45,98.68,98.4,98.51,54072.0,91.6912,91.9054,91.6447,91.7471,54072.0
2020-03-04 14:00:00,98.5,98.62,98.24,98.51,84109.0,91.7378,91.8496,91.4957,91.7471,84109.0
2020-03-04 14:10:00,98.5,98.74,98.49,98.71,62406.0,91.7378,91.9613,91.7285,91.9334,62406.0
2020-03-04 14:20:00,98.7,98.78,98.49,98.76,41127.0,91.9241,91.9986,91.7285,91.98,41127.0
2020-03-04 14:30:00,98.76,98.79,98.55,98.56,39743.0,91.98,92.0079,91.7844,91.7937,39743.0
2020-03-04 14:40:00,98.61,98.72,98.42,98.47,41906.0,91.8403,91.9427,91.6633,91.7099,41906.0
2020-03-04 14:50:00,98.47,98.62,98.33,98.54,34238.0,91.7099,91.8496,91.5795,91.7751,34238.0
2020-03-04 15:00:00,98.49,98.84,98.49,98.77,44317.0,91.7285,92.0545,91.7285,91.9893,44317.0
2020-03-04 15:10:00,98.8,99.24,98.8,99.23,130965.0,92.0172,92.427,92.0172,92.4177,130965.0
2020-03-04 15:20:00,99.23,99.56,99.21,99.53,109452.0,92.4177,92.725,92.3991,92.6971,109452.0
2020-03-04 15:30:00,99.53,100.02,99.52,99.9,203700.0,92.6971,93.1535,92.6878,93.0417,203700.0
2020-03-04 15:40:00,99.94,99.98,99.52,99.75,183105.0,93.0789,93.1162,92.6878,92.902,183105.0
2020-03-04 15:50:00,99.8,100.46,99.71,100.16,850659.0,92.9486,93.5632,92.8647,93.2838,850659.0
2020-03-05 09:30:00,98.21,99.27,98.2,98.76,113122.0,91.4677,92.4549,91.4584,91.98,113122.0
2020-03-05 09:40:00,98.83,99.31,98.75,98.81,49893.0,92.0451,92.4922,91.9706,92.0265,49893.0
2020-03-05 09:50:00,98.76,99.22,98.12,98.34,31316.0,91.98,92.4084,91.3839,91.5888,31316.0
2020-03-05 10:00:00,98.37,98.69,97.88,97.9,35568.0,91.6167,91.9148,91.1604,91.179,35568.0
2020-03-05 10:10:00,97.9,98.39,97.9,98.16,46128.0,91.179,91.6354,91.179,91.4211,46128.0
2020-03-05 10:20:00,98.26,98.48,97.94,98.17,46063.0,91.5143,91.7192,91.2162,91.4305,46063.0
2020-03-05 10:30:00,98.1,98.32,97.93,97.93,42934.0,91.3653,91.5702,91.2069,91.2069,42934.0
2020-03-05 10:40:00,97.97,98.29,97.93,98.18,59945.0,91.2442,91.5422,91.2069,91.4398,59945.0
2020-03-05 10:50:00,98.19,98.5,98.06,98.21,34100.0,91.4491,91.7378,91.328,91.4677,34100.0
2020-03-05 11:00:00,98.21,98.75,98.18,98.7,29214.0,91.4677,91.9706,91.4398,91.9241,29214.0
2020-03-05 11:10:00,98.7,98.71,98.35,98.51,31453.0,91.9241,91.9334,91.5981,91.7471,31453.0
2020-03-05 11:20:00,98.52,98.59,98.22,98.31,51406.0,91.7564,91.8216,91.477,91.5608,51406.0
2020-03-05 11:30:00,98.31,98.49,98.24,98.42,34812.0,91.5608,91.7285,91.4957,91.6633,34812.0
2020-03-05 11:40:00,98.42,98.6,98.29,98.52,26272.0,91.6633,91.8309,91.5422,91.7564,26272.0
2020-03-05 11:50:00,98.57,98.69,98.25,98.28,27885.0,91.803,91.9148,91.505,91.5329,27885.0
2020-03-05 12:00:00,98.28,98.35,98.0,98.13,90700.0,91.5329,91.5981,91.2721,91.3932,90700.0
2020-03-05 12:10:00,98.13,98.24,97.99,98.01,23630.0,91.3932,91.4957,91.2628,91.2814,23630.0
2020-03-05 12:20:00,98.01,98.33,98.0,98.32,30333.0,91.2814,91.5795,91.2721,91.5702,30333.0
2020-03-05 12:30:00,98.29,98.58,98.18,98.18,28655.0,91.5422,91.8123,91.4398,91.4398,28655.0
2020-03-05 12:40:00,98.2,98.21,97.63,97.94,33763.0,91.4584,91.4677,90.9275,91.2162,33763.0
2020-03-05 12:50:00,97.88,98.02,97.72,97.83,24752.0,91.1604,91.2908,91.0114,91.1138,24752.0
2020-03-05 13:00:00,97.79,98.0,97.47,97.48,33213.0,91.0765,91.2721,90.7785,90.7878,33213.0
2020-03-05 13:10:00,97.48,97.54,97.19,97.41,51823.0,90.7878,90.8437,90.5177,90.7226,51823.0
2020-03-05 13:20:00,97.4,97.71,97.29,97.7,21634.0,90.7133,91.002,90.6109,90.9927,21634.0
2020-03-05 13:30:00,97.74,98.12,97.68,97.81,22449.0,91.03,91.3839,90.9741,91.0952,22449.0
2020-03-05 13:40:00,97.75,97.86,97.52,97.84,24246.0,91.0393,91.1417,90.8251,91.1231,24246.0
2020-03-05 13:50:00,97.83,97.93,97.39,97.59,20816.0,91.1138,91.2069,90.704,90.8903,20816.0
2020-03-05 14:00:00,97.59,97.59,97.13,97.49,69154.0,90.8903,90.8903,90.4619,90.7971,69154.0
2020-03-05 14:10:00,97.52,97.76,97.37,97.39,28314.0,90.8251,91.0486,90.6854,90.704,28314.0
2020-03-05 14:20:00,97.41,97.44,97.0,97.11,29472.0,90.7226,90.7506,90.3408,90.4432,29472.0
2020-03-05 14:30:00,97.12,97.6,97.12,97.57,29377.0,90.4525,90.8996,90.4525,90.8716,29377.0
2020-03-05 14:40:00,97.56,97.66,97.29,97.44,32063.0,90.8623,90.9555,90.6109,90.7506,32063.0
2020-03-05 14:50:00,97.45,97.54,97.23,97.43,45353.0,90.7599,90.8437,90.555,90.7413,45353.0
2020-03-05 15:00:00,97.47,97.5,97.16,97.27,50350.0,90.7785,90.8065,90.4898,90.5922,50350.0
2020-03-05 15:10:00,97.3,97.3,96.77,96.98,63629.0,90.6202,90.6202,90.1266,90.3222,63629.0
2020-03-05 15:20:00,97.01,97.28,96.9,97.15,57136.0,90.3501,90.6016,90.2476,90.4805,57136.0
2020-03-05 15:30:00,97.12,97.69,97.06,97.16,115041.0,90.4525,90.9834,90.3967,90.4898,115041.0
2020-03-05 15:40:00,97.19,97.35,96.79,97.24,191179.0,90.5177,90.6668,90.1452,90.5643,191179.0
2020-03-05 15:50:00,97.23,97.99,97.06,97.9,395824.0,90.555,91.2628,90.3967,91.179,395824.0
2020-03-06 09:30:00,95.13,96.58,94.68,94.9,210561.0,88.5992,89.9496,88.1801,88.3849,210561.0
2020-03-06 09:40:00,94.96,95.22,93.68,93.73,110819.0,88.4408,88.683,87.2487,87.2953,110819.0
2020-03-06 09:50:00,93.79,93.82,92.78,93.25,185584.0,87.3512,87.3791,86.4105,86.8482,185584.0
2020-03-06 10:00:00,93.27,93.57,93.06,93.09,198313.0,86.8669,87.1463,86.6713,86.6992,198313.0
2020-03-06 10:10:00,93.09,93.37,92.97,93.0,92176.0,86.6992,86.96,86.5874,86.6154,92176.0
2020-03-06 10:20:00,93.0,93.64,92.98,93.51,116753.0,86.6154,87.2115,86.5968,87.0904,116753.0
2020-03-06 10:30:00,93.49,93.92,93.12,93.52,114863.0,87.0717,87.4722,86.7271,87.0997,114863.0
2020-03-06 10:40:00,93.52,93.96,93.35,93.62,128984.0,87.0997,87.5095,86.9414,87.1928,128984.0
2020-03-06 10:50:00,93.77,93.92,93.12,93.49,115335.0,87.3325,87.4722,86.7271,87.0717,115335.0
2020-03-06 11:00:00,93.53,93.64,93.19,93.3,150277.0,87.109,87.2115,86.7923,86.8948,150277.0
2020-03-06 11:10:00,93.26,93.87,93.17,93.72,64243.0,86.8575,87.4257,86.7737,87.286,64243.0
2020-03-06 11:20:00,93.76,94.19,93.63,94.11,85469.0,87.3232,87.7237,87.2021,87.6492,85469.0
2020-03-06 11:30:00,94.15,94.5,94.05,94.49,62794.0,87.6864,88.0124,87.5933,88.0031,62794.0
2020-03-06 11:40:00,94.48,94.57,94.0,94.0,49412.0,87.9938,88.0776,87.5467,87.5467,49412.0
2020-03-06 11:50:00,94.02,94.28,93.97,94.17,37693.0,87.5654,87.8075,87.5188,87.7051,37693.0
2020-03-06 12:00:00,94.25,94.25,93.82,93.9,30522.0,87.7796,87.7796,87.3791,87.4536,30522.0
2020-03-06 12:10:00,93.9,94.02,93.45,93.53,45989.0,87.4536,87.5654,87.0345,87.109,45989.0
2020-03-06 12:20:00,93.48,93.68,93.34,93.38,27870.0,87.0624,87.2487,86.932,86.9693,27870.0
2020-03-06 12:30:00,93.38,94.25,93.37,94.05,83168.0,86.9693,87.7796,86.96,87.5933,83168.0
2020-03-06 12:40:00,94.04,94.26,93.87,94.02,58439.0,87.584,87.7889,87.4257,87.5654,58439.0
2020-03-06 12:50:00,94.03,94.13,93.75,93.8,29650.0,87.5747,87.6678,87.3139,87.3605,29650.0
2020-03-06 13:00:00,93.8,94.46,93.78,94.09,91093.0,87.3605,87.9752,87.3418,87.6306,91093.0
2020-03-06 13:10:00,94.12,94.23,93.84,94.14,40546.0,87.6585,87.7609,87.3977,87.6771,40546.0
2020-03-06 13:20:00,94.14,94.48,94.09,94.14,52318.0,87.6771,87.9938,87.6306,87.6771,52318.0
2020-03-06 13:30:00,94.11,94.3,93.95,94.18,60978.0,87.6492,87.8261,87.5002,87.7144,60978.0
2020-03-06 13:40:00,94.15,94.31,93.72,93.78,61650.0,87.6864,87.8355,87.286,87.3418,61650.0
2020-03-06 13:50:00,93.74,93.85,93.23,93.28,49363.0,87.3046,87.407,86.8296,86.8762,49363.0
2020-03-06 14:00:00,93.28,93.41,93.05,93.16,41549.0,86.8762,86.9972,86.662,86.7644,41549.0
2020-03-06 14:10:00,93.13,93.34,93.1,93.2,36766.0,86.7365,86.932,86.7085,86.8017,36766.0
2020-03-06 14:20:00,93.19,93.68,93.11,93.55,39349.0,86.7923,87.2487,86.7178,87.1276,39349.0
2020-03-06 14:30:00,93.59,93.66,93.01,93.03,45430.0,87.1649,87.2301,86.6247,86.6433,45430.0
2020-03-06 14:40:00,93.05,93.14,92.46,92.48,81509.0,86.662,86.7458,86.1125,86.1311,81509.0
2020-03-06 14:50:00,92.47,92.72,92.18,92.58,131418.0,86.1218,86.3546,85.8517,86.2242,131418.0
2020-03-06 15:00:00,92.56,92.77,92.43,92.47,70900.0,86.2056,86.4012,86.0845,86.1218,70900.0
2020-03-06 15:10:00,92.49,93.09,92.47,93.04,92491.0,86.1404,86.6992,86.1218,86.6526,92491.0
2020-03-06 15:20:00,93.08,93.3,92.79,92.79,102379.0,86.6899,86.8948,86.4198,86.4198,102379.0
2020-03-06 15:30:00,92.76,93.61,92.69,93.07,170979.0,86.3919,87.1835,86.3267,86.6806,170979.0
2020-03-06 15:40:00,93.11,93.57,93.04,93.38,373319.0,86.7178,87.1463,86.6526,86.9693,373319.0
2020-03-06 15:50:00,93.39,94.35,93.26,94.03,551157.0,86.9786,87.8727,86.8575,87.5747,551157.0
2020-03-09 09:30:00,88.93,90.17,88.51,89.98,92477.0,82.8248,83.9797,82.4336,83.8027,92477.0
2020-03-09 09:40:00,89.06,89.87,89.06,89.5,11749.0,82.9459,83.7003,82.9459,83.3557,11749.0
2020-03-09 09:50:00,89.5,90.51,89.12,89.91,147677.0,83.3557,84.2963,83.0018,83.7375,147677.0
2020-03-09 10:00:00,90.03,90.12,89.12,90.02,139055.0,83.8493,83.9331,83.0018,83.84,139055.0
2020-03-09 10:10:00,90.08,90.19,89.42,89.77,130985.0,83.8959,83.9983,83.2812,83.6071,130985.0
2020-03-09 10:20:00,89.86,90.11,89.64,89.99,154145.0,83.691,83.9238,83.4861,83.812,154145.0
2020-03-09 10:30:00,89.97,90.19,89.2,89.86,130110.0,83.7934,83.9983,83.0763,83.691,130110.0
2020-03-09 10:40:00,89.9,89.97,89.06,89.11,69968.0,83.7282,83.7934,82.9459,82.9924,69968.0
2020-03-09 10:50:00,89.11,89.34,88.53,88.69,64290.0,82.9924,83.2067,82.4523,82.6013,64290.0
2020-03-09 11:00:00,88.69,89.45,88.54,89.3,102476.0,82.6013,83.3091,82.4616,83.1694,102476.0
2020-03-09 11:10:00,89.34,90.4,89.28,90.35,62746.0,83.2067,84.1939,83.1508,84.1473,62746.0
2020-03-09 11:20:00,90.3,90.7,90.15,90.53,97946.0,84.1007,84.4733,83.961,84.315,97946.0
2020-03-09 11:30:00,90.53,91.93,90.29,91.4,142268.0,84.315,85.6188,84.0914,85.1252,142268.0
2020-03-09 11:40:00,91.4,91.61,91.3,91.58,56776.0,85.1252,85.3208,85.0321,85.2929,56776.0
2020-03-09 11:50:00,91.58,91.62,90.9,90.91,48934.0,85.2929,85.3301,84.6596,84.6689,48934.0
2020-03-09 12:00:00,90.9,91.13,90.49,90.91,39813.0,84.6596,84.8738,84.2777,84.6689,39813.0
2020-03-09 12:10:00,90.96,91.19,90.7,90.75,30312.0,84.7154,84.9296,84.4733,84.5199,30312.0
2020-03-09 12:20:00,90.81,91.13,90.75,90.89,146132.0,84.5757,84.8738,84.5199,84.6502,146132.0
2020-03-09 12:30:00,90.85,91.34,90.55,90.74,70380.0,84.613,85.0693,84.3336,84.5105,70380.0
2020-03-09 12:40:00,90.73,90.88,89.82,89.82,67063.0,84.5012,84.6409,83.6537,83.6537,67063.0
2020-03-09 12:50:00,89.92,90.32,89.91,90.12,84017.0,83.7468,84.1194,83.7375,83.9331,84017.0
2020-03-09 13:00:00,90.13,90.47,89.96,90.23,55032.0,83.9424,84.2591,83.7841,84.0356,55032.0
2020-03-09 13:10:00,90.19,90.52,90.16,90.28,37588.0,83.9983,84.3056,83.9704,84.0821,37588.0
2020-03-09 13:20:00,90.24,90.37,90.04,90.14,38591.0,84.0449,84.1659,83.8586,83.9517,38591.0
2020-03-09 13:30:00,90.16,90.17,89.52,89.58,34895.0,83.9704,83.9797,83.3743,83.4302,34895.0
2020-03-09 13:40:00,89.58,89.75,89.31,89.45,57868.0,83.4302,83.5885,83.1787,83.3091,57868.0
2020-03-09 13:50:00,89.4,89.4,88.83,88.98,65187.0,83.2625,83.2625,82.7317,82.8714,65187.0
2020-03-09 14:00:00,88.99,89.11,88.23,88.49,111903.0,82.8807,82.9924,82.1729,82.415,111903.0
2020-03-09 14:10:00,88.48,89.09,88.43,88.85,86171.0,82.4057,82.9738,82.3591,82.7503,86171.0
2020-03-09 14:20:00,88.83,89.22,88.48,88.52,61835.0,82.7317,83.0949,82.4057,82.4429,61835.0
2020-03-09 14:30:00,88.48,88.61,88.11,88.56,81555.0,82.4057,82.5268,82.0611,82.4802,81555.0
2020-03-09 14:40:00,88.56,88.57,87.67,87.92,82647.0,82.4802,82.4895,81.6513,81.8841,82647.0
2020-03-09 14:50:00,87.94,89.08,87.94,88.84,76835.0,81.9028,82.9645,81.9028,82.741,76835.0
2020-03-09 15:00:00,88.82,89.31,88.48,88.97,84340.0,82.7224,83.1787,82.4057,82.8621,84340.0
2020-03-09 15:10:00,89.02,89.5,88.52,89.12,145651.0,82.9086,83.3557,82.4429,83.0018,145651.0
2020-03-09 15:20:00,89.03,90.31,88.9,89.74,159655.0,82.9179,84.1101,82.7969,83.5792,159655.0
2020-03-09 15:30:00,89.73,90.16,89.28,90.06,147103.0,83.5699,83.9704,83.1508,83.8772,147103.0
2020-03-09 15:40:00,90.02,90.22,89.55,89.88,141925.0,83.84,84.0262,83.4022,83.7096,141925.0
2020-03-09 15:50:00,89.84,89.94,88.51,88.63,457048.0,83.6723,83.7655,82.4336,82.5454,457048.0
2020-03-10 09:30:00,90.82,91.5,90.08,90.81,219843.0,84.585,85.2184,83.8959,84.5757,219843.0
2020-03-10 09:40:00,90.85,91.04,89.86,90.39,61612.0,84.613,84.7899,83.691,84.1846,61612.0
2020-03-10 09:50:00,90.39,90.96,90.36,90.69,49788.0,84.1846,84.7154,84.1566,84.464,49788.0
2020-03-10 10:00:00,90.73,90.89,90.38,90.59,77919.0,84.5012,84.6502,84.1753,84.3708,77919.0
2020-03-10 10:10:00,90.57,90.88,90.51,90.73,54912.0,84.3522,84.6409,84.2963,84.5012,54912.0
2020-03-10 10:20:00,90.76,91.08,90.56,90.74,159172.0,84.5292,84.8272,84.3429,84.5105,159172.0
2020-03-10 10:30:00,90.69,90.7,89.96,90.09,65507.0,84.464,84.4733,83.7841,83.9052,65507.0
2020-03-10 10:40:00,90.09,90.11,89.35,89.36,56696.0,83.9052,83.9238,83.216,83.2253,56696.0
2020-03-10 10:50:00,89.36,89.36,88.68,88.69,112764.0,83.2253,83.2253,82.592,82.6013,112764.0
2020-03-10 11:00:00,88.69,89.17,88.63,89.15,92848.0,82.6013,83.0483,82.5454,83.0297,92848.0
2020-03-10 11:10:00,89.16,89.22,87.92,87.92,122294.0,83.039,83.0949,81.8841,81.8841,122294.0
2020-03-10 11:20:00,87.92,88.08,87.28,87.45,101976.0,81.8841,82.0332,81.2881,81.4464,101976.0
2020-03-10 11:30:00,87.45,87.7,87.21,87.67,72830.0,81.4464,81.6792,81.2229,81.6513,72830.0
2020-03-10 11:40:00,87.74,88.32,87.54,88.14,55875.0,81.7165,82.2567,81.5302,82.089,55875.0
2020-03-10 11:50:00,88.15,88.19,87.4,87.77,58910.0,82.0983,82.1356,81.3998,81.7444,58910.0
2020-03-10 12:00:00,87.77,88.53,87.76,88.07,64251.0,81.7444,82.4523,81.7351,82.0238,64251.0
2020-03-10 12:10:00,88.13,88.7,88.11,88.61,45306.0,82.0797,82.6106,82.0611,82.5268,45306.0
2020-03-10 12:20:00,88.54,88.54,88.14,88.2,58995.0,82.4616,82.4616,82.089,82.1449,58995.0
2020-03-10 12:30:00,88.15,88.23,87.51,87.89,56822.0,82.0983,82.1729,81.5023,81.8562,56822.0
2020-03-10 12:40:00,87.88,88.34,87.57,88.3,38166.0,81.8469,82.2753,81.5582,82.2381,38166.0
2020-03-10 12:50:00,88.24,88.58,88.14,88.29,39671.0,82.1822,82.4988,82.089,82.2287,39671.0
2020-03-10 13:00:00,88.23,88.4,87.66,88.37,45959.0,82.1729,82.3312,81.642,82.3032,45959.0
2020-03-10 13:10:00,88.41,88.93,88.22,88.75,50046.0,82.3405,82.8248,82.1635,82.6572,50046.0
2020-03-10 13:20:00,88.75,89.03,88.38,88.51,37569.0,82.6572,82.9179,82.3126,82.4336,37569.0
2020-03-10 13:30:00,88.47,88.64,87.86,87.94,46301.0,82.3964,82.5547,81.8283,81.9028,46301.0
2020-03-10 13:40:00,87.95,88.14,87.59,87.69,52594.0,81.9121,82.089,81.5768,81.6699,52594.0
2020-03-10 13:50:00,87.65,87.78,87.11,87.32,68757.0,81.6327,81.7538,81.1297,81.3253,68757.0
2020-03-10 14:00:00,87.3,87.58,87.04,87.58,53757.0,81.3067,81.5675,81.0646,81.5675,53757.0
2020-03-10 14:10:00,87.52,87.86,87.41,87.43,49765.0,81.5116,81.8283,81.4092,81.4278,49765.0
2020-03-10 14:20:00,87.49,87.73,86.85,87.41,55516.0,81.4837,81.7072,80.8876,81.4092,55516.0
2020-03-10 14:30:00,87.3,87.87,87.3,87.72,43294.0,81.3067,81.8376,81.3067,81.6979,43294.0
2020-03-10 14:40:00,87.72,88.72,87.71,88.68,67403.0,81.6979,82.6292,81.6886,82.592,67403.0
2020-03-10 14:50:00,88.69,88.69,88.12,88.29,58903.0,82.6013,82.6013,82.0704,82.2287,58903.0
2020-03-10 15:00:00,88.33,88.97,88.23,88.83,94984.0,82.266,82.8621,82.1729,82.7317,94984.0
2020-03-10 15:10:00,88.83,89.82,88.79,89.82,83488.0,82.7317,83.6537,82.6944,83.6537,83488.0
2020-03-10 15:20:00,89.78,90.02,89.3,89.3,107856.0,83.6164,83.84,83.1694,83.1694,107856.0
2020-03-10 15:30:00,89.28,89.78,88.89,89.62,108789.0,83.1508,83.6164,82.7875,83.4674,108789.0
2020-03-10 15:40:00,89.6,89.86,89.26,89.74,126645.0,83.4488,83.691,83.1321,83.5792,126645.0
2020-03-10 15:50:00,89.75,90.93,89.68,90.63,534678.0,83.5885,84.6875,83.5233,84.4081,534678.0
2020-03-11 09:30:00,88.24,89.07,88.0,88.97,172164.0,82.1822,82.9552,81.9586,82.8621,172164.0
2020-03-11 09:40:00,88.89,89.08,87.92,88.72,146754.0,82.7875,82.9645,81.8841,82.6292,146754.0
2020-03-11 09:50:00,88.6,89.29,88.36,88.91,67509.0,82.5175,83.1601,82.2939,82.8062,67509.0
2020-03-11 10:00:00,88.9,89.3,88.63,89.19,59840.0,82.7969,83.1694,82.5454,83.067,59840.0
2020-03-11 10:10:00,89.21,89.31,88.51,88.75,90468.0,83.0856,83.1787,82.4336,82.6572,90468.0
2020-03-11 10:20:00,88.73,88.77,88.36,88.57,40206.0,82.6385,82.6758,82.2939,82.4895,40206.0
2020-03-11 10:30:00,88.58,88.85,88.22,88.45,37845.0,82.4988,82.7503,82.1635,82.3778,37845.0
2020-03-11 10:40:00,88.37,88.53,87.97,88.06,38295.0,82.3032,82.4523,81.9307,82.0145,38295.0
2020-03-11 10:50:00,88.04,88.09,87.43,87.65,53946.0,81.9959,82.0425,81.4278,81.6327,53946.0
2020-03-11 11:00:00,87.68,88.04,87.5,87.98,64186.0,81.6606,81.9959,81.493,81.94,64186.0
2020-03-11 11:10:00,87.96,88.26,87.4,87.41,48871.0,81.9214,82.2008,81.3998,81.4092,48871.0
2020-03-11 11:20:00,87.46,87.6,87.18,87.33,42924.0,81.4557,81.5861,81.1949,81.3346,42924.0
2020-03-11 11:30:00,87.31,88.0,87.29,87.96,31110.0,81.316,81.9586,81.2974,81.9214,31110.0
2020-03-11 11:40:00,87.97,87.97,87.39,87.66,45001.0,81.9307,81.9307,81.3905,81.642,45001.0
2020-03-11 11:50:00,87.73,87.79,87.32,87.66,47779.0,81.7072,81.7631,81.3253,81.642,47779.0
2020-03-11 12:00:00,87.65,88.01,87.46,87.91,32427.0,81.6327,81.968,81.4557,81.8748,32427.0
2020-03-11 12:10:00,87.92,88.11,87.89,88.02,25078.0,81.8841,82.0611,81.8562,81.9773,25078.0
2020-03-11 12:20:00,88.02,88.19,87.21,87.31,42315.0,81.9773,82.1356,81.2229,81.316,42315.0
2020-03-11 12:30:00,87.24,87.35,86.77,86.85,32982.0,81.2508,81.3533,80.8131,80.8876,32982.0
2020-03-11 12:40:00,86.81,86.94,86.38,86.58,52135.0,80.8503,80.9714,80.4499,80.6361,52135.0
2020-03-11 12:50:00,86.62,86.81,86.23,86.74,47834.0,80.6734,80.8503,80.3102,80.7851,47834.0
2020-03-11 13:00:00,86.79,86.79,86.34,86.48,40617.0,80.8317,80.8317,80.4126,80.543,40617.0
2020-03-11 13:10:00,86.51,86.85,86.43,86.77,35501.0,80.5709,80.8876,80.4964,80.8131,35501.0
2020-03-11 13:20:00,86.79,87.03,86.64,86.92,41547.0,80.8317,81.0552,80.692,80.9528,41547.0
2020-03-11 13:30:00,86.97,87.09,86.66,86.77,35426.0,80.9994,81.1111,80.7106,80.8131,35426.0
2020-03-11 13:40:00,86.71,87.02,86.3,86.95,39888.0,80.7572,81.0459,80.3754,80.9807,39888.0
2020-03-11 13:50:00,86.91,87.13,86.66,86.91,27081.0,80.9435,81.1484,80.7106,80.9435,27081.0
2020-03-11 14:00:00,86.94,87.03,86.33,86.36,29942.0,80.9714,81.0552,80.4033,80.4312,29942.0
2020-03-11 14:10:00,86.43,86.47,86.1,86.1,24565.0,80.4964,80.5337,80.1891,80.1891,24565.0
2020-03-11 14:20:00,86.05,86.24,85.93,86.23,48906.0,80.1425,80.3195,80.0308,80.3102,48906.0
2020-03-11 14:30:00,86.25,86.64,86.08,86.35,32424.0,80.3288,80.692,80.1705,80.4219,32424.0
2020-03-11 14:40:00,86.3,86.67,86.07,86.14,38060.0,80.3754,80.72,80.1611,80.2263,38060.0
2020-03-11 14:50:00,86.15,86.41,85.91,85.95,38173.0,80.2357,80.4778,80.0121,80.0494,38173.0
2020-03-11 15:00:00,85.99,86.05,85.02,85.21,56732.0,80.0866,80.1425,79.1832,79.3602,56732.0
2020-03-11 15:10:00,85.25,85.57,85.02,85.29,76720.0,79.3974,79.6955,79.1832,79.4347,76720.0
2020-03-11 15:20:00,85.29,85.73,84.96,85.65,57958.0,79.4347,79.8445,79.1273,79.77,57958.0
2020-03-11 15:30:00,85.63,86.71,85.5,86.51,106998.0,79.7514,80.7572,79.6303,80.5709,106998.0
2020-03-11 15:40:00,86.54,86.95,86.26,86.7,90056.0,80.5989,80.9807,80.3381,80.7479,90056.0
2020-03-11 15:50:00,86.61,86.7,85.88,86.21,338886.0,80.6641,80.7479,79.9842,80.2915,338886.0
2020-03-12 09:30:00,80.43,81.69,79.81,81.51,214948.0,74.9083,76.0818,74.3309,75.9142,214948.0
2020-03-12 09:40:00,81.51,81.51,81.51,81.51,0.0,75.9142,75.9142,75.9142,75.9142,0.0
2020-03-12 09:50:00,79.5,82.0,78.91,81.93,184590.0,74.0422,76.3706,73.4927,76.3054,184590.0
2020-03-12 10:00:00,81.99,82.16,79.76,80.61,160900.0,76.3612,76.5196,74.2843,75.076,160900.0
2020-03-12 10:10:00,80.61,82.29,80.6,81.63,67264.0,75.076,76.6406,75.0667,76.026,67264.0
2020-03-12 10:20:00,81.71,82.64,81.31,82.61,73527.0,76.1005,76.9666,75.7279,76.9387,73527.0
2020-03-12 10:30:00,82.5,83.04,82.14,82.71,75310.0,76.8362,77.3392,76.5009,77.0318,75310.0
2020-03-12 10:40:00,82.69,82.87,81.93,82.3,60471.0,77.0132,77.1808,76.3054,76.65,60471.0
2020-03-12 10:50:00,82.34,82.51,82.15,82.29,57880.0,76.6872,76.8455,76.5103,76.6406,57880.0
2020-03-12 11:00:00,82.22,82.25,81.18,81.34,58447.0,76.5755,76.6034,75.6069,75.7559,58447.0
2020-03-12 11:10:00,81.34,81.39,80.74,80.85,57918.0,75.7559,75.8024,75.1971,75.2995,57918.0
2020-03-12 11:20:00,80.76,80.89,80.3,80.44,69926.0,75.2157,75.3368,74.7873,74.9177,69926.0
2020-03-12 11:30:00,80.43,80.62,79.85,79.93,125244.0,74.9083,75.0853,74.3682,74.4427,125244.0
2020-03-12 11:40:00,80.01,80.13,79.64,79.68,68765.0,74.5172,74.6289,74.1726,74.2098,68765.0
2020-03-12 11:50:00,79.63,79.65,79.14,79.36,141231.0,74.1633,74.1819,73.7069,73.9118,141231.0
2020-03-12 12:00:00,79.29,79.54,79.06,79.23,81402.0,73.8466,74.0794,73.6324,73.7907,81402.0
2020-03-12 12:10:00,79.26,79.36,78.52,78.92,83665.0,73.8187,73.9118,73.1295,73.502,83665.0
2020-03-12 12:20:00,78.96,79.79,78.9,79.42,266239.0,73.5393,74.3123,73.4834,73.9677,266239.0
2020-03-12 12:30:00,79.42,79.43,78.57,79.1,74366.0,73.9677,73.977,73.176,73.6696,74366.0
2020-03-12 12:40:00,79.07,79.43,78.7,79.06,68382.0,73.6417,73.977,73.2971,73.6324,68382.0
2020-03-12 12:50:00,79.15,81.65,79.05,81.55,131805.0,73.7162,76.0446,73.6231,75.9515,131805.0
2020-03-12 13:00:00,81.38,82.58,80.81,82.29,137830.0,75.7931,76.9107,75.2623,76.6406,137830.0
2020-03-12 13:10:00,82.14,82.15,80.54,80.73,61430.0,76.5009,76.5103,75.0108,75.1877,61430.0
2020-03-12 13:20:00,80.73,80.9,80.24,80.3,94619.0,75.1877,75.3461,74.7314,74.7873,94619.0
2020-03-12 13:30:00,80.43,80.57,79.4,79.65,73386.0,74.9083,75.0387,73.9491,74.1819,73386.0
2020-03-12 13:40:00,79.65,80.44,79.4,80.19,98332.0,74.1819,74.9177,73.9491,74.6848,98332.0
2020-03-12 13:50:00,80.21,80.49,79.77,79.83,97684.0,74.7034,74.9642,74.2937,74.3495,97684.0
2020-03-12 14:00:00,79.9,80.25,79.28,79.75,84722.0,74.4147,74.7407,73.8373,74.275,84722.0
2020-03-12 14:10:00,79.82,79.83,79.22,79.36,62904.0,74.3402,74.3495,73.7814,73.9118,62904.0
2020-03-12 14:20:00,79.32,79.59,78.9,79.19,61147.0,73.8745,74.126,73.4834,73.7535,61147.0
2020-03-12 14:30:00,79.23,79.54,79.02,79.27,67226.0,73.7907,74.0794,73.5951,73.828,67226.0
2020-03-12 14:40:00,79.29,80.25,79.04,80.12,63321.0,73.8466,74.7407,73.6138,74.6196,63321.0
2020-03-12 14:50:00,80.25,80.58,78.9,78.92,69056.0,74.7407,75.048,73.4834,73.502,69056.0
2020-03-12 15:00:00,79.02,79.42,78.54,79.27,85128.0,73.5951,73.9677,73.1481,73.828,85128.0
2020-03-12 15:10:00,79.31,79.98,78.45,78.45,94031.0,73.8652,74.4892,73.0643,73.0643,94031.0
2020-03-12 15:20:00,78.53,78.81,78.27,78.6,152943.0,73.1388,73.3996,72.8966,73.204,152943.0
2020-03-12 15:30:00,78.56,79.0,78.05,78.45,170909.0,73.1667,73.5765,72.6917,73.0643,170909.0
2020-03-12 15:40:00,78.41,79.09,77.66,78.02,222868.0,73.027,73.6603,72.3285,72.6638,222868.0
2020-03-12 15:50:00,77.97,78.84,75.46,75.61,730854.0,72.6172,73.4275,70.2795,70.4192,730854.0
2020-03-13 09:30:00,79.77,80.61,78.81,78.91,241348.0,74.2937,75.076,73.3996,73.4927,241348.0
2020-03-13 09:40:00,78.61,78.74,77.93,78.2,145746.0,73.2133,73.3344,72.58,72.8314,145746.0
2020-03-13 09:50:00,78.42,78.42,76.78,77.73,110737.0,73.0363,73.0363,71.5089,72.3937,110737.0
2020-03-13 10:00:00,77.93,78.35,77.48,77.89,113823.0,72.58,72.9711,72.1609,72.5427,113823.0
2020-03-13 10:10:00,77.86,78.91,77.84,78.83,108678.0,72.5148,73.4927,72.4961,73.4182,108678.0
2020-03-13 10:20:00,78.81,79.77,78.77,79.09,143432.0,73.3996,74.2937,73.3623,73.6603,143432.0
2020-03-13 10:30:00,79.07,79.23,78.43,78.98,189326.0,73.6417,73.7907,73.0456,73.5579,189326.0
2020-03-13 10:40:00,78.92,78.92,78.03,78.04,119395.0,73.502,73.502,72.6731,72.6824,119395.0
2020-03-13 10:50:00,78.04,78.59,77.99,78.15,490745.0,72.6824,73.1947,72.6359,72.7849,490745.0
2020-03-13 11:00:00,78.15,78.77,78.1,78.69,290136.0,72.7849,73.3623,72.7383,73.2878,290136.0
2020-03-13 11:10:00,78.74,78.98,78.34,78.63,75234.0,73.3344,73.5579,72.9618,73.2319,75234.0
2020-03-13 11:20:00,78.62,79.01,78.15,78.17,126274.0,73.2226,73.5858,72.7849,72.8035,126274.0
2020-03-13 11:30:00,78.19,78.51,77.53,77.95,92344.0,72.8221,73.1202,72.2074,72.5986,92344.0
2020-03-13 11:40:00,77.97,78.12,77.64,77.7,64549.0,72.6172,72.7569,72.3099,72.3658,64549.0
2020-03-13 11:50:00,77.79,78.56,77.65,78.41,89062.0,72.4496,73.1667,72.3192,73.027,89062.0
2020-03-13 12:00:00,78.42,78.7,78.03,78.4,181498.0,73.0363,73.2971,72.6731,73.0177,181498.0
2020-03-13 12:10:00,78.47,78.92,78.07,78.17,71807.0,73.0829,73.502,72.7104,72.8035,71807.0
2020-03-13 12:20:00,78.17,78.31,77.75,77.94,88279.0,72.8035,72.9339,72.4123,72.5893,88279.0
2020-03-13 12:30:00,77.92,78.88,77.76,78.87,71004.0,72.5707,73.4648,72.4216,73.4554,71004.0
2020-03-13 12:40:00,78.88,79.82,78.82,79.82,54592.0,73.4648,74.3402,73.4089,74.3402,54592.0
2020-03-13 12:50:00,79.75,80.22,79.69,79.8,83507.0,74.275,74.7128,74.2191,74.3216,83507.0
2020-03-13 13:00:00,79.8,79.91,79.04,79.04,75029.0,74.3216,74.424,73.6138,73.6138,75029.0
2020-03-13 13:10:00,79.05,79.07,78.52,78.76,66577.0,73.6231,73.6417,73.1295,73.353,66577.0
2020-03-13 13:20:00,78.73,79.2,78.7,79.14,70778.0,73.325,73.7628,73.2971,73.7069,70778.0
2020-03-13 13:30:00,79.19,79.45,78.7,78.97,73407.0,73.7535,73.9956,73.2971,73.5486,73407.0
2020-03-13 13:40:00,78.97,79.13,78.73,78.85,87266.0,73.5486,73.6976,73.325,73.4368,87266.0
2020-03-13 13:50:00,78.85,79.05,78.71,79.04,64955.0,73.4368,73.6231,73.3064,73.6138,64955.0
2020-03-13 14:00:00,79.0,79.53,78.81,79.49,86437.0,73.5765,74.0701,73.3996,74.0329,86437.0
2020-03-13 14:10:00,79.49,80.13,79.23,79.78,122266.0,74.0329,74.6289,73.7907,74.303,122266.0
2020-03-13 14:20:00,79.73,79.98,79.29,79.48,62187.0,74.2564,74.4892,73.8466,74.0236,62187.0
2020-03-13 14:30:00,79.45,79.45,78.41,78.56,87834.0,73.9956,73.9956,73.027,73.1667,87834.0
2020-03-13 14:40:00,78.62,79.45,78.19,79.09,123955.0,73.2226,73.9956,72.8221,73.6603,123955.0
2020-03-13 14:50:00,79.03,79.42,78.87,79.26,81937.0,73.6045,73.9677,73.4554,73.8187,81937.0
2020-03-13 15:00:00,79.26,79.99,78.62,78.62,136685.0,73.8187,74.4985,73.2226,73.2226,136685.0
2020-03-13 15:10:00,78.67,79.47,78.32,79.08,135501.0,73.2692,74.0142,72.9432,73.651,135501.0
2020-03-13 15:20:00,79.03,79.57,78.98,79.36,108838.0,73.6045,74.1074,73.5579,73.9118,108838.0
2020-03-13 15:30:00,79.36,80.49,78.61,80.37,156066.0,73.9118,74.9642,73.2133,74.8525,156066.0
2020-03-13 15:40:00,80.44,81.32,80.24,81.09,259461.0,74.9177,75.7372,74.7314,75.523,259461.0
2020-03-13 15:50:00,81.13,83.29,81.1,83.17,746506.0,75.5603,77.572,75.5323,77.4602,746506.0
2020-03-16 09:30:00,75.03,75.03,74.7,74.7,900.0,70.1619,70.1619,69.8533,69.8533,900.0
2020-03-16 09:40:00,75.37,75.37,72.82,73.62,198612.0,70.4798,70.4798,68.0952,68.8433,198612.0
2020-03-16 09:50:00,73.6,78.44,73.54,77.41,139824.0,68.8246,73.3506,68.7685,72.3874,139824.0
2020-03-16 10:00:00,77.43,77.52,76.04,76.92,94376.0,72.4061,72.4903,71.1063,71.9292,94376.0
2020-03-16 10:10:00,76.92,77.07,75.77,75.98,85913.0,71.9292,72.0695,70.8538,71.0502,85913.0
2020-03-16 10:20:00,75.96,76.61,75.92,76.34,112318.0,71.0315,71.6393,70.9941,71.3869,112318.0
2020-03-16 10:30:00,76.38,77.96,76.35,77.96,93595.0,71.4243,72.9018,71.3962,72.9018,93595.0
2020-03-16 10:40:00,77.96,78.64,77.76,78.39,114341.0,72.9018,73.5376,72.7147,73.3039,114341.0
2020-03-16 10:50:00,78.34,78.34,77.07,77.41,110334.0,73.2571,73.2571,72.0695,72.3874,110334.0
2020-03-16 11:00:00,77.36,78.22,77.19,77.98,89924.0,72.3407,73.1449,72.1817,72.9205,89924.0
2020-03-16 11:10:00,78.09,79.95,78.07,79.65,98724.0,73.0233,74.7626,73.0046,74.4821,98724.0
2020-03-16 11:20:00,79.64,79.79,78.93,79.08,100670.0,74.4727,74.613,73.8088,73.9491,100670.0
2020-03-16 11:30:00,79.11,79.46,78.1,78.73,86859.0,73.9771,74.3044,73.0327,73.6218,86859.0
2020-03-16 11:40:00,78.78,78.84,78.15,78.48,123944.0,73.6685,73.7247,73.0794,73.388,123944.0
2020-03-16 11:50:00,78.47,78.87,77.99,78.62,95373.0,73.3787,73.7527,72.9298,73.5189,95373.0
2020-03-16 12:00:00,78.56,78.64,78.03,78.45,67100.0,73.4628,73.5376,72.9672,73.36,67100.0
2020-03-16 12:10:00,78.35,78.4,77.28,77.34,61204.0,73.2664,73.3132,72.2659,72.322,61204.0
2020-03-16 12:20:00,77.3,77.81,77.2,77.69,160199.0,72.2846,72.7615,72.1911,72.6493,160199.0
2020-03-16 12:30:00,77.7,78.51,77.49,78.05,38760.0,72.6586,73.4161,72.4622,72.9859,38760.0
2020-03-16 12:40:00,78.16,78.55,77.93,78.04,46454.0,73.0888,73.4535,72.8737,72.9766,46454.0
2020-03-16 12:50:00,78.01,78.41,77.69,78.4,55804.0,72.9485,73.3226,72.6493,73.3132,55804.0
2020-03-16 13:00:00,78.39,78.4,77.79,78.08,112378.0,73.3039,73.3132,72.7428,73.014,112378.0
2020-03-16 13:10:00,78.08,78.91,77.8,77.87,52776.0,73.014,73.7901,72.7521,72.8176,52776.0
2020-03-16 13:20:00,77.87,77.98,77.08,77.18,72692.0,72.8176,72.9205,72.0788,72.1724,72692.0
2020-03-16 13:30:00,77.11,77.12,75.73,76.52,68738.0,72.1069,72.1163,70.8164,71.5552,68738.0
2020-03-16 13:40:00,76.56,76.96,76.34,76.62,39783.0,71.5926,71.9666,71.3869,71.6487,39783.0
2020-03-16 13:50:00,76.62,76.68,76.19,76.4,76763.0,71.6487,71.7048,71.2466,71.443,76763.0
2020-03-16 14:00:00,76.4,77.5,76.04,76.58,73870.0,71.443,72.4716,71.1063,71.6113,73870.0
2020-03-16 14:10:00,76.6,76.74,75.93,75.94,68329.0,71.63,71.7609,71.0035,71.0128,68329.0
2020-03-16 14:20:00,75.91,76.13,75.42,76.13,119146.0,70.9848,71.1905,70.5266,71.1905,119146.0
2020-03-16 14:30:00,76.15,77.52,76.14,76.79,71557.0,71.2092,72.4903,71.1998,71.8077,71557.0
2020-03-16 14:40:00,76.76,76.82,76.28,76.32,64521.0,71.7796,71.8357,71.3308,71.3682,64521.0
2020-03-16 14:50:00,76.29,76.77,76.12,76.5,102711.0,71.3401,71.789,71.1811,71.5365,102711.0
2020-03-16 15:00:00,76.5,76.87,76.15,76.57,106410.0,71.5365,71.8825,71.2092,71.6019,106410.0
2020-03-16 15:10:00,76.57,77.12,76.57,76.74,91943.0,71.6019,72.1163,71.6019,71.7609,91943.0
2020-03-16 15:20:00,76.74,76.83,75.66,75.95,165850.0,71.7609,71.8451,70.751,71.0222,165850.0
2020-03-16 15:30:00,75.78,75.93,74.73,75.11,188101.0,70.8632,71.0035,69.8813,70.2367,188101.0
2020-03-16 15:40:00,75.12,75.85,74.85,75.28,161029.0,70.246,70.9287,69.9935,70.3956,161029.0
2020-03-16 15:50:00,75.28,75.28,74.08,74.13,612208.0,70.3956,70.3956,69.2735,69.3203,612208.0
2020-03-17 09:30:00,75.81,77.4,74.8,75.06,233880.0,70.8912,72.3781,69.9468,70.1899,233880.0
2020-03-17 09:40:00,75.07,75.89,74.11,74.69,248783.0,70.1993,70.9661,69.3015,69.8439,248783.0
2020-03-17 09:50:00,74.67,75.13,74.12,74.36,88785.0,69.8252,70.2554,69.3109,69.5353,88785.0
2020-03-17 10:00:00,74.31,76.31,74.09,75.57,128844.0,69.4886,71.3588,69.2828,70.6668,128844.0
2020-03-17 10:10:00,75.68,76.07,74.81,75.12,122370.0,70.7697,71.1344,69.9561,70.246,122370.0
2020-03-17 10:20:00,75.18,75.9,74.91,75.83,156397.0,70.3021,70.9754,70.0496,70.91,156397.0
2020-03-17 10:30:00,75.83,75.84,74.15,74.57,137518.0,70.91,70.9193,69.339,69.7317,137518.0
2020-03-17 10:40:00,74.56,75.07,73.71,74.57,148538.0,69.7224,70.1993,68.9275,69.7317,148538.0
2020-03-17 10:50:00,74.6,74.94,73.72,74.66,103917.0,69.7598,70.0777,68.9369,69.8159,103917.0
2020-03-17 11:00:00,74.55,75.74,74.46,75.33,83730.0,69.713,70.8258,69.6288,70.4424,83730.0
2020-03-17 11:10:00,75.35,76.6,75.34,76.6,72586.0,70.4611,71.63,70.4517,71.63,72586.0
2020-03-17 11:20:00,76.63,76.7,75.28,75.28,107516.0,71.658,71.7235,70.3956,70.3956,107516.0
2020-03-17 11:30:00,75.34,76.0,75.34,75.67,128486.0,70.4517,71.0689,70.4517,70.7603,128486.0
2020-03-17 11:40:00,75.67,76.07,75.58,75.9,94138.0,70.7603,71.1344,70.6762,70.9754,94138.0
2020-03-17 11:50:00,75.9,76.5,75.89,76.31,107122.0,70.9754,71.5365,70.9661,71.3588,107122.0
2020-03-17 12:00:00,76.32,77.92,76.13,77.92,105509.0,71.3682,72.8643,71.1905,72.8643,105509.0
2020-03-17 12:10:00,77.86,78.76,77.69,78.23,139490.0,72.8082,73.6498,72.6493,73.1542,139490.0
2020-03-17 12:20:00,78.23,78.48,77.32,77.85,201423.0,73.1542,73.388,72.3033,72.7989,201423.0
2020-03-17 12:30:00,77.87,78.24,77.01,77.47,100911.0,72.8176,73.1636,72.0134,72.4435,100911.0
2020-03-17 12:40:00,77.52,77.57,76.69,76.73,81019.0,72.4903,72.5371,71.7142,71.7516,81019.0
2020-03-17 12:50:00,76.73,76.76,76.08,76.49,147976.0,71.7516,71.7796,71.1437,71.5271,147976.0
2020-03-17 13:00:00,76.52,76.87,76.3,76.3,78196.0,71.5552,71.8825,71.3495,71.3495,78196.0
2020-03-17 13:10:00,76.3,76.63,75.66,76.51,94202.0,71.3495,71.658,70.751,71.5458,94202.0
2020-03-17 13:20:00,76.49,76.84,76.2,76.63,64560.0,71.5271,71.8544,71.2559,71.658,64560.0
2020-03-17 13:30:00,76.61,77.68,76.52,77.43,45444.0,71.6393,72.6399,71.5552,72.4061,45444.0
2020-03-17 13:40:00,77.48,78.33,77.38,78.17,51257.0,72.4529,73.2477,72.3594,73.0981,51257.0
2020-03-17 13:50:00,78.05,78.21,77.33,77.48,75619.0,72.9859,73.1355,72.3126,72.4529,75619.0
2020-03-17 14:00:00,77.53,78.54,77.25,78.23,158136.0,72.4996,73.4441,72.2378,73.1542,158136.0
2020-03-17 14:10:00,78.19,78.53,77.92,78.42,82190.0,73.1168,73.4348,72.8643,73.3319,82190.0
2020-03-17 14:20:00,78.39,78.42,77.47,78.21,83898.0,73.3039,73.3319,72.4435,73.1355,83898.0
2020-03-17 14:30:00,78.28,78.88,78.07,78.66,60871.0,73.201,73.7621,73.0046,73.5563,60871.0
2020-03-17 14:40:00,78.66,78.74,77.41,77.5,99145.0,73.5563,73.6311,72.3874,72.4716,99145.0
2020-03-17 14:50:00,77.55,78.02,76.3,77.77,175083.0,72.5184,72.9579,71.3495,72.7241,175083.0
2020-03-17 15:00:00,77.81,77.83,76.43,77.44,156547.0,72.7615,72.7802,71.471,72.4155,156547.0
2020-03-17 15:10:00,77.47,78.1,77.4,77.8,97142.0,72.4435,73.0327,72.3781,72.7521,97142.0
2020-03-17 15:20:00,77.79,78.09,76.71,76.75,186809.0,72.7428,73.0233,71.7329,71.7703,186809.0
2020-03-17 15:30:00,76.76,77.85,76.65,77.85,162667.0,71.7796,72.7989,71.6767,72.7989,162667.0
2020-03-17 15:40:00,77.96,77.97,76.92,76.93,283097.0,72.9018,72.9111,71.9292,71.9386,283097.0
2020-03-17 15:50:00,76.96,77.52,75.02,76.79,818014.0,71.9666,72.4903,70.1525,71.8077,818014.0
2020-03-18 09:30:00,72.72,73.55,72.38,72.46,301813.0,68.0017,68.7779,67.6838,67.7586,301813.0
2020-03-18 09:40:00,72.41,72.9,70.8,70.93,205109.0,67.7118,68.1701,66.2063,66.3279,205109.0
2020-03-18 09:50:00,70.88,72.65,70.88,72.04,180184.0,66.2811,67.9363,66.2811,67.3659,180184.0
2020-03-18 10:00:00,72.02,73.16,71.69,71.69,205469.0,67.3472,68.4132,67.0386,67.0386,205469.0
2020-03-18 10:10:00,71.69,72.55,71.59,71.96,284499.0,67.0386,67.8428,66.9451,67.291,284499.0
2020-03-18 10:20:00,71.89,72.42,71.63,72.21,144862.0,67.2256,67.7212,66.9825,67.5248,144862.0
2020-03-18 10:30:00,72.21,72.89,71.92,72.75,168967.0,67.5248,68.1607,67.2536,68.0298,168967.0
2020-03-18 10:40:00,72.77,72.87,71.73,71.77,142016.0,68.0485,68.142,67.076,67.1134,142016.0
2020-03-18 10:50:00,71.77,71.77,70.63,71.02,215808.0,67.1134,67.1134,66.0473,66.412,215808.0
2020-03-18 11:00:00,71.02,71.63,70.97,71.2,147611.0,66.412,66.9825,66.3653,66.5804,147611.0
2020-03-18 11:10:00,71.21,71.8,70.78,71.68,194093.0,66.5897,67.1414,66.1876,67.0292,194093.0
2020-03-18 11:20:00,71.75,73.58,71.61,71.81,153085.0,67.0947,68.8059,66.9638,67.1508,153085.0
2020-03-18 11:30:00,71.96,73.17,71.92,72.49,123450.0,67.291,68.4225,67.2536,67.7867,123450.0
2020-03-18 11:40:00,72.49,72.77,72.18,72.67,136506.0,67.7867,68.0485,67.4968,67.955,136506.0
2020-03-18 11:50:00,72.72,72.82,71.3,71.62,193174.0,68.0017,68.0952,66.6739,66.9731,193174.0
2020-03-18 12:00:00,71.61,72.26,71.46,71.64,135971.0,66.9638,67.5716,66.8235,66.9918,135971.0
2020-03-18 12:10:00,71.63,72.03,70.89,70.91,143402.0,66.9825,67.3565,66.2905,66.3092,143402.0
2020-03-18 12:20:00,70.98,72.1,70.97,72.04,109714.0,66.3746,67.422,66.3653,67.3659,109714.0
2020-03-18 12:30:00,72.08,72.11,70.5,70.7,142667.0,67.4033,67.4313,65.9258,66.1128,142667.0
2020-03-18 12:40:00,70.72,71.58,70.45,71.16,82758.0,66.1315,66.9357,65.879,66.543,82758.0
2020-03-18 12:50:00,71.15,71.37,70.82,70.86,65543.0,66.5336,66.7393,66.225,66.2624,65543.0
2020-03-18 13:00:00,70.86,70.86,70.86,70.86,0.0,66.2624,66.2624,66.2624,66.2624,0.0
2020-03-18 13:10:00,70.61,71.56,70.61,71.35,103989.0,66.0286,66.917,66.0286,66.7206,103989.0
2020-03-18 13:20:00,71.35,71.49,70.3,70.66,109496.0,66.7206,66.8515,65.7388,66.0754,109496.0
2020-03-18 13:30:00,70.59,71.08,69.56,71.08,171228.0,66.0099,66.4681,65.0468,66.4681,171228.0
2020-03-18 13:40:00,70.99,71.0,69.11,69.51,171726.0,66.384,66.3933,64.626,65.0,171726.0
2020-03-18 13:50:00,69.56,69.56,68.17,68.64,100715.0,65.0468,65.0468,63.747,64.1865,100715.0
2020-03-18 14:00:00,68.59,69.53,68.55,68.86,107099.0,64.1397,65.0187,64.1023,64.3922,107099.0
2020-03-18 14:10:00,68.96,69.17,68.57,68.79,156740.0,64.4857,64.6821,64.121,64.3267,156740.0
2020-03-18 14:20:00,68.8,69.41,68.6,69.17,169868.0,64.3361,64.9065,64.1491,64.6821,169868.0
2020-03-18 14:30:00,69.27,69.82,68.91,69.62,179984.0,64.7756,65.2899,64.4389,65.1029,179984.0
2020-03-18 14:40:00,69.59,69.9,68.22,68.83,179400.0,65.0748,65.3647,63.7937,64.3641,179400.0
2020-03-18 14:50:00,68.84,70.15,67.91,70.13,199811.0,64.3735,65.5985,63.5038,65.5798,199811.0
2020-03-18 15:00:00,70.14,70.53,69.66,70.11,94472.0,65.5891,65.9538,65.1403,65.5611,94472.0
2020-03-18 15:10:00,70.11,71.13,68.94,69.04,225003.0,65.5611,66.5149,64.467,64.5605,225003.0
2020-03-18 15:20:00,69.03,69.06,67.19,67.34,171405.0,64.5512,64.5792,62.8305,62.9708,171405.0
2020-03-18 15:30:00,67.29,68.42,66.64,66.64,123307.0,62.924,63.9807,62.3162,62.3162,123307.0
2020-03-18 15:40:00,66.69,67.82,66.04,67.59,285133.0,62.363,63.4197,61.7552,63.2046,285133.0
2020-03-18 15:50:00,67.59,71.61,67.52,70.06,644204.0,63.2046,66.9638,63.1391,65.5143,644204.0
2020-03-19 09:30:00,70.03,70.22,68.24,68.5,113778.0,65.4863,65.6639,63.8124,64.0555,113778.0
2020-03-19 09:40:00,68.47,68.51,66.21,66.49,74613.0,64.0275,64.0649,61.9141,62.176,74613.0
2020-03-19 09:50:00,66.52,67.93,66.4,67.72,57956.0,62.204,63.5225,62.0918,63.3261,57956.0
2020-03-19 10:00:00,67.68,69.85,67.51,69.53,78118.0,63.2887,65.3179,63.1298,65.0187,78118.0
2020-03-19 10:10:00,69.35,70.19,69.27,69.77,74813.0,64.8504,65.6359,64.7756,65.2431,74813.0
2020-03-19 10:20:00,69.77,70.38,67.81,67.81,56234.0,65.2431,65.8136,63.4103,63.4103,56234.0
2020-03-19 10:30:00,67.81,67.81,66.5,66.56,71654.0,63.4103,63.4103,62.1853,62.2414,71654.0
2020-03-19 10:40:00,66.59,67.22,66.22,66.22,89900.0,62.2695,62.8586,61.9235,61.9235,89900.0
2020-03-19 10:50:00,66.22,66.82,66.22,66.68,52273.0,61.9235,62.4845,61.9235,62.3536,52273.0
2020-03-19 11:00:00,66.61,66.94,66.04,66.09,125579.0,62.2882,62.5968,61.7552,61.8019,125579.0
2020-03-19 11:10:00,66.1,66.18,64.11,64.6,201265.0,61.8113,61.8861,59.9504,60.4086,201265.0
2020-03-19 11:20:00,64.67,66.36,64.61,66.31,197031.0,60.474,62.0544,60.4179,62.0076,197031.0
2020-03-19 11:30:00,66.31,68.98,65.75,68.59,179933.0,62.0076,64.5044,61.484,64.1397,179933.0
2020-03-19 11:40:00,68.38,71.0,68.14,70.88,81564.0,63.9433,66.3933,63.7189,66.2811,81564.0
2020-03-19 11:50:00,70.87,70.99,69.68,70.13,91142.0,66.2718,66.384,65.159,65.5798,91142.0
2020-03-19 12:00:00,70.08,70.48,69.47,69.54,99931.0,65.533,65.9071,64.9626,65.0281,99931.0
2020-03-19 12:10:00,69.53,70.39,69.27,70.3,118988.0,65.0187,65.8229,64.7756,65.7388,118988.0
2020-03-19 12:20:00,70.3,70.86,70.22,70.7,63507.0,65.7388,66.2624,65.6639,66.1128,63507.0
2020-03-19 12:30:00,70.71,71.29,70.52,70.89,88538.0,66.1221,66.6645,65.9445,66.2905,88538.0
2020-03-19 12:40:00,70.78,71.49,70.63,71.4,62340.0,66.1876,66.8515,66.0473,66.7674,62340.0
2020-03-19 12:50:00,71.41,72.17,71.32,72.17,63361.0,66.7767,67.4874,66.6926,67.4874,63361.0
2020-03-19 13:00:00,72.17,72.31,71.39,72.13,61314.0,67.4874,67.6183,66.758,67.45,61314.0
2020-03-19 13:10:00,72.13,72.49,71.79,71.96,68015.0,67.45,67.7867,67.1321,67.291,68015.0
2020-03-19 13:20:00,71.89,71.94,71.08,71.38,70651.0,67.2256,67.2723,66.4681,66.7487,70651.0
2020-03-19 13:30:00,71.42,71.44,70.51,71.12,90184.0,66.7861,66.8048,65.9351,66.5055,90184.0
2020-03-19 13:40:00,71.13,71.59,70.79,71.56,66160.0,66.5149,66.9451,66.197,66.917,66160.0
2020-03-19 13:50:00,71.45,72.25,71.44,71.98,59896.0,66.8141,67.5622,66.8048,67.3097,59896.0
2020-03-19 14:00:00,72.02,72.14,71.06,71.56,97293.0,67.3472,67.4594,66.4494,66.917,97293.0
2020-03-19 14:10:00,71.56,72.65,71.56,72.62,72306.0,66.917,67.9363,66.917,67.9082,72306.0
2020-03-19 14:20:00,72.58,73.97,72.44,73.91,88083.0,67.8708,69.1706,67.7399,69.1145,88083.0
2020-03-19 14:30:00,73.85,74.61,73.26,73.81,103372.0,69.0584,69.7691,68.5067,69.021,103372.0
2020-03-19 14:40:00,73.9,74.26,73.41,73.51,82364.0,69.1052,69.4418,68.647,68.7405,82364.0
2020-03-19 14:50:00,73.52,73.92,72.93,73.72,112997.0,68.7498,69.1239,68.1981,68.9369,112997.0
2020-03-19 15:00:00,73.66,73.91,72.57,72.91,254949.0,68.8807,69.1145,67.8615,68.1794,254949.0
2020-03-19 15:10:00,72.91,73.91,72.67,73.61,91213.0,68.1794,69.1145,67.955,68.834,91213.0
2020-03-19 15:20:00,73.56,74.94,73.46,74.63,152574.0,68.7872,70.0777,68.6937,69.7878,152574.0
2020-03-19 15:30:00,74.67,74.87,73.99,74.24,141555.0,69.8252,70.0122,69.1893,69.4231,141555.0
2020-03-19 15:40:00,74.25,74.91,73.91,74.11,158107.0,69.4325,70.0496,69.1145,69.3015,158107.0
2020-03-19 15:50:00,74.01,74.1,72.71,73.66,412607.0,69.208,69.2922,67.9924,68.8807,412607.0
2020-03-20 09:30:00,73.77,74.1,72.51,73.43,556159.0,68.9836,69.2922,67.8054,68.6657,556159.0
2020-03-20 09:40:00,73.42,73.63,71.41,72.22,115912.0,68.6563,68.8527,66.7767,67.5342,115912.0
2020-03-20 09:50:00,72.24,72.93,72.08,72.53,101561.0,67.5529,68.1981,67.4033,67.8241,101561.0
2020-03-20 10:00:00,72.56,73.79,72.48,72.63,115694.0,67.8521,69.0023,67.7773,67.9176,115694.0
2020-03-20 10:10:00,72.62,73.04,72.14,72.44,71938.0,67.9082,68.301,67.4594,67.7399,71938.0
2020-03-20 10:20:00,72.44,72.93,72.03,72.82,112122.0,67.7399,68.1981,67.3565,68.0952,112122.0
2020-03-20 10:30:00,72.89,73.08,72.45,72.86,83545.0,68.1607,68.3384,67.7493,68.1327,83545.0
2020-03-20 10:40:00,72.91,73.11,71.88,72.59,68204.0,68.1794,68.3664,67.2162,67.8802,68204.0
2020-03-20 10:50:00,72.59,73.16,72.29,72.99,76349.0,67.8802,68.4132,67.5996,68.2542,76349.0
2020-03-20 11:00:00,73.04,73.27,72.45,72.55,53645.0,68.301,68.516,67.7493,67.8428,53645.0
2020-03-20 11:10:00,72.72,72.89,71.41,71.44,73021.0,68.0017,68.1607,66.7767,66.8048,73021.0
2020-03-20 11:20:00,71.42,71.56,69.32,69.32,154968.0,66.7861,66.917,64.8223,64.8223,154968.0
2020-03-20 11:30:00,69.31,70.07,68.82,69.08,189604.0,64.813,65.5237,64.3548,64.5979,189604.0
2020-03-20 11:40:00,69.07,70.71,68.87,70.57,186424.0,64.5886,66.1221,64.4015,65.9912,186424.0
2020-03-20 11:50:00,70.58,70.85,70.07,70.55,168475.0,66.0006,66.2531,65.5237,65.9725,168475.0
2020-03-20 12:00:00,70.53,70.8,70.06,70.11,199132.0,65.9538,66.2063,65.5143,65.5611,199132.0
2020-03-20 12:10:00,70.07,70.75,70.07,70.58,81980.0,65.5237,66.1596,65.5237,66.0006,81980.0
2020-03-20 12:20:00,70.63,70.76,69.26,69.55,79941.0,66.0473,66.1689,64.7662,65.0374,79941.0
2020-03-20 12:30:00,69.56,70.78,69.34,70.6,162738.0,65.0468,66.1876,64.841,66.0193,162738.0
2020-03-20 12:40:00,70.58,71.45,70.35,71.18,59906.0,66.0006,66.8141,65.7855,66.5617,59906.0
2020-03-20 12:50:00,71.21,71.72,70.99,71.0,79740.0,66.5897,67.0666,66.384,66.3933,79740.0
2020-03-20 13:00:00,70.97,71.61,70.78,71.53,65871.0,66.3653,66.9638,66.1876,66.8889,65871.0
2020-03-20 13:10:00,71.52,72.22,71.22,72.11,109670.0,66.8796,67.5342,66.5991,67.4313,109670.0
2020-03-20 13:20:00,72.16,72.16,71.06,71.5,71694.0,67.4781,67.4781,66.4494,66.8609,71694.0
2020-03-20 13:30:00,71.55,72.2,71.46,72.2,69919.0,66.9076,67.5155,66.8235,67.5155,69919.0
2020-03-20 13:40:00,72.12,72.27,71.69,71.78,71426.0,67.4407,67.5809,67.0386,67.1227,71426.0
2020-03-20 13:50:00,71.73,72.1,71.63,72.01,62358.0,67.076,67.422,66.9825,67.3378,62358.0
2020-03-20 14:00:00,72.02,72.22,71.53,72.16,84159.0,67.3472,67.5342,66.8889,67.4781,84159.0
2020-03-20 14:10:00,72.15,72.34,71.57,71.88,140052.0,67.4687,67.6464,66.9264,67.2162,140052.0
2020-03-20 14:20:00,71.83,72.05,71.02,71.39,93951.0,67.1695,67.3752,66.412,66.758,93951.0
2020-03-20 14:30:00,71.43,71.62,71.21,71.49,96548.0,66.7954,66.9731,66.5897,66.8515,96548.0
2020-03-20 14:40:00,71.49,71.55,71.05,71.46,103625.0,66.8515,66.9076,66.4401,66.8235,103625.0
2020-03-20 14:50:00,71.48,71.74,70.09,70.77,193973.0,66.8422,67.0853,65.5424,66.1783,193973.0
2020-03-20 15:00:00,70.79,70.89,70.03,70.31,132772.0,66.197,66.2905,65.4863,65.7481,132772.0
2020-03-20 15:10:00,70.31,70.97,70.07,70.12,157551.0,65.7481,66.3653,65.5237,65.5704,157551.0
2020-03-20 15:20:00,70.07,71.5,70.07,71.48,182938.0,65.5237,66.8609,65.5237,66.8422,182938.0
2020-03-20 15:30:00,71.5,73.33,71.5,72.23,336592.0,66.8609,68.5722,66.8609,67.5435,336592.0
2020-03-20 15:40:00,72.21,73.07,71.73,71.75,367290.0,67.5248,68.329,67.076,67.0947,367290.0
2020-03-20 15:50:00,71.8,73.72,71.49,72.99,1101148.0,67.1414,68.9369,66.8515,68.2542,1101148.0
2020-03-23 09:30:00,72.24,72.41,69.03,69.43,281787.0,67.5529,67.7118,64.5512,64.9252,281787.0
2020-03-23 09:40:00,69.59,69.89,68.11,68.8,135980.0,65.0748,65.3554,63.6908,64.3361,135980.0
2020-03-23 09:50:00,68.81,70.16,68.5,70.16,91402.0,64.3454,65.6078,64.0555,65.6078,91402.0
2020-03-23 10:00:00,70.1,70.25,68.99,69.81,117458.0,65.5517,65.692,64.5137,65.2805,117458.0
2020-03-23 10:10:00,69.85,69.99,68.93,69.11,64565.0,65.3179,65.4489,64.4576,64.626,64565.0
2020-03-23 10:20:00,69.04,69.65,68.37,69.34,101746.0,64.5605,65.1309,63.934,64.841,101746.0
2020-03-23 10:30:00,69.26,69.33,67.64,67.97,186704.0,64.7662,64.8317,63.2513,63.5599,186704.0
2020-03-23 10:40:00,67.96,68.42,67.62,67.81,70033.0,63.5506,63.9807,63.2326,63.4103,70033.0
2020-03-23 10:50:00,67.9,67.9,67.13,67.27,79160.0,63.4945,63.4945,62.7744,62.9053,79160.0
2020-03-23 11:00:00,67.36,67.61,66.92,67.35,70905.0,62.9895,63.2233,62.5781,62.9802,70905.0
2020-03-23 11:10:00,67.35,67.62,66.2,66.64,106085.0,62.9802,63.2326,61.9048,62.3162,106085.0
2020-03-23 11:20:00,66.63,66.73,65.08,65.29,75336.0,62.3069,62.4004,60.8574,61.0538,75336.0
2020-03-23 11:30:00,65.35,65.83,64.53,64.7,106544.0,61.1099,61.5588,60.3431,60.5021,106544.0
2020-03-23 11:40:00,64.7,65.11,63.51,63.75,101702.0,60.5021,60.8855,59.3893,59.6137,101702.0
2020-03-23 11:50:00,63.79,64.99,63.57,64.37,130012.0,59.6511,60.7733,59.4454,60.1935,130012.0
2020-03-23 12:00:00,64.37,65.37,64.26,64.57,143642.0,60.1935,61.1286,60.0906,60.3805,143642.0
2020-03-23 12:10:00,64.59,66.1,64.22,65.57,79043.0,60.3992,61.8113,60.0532,61.3156,79043.0
2020-03-23 12:20:00,65.66,65.76,64.63,64.63,101403.0,61.3998,61.4933,60.4366,60.4366,101403.0
2020-03-23 12:30:00,64.35,65.23,64.07,65.06,65648.0,60.1748,60.9977,59.913,60.8387,65648.0
2020-03-23 12:40:00,65.06,66.35,64.97,66.31,66279.0,60.8387,62.045,60.7546,62.0076,66279.0
2020-03-23 12:50:00,66.34,67.12,66.0,66.93,82106.0,62.0357,62.7651,61.7177,62.5874,82106.0
2020-03-23 13:00:00,67.06,67.08,65.51,66.07,49537.0,62.709,62.7277,61.2595,61.7832,49537.0
2020-03-23 13:10:00,66.11,67.09,66.08,66.81,101063.0,61.8206,62.737,61.7926,62.4752,101063.0
2020-03-23 13:20:00,66.89,67.11,66.19,66.5,67961.0,62.55,62.7557,61.8954,62.1853,67961.0
2020-03-23 13:30:00,66.46,66.66,65.85,66.63,117801.0,62.1479,62.3349,61.5775,62.3069,117801.0
2020-03-23 13:40:00,66.56,67.17,66.31,67.0,95755.0,62.2414,62.8118,62.0076,62.6529,95755.0
2020-03-23 13:50:00,66.97,66.97,65.7,65.89,120606.0,62.6248,62.6248,61.4372,61.6149,120606.0
2020-03-23 14:00:00,65.86,66.1,65.09,65.16,85282.0,61.5868,61.8113,60.8668,60.9322,85282.0
2020-03-23 14:10:00,65.11,65.74,65.02,65.38,63259.0,60.8855,61.4746,60.8013,61.138,63259.0
2020-03-23 14:20:00,65.43,66.06,65.08,65.62,75234.0,61.1847,61.7739,60.8574,61.3624,75234.0
2020-03-23 14:30:00,65.7,66.4,65.39,65.84,57845.0,61.4372,62.0918,61.1473,61.5681,57845.0
2020-03-23 14:40:00,65.88,66.98,65.34,66.96,57496.0,61.6055,62.6342,61.1006,62.6155,57496.0
2020-03-23 14:50:00,66.92,66.99,65.64,66.0,100220.0,62.5781,62.6435,61.3811,61.7177,100220.0
2020-03-23 15:00:00,66.01,66.76,65.68,66.44,176165.0,61.7271,62.4284,61.4185,62.1292,176165.0
2020-03-23 15:10:00,66.36,66.54,65.99,66.27,159241.0,62.0544,62.2227,61.7084,61.9702,159241.0
2020-03-23 15:20:00,66.28,66.28,65.57,65.74,156415.0,61.9796,61.9796,61.3156,61.4746,156415.0
2020-03-23 15:30:00,65.74,66.48,65.64,66.48,198565.0,61.4746,62.1666,61.3811,62.1666,198565.0
2020-03-23 15:40:00,66.43,67.7,66.37,67.11,324962.0,62.1198,63.3074,62.0637,62.7557,324962.0
2020-03-23 15:50:00,67.0,67.67,66.65,66.8,954953.0,62.6529,63.2794,62.3256,62.4658,954953.0
2020-03-24 09:30:00,70.29,71.93,70.0,70.96,266113.0,65.7294,67.263,65.4582,66.3559,266113.0
2020-03-24 09:40:00,71.06,71.34,69.89,71.24,204914.0,66.4494,66.7113,65.3554,66.6178,204914.0
2020-03-24 09:50:00,71.25,72.53,71.24,72.12,213616.0,66.6271,67.8241,66.6178,67.4407,213616.0
2020-03-24 10:00:00,72.12,72.75,71.35,71.69,99895.0,67.4407,68.0298,66.7206,67.0386,99895.0
2020-03-24 10:10:00,71.64,72.3,71.07,71.88,102591.0,66.9918,67.609,66.4588,67.2162,102591.0
2020-03-24 10:20:00,71.89,72.36,71.81,72.1,76481.0,67.2256,67.6651,67.1508,67.422,76481.0
2020-03-24 10:30:00,71.99,72.35,71.62,71.99,205219.0,67.3191,67.6557,66.9731,67.3191,205219.0
2020-03-24 10:40:00,71.9,72.37,71.73,72.04,132682.0,67.2349,67.6744,67.076,67.3659,132682.0
2020-03-24 10:50:00,72.09,72.47,71.95,72.25,53024.0,67.4126,67.768,67.2817,67.5622,53024.0
2020-03-24 11:00:00,72.25,72.96,71.8,71.8,127331.0,67.5622,68.2262,67.1414,67.1414,127331.0
2020-03-24 11:10:00,71.74,72.97,71.55,72.42,104240.0,67.0853,68.2355,66.9076,67.7212,104240.0
2020-03-24 11:20:00,72.4,72.55,72.04,72.45,33191.0,67.7025,67.8428,67.3659,67.7493,33191.0
2020-03-24 11:30:00,72.54,73.34,72.28,73.34,47575.0,67.8334,68.5815,67.5903,68.5815,47575.0
2020-03-24 11:40:00,73.5,73.85,73.28,73.72,65881.0,68.7311,69.0584,68.5254,68.9369,65881.0
2020-03-24 11:50:00,73.66,73.76,73.22,73.39,39179.0,68.8807,68.9743,68.4693,68.6283,39179.0
2020-03-24 12:00:00,73.42,73.53,72.77,72.9,73023.0,68.6563,68.7592,68.0485,68.1701,73023.0
2020-03-24 12:10:00,72.93,73.18,72.71,73.11,48566.0,68.1981,68.4319,67.9924,68.3664,48566.0
2020-03-24 12:20:00,73.11,73.4,72.94,73.39,34404.0,68.3664,68.6376,68.2075,68.6283,34404.0
2020-03-24 12:30:00,73.34,73.77,73.24,73.6,31397.0,68.5815,68.9836,68.488,68.8246,31397.0
2020-03-24 12:40:00,73.59,73.68,73.01,73.12,41932.0,68.8153,68.8994,68.2729,68.3758,41932.0
2020-03-24 12:50:00,73.1,73.12,72.43,72.47,37090.0,68.3571,68.3758,67.7306,67.768,37090.0
2020-03-24 13:00:00,72.47,72.57,71.35,71.44,56320.0,67.768,67.8615,66.7206,66.8048,56320.0
2020-03-24 13:10:00,71.41,72.34,71.4,72.15,111936.0,66.7767,67.6464,66.7674,67.4687,111936.0
2020-03-24 13:20:00,72.16,72.98,71.94,72.79,50544.0,67.4781,68.2449,67.2723,68.0672,50544.0
2020-03-24 13:30:00,72.82,73.07,72.68,72.95,62743.0,68.0952,68.329,67.9643,68.2168,62743.0
2020-03-24 13:40:00,72.92,73.03,72.56,72.67,50777.0,68.1888,68.2916,67.8521,67.955,50777.0
2020-03-24 13:50:00,72.72,72.72,71.97,72.07,47513.0,68.0017,68.0017,67.3004,67.3939,47513.0
2020-03-24 14:00:00,72.09,72.19,71.76,71.96,93068.0,67.4126,67.5061,67.104,67.291,93068.0
2020-03-24 14:10:00,71.92,72.64,71.87,72.45,57767.0,67.2536,67.9269,67.2069,67.7493,57767.0
2020-03-24 14:20:00,72.45,72.75,72.31,72.58,58957.0,67.7493,68.0298,67.6183,67.8708,58957.0
2020-03-24 14:30:00,72.56,72.56,71.98,72.24,104085.0,67.8521,67.8521,67.3097,67.5529,104085.0
2020-03-24 14:40:00,72.3,72.3,71.56,71.78,71799.0,67.609,67.609,66.917,67.1227,71799.0
2020-03-24 14:50:00,71.74,72.42,71.67,72.42,52414.0,67.0853,67.7212,67.0199,67.7212,52414.0
2020-03-24 15:00:00,72.33,72.58,72.19,72.57,62700.0,67.637,67.8708,67.5061,67.8615,62700.0
2020-03-24 15:10:00,72.57,72.76,72.31,72.36,71477.0,67.8615,68.0391,67.6183,67.6651,71477.0
2020-03-24 15:20:00,72.36,72.9,72.14,72.8,92095.0,67.6651,68.1701,67.4594,68.0765,92095.0
2020-03-24 15:30:00,72.81,73.67,72.68,73.56,139753.0,68.0859,68.8901,67.9643,68.7872,139753.0
2020-03-24 15:40:00,73.53,73.8,72.77,73.08,162416.0,68.7592,69.0117,68.0485,68.3384,162416.0
2020-03-24 15:50:00,73.2,74.15,73.1,73.65,445115.0,68.4506,69.339,68.3571,68.8714,445115.0
2020-03-25 09:30:00,73.49,74.97,72.95,74.91,104888.0,68.7218,70.1057,68.2168,70.0496,104888.0
2020-03-25 09:40:00,74.79,75.2,74.57,74.64,69747.0,69.9374,70.3208,69.7317,69.7972,69747.0
2020-03-25 09:50:00,74.75,75.0,73.94,74.15,38201.0,69.9,70.1338,69.1426,69.339,38201.0
2020-03-25 10:00:00,74.07,74.15,73.27,73.47,66261.0,69.2641,69.339,68.516,68.7031,66261.0
2020-03-25 10:10:00,73.3,74.0,72.51,73.87,64544.0,68.5441,69.1987,67.8054,69.0771,64544.0
2020-03-25 10:20:00,73.87,74.48,73.77,74.33,76690.0,69.0771,69.6475,68.9836,69.5073,76690.0
2020-03-25 10:30:00,74.39,75.0,73.9,74.51,59342.0,69.5634,70.1338,69.1052,69.6756,59342.0
2020-03-25 10:40:00,74.51,74.8,73.69,73.91,36856.0,69.6756,69.9468,68.9088,69.1145,36856.0
2020-03-25 10:50:00,73.82,74.29,73.42,74.16,50354.0,69.0304,69.4699,68.6563,69.3483,50354.0
2020-03-25 11:00:00,74.12,74.3,73.6,73.98,51964.0,69.3109,69.4792,68.8246,69.18,51964.0
2020-03-25 11:10:00,73.94,74.0,73.49,73.6,53518.0,69.1426,69.1987,68.7218,68.8246,53518.0
2020-03-25 11:20:00,73.55,73.76,73.19,73.28,32997.0,68.7779,68.9743,68.4412,68.5254,32997.0
2020-03-25 11:30:00,73.29,74.11,73.25,73.82,46203.0,68.5348,69.3015,68.4973,69.0304,46203.0
2020-03-25 11:40:00,73.87,73.87,73.19,73.63,34914.0,69.0771,69.0771,68.4412,68.8527,34914.0
2020-03-25 11:50:00,73.59,73.63,72.83,73.14,48775.0,68.8153,68.8527,68.1046,68.3945,48775.0
2020-03-25 12:00:00,73.16,75.0,73.02,74.13,76546.0,68.4132,70.1338,68.2823,69.3203,76546.0
2020-03-25 12:10:00,74.2,74.49,73.5,73.57,31349.0,69.3857,69.6569,68.7311,68.7966,31349.0
2020-03-25 12:20:00,73.49,74.85,73.49,74.76,36925.0,68.7218,69.9935,68.7218,69.9094,36925.0
2020-03-25 12:30:00,74.73,74.88,74.36,74.83,41506.0,69.8813,70.0216,69.5353,69.9748,41506.0
2020-03-25 12:40:00,74.84,75.82,74.79,75.47,47292.0,69.9842,70.9006,69.9374,70.5733,47292.0
2020-03-25 12:50:00,75.61,75.79,74.73,75.04,33684.0,70.7042,70.8725,69.8813,70.1712,33684.0
2020-03-25 13:00:00,75.04,75.74,75.0,75.63,33887.0,70.1712,70.8258,70.1338,70.7229,33887.0
2020-03-25 13:10:00,75.71,75.88,75.14,75.72,40415.0,70.7977,70.9567,70.2647,70.8071,40415.0
2020-03-25 13:20:00,75.77,76.16,75.01,75.26,54309.0,70.8538,71.2185,70.1432,70.3769,54309.0
2020-03-25 13:30:00,75.31,75.53,75.05,75.31,51003.0,70.4237,70.6294,70.1806,70.4237,51003.0
2020-03-25 13:40:00,75.35,75.88,75.19,75.88,48277.0,70.4611,70.9567,70.3115,70.9567,48277.0
2020-03-25 13:50:00,75.85,76.29,75.66,75.97,46675.0,70.9287,71.3401,70.751,71.0409,46675.0
2020-03-25 14:00:00,75.99,76.07,74.96,75.07,84986.0,71.0596,71.1344,70.0964,70.1993,84986.0
2020-03-25 14:10:00,75.13,75.87,75.07,75.65,44402.0,70.2554,70.9474,70.1993,70.7416,44402.0
2020-03-25 14:20:00,75.64,75.96,75.11,75.46,38371.0,70.7323,71.0315,70.2367,70.564,38371.0
2020-03-25 14:30:00,75.44,75.59,74.98,75.44,53618.0,70.5453,70.6855,70.1151,70.5453,53618.0
2020-03-25 14:40:00,75.4,75.91,75.02,75.84,141672.0,70.5078,70.9848,70.1525,70.9193,141672.0
2020-03-25 14:50:00,75.81,76.24,75.18,75.63,80517.0,70.8912,71.2933,70.3021,70.7229,80517.0
2020-03-25 15:00:00,75.62,76.5,75.57,76.33,124856.0,70.7136,71.5365,70.6668,71.3775,124856.0
2020-03-25 15:10:00,76.35,76.6,75.93,76.55,93132.0,71.3962,71.63,71.0035,71.5832,93132.0
2020-03-25 15:20:00,76.49,77.26,76.45,76.86,131282.0,71.5271,72.2472,71.4897,71.8731,131282.0
2020-03-25 15:30:00,76.84,77.54,76.84,77.25,220625.0,71.8544,72.509,71.8544,72.2378,220625.0
2020-03-25 15:40:00,77.26,77.3,75.7,75.78,179437.0,72.2472,72.2846,70.7884,70.8632,179437.0
2020-03-25 15:50:00,75.78,75.8,74.0,74.46,480710.0,70.8632,70.8819,69.1987,69.6288,480710.0
2020-03-26 09:30:00,75.41,78.12,75.41,77.8,176697.0,70.5172,73.0514,70.5172,72.7521,176697.0
2020-03-26 09:40:00,77.52,78.96,76.5,77.12,119859.0,72.4903,73.8369,71.5365,72.1163,119859.0
2020-03-26 09:50:00,76.99,78.5,76.16,78.5,91489.0,71.9947,73.4067,71.2185,73.4067,91489.0
2020-03-26 10:00:00,78.51,79.0,77.17,78.88,102333.0,73.4161,73.8743,72.163,73.7621,102333.0
2020-03-26 10:10:00,78.87,79.39,78.26,79.36,81773.0,73.7527,74.239,73.1823,74.2109,81773.0
2020-03-26 10:20:00,79.41,79.8,78.9,79.35,65883.0,74.2577,74.6224,73.7808,74.2016,65883.0
2020-03-26 10:30:00,79.38,80.4,78.87,79.09,92755.0,74.2296,75.1834,73.7527,73.9584,92755.0
2020-03-26 10:40:00,79.03,79.24,78.21,78.49,57555.0,73.9023,74.0987,73.1355,73.3974,57555.0
2020-03-26 10:50:00,78.52,79.74,78.39,79.74,62533.0,73.4254,74.5663,73.3039,74.5663,62533.0
2020-03-26 11:00:00,79.57,79.86,78.94,79.52,50030.0,74.4073,74.6785,73.8182,74.3605,50030.0
2020-03-26 11:10:00,79.5,80.19,79.27,80.19,53397.0,74.3418,74.9871,74.1268,74.9871,53397.0
2020-03-26 11:20:00,80.1,80.57,79.83,80.37,44751.0,74.9029,75.3424,74.6504,75.1554,44751.0
2020-03-26 11:30:00,80.32,80.7,79.87,80.0,52108.0,75.1086,75.464,74.6878,74.8094,52108.0
2020-03-26 11:40:00,80.04,80.32,79.5,79.95,53243.0,74.8468,75.1086,74.3418,74.7626,53243.0
2020-03-26 11:50:00,80.0,80.19,79.32,79.79,53612.0,74.8094,74.9871,74.1735,74.613,53612.0
2020-03-26 12:00:00,79.81,80.0,79.13,79.6,43849.0,74.6317,74.8094,73.9958,74.4353,43849.0
2020-03-26 12:10:00,79.58,79.78,79.2,79.3,44638.0,74.4166,74.6037,74.0613,74.1548,44638.0
2020-03-26 12:20:00,79.37,79.89,79.06,79.83,55915.0,74.2203,74.7065,73.9304,74.6504,55915.0
2020-03-26 12:30:00,79.91,80.08,79.6,79.87,55827.0,74.7252,74.8842,74.4353,74.6878,55827.0
2020-03-26 12:40:00,79.88,79.9,78.74,78.98,57473.0,74.6972,74.7159,73.6311,73.8556,57473.0
2020-03-26 12:50:00,78.98,79.41,78.86,79.07,41241.0,73.8556,74.2577,73.7434,73.9397,41241.0
2020-03-26 13:00:00,79.07,79.27,78.32,78.36,57345.0,73.9397,74.1268,73.2384,73.2758,57345.0
2020-03-26 13:10:00,78.42,78.65,78.13,78.31,43377.0,73.3319,73.547,73.0607,73.229,43377.0
2020-03-26 13:20:00,78.25,78.66,78.01,78.38,47921.0,73.1729,73.5563,72.9485,73.2945,47921.0
2020-03-26 13:30:00,78.35,78.84,78.07,78.84,37148.0,73.2664,73.7247,73.0046,73.7247,37148.0
2020-03-26 13:40:00,78.83,79.28,78.58,79.03,37797.0,73.7153,74.1361,73.4815,73.9023,37797.0
2020-03-26 13:50:00,79.19,79.32,78.9,78.9,41342.0,74.0519,74.1735,73.7808,73.7808,41342.0
2020-03-26 14:00:00,78.98,79.23,78.59,78.85,38037.0,73.8556,74.0893,73.4909,73.734,38037.0
2020-03-26 14:10:00,78.91,79.04,78.53,78.91,32930.0,73.7901,73.9117,73.4348,73.7901,32930.0
2020-03-26 14:20:00,78.82,79.12,78.71,78.95,35842.0,73.706,73.9865,73.6031,73.8275,35842.0
2020-03-26 14:30:00,79.0,79.29,78.89,78.95,57266.0,73.8743,74.1455,73.7714,73.8275,57266.0
2020-03-26 14:40:00,79.05,79.09,78.59,78.82,42918.0,73.921,73.9584,73.4909,73.706,42918.0
2020-03-26 14:50:00,78.86,79.27,78.71,78.99,49448.0,73.7434,74.1268,73.6031,73.8649,49448.0
2020-03-26 15:00:00,78.99,79.11,78.52,78.53,55860.0,73.8649,73.9771,73.4254,73.4348,55860.0
2020-03-26 15:10:00,78.54,78.86,78.37,78.66,66846.0,73.4441,73.7434,73.2851,73.5563,66846.0
2020-03-26 15:20:00,78.68,78.88,78.42,78.7,113203.0,73.575,73.7621,73.3319,73.5937,113203.0
2020-03-26 15:30:00,78.78,79.14,78.17,78.48,118378.0,73.6685,74.0052,73.0981,73.388,118378.0
2020-03-26 15:40:00,78.57,78.8,78.32,78.34,117347.0,73.4722,73.6872,73.2384,73.2571,117347.0
2020-03-26 15:50:00,78.39,80.08,78.38,79.56,401917.0,73.3039,74.8842,73.2945,74.3979,401917.0
2020-03-27 09:30:00,77.66,78.61,77.32,77.65,227617.0,72.6212,73.5096,72.3033,72.6119,227617.0
2020-03-27 09:40:00,77.66,77.93,77.58,77.69,81392.0,72.6212,72.8737,72.5464,72.6493,81392.0
2020-03-27 09:50:00,77.74,78.35,77.71,78.04,46886.0,72.696,73.2664,72.668,72.9766,46886.0
2020-03-27 10:00:00,78.01,78.26,77.78,78.24,59547.0,72.9485,73.1823,72.7334,73.1636,59547.0
2020-03-27 10:10:00,78.22,78.4,78.16,78.3,65813.0,73.1449,73.3132,73.0888,73.2197,65813.0
2020-03-27 10:20:00,78.21,78.4,78.09,78.37,49015.0,73.1355,73.3132,73.0233,73.2851,49015.0
2020-03-27 10:30:00,78.37,78.38,77.78,78.11,65345.0,73.2851,73.2945,72.7334,73.042,65345.0
2020-03-27 10:40:00,78.09,78.09,77.8,78.0,35992.0,73.0233,73.0233,72.7521,72.9392,35992.0
2020-03-27 10:50:00,78.0,78.22,77.9,78.07,38786.0,72.9392,73.1449,72.8456,73.0046,38786.0
2020-03-27 11:00:00,78.08,78.64,78.03,78.64,34890.0,73.014,73.5376,72.9672,73.5376,34890.0
2020-03-27 11:10:00,78.54,79.06,78.48,78.67,48990.0,73.4441,73.9304,73.388,73.5657,48990.0
2020-03-27 11:20:00,78.67,79.22,78.52,78.89,60595.0,73.5657,74.08,73.4254,73.7714,60595.0
2020-03-27 11:30:00,78.9,79.48,78.72,79.01,61836.0,73.7808,74.3231,73.6124,73.8836,61836.0
2020-03-27 11:40:00,79.1,79.14,78.63,78.71,70062.0,73.9678,74.0052,73.5283,73.6031,70062.0
2020-03-27 11:50:00,78.75,79.14,78.57,78.63,61113.0,73.6405,74.0052,73.4722,73.5283,61113.0
2020-03-27 12:00:00,78.65,79.0,78.63,78.97,39945.0,73.547,73.8743,73.5283,73.8462,39945.0
2020-03-27 12:10:00,79.0,79.76,78.94,79.76,40755.0,73.8743,74.585,73.8182,74.585,40755.0
2020-03-27 12:20:00,79.8,80.12,79.69,80.0,47350.0,74.6224,74.9216,74.5195,74.8094,47350.0
2020-03-27 12:30:00,80.0,80.34,79.87,80.06,47800.0,74.8094,75.1273,74.6878,74.8655,47800.0
2020-03-27 12:40:00,80.02,80.15,79.88,80.0,58697.0,74.8281,74.9497,74.6972,74.8094,58697.0
2020-03-27 12:50:00,79.98,80.18,79.92,80.14,46565.0,74.7907,74.9777,74.7346,74.9403,46565.0
2020-03-27 13:00:00,80.11,80.58,80.07,80.24,44901.0,74.9123,75.3518,74.8748,75.0338,44901.0
2020-03-27 13:10:00,80.24,80.7,80.2,80.59,49684.0,75.0338,75.464,74.9964,75.3611,49684.0
2020-03-27 13:20:00,80.61,81.09,80.6,80.77,63593.0,75.3798,75.8287,75.3705,75.5294,63593.0
2020-03-27 13:30:00,80.76,81.51,80.75,81.2,76946.0,75.5201,76.2214,75.5107,75.9315,76946.0
2020-03-27 13:40:00,81.25,81.5,81.06,81.3,70456.0,75.9783,76.2121,75.8006,76.025,70456.0
2020-03-27 13:50:00,81.29,81.32,80.93,81.06,68025.0,76.0157,76.0437,75.679,75.8006,68025.0
2020-03-27 14:00:00,81.06,81.34,80.73,81.24,117147.0,75.8006,76.0624,75.492,75.9689,117147.0
2020-03-27 14:10:00,81.23,81.69,81.2,81.62,50806.0,75.9596,76.3897,75.9315,76.3243,50806.0
2020-03-27 14:20:00,81.55,81.74,81.31,81.43,58571.0,76.2588,76.4365,76.0344,76.1466,58571.0
2020-03-27 14:30:00,81.47,81.89,81.33,81.37,64070.0,76.184,76.5768,76.0531,76.0905,64070.0
2020-03-27 14:40:00,81.34,81.87,81.32,81.63,127864.0,76.0624,76.5581,76.0437,76.3336,127864.0
2020-03-27 14:50:00,81.6,82.43,81.5,82.41,55850.0,76.3056,77.0817,76.2121,77.063,55850.0
2020-03-27 15:00:00,82.36,83.16,82.14,83.1,100242.0,77.0163,77.7644,76.8105,77.7083,100242.0
2020-03-27 15:10:00,83.1,83.74,82.88,83.71,114638.0,77.7083,78.3067,77.5025,78.2787,114638.0
2020-03-27 15:20:00,83.65,84.35,83.32,83.97,101388.0,78.2226,78.8772,77.914,78.5218,101388.0
2020-03-27 15:30:00,83.98,84.03,82.45,82.53,135698.0,78.5312,78.5779,77.1004,77.1752,135698.0
2020-03-27 15:40:00,82.5,82.5,81.67,81.73,128735.0,77.1472,77.1472,76.371,76.4271,128735.0
2020-03-27 15:50:00,81.78,82.11,81.05,81.24,560277.0,76.4739,76.7825,75.7913,75.9689,560277.0
2020-03-30 09:30:00,82.07,84.5,81.8,82.21,203640.0,76.7451,79.0174,76.4926,76.876,203640.0
2020-03-30 09:40:00,82.23,82.41,81.26,81.69,166493.0,76.8947,77.063,75.9876,76.3897,166493.0
2020-03-30 09:50:00,81.7,82.23,81.31,81.83,128628.0,76.3991,76.8947,76.0344,76.5207,128628.0
2020-03-30 10:00:00,81.83,82.21,81.31,81.91,85694.0,76.5207,76.876,76.0344,76.5955,85694.0
2020-03-30 10:10:00,81.87,82.05,81.45,82.04,99307.0,76.5581,76.7264,76.1653,76.717,99307.0
2020-03-30 10:20:00,82.02,82.1,81.53,81.77,79890.0,76.6983,76.7731,76.2401,76.4645,79890.0
2020-03-30 10:30:00,81.78,82.39,81.28,82.27,211404.0,76.4739,77.0443,76.0063,76.9321,211404.0
2020-03-30 10:40:00,82.25,82.74,82.17,82.49,107157.0,76.9134,77.3716,76.8386,77.1378,107157.0
2020-03-30 10:50:00,82.47,82.47,81.35,81.55,68927.0,77.1191,77.1191,76.0718,76.2588,68927.0
2020-03-30 11:00:00,81.55,82.3,81.43,82.1,110072.0,76.2588,76.9602,76.1466,76.7731,110072.0
2020-03-30 11:10:00,82.06,82.62,82.0,82.62,94093.0,76.7357,77.2594,76.6796,77.2594,94093.0
2020-03-30 11:20:00,82.67,82.88,81.87,82.04,85948.0,77.3062,77.5025,76.5581,76.717,85948.0
2020-03-30 11:30:00,82.04,82.72,81.87,82.2,164988.0,76.717,77.3529,76.5581,76.8666,164988.0
2020-03-30 11:40:00,82.16,82.55,81.96,82.43,50562.0,76.8292,77.1939,76.6422,77.0817,50562.0
2020-03-30 11:50:00,82.43,82.43,81.76,81.87,41133.0,77.0817,77.0817,76.4552,76.5581,41133.0
2020-03-30 12:00:00,81.88,82.0,81.53,81.74,42990.0,76.5674,76.6796,76.2401,76.4365,42990.0
2020-03-30 12:10:00,81.68,82.33,81.68,82.03,75830.0,76.3804,76.9882,76.3804,76.7077,75830.0
2020-03-30 12:20:00,82.03,82.14,81.8,81.9,57585.0,76.7077,76.8105,76.4926,76.5861,57585.0
2020-03-30 12:30:00,81.89,82.11,81.78,82.0,92392.0,76.5768,76.7825,76.4739,76.6796,92392.0
2020-03-30 12:40:00,81.97,82.14,81.61,81.84,30252.0,76.6516,76.8105,76.3149,76.53,30252.0
2020-03-30 12:50:00,81.97,82.3,81.97,82.28,45622.0,76.6516,76.9602,76.6516,76.9415,45622.0
2020-03-30 13:00:00,82.27,82.53,82.01,82.16,56375.0,76.9321,77.1752,76.689,76.8292,56375.0
2020-03-30 13:10:00,82.16,82.71,81.88,82.68,36786.0,76.8292,77.3436,76.5674,77.3155,36786.0
2020-03-30 13:20:00,82.68,82.81,81.86,82.06,87955.0,77.3155,77.4371,76.5487,76.7357,87955.0
2020-03-30 13:30:00,82.05,82.52,81.89,82.48,106521.0,76.7264,77.1659,76.5768,77.1285,106521.0
2020-03-30 13:40:00,82.52,82.67,81.98,82.44,29647.0,77.1659,77.3062,76.6609,77.0911,29647.0
2020-03-30 13:50:00,82.4,82.85,82.08,82.16,66292.0,77.0537,77.4745,76.7544,76.8292,66292.0
2020-03-30 14:00:00,82.09,82.64,82.09,82.28,80421.0,76.7638,77.2781,76.7638,76.9415,80421.0
2020-03-30 14:10:00,82.3,82.35,81.91,82.03,38360.0,76.9602,77.0069,76.5955,76.7077,38360.0
2020-03-30 14:20:00,82.05,82.74,81.88,82.74,42843.0,76.7264,77.3716,76.5674,77.3716,42843.0
2020-03-30 14:30:00,82.69,82.99,82.17,82.45,81932.0,77.3249,77.6054,76.8386,77.1004,81932.0
2020-03-30 14:40:00,82.46,83.25,82.27,82.67,202581.0,77.1098,77.8485,76.9321,77.3062,202581.0
2020-03-30 14:50:00,82.67,83.15,82.34,82.92,57323.0,77.3062,77.755,76.9976,77.5399,57323.0
2020-03-30 15:00:00,82.94,83.5,82.92,83.5,59689.0,77.5586,78.0823,77.5399,78.0823,59689.0
2020-03-30 15:10:00,83.46,83.88,82.96,83.02,75452.0,78.0449,78.4376,77.5773,77.6334,75452.0
2020-03-30 15:20:00,83.04,83.27,82.23,82.64,89514.0,77.6521,77.8672,76.8947,77.2781,89514.0
2020-03-30 15:30:00,82.69,83.41,82.59,83.37,70617.0,77.3249,77.9981,77.2313,77.9607,70617.0
2020-03-30 15:40:00,83.3,83.69,82.68,83.45,115954.0,77.8953,78.26,77.3155,78.0355,115954.0
2020-03-30 15:50:00,83.48,84.09,83.34,83.66,259084.0,78.0636,78.634,77.9327,78.2319,259084.0
2020-03-31 09:30:00,82.55,82.96,80.75,80.92,123568.0,77.1939,77.5773,75.5107,75.6697,123568.0
2020-03-31 09:40:00,80.92,81.76,80.88,81.26,54936.0,75.6697,76.4552,75.6323,75.9876,54936.0
2020-03-31 09:50:00,81.29,81.88,80.86,81.49,34390.0,76.0157,76.5674,75.6136,76.2027,34390.0
2020-03-31 10:00:00,81.57,81.88,81.03,81.18,41249.0,76.2775,76.5674,75.7726,75.9128,41249.0
2020-03-31 10:10:00,81.2,82.38,81.19,82.04,51379.0,75.9315,77.035,75.9222,76.717,51379.0
2020-03-31 10:20:00,82.01,82.11,81.63,81.74,31553.0,76.689,76.7825,76.3336,76.4365,31553.0
2020-03-31 10:30:00,81.7,82.31,81.53,82.14,30000.0,76.3991,76.9695,76.2401,76.8105,30000.0
2020-03-31 10:40:00,82.15,82.26,81.82,81.87,32136.0,76.8199,76.9228,76.5113,76.5581,32136.0
2020-03-31 10:50:00,81.91,82.14,81.26,81.4,37795.0,76.5955,76.8105,75.9876,76.1186,37795.0
2020-03-31 11:00:00,81.33,81.58,81.15,81.58,26458.0,76.0531,76.2869,75.8848,76.2869,26458.0
2020-03-31 11:10:00,81.48,81.92,81.47,81.87,29625.0,76.1934,76.6048,76.184,76.5581,29625.0
2020-03-31 11:20:00,81.9,82.82,81.7,82.82,33679.0,76.5861,77.4464,76.3991,77.4464,33679.0
2020-03-31 11:30:00,82.83,82.89,82.42,82.51,20647.0,77.4558,77.5119,77.0724,77.1565,20647.0
2020-03-31 11:40:00,82.5,82.84,82.4,82.52,21363.0,77.1472,77.4651,77.0537,77.1659,21363.0
2020-03-31 11:50:00,82.54,82.73,82.08,82.18,31489.0,77.1846,77.3623,76.7544,76.8479,31489.0
2020-03-31 12:00:00,82.27,82.45,81.95,82.43,23620.0,76.9321,77.1004,76.6329,77.0817,23620.0
2020-03-31 12:10:00,82.41,82.62,82.17,82.21,18480.0,77.063,77.2594,76.8386,76.876,18480.0
2020-03-31 12:20:00,82.25,82.28,81.83,82.09,31939.0,76.9134,76.9415,76.5207,76.7638,31939.0
2020-03-31 12:30:00,82.09,82.1,81.26,81.37,28674.0,76.7638,76.7731,75.9876,76.0905,28674.0
2020-03-31 12:40:00,81.44,81.98,81.43,81.98,34499.0,76.156,76.6609,76.1466,76.6609,34499.0
2020-03-31 12:50:00,81.94,82.03,81.73,81.83,24098.0,76.6235,76.7077,76.4271,76.5207,24098.0
2020-03-31 13:00:00,81.86,81.97,81.42,81.56,24416.0,76.5487,76.6516,76.1373,76.2682,24416.0
2020-03-31 13:10:00,81.54,81.54,81.16,81.27,23383.0,76.2495,76.2495,75.8941,75.997,23383.0
2020-03-31 13:20:00,81.23,81.64,81.0,81.52,32915.0,75.9596,76.343,75.7445,76.2308,32915.0
2020-03-31 13:30:00,81.47,81.75,81.28,81.42,23211.0,76.184,76.4458,76.0063,76.1373,23211.0
2020-03-31 13:40:00,81.41,81.67,81.38,81.54,40047.0,76.1279,76.371,76.0999,76.2495,40047.0
2020-03-31 13:50:00,81.49,81.6,81.13,81.46,41257.0,76.2027,76.3056,75.8661,76.1747,41257.0
2020-03-31 14:00:00,81.44,81.63,81.32,81.58,32787.0,76.156,76.3336,76.0437,76.2869,32787.0
2020-03-31 14:10:00,81.56,81.59,81.2,81.32,46713.0,76.2682,76.2962,75.9315,76.0437,46713.0
2020-03-31 14:20:00,81.34,81.6,81.15,81.6,26734.0,76.0624,76.3056,75.8848,76.3056,26734.0
2020-03-31 14:30:00,81.59,81.81,81.35,81.7,29129.0,76.2962,76.502,76.0718,76.3991,29129.0
2020-03-31 14:40:00,81.67,81.77,81.44,81.51,25528.0,76.371,76.4645,76.156,76.2214,25528.0
2020-03-31 14:50:00,81.51,81.63,81.23,81.3,174192.0,76.2214,76.3336,75.9596,76.025,174192.0
2020-03-31 15:00:00,81.32,81.4,80.8,80.85,40262.0,76.0437,76.1186,75.5575,75.6042,40262.0
2020-03-31 15:10:00,80.87,80.96,80.29,80.68,60252.0,75.6229,75.7071,75.0806,75.4453,60252.0
2020-03-31 15:20:00,80.75,80.93,80.4,80.75,41998.0,75.5107,75.679,75.1834,75.5107,41998.0
2020-03-31 15:30:00,80.68,81.33,80.67,81.29,73515.0,75.4453,76.0531,75.4359,76.0157,73515.0
2020-03-31 15:40:00,81.3,81.46,80.61,80.63,250195.0,76.025,76.1747,75.3798,75.3985,250195.0
2020-03-31 15:50:00,80.54,81.26,80.54,80.91,560161.0,75.3144,75.9876,75.3144,75.6603,560161.0
2020-04-01 09:30:00,77.38,79.47,77.38,78.98,104531.0,72.3594,74.3138,72.3594,73.8556,104531.0
2020-04-01 09:40:00,78.98,79.31,78.53,79.04,56731.0,73.8556,74.1642,73.4348,73.9117,56731.0
2020-04-01 09:50:00,79.04,79.2,78.4,78.88,100166.0,73.9117,74.0613,73.3132,73.7621,100166.0
2020-04-01 10:00:00,78.89,79.74,78.64,79.45,59515.0,73.7714,74.5663,73.5376,74.2951,59515.0
2020-04-01 10:10:00,79.55,79.55,79.19,79.25,22749.0,74.3886,74.3886,74.0519,74.1081,22749.0
2020-04-01 10:20:00,79.28,79.4,78.92,79.04,42234.0,74.1361,74.2483,73.7995,73.9117,42234.0
2020-04-01 10:30:00,79.05,79.54,78.84,79.16,55060.0,73.921,74.3792,73.7247,74.0239,55060.0
2020-04-01 10:40:00,79.05,79.32,78.91,79.25,34518.0,73.921,74.1735,73.7901,74.1081,34518.0
2020-04-01 10:50:00,79.25,79.49,79.15,79.26,61410.0,74.1081,74.3325,74.0145,74.1174,61410.0
2020-04-01 11:00:00,79.26,79.67,79.13,79.63,44175.0,74.1174,74.5008,73.9958,74.4634,44175.0
2020-04-01 11:10:00,79.65,79.73,79.4,79.55,30059.0,74.4821,74.5569,74.2483,74.3886,30059.0
2020-04-01 11:20:00,79.57,79.75,79.18,79.25,59147.0,74.4073,74.5756,74.0426,74.1081,59147.0
2020-04-01 11:30:00,79.29,79.71,79.04,79.49,40225.0,74.1455,74.5382,73.9117,74.3325,40225.0
2020-04-01 11:40:00,79.51,79.58,79.25,79.58,40375.0,74.3512,74.4166,74.1081,74.4166,40375.0
2020-04-01 11:50:00,79.55,79.68,79.38,79.55,25731.0,74.3886,74.5102,74.2296,74.3886,25731.0
2020-04-01 12:00:00,79.53,79.73,79.48,79.62,27221.0,74.3699,74.5569,74.3231,74.454,27221.0
2020-04-01 12:10:00,79.56,79.97,79.55,79.66,46243.0,74.3979,74.7813,74.3886,74.4914,46243.0
2020-04-01 12:20:00,79.75,80.03,79.64,79.69,25836.0,74.5756,74.8374,74.4727,74.5195,25836.0
2020-04-01 12:30:00,79.72,80.12,79.69,79.85,32377.0,74.5476,74.9216,74.5195,74.6691,32377.0
2020-04-01 12:40:00,79.92,80.12,79.47,79.52,40974.0,74.7346,74.9216,74.3138,74.3605,40974.0
2020-04-01 12:50:00,79.5,79.89,79.47,79.5,37093.0,74.3418,74.7065,74.3138,74.3418,37093.0
2020-04-01 13:00:00,79.42,79.62,79.27,79.37,24325.0,74.267,74.454,74.1268,74.2203,24325.0
2020-04-01 13:10:00,79.34,79.55,79.17,79.47,38267.0,74.1922,74.3886,74.0332,74.3138,38267.0
2020-04-01 13:20:00,79.48,79.75,79.47,79.56,41917.0,74.3231,74.5756,74.3138,74.3979,41917.0
2020-04-01 13:30:00,79.53,79.63,79.37,79.55,28270.0,74.3699,74.4634,74.2203,74.3886,28270.0
2020-04-01 13:40:00,79.54,79.65,79.25,79.47,47698.0,74.3792,74.4821,74.1081,74.3138,47698.0
2020-04-01 13:50:00,79.5,79.64,79.35,79.51,29298.0,74.3418,74.4727,74.2016,74.3512,29298.0
2020-04-01 14:00:00,79.53,79.89,79.45,79.7,53494.0,74.3699,74.7065,74.2951,74.5289,53494.0
2020-04-01 14:10:00,79.73,79.89,79.57,79.72,73381.0,74.5569,74.7065,74.4073,74.5476,73381.0
2020-04-01 14:20:00,79.74,79.91,79.64,79.71,33456.0,74.5663,74.7252,74.4727,74.5382,33456.0
2020-04-01 14:30:00,79.68,79.77,79.48,79.72,50353.0,74.5102,74.5943,74.3231,74.5476,50353.0
2020-04-01 14:40:00,79.69,79.93,79.59,79.78,33392.0,74.5195,74.7439,74.426,74.6037,33392.0
2020-04-01 14:50:00,79.79,79.89,79.48,79.52,53384.0,74.613,74.7065,74.3231,74.3605,53384.0
2020-04-01 15:00:00,79.56,79.94,79.43,79.5,70929.0,74.3979,74.7533,74.2764,74.3418,70929.0
2020-04-01 15:10:00,79.49,79.84,79.42,79.72,49096.0,74.3325,74.6598,74.267,74.5476,49096.0
2020-04-01 15:20:00,79.68,79.68,79.18,79.18,64548.0,74.5102,74.5102,74.0426,74.0426,64548.0
2020-04-01 15:30:00,79.18,79.32,78.63,78.71,87860.0,74.0426,74.1735,73.5283,73.6031,87860.0
2020-04-01 15:40:00,78.72,79.65,78.68,79.41,104034.0,73.6124,74.4821,73.575,74.2577,104034.0
2020-04-01 15:50:00,79.4,79.76,78.54,79.37,260472.0,74.2483,74.585,73.4441,74.2203,260472.0
2020-04-02 09:30:00,79.0,79.4,77.71,78.11,141705.0,73.8743,74.2483,72.668,73.042,141705.0
2020-04-02 09:40:00,78.08,78.23,77.18,77.43,75103.0,73.014,73.1542,72.1724,72.4061,75103.0
2020-04-02 09:50:00,77.46,78.05,77.29,77.61,81238.0,72.4342,72.9859,72.2752,72.5745,81238.0
2020-04-02 10:00:00,77.63,78.02,77.19,77.48,59562.0,72.5932,72.9579,72.1817,72.4529,59562.0
2020-04-02 10:10:00,77.42,77.75,77.17,77.55,65108.0,72.3968,72.7054,72.163,72.5184,65108.0
2020-04-02 10:20:00,77.48,78.33,77.48,78.33,58721.0,72.4529,73.2477,72.4529,73.2477,58721.0
2020-04-02 10:30:00,78.26,79.5,78.14,79.34,86357.0,73.1823,74.3418,73.0701,74.1922,86357.0
2020-04-02 10:40:00,79.23,79.29,78.41,78.48,56301.0,74.0893,74.1455,73.3226,73.388,56301.0
2020-04-02 10:50:00,78.56,79.07,78.31,78.96,119542.0,73.4628,73.9397,73.229,73.8369,119542.0
2020-04-02 11:00:00,78.96,79.28,78.72,79.04,42580.0,73.8369,74.1361,73.6124,73.9117,42580.0
2020-04-02 11:10:00,78.91,79.64,78.77,79.41,37466.0,73.7901,74.4727,73.6592,74.2577,37466.0
2020-04-02 11:20:00,79.31,79.68,79.07,79.09,41958.0,74.1642,74.5102,73.9397,73.9584,41958.0
2020-04-02 11:30:00,79.18,79.33,78.84,79.14,27144.0,74.0426,74.1829,73.7247,74.0052,27144.0
2020-04-02 11:40:00,79.18,79.86,79.06,79.83,52935.0,74.0426,74.6785,73.9304,74.6504,52935.0
2020-04-02 11:50:00,79.79,79.87,79.47,79.6,20152.0,74.613,74.6878,74.3138,74.4353,20152.0
2020-04-02 12:00:00,79.49,79.85,79.44,79.78,25906.0,74.3325,74.6691,74.2857,74.6037,25906.0
2020-04-02 12:10:00,79.74,80.23,79.74,80.07,27956.0,74.5663,75.0245,74.5663,74.8748,27956.0
2020-04-02 12:20:00,80.03,80.16,79.65,79.71,14473.0,74.8374,74.959,74.4821,74.5382,14473.0
2020-04-02 12:30:00,79.77,79.88,79.58,79.68,20025.0,74.5943,74.6972,74.4166,74.5102,20025.0
2020-04-02 12:40:00,79.61,79.89,79.61,79.87,12416.0,74.4447,74.7065,74.4447,74.6878,12416.0
2020-04-02 12:50:00,79.86,79.97,79.64,79.66,14706.0,74.6785,74.7813,74.4727,74.4914,14706.0
2020-04-02 13:00:00,79.65,79.96,79.61,79.65,21415.0,74.4821,74.772,74.4447,74.4821,21415.0
2020-04-02 13:10:00,79.66,79.67,79.38,79.4,26686.0,74.4914,74.5008,74.2296,74.2483,26686.0
2020-04-02 13:20:00,79.46,79.7,79.32,79.36,24250.0,74.3044,74.5289,74.1735,74.2109,24250.0
2020-04-02 13:30:00,79.34,79.35,79.02,79.18,19121.0,74.1922,74.2016,73.893,74.0426,19121.0
2020-04-02 13:40:00,79.14,79.55,79.14,79.41,16962.0,74.0052,74.3886,74.0052,74.2577,16962.0
2020-04-02 13:50:00,79.37,79.79,79.34,79.62,32343.0,74.2203,74.613,74.1922,74.454,32343.0
2020-04-02 14:00:00,79.56,79.62,79.22,79.22,43881.0,74.3979,74.454,74.08,74.08,43881.0
2020-04-02 14:10:00,79.27,79.48,78.97,79.05,30886.0,74.1268,74.3231,73.8462,73.921,30886.0
2020-04-02 14:20:00,79.06,79.41,78.98,79.39,32932.0,73.9304,74.2577,73.8556,74.239,32932.0
2020-04-02 14:30:00,79.31,79.8,79.21,79.7,49017.0,74.1642,74.6224,74.0706,74.5289,49017.0
2020-04-02 14:40:00,79.75,79.75,79.24,79.28,18745.0,74.5756,74.5756,74.0987,74.1361,18745.0
2020-04-02 14:50:00,79.34,80.01,79.28,79.86,27138.0,74.1922,74.8187,74.1361,74.6785,27138.0
2020-04-02 15:00:00,79.83,80.1,79.65,79.97,24945.0,74.6504,74.9029,74.4821,74.7813,24945.0
2020-04-02 15:10:00,79.96,80.13,79.64,80.02,29484.0,74.772,74.931,74.4727,74.8281,29484.0
2020-04-02 15:20:00,80.08,80.1,79.84,80.02,27864.0,74.8842,74.9029,74.6598,74.8281,27864.0
2020-04-02 15:30:00,80.07,80.29,79.71,79.95,59465.0,74.8748,75.0806,74.5382,74.7626,59465.0
2020-04-02 15:40:00,79.91,80.55,79.9,80.34,69201.0,74.7252,75.3237,74.7159,75.1273,69201.0
2020-04-02 15:50:00,80.4,81.39,80.37,81.24,344772.0,75.1834,76.1092,75.1554,75.9689,344772.0
2020-04-03 09:30:00,80.85,82.51,80.82,82.09,110009.0,75.6042,77.1565,75.5762,76.7638,110009.0
2020-04-03 09:40:00,82.09,82.41,81.68,81.76,46533.0,76.7638,77.063,76.3804,76.4552,46533.0
2020-04-03 09:50:00,81.76,81.91,81.4,81.65,80944.0,76.4552,76.5955,76.1186,76.3523,80944.0
2020-04-03 10:00:00,81.72,82.19,81.65,81.93,46033.0,76.4178,76.8573,76.3523,76.6142,46033.0
2020-04-03 10:10:00,81.95,82.09,81.87,81.98,149172.0,76.6329,76.7638,76.5581,76.6609,149172.0
2020-04-03 10:20:00,81.98,82.32,81.85,82.3,46186.0,76.6609,76.9789,76.5394,76.9602,46186.0
2020-04-03 10:30:00,82.33,82.95,82.33,82.47,92846.0,76.9882,77.568,76.9882,77.1191,92846.0
2020-04-03 10:40:00,82.48,82.69,82.22,82.4,105638.0,77.1285,77.3249,76.8854,77.0537,105638.0
2020-04-03 10:50:00,82.39,82.49,82.16,82.22,213995.0,77.0443,77.1378,76.8292,76.8854,213995.0
2020-04-03 11:00:00,82.25,82.31,82.1,82.2,123315.0,76.9134,76.9695,76.7731,76.8666,123315.0
2020-04-03 11:10:00,82.21,82.25,81.58,81.87,58649.0,76.876,76.9134,76.2869,76.5581,58649.0
2020-04-03 11:20:00,81.87,82.04,81.46,81.75,74861.0,76.5581,76.717,76.1747,76.4458,74861.0
2020-04-03 11:30:00,81.75,81.79,81.32,81.44,76958.0,76.4458,76.4832,76.0437,76.156,76958.0
2020-04-03 11:40:00,81.42,81.66,81.12,81.36,28476.0,76.1373,76.3617,75.8567,76.0811,28476.0
2020-04-03 11:50:00,81.45,81.64,81.4,81.46,59686.0,76.1653,76.343,76.1186,76.1747,59686.0
2020-04-03 12:00:00,81.48,81.55,81.37,81.45,41574.0,76.1934,76.2588,76.0905,76.1653,41574.0
2020-04-03 12:10:00,81.46,81.52,80.92,81.02,80151.0,76.1747,76.2308,75.6697,75.7632,80151.0
2020-04-03 12:20:00,81.02,81.25,80.91,80.94,76901.0,75.7632,75.9783,75.6603,75.6884,76901.0
2020-04-03 12:30:00,80.97,81.27,80.94,81.26,112010.0,75.7165,75.997,75.6884,75.9876,112010.0
2020-04-03 12:40:00,81.26,81.28,81.0,81.19,68229.0,75.9876,76.0063,75.7445,75.9222,68229.0
2020-04-03 12:50:00,81.19,81.25,81.04,81.19,67967.0,75.9222,75.9783,75.7819,75.9222,67967.0
2020-04-03 13:00:00,81.19,81.54,81.09,81.45,105435.0,75.9222,76.2495,75.8287,76.1653,105435.0
2020-04-03 13:10:00,81.46,81.54,81.32,81.46,70268.0,76.1747,76.2495,76.0437,76.1747,70268.0
2020-04-03 13:20:00,81.48,81.49,81.18,81.21,31856.0,76.1934,76.2027,75.9128,75.9409,31856.0
2020-04-03 13:30:00,81.21,81.21,80.88,81.01,45000.0,75.9409,75.9409,75.6323,75.7539,45000.0
2020-04-03 13:40:00,80.95,81.52,80.88,81.45,46942.0,75.6978,76.2308,75.6323,76.1653,46942.0
2020-04-03 13:50:00,81.44,81.5,81.22,81.35,29772.0,76.156,76.2121,75.9502,76.0718,29772.0
2020-04-03 14:00:00,81.33,81.4,80.96,81.09,45695.0,76.0531,76.1186,75.7071,75.8287,45695.0
2020-04-03 14:10:00,81.09,81.21,80.82,81.0,56720.0,75.8287,75.9409,75.5762,75.7445,56720.0
2020-04-03 14:20:00,81.0,81.04,80.89,80.92,73876.0,75.7445,75.7819,75.6416,75.6697,73876.0
2020-04-03 14:30:00,80.9,81.0,80.71,80.82,43849.0,75.651,75.7445,75.4733,75.5762,43849.0
2020-04-03 14:40:00,80.81,81.01,80.8,80.98,67684.0,75.5668,75.7539,75.5575,75.7258,67684.0
2020-04-03 14:50:00,80.96,81.02,80.9,81.0,121123.0,75.7071,75.7632,75.651,75.7445,121123.0
2020-04-03 15:00:00,81.01,81.03,80.8,80.94,73832.0,75.7539,75.7726,75.5575,75.6884,73832.0
2020-04-03 15:10:00,80.93,81.06,80.85,80.91,157396.0,75.679,75.8006,75.6042,75.6603,157396.0
2020-04-03 15:20:00,80.92,81.0,80.77,80.95,65004.0,75.6697,75.7445,75.5294,75.6978,65004.0
2020-04-03 15:30:00,80.94,81.04,80.87,81.0,149858.0,75.6884,75.7819,75.6229,75.7445,149858.0
2020-04-03 15:40:00,81.0,81.38,80.71,81.02,143969.0,75.7445,76.0999,75.4733,75.7632,143969.0
2020-04-03 15:50:00,81.14,81.3,80.75,81.0,428603.0,75.8754,76.025,75.5107,75.7445,428603.0
2020-04-06 09:30:00,83.54,84.73,82.44,82.74,189954.0,78.1197,79.2325,77.0911,77.3716,189954.0
2020-04-06 09:40:00,82.69,83.97,82.52,83.82,131046.0,77.3249,78.5218,77.1659,78.3815,131046.0
2020-04-06 09:50:00,83.93,84.39,83.69,84.12,122918.0,78.4844,78.9146,78.26,78.6621,122918.0
2020-04-06 10:00:00,84.11,84.74,84.03,84.6,68043.0,78.6527,79.2418,78.5779,79.1109,68043.0
2020-04-06 10:10:00,84.57,84.64,83.74,84.27,46672.0,79.0829,79.1483,78.3067,78.8023,46672.0
2020-04-06 10:20:00,84.17,84.5,83.91,84.0,31451.0,78.7088,79.0174,78.4657,78.5499,31451.0
2020-04-06 10:30:00,84.01,84.09,83.74,83.75,40720.0,78.5592,78.634,78.3067,78.3161,40720.0
2020-04-06 10:40:00,83.83,84.35,83.83,84.0,54543.0,78.3909,78.8772,78.3909,78.5499,54543.0
2020-04-06 10:50:00,84.0,84.16,83.68,83.82,42805.0,78.5499,78.6995,78.2506,78.3815,42805.0
2020-04-06 11:00:00,83.86,84.27,83.61,84.11,35150.0,78.4189,78.8023,78.1852,78.6527,35150.0
2020-04-06 11:10:00,84.15,84.48,84.08,84.4,31552.0,78.6901,78.9987,78.6247,78.9239,31552.0
2020-04-06 11:20:00,84.29,84.76,84.2,84.76,26331.0,78.821,79.2605,78.7369,79.2605,26331.0
2020-04-06 11:30:00,84.72,84.85,84.55,84.69,25839.0,79.2231,79.3447,79.0642,79.1951,25839.0
2020-04-06 11:40:00,84.72,85.66,84.7,85.61,41391.0,79.2231,80.1022,79.2044,80.0554,41391.0
2020-04-06 11:50:00,85.58,85.58,85.05,85.26,24237.0,80.0273,80.0273,79.5317,79.7281,24237.0
2020-04-06 12:00:00,85.27,85.37,84.86,84.89,28279.0,79.7375,79.831,79.3541,79.3821,28279.0
2020-04-06 12:10:00,84.86,85.08,84.83,84.98,30301.0,79.3541,79.5598,79.326,79.4663,30301.0
2020-04-06 12:20:00,84.95,85.35,84.92,85.25,34769.0,79.4382,79.8123,79.4102,79.7188,34769.0
2020-04-06 12:30:00,85.2,85.28,84.89,85.0,40550.0,79.672,79.7468,79.3821,79.485,40550.0
2020-04-06 12:40:00,85.01,85.17,84.94,85.05,34156.0,79.4943,79.6439,79.4289,79.5317,34156.0
2020-04-06 12:50:00,85.02,85.2,84.92,85.19,56392.0,79.5037,79.672,79.4102,79.6626,56392.0
2020-04-06 13:00:00,85.17,85.29,84.7,84.87,43830.0,79.6439,79.7562,79.2044,79.3634,43830.0
2020-04-06 13:10:00,84.84,84.93,84.47,84.63,29519.0,79.3354,79.4195,78.9894,79.139,29519.0
2020-04-06 13:20:00,84.62,84.73,84.42,84.5,30961.0,79.1296,79.2325,78.9426,79.0174,30961.0
2020-04-06 13:30:00,84.43,84.55,84.27,84.55,60905.0,78.952,79.0642,78.8023,79.0642,60905.0
2020-04-06 13:40:00,84.53,84.82,84.39,84.69,46886.0,79.0455,79.3167,78.9146,79.1951,46886.0
2020-04-06 13:50:00,84.65,84.72,84.42,84.66,34757.0,79.1577,79.2231,78.9426,79.167,34757.0
2020-04-06 14:00:00,84.67,84.69,84.44,84.56,63467.0,79.1764,79.1951,78.9613,79.0735,63467.0
2020-04-06 14:10:00,84.58,84.59,83.87,84.08,65619.0,79.0922,79.1016,78.4283,78.6247,65619.0
2020-04-06 14:20:00,84.06,84.4,83.83,84.39,31357.0,78.606,78.9239,78.3909,78.9146,31357.0
2020-04-06 14:30:00,84.4,84.49,84.14,84.27,91429.0,78.9239,79.0081,78.6808,78.8023,91429.0
2020-04-06 14:40:00,84.25,84.46,84.2,84.4,46508.0,78.7836,78.98,78.7369,78.9239,46508.0
2020-04-06 14:50:00,84.4,84.57,84.13,84.38,36170.0,78.9239,79.0829,78.6714,78.9052,36170.0
2020-04-06 15:00:00,84.4,84.69,84.32,84.68,43234.0,78.9239,79.1951,78.8491,79.1857,43234.0
2020-04-06 15:10:00,84.67,84.77,84.41,84.5,48419.0,79.1764,79.2699,78.9333,79.0174,48419.0
2020-04-06 15:20:00,84.45,84.75,84.42,84.69,71550.0,78.9707,79.2512,78.9426,79.1951,71550.0
2020-04-06 15:30:00,84.71,84.74,84.39,84.56,106600.0,79.2138,79.2418,78.9146,79.0735,106600.0
2020-04-06 15:40:00,84.57,84.69,84.16,84.59,172176.0,79.0829,79.1951,78.6995,79.1016,172176.0
2020-04-06 15:50:00,84.66,85.21,84.24,84.42,583541.0,79.167,79.6814,78.7743,78.9426,583541.0
2020-04-07 09:30:00,87.17,87.17,85.53,85.62,142868.0,81.5142,81.5142,79.9806,80.0647,142868.0
2020-04-07 09:40:00,85.61,85.85,84.65,84.71,88925.0,80.0554,80.2798,79.1577,79.2138,88925.0
2020-04-07 09:50:00,84.82,85.18,84.62,84.81,98287.0,79.3167,79.6533,79.1296,79.3073,98287.0
2020-04-07 10:00:00,84.78,84.84,84.0,84.03,87817.0,79.2793,79.3354,78.5499,78.5779,87817.0
2020-04-07 10:10:00,84.08,84.64,83.51,84.3,92690.0,78.6247,79.1483,78.0917,78.8304,92690.0
2020-04-07 10:20:00,84.2,84.77,83.89,84.49,51884.0,78.7369,79.2699,78.447,79.0081,51884.0
2020-04-07 10:30:00,84.45,84.75,84.0,84.16,117198.0,78.9707,79.2512,78.5499,78.6995,117198.0
2020-04-07 10:40:00,84.24,84.76,83.82,84.25,94455.0,78.7743,79.2605,78.3815,78.7836,94455.0
2020-04-07 10:50:00,84.25,84.6,83.98,84.35,60501.0,78.7836,79.1109,78.5312,78.8772,60501.0
2020-04-07 11:00:00,84.36,84.73,84.12,84.6,64810.0,78.8865,79.2325,78.6621,79.1109,64810.0
2020-04-07 11:10:00,84.66,84.73,84.44,84.61,56924.0,79.167,79.2325,78.9613,79.1203,56924.0
2020-04-07 11:20:00,84.66,84.83,84.31,84.69,66534.0,79.167,79.326,78.8397,79.1951,66534.0
2020-04-07 11:30:00,84.67,85.0,84.59,84.85,61104.0,79.1764,79.485,79.1016,79.3447,61104.0
2020-04-07 11:40:00,84.91,85.13,84.84,84.89,84500.0,79.4008,79.6065,79.3354,79.3821,84500.0
2020-04-07 11:50:00,84.9,85.04,84.7,84.99,63009.0,79.3915,79.5224,79.2044,79.4756,63009.0
2020-04-07 12:00:00,84.99,85.64,84.85,85.4,51176.0,79.4756,80.0835,79.3447,79.859,51176.0
2020-04-07 12:10:00,85.44,85.52,85.19,85.33,34510.0,79.8964,79.9712,79.6626,79.7936,34510.0
2020-04-07 12:20:00,85.33,85.37,84.93,85.16,32484.0,79.7936,79.831,79.4195,79.6346,32484.0
2020-04-07 12:30:00,85.15,85.15,84.57,84.69,45201.0,79.6252,79.6252,79.0829,79.1951,45201.0
2020-04-07 12:40:00,84.73,84.81,84.46,84.73,34886.0,79.2325,79.3073,78.98,79.2325,34886.0
2020-04-07 12:50:00,84.67,84.75,84.26,84.27,35478.0,79.1764,79.2512,78.793,78.8023,35478.0
2020-04-07 13:00:00,84.34,84.57,84.19,84.35,44221.0,78.8678,79.0829,78.7275,78.8772,44221.0
2020-04-07 13:10:00,84.35,84.62,83.6,83.76,118597.0,78.8772,79.1296,78.1758,78.3254,118597.0
2020-04-07 13:20:00,83.85,84.13,83.82,83.9,68486.0,78.4096,78.6714,78.3815,78.4563,68486.0
2020-04-07 13:30:00,83.92,84.05,83.89,83.97,66573.0,78.475,78.5966,78.447,78.5218,66573.0
2020-04-07 13:40:00,83.96,84.48,83.91,84.38,80611.0,78.5125,78.9987,78.4657,78.9052,80611.0
2020-04-07 13:50:00,84.38,84.38,83.88,83.97,38430.0,78.9052,78.9052,78.4376,78.5218,38430.0
2020-04-07 14:00:00,83.94,84.03,83.61,83.65,40191.0,78.4938,78.5779,78.1852,78.2226,40191.0
2020-04-07 14:10:00,83.65,83.8,83.26,83.27,43259.0,78.2226,78.3628,77.8579,77.8672,43259.0
2020-04-07 14:20:00,83.34,83.89,83.34,83.56,42543.0,77.9327,78.447,77.9327,78.1384,42543.0
2020-04-07 14:30:00,83.54,83.81,83.4,83.44,32984.0,78.1197,78.3722,77.9888,78.0262,32984.0
2020-04-07 14:40:00,83.43,83.47,83.03,83.03,36769.0,78.0168,78.0542,77.6428,77.6428,36769.0
2020-04-07 14:50:00,83.07,83.25,82.78,83.02,37756.0,77.6802,77.8485,77.409,77.6334,37756.0
2020-04-07 15:00:00,83.05,83.37,82.85,83.25,62735.0,77.6615,77.9607,77.4745,77.8485,62735.0
2020-04-07 15:10:00,83.28,83.55,83.03,83.06,58323.0,77.8766,78.1291,77.6428,77.6708,58323.0
2020-04-07 15:20:00,83.1,83.44,82.66,83.07,53076.0,77.7083,78.0262,77.2968,77.6802,53076.0
2020-04-07 15:30:00,83.06,83.8,82.94,83.56,86280.0,77.6708,78.3628,77.5586,78.1384,86280.0
2020-04-07 15:40:00,83.55,83.78,83.27,83.54,135479.0,78.1291,78.3441,77.8672,78.1197,135479.0
2020-04-07 15:50:00,83.14,83.14,82.11,82.4,371987.0,77.7457,77.7457,76.7825,77.0537,371987.0
2020-04-08 09:30:00,83.19,83.42,82.69,83.13,67257.0,77.7924,78.0075,77.3249,77.7363,67257.0
2020-04-08 09:40:00,83.12,83.4,82.55,82.77,35304.0,77.727,77.9888,77.1939,77.3997,35304.0
2020-04-08 09:50:00,82.83,83.31,82.54,82.59,25808.0,77.4558,77.9046,77.1846,77.2313,25808.0
2020-04-08 10:00:00,82.66,82.81,82.3,82.42,25896.0,77.2968,77.4371,76.9602,77.0724,25896.0
2020-04-08 10:10:00,82.42,83.09,82.38,83.07,22531.0,77.0724,77.6989,77.035,77.6802,22531.0
2020-04-08 10:20:00,83.06,83.18,82.87,82.88,34286.0,77.6708,77.7831,77.4932,77.5025,34286.0
2020-04-08 10:30:00,82.92,83.04,82.5,82.83,284623.0,77.5399,77.6521,77.1472,77.4558,284623.0
2020-04-08 10:40:00,82.85,83.3,82.62,82.98,83094.0,77.4745,77.8953,77.2594,77.596,83094.0
2020-04-08 10:50:00,83.06,83.41,82.85,83.39,58709.0,77.6708,77.9981,77.4745,77.9794,58709.0
2020-04-08 11:00:00,83.37,83.54,83.0,83.46,32155.0,77.9607,78.1197,77.6147,78.0449,32155.0
2020-04-08 11:10:00,83.48,83.69,83.46,83.51,42737.0,78.0636,78.26,78.0449,78.0917,42737.0
2020-04-08 11:20:00,83.57,84.05,83.5,83.88,45502.0,78.1478,78.5966,78.0823,78.4376,45502.0
2020-04-08 11:30:00,83.9,84.15,83.74,84.12,47442.0,78.4563,78.6901,78.3067,78.6621,47442.0
2020-04-08 11:40:00,84.12,84.17,83.95,84.09,74655.0,78.6621,78.7088,78.5031,78.634,74655.0
2020-04-08 11:50:00,84.07,84.23,83.95,84.11,26863.0,78.6153,78.7649,78.5031,78.6527,26863.0
2020-04-08 12:00:00,84.13,84.35,84.1,84.11,38632.0,78.6714,78.8772,78.6434,78.6527,38632.0
2020-04-08 12:10:00,84.08,84.34,84.03,84.28,22553.0,78.6247,78.8678,78.5779,78.8117,22553.0
2020-04-08 12:20:00,84.28,84.44,84.18,84.23,29087.0,78.8117,78.9613,78.7182,78.7649,29087.0
2020-04-08 12:30:00,84.23,84.44,83.94,84.31,39257.0,78.7649,78.9613,78.4938,78.8397,39257.0
2020-04-08 12:40:00,84.32,84.37,83.84,83.84,56577.0,78.8491,78.8959,78.4002,78.4002,56577.0
2020-04-08 12:50:00,83.86,83.95,83.8,83.87,37568.0,78.4189,78.5031,78.3628,78.4283,37568.0
2020-04-08 13:00:00,83.89,84.12,83.79,83.98,37820.0,78.447,78.6621,78.3535,78.5312,37820.0
2020-04-08 13:10:00,83.98,84.09,83.91,84.05,32319.0,78.5312,78.634,78.4657,78.5966,32319.0
2020-04-08 13:20:00,84.04,84.13,83.98,84.05,37565.0,78.5873,78.6714,78.5312,78.5966,37565.0
2020-04-08 13:30:00,84.05,84.09,83.62,83.72,37391.0,78.5966,78.634,78.1945,78.288,37391.0
2020-04-08 13:40:00,83.73,83.81,83.65,83.78,32103.0,78.2974,78.3722,78.2226,78.3441,32103.0
2020-04-08 13:50:00,83.79,83.85,83.62,83.79,39497.0,78.3535,78.4096,78.1945,78.3535,39497.0
2020-04-08 14:00:00,83.8,84.19,83.61,84.16,92442.0,78.3628,78.7275,78.1852,78.6995,92442.0
2020-04-08 14:10:00,84.15,84.29,83.9,83.95,49508.0,78.6901,78.821,78.4563,78.5031,49508.0
2020-04-08 14:20:00,83.97,84.52,83.94,84.49,70132.0,78.5218,79.0361,78.4938,79.0081,70132.0
2020-04-08 14:30:00,84.48,84.93,84.47,84.89,73110.0,78.9987,79.4195,78.9894,79.3821,73110.0
2020-04-08 14:40:00,84.92,84.97,84.69,84.83,66353.0,79.4102,79.4569,79.1951,79.326,66353.0
2020-04-08 14:50:00,84.83,85.14,84.81,85.01,65324.0,79.326,79.6159,79.3073,79.4943,65324.0
2020-04-08 15:00:00,85.0,85.36,84.89,85.35,82125.0,79.485,79.8216,79.3821,79.8123,82125.0
2020-04-08 15:10:00,85.34,85.87,85.33,85.7,116058.0,79.8029,80.2985,79.7936,80.1396,116058.0
2020-04-08 15:20:00,85.72,85.81,85.31,85.65,181430.0,80.1583,80.2424,79.7749,80.0928,181430.0
2020-04-08 15:30:00,85.66,85.69,84.84,84.9,106554.0,80.1022,80.1302,79.3354,79.3915,106554.0
2020-04-08 15:40:00,84.88,85.21,84.74,85.08,106991.0,79.3728,79.6814,79.2418,79.5598,106991.0
2020-04-08 15:50:00,85.1,85.96,85.1,85.42,260394.0,79.5785,80.3827,79.5785,79.8777,260394.0
2020-04-09 09:30:00,86.2,87.19,85.86,87.07,135766.0,80.6071,81.5329,80.2892,81.4207,135766.0
2020-04-09 09:40:00,87.08,87.21,86.82,86.93,110801.0,81.43,81.5516,81.1869,81.2898,110801.0
2020-04-09 09:50:00,86.97,87.15,86.7,86.86,93465.0,81.3272,81.4955,81.0747,81.2243,93465.0
2020-04-09 10:00:00,86.86,87.09,86.17,86.41,84885.0,81.2243,81.4394,80.5791,80.8035,84885.0
2020-04-09 10:10:00,86.47,86.66,85.89,86.01,72927.0,80.8596,81.0373,80.3172,80.4294,72927.0
2020-04-09 10:20:00,86.01,87.0,86.0,86.93,148176.0,80.4294,81.3552,80.4201,81.2898,148176.0
2020-04-09 10:30:00,86.93,87.73,86.67,87.65,60678.0,81.2898,82.0378,81.0466,81.963,60678.0
2020-04-09 10:40:00,87.66,87.87,87.35,87.62,117592.0,81.9724,82.1688,81.6825,81.935,117592.0
2020-04-09 10:50:00,87.62,87.64,87.33,87.4,132829.0,81.935,81.9537,81.6638,81.7293,132829.0
2020-04-09 11:00:00,87.4,87.46,86.73,87.27,64446.0,81.7293,81.7854,81.1027,81.6077,64446.0
2020-04-09 11:10:00,87.26,87.61,87.08,87.25,69753.0,81.5983,81.9256,81.43,81.589,69753.0
2020-04-09 11:20:00,87.26,87.5,86.83,87.48,46030.0,81.5983,81.8228,81.1962,81.8041,46030.0
2020-04-09 11:30:00,87.48,87.68,87.4,87.56,69208.0,81.8041,81.9911,81.7293,81.8789,69208.0
2020-04-09 11:40:00,87.58,87.73,87.52,87.66,58732.0,81.8976,82.0378,81.8415,81.9724,58732.0
2020-04-09 11:50:00,87.66,87.71,87.37,87.54,52979.0,81.9724,82.0191,81.7012,81.8602,52979.0
2020-04-09 12:00:00,87.55,87.71,87.32,87.47,116290.0,81.8695,82.0191,81.6544,81.7947,116290.0
2020-04-09 12:10:00,87.46,87.74,87.39,87.63,59299.0,81.7854,82.0472,81.7199,81.9443,59299.0
2020-04-09 12:20:00,87.61,87.7,87.35,87.39,43002.0,81.9256,82.0098,81.6825,81.7199,43002.0
2020-04-09 12:30:00,87.36,87.58,87.25,87.5,44666.0,81.6919,81.8976,81.589,81.8228,44666.0
2020-04-09 12:40:00,87.5,87.65,87.1,87.12,58440.0,81.8228,81.963,81.4487,81.4674,58440.0
2020-04-09 12:50:00,87.12,87.4,87.06,87.35,60032.0,81.4674,81.7293,81.4113,81.6825,60032.0
2020-04-09 13:00:00,87.38,87.41,86.87,87.32,101115.0,81.7106,81.7386,81.2336,81.6544,101115.0
2020-04-09 13:10:00,87.3,87.47,87.07,87.33,53067.0,81.6357,81.7947,81.4207,81.6638,53067.0
2020-04-09 13:20:00,87.34,87.48,87.19,87.34,57230.0,81.6732,81.8041,81.5329,81.6732,57230.0
2020-04-09 13:30:00,87.36,87.54,87.28,87.35,81748.0,81.6919,81.8602,81.617,81.6825,81748.0
2020-04-09 13:40:00,87.34,87.42,87.03,87.36,49001.0,81.6732,81.748,81.3833,81.6919,49001.0
2020-04-09 13:50:00,87.39,87.48,87.16,87.41,71517.0,81.7199,81.8041,81.5048,81.7386,71517.0
2020-04-09 14:00:00,87.41,87.51,87.12,87.29,56524.0,81.7386,81.8321,81.4674,81.6264,56524.0
2020-04-09 14:10:00,87.31,87.41,86.89,87.17,58519.0,81.6451,81.7386,81.2523,81.5142,58519.0
2020-04-09 14:20:00,87.15,87.64,87.12,87.59,65661.0,81.4955,81.9537,81.4674,81.9069,65661.0
2020-04-09 14:30:00,87.58,87.74,87.26,87.53,57476.0,81.8976,82.0472,81.5983,81.8508,57476.0
2020-04-09 14:40:00,87.56,87.64,86.89,86.98,33851.0,81.8789,81.9537,81.2523,81.3365,33851.0
2020-04-09 14:50:00,86.98,87.02,86.48,86.65,40738.0,81.3365,81.3739,80.869,81.0279,40738.0
2020-04-09 15:00:00,86.69,86.93,86.41,86.93,57023.0,81.0653,81.2898,80.8035,81.2898,57023.0
2020-04-09 15:10:00,86.93,87.38,86.9,87.2,67966.0,81.2898,81.7106,81.2617,81.5422,67966.0
2020-04-09 15:20:00,87.23,87.32,87.01,87.31,85203.0,81.5703,81.6544,81.3646,81.6451,85203.0
2020-04-09 15:30:00,87.33,87.65,87.27,87.52,117275.0,81.6638,81.963,81.6077,81.8415,117275.0
2020-04-09 15:40:00,87.54,87.72,87.21,87.29,108649.0,81.8602,82.0285,81.5516,81.6264,108649.0
2020-04-09 15:50:00,87.33,87.77,87.28,87.33,336346.0,81.6638,82.0753,81.617,81.6638,336346.0
2020-04-13 09:30:00,86.69,86.69,85.71,86.27,55397.0,81.0653,81.0653,80.1489,80.6726,55397.0
2020-04-13 09:40:00,86.17,86.27,85.75,86.12,21182.0,80.5791,80.6726,80.1863,80.5323,21182.0
2020-04-13 09:50:00,86.13,86.32,85.69,85.73,20399.0,80.5417,80.7193,80.1302,80.1676,20399.0
2020-04-13 10:00:00,85.81,85.81,85.43,85.8,35428.0,80.2424,80.2424,79.8871,80.2331,35428.0
2020-04-13 10:10:00,85.83,86.0,85.54,85.54,22781.0,80.2611,80.4201,79.9899,79.9899,22781.0
2020-04-13 10:20:00,85.55,85.61,85.22,85.31,31139.0,79.9993,80.0554,79.6907,79.7749,31139.0
2020-04-13 10:30:00,85.28,85.5,85.17,85.21,16148.0,79.7468,79.9525,79.6439,79.6814,16148.0
2020-04-13 10:40:00,85.19,85.34,85.11,85.29,27981.0,79.6626,79.8029,79.5878,79.7562,27981.0
2020-04-13 10:50:00,85.25,85.3,84.95,85.23,16759.0,79.7188,79.7655,79.4382,79.7001,16759.0
2020-04-13 11:00:00,85.15,85.2,84.67,84.79,32235.0,79.6252,79.672,79.1764,79.2886,32235.0
2020-04-13 11:10:00,84.82,85.1,84.82,84.93,22199.0,79.3167,79.5785,79.3167,79.4195,22199.0
2020-04-13 11:20:00,84.92,85.09,84.87,85.03,16686.0,79.4102,79.5691,79.3634,79.513,16686.0
2020-04-13 11:30:00,84.97,85.11,84.9,84.97,16297.0,79.4569,79.5878,79.3915,79.4569,16297.0
2020-04-13 11:40:00,84.91,85.12,84.77,85.05,20356.0,79.4008,79.5972,79.2699,79.5317,20356.0
2020-04-13 11:50:00,85.05,85.33,84.96,85.08,28114.0,79.5317,79.7936,79.4476,79.5598,28114.0
2020-04-13 12:00:00,85.06,85.41,85.06,85.28,23840.0,79.5411,79.8684,79.5411,79.7468,23840.0
2020-04-13 12:10:00,85.34,85.62,85.22,85.48,32515.0,79.8029,80.0647,79.6907,79.9338,32515.0
2020-04-13 12:20:00,85.46,85.56,85.34,85.46,18557.0,79.9151,80.0086,79.8029,79.9151,18557.0
2020-04-13 12:30:00,85.44,85.47,85.2,85.26,30346.0,79.8964,79.9245,79.672,79.7281,30346.0
2020-04-13 12:40:00,85.21,85.38,85.21,85.38,17304.0,79.6814,79.8403,79.6814,79.8403,17304.0
2020-04-13 12:50:00,85.36,85.36,85.0,85.06,11522.0,79.8216,79.8216,79.485,79.5411,11522.0
2020-04-13 13:00:00,85.05,85.32,84.87,85.22,32854.0,79.5317,79.7842,79.3634,79.6907,32854.0
2020-04-13 13:10:00,85.22,85.22,84.89,85.01,16744.0,79.6907,79.6907,79.3821,79.4943,16744.0
2020-04-13 13:20:00,85.04,85.04,84.78,84.98,16016.0,79.5224,79.5224,79.2793,79.4663,16016.0
2020-04-13 13:30:00,84.9,85.19,84.87,85.16,19420.0,79.3915,79.6626,79.3634,79.6346,19420.0
2020-04-13 13:40:00,85.13,85.5,85.13,85.42,34544.0,79.6065,79.9525,79.6065,79.8777,34544.0
2020-04-13 13:50:00,85.39,85.49,85.32,85.45,31708.0,79.8497,79.9432,79.7842,79.9058,31708.0
2020-04-13 14:00:00,85.45,85.58,85.32,85.38,22855.0,79.9058,80.0273,79.7842,79.8403,22855.0
2020-04-13 14:10:00,85.38,85.38,84.99,85.38,20814.0,79.8403,79.8403,79.4756,79.8403,20814.0
2020-04-13 14:20:00,85.36,85.42,85.11,85.23,22920.0,79.8216,79.8777,79.5878,79.7001,22920.0
2020-04-13 14:30:00,85.26,85.37,85.07,85.12,15465.0,79.7281,79.831,79.5504,79.5972,15465.0
2020-04-13 14:40:00,85.1,85.27,85.04,85.27,23050.0,79.5785,79.7375,79.5224,79.7375,23050.0
2020-04-13 14:50:00,85.26,85.42,85.21,85.36,15974.0,79.7281,79.8777,79.6814,79.8216,15974.0
2020-04-13 15:00:00,85.36,85.39,85.13,85.19,24975.0,79.8216,79.8497,79.6065,79.6626,24975.0
2020-04-13 15:10:00,85.15,85.3,84.96,85.3,42161.0,79.6252,79.7655,79.4476,79.7655,42161.0
2020-04-13 15:20:00,85.25,85.35,85.13,85.31,37380.0,79.7188,79.8123,79.6065,79.7749,37380.0
2020-04-13 15:30:00,85.31,85.41,85.24,85.37,60629.0,79.7749,79.8684,79.7094,79.831,60629.0
2020-04-13 15:40:00,85.36,85.54,85.29,85.47,84418.0,79.8216,79.9899,79.7562,79.9245,84418.0
2020-04-13 15:50:00,85.48,85.51,85.15,85.24,147727.0,79.9338,79.9619,79.6252,79.7094,147727.0
2020-04-14 09:30:00,86.71,87.29,86.16,87.13,108099.0,81.084,81.6264,80.5697,81.4768,108099.0
2020-04-14 09:40:00,87.1,87.2,86.63,86.71,52821.0,81.4487,81.5422,81.0092,81.084,52821.0
2020-04-14 09:50:00,86.75,86.75,86.3,86.38,49521.0,81.1214,81.1214,80.7006,80.7754,49521.0
2020-04-14 10:00:00,86.46,86.73,86.42,86.73,49369.0,80.8502,81.1027,80.8128,81.1027,49369.0
2020-04-14 10:10:00,86.74,87.03,86.65,87.03,50359.0,81.1121,81.3833,81.0279,81.3833,50359.0
2020-04-14 10:20:00,86.96,87.14,86.88,87.02,64480.0,81.3178,81.4861,81.243,81.3739,64480.0
2020-04-14 10:30:00,87.05,87.09,86.87,86.98,69756.0,81.402,81.4394,81.2336,81.3365,69756.0
2020-04-14 10:40:00,86.97,87.21,86.89,87.05,51249.0,81.3272,81.5516,81.2523,81.402,51249.0
2020-04-14 10:50:00,87.08,87.14,86.59,86.59,60823.0,81.43,81.4861,80.9718,80.9718,60823.0
2020-04-14 11:00:00,86.61,87.0,86.61,86.95,56799.0,80.9905,81.3552,80.9905,81.3085,56799.0
2020-04-14 11:10:00,86.95,86.99,86.41,86.41,35472.0,81.3085,81.3459,80.8035,80.8035,35472.0
2020-04-14 11:20:00,86.41,86.78,86.41,86.59,27864.0,80.8035,81.1495,80.8035,80.9718,27864.0
2020-04-14 11:30:00,86.63,87.08,86.62,87.01,50302.0,81.0092,81.43,80.9999,81.3646,50302.0
2020-04-14 11:40:00,87.0,87.2,86.91,87.13,31584.0,81.3552,81.5422,81.2711,81.4768,31584.0
2020-04-14 11:50:00,87.14,87.16,86.98,87.01,14411.0,81.4861,81.5048,81.3365,81.3646,14411.0
2020-04-14 12:00:00,86.98,87.26,86.98,87.26,80323.0,81.3365,81.5983,81.3365,81.5983,80323.0
2020-04-14 12:10:00,87.27,87.35,87.21,87.28,55749.0,81.6077,81.6825,81.5516,81.617,55749.0
2020-04-14 12:20:00,87.28,87.39,87.12,87.12,40754.0,81.617,81.7199,81.4674,81.4674,40754.0
2020-04-14 12:30:00,87.16,87.19,87.0,87.11,25361.0,81.5048,81.5329,81.3552,81.4581,25361.0
2020-04-14 12:40:00,87.11,87.2,86.93,86.99,31315.0,81.4581,81.5422,81.2898,81.3459,31315.0
2020-04-14 12:50:00,86.99,87.04,86.65,86.7,30977.0,81.3459,81.3926,81.0279,81.0747,30977.0
2020-04-14 13:00:00,86.69,86.77,86.61,86.67,40934.0,81.0653,81.1401,80.9905,81.0466,40934.0
2020-04-14 13:10:00,86.65,86.66,86.38,86.43,62425.0,81.0279,81.0373,80.7754,80.8222,62425.0
2020-04-14 13:20:00,86.44,86.61,86.42,86.47,70184.0,80.8315,80.9905,80.8128,80.8596,70184.0
2020-04-14 13:30:00,86.51,86.51,86.28,86.31,69960.0,80.897,80.897,80.6819,80.71,69960.0
2020-04-14 13:40:00,86.31,86.93,86.22,86.92,39648.0,80.71,81.2898,80.6258,81.2804,39648.0
2020-04-14 13:50:00,86.93,86.96,86.67,86.9,32729.0,81.2898,81.3178,81.0466,81.2617,32729.0
2020-04-14 14:00:00,86.91,87.12,86.87,86.89,34441.0,81.2711,81.4674,81.2336,81.2523,34441.0
2020-04-14 14:10:00,86.94,86.96,86.8,86.89,38803.0,81.2991,81.3178,81.1682,81.2523,38803.0
2020-04-14 14:20:00,86.87,86.99,86.78,86.82,28234.0,81.2336,81.3459,81.1495,81.1869,28234.0
2020-04-14 14:30:00,86.81,86.86,86.62,86.82,40755.0,81.1775,81.2243,80.9999,81.1869,40755.0
2020-04-14 14:40:00,86.8,86.86,86.57,86.63,49945.0,81.1682,81.2243,80.9531,81.0092,49945.0
2020-04-14 14:50:00,86.6,86.83,86.6,86.77,58563.0,80.9812,81.1962,80.9812,81.1401,58563.0
2020-04-14 15:00:00,86.76,86.86,86.6,86.69,63669.0,81.1308,81.2243,80.9812,81.0653,63669.0
2020-04-14 15:10:00,86.66,86.79,86.58,86.68,48890.0,81.0373,81.1588,80.9625,81.056,48890.0
2020-04-14 15:20:00,86.68,86.81,86.58,86.77,78643.0,81.056,81.1775,80.9625,81.1401,78643.0
2020-04-14 15:30:00,86.78,86.97,86.73,86.76,112259.0,81.1495,81.3272,81.1027,81.1308,112259.0
2020-04-14 15:40:00,86.79,87.08,86.74,87.08,94874.0,81.1588,81.43,81.1121,81.43,94874.0
2020-04-14 15:50:00,87.09,87.5,86.85,86.95,376464.0,81.4394,81.8228,81.2149,81.3085,376464.0
2020-04-15 09:30:00,86.02,86.21,85.4,86.0,90465.0,80.4388,80.6165,79.859,80.4201,90465.0
2020-04-15 09:40:00,85.98,86.21,85.58,85.89,35176.0,80.4014,80.6165,80.0273,80.3172,35176.0
2020-04-15 09:50:00,85.88,86.1,85.71,85.98,36811.0,80.3079,80.5136,80.1489,80.4014,36811.0
2020-04-15 10:00:00,85.99,86.26,85.9,86.05,102622.0,80.4107,80.6632,80.3266,80.4668,102622.0
2020-04-15 10:10:00,86.1,86.29,85.57,85.63,26570.0,80.5136,80.6913,80.018,80.0741,26570.0
2020-04-15 10:20:00,85.63,85.84,85.42,85.44,23138.0,80.0741,80.2705,79.8777,79.8964,23138.0
2020-04-15 10:30:00,85.43,86.1,85.43,85.83,49388.0,79.8871,80.5136,79.8871,80.2611,49388.0
2020-04-15 10:40:00,85.9,86.0,85.75,85.84,68106.0,80.3266,80.4201,80.1863,80.2705,68106.0
2020-04-15 10:50:00,85.85,86.07,85.68,85.91,31919.0,80.2798,80.4856,80.1209,80.3359,31919.0
2020-04-15 11:00:00,85.91,86.08,85.83,85.89,30647.0,80.3359,80.4949,80.2611,80.3172,30647.0
2020-04-15 11:10:00,85.98,86.07,85.79,85.81,32754.0,80.4014,80.4856,80.2237,80.2424,32754.0
2020-04-15 11:20:00,85.78,86.05,85.66,86.03,27143.0,80.2144,80.4668,80.1022,80.4481,27143.0
2020-04-15 11:30:00,85.98,86.13,85.88,85.95,37632.0,80.4014,80.5417,80.3079,80.3733,37632.0
2020-04-15 11:40:00,85.96,85.96,85.67,85.88,32903.0,80.3827,80.3827,80.1115,80.3079,32903.0
2020-04-15 11:50:00,85.92,86.08,85.89,86.05,21488.0,80.3453,80.4949,80.3172,80.4668,21488.0
2020-04-15 12:00:00,85.96,86.05,85.81,85.83,36186.0,80.3827,80.4668,80.2424,80.2611,36186.0
2020-04-15 12:10:00,85.84,85.95,85.65,85.65,16420.0,80.2705,80.3733,80.0928,80.0928,16420.0
2020-04-15 12:20:00,85.69,86.0,85.64,85.95,35551.0,80.1302,80.4201,80.0835,80.3733,35551.0
2020-04-15 12:30:00,85.95,86.01,85.76,85.96,20230.0,80.3733,80.4294,80.1957,80.3827,20230.0
2020-04-15 12:40:00,85.98,86.14,85.92,86.14,62442.0,80.4014,80.551,80.3453,80.551,62442.0
2020-04-15 12:50:00,86.11,86.41,85.99,86.04,81119.0,80.523,80.8035,80.4107,80.4575,81119.0
2020-04-15 13:00:00,86.03,86.26,85.99,86.03,91552.0,80.4481,80.6632,80.4107,80.4481,91552.0
2020-04-15 13:10:00,86.03,86.74,85.99,86.7,53943.0,80.4481,81.1121,80.4107,81.0747,53943.0
2020-04-15 13:20:00,86.68,86.68,86.41,86.51,19863.0,81.056,81.056,80.8035,80.897,19863.0
2020-04-15 13:30:00,86.58,86.58,86.05,86.08,71119.0,80.9625,80.9625,80.4668,80.4949,71119.0
2020-04-15 13:40:00,86.1,86.23,85.97,86.0,89227.0,80.5136,80.6352,80.392,80.4201,89227.0
2020-04-15 13:50:00,86.04,86.35,85.99,86.02,40973.0,80.4575,80.7474,80.4107,80.4388,40973.0
2020-04-15 14:00:00,86.05,86.19,85.95,86.0,58546.0,80.4668,80.5978,80.3733,80.4201,58546.0
2020-04-15 14:10:00,85.97,86.55,85.97,86.52,34202.0,80.392,80.9344,80.392,80.9064,34202.0
2020-04-15 14:20:00,86.51,86.69,86.49,86.67,54502.0,80.897,81.0653,80.8783,81.0466,54502.0
2020-04-15 14:30:00,86.66,86.71,86.38,86.42,38935.0,81.0373,81.084,80.7754,80.8128,38935.0
2020-04-15 14:40:00,86.42,86.48,86.23,86.25,85042.0,80.8128,80.869,80.6352,80.6539,85042.0
2020-04-15 14:50:00,86.25,86.6,86.16,86.6,222243.0,80.6539,80.9812,80.5697,80.9812,222243.0
2020-04-15 15:00:00,86.61,86.71,86.29,86.42,31600.0,80.9905,81.084,80.6913,80.8128,31600.0
2020-04-15 15:10:00,86.38,86.41,86.24,86.34,26704.0,80.7754,80.8035,80.6445,80.738,26704.0
2020-04-15 15:20:00,86.34,86.37,86.08,86.23,35123.0,80.738,80.7661,80.4949,80.6352,35123.0
2020-04-15 15:30:00,86.23,86.3,86.05,86.22,59233.0,80.6352,80.7006,80.4668,80.6258,59233.0
2020-04-15 15:40:00,86.24,86.44,86.11,86.32,69795.0,80.6445,80.8315,80.523,80.7193,69795.0
2020-04-15 15:50:00,86.29,86.42,85.97,86.19,167450.0,80.6913,80.8128,80.392,80.5978,167450.0
2020-04-16 09:30:00,86.65,87.24,86.65,87.01,82589.0,81.0279,81.5796,81.0279,81.3646,82589.0
2020-04-16 09:40:00,87.08,87.14,86.68,86.75,30807.0,81.43,81.4861,81.056,81.1214,30807.0
2020-04-16 09:50:00,86.74,86.74,86.24,86.25,29383.0,81.1121,81.1121,80.6445,80.6539,29383.0
2020-04-16 10:00:00,86.3,86.45,86.02,86.19,39673.0,80.7006,80.8409,80.4388,80.5978,39673.0
2020-04-16 10:10:00,86.2,86.55,86.0,86.5,31872.0,80.6071,80.9344,80.4201,80.8877,31872.0
2020-04-16 10:20:00,86.46,86.87,86.36,86.66,33876.0,80.8502,81.2336,80.7567,81.0373,33876.0
2020-04-16 10:30:00,86.59,86.96,86.58,86.8,31129.0,80.9718,81.3178,80.9625,81.1682,31129.0
2020-04-16 10:40:00,86.83,86.88,86.57,86.69,57802.0,81.1962,81.243,80.9531,81.0653,57802.0
2020-04-16 10:50:00,86.65,86.89,86.49,86.83,53708.0,81.0279,81.2523,80.8783,81.1962,53708.0
2020-04-16 11:00:00,86.83,86.9,86.69,86.75,59343.0,81.1962,81.2617,81.0653,81.1214,59343.0
2020-04-16 11:10:00,86.8,86.84,86.68,86.78,56503.0,81.1682,81.2056,81.056,81.1495,56503.0
2020-04-16 11:20:00,86.77,87.14,86.75,86.95,51965.0,81.1401,81.4861,81.1214,81.3085,51965.0
2020-04-16 11:30:00,86.94,87.15,86.89,87.13,25281.0,81.2991,81.4955,81.2523,81.4768,25281.0
2020-04-16 11:40:00,87.12,87.16,87.06,87.09,22992.0,81.4674,81.5048,81.4113,81.4394,22992.0
2020-04-16 11:50:00,87.1,87.39,87.08,87.17,15827.0,81.4487,81.7199,81.43,81.5142,15827.0
2020-04-16 12:00:00,87.2,87.26,86.94,86.99,24630.0,81.5422,81.5983,81.2991,81.3459,24630.0
2020-04-16 12:10:00,86.99,87.09,86.62,86.76,41533.0,81.3459,81.4394,80.9999,81.1308,41533.0
2020-04-16 12:20:00,86.75,87.03,86.65,86.94,26362.0,81.1214,81.3833,81.0279,81.2991,26362.0
2020-04-16 12:30:00,86.91,86.92,86.57,86.69,28366.0,81.2711,81.2804,80.9531,81.0653,28366.0
2020-04-16 12:40:00,86.65,87.06,86.63,87.01,25064.0,81.0279,81.4113,81.0092,81.3646,25064.0
2020-04-16 12:50:00,87.01,87.45,86.9,87.34,17636.0,81.3646,81.776,81.2617,81.6732,17636.0
2020-04-16 13:00:00,87.37,87.38,87.05,87.05,25981.0,81.7012,81.7106,81.402,81.402,25981.0
2020-04-16 13:10:00,87.08,87.26,87.06,87.23,26062.0,81.43,81.5983,81.4113,81.5703,26062.0
2020-04-16 13:20:00,87.21,87.42,87.15,87.34,45675.0,81.5516,81.748,81.4955,81.6732,45675.0
2020-04-16 13:30:00,87.33,87.61,87.32,87.48,25207.0,81.6638,81.9256,81.6544,81.8041,25207.0
2020-04-16 13:40:00,87.46,87.55,87.37,87.44,20485.0,81.7854,81.8695,81.7012,81.7667,20485.0
2020-04-16 13:50:00,87.42,87.5,87.27,87.45,50489.0,81.748,81.8228,81.6077,81.776,50489.0
2020-04-16 14:00:00,87.39,87.79,87.21,87.77,35668.0,81.7199,82.094,81.5516,82.0753,35668.0
2020-04-16 14:10:00,87.77,87.82,87.62,87.75,35710.0,82.0753,82.122,81.935,82.0565,35710.0
2020-04-16 14:20:00,87.74,87.75,87.42,87.52,43938.0,82.0472,82.0565,81.748,81.8415,43938.0
2020-04-16 14:30:00,87.53,87.96,87.52,87.91,35382.0,81.8508,82.2529,81.8415,82.2062,35382.0
2020-04-16 14:40:00,87.9,87.92,87.65,87.7,21936.0,82.1968,82.2155,81.963,82.0098,21936.0
2020-04-16 14:50:00,87.7,87.85,87.58,87.81,59764.0,82.0098,82.1501,81.8976,82.1127,59764.0
2020-04-16 15:00:00,87.83,87.86,87.52,87.59,49829.0,82.1314,82.1594,81.8415,81.9069,49829.0
2020-04-16 15:10:00,87.59,87.81,87.5,87.63,35887.0,81.9069,82.1127,81.8228,81.9443,35887.0
2020-04-16 15:20:00,87.62,87.95,87.58,87.9,37236.0,81.935,82.2436,81.8976,82.1968,37236.0
2020-04-16 15:30:00,87.92,88.14,87.85,88.06,304375.0,82.2155,82.4212,82.1501,82.3464,304375.0
2020-04-16 15:40:00,88.07,88.09,87.89,87.96,136600.0,82.3558,82.3745,82.1875,82.2529,136600.0
2020-04-16 15:50:00,87.96,88.44,87.96,88.11,224796.0,82.2529,82.7018,82.2529,82.3932,224796.0
2020-04-17 09:30:00,89.71,89.93,89.1,89.51,170070.0,83.8894,84.0951,83.319,83.7024,170070.0
2020-04-17 09:40:00,89.63,89.76,89.32,89.76,101481.0,83.8146,83.9361,83.5247,83.9361,101481.0
2020-04-17 09:50:00,89.72,89.8,88.94,89.0,53828.0,83.8987,83.9735,83.1693,83.2254,53828.0
2020-04-17 10:00:00,89.11,89.12,88.83,88.95,100578.0,83.3283,83.3377,83.0665,83.1787,100578.0
2020-04-17 10:10:00,89.02,89.08,88.38,88.41,31434.0,83.2441,83.3003,82.6457,82.6737,31434.0
2020-04-17 10:20:00,88.42,88.7,88.38,88.49,85226.0,82.6831,82.9449,82.6457,82.7485,85226.0
2020-04-17 10:30:00,88.47,88.54,87.97,88.08,68472.0,82.7298,82.7953,82.2623,82.3651,68472.0
2020-04-17 10:40:00,88.03,88.28,88.02,88.12,38624.0,82.3184,82.5522,82.309,82.4025,38624.0
2020-04-17 10:50:00,88.14,88.34,87.87,88.18,90063.0,82.4212,82.6083,82.1688,82.4586,90063.0
2020-04-17 11:00:00,88.16,88.36,88.12,88.34,50003.0,82.4399,82.627,82.4025,82.6083,50003.0
2020-04-17 11:10:00,88.32,88.45,88.3,88.42,56765.0,82.5896,82.7111,82.5709,82.6831,56765.0
2020-04-17 11:20:00,88.42,88.5,88.32,88.41,28477.0,82.6831,82.7579,82.5896,82.6737,28477.0
2020-04-17 11:30:00,88.47,89.08,88.3,89.01,48710.0,82.7298,83.3003,82.5709,83.2348,48710.0
2020-04-17 11:40:00,89.03,89.51,88.93,89.4,26192.0,83.2535,83.7024,83.16,83.5995,26192.0
2020-04-17 11:50:00,89.36,89.36,88.92,88.95,36764.0,83.5621,83.5621,83.1506,83.1787,36764.0
2020-04-17 12:00:00,88.91,89.08,88.85,88.97,57628.0,83.1413,83.3003,83.0852,83.1974,57628.0
2020-04-17 12:10:00,88.97,89.13,88.97,89.09,32169.0,83.1974,83.347,83.1974,83.3096,32169.0
2020-04-17 12:20:00,89.09,89.09,88.86,88.99,49236.0,83.3096,83.3096,83.0945,83.2161,49236.0
2020-04-17 12:30:00,89.0,89.2,88.92,89.14,45479.0,83.2254,83.4125,83.1506,83.3564,45479.0
2020-04-17 12:40:00,89.09,89.15,88.97,89.12,27871.0,83.3096,83.3657,83.1974,83.3377,27871.0
2020-04-17 12:50:00,89.13,89.35,89.01,89.35,39495.0,83.347,83.5527,83.2348,83.5527,39495.0
2020-04-17 13:00:00,89.31,89.49,89.26,89.46,19721.0,83.5153,83.6837,83.4686,83.6556,19721.0
2020-04-17 13:10:00,89.48,89.54,89.36,89.46,15529.0,83.6743,83.7304,83.5621,83.6556,15529.0
2020-04-17 13:20:00,89.46,89.59,89.3,89.46,20715.0,83.6556,83.7772,83.506,83.6556,20715.0
2020-04-17 13:30:00,89.48,89.58,89.46,89.55,20964.0,83.6743,83.7678,83.6556,83.7398,20964.0
2020-04-17 13:40:00,89.54,89.65,89.48,89.52,23790.0,83.7304,83.8333,83.6743,83.7117,23790.0
2020-04-17 13:50:00,89.52,89.74,89.52,89.71,24451.0,83.7117,83.9174,83.7117,83.8894,24451.0
2020-04-17 14:00:00,89.69,89.77,89.56,89.66,24894.0,83.8707,83.9455,83.7491,83.8426,24894.0
2020-04-17 14:10:00,89.61,89.69,89.53,89.65,17811.0,83.7959,83.8707,83.7211,83.8333,17811.0
2020-04-17 14:20:00,89.64,89.64,89.36,89.36,21946.0,83.8239,83.8239,83.5621,83.5621,21946.0
2020-04-17 14:30:00,89.35,89.35,89.08,89.2,18657.0,83.5527,83.5527,83.3003,83.4125,18657.0
2020-04-17 14:40:00,89.2,90.0,89.13,89.47,32488.0,83.4125,84.1606,83.347,83.665,32488.0
2020-04-17 14:50:00,89.5,89.66,89.46,89.59,52043.0,83.693,83.8426,83.6556,83.7772,52043.0
2020-04-17 15:00:00,89.65,89.8,89.61,89.71,26151.0,83.8333,83.9735,83.7959,83.8894,26151.0
2020-04-17 15:10:00,89.71,89.9,89.67,89.9,25335.0,83.8894,84.0671,83.852,84.0671,25335.0
2020-04-17 15:20:00,89.89,89.93,89.73,89.84,28329.0,84.0577,84.0951,83.9081,84.0109,28329.0
2020-04-17 15:30:00,89.84,90.07,89.84,89.99,70848.0,84.0109,84.226,84.0109,84.1512,70848.0
2020-04-17 15:40:00,90.0,90.09,89.81,90.02,84330.0,84.1606,84.2447,83.9829,84.1793,84330.0
2020-04-17 15:50:00,90.05,90.55,89.99,90.39,294805.0,84.2073,84.6749,84.1512,84.5253,294805.0
2020-04-20 09:30:00,90.83,91.73,90.48,90.59,210079.0,84.9367,85.7783,84.6094,84.7123,210079.0
2020-04-20 09:40:00,90.57,90.73,90.01,90.61,236120.0,84.6936,84.8432,84.1699,84.731,236120.0
2020-04-20 09:50:00,90.65,90.73,90.37,90.5,178179.0,84.7684,84.8432,84.5066,84.6281,178179.0
2020-04-20 10:00:00,90.51,90.68,90.31,90.35,98109.0,84.6375,84.7964,84.4504,84.4879,98109.0
2020-04-20 10:10:00,90.34,90.52,90.14,90.28,71192.0,84.4785,84.6468,84.2915,84.4224,71192.0
2020-04-20 10:20:00,90.32,90.58,90.23,90.44,36569.0,84.4598,84.7029,84.3756,84.572,36569.0
2020-04-20 10:30:00,90.43,90.46,90.07,90.13,52851.0,84.5627,84.5907,84.226,84.2821,52851.0
2020-04-20 10:40:00,90.13,90.18,89.84,89.9,40441.0,84.2821,84.3289,84.0109,84.0671,40441.0
2020-04-20 10:50:00,89.88,90.33,89.76,90.18,70607.0,84.0483,84.4692,83.9361,84.3289,70607.0
2020-04-20 11:00:00,90.13,90.64,90.13,90.56,38799.0,84.2821,84.759,84.2821,84.6842,38799.0
2020-04-20 11:10:00,90.58,90.7,90.43,90.57,49013.0,84.7029,84.8151,84.5627,84.6936,49013.0
2020-04-20 11:20:00,90.56,90.86,90.55,90.86,22222.0,84.6842,84.9648,84.6749,84.9648,22222.0
2020-04-20 11:30:00,90.82,91.01,90.76,90.95,22200.0,84.9274,85.105,84.8713,85.0489,22200.0
2020-04-20 11:40:00,90.94,91.0,90.84,90.93,25923.0,85.0396,85.0957,84.9461,85.0302,25923.0
2020-04-20 11:50:00,90.91,91.15,90.87,91.14,17377.0,85.0115,85.2359,84.9741,85.2266,17377.0
2020-04-20 12:00:00,91.14,91.31,91.13,91.19,33487.0,85.2266,85.3856,85.2172,85.2734,33487.0
2020-04-20 12:10:00,91.21,91.27,91.13,91.18,32954.0,85.2921,85.3482,85.2172,85.264,32954.0
2020-04-20 12:20:00,91.18,91.49,91.08,91.42,29290.0,85.264,85.5539,85.1705,85.4884,29290.0
2020-04-20 12:30:00,91.41,91.52,91.38,91.45,29012.0,85.4791,85.5819,85.451,85.5165,29012.0
2020-04-20 12:40:00,91.46,91.52,91.3,91.36,22756.0,85.5258,85.5819,85.3762,85.4323,22756.0
2020-04-20 12:50:00,91.36,91.4,91.01,91.01,46056.0,85.4323,85.4697,85.105,85.105,46056.0
2020-04-20 13:00:00,91.01,91.06,90.85,91.0,22020.0,85.105,85.1518,84.9554,85.0957,22020.0
2020-04-20 13:10:00,91.0,91.07,90.78,91.05,40529.0,85.0957,85.1611,84.89,85.1424,40529.0
2020-04-20 13:20:00,90.98,91.1,90.87,90.89,23392.0,85.077,85.1892,84.9741,84.9928,23392.0
2020-04-20 13:30:00,90.86,91.02,90.76,90.88,39537.0,84.9648,85.1144,84.8713,84.9835,39537.0
2020-04-20 13:40:00,90.86,90.9,90.68,90.72,25102.0,84.9648,85.0022,84.7964,84.8338,25102.0
2020-04-20 13:50:00,90.73,90.77,90.55,90.7,48427.0,84.8432,84.8806,84.6749,84.8151,48427.0
2020-04-20 14:00:00,90.67,90.93,90.54,90.67,89738.0,84.7871,85.0302,84.6655,84.7871,89738.0
2020-04-20 14:10:00,90.64,90.74,90.43,90.48,38419.0,84.759,84.8526,84.5627,84.6094,38419.0
2020-04-20 14:20:00,90.51,90.51,90.29,90.31,22220.0,84.6375,84.6375,84.4317,84.4504,22220.0
2020-04-20 14:30:00,90.33,90.55,89.81,89.84,32317.0,84.4692,84.6749,83.9829,84.0109,32317.0
2020-04-20 14:40:00,89.88,89.93,89.25,89.45,133158.0,84.0483,84.0951,83.4592,83.6462,133158.0
2020-04-20 14:50:00,89.37,89.49,88.4,88.5,263922.0,83.5714,83.6837,82.6644,82.7579,263922.0
2020-04-20 15:00:00,88.5,88.88,88.18,88.21,143154.0,82.7579,83.1132,82.4586,82.4867,143154.0
2020-04-20 15:10:00,88.27,88.77,88.19,88.69,108623.0,82.5428,83.0104,82.468,82.9356,108623.0
2020-04-20 15:20:00,88.65,88.69,88.4,88.64,84152.0,82.8982,82.9356,82.6644,82.8888,84152.0
2020-04-20 15:30:00,88.62,89.04,88.49,88.85,89921.0,82.8701,83.2629,82.7485,83.0852,89921.0
2020-04-20 15:40:00,88.88,88.96,88.59,88.89,84918.0,83.1132,83.188,82.842,83.1226,84918.0
2020-04-20 15:50:00,88.89,89.62,88.8,89.4,255618.0,83.1226,83.8052,83.0384,83.5995,255618.0
2020-04-21 09:30:00,87.84,88.12,86.74,87.46,185465.0,82.1407,82.4025,81.1121,81.7854,185465.0
2020-04-21 09:40:00,87.3,88.49,87.29,88.27,84450.0,81.6357,82.7485,81.6264,82.5428,84450.0
2020-04-21 09:50:00,88.26,88.95,88.2,88.62,169935.0,82.5335,83.1787,82.4774,82.8701,169935.0
2020-04-21 10:00:00,88.63,88.99,88.61,88.61,53340.0,82.8795,83.2161,82.8608,82.8608,53340.0
2020-04-21 10:10:00,88.58,88.85,88.55,88.74,98240.0,82.8327,83.0852,82.8046,82.9823,98240.0
2020-04-21 10:20:00,88.67,88.87,88.6,88.77,80073.0,82.9169,83.1039,82.8514,83.0104,80073.0
2020-04-21 10:30:00,88.81,88.84,88.47,88.59,82426.0,83.0478,83.0758,82.7298,82.842,82426.0
2020-04-21 10:40:00,88.58,88.66,88.41,88.44,37484.0,82.8327,82.9075,82.6737,82.7018,37484.0
2020-04-21 10:50:00,88.46,88.67,88.32,88.5,52942.0,82.7205,82.9169,82.5896,82.7579,52942.0
2020-04-21 11:00:00,88.5,88.5,88.19,88.39,53185.0,82.7579,82.7579,82.468,82.655,53185.0
2020-04-21 11:10:00,88.35,88.35,87.62,87.78,38373.0,82.6176,82.6176,81.935,82.0846,38373.0
2020-04-21 11:20:00,87.78,87.82,87.12,87.3,64818.0,82.0846,82.122,81.4674,81.6357,64818.0
2020-04-21 11:30:00,87.36,87.59,87.17,87.37,37416.0,81.6919,81.9069,81.5142,81.7012,37416.0
2020-04-21 11:40:00,87.37,87.51,87.29,87.51,20579.0,81.7012,81.8321,81.6264,81.8321,20579.0
2020-04-21 11:50:00,87.48,87.84,87.46,87.76,32890.0,81.8041,82.1407,81.7854,82.0659,32890.0
2020-04-21 12:00:00,87.75,87.77,87.54,87.76,12617.0,82.0565,82.0753,81.8602,82.0659,12617.0
2020-04-21 12:10:00,87.71,87.82,87.59,87.74,15754.0,82.0191,82.122,81.9069,82.0472,15754.0
2020-04-21 12:20:00,87.72,87.78,87.56,87.61,26182.0,82.0285,82.0846,81.8789,81.9256,26182.0
2020-04-21 12:30:00,87.61,87.63,87.39,87.42,41727.0,81.9256,81.9443,81.7199,81.748,41727.0
2020-04-21 12:40:00,87.42,87.6,87.31,87.6,30330.0,81.748,81.9163,81.6451,81.9163,30330.0
2020-04-21 12:50:00,87.6,87.87,87.59,87.86,20514.0,81.9163,82.1688,81.9069,82.1594,20514.0
2020-04-21 13:00:00,87.83,87.88,87.59,87.62,29499.0,82.1314,82.1781,81.9069,81.935,29499.0
2020-04-21 13:10:00,87.6,87.85,87.55,87.78,27949.0,81.9163,82.1501,81.8695,82.0846,27949.0
2020-04-21 13:20:00,87.77,87.99,87.74,87.84,23278.0,82.0753,82.281,82.0472,82.1407,23278.0
2020-04-21 13:30:00,87.82,88.03,87.78,88.03,21175.0,82.122,82.3184,82.0846,82.3184,21175.0
2020-04-21 13:40:00,88.06,88.08,87.83,87.84,38882.0,82.3464,82.3651,82.1314,82.1407,38882.0
2020-04-21 13:50:00,87.86,87.88,87.71,87.78,26860.0,82.1594,82.1781,82.0191,82.0846,26860.0
2020-04-21 14:00:00,87.76,87.78,87.54,87.69,24658.0,82.0659,82.0846,81.8602,82.0004,24658.0
2020-04-21 14:10:00,87.7,87.78,87.58,87.61,19753.0,82.0098,82.0846,81.8976,81.9256,19753.0
2020-04-21 14:20:00,87.6,88.07,87.6,87.84,24560.0,81.9163,82.3558,81.9163,82.1407,24560.0
2020-04-21 14:30:00,87.84,87.88,87.65,87.69,29348.0,82.1407,82.1781,81.963,82.0004,29348.0
2020-04-21 14:40:00,87.69,87.69,87.4,87.42,34396.0,82.0004,82.0004,81.7293,81.748,34396.0
2020-04-21 14:50:00,87.41,87.67,87.38,87.59,38071.0,81.7386,81.9817,81.7106,81.9069,38071.0
2020-04-21 15:00:00,87.65,87.85,87.4,87.4,49396.0,81.963,82.1501,81.7293,81.7293,49396.0
2020-04-21 15:10:00,87.4,88.01,87.39,87.96,51853.0,81.7293,82.2997,81.7199,82.2529,51853.0
2020-04-21 15:20:00,87.96,88.09,87.8,87.97,90609.0,82.2529,82.3745,82.1033,82.2623,90609.0
2020-04-21 15:30:00,87.92,88.44,87.78,88.36,84733.0,82.2155,82.7018,82.0846,82.627,84733.0
2020-04-21 15:40:00,88.41,88.41,87.84,87.86,78828.0,82.6737,82.6737,82.1407,82.1594,78828.0
2020-04-21 15:50:00,87.82,87.83,87.41,87.52,240292.0,82.122,82.1314,81.7386,81.8415,240292.0
2020-04-22 09:30:00,88.74,89.23,87.14,87.57,77405.0,82.9823,83.4405,81.4861,81.8882,77405.0
2020-04-22 09:40:00,87.6,87.6,87.04,87.31,27774.0,81.9163,81.9163,81.3926,81.6451,27774.0
2020-04-22 09:50:00,87.37,87.54,87.17,87.43,16582.0,81.7012,81.8602,81.5142,81.7573,16582.0
2020-04-22 10:00:00,87.43,87.61,87.23,87.56,63138.0,81.7573,81.9256,81.5703,81.8789,63138.0
2020-04-22 10:10:00,87.58,87.69,87.3,87.52,25658.0,81.8976,82.0004,81.6357,81.8415,25658.0
2020-04-22 10:20:00,87.54,87.79,87.48,87.74,35611.0,81.8602,82.094,81.8041,82.0472,35611.0
2020-04-22 10:30:00,87.78,87.92,87.64,87.86,25559.0,82.0846,82.2155,81.9537,82.1594,25559.0
2020-04-22 10:40:00,87.84,88.11,87.82,88.05,34331.0,82.1407,82.3932,82.122,82.3371,34331.0
2020-04-22 10:50:00,88.04,88.07,87.76,87.98,36064.0,82.3277,82.3558,82.0659,82.2716,36064.0
2020-04-22 11:00:00,88.02,88.25,87.99,88.22,29568.0,82.309,82.5241,82.281,82.4961,29568.0
2020-04-22 11:10:00,88.2,88.26,88.09,88.1,17199.0,82.4774,82.5335,82.3745,82.3838,17199.0
2020-04-22 11:20:00,88.1,88.37,88.06,88.37,18521.0,82.3838,82.6363,82.3464,82.6363,18521.0
2020-04-22 11:30:00,88.39,88.39,88.05,88.09,20412.0,82.655,82.655,82.3371,82.3745,20412.0
2020-04-22 11:40:00,88.06,88.29,88.04,88.25,15118.0,82.3464,82.5615,82.3277,82.5241,15118.0
2020-04-22 11:50:00,88.23,88.34,88.21,88.28,13974.0,82.5054,82.6083,82.4867,82.5522,13974.0
2020-04-22 12:00:00,88.28,88.49,88.21,88.24,24862.0,82.5522,82.7485,82.4867,82.5148,24862.0
2020-04-22 12:10:00,88.21,88.38,88.2,88.38,33894.0,82.4867,82.6457,82.4774,82.6457,33894.0
2020-04-22 12:20:00,88.4,88.55,88.37,88.54,20889.0,82.6644,82.8046,82.6363,82.7953,20889.0
2020-04-22 12:30:00,88.54,88.55,88.41,88.55,15120.0,82.7953,82.8046,82.6737,82.8046,15120.0
2020-04-22 12:40:00,88.53,88.68,88.52,88.58,18821.0,82.7859,82.9262,82.7766,82.8327,18821.0
2020-04-22 12:50:00,88.6,88.69,88.53,88.55,28282.0,82.8514,82.9356,82.7859,82.8046,28282.0
2020-04-22 13:00:00,88.56,88.66,88.55,88.65,10334.0,82.814,82.9075,82.8046,82.8982,10334.0
2020-04-22 13:10:00,88.71,88.93,88.7,88.89,25815.0,82.9543,83.16,82.9449,83.1226,25815.0
2020-04-22 13:20:00,88.9,89.28,88.9,89.28,43864.0,83.1319,83.4873,83.1319,83.4873,43864.0
2020-04-22 13:30:00,89.28,89.35,89.14,89.24,24981.0,83.4873,83.5527,83.3564,83.4499,24981.0
2020-04-22 13:40:00,89.25,89.27,89.1,89.1,59103.0,83.4592,83.4779,83.319,83.319,59103.0
2020-04-22 13:50:00,89.11,89.29,89.09,89.19,19557.0,83.3283,83.4966,83.3096,83.4031,19557.0
2020-04-22 14:00:00,89.2,89.33,89.09,89.14,24918.0,83.4125,83.534,83.3096,83.3564,24918.0
2020-04-22 14:10:00,89.11,89.28,89.07,89.19,23267.0,83.3283,83.4873,83.2909,83.4031,23267.0
2020-04-22 14:20:00,89.26,89.4,89.23,89.34,22162.0,83.4686,83.5995,83.4405,83.5434,22162.0
2020-04-22 14:30:00,89.37,89.49,89.35,89.46,21420.0,83.5714,83.6837,83.5527,83.6556,21420.0
2020-04-22 14:40:00,89.44,89.6,89.35,89.56,21811.0,83.6369,83.7865,83.5527,83.7491,21811.0
2020-04-22 14:50:00,89.54,89.84,89.54,89.75,53148.0,83.7304,84.0109,83.7304,83.9268,53148.0
2020-04-22 15:00:00,89.75,90.0,89.73,89.88,42165.0,83.9268,84.1606,83.9081,84.0483,42165.0
2020-04-22 15:10:00,89.85,89.96,89.78,89.95,49284.0,84.0203,84.1232,83.9548,84.1138,49284.0
2020-04-22 15:20:00,89.94,90.05,89.8,89.87,43542.0,84.1045,84.2073,83.9735,84.039,43542.0
2020-04-22 15:30:00,89.84,89.96,89.78,89.8,54666.0,84.0109,84.1232,83.9548,83.9735,54666.0
2020-04-22 15:40:00,89.82,89.83,89.59,89.7,95912.0,83.9922,84.0016,83.7772,83.88,95912.0
2020-04-22 15:50:00,89.72,89.87,88.97,89.18,215254.0,83.8987,84.039,83.1974,83.3938,215254.0
2020-04-23 09:30:00,89.07,89.78,88.8,89.37,58935.0,83.2909,83.9548,83.0384,83.5714,58935.0
2020-04-23 09:40:00,89.31,89.82,89.25,89.63,31162.0,83.5153,83.9922,83.4592,83.8146,31162.0
2020-04-23 09:50:00,89.57,89.65,89.31,89.52,18870.0,83.7585,83.8333,83.5153,83.7117,18870.0
2020-04-23 10:00:00,89.5,89.74,89.31,89.61,36624.0,83.693,83.9174,83.5153,83.7959,36624.0
2020-04-23 10:10:00,89.63,90.05,89.57,89.95,118870.0,83.8146,84.2073,83.7585,84.1138,118870.0
2020-04-23 10:20:00,89.96,90.0,89.42,89.54,169038.0,84.1232,84.1606,83.6182,83.7304,169038.0
2020-04-23 10:30:00,89.55,89.96,89.44,89.91,45617.0,83.7398,84.1232,83.6369,84.0764,45617.0
2020-04-23 10:40:00,89.93,90.31,89.9,89.97,44178.0,84.0951,84.4504,84.0671,84.1325,44178.0
2020-04-23 10:50:00,90.0,90.14,89.97,90.09,53226.0,84.1606,84.2915,84.1325,84.2447,53226.0
2020-04-23 11:00:00,90.08,90.09,89.9,90.02,75867.0,84.2354,84.2447,84.0671,84.1793,75867.0
2020-04-23 11:10:00,90.02,90.1,89.74,89.75,108629.0,84.1793,84.2541,83.9174,83.9268,108629.0
2020-04-23 11:20:00,89.75,89.98,89.64,89.76,108018.0,83.9268,84.1419,83.8239,83.9361,108018.0
2020-04-23 11:30:00,89.77,89.87,89.51,89.54,38920.0,83.9455,84.039,83.7024,83.7304,38920.0
2020-04-23 11:40:00,89.51,89.69,89.4,89.42,23157.0,83.7024,83.8707,83.5995,83.6182,23157.0
2020-04-23 11:50:00,89.44,89.64,89.4,89.64,22722.0,83.6369,83.8239,83.5995,83.8239,22722.0
2020-04-23 12:00:00,89.62,89.62,89.45,89.48,52855.0,83.8052,83.8052,83.6462,83.6743,52855.0
2020-04-23 12:10:00,89.51,89.51,89.2,89.46,33367.0,83.7024,83.7024,83.4125,83.6556,33367.0
2020-04-23 12:20:00,89.43,89.57,89.42,89.54,11199.0,83.6275,83.7585,83.6182,83.7304,11199.0
2020-04-23 12:30:00,89.52,89.53,89.36,89.45,8957.0,83.7117,83.7211,83.5621,83.6462,8957.0
2020-04-23 12:40:00,89.45,89.45,88.34,88.85,29236.0,83.6462,83.6462,82.6083,83.0852,29236.0
2020-04-23 12:50:00,88.87,88.99,88.51,88.9,26062.0,83.1039,83.2161,82.7672,83.1319,26062.0
2020-04-23 13:00:00,88.93,88.98,88.79,88.89,15603.0,83.16,83.2067,83.0291,83.1226,15603.0
2020-04-23 13:10:00,88.91,89.04,88.66,88.69,12474.0,83.1413,83.2629,82.9075,82.9356,12474.0
2020-04-23 13:20:00,88.66,88.73,88.35,88.61,20781.0,82.9075,82.973,82.6176,82.8608,20781.0
2020-04-23 13:30:00,88.57,88.88,88.55,88.62,11327.0,82.8233,83.1132,82.8046,82.8701,11327.0
2020-04-23 13:40:00,88.65,88.67,88.45,88.45,10852.0,82.8982,82.9169,82.7111,82.7111,10852.0
2020-04-23 13:50:00,88.5,88.55,88.27,88.52,23059.0,82.7579,82.8046,82.5428,82.7766,23059.0
2020-04-23 14:00:00,88.5,88.53,88.25,88.25,27717.0,82.7579,82.7859,82.5241,82.5241,27717.0
2020-04-23 14:10:00,88.24,88.53,88.14,88.5,16694.0,82.5148,82.7859,82.4212,82.7579,16694.0
2020-04-23 14:20:00,88.49,88.62,88.46,88.53,14740.0,82.7485,82.8701,82.7205,82.7859,14740.0
2020-04-23 14:30:00,88.52,88.67,88.49,88.49,20772.0,82.7766,82.9169,82.7485,82.7485,20772.0
2020-04-23 14:40:00,88.52,88.66,88.46,88.51,17522.0,82.7766,82.9075,82.7205,82.7672,17522.0
2020-04-23 14:50:00,88.56,89.06,88.54,89.03,20590.0,82.814,83.2816,82.7953,83.2535,20590.0
2020-04-23 15:00:00,89.03,89.05,88.75,88.76,23787.0,83.2535,83.2722,82.9917,83.001,23787.0
2020-04-23 15:10:00,88.76,88.76,88.22,88.31,36383.0,83.001,83.001,82.4961,82.5802,36383.0
2020-04-23 15:20:00,88.31,88.4,88.19,88.4,29510.0,82.5802,82.6644,82.468,82.6644,29510.0
2020-04-23 15:30:00,88.36,88.59,88.23,88.54,54853.0,82.627,82.842,82.5054,82.7953,54853.0
2020-04-23 15:40:00,88.57,88.99,88.54,88.93,53432.0,82.8233,83.2161,82.7953,83.16,53432.0
2020-04-23 15:50:00,89.0,89.0,88.42,88.59,123155.0,83.2254,83.2254,82.6831,82.842,123155.0
2020-04-24 09:30:00,89.21,89.28,88.73,89.19,42236.0,83.4218,83.4873,82.973,83.4031,42236.0
2020-04-24 09:40:00,89.23,89.33,88.3,88.38,19934.0,83.4405,83.534,82.5709,82.6457,19934.0
2020-04-24 09:50:00,88.43,88.68,88.42,88.6,21959.0,82.6924,82.9262,82.6831,82.8514,21959.0
2020-04-24 10:00:00,88.6,88.8,88.55,88.69,20142.0,82.8514,83.0384,82.8046,82.9356,20142.0
2020-04-24 10:10:00,88.7,89.01,88.69,88.89,31122.0,82.9449,83.2348,82.9356,83.1226,31122.0
2020-04-24 10:20:00,88.86,88.9,88.75,88.78,17094.0,83.0945,83.1319,82.9917,83.0197,17094.0
2020-04-24 10:30:00,88.8,88.82,88.69,88.75,47463.0,83.0384,83.0571,82.9356,82.9917,47463.0
2020-04-24 10:40:00,88.75,88.77,88.56,88.57,26312.0,82.9917,83.0104,82.814,82.8233,26312.0
2020-04-24 10:50:00,88.58,88.61,88.36,88.37,24873.0,82.8327,82.8608,82.627,82.6363,24873.0
2020-04-24 11:00:00,88.37,88.37,88.03,88.11,19714.0,82.6363,82.6363,82.3184,82.3932,19714.0
2020-04-24 11:10:00,88.11,88.13,87.81,87.89,20513.0,82.3932,82.4119,82.1127,82.1875,20513.0
2020-04-24 11:20:00,87.93,88.23,87.9,87.93,24544.0,82.2249,82.5054,82.1968,82.2249,24544.0
2020-04-24 11:30:00,87.9,88.05,87.82,88.03,17149.0,82.1968,82.3371,82.122,82.3184,17149.0
2020-04-24 11:40:00,88.03,88.15,87.98,88.14,23060.0,82.3184,82.4306,82.2716,82.4212,23060.0
2020-04-24 11:50:00,88.12,88.15,87.99,88.02,15266.0,82.4025,82.4306,82.281,82.309,15266.0
2020-04-24 12:00:00,88.0,88.18,87.95,88.18,23732.0,82.2903,82.4586,82.2436,82.4586,23732.0
2020-04-24 12:10:00,88.18,88.21,88.06,88.14,31296.0,82.4586,82.4867,82.3464,82.4212,31296.0
2020-04-24 12:20:00,88.15,88.29,88.06,88.29,32569.0,82.4306,82.5615,82.3464,82.5615,32569.0
2020-04-24 12:30:00,88.29,88.31,88.16,88.17,14731.0,82.5615,82.5802,82.4399,82.4493,14731.0
2020-04-24 12:40:00,88.17,88.32,88.14,88.19,15649.0,82.4493,82.5896,82.4212,82.468,15649.0
2020-04-24 12:50:00,88.16,88.18,88.07,88.17,14273.0,82.4399,82.4586,82.3558,82.4493,14273.0
2020-04-24 13:00:00,88.18,88.19,87.98,88.1,11700.0,82.4586,82.468,82.2716,82.3838,11700.0
2020-04-24 13:10:00,88.1,88.15,88.06,88.12,11520.0,82.3838,82.4306,82.3464,82.4025,11520.0
2020-04-24 13:20:00,88.13,88.26,88.09,88.24,17508.0,82.4119,82.5335,82.3745,82.5148,17508.0
2020-04-24 13:30:00,88.23,88.37,88.13,88.36,74408.0,82.5054,82.6363,82.4119,82.627,74408.0
2020-04-24 13:40:00,88.35,88.57,88.35,88.38,19165.0,82.6176,82.8233,82.6176,82.6457,19165.0
2020-04-24 13:50:00,88.35,88.52,88.31,88.52,13139.0,82.6176,82.7766,82.5802,82.7766,13139.0
2020-04-24 14:00:00,88.57,88.72,88.53,88.57,62930.0,82.8233,82.9636,82.7859,82.8233,62930.0
2020-04-24 14:10:00,88.57,88.67,88.5,88.53,27686.0,82.8233,82.9169,82.7579,82.7859,27686.0
2020-04-24 14:20:00,88.54,88.62,88.42,88.47,17936.0,82.7953,82.8701,82.6831,82.7298,17936.0
2020-04-24 14:30:00,88.47,88.6,88.4,88.6,26653.0,82.7298,82.8514,82.6644,82.8514,26653.0
2020-04-24 14:40:00,88.6,88.65,88.55,88.61,22690.0,82.8514,82.8982,82.8046,82.8608,22690.0
2020-04-24 14:50:00,88.63,88.76,88.61,88.72,30910.0,82.8795,83.001,82.8608,82.9636,30910.0
2020-04-24 15:00:00,88.72,88.84,88.64,88.84,27100.0,82.9636,83.0758,82.8888,83.0758,27100.0
2020-04-24 15:10:00,88.85,88.91,88.71,88.81,25437.0,83.0852,83.1413,82.9543,83.0478,25437.0
2020-04-24 15:20:00,88.81,89.09,88.77,89.06,33637.0,83.0478,83.3096,83.0104,83.2816,33637.0
2020-04-24 15:30:00,89.06,89.14,88.92,89.05,57645.0,83.2816,83.3564,83.1506,83.2722,57645.0
2020-04-24 15:40:00,89.05,89.13,89.0,89.04,45360.0,83.2722,83.347,83.2254,83.2629,45360.0
2020-04-24 15:50:00,89.07,89.09,88.78,88.93,156354.0,83.2909,83.3096,83.0197,83.16,156354.0
2020-04-27 09:30:00,90.01,90.71,89.8,90.54,87401.0,84.1699,84.8245,83.9735,84.6655,87401.0
2020-04-27 09:40:00,90.48,90.69,90.37,90.65,17463.0,84.6094,84.8058,84.5066,84.7684,17463.0
2020-04-27 09:50:00,90.61,90.85,90.48,90.75,20344.0,84.731,84.9554,84.6094,84.8619,20344.0
2020-04-27 10:00:00,90.74,90.86,90.6,90.7,21811.0,84.8526,84.9648,84.7216,84.8151,21811.0
2020-04-27 10:10:00,90.71,91.2,90.67,91.14,20062.0,84.8245,85.2827,84.7871,85.2266,20062.0
2020-04-27 10:20:00,91.15,91.17,90.86,90.94,22976.0,85.2359,85.2547,84.9648,85.0396,22976.0
2020-04-27 10:30:00,90.98,91.1,90.83,91.08,22230.0,85.077,85.1892,84.9367,85.1705,22230.0
2020-04-27 10:40:00,91.11,91.43,91.1,91.26,27395.0,85.1985,85.4978,85.1892,85.3388,27395.0
2020-04-27 10:50:00,91.28,91.63,91.27,91.53,41663.0,85.3575,85.6848,85.3482,85.5913,41663.0
2020-04-27 11:00:00,91.53,91.74,91.26,91.37,52561.0,85.5913,85.7877,85.3388,85.4417,52561.0
2020-04-27 11:10:00,91.35,91.66,91.34,91.66,29794.0,85.423,85.7129,85.4136,85.7129,29794.0
2020-04-27 11:20:00,91.66,91.96,91.58,91.96,48119.0,85.7129,85.9934,85.638,85.9934,48119.0
2020-04-27 11:30:00,91.96,92.12,91.96,92.0,44141.0,85.9934,86.143,85.9934,86.0308,44141.0
2020-04-27 11:40:00,92.0,92.34,92.0,92.29,35077.0,86.0308,86.3487,86.0308,86.302,35077.0
2020-04-27 11:50:00,92.27,92.35,92.05,92.13,39421.0,86.2833,86.3581,86.0776,86.1524,39421.0
2020-04-27 12:00:00,92.13,92.27,92.09,92.16,24444.0,86.1524,86.2833,86.115,86.1804,24444.0
2020-04-27 12:10:00,92.17,92.34,92.16,92.28,27075.0,86.1898,86.3487,86.1804,86.2926,27075.0
2020-04-27 12:20:00,92.26,92.45,92.23,92.45,46418.0,86.2739,86.4516,86.2459,86.4516,46418.0
2020-04-27 12:30:00,92.46,92.58,92.41,92.45,30334.0,86.461,86.5732,86.4142,86.4516,30334.0
2020-04-27 12:40:00,92.41,92.44,92.33,92.39,30995.0,86.4142,86.4422,86.3394,86.3955,30995.0
2020-04-27 12:50:00,92.38,92.41,92.27,92.36,31848.0,86.3861,86.4142,86.2833,86.3674,31848.0
2020-04-27 13:00:00,92.35,92.4,92.12,92.23,90235.0,86.3581,86.4048,86.143,86.2459,90235.0
2020-04-27 13:10:00,92.22,92.35,92.09,92.11,55599.0,86.2365,86.3581,86.115,86.1337,55599.0
2020-04-27 13:20:00,92.11,92.2,92.05,92.18,27918.0,86.1337,86.2178,86.0776,86.1991,27918.0
2020-04-27 13:30:00,92.19,92.24,91.86,91.94,45395.0,86.2085,86.2552,85.8999,85.9747,45395.0
2020-04-27 13:40:00,91.94,91.99,91.74,91.78,18284.0,85.9747,86.0214,85.7877,85.8251,18284.0
2020-04-27 13:50:00,91.78,91.93,91.74,91.83,15212.0,85.8251,85.9653,85.7877,85.8718,15212.0
2020-04-27 14:00:00,91.83,92.08,91.83,91.98,21436.0,85.8718,86.1056,85.8718,86.0121,21436.0
2020-04-27 14:10:00,91.97,92.03,91.92,91.92,18270.0,86.0027,86.0589,85.956,85.956,18270.0
2020-04-27 14:20:00,91.94,91.98,91.86,91.98,41951.0,85.9747,86.0121,85.8999,86.0121,41951.0
2020-04-27 14:30:00,91.98,92.15,91.81,92.05,198424.0,86.0121,86.1711,85.8531,86.0776,198424.0
2020-04-27 14:40:00,92.04,92.32,92.03,92.31,33435.0,86.0682,86.33,86.0589,86.3207,33435.0
2020-04-27 14:50:00,92.28,92.45,92.25,92.26,42040.0,86.2926,86.4516,86.2646,86.2739,42040.0
2020-04-27 15:00:00,92.26,92.4,92.2,92.21,31280.0,86.2739,86.4048,86.2178,86.2272,31280.0
2020-04-27 15:10:00,92.22,92.25,92.15,92.2,36174.0,86.2365,86.2646,86.1711,86.2178,36174.0
2020-04-27 15:20:00,92.2,92.29,92.07,92.09,30306.0,86.2178,86.302,86.0963,86.115,30306.0
2020-04-27 15:30:00,92.1,92.24,91.97,92.22,40560.0,86.1243,86.2552,86.0027,86.2365,40560.0
2020-04-27 15:40:00,92.23,92.48,92.23,92.44,57162.0,86.2459,86.4797,86.2459,86.4422,57162.0
2020-04-27 15:50:00,92.46,92.53,92.28,92.29,137855.0,86.461,86.5264,86.2926,86.302,137855.0
2020-04-28 09:30:00,93.44,94.2,92.84,92.91,133518.0,87.3774,88.0881,86.8163,86.8818,133518.0
2020-04-28 09:40:00,93.01,93.12,92.4,92.45,68793.0,86.9753,87.0781,86.4048,86.4516,68793.0
2020-04-28 09:50:00,92.43,92.58,91.63,91.63,44037.0,86.4329,86.5732,85.6848,85.6848,44037.0
2020-04-28 10:00:00,91.54,92.14,91.31,91.92,68430.0,85.6006,86.1617,85.3856,85.956,68430.0
2020-04-28 10:10:00,91.92,92.1,91.72,91.85,88214.0,85.956,86.1243,85.769,85.8905,88214.0
2020-04-28 10:20:00,91.86,91.91,91.3,91.3,60791.0,85.8999,85.9466,85.3762,85.3762,60791.0
2020-04-28 10:30:00,91.29,91.41,91.03,91.27,32974.0,85.3669,85.4791,85.1237,85.3482,32974.0
2020-04-28 10:40:00,91.25,91.38,90.92,91.33,31915.0,85.3295,85.451,85.0209,85.4043,31915.0
2020-04-28 10:50:00,91.33,91.34,90.65,90.74,49210.0,85.4043,85.4136,84.7684,84.8526,49210.0
2020-04-28 11:00:00,90.77,91.08,90.71,90.76,45713.0,84.8806,85.1705,84.8245,84.8713,45713.0
2020-04-28 11:10:00,90.77,91.0,90.7,91.0,22167.0,84.8806,85.0957,84.8151,85.0957,22167.0
2020-04-28 11:20:00,90.98,91.09,90.79,90.9,31134.0,85.077,85.1798,84.8993,85.0022,31134.0
2020-04-28 11:30:00,90.85,91.02,90.72,90.82,33593.0,84.9554,85.1144,84.8338,84.9274,33593.0
2020-04-28 11:40:00,90.78,90.78,90.48,90.57,43095.0,84.89,84.89,84.6094,84.6936,43095.0
2020-04-28 11:50:00,90.6,90.61,90.31,90.38,26784.0,84.7216,84.731,84.4504,84.5159,26784.0
2020-04-28 12:00:00,90.39,90.72,90.36,90.53,43619.0,84.5253,84.8338,84.4972,84.6562,43619.0
2020-04-28 12:10:00,90.51,90.71,90.16,90.16,42862.0,84.6375,84.8245,84.3102,84.3102,42862.0
2020-04-28 12:20:00,90.2,90.51,90.19,90.49,33849.0,84.3476,84.6375,84.3382,84.6188,33849.0
2020-04-28 12:30:00,90.49,90.69,90.39,90.63,22405.0,84.6188,84.8058,84.5253,84.7497,22405.0
2020-04-28 12:40:00,90.62,90.71,90.52,90.7,25136.0,84.7403,84.8245,84.6468,84.8151,25136.0
2020-04-28 12:50:00,90.69,90.84,90.57,90.69,28375.0,84.8058,84.9461,84.6936,84.8058,28375.0
2020-04-28 13:00:00,90.7,90.92,90.68,90.86,31103.0,84.8151,85.0209,84.7964,84.9648,31103.0
2020-04-28 13:10:00,90.87,90.89,90.73,90.73,33259.0,84.9741,84.9928,84.8432,84.8432,33259.0
2020-04-28 13:20:00,90.77,90.95,90.76,90.94,21347.0,84.8806,85.0489,84.8713,85.0396,21347.0
2020-04-28 13:30:00,90.89,91.01,90.8,90.83,21113.0,84.9928,85.105,84.9087,84.9367,21113.0
2020-04-28 13:40:00,90.82,91.15,90.81,91.08,18444.0,84.9274,85.2359,84.918,85.1705,18444.0
2020-04-28 13:50:00,91.11,91.13,90.91,90.95,16164.0,85.1985,85.2172,85.0115,85.0489,16164.0
2020-04-28 14:00:00,90.94,90.95,90.8,90.88,22318.0,85.0396,85.0489,84.9087,84.9835,22318.0
2020-04-28 14:10:00,90.89,91.06,90.86,90.86,22406.0,84.9928,85.1518,84.9648,84.9648,22406.0
2020-04-28 14:20:00,90.89,90.91,90.76,90.8,20020.0,84.9928,85.0115,84.8713,84.9087,20020.0
2020-04-28 14:30:00,90.81,90.99,90.76,90.98,31608.0,84.918,85.0863,84.8713,85.077,31608.0
2020-04-28 14:40:00,90.98,91.05,90.79,90.79,41657.0,85.077,85.1424,84.8993,84.8993,41657.0
2020-04-28 14:50:00,90.8,90.85,90.65,90.7,37837.0,84.9087,84.9554,84.7684,84.8151,37837.0
2020-04-28 15:00:00,90.69,90.76,90.6,90.75,50133.0,84.8058,84.8713,84.7216,84.8619,50133.0
2020-04-28 15:10:00,90.73,90.95,90.7,90.89,41310.0,84.8432,85.0489,84.8151,84.9928,41310.0
2020-04-28 15:20:00,90.88,91.02,90.77,90.89,31986.0,84.9835,85.1144,84.8806,84.9928,31986.0
2020-04-28 15:30:00,90.89,90.99,90.78,90.91,53825.0,84.9928,85.0863,84.89,85.0115,53825.0
2020-04-28 15:40:00,90.9,90.91,90.51,90.51,39842.0,85.0022,85.0115,84.6375,84.6375,39842.0
2020-04-28 15:50:00,90.47,90.52,90.16,90.31,155886.0,84.6001,84.6468,84.3102,84.4504,155886.0
2020-04-29 09:30:00,91.7,92.09,90.61,91.06,81209.0,85.7503,86.115,84.731,85.1518,81209.0
2020-04-29 09:40:00,91.1,91.42,90.84,91.37,58326.0,85.1892,85.4884,84.9461,85.4417,58326.0
2020-04-29 09:50:00,91.42,92.26,91.35,91.73,57065.0,85.4884,86.2739,85.423,85.7783,57065.0
2020-04-29 10:00:00,91.8,92.17,91.52,91.52,67378.0,85.8438,86.1898,85.5819,85.5819,67378.0
2020-04-29 10:10:00,91.53,91.61,91.2,91.45,35559.0,85.5913,85.6661,85.2827,85.5165,35559.0
2020-04-29 10:20:00,91.47,91.48,90.79,90.81,52400.0,85.5352,85.5445,84.8993,84.918,52400.0
2020-04-29 10:30:00,90.82,91.01,90.8,90.83,38279.0,84.9274,85.105,84.9087,84.9367,38279.0
2020-04-29 10:40:00,90.83,91.26,90.82,91.14,27162.0,84.9367,85.3388,84.9274,85.2266,27162.0
2020-04-29 10:50:00,91.14,91.38,90.96,91.07,26132.0,85.2266,85.451,85.0583,85.1611,26132.0
2020-04-29 11:00:00,91.1,91.2,91.04,91.15,39574.0,85.1892,85.2827,85.1331,85.2359,39574.0
2020-04-29 11:10:00,91.17,91.39,91.17,91.24,21435.0,85.2547,85.4604,85.2547,85.3201,21435.0
2020-04-29 11:20:00,91.27,91.47,91.17,91.17,20035.0,85.3482,85.5352,85.2547,85.2547,20035.0
2020-04-29 11:30:00,91.14,91.27,91.09,91.21,19139.0,85.2266,85.3482,85.1798,85.2921,19139.0
2020-04-29 11:40:00,91.24,91.33,91.15,91.24,16396.0,85.3201,85.4043,85.2359,85.3201,16396.0
2020-04-29 11:50:00,91.25,91.56,91.25,91.45,27618.0,85.3295,85.6193,85.3295,85.5165,27618.0
2020-04-29 12:00:00,91.45,91.61,91.44,91.59,27901.0,85.5165,85.6661,85.5071,85.6474,27901.0
2020-04-29 12:10:00,91.59,91.83,91.58,91.61,17141.0,85.6474,85.8718,85.638,85.6661,17141.0
2020-04-29 12:20:00,91.62,91.87,91.61,91.66,15384.0,85.6755,85.9092,85.6661,85.7129,15384.0
2020-04-29 12:30:00,91.69,91.76,91.54,91.7,19414.0,85.7409,85.8064,85.6006,85.7503,19414.0
2020-04-29 12:40:00,91.67,91.74,91.55,91.6,22471.0,85.7222,85.7877,85.61,85.6568,22471.0
2020-04-29 12:50:00,91.57,91.68,91.28,91.28,20298.0,85.6287,85.7316,85.3575,85.3575,20298.0
2020-04-29 13:00:00,91.3,91.46,91.28,91.45,19385.0,85.3762,85.5258,85.3575,85.5165,19385.0
2020-04-29 13:10:00,91.5,91.57,91.38,91.55,26456.0,85.5632,85.6287,85.451,85.61,26456.0
2020-04-29 13:20:00,91.52,91.52,91.3,91.3,15375.0,85.5819,85.5819,85.3762,85.3762,15375.0
2020-04-29 13:30:00,91.27,91.55,91.27,91.52,13002.0,85.3482,85.61,85.3482,85.5819,13002.0
2020-04-29 13:40:00,91.54,91.54,91.37,91.42,16717.0,85.6006,85.6006,85.4417,85.4884,16717.0
2020-04-29 13:50:00,91.45,91.51,91.37,91.48,15704.0,85.5165,85.5726,85.4417,85.5445,15704.0
2020-04-29 14:00:00,91.48,91.57,91.13,91.34,22434.0,85.5445,85.6287,85.2172,85.4136,22434.0
2020-04-29 14:10:00,91.38,91.42,91.11,91.22,20264.0,85.451,85.4884,85.1985,85.3014,20264.0
2020-04-29 14:20:00,91.23,91.49,91.2,91.37,16286.0,85.3108,85.5539,85.2827,85.4417,16286.0
2020-04-29 14:30:00,91.42,91.58,91.24,91.51,20380.0,85.4884,85.638,85.3201,85.5726,20380.0
2020-04-29 14:40:00,91.51,91.52,91.3,91.39,16748.0,85.5726,85.5819,85.3762,85.4604,16748.0
2020-04-29 14:50:00,91.36,91.45,91.22,91.33,24025.0,85.4323,85.5165,85.3014,85.4043,24025.0
2020-04-29 15:00:00,91.35,91.61,91.35,91.57,21947.0,85.423,85.6661,85.423,85.6287,21947.0
2020-04-29 15:10:00,91.56,91.6,91.39,91.5,22884.0,85.6193,85.6568,85.4604,85.5632,22884.0
2020-04-29 15:20:00,91.51,91.59,91.3,91.49,62655.0,85.5726,85.6474,85.3762,85.5539,62655.0
2020-04-29 15:30:00,91.5,91.63,91.45,91.49,48370.0,85.5632,85.6848,85.5165,85.5539,48370.0
2020-04-29 15:40:00,91.48,91.61,91.17,91.3,84543.0,85.5445,85.6661,85.2547,85.3762,84543.0
2020-04-29 15:50:00,91.27,91.3,90.56,90.71,201433.0,85.3482,85.3762,84.6842,84.8245,201433.0
2020-04-30 09:30:00,90.06,91.85,89.76,91.25,130812.0,84.2167,85.8905,83.9361,85.3295,130812.0
2020-04-30 09:40:00,91.23,91.24,89.72,90.25,118036.0,85.3108,85.3201,83.8987,84.3943,118036.0
2020-04-30 09:50:00,90.17,91.3,90.15,91.25,59758.0,84.3195,85.3762,84.3008,85.3295,59758.0
2020-04-30 10:00:00,91.2,91.59,90.82,90.92,178923.0,85.2827,85.6474,84.9274,85.0209,178923.0
2020-04-30 10:10:00,90.96,91.09,90.78,90.85,40063.0,85.0583,85.1798,84.89,84.9554,40063.0
2020-04-30 10:20:00,90.92,91.38,90.79,91.38,47626.0,85.0209,85.451,84.8993,85.451,47626.0
2020-04-30 10:30:00,91.34,91.52,90.82,90.83,52661.0,85.4136,85.5819,84.9274,84.9367,52661.0
2020-04-30 10:40:00,90.8,90.89,89.75,89.78,37196.0,84.9087,84.9928,83.9268,83.9548,37196.0
2020-04-30 10:50:00,89.76,90.13,89.64,89.86,65395.0,83.9361,84.2821,83.8239,84.0296,65395.0
2020-04-30 11:00:00,89.86,90.69,89.83,90.69,53292.0,84.0296,84.8058,84.0016,84.8058,53292.0
2020-04-30 11:10:00,90.63,90.9,90.53,90.59,42523.0,84.7497,85.0022,84.6562,84.7123,42523.0
2020-04-30 11:20:00,90.63,90.74,90.49,90.55,28464.0,84.7497,84.8526,84.6188,84.6749,28464.0
2020-04-30 11:30:00,90.57,90.8,90.53,90.64,32191.0,84.6936,84.9087,84.6562,84.759,32191.0
2020-04-30 11:40:00,90.65,90.84,90.24,90.24,33772.0,84.7684,84.9461,84.385,84.385,33772.0
2020-04-30 11:50:00,90.24,90.28,89.91,89.91,35525.0,84.385,84.4224,84.0764,84.0764,35525.0
2020-04-30 12:00:00,89.88,90.11,89.66,89.92,36273.0,84.0483,84.2634,83.8426,84.0858,36273.0
2020-04-30 12:10:00,89.9,90.11,89.78,89.81,25397.0,84.0671,84.2634,83.9548,83.9829,25397.0
2020-04-30 12:20:00,89.84,89.94,89.31,89.31,82613.0,84.0109,84.1045,83.5153,83.5153,82613.0
2020-04-30 12:30:00,89.32,89.62,89.21,89.6,151999.0,83.5247,83.8052,83.4218,83.7865,151999.0
2020-04-30 12:40:00,89.56,89.74,89.52,89.7,103202.0,83.7491,83.9174,83.7117,83.88,103202.0
2020-04-30 12:50:00,89.68,89.88,89.62,89.84,49939.0,83.8613,84.0483,83.8052,84.0109,49939.0
2020-04-30 13:00:00,89.85,89.85,89.67,89.77,55183.0,84.0203,84.0203,83.852,83.9455,55183.0
2020-04-30 13:10:00,89.75,90.14,89.72,89.98,58724.0,83.9268,84.2915,83.8987,84.1419,58724.0
2020-04-30 13:20:00,89.99,90.09,89.37,89.37,77041.0,84.1512,84.2447,83.5714,83.5714,77041.0
2020-04-30 13:30:00,89.35,89.45,89.21,89.24,28489.0,83.5527,83.6462,83.4218,83.4499,28489.0
2020-04-30 13:40:00,89.25,89.29,89.04,89.24,37847.0,83.4592,83.4966,83.2629,83.4499,37847.0
2020-04-30 13:50:00,89.23,89.26,89.03,89.24,46428.0,83.4405,83.4686,83.2535,83.4499,46428.0
2020-04-30 14:00:00,89.25,89.33,89.14,89.22,29485.0,83.4592,83.534,83.3564,83.4312,29485.0
2020-04-30 14:10:00,89.22,89.45,89.12,89.34,70770.0,83.4312,83.6462,83.3377,83.5434,70770.0
2020-04-30 14:20:00,89.34,89.56,89.15,89.23,38009.0,83.5434,83.7491,83.3657,83.4405,38009.0
2020-04-30 14:30:00,89.23,89.53,89.2,89.26,37987.0,83.4405,83.7211,83.4125,83.4686,37987.0
2020-04-30 14:40:00,89.27,89.42,89.07,89.41,39670.0,83.4779,83.6182,83.2909,83.6088,39670.0
2020-04-30 14:50:00,89.41,89.56,89.2,89.49,69741.0,83.6088,83.7491,83.4125,83.6837,69741.0
2020-04-30 15:00:00,89.49,89.6,89.39,89.54,41530.0,83.6837,83.7865,83.5901,83.7304,41530.0
2020-04-30 15:10:00,89.54,89.84,89.4,89.8,52452.0,83.7304,84.0109,83.5995,83.9735,52452.0
2020-04-30 15:20:00,89.81,89.96,89.69,89.83,76738.0,83.9829,84.1232,83.8707,84.0016,76738.0
2020-04-30 15:30:00,89.84,90.05,89.68,89.7,74624.0,84.0109,84.2073,83.8613,83.88,74624.0
2020-04-30 15:40:00,89.69,89.7,89.37,89.54,129220.0,83.8707,83.88,83.5714,83.7304,129220.0
2020-04-30 15:50:00,89.54,89.93,89.43,89.43,330811.0,83.7304,84.0951,83.6275,83.6275,330811.0
2020-05-01 09:30:00,88.55,89.52,88.28,88.42,113900.0,82.8046,83.7117,82.5522,82.6831,113900.0
2020-05-01 09:40:00,88.52,88.96,88.13,88.82,56448.0,82.7766,83.188,82.4119,83.0571,56448.0
2020-05-01 09:50:00,88.85,89.46,88.79,89.3,115419.0,83.0852,83.6556,83.0291,83.506,115419.0
2020-05-01 10:00:00,89.39,90.1,89.28,89.98,56142.0,83.5901,84.2541,83.4873,84.1419,56142.0
2020-05-01 10:10:00,89.93,90.5,89.7,90.34,121583.0,84.0951,84.6281,83.88,84.4785,121583.0
2020-05-01 10:20:00,90.3,90.59,90.01,90.51,37608.0,84.4411,84.7123,84.1699,84.6375,37608.0
2020-05-01 10:30:00,90.59,90.64,90.15,90.26,53748.0,84.7123,84.759,84.3008,84.4037,53748.0
2020-05-01 10:40:00,90.23,90.29,89.78,89.89,29102.0,84.3756,84.4317,83.9548,84.0577,29102.0
2020-05-01 10:50:00,89.87,90.05,89.75,89.94,44479.0,84.039,84.2073,83.9268,84.1045,44479.0
2020-05-01 11:00:00,89.91,90.15,89.81,90.12,25395.0,84.0764,84.3008,83.9829,84.2728,25395.0
2020-05-01 11:10:00,90.11,90.14,89.58,89.66,26022.0,84.2634,84.2915,83.7678,83.8426,26022.0
2020-05-01 11:20:00,89.64,89.72,89.43,89.62,21915.0,83.8239,83.8987,83.6275,83.8052,21915.0
2020-05-01 11:30:00,89.54,89.73,89.47,89.58,47728.0,83.7304,83.9081,83.665,83.7678,47728.0
2020-05-01 11:40:00,89.58,89.7,89.18,89.27,36208.0,83.7678,83.88,83.3938,83.4779,36208.0
2020-05-01 11:50:00,89.25,89.25,89.03,89.09,16382.0,83.4592,83.4592,83.2535,83.3096,16382.0
2020-05-01 12:00:00,89.11,89.13,88.94,88.94,18448.0,83.3283,83.347,83.1693,83.1693,18448.0
2020-05-01 12:10:00,88.99,89.06,88.79,88.91,16008.0,83.2161,83.2816,83.0291,83.1413,16008.0
2020-05-01 12:20:00,88.9,89.04,88.74,88.74,14469.0,83.1319,83.2629,82.9823,82.9823,14469.0
2020-05-01 12:30:00,88.77,88.83,88.59,88.83,17869.0,83.0104,83.0665,82.842,83.0665,17869.0
2020-05-01 12:40:00,88.81,89.07,88.66,89.07,23575.0,83.0478,83.2909,82.9075,83.2909,23575.0
2020-05-01 12:50:00,89.08,89.29,88.97,89.24,29664.0,83.3003,83.4966,83.1974,83.4499,29664.0
2020-05-01 13:00:00,89.25,89.39,88.95,89.03,55137.0,83.4592,83.5901,83.1787,83.2535,55137.0
2020-05-01 13:10:00,88.98,89.03,88.68,88.69,20910.0,83.2067,83.2535,82.9262,82.9356,20910.0
2020-05-01 13:20:00,88.69,88.72,88.4,88.51,25888.0,82.9356,82.9636,82.6644,82.7672,25888.0
2020-05-01 13:30:00,88.49,88.62,88.38,88.42,14311.0,82.7485,82.8701,82.6457,82.6831,14311.0
2020-05-01 13:40:00,88.44,88.53,88.17,88.22,24436.0,82.7018,82.7859,82.4493,82.4961,24436.0
2020-05-01 13:50:00,88.21,88.49,88.12,88.34,18307.0,82.4867,82.7485,82.4025,82.6083,18307.0
2020-05-01 14:00:00,88.34,88.53,88.19,88.43,29253.0,82.6083,82.7859,82.468,82.6924,29253.0
2020-05-01 14:10:00,88.43,88.5,88.27,88.4,27103.0,82.6924,82.7579,82.5428,82.6644,27103.0
2020-05-01 14:20:00,88.45,88.71,88.45,88.67,53555.0,82.7111,82.9543,82.7111,82.9169,53555.0
2020-05-01 14:30:00,88.65,88.88,88.56,88.88,24267.0,82.8982,83.1132,82.814,83.1132,24267.0
2020-05-01 14:40:00,88.84,88.97,88.77,88.87,25610.0,83.0758,83.1974,83.0104,83.1039,25610.0
2020-05-01 14:50:00,88.85,89.07,88.82,89.0,22735.0,83.0852,83.2909,83.0571,83.2254,22735.0
2020-05-01 15:00:00,89.0,89.02,88.82,88.95,74335.0,83.2254,83.2441,83.0571,83.1787,74335.0
2020-05-01 15:10:00,88.95,89.25,88.91,89.23,45000.0,83.1787,83.4592,83.1413,83.4405,45000.0
2020-05-01 15:20:00,89.23,89.33,89.0,89.0,56524.0,83.4405,83.534,83.2254,83.2254,56524.0
2020-05-01 15:30:00,88.99,89.01,88.59,88.86,125538.0,83.2161,83.2348,82.842,83.0945,125538.0
2020-05-01 15:40:00,88.87,89.0,88.76,88.92,77090.0,83.1039,83.2254,83.001,83.1506,77090.0
2020-05-01 15:50:00,88.88,88.92,88.23,88.74,200960.0,83.1132,83.1506,82.5054,82.9823,200960.0
2020-05-04 09:30:00,88.15,88.5,87.51,87.69,69420.0,82.4306,82.7579,81.8321,82.0004,69420.0
2020-05-04 09:40:00,87.69,87.94,87.68,87.87,41293.0,82.0004,82.2342,81.9911,82.1688,41293.0
2020-05-04 09:50:00,88.0,88.4,87.89,88.19,63002.0,82.2903,82.6644,82.1875,82.468,63002.0
2020-05-04 10:00:00,88.18,88.84,88.12,88.67,89299.0,82.4586,83.0758,82.4025,82.9169,89299.0
2020-05-04 10:10:00,88.67,89.12,88.66,88.94,68840.0,82.9169,83.3377,82.9075,83.1693,68840.0
2020-05-04 10:20:00,88.95,89.19,88.91,89.14,43405.0,83.1787,83.4031,83.1413,83.3564,43405.0
2020-05-04 10:30:00,89.12,89.2,88.99,89.02,39913.0,83.3377,83.4125,83.2161,83.2441,39913.0
2020-05-04 10:40:00,89.0,89.18,88.98,89.02,48755.0,83.2254,83.3938,83.2067,83.2441,48755.0
2020-05-04 10:50:00,89.04,89.3,88.98,89.05,72271.0,83.2629,83.506,83.2067,83.2722,72271.0
2020-05-04 11:00:00,89.01,89.66,89.01,89.63,83367.0,83.2348,83.8426,83.2348,83.8146,83367.0
2020-05-04 11:10:00,89.59,90.03,89.46,89.96,72017.0,83.7772,84.1886,83.6556,84.1232,72017.0
2020-05-04 11:20:00,89.99,90.11,89.47,89.47,51375.0,84.1512,84.2634,83.665,83.665,51375.0
2020-05-04 11:30:00,89.54,89.85,89.48,89.62,36035.0,83.7304,84.0203,83.6743,83.8052,36035.0
2020-05-04 11:40:00,89.61,89.92,89.61,89.89,37694.0,83.7959,84.0858,83.7959,84.0577,37694.0
2020-05-04 11:50:00,89.94,90.05,89.88,89.98,34083.0,84.1045,84.2073,84.0483,84.1419,34083.0
2020-05-04 12:00:00,90.01,90.12,89.98,90.04,19764.0,84.1699,84.2728,84.1419,84.198,19764.0
2020-05-04 12:10:00,90.04,90.09,89.83,89.87,35321.0,84.198,84.2447,84.0016,84.039,35321.0
2020-05-04 12:20:00,89.88,90.07,89.83,89.87,14675.0,84.0483,84.226,84.0016,84.039,14675.0
2020-05-04 12:30:00,89.88,90.04,89.83,89.86,18890.0,84.0483,84.198,84.0016,84.0296,18890.0
2020-05-04 12:40:00,89.86,89.96,89.75,89.81,27925.0,84.0296,84.1232,83.9268,83.9829,27925.0
2020-05-04 12:50:00,89.78,89.88,89.73,89.88,28834.0,83.9548,84.0483,83.9081,84.0483,28834.0
2020-05-04 13:00:00,89.87,90.01,89.77,89.97,39526.0,84.039,84.1699,83.9455,84.1325,39526.0
2020-05-04 13:10:00,89.97,89.98,89.73,89.82,57994.0,84.1325,84.1419,83.9081,83.9922,57994.0
2020-05-04 13:20:00,89.81,89.91,89.74,89.86,24289.0,83.9829,84.0764,83.9174,84.0296,24289.0
2020-05-04 13:30:00,89.88,90.06,89.85,89.9,33602.0,84.0483,84.2167,84.0203,84.0671,33602.0
2020-05-04 13:40:00,89.91,90.03,89.87,90.01,26632.0,84.0764,84.1886,84.039,84.1699,26632.0
2020-05-04 13:50:00,90.01,90.39,89.9,90.35,59007.0,84.1699,84.5253,84.0671,84.4879,59007.0
2020-05-04 14:00:00,90.33,90.43,90.16,90.26,62640.0,84.4692,84.5627,84.3102,84.4037,62640.0
2020-05-04 14:10:00,90.25,90.5,90.23,90.29,59459.0,84.3943,84.6281,84.3756,84.4317,59459.0
2020-05-04 14:20:00,90.29,90.31,90.1,90.1,28872.0,84.4317,84.4504,84.2541,84.2541,28872.0
2020-05-04 14:30:00,90.14,90.15,89.88,89.89,21519.0,84.2915,84.3008,84.0483,84.0577,21519.0
2020-05-04 14:40:00,89.87,90.0,89.85,90.0,23754.0,84.039,84.1606,84.0203,84.1606,23754.0
2020-05-04 14:50:00,90.0,90.16,90.0,90.16,38411.0,84.1606,84.3102,84.1606,84.3102,38411.0
2020-05-04 15:00:00,90.14,90.32,90.07,90.21,48136.0,84.2915,84.4598,84.226,84.3569,48136.0
2020-05-04 15:10:00,90.22,90.38,90.21,90.38,29305.0,84.3663,84.5159,84.3569,84.5159,29305.0
2020-05-04 15:20:00,90.37,90.4,90.27,90.29,36187.0,84.5066,84.5346,84.413,84.4317,36187.0
2020-05-04 15:30:00,90.28,90.31,90.07,90.09,50194.0,84.4224,84.4504,84.226,84.2447,50194.0
2020-05-04 15:40:00,90.09,90.18,89.93,90.02,57282.0,84.2447,84.3289,84.0951,84.1793,57282.0
2020-05-04 15:50:00,90.0,90.02,89.41,89.67,286874.0,84.1606,84.1793,83.6088,83.852,286874.0
2020-05-05 09:30:00,89.85,90.48,89.68,89.73,74914.0,84.0203,84.6094,83.8613,83.9081,74914.0
2020-05-05 09:40:00,89.73,90.45,89.73,90.44,46520.0,83.9081,84.5814,83.9081,84.572,46520.0
2020-05-05 09:50:00,90.44,90.96,90.05,90.93,55428.0,84.572,85.0583,84.2073,85.0302,55428.0
2020-05-05 10:00:00,90.9,90.96,90.71,90.81,65794.0,85.0022,85.0583,84.8245,84.918,65794.0
2020-05-05 10:10:00,90.81,90.89,90.46,90.89,39330.0,84.918,84.9928,84.5907,84.9928,39330.0
2020-05-05 10:20:00,90.88,91.5,90.86,91.5,44134.0,84.9835,85.5632,84.9648,85.5632,44134.0
2020-05-05 10:30:00,91.5,92.05,91.45,92.02,50008.0,85.5632,86.0776,85.5165,86.0495,50008.0
2020-05-05 10:40:00,92.03,92.27,91.92,92.12,51978.0,86.0589,86.2833,85.956,86.143,51978.0
2020-05-05 10:50:00,92.14,92.14,91.86,92.06,38143.0,86.1617,86.1617,85.8999,86.0869,38143.0
2020-05-05 11:00:00,92.08,92.16,91.94,92.05,46262.0,86.1056,86.1804,85.9747,86.0776,46262.0
2020-05-05 11:10:00,92.04,92.06,91.92,91.99,44525.0,86.0682,86.0869,85.956,86.0214,44525.0
2020-05-05 11:20:00,91.98,92.17,91.97,92.15,37834.0,86.0121,86.1898,86.0027,86.1711,37834.0
2020-05-05 11:30:00,92.15,92.15,91.94,92.1,41645.0,86.1711,86.1711,85.9747,86.1243,41645.0
2020-05-05 11:40:00,92.1,92.48,92.1,92.4,48502.0,86.1243,86.4797,86.1243,86.4048,48502.0
2020-05-05 11:50:00,92.39,92.69,92.37,92.67,35012.0,86.3955,86.676,86.3768,86.6573,35012.0
2020-05-05 12:00:00,92.69,93.08,92.68,93.06,62453.0,86.676,87.0407,86.6667,87.022,62453.0
2020-05-05 12:10:00,93.03,93.15,92.92,93.07,56225.0,86.994,87.1062,86.8911,87.0314,56225.0
2020-05-05 12:20:00,93.08,93.26,93.03,93.25,43848.0,87.0407,87.209,86.994,87.1997,43848.0
2020-05-05 12:30:00,93.24,93.33,93.13,93.16,55489.0,87.1903,87.2745,87.0875,87.1155,55489.0
2020-05-05 12:40:00,93.16,93.18,93.01,93.05,28823.0,87.1155,87.1342,86.9753,87.0127,28823.0
2020-05-05 12:50:00,93.06,93.09,92.88,93.02,27930.0,87.022,87.0501,86.8537,86.9846,27930.0
2020-05-05 13:00:00,92.99,93.05,92.91,92.95,23371.0,86.9566,87.0127,86.8818,86.9192,23371.0
2020-05-05 13:10:00,92.94,93.18,92.94,93.16,29762.0,86.9098,87.1342,86.9098,87.1155,29762.0
2020-05-05 13:20:00,93.15,93.25,93.0,93.2,46796.0,87.1062,87.1997,86.9659,87.1529,46796.0
2020-05-05 13:30:00,93.21,93.32,93.2,93.29,28463.0,87.1623,87.2652,87.1529,87.2371,28463.0
2020-05-05 13:40:00,93.26,93.45,93.26,93.4,30112.0,87.209,87.3867,87.209,87.34,30112.0
2020-05-05 13:50:00,93.39,93.39,93.19,93.19,28422.0,87.3306,87.3306,87.1436,87.1436,28422.0
2020-05-05 14:00:00,93.2,93.28,93.17,93.24,24199.0,87.1529,87.2277,87.1249,87.1903,24199.0
2020-05-05 14:10:00,93.24,93.36,93.22,93.34,32225.0,87.1903,87.3026,87.1716,87.2839,32225.0
2020-05-05 14:20:00,93.34,93.43,93.19,93.19,39397.0,87.2839,87.368,87.1436,87.1436,39397.0
2020-05-05 14:30:00,93.19,93.25,93.11,93.21,44709.0,87.1436,87.1997,87.0688,87.1623,44709.0
2020-05-05 14:40:00,93.23,93.39,93.21,93.38,51190.0,87.181,87.3306,87.1623,87.3213,51190.0
2020-05-05 14:50:00,93.38,93.43,93.33,93.42,32122.0,87.3213,87.368,87.2745,87.3587,32122.0
2020-05-05 15:00:00,93.43,93.6,93.36,93.58,49516.0,87.368,87.527,87.3026,87.5083,49516.0
2020-05-05 15:10:00,93.58,93.78,93.44,93.5,80033.0,87.5083,87.6953,87.3774,87.4335,80033.0
2020-05-05 15:20:00,93.49,93.56,93.13,93.17,104944.0,87.4241,87.4896,87.0875,87.1249,104944.0
2020-05-05 15:30:00,93.16,93.28,93.01,93.12,100148.0,87.1155,87.2277,86.9753,87.0781,100148.0
2020-05-05 15:40:00,93.12,93.26,92.99,93.12,89778.0,87.0781,87.209,86.9566,87.0781,89778.0
2020-05-05 15:50:00,93.14,93.3,92.76,92.96,170685.0,87.0968,87.2465,86.7415,86.9285,170685.0
2020-05-06 09:30:00,93.34,93.41,92.98,93.15,56204.0,87.2839,87.3493,86.9472,87.1062,56204.0
2020-05-06 09:40:00,93.14,93.36,92.86,93.03,63269.0,87.0968,87.3026,86.835,86.994,63269.0
2020-05-06 09:50:00,93.05,93.27,92.77,92.89,41629.0,87.0127,87.2184,86.7508,86.8631,41629.0
2020-05-06 10:00:00,92.86,93.03,92.44,92.44,30693.0,86.835,86.994,86.4422,86.4422,30693.0
2020-05-06 10:10:00,92.44,92.57,92.29,92.51,43848.0,86.4422,86.5638,86.302,86.5077,43848.0
2020-05-06 10:20:00,92.47,92.65,92.32,92.4,28407.0,86.4703,86.6386,86.33,86.4048,28407.0
2020-05-06 10:30:00,92.4,92.57,92.35,92.5,46928.0,86.4048,86.5638,86.3581,86.4984,46928.0
2020-05-06 10:40:00,92.51,93.09,92.43,93.07,30678.0,86.5077,87.0501,86.4329,87.0314,30678.0
2020-05-06 10:50:00,93.08,93.09,92.78,92.9,15116.0,87.0407,87.0501,86.7602,86.8724,15116.0
2020-05-06 11:00:00,92.91,93.01,92.65,92.71,22497.0,86.8818,86.9753,86.6386,86.6947,22497.0
2020-05-06 11:10:00,92.71,92.73,92.39,92.59,28265.0,86.6947,86.7134,86.3955,86.5825,28265.0
2020-05-06 11:20:00,92.6,92.82,92.55,92.82,27057.0,86.5919,86.7976,86.5451,86.7976,27057.0
2020-05-06 11:30:00,92.78,92.88,92.7,92.85,18996.0,86.7602,86.8537,86.6854,86.8256,18996.0
2020-05-06 11:40:00,92.86,92.97,92.75,92.75,37660.0,86.835,86.9379,86.7321,86.7321,37660.0
2020-05-06 11:50:00,92.78,92.78,92.6,92.69,16704.0,86.7602,86.7602,86.5919,86.676,16704.0
2020-05-06 12:00:00,92.64,92.98,92.63,92.9,29920.0,86.6293,86.9472,86.6199,86.8724,29920.0
2020-05-06 12:10:00,92.9,93.05,92.76,93.05,14778.0,86.8724,87.0127,86.7415,87.0127,14778.0
2020-05-06 12:20:00,93.05,93.21,92.97,93.05,37792.0,87.0127,87.1623,86.9379,87.0127,37792.0
2020-05-06 12:30:00,93.05,93.25,93.02,93.21,18167.0,87.0127,87.1997,86.9846,87.1623,18167.0
2020-05-06 12:40:00,93.17,93.3,93.12,93.15,13182.0,87.1249,87.2465,87.0781,87.1062,13182.0
2020-05-06 12:50:00,93.17,93.18,93.1,93.1,17349.0,87.1249,87.1342,87.0594,87.0594,17349.0
2020-05-06 13:00:00,93.12,93.27,93.05,93.2,33388.0,87.0781,87.2184,87.0127,87.1529,33388.0
2020-05-06 13:10:00,93.16,93.29,93.14,93.28,13954.0,87.1155,87.2371,87.0968,87.2277,13954.0
2020-05-06 13:20:00,93.3,93.33,93.02,93.28,23892.0,87.2465,87.2745,86.9846,87.2277,23892.0
2020-05-06 13:30:00,93.26,93.44,93.25,93.36,12319.0,87.209,87.3774,87.1997,87.3026,12319.0
2020-05-06 13:40:00,93.39,93.43,92.71,92.86,112738.0,87.3306,87.368,86.6947,86.835,112738.0
2020-05-06 13:50:00,92.78,93.05,92.53,92.78,103365.0,86.7602,87.0127,86.5264,86.7602,103365.0
2020-05-06 14:00:00,92.77,92.86,92.43,92.77,57914.0,86.7508,86.835,86.4329,86.7508,57914.0
2020-05-06 14:10:00,92.76,92.83,92.51,92.71,28073.0,86.7415,86.8069,86.5077,86.6947,28073.0
2020-05-06 14:20:00,92.7,92.86,92.69,92.72,25971.0,86.6854,86.835,86.676,86.7041,25971.0
2020-05-06 14:30:00,92.69,92.81,92.61,92.66,27992.0,86.676,86.7882,86.6012,86.648,27992.0
2020-05-06 14:40:00,92.68,92.93,92.62,92.88,19259.0,86.6667,86.9005,86.6106,86.8537,19259.0
2020-05-06 14:50:00,92.88,92.96,92.72,92.73,21743.0,86.8537,86.9285,86.7041,86.7134,21743.0
2020-05-06 15:00:00,92.73,92.79,92.64,92.77,27278.0,86.7134,86.7695,86.6293,86.7508,27278.0
2020-05-06 15:10:00,92.72,92.84,92.66,92.79,38294.0,86.7041,86.8163,86.648,86.7695,38294.0
2020-05-06 15:20:00,92.82,92.88,92.52,92.52,35657.0,86.7976,86.8537,86.5171,86.5171,35657.0
2020-05-06 15:30:00,92.49,92.5,92.03,92.13,57115.0,86.489,86.4984,86.0589,86.1524,57115.0
2020-05-06 15:40:00,92.14,92.14,91.73,91.74,64670.0,86.1617,86.1617,85.7783,85.7877,64670.0
2020-05-06 15:50:00,91.75,92.04,91.65,91.78,120671.0,85.797,86.0682,85.7035,85.8251,120671.0
2020-05-07 09:30:00,92.99,94.05,92.61,93.5,94563.0,86.9566,87.9478,86.6012,87.4335,94563.0
2020-05-07 09:40:00,93.51,93.88,93.31,93.36,48651.0,87.4428,87.7888,87.2558,87.3026,48651.0
2020-05-07 09:50:00,93.36,94.25,93.26,94.19,57913.0,87.3026,88.1348,87.209,88.0787,57913.0
2020-05-07 10:00:00,94.19,94.22,93.69,93.76,22494.0,88.0787,88.1068,87.6111,87.6766,22494.0
2020-05-07 10:10:00,93.69,93.97,93.54,93.89,23696.0,87.6111,87.873,87.4709,87.7982,23696.0
2020-05-07 10:20:00,93.9,94.28,93.72,94.24,36657.0,87.8075,88.1629,87.6392,88.1255,36657.0
2020-05-07 10:30:00,94.25,94.3,93.88,93.98,42478.0,88.1348,88.1816,87.7888,87.8823,42478.0
2020-05-07 10:40:00,94.01,94.18,93.9,93.92,29964.0,87.9104,88.0694,87.8075,87.8262,29964.0
2020-05-07 10:50:00,93.92,94.1,93.89,93.99,48146.0,87.8262,87.9945,87.7982,87.8917,48146.0
2020-05-07 11:00:00,93.99,94.13,93.95,94.13,19814.0,87.8917,88.0226,87.8543,88.0226,19814.0
2020-05-07 11:10:00,94.16,94.44,94.15,94.38,26820.0,88.0507,88.3125,88.0413,88.2564,26820.0
2020-05-07 11:20:00,94.34,94.47,93.99,94.09,23159.0,88.219,88.3405,87.8917,87.9852,23159.0
2020-05-07 11:30:00,94.1,94.24,93.97,94.0,25748.0,87.9945,88.1255,87.873,87.901,25748.0
2020-05-07 11:40:00,94.04,94.56,94.02,94.5,26808.0,87.9384,88.4247,87.9197,88.3686,26808.0
2020-05-07 11:50:00,94.5,94.59,94.47,94.54,24092.0,88.3686,88.4528,88.3405,88.406,24092.0
2020-05-07 12:00:00,94.56,94.68,94.49,94.59,22275.0,88.4247,88.5369,88.3592,88.4528,22275.0
2020-05-07 12:10:00,94.6,94.61,94.43,94.54,20246.0,88.4621,88.4715,88.3031,88.406,20246.0
2020-05-07 12:20:00,94.53,94.6,94.36,94.36,20168.0,88.3966,88.4621,88.2377,88.2377,20168.0
2020-05-07 12:30:00,94.36,94.44,94.2,94.3,22109.0,88.2377,88.3125,88.0881,88.1816,22109.0
2020-05-07 12:40:00,94.3,94.36,94.16,94.26,19808.0,88.1816,88.2377,88.0507,88.1442,19808.0
2020-05-07 12:50:00,94.26,94.32,94.03,94.1,23798.0,88.1442,88.2003,87.9291,87.9945,23798.0
2020-05-07 13:00:00,94.11,94.33,94.11,94.27,19112.0,88.0039,88.2096,88.0039,88.1535,19112.0
2020-05-07 13:10:00,94.27,94.36,94.16,94.19,16324.0,88.1535,88.2377,88.0507,88.0787,16324.0
2020-05-07 13:20:00,94.21,94.29,93.98,94.0,24867.0,88.0974,88.1722,87.8823,87.901,24867.0
2020-05-07 13:30:00,94.02,94.04,93.84,93.91,15603.0,87.9197,87.9384,87.7514,87.8169,15603.0
2020-05-07 13:40:00,93.94,94.01,93.83,94.0,16806.0,87.8449,87.9104,87.7421,87.901,16806.0
2020-05-07 13:50:00,94.03,94.03,93.73,93.77,14679.0,87.9291,87.9291,87.6486,87.686,14679.0
2020-05-07 14:00:00,93.73,93.84,93.66,93.72,20754.0,87.6486,87.7514,87.5831,87.6392,20754.0
2020-05-07 14:10:00,93.72,93.88,93.71,93.71,20286.0,87.6392,87.7888,87.6298,87.6298,20286.0
2020-05-07 14:20:00,93.73,93.73,93.42,93.44,11877.0,87.6486,87.6486,87.3587,87.3774,11877.0
2020-05-07 14:30:00,93.45,93.53,93.39,93.46,14711.0,87.3867,87.4615,87.3306,87.3961,14711.0
2020-05-07 14:40:00,93.46,93.46,93.19,93.38,20274.0,87.3961,87.3961,87.1436,87.3213,20274.0
2020-05-07 14:50:00,93.37,93.59,93.36,93.54,25553.0,87.3119,87.5176,87.3026,87.4709,25553.0
2020-05-07 15:00:00,93.53,93.61,93.32,93.56,29758.0,87.4615,87.5363,87.2652,87.4896,29758.0
2020-05-07 15:10:00,93.55,93.55,93.03,93.26,35977.0,87.4802,87.4802,86.994,87.209,35977.0
2020-05-07 15:20:00,93.25,93.45,93.21,93.39,27983.0,87.1997,87.3867,87.1623,87.3306,27983.0
2020-05-07 15:30:00,93.39,93.39,93.12,93.25,45088.0,87.3306,87.3306,87.0781,87.1997,45088.0
2020-05-07 15:40:00,93.23,93.3,93.07,93.12,44446.0,87.181,87.2465,87.0314,87.0781,44446.0
2020-05-07 15:50:00,93.12,93.44,92.86,93.08,161816.0,87.0781,87.3774,86.835,87.0407,161816.0
2020-05-08 09:30:00,94.66,94.7,92.92,93.0,132125.0,88.5182,88.5556,86.8911,86.9659,132125.0
2020-05-08 09:40:00,93.06,93.49,92.81,93.35,68950.0,87.022,87.4241,86.7882,87.2932,68950.0
2020-05-08 09:50:00,93.42,93.57,93.23,93.38,32691.0,87.3587,87.4989,87.181,87.3213,32691.0
2020-05-08 10:00:00,93.35,93.55,93.34,93.35,17947.0,87.2932,87.4802,87.2839,87.2932,17947.0
2020-05-08 10:10:00,93.29,93.35,92.98,93.13,27043.0,87.2371,87.2932,86.9472,87.0875,27043.0
2020-05-08 10:20:00,93.13,93.22,92.89,93.04,36390.0,87.0875,87.1716,86.8631,87.0033,36390.0
2020-05-08 10:30:00,93.04,93.1,92.9,93.06,26825.0,87.0033,87.0594,86.8724,87.022,26825.0
2020-05-08 10:40:00,93.04,93.06,92.77,93.03,42760.0,87.0033,87.022,86.7508,86.994,42760.0
2020-05-08 10:50:00,93.06,93.33,93.06,93.31,26271.0,87.022,87.2745,87.022,87.2558,26271.0
2020-05-08 11:00:00,93.31,93.33,93.08,93.25,17191.0,87.2558,87.2745,87.0407,87.1997,17191.0
2020-05-08 11:10:00,93.24,93.32,93.14,93.25,23436.0,87.1903,87.2652,87.0968,87.1997,23436.0
2020-05-08 11:20:00,93.25,93.45,93.21,93.35,12377.0,87.1997,87.3867,87.1623,87.2932,12377.0
2020-05-08 11:30:00,93.36,93.48,93.3,93.42,20743.0,87.3026,87.4148,87.2465,87.3587,20743.0
2020-05-08 11:40:00,93.41,93.6,93.39,93.58,16965.0,87.3493,87.527,87.3306,87.5083,16965.0
2020-05-08 11:50:00,93.58,93.58,93.39,93.49,10149.0,87.5083,87.5083,87.3306,87.4241,10149.0
2020-05-08 12:00:00,93.49,93.69,93.49,93.66,17259.0,87.4241,87.6111,87.4241,87.5831,17259.0
2020-05-08 12:10:00,93.62,93.71,93.51,93.55,19750.0,87.5457,87.6298,87.4428,87.4802,19750.0
2020-05-08 12:20:00,93.53,93.63,93.51,93.63,15486.0,87.4615,87.555,87.4428,87.555,15486.0
2020-05-08 12:30:00,93.64,93.73,93.57,93.62,16723.0,87.5644,87.6486,87.4989,87.5457,16723.0
2020-05-08 12:40:00,93.62,93.65,93.57,93.58,15151.0,87.5457,87.5737,87.4989,87.5083,15151.0
2020-05-08 12:50:00,93.57,93.61,93.52,93.52,17176.0,87.4989,87.5363,87.4522,87.4522,17176.0
2020-05-08 13:00:00,93.52,93.57,93.32,93.33,19811.0,87.4522,87.4989,87.2652,87.2745,19811.0
2020-05-08 13:10:00,93.33,93.39,93.29,93.37,12147.0,87.2745,87.3306,87.2371,87.3119,12147.0
2020-05-08 13:20:00,93.37,93.39,93.2,93.26,13440.0,87.3119,87.3306,87.1529,87.209,13440.0
2020-05-08 13:30:00,93.28,93.35,93.15,93.16,16734.0,87.2277,87.2932,87.1062,87.1155,16734.0
2020-05-08 13:40:00,93.12,93.12,92.93,92.98,21750.0,87.0781,87.0781,86.9005,86.9472,21750.0
2020-05-08 13:50:00,92.99,93.05,92.89,92.94,20080.0,86.9566,87.0127,86.8631,86.9098,20080.0
2020-05-08 14:00:00,92.94,93.04,92.92,93.03,16979.0,86.9098,87.0033,86.8911,86.994,16979.0
2020-05-08 14:10:00,93.01,93.1,92.98,93.09,13755.0,86.9753,87.0594,86.9472,87.0501,13755.0
2020-05-08 14:20:00,93.08,93.11,92.96,93.1,34566.0,87.0407,87.0688,86.9285,87.0594,34566.0
2020-05-08 14:30:00,93.1,93.12,92.98,93.05,72220.0,87.0594,87.0781,86.9472,87.0127,72220.0
2020-05-08 14:40:00,93.05,93.17,93.02,93.12,22013.0,87.0127,87.1249,86.9846,87.0781,22013.0
2020-05-08 14:50:00,93.12,93.24,93.08,93.2,41836.0,87.0781,87.1903,87.0407,87.1529,41836.0
2020-05-08 15:00:00,93.2,93.36,93.18,93.29,30352.0,87.1529,87.3026,87.1342,87.2371,30352.0
2020-05-08 15:10:00,93.28,93.31,93.22,93.26,33666.0,87.2277,87.2558,87.1716,87.209,33666.0
2020-05-08 15:20:00,93.25,93.34,93.19,93.25,45147.0,87.1997,87.2839,87.1436,87.1997,45147.0
2020-05-08 15:30:00,93.26,93.32,93.21,93.3,47290.0,87.209,87.2652,87.1623,87.2465,47290.0
2020-05-08 15:40:00,93.3,93.44,93.28,93.42,52680.0,87.2465,87.3774,87.2277,87.3587,52680.0
2020-05-08 15:50:00,93.44,93.72,93.27,93.53,228382.0,87.3774,87.6392,87.2184,87.4615,228382.0
2020-05-11 09:30:00,93.22,93.7,92.7,93.62,107443.0,87.1716,87.6205,86.6854,87.5457,107443.0
2020-05-11 09:40:00,93.67,93.97,93.65,93.97,36761.0,87.5924,87.873,87.5737,87.873,36761.0
2020-05-11 09:50:00,93.95,94.02,93.54,93.54,55396.0,87.8543,87.9197,87.4709,87.4709,55396.0
2020-05-11 10:00:00,93.53,94.01,93.45,93.96,70654.0,87.4615,87.9104,87.3867,87.8636,70654.0
2020-05-11 10:10:00,93.95,94.01,93.53,93.61,37145.0,87.8543,87.9104,87.4615,87.5363,37145.0
2020-05-11 10:20:00,93.66,93.74,93.49,93.59,59726.0,87.5831,87.6579,87.4241,87.5176,59726.0
2020-05-11 10:30:00,93.58,93.94,93.55,93.9,40751.0,87.5083,87.8449,87.4802,87.8075,40751.0
2020-05-11 10:40:00,93.9,94.13,93.89,94.1,22598.0,87.8075,88.0226,87.7982,87.9945,22598.0
2020-05-11 10:50:00,94.06,94.06,93.87,93.9,31978.0,87.9571,87.9571,87.7795,87.8075,31978.0
2020-05-11 11:00:00,93.9,93.97,93.73,93.87,88610.0,87.8075,87.873,87.6486,87.7795,88610.0
2020-05-11 11:10:00,93.86,94.16,93.78,94.12,60993.0,87.7701,88.0507,87.6953,88.0132,60993.0
2020-05-11 11:20:00,94.1,94.15,93.95,94.06,37011.0,87.9945,88.0413,87.8543,87.9571,37011.0
2020-05-11 11:30:00,94.08,94.17,93.97,94.0,23601.0,87.9758,88.06,87.873,87.901,23601.0
2020-05-11 11:40:00,94.0,94.01,93.91,93.94,22061.0,87.901,87.9104,87.8169,87.8449,22061.0
2020-05-11 11:50:00,93.93,94.09,93.77,94.0,20268.0,87.8356,87.9852,87.686,87.901,20268.0
2020-05-11 12:00:00,94.01,94.01,93.78,93.78,15870.0,87.9104,87.9104,87.6953,87.6953,15870.0
2020-05-11 12:10:00,93.81,93.99,93.77,93.98,14893.0,87.7234,87.8917,87.686,87.8823,14893.0
2020-05-11 12:20:00,93.99,94.06,93.97,94.02,23078.0,87.8917,87.9571,87.873,87.9197,23078.0
2020-05-11 12:30:00,93.99,94.08,93.97,94.01,25547.0,87.8917,87.9758,87.873,87.9104,25547.0
2020-05-11 12:40:00,94.0,94.03,93.92,93.93,27292.0,87.901,87.9291,87.8262,87.8356,27292.0
2020-05-11 12:50:00,93.92,94.08,93.86,93.99,37365.0,87.8262,87.9758,87.7701,87.8917,37365.0
2020-05-11 13:00:00,94.0,94.14,93.94,94.13,14155.0,87.901,88.0319,87.8449,88.0226,14155.0
2020-05-11 13:10:00,94.11,94.13,93.99,94.09,21805.0,88.0039,88.0226,87.8917,87.9852,21805.0
2020-05-11 13:20:00,94.1,94.12,93.93,93.93,15680.0,87.9945,88.0132,87.8356,87.8356,15680.0
2020-05-11 13:30:00,93.95,94.18,93.95,94.16,16245.0,87.8543,88.0694,87.8543,88.0507,16245.0
2020-05-11 13:40:00,94.16,94.16,94.0,94.0,20786.0,88.0507,88.0507,87.901,87.901,20786.0
2020-05-11 13:50:00,94.02,94.08,93.95,94.06,19465.0,87.9197,87.9758,87.8543,87.9571,19465.0
2020-05-11 14:00:00,94.04,94.1,93.83,94.0,41672.0,87.9384,87.9945,87.7421,87.901,41672.0
2020-05-11 14:10:00,94.0,94.0,93.81,93.85,21260.0,87.901,87.901,87.7234,87.7608,21260.0
2020-05-11 14:20:00,93.89,93.9,93.45,93.61,46770.0,87.7982,87.8075,87.3867,87.5363,46770.0
2020-05-11 14:30:00,93.6,93.99,93.49,93.98,55280.0,87.527,87.8917,87.4241,87.8823,55280.0
2020-05-11 14:40:00,93.99,94.11,93.98,94.08,26904.0,87.8917,88.0039,87.8823,87.9758,26904.0
2020-05-11 14:50:00,94.08,94.16,94.06,94.12,25368.0,87.9758,88.0507,87.9571,88.0132,25368.0
2020-05-11 15:00:00,94.11,94.32,94.09,94.22,34791.0,88.0039,88.2003,87.9852,88.1068,34791.0
2020-05-11 15:10:00,94.19,94.26,94.03,94.1,43965.0,88.0787,88.1442,87.9291,87.9945,43965.0
2020-05-11 15:20:00,94.1,94.13,94.02,94.02,40211.0,87.9945,88.0226,87.9197,87.9197,40211.0
2020-05-11 15:30:00,94.05,94.18,93.95,94.15,70191.0,87.9478,88.0694,87.8543,88.0413,70191.0
2020-05-11 15:40:00,94.14,94.23,94.07,94.16,116109.0,88.0319,88.1161,87.9665,88.0507,116109.0
2020-05-11 15:50:00,94.09,94.25,93.88,94.15,285076.0,87.9852,88.1348,87.7888,88.0413,285076.0
2020-05-12 09:30:00,94.66,94.7,94.21,94.25,81309.0,88.5182,88.5556,88.0974,88.1348,81309.0
2020-05-12 09:40:00,94.25,94.36,93.56,93.89,72201.0,88.1348,88.2377,87.4896,87.7982,72201.0
2020-05-12 09:50:00,93.92,94.06,93.72,93.97,55858.0,87.8262,87.9571,87.6392,87.873,55858.0
2020-05-12 10:00:00,94.0,94.15,93.88,94.15,36518.0,87.901,88.0413,87.7888,88.0413,36518.0
2020-05-12 10:10:00,94.14,94.17,93.97,94.06,28011.0,88.0319,88.06,87.873,87.9571,28011.0
2020-05-12 10:20:00,94.06,94.08,93.82,93.94,21023.0,87.9571,87.9758,87.7327,87.8449,21023.0
2020-05-12 10:30:00,93.94,94.14,93.86,94.07,45658.0,87.8449,88.0319,87.7701,87.9665,45658.0
2020-05-12 10:40:00,94.06,94.14,93.87,93.96,31740.0,87.9571,88.0319,87.7795,87.8636,31740.0
2020-05-12 10:50:00,93.93,94.29,93.93,94.29,28637.0,87.8356,88.1722,87.8356,88.1722,28637.0
2020-05-12 11:00:00,94.29,94.45,94.26,94.34,59687.0,88.1722,88.3218,88.1442,88.219,59687.0
2020-05-12 11:10:00,94.34,94.38,94.19,94.32,15084.0,88.219,88.2564,88.0787,88.2003,15084.0
2020-05-12 11:20:00,94.31,94.37,94.05,94.05,21963.0,88.1909,88.247,87.9478,87.9478,21963.0
2020-05-12 11:30:00,94.07,94.15,93.75,93.75,35291.0,87.9665,88.0413,87.6673,87.6673,35291.0
2020-05-12 11:40:00,93.77,93.79,93.61,93.75,33690.0,87.686,87.7047,87.5363,87.6673,33690.0
2020-05-12 11:50:00,93.76,93.89,93.75,93.88,13785.0,87.6766,87.7982,87.6673,87.7888,13785.0
2020-05-12 12:00:00,93.84,93.93,93.72,93.76,26027.0,87.7514,87.8356,87.6392,87.6766,26027.0
2020-05-12 12:10:00,93.76,93.95,93.7,93.87,42268.0,87.6766,87.8543,87.6205,87.7795,42268.0
2020-05-12 12:20:00,93.87,93.98,93.84,93.96,22534.0,87.7795,87.8823,87.7514,87.8636,22534.0
2020-05-12 12:30:00,93.95,94.08,93.88,93.92,20290.0,87.8543,87.9758,87.7888,87.8262,20290.0
2020-05-12 12:40:00,93.92,93.92,93.83,93.9,24818.0,87.8262,87.8262,87.7421,87.8075,24818.0
2020-05-12 12:50:00,93.89,93.95,93.82,93.95,41607.0,87.7982,87.8543,87.7327,87.8543,41607.0
2020-05-12 13:00:00,93.94,93.96,93.73,93.93,51440.0,87.8449,87.8636,87.6486,87.8356,51440.0
2020-05-12 13:10:00,93.95,93.96,93.74,93.84,56897.0,87.8543,87.8636,87.6579,87.7514,56897.0
2020-05-12 13:20:00,93.84,93.89,93.73,93.8,42140.0,87.7514,87.7982,87.6486,87.714,42140.0
2020-05-12 13:30:00,93.8,93.87,93.71,93.8,27491.0,87.714,87.7795,87.6298,87.714,27491.0
2020-05-12 13:40:00,93.8,93.86,93.76,93.8,35664.0,87.714,87.7701,87.6766,87.714,35664.0
2020-05-12 13:50:00,93.78,93.84,93.68,93.81,55535.0,87.6953,87.7514,87.6018,87.7234,55535.0
2020-05-12 14:00:00,93.79,93.82,93.64,93.66,33009.0,87.7047,87.7327,87.5644,87.5831,33009.0
2020-05-12 14:10:00,93.67,93.8,93.64,93.79,47242.0,87.5924,87.714,87.5644,87.7047,47242.0
2020-05-12 14:20:00,93.79,93.9,93.75,93.89,98256.0,87.7047,87.8075,87.6673,87.7982,98256.0
2020-05-12 14:30:00,93.88,93.91,93.7,93.91,25590.0,87.7888,87.8169,87.6205,87.8169,25590.0
2020-05-12 14:40:00,93.89,94.0,93.74,93.95,41921.0,87.7982,87.901,87.6579,87.8543,41921.0
2020-05-12 14:50:00,93.95,94.09,93.93,93.98,103868.0,87.8543,87.9852,87.8356,87.8823,103868.0
2020-05-12 15:00:00,93.98,93.98,93.74,93.75,53119.0,87.8823,87.8823,87.6579,87.6673,53119.0
2020-05-12 15:10:00,93.77,93.84,93.68,93.8,57465.0,87.686,87.7514,87.6018,87.714,57465.0
2020-05-12 15:20:00,93.81,93.97,93.74,93.75,48989.0,87.7234,87.873,87.6579,87.6673,48989.0
2020-05-12 15:30:00,93.75,93.83,93.21,93.23,58815.0,87.6673,87.7421,87.1623,87.181,58815.0
2020-05-12 15:40:00,93.23,93.23,92.67,92.68,102635.0,87.181,87.181,86.6573,86.6667,102635.0
2020-05-12 15:50:00,92.6,92.99,92.51,92.53,296739.0,86.5919,86.9566,86.5077,86.5264,296739.0
2020-05-13 09:30:00,92.17,92.61,91.41,91.83,85998.0,86.1898,86.6012,85.4791,85.8718,85998.0
2020-05-13 09:40:00,91.76,92.39,91.71,92.38,32658.0,85.8064,86.3955,85.7596,86.3861,32658.0
2020-05-13 09:50:00,92.37,92.85,92.33,92.75,44680.0,86.3768,86.8256,86.3394,86.7321,44680.0
2020-05-13 10:00:00,92.72,93.23,92.71,93.12,39630.0,86.7041,87.181,86.6947,87.0781,39630.0
2020-05-13 10:10:00,93.1,93.33,93.06,93.24,22748.0,87.0594,87.2745,87.022,87.1903,22748.0
2020-05-13 10:20:00,93.23,93.72,93.11,93.67,35142.0,87.181,87.6392,87.0688,87.5924,35142.0
2020-05-13 10:30:00,93.66,93.99,93.58,93.71,46645.0,87.5831,87.8917,87.5083,87.6298,46645.0
2020-05-13 10:40:00,93.73,93.82,93.58,93.66,39058.0,87.6486,87.7327,87.5083,87.5831,39058.0
2020-05-13 10:50:00,93.68,93.7,93.5,93.6,42916.0,87.6018,87.6205,87.4335,87.527,42916.0
2020-05-13 11:00:00,93.6,93.69,93.2,93.51,30647.0,87.527,87.6111,87.1529,87.4428,30647.0
2020-05-13 11:10:00,93.5,93.97,93.47,93.88,61481.0,87.4335,87.873,87.4054,87.7888,61481.0
2020-05-13 11:20:00,93.86,93.87,93.34,93.54,36006.0,87.7701,87.7795,87.2839,87.4709,36006.0
2020-05-13 11:30:00,93.57,93.59,92.94,93.09,40732.0,87.4989,87.5176,86.9098,87.0501,40732.0
2020-05-13 11:40:00,93.09,93.16,92.77,92.83,38347.0,87.0501,87.1155,86.7508,86.8069,38347.0
2020-05-13 11:50:00,92.84,92.87,92.43,92.66,31378.0,86.8163,86.8444,86.4329,86.648,31378.0
2020-05-13 12:00:00,92.62,92.74,92.4,92.44,34436.0,86.6106,86.7228,86.4048,86.4422,34436.0
2020-05-13 12:10:00,92.46,92.61,92.35,92.4,56754.0,86.461,86.6012,86.3581,86.4048,56754.0
2020-05-13 12:20:00,92.42,92.7,92.42,92.67,46993.0,86.4235,86.6854,86.4235,86.6573,46993.0
2020-05-13 12:30:00,92.68,92.72,92.49,92.67,44597.0,86.6667,86.7041,86.489,86.6573,44597.0
2020-05-13 12:40:00,92.65,92.71,92.44,92.7,75454.0,86.6386,86.6947,86.4422,86.6854,75454.0
2020-05-13 12:50:00,92.71,92.99,92.71,92.95,51920.0,86.6947,86.9566,86.6947,86.9192,51920.0
2020-05-13 13:00:00,92.95,92.98,92.77,92.92,76843.0,86.9192,86.9472,86.7508,86.8911,76843.0
2020-05-13 13:10:00,92.9,93.25,92.9,93.15,47977.0,86.8724,87.1997,86.8724,87.1062,47977.0
2020-05-13 13:20:00,93.15,93.22,93.0,93.16,72312.0,87.1062,87.1716,86.9659,87.1155,72312.0
2020-05-13 13:30:00,93.17,93.23,92.96,93.08,65573.0,87.1249,87.181,86.9285,87.0407,65573.0
2020-05-13 13:40:00,93.11,93.16,92.98,93.06,51475.0,87.0688,87.1155,86.9472,87.022,51475.0
2020-05-13 13:50:00,93.07,93.09,92.98,93.06,51690.0,87.0314,87.0501,86.9472,87.022,51690.0
2020-05-13 14:00:00,93.05,93.19,92.92,93.19,53339.0,87.0127,87.1436,86.8911,87.1436,53339.0
2020-05-13 14:10:00,93.19,93.29,93.07,93.18,36486.0,87.1436,87.2371,87.0314,87.1342,36486.0
2020-05-13 14:20:00,93.19,93.25,92.97,92.98,50728.0,87.1436,87.1997,86.9379,86.9472,50728.0
2020-05-13 14:30:00,92.98,93.1,92.87,92.98,59610.0,86.9472,87.0594,86.8444,86.9472,59610.0
2020-05-13 14:40:00,92.98,93.18,92.96,93.15,54912.0,86.9472,87.1342,86.9285,87.1062,54912.0
2020-05-13 14:50:00,93.16,93.18,93.04,93.04,59075.0,87.1155,87.1342,87.0033,87.0033,59075.0
2020-05-13 15:00:00,93.05,93.34,92.91,92.97,48455.0,87.0127,87.2839,86.8818,86.9379,48455.0
2020-05-13 15:10:00,92.98,93.02,92.37,92.56,114343.0,86.9472,86.9846,86.3768,86.5545,114343.0
2020-05-13 15:20:00,92.57,92.59,92.14,92.49,64050.0,86.5638,86.5825,86.1617,86.489,64050.0
2020-05-13 15:30:00,92.51,92.97,92.44,92.83,58985.0,86.5077,86.9379,86.4422,86.8069,58985.0
2020-05-13 15:40:00,92.89,93.1,92.7,93.09,57785.0,86.8631,87.0594,86.6854,87.0501,57785.0
2020-05-13 15:50:00,93.17,93.38,93.06,93.21,239568.0,87.1249,87.3213,87.022,87.1623,239568.0
2020-05-14 09:30:00,91.77,92.53,91.65,92.35,100957.0,85.8157,86.5264,85.7035,86.3581,100957.0
2020-05-14 09:40:00,92.28,92.66,92.09,92.13,58125.0,86.2926,86.648,86.115,86.1524,58125.0
2020-05-14 09:50:00,92.15,92.36,92.03,92.23,53007.0,86.1711,86.3674,86.0589,86.2459,53007.0
2020-05-14 10:00:00,92.21,92.27,91.6,91.77,43706.0,86.2272,86.2833,85.6568,85.8157,43706.0
2020-05-14 10:10:00,91.76,91.98,91.67,91.7,21223.0,85.8064,86.0121,85.7222,85.7503,21223.0
2020-05-14 10:20:00,91.64,91.96,91.61,91.66,37083.0,85.6942,85.9934,85.6661,85.7129,37083.0
2020-05-14 10:30:00,91.7,91.73,91.4,91.61,38316.0,85.7503,85.7783,85.4697,85.6661,38316.0
2020-05-14 10:40:00,91.63,91.67,91.21,91.64,46363.0,85.6848,85.7222,85.2921,85.6942,46363.0
2020-05-14 10:50:00,91.62,91.64,91.04,91.04,48586.0,85.6755,85.6942,85.1331,85.1331,48586.0
2020-05-14 11:00:00,91.03,91.45,91.01,91.33,83945.0,85.1237,85.5165,85.105,85.4043,83945.0
2020-05-14 11:10:00,91.37,91.93,91.37,91.92,62976.0,85.4417,85.9653,85.4417,85.956,62976.0
2020-05-14 11:20:00,91.93,92.03,91.63,91.71,24212.0,85.9653,86.0589,85.6848,85.7596,24212.0
2020-05-14 11:30:00,91.72,92.08,91.7,91.79,28653.0,85.769,86.1056,85.7503,85.8344,28653.0
2020-05-14 11:40:00,91.8,92.06,91.7,92.03,17067.0,85.8438,86.0869,85.7503,86.0589,17067.0
2020-05-14 11:50:00,92.04,92.36,91.92,91.94,23887.0,86.0682,86.3674,85.956,85.9747,23887.0
2020-05-14 12:00:00,91.95,92.1,91.74,91.85,22800.0,85.984,86.1243,85.7877,85.8905,22800.0
2020-05-14 12:10:00,91.92,92.23,91.85,92.18,21209.0,85.956,86.2459,85.8905,86.1991,21209.0
2020-05-14 12:20:00,92.16,92.47,92.11,92.2,20722.0,86.1804,86.4703,86.1337,86.2178,20722.0
2020-05-14 12:30:00,92.19,92.37,92.14,92.14,17487.0,86.2085,86.3768,86.1617,86.1617,17487.0
2020-05-14 12:40:00,92.16,92.3,92.12,92.27,28318.0,86.1804,86.3113,86.143,86.2833,28318.0
2020-05-14 12:50:00,92.3,92.63,92.24,92.53,28274.0,86.3113,86.6199,86.2552,86.5264,28274.0
2020-05-14 13:00:00,92.52,92.62,92.49,92.56,18626.0,86.5171,86.6106,86.489,86.5545,18626.0
2020-05-14 13:10:00,92.57,92.78,92.56,92.78,25233.0,86.5638,86.7602,86.5545,86.7602,25233.0
2020-05-14 13:20:00,92.78,93.08,92.78,92.96,31075.0,86.7602,87.0407,86.7602,86.9285,31075.0
2020-05-14 13:30:00,92.95,93.03,92.8,92.86,25008.0,86.9192,86.994,86.7789,86.835,25008.0
2020-05-14 13:40:00,92.87,92.9,92.78,92.83,14700.0,86.8444,86.8724,86.7602,86.8069,14700.0
2020-05-14 13:50:00,92.85,92.9,92.61,92.63,23507.0,86.8256,86.8724,86.6012,86.6199,23507.0
2020-05-14 14:00:00,92.61,92.65,92.4,92.6,17498.0,86.6012,86.6386,86.4048,86.5919,17498.0
2020-05-14 14:10:00,92.59,92.73,92.55,92.64,22242.0,86.5825,86.7134,86.5451,86.6293,22242.0
2020-05-14 14:20:00,92.67,92.73,92.39,92.48,40837.0,86.6573,86.7134,86.3955,86.4797,40837.0
2020-05-14 14:30:00,92.48,92.57,92.34,92.37,37092.0,86.4797,86.5638,86.3487,86.3768,37092.0
2020-05-14 14:40:00,92.36,92.48,92.26,92.38,48678.0,86.3674,86.4797,86.2739,86.3861,48678.0
2020-05-14 14:50:00,92.36,92.59,92.34,92.5,34577.0,86.3674,86.5825,86.3487,86.4984,34577.0
2020-05-14 15:00:00,92.5,92.92,92.45,92.83,24927.0,86.4984,86.8911,86.4516,86.8069,24927.0
2020-05-14 15:10:00,92.83,92.93,92.7,92.84,21793.0,86.8069,86.9005,86.6854,86.8163,21793.0
2020-05-14 15:20:00,92.86,93.13,92.81,93.01,37074.0,86.835,87.0875,86.7882,86.9753,37074.0
2020-05-14 15:30:00,93.03,93.09,92.66,92.79,46529.0,86.994,87.0501,86.648,86.7695,46529.0
2020-05-14 15:40:00,92.78,93.11,92.7,93.07,61645.0,86.7602,87.0688,86.6854,87.0314,61645.0
2020-05-14 15:50:00,93.09,93.27,92.97,93.25,199902.0,87.0501,87.2184,86.9379,87.1997,199902.0
2020-05-15 09:30:00,92.92,93.24,92.76,93.21,116434.0,86.8911,87.1903,86.7415,87.1623,116434.0
2020-05-15 09:40:00,93.28,93.6,93.04,93.45,37157.0,87.2277,87.527,87.0033,87.3867,37157.0
2020-05-15 09:50:00,93.4,93.59,93.24,93.54,41139.0,87.34,87.5176,87.1903,87.4709,41139.0
2020-05-15 10:00:00,93.59,93.9,93.47,93.47,28371.0,87.5176,87.8075,87.4054,87.4054,28371.0
2020-05-15 10:10:00,93.52,94.09,93.42,94.04,22821.0,87.4522,87.9852,87.3587,87.9384,22821.0
2020-05-15 10:20:00,94.07,94.07,93.44,93.56,34366.0,87.9665,87.9665,87.3774,87.4896,34366.0
2020-05-15 10:30:00,93.51,93.56,93.27,93.46,22385.0,87.4428,87.4896,87.2184,87.3961,22385.0
2020-05-15 10:40:00,93.48,93.51,93.33,93.43,16975.0,87.4148,87.4428,87.2745,87.368,16975.0
2020-05-15 10:50:00,93.4,93.45,92.86,93.07,43354.0,87.34,87.3867,86.835,87.0314,43354.0
2020-05-15 11:00:00,92.97,93.0,92.68,92.99,22643.0,86.9379,86.9659,86.6667,86.9566,22643.0
2020-05-15 11:10:00,92.99,93.07,92.91,92.95,22937.0,86.9566,87.0314,86.8818,86.9192,22937.0
2020-05-15 11:20:00,92.93,93.06,92.81,92.82,24158.0,86.9005,87.022,86.7882,86.7976,24158.0
2020-05-15 11:30:00,92.81,93.04,92.81,92.87,23358.0,86.7882,87.0033,86.7882,86.8444,23358.0
2020-05-15 11:40:00,92.87,93.14,92.75,93.14,14405.0,86.8444,87.0968,86.7321,87.0968,14405.0
2020-05-15 11:50:00,93.14,93.41,93.07,93.39,33441.0,87.0968,87.3493,87.0314,87.3306,33441.0
2020-05-15 12:00:00,93.41,93.57,93.35,93.44,19040.0,87.3493,87.4989,87.2932,87.3774,19040.0
2020-05-15 12:10:00,93.44,93.58,93.39,93.57,33340.0,87.3774,87.5083,87.3306,87.4989,33340.0
2020-05-15 12:20:00,93.57,93.63,93.37,93.41,18266.0,87.4989,87.555,87.3119,87.3493,18266.0
2020-05-15 12:30:00,93.4,93.43,93.24,93.32,18924.0,87.34,87.368,87.1903,87.2652,18924.0
2020-05-15 12:40:00,93.31,93.43,93.13,93.2,15984.0,87.2558,87.368,87.0875,87.1529,15984.0
2020-05-15 12:50:00,93.22,93.25,92.89,93.05,16220.0,87.1716,87.1997,86.8631,87.0127,16220.0
2020-05-15 13:00:00,93.07,93.26,93.04,93.14,17903.0,87.0314,87.209,87.0033,87.0968,17903.0
2020-05-15 13:10:00,93.15,93.4,93.15,93.26,18174.0,87.1062,87.34,87.1062,87.209,18174.0
2020-05-15 13:20:00,93.25,93.52,93.22,93.49,14890.0,87.1997,87.4522,87.1716,87.4241,14890.0
2020-05-15 13:30:00,93.48,93.54,93.33,93.39,24093.0,87.4148,87.4709,87.2745,87.3306,24093.0
2020-05-15 13:40:00,93.39,93.43,93.25,93.25,12596.0,87.3306,87.368,87.1997,87.1997,12596.0
2020-05-15 13:50:00,93.26,93.43,93.23,93.39,9837.0,87.209,87.368,87.181,87.3306,9837.0
2020-05-15 14:00:00,93.38,93.7,93.38,93.47,15051.0,87.3213,87.6205,87.3213,87.4054,15051.0
2020-05-15 14:10:00,93.48,93.68,93.48,93.55,14483.0,87.4148,87.6018,87.4148,87.4802,14483.0
2020-05-15 14:20:00,93.56,93.73,93.54,93.61,12733.0,87.4896,87.6486,87.4709,87.5363,12733.0
2020-05-15 14:30:00,93.6,93.63,93.15,93.17,22338.0,87.527,87.555,87.1062,87.1249,22338.0
2020-05-15 14:40:00,93.15,93.27,92.99,93.22,27110.0,87.1062,87.2184,86.9566,87.1716,27110.0
2020-05-15 14:50:00,93.22,93.32,93.08,93.08,28313.0,87.1716,87.2652,87.0407,87.0407,28313.0
2020-05-15 15:00:00,93.11,93.37,93.05,93.23,43733.0,87.0688,87.3119,87.0127,87.181,43733.0
2020-05-15 15:10:00,93.23,93.25,93.08,93.22,41590.0,87.181,87.1997,87.0407,87.1716,41590.0
2020-05-15 15:20:00,93.22,93.42,93.18,93.31,45510.0,87.1716,87.3587,87.1342,87.2558,45510.0
2020-05-15 15:30:00,93.32,93.47,93.25,93.28,53437.0,87.2652,87.4054,87.1997,87.2277,53437.0
2020-05-15 15:40:00,93.29,93.49,93.1,93.31,101542.0,87.2371,87.4241,87.0594,87.2558,101542.0
2020-05-15 15:50:00,93.19,93.48,93.09,93.48,199136.0,87.1436,87.4148,87.0501,87.4148,199136.0
2020-05-18 09:30:00,95.26,95.35,94.39,95.0,123171.0,89.0793,89.1634,88.2657,88.8362,123171.0
2020-05-18 09:40:00,95.04,95.71,94.85,95.68,104959.0,88.8736,89.5001,88.6959,89.472,104959.0
2020-05-18 09:50:00,95.68,95.76,95.36,95.72,96123.0,89.472,89.5468,89.1728,89.5094,96123.0
2020-05-18 10:00:00,95.74,95.85,95.62,95.75,67133.0,89.5281,89.631,89.4159,89.5375,67133.0
2020-05-18 10:10:00,95.75,95.78,95.45,95.57,36883.0,89.5375,89.5655,89.257,89.3692,36883.0
2020-05-18 10:20:00,95.56,95.64,95.4,95.46,32982.0,89.3598,89.4346,89.2102,89.2663,32982.0
2020-05-18 10:30:00,95.46,95.58,95.25,95.37,29619.0,89.2663,89.3785,89.0699,89.1821,29619.0
2020-05-18 10:40:00,95.37,95.44,95.26,95.33,30517.0,89.1821,89.2476,89.0793,89.1447,30517.0
2020-05-18 10:50:00,95.31,95.44,95.27,95.34,29922.0,89.126,89.2476,89.0886,89.1541,29922.0
2020-05-18 11:00:00,95.35,95.47,95.31,95.41,22353.0,89.1634,89.2757,89.126,89.2195,22353.0
2020-05-18 11:10:00,95.39,95.52,95.34,95.45,28092.0,89.2008,89.3224,89.1541,89.257,28092.0
2020-05-18 11:20:00,95.48,95.8,95.45,95.49,72880.0,89.285,89.5842,89.257,89.2944,72880.0
2020-05-18 11:30:00,95.47,95.66,95.22,95.56,47267.0,89.2757,89.4533,89.0419,89.3598,47267.0
2020-05-18 11:40:00,95.56,95.67,95.4,95.67,74924.0,89.3598,89.4627,89.2102,89.4627,74924.0
2020-05-18 11:50:00,95.68,95.73,95.47,95.58,19085.0,89.472,89.5188,89.2757,89.3785,19085.0
2020-05-18 12:00:00,95.53,95.63,95.41,95.54,20407.0,89.3318,89.4253,89.2195,89.3411,20407.0
2020-05-18 12:10:00,95.52,95.67,95.46,95.59,20204.0,89.3224,89.4627,89.2663,89.3879,20204.0
2020-05-18 12:20:00,95.6,95.68,95.56,95.57,17500.0,89.3972,89.472,89.3598,89.3692,17500.0
2020-05-18 12:30:00,95.58,95.59,95.45,95.49,14344.0,89.3785,89.3879,89.257,89.2944,14344.0
2020-05-18 12:40:00,95.5,95.5,95.28,95.32,15731.0,89.3037,89.3037,89.098,89.1354,15731.0
2020-05-18 12:50:00,95.33,95.43,95.26,95.43,14645.0,89.1447,89.2383,89.0793,89.2383,14645.0
2020-05-18 13:00:00,95.42,95.55,95.42,95.5,18281.0,89.2289,89.3505,89.2289,89.3037,18281.0
2020-05-18 13:10:00,95.48,95.53,95.46,95.52,17488.0,89.285,89.3318,89.2663,89.3224,17488.0
2020-05-18 13:20:00,95.53,95.74,95.51,95.69,20775.0,89.3318,89.5281,89.3131,89.4814,20775.0
2020-05-18 13:30:00,95.7,95.84,95.69,95.79,22256.0,89.4907,89.6216,89.4814,89.5749,22256.0
2020-05-18 13:40:00,95.78,95.93,95.76,95.91,36815.0,89.5655,89.7058,89.5468,89.6871,36815.0
2020-05-18 13:50:00,95.91,95.95,95.77,95.8,23636.0,89.6871,89.7245,89.5562,89.5842,23636.0
2020-05-18 14:00:00,95.81,96.0,95.8,95.97,26807.0,89.5936,89.7713,89.5842,89.7432,26807.0
2020-05-18 14:10:00,95.97,96.24,95.93,96.22,39279.0,89.7432,89.9957,89.7058,89.977,39279.0
2020-05-18 14:20:00,96.23,96.29,96.11,96.22,62555.0,89.9863,90.0425,89.8741,89.977,62555.0
2020-05-18 14:30:00,96.22,96.39,96.19,96.35,37168.0,89.977,90.136,89.9489,90.0986,37168.0
2020-05-18 14:40:00,96.37,96.37,96.17,96.21,46254.0,90.1173,90.1173,89.9302,89.9676,46254.0
2020-05-18 14:50:00,96.18,96.19,96.07,96.16,39333.0,89.9396,89.9489,89.8367,89.9209,39333.0
2020-05-18 15:00:00,96.13,96.17,95.94,95.97,42369.0,89.8928,89.9302,89.7152,89.7432,42369.0
2020-05-18 15:10:00,95.97,96.04,95.89,95.9,45637.0,89.7432,89.8087,89.6684,89.6778,45637.0
2020-05-18 15:20:00,95.9,96.0,95.86,95.96,41100.0,89.6778,89.7713,89.6404,89.7339,41100.0
2020-05-18 15:30:00,95.97,96.31,95.96,96.29,62533.0,89.7432,90.0612,89.7339,90.0425,62533.0
2020-05-18 15:40:00,96.3,96.74,96.3,96.52,111197.0,90.0518,90.4633,90.0518,90.2575,111197.0
2020-05-18 15:50:00,96.53,96.73,95.91,95.94,200855.0,90.2669,90.4539,89.6871,89.7152,200855.0
2020-05-19 09:30:00,95.51,95.97,95.34,95.84,50099.0,89.3131,89.7432,89.1541,89.6216,50099.0
2020-05-19 09:40:00,95.96,96.14,95.6,95.75,25015.0,89.7339,89.9022,89.3972,89.5375,25015.0
2020-05-19 09:50:00,95.72,95.87,95.42,95.5,22781.0,89.5094,89.6497,89.2289,89.3037,22781.0
2020-05-19 10:00:00,95.51,95.97,95.5,95.95,25495.0,89.3131,89.7432,89.3037,89.7245,25495.0
2020-05-19 10:10:00,95.94,96.02,95.77,95.81,31635.0,89.7152,89.79,89.5562,89.5936,31635.0
2020-05-19 10:20:00,95.8,95.96,95.58,95.64,32589.0,89.5842,89.7339,89.3785,89.4346,32589.0
2020-05-19 10:30:00,95.68,95.86,95.64,95.67,27633.0,89.472,89.6404,89.4346,89.4627,27633.0
2020-05-19 10:40:00,95.64,95.66,95.39,95.42,35897.0,89.4346,89.4533,89.2008,89.2289,35897.0
2020-05-19 10:50:00,95.42,95.65,95.42,95.52,19224.0,89.2289,89.444,89.2289,89.3224,19224.0
2020-05-19 11:00:00,95.5,95.55,95.4,95.42,19269.0,89.3037,89.3505,89.2102,89.2289,19269.0
2020-05-19 11:10:00,95.41,95.49,95.25,95.35,24508.0,89.2195,89.2944,89.0699,89.1634,24508.0
2020-05-19 11:20:00,95.38,95.38,95.21,95.35,29589.0,89.1915,89.1915,89.0325,89.1634,29589.0
2020-05-19 11:30:00,95.4,95.44,95.22,95.31,21683.0,89.2102,89.2476,89.0419,89.126,21683.0
2020-05-19 11:40:00,95.3,95.47,95.1,95.1,17832.0,89.1167,89.2757,88.9297,88.9297,17832.0
2020-05-19 11:50:00,95.11,95.16,94.76,94.76,16253.0,88.939,88.9858,88.6117,88.6117,16253.0
2020-05-19 12:00:00,94.78,94.91,94.65,94.7,25873.0,88.6304,88.752,88.5089,88.5556,25873.0
2020-05-19 12:10:00,94.72,94.81,94.51,94.54,16376.0,88.5743,88.6585,88.3779,88.406,16376.0
2020-05-19 12:20:00,94.56,94.56,94.42,94.5,17012.0,88.4247,88.4247,88.2938,88.3686,17012.0
2020-05-19 12:30:00,94.52,94.52,94.27,94.27,20917.0,88.3873,88.3873,88.1535,88.1535,20917.0
2020-05-19 12:40:00,94.28,94.36,94.25,94.28,19110.0,88.1629,88.2377,88.1348,88.1629,19110.0
2020-05-19 12:50:00,94.29,94.33,94.2,94.23,12334.0,88.1722,88.2096,88.0881,88.1161,12334.0
2020-05-19 13:00:00,94.24,94.27,94.11,94.27,18090.0,88.1255,88.1535,88.0039,88.1535,18090.0
2020-05-19 13:10:00,94.23,94.24,94.11,94.23,16676.0,88.1161,88.1255,88.0039,88.1161,16676.0
2020-05-19 13:20:00,94.25,94.42,94.21,94.41,18536.0,88.1348,88.2938,88.0974,88.2844,18536.0
2020-05-19 13:30:00,94.42,94.48,94.31,94.42,18466.0,88.2938,88.3499,88.1909,88.2938,18466.0
2020-05-19 13:40:00,94.43,94.53,94.39,94.52,12774.0,88.3031,88.3966,88.2657,88.3873,12774.0
2020-05-19 13:50:00,94.51,94.56,94.36,94.42,13108.0,88.3779,88.4247,88.2377,88.2938,13108.0
2020-05-19 14:00:00,94.4,94.53,94.35,94.52,23251.0,88.2751,88.3966,88.2283,88.3873,23251.0
2020-05-19 14:10:00,94.51,94.51,94.39,94.44,14823.0,88.3779,88.3779,88.2657,88.3125,14823.0
2020-05-19 14:20:00,94.45,94.48,94.31,94.37,12839.0,88.3218,88.3499,88.1909,88.247,12839.0
2020-05-19 14:30:00,94.37,94.49,94.37,94.41,13283.0,88.247,88.3592,88.247,88.2844,13283.0
2020-05-19 14:40:00,94.42,94.51,94.35,94.42,33264.0,88.2938,88.3779,88.2283,88.2938,33264.0
2020-05-19 14:50:00,94.39,94.4,93.72,93.82,35144.0,88.2657,88.2751,87.6392,87.7327,35144.0
2020-05-19 15:00:00,93.8,93.98,93.71,93.86,40451.0,87.714,87.8823,87.6298,87.7701,40451.0
2020-05-19 15:10:00,93.84,94.25,93.76,93.92,52290.0,87.7514,88.1348,87.6766,87.8262,52290.0
2020-05-19 15:20:00,93.93,93.95,93.75,93.82,42973.0,87.8356,87.8543,87.6673,87.7327,42973.0
2020-05-19 15:30:00,93.81,93.82,93.33,93.34,52848.0,87.7234,87.7327,87.2745,87.2839,52848.0
2020-05-19 15:40:00,93.36,93.5,92.75,92.82,134634.0,87.3026,87.4335,86.7321,86.7976,134634.0
2020-05-19 15:50:00,92.69,93.12,92.69,92.93,218115.0,86.676,87.0781,86.676,86.9005,218115.0
2020-05-20 09:30:00,94.06,94.36,93.09,93.58,89237.0,87.9571,88.2377,87.0501,87.5083,89237.0
2020-05-20 09:40:00,93.66,94.04,93.49,94.01,43743.0,87.5831,87.9384,87.4241,87.9104,43743.0
2020-05-20 09:50:00,93.98,94.08,93.4,93.45,65259.0,87.8823,87.9758,87.34,87.3867,65259.0
2020-05-20 10:00:00,93.47,93.53,93.25,93.3,110863.0,87.4054,87.4615,87.1997,87.2465,110863.0
2020-05-20 10:10:00,93.33,93.73,93.27,93.64,74189.0,87.2745,87.6486,87.2184,87.5644,74189.0
2020-05-20 10:20:00,93.66,93.88,93.62,93.88,30336.0,87.5831,87.7888,87.5457,87.7888,30336.0
2020-05-20 10:30:00,93.88,93.98,93.71,93.88,36564.0,87.7888,87.8823,87.6298,87.7888,36564.0
2020-05-20 10:40:00,93.91,93.92,93.67,93.68,25805.0,87.8169,87.8262,87.5924,87.6018,25805.0
2020-05-20 10:50:00,93.7,93.7,93.37,93.56,26480.0,87.6205,87.6205,87.3119,87.4896,26480.0
2020-05-20 11:00:00,93.58,94.05,93.58,93.94,33856.0,87.5083,87.9478,87.5083,87.8449,33856.0
2020-05-20 11:10:00,93.94,94.12,93.83,94.08,34840.0,87.8449,88.0132,87.7421,87.9758,34840.0
2020-05-20 11:20:00,94.07,94.08,93.78,93.81,21913.0,87.9665,87.9758,87.6953,87.7234,21913.0
2020-05-20 11:30:00,93.82,94.1,93.82,93.87,23975.0,87.7327,87.9945,87.7327,87.7795,23975.0
2020-05-20 11:40:00,93.85,93.92,93.79,93.91,99947.0,87.7608,87.8262,87.7047,87.8169,99947.0
2020-05-20 11:50:00,93.91,94.04,93.67,93.8,23033.0,87.8169,87.9384,87.5924,87.714,23033.0
2020-05-20 12:00:00,93.81,93.96,93.77,93.86,27446.0,87.7234,87.8636,87.686,87.7701,27446.0
2020-05-20 12:10:00,93.86,93.86,93.6,93.61,28528.0,87.7701,87.7701,87.527,87.5363,28528.0
2020-05-20 12:20:00,93.6,93.71,93.54,93.65,21091.0,87.527,87.6298,87.4709,87.5737,21091.0
2020-05-20 12:30:00,93.66,93.79,93.65,93.74,20313.0,87.5831,87.7047,87.5737,87.6579,20313.0
2020-05-20 12:40:00,93.74,93.74,93.53,93.62,23849.0,87.6579,87.6579,87.4615,87.5457,23849.0
2020-05-20 12:50:00,93.64,93.69,93.58,93.67,17141.0,87.5644,87.6111,87.5083,87.5924,17141.0
2020-05-20 13:00:00,93.66,93.84,93.64,93.64,17390.0,87.5831,87.7514,87.5644,87.5644,17390.0
2020-05-20 13:10:00,93.66,93.79,93.65,93.67,20413.0,87.5831,87.7047,87.5737,87.5924,20413.0
2020-05-20 13:20:00,93.68,93.7,93.52,93.64,21405.0,87.6018,87.6205,87.4522,87.5644,21405.0
2020-05-20 13:30:00,93.65,93.82,93.65,93.81,25181.0,87.5737,87.7327,87.5737,87.7234,25181.0
2020-05-20 13:40:00,93.82,93.89,93.67,93.76,24436.0,87.7327,87.7982,87.5924,87.6766,24436.0
2020-05-20 13:50:00,93.76,93.79,93.69,93.73,19743.0,87.6766,87.7047,87.6111,87.6486,19743.0
2020-05-20 14:00:00,93.72,93.96,93.65,93.86,44636.0,87.6392,87.8636,87.5737,87.7701,44636.0
2020-05-20 14:10:00,93.85,93.91,93.62,93.72,26333.0,87.7608,87.8169,87.5457,87.6392,26333.0
2020-05-20 14:20:00,93.72,93.84,93.61,93.63,32227.0,87.6392,87.7514,87.5363,87.555,32227.0
2020-05-20 14:30:00,93.63,93.8,93.58,93.78,33571.0,87.555,87.714,87.5083,87.6953,33571.0
2020-05-20 14:40:00,93.79,93.79,93.6,93.71,27429.0,87.7047,87.7047,87.527,87.6298,27429.0
2020-05-20 14:50:00,93.68,93.87,93.61,93.68,37445.0,87.6018,87.7795,87.5363,87.6018,37445.0
2020-05-20 15:00:00,93.66,93.73,93.63,93.68,36417.0,87.5831,87.6486,87.555,87.6018,36417.0
2020-05-20 15:10:00,93.66,93.69,93.45,93.45,43767.0,87.5831,87.6111,87.3867,87.3867,43767.0
2020-05-20 15:20:00,93.45,93.56,93.42,93.53,29269.0,87.3867,87.4896,87.3587,87.4615,29269.0
2020-05-20 15:30:00,93.54,93.69,93.47,93.63,48000.0,87.4709,87.6111,87.4054,87.555,48000.0
2020-05-20 15:40:00,93.59,93.67,93.4,93.4,62587.0,87.5176,87.5924,87.34,87.34,62587.0
2020-05-20 15:50:00,93.41,93.56,93.26,93.48,180449.0,87.3493,87.4896,87.209,87.4148,180449.0
2020-05-21 09:30:00,93.2,93.72,93.1,93.59,54684.0,87.1529,87.6392,87.0594,87.5176,54684.0
2020-05-21 09:40:00,93.59,93.6,93.26,93.38,19641.0,87.5176,87.527,87.209,87.3213,19641.0
2020-05-21 09:50:00,93.36,93.42,93.03,93.1,23749.0,87.3026,87.3587,86.994,87.0594,23749.0
2020-05-21 10:00:00,93.16,93.33,92.93,93.23,14773.0,87.1155,87.2745,86.9005,87.181,14773.0
2020-05-21 10:10:00,93.27,93.33,93.02,93.25,21057.0,87.2184,87.2745,86.9846,87.1997,21057.0
2020-05-21 10:20:00,93.23,93.31,92.96,93.02,16671.0,87.181,87.2558,86.9285,86.9846,16671.0
2020-05-21 10:30:00,93.02,93.02,92.38,92.43,62932.0,86.9846,86.9846,86.3861,86.4329,62932.0
2020-05-21 10:40:00,92.43,92.5,92.26,92.27,26667.0,86.4329,86.4984,86.2739,86.2833,26667.0
2020-05-21 10:50:00,92.25,92.38,92.23,92.32,17768.0,86.2646,86.3861,86.2459,86.33,17768.0
2020-05-21 11:00:00,92.31,92.31,92.1,92.3,19059.0,86.3207,86.3207,86.1243,86.3113,19059.0
2020-05-21 11:10:00,92.27,92.42,92.19,92.2,16052.0,86.2833,86.4235,86.2085,86.2178,16052.0
2020-05-21 11:20:00,92.19,92.26,92.15,92.24,11029.0,86.2085,86.2739,86.1711,86.2552,11029.0
2020-05-21 11:30:00,92.28,92.44,92.27,92.42,18635.0,86.2926,86.4422,86.2833,86.4235,18635.0
2020-05-21 11:40:00,92.42,92.52,92.39,92.41,12716.0,86.4235,86.5171,86.3955,86.4142,12716.0
2020-05-21 11:50:00,92.43,92.56,92.35,92.36,12716.0,86.4329,86.5545,86.3581,86.3674,12716.0
2020-05-21 12:00:00,92.37,92.59,92.37,92.49,14596.0,86.3768,86.5825,86.3768,86.489,14596.0
2020-05-21 12:10:00,92.5,92.7,92.47,92.64,16979.0,86.4984,86.6854,86.4703,86.6293,16979.0
2020-05-21 12:20:00,92.61,92.66,92.45,92.45,18719.0,86.6012,86.648,86.4516,86.4516,18719.0
2020-05-21 12:30:00,92.46,92.46,92.04,92.04,17296.0,86.461,86.461,86.0682,86.0682,17296.0
2020-05-21 12:40:00,92.08,92.22,92.06,92.15,11058.0,86.1056,86.2365,86.0869,86.1711,11058.0
2020-05-21 12:50:00,92.15,92.21,92.05,92.15,15858.0,86.1711,86.2272,86.0776,86.1711,15858.0
2020-05-21 13:00:00,92.17,92.4,92.08,92.18,17510.0,86.1898,86.4048,86.1056,86.1991,17510.0
2020-05-21 13:10:00,92.23,92.44,92.22,92.31,33608.0,86.2459,86.4422,86.2365,86.3207,33608.0
2020-05-21 13:20:00,92.32,92.36,92.24,92.36,30843.0,86.33,86.3674,86.2552,86.3674,30843.0
2020-05-21 13:30:00,92.35,92.55,92.33,92.41,30438.0,86.3581,86.5451,86.3394,86.4142,30438.0
2020-05-21 13:40:00,92.41,92.57,92.37,92.53,17449.0,86.4142,86.5638,86.3768,86.5264,17449.0
2020-05-21 13:50:00,92.54,92.55,92.41,92.51,14920.0,86.5358,86.5451,86.4142,86.5077,14920.0
2020-05-21 14:00:00,92.5,92.73,92.45,92.7,21018.0,86.4984,86.7134,86.4516,86.6854,21018.0
2020-05-21 14:10:00,92.71,92.93,92.67,92.8,33011.0,86.6947,86.9005,86.6573,86.7789,33011.0
2020-05-21 14:20:00,92.83,92.93,92.83,92.9,16013.0,86.8069,86.9005,86.8069,86.8724,16013.0
2020-05-21 14:30:00,92.9,92.99,92.67,92.71,20571.0,86.8724,86.9566,86.6573,86.6947,20571.0
2020-05-21 14:40:00,92.72,92.78,92.53,92.59,19762.0,86.7041,86.7602,86.5264,86.5825,19762.0
2020-05-21 14:50:00,92.61,92.73,92.57,92.63,25678.0,86.6012,86.7134,86.5638,86.6199,25678.0
2020-05-21 15:00:00,92.63,92.79,92.59,92.63,26552.0,86.6199,86.7695,86.5825,86.6199,26552.0
2020-05-21 15:10:00,92.62,92.74,92.56,92.73,19432.0,86.6106,86.7228,86.5545,86.7134,19432.0
2020-05-21 15:20:00,92.73,92.82,92.67,92.79,32174.0,86.7134,86.7976,86.6573,86.7695,32174.0
2020-05-21 15:30:00,92.74,92.81,92.65,92.77,44695.0,86.7228,86.7882,86.6386,86.7508,44695.0
2020-05-21 15:40:00,92.77,92.92,92.63,92.92,46177.0,86.7508,86.8911,86.6199,86.8911,46177.0
2020-05-21 15:50:00,92.9,93.09,92.71,92.78,128450.0,86.8724,87.0501,86.6947,86.7602,128450.0
2020-05-22 09:30:00,93.16,93.23,92.44,92.47,69619.0,87.1155,87.181,86.4422,86.4703,69619.0
2020-05-22 09:40:00,92.46,93.02,92.41,92.68,39248.0,86.461,86.9846,86.4142,86.6667,39248.0
2020-05-22 09:50:00,92.68,92.84,92.42,92.68,31042.0,86.6667,86.8163,86.4235,86.6667,31042.0
2020-05-22 10:00:00,92.68,92.8,92.58,92.73,33087.0,86.6667,86.7789,86.5732,86.7134,33087.0
2020-05-22 10:10:00,92.75,92.95,92.7,92.72,30574.0,86.7321,86.9192,86.6854,86.7041,30574.0
2020-05-22 10:20:00,92.73,92.82,92.62,92.69,25833.0,86.7134,86.7976,86.6106,86.676,25833.0
2020-05-22 10:30:00,92.72,92.87,92.64,92.68,23697.0,86.7041,86.8444,86.6293,86.6667,23697.0
2020-05-22 10:40:00,92.69,92.9,92.62,92.63,26591.0,86.676,86.8724,86.6106,86.6199,26591.0
2020-05-22 10:50:00,92.61,92.65,92.47,92.48,32806.0,86.6012,86.6386,86.4703,86.4797,32806.0
2020-05-22 11:00:00,92.46,92.77,92.43,92.75,33808.0,86.461,86.7508,86.4329,86.7321,33808.0
2020-05-22 11:10:00,92.75,92.86,92.63,92.83,28781.0,86.7321,86.835,86.6199,86.8069,28781.0
2020-05-22 11:20:00,92.83,92.95,92.77,92.86,42529.0,86.8069,86.9192,86.7508,86.835,42529.0
2020-05-22 11:30:00,92.88,92.9,92.77,92.81,17111.0,86.8537,86.8724,86.7508,86.7882,17111.0
2020-05-22 11:40:00,92.8,92.88,92.79,92.87,21672.0,86.7789,86.8537,86.7695,86.8444,21672.0
2020-05-22 11:50:00,92.86,92.89,92.77,92.82,16618.0,86.835,86.8631,86.7508,86.7976,16618.0
2020-05-22 12:00:00,92.83,93.02,92.82,92.91,32306.0,86.8069,86.9846,86.7976,86.8818,32306.0
2020-05-22 12:10:00,92.93,93.05,92.89,93.02,29949.0,86.9005,87.0127,86.8631,86.9846,29949.0
2020-05-22 12:20:00,93.04,93.12,92.97,92.98,25762.0,87.0033,87.0781,86.9379,86.9472,25762.0
2020-05-22 12:30:00,92.99,93.17,92.95,93.12,21441.0,86.9566,87.1249,86.9192,87.0781,21441.0
2020-05-22 12:40:00,93.11,93.13,93.02,93.02,14515.0,87.0688,87.0875,86.9846,86.9846,14515.0
2020-05-22 12:50:00,93.01,93.11,92.98,93.05,14549.0,86.9753,87.0688,86.9472,87.0127,14549.0
2020-05-22 13:00:00,93.03,93.13,92.92,92.93,14873.0,86.994,87.0875,86.8911,86.9005,14873.0
2020-05-22 13:10:00,92.93,93.04,92.91,93.0,14122.0,86.9005,87.0033,86.8818,86.9659,14122.0
2020-05-22 13:20:00,93.01,93.06,92.93,92.96,18095.0,86.9753,87.022,86.9005,86.9285,18095.0
2020-05-22 13:30:00,92.97,92.97,92.87,92.89,11609.0,86.9379,86.9379,86.8444,86.8631,11609.0
2020-05-22 13:40:00,92.89,92.89,92.82,92.82,13381.0,86.8631,86.8631,86.7976,86.7976,13381.0
2020-05-22 13:50:00,92.82,92.86,92.75,92.84,14005.0,86.7976,86.835,86.7321,86.8163,14005.0
2020-05-22 14:00:00,92.85,93.04,92.82,93.01,22224.0,86.8256,87.0033,86.7976,86.9753,22224.0
2020-05-22 14:10:00,93.01,93.08,92.97,93.03,22161.0,86.9753,87.0407,86.9379,86.994,22161.0
2020-05-22 14:20:00,93.02,93.05,92.98,93.04,17569.0,86.9846,87.0127,86.9472,87.0033,17569.0
2020-05-22 14:30:00,93.04,93.18,93.03,93.13,15606.0,87.0033,87.1342,86.994,87.0875,15606.0
2020-05-22 14:40:00,93.12,93.21,93.0,93.01,18663.0,87.0781,87.1623,86.9659,86.9753,18663.0
2020-05-22 14:50:00,93.01,93.04,92.97,93.03,15190.0,86.9753,87.0033,86.9379,86.994,15190.0
2020-05-22 15:00:00,93.02,93.17,93.0,93.16,29834.0,86.9846,87.1249,86.9659,87.1155,29834.0
2020-05-22 15:10:00,93.15,93.15,93.04,93.04,14194.0,87.1062,87.1062,87.0033,87.0033,14194.0
2020-05-22 15:20:00,93.06,93.06,92.9,92.95,20927.0,87.022,87.022,86.8724,86.9192,20927.0
2020-05-22 15:30:00,92.95,93.21,92.93,93.21,33312.0,86.9192,87.1623,86.9005,87.1623,33312.0
2020-05-22 15:40:00,93.2,93.63,93.13,93.63,45505.0,87.1529,87.555,87.0875,87.555,45505.0
2020-05-22 15:50:00,93.64,93.84,93.43,93.69,185050.0,87.5644,87.7514,87.368,87.6111,185050.0
2020-05-26 09:30:00,95.34,95.69,94.5,94.93,87997.0,89.1541,89.4814,88.3686,88.7707,87997.0
2020-05-26 09:40:00,94.78,95.27,94.66,95.03,52612.0,88.6304,89.0886,88.5182,88.8642,52612.0
2020-05-26 09:50:00,95.02,95.14,94.73,94.86,22078.0,88.8549,88.9671,88.5837,88.7052,22078.0
2020-05-26 10:00:00,94.85,95.14,94.82,95.01,31904.0,88.6959,88.9671,88.6678,88.8455,31904.0
2020-05-26 10:10:00,94.96,95.07,94.75,95.0,28292.0,88.7987,88.9016,88.6024,88.8362,28292.0
2020-05-26 10:20:00,94.98,95.39,94.98,95.39,29558.0,88.8174,89.2008,88.8174,89.2008,29558.0
2020-05-26 10:30:00,95.39,95.47,95.32,95.34,25182.0,89.2008,89.2757,89.1354,89.1541,25182.0
2020-05-26 10:40:00,95.36,95.43,95.26,95.36,31445.0,89.1728,89.2383,89.0793,89.1728,31445.0
2020-05-26 10:50:00,95.38,95.4,95.27,95.38,27634.0,89.1915,89.2102,89.0886,89.1915,27634.0
2020-05-26 11:00:00,95.39,95.51,95.37,95.39,27520.0,89.2008,89.3131,89.1821,89.2008,27520.0
2020-05-26 11:10:00,95.37,95.37,95.16,95.29,34039.0,89.1821,89.1821,88.9858,89.1073,34039.0
2020-05-26 11:20:00,95.32,95.44,95.07,95.18,27499.0,89.1354,89.2476,88.9016,89.0045,27499.0
2020-05-26 11:30:00,95.18,95.19,95.02,95.09,28911.0,89.0045,89.0138,88.8549,88.9203,28911.0
2020-05-26 11:40:00,95.12,95.15,94.75,94.79,25298.0,88.9484,88.9764,88.6024,88.6398,25298.0
2020-05-26 11:50:00,94.76,94.9,94.74,94.89,27648.0,88.6117,88.7426,88.593,88.7333,27648.0
2020-05-26 12:00:00,94.89,95.03,94.87,94.93,37620.0,88.7333,88.8642,88.7146,88.7707,37620.0
2020-05-26 12:10:00,94.93,95.05,94.92,94.93,20053.0,88.7707,88.8829,88.7613,88.7707,20053.0
2020-05-26 12:20:00,94.92,94.96,94.77,94.84,35133.0,88.7613,88.7987,88.6211,88.6865,35133.0
2020-05-26 12:30:00,94.83,94.94,94.8,94.91,18492.0,88.6772,88.78,88.6491,88.752,18492.0
2020-05-26 12:40:00,94.91,95.02,94.9,94.98,27150.0,88.752,88.8549,88.7426,88.8174,27150.0
2020-05-26 12:50:00,95.0,95.14,94.98,95.1,24107.0,88.8362,88.9671,88.8174,88.9297,24107.0
2020-05-26 13:00:00,95.13,95.23,95.0,95.19,44383.0,88.9577,89.0512,88.8362,89.0138,44383.0
2020-05-26 13:10:00,95.18,95.29,95.12,95.12,53207.0,89.0045,89.1073,88.9484,88.9484,53207.0
2020-05-26 13:20:00,95.13,95.15,95.04,95.12,24604.0,88.9577,88.9764,88.8736,88.9484,24604.0
2020-05-26 13:30:00,95.12,95.15,94.8,94.84,27801.0,88.9484,88.9764,88.6491,88.6865,27801.0
2020-05-26 13:40:00,94.83,94.93,94.71,94.86,28311.0,88.6772,88.7707,88.565,88.7052,28311.0
2020-05-26 13:50:00,94.86,95.0,94.85,94.94,21342.0,88.7052,88.8362,88.6959,88.78,21342.0
2020-05-26 14:00:00,94.95,95.06,94.92,95.03,18239.0,88.7894,88.8923,88.7613,88.8642,18239.0
2020-05-26 14:10:00,95.04,95.05,94.91,94.96,17162.0,88.8736,88.8829,88.752,88.7987,17162.0
2020-05-26 14:20:00,94.97,95.02,94.92,95.01,16984.0,88.8081,88.8549,88.7613,88.8455,16984.0
2020-05-26 14:30:00,95.01,95.06,94.92,94.99,25453.0,88.8455,88.8923,88.7613,88.8268,25453.0
2020-05-26 14:40:00,94.98,94.99,94.84,94.9,18996.0,88.8174,88.8268,88.6865,88.7426,18996.0
2020-05-26 14:50:00,94.92,95.05,94.9,95.03,23153.0,88.7613,88.8829,88.7426,88.8642,23153.0
2020-05-26 15:00:00,95.04,95.04,94.88,94.92,22475.0,88.8736,88.8736,88.7239,88.7613,22475.0
2020-05-26 15:10:00,94.94,95.01,94.89,94.95,35055.0,88.78,88.8455,88.7333,88.7894,35055.0
2020-05-26 15:20:00,94.97,94.97,94.72,94.74,25499.0,88.8081,88.8081,88.5743,88.593,25499.0
2020-05-26 15:30:00,94.72,94.88,94.61,94.68,77699.0,88.5743,88.7239,88.4715,88.5369,77699.0
2020-05-26 15:40:00,94.67,94.71,94.21,94.37,71199.0,88.5276,88.565,88.0974,88.247,71199.0
2020-05-26 15:50:00,94.38,94.48,94.02,94.23,198348.0,88.2564,88.3499,87.9197,88.1161,198348.0
2020-05-27 09:30:00,94.87,94.99,94.2,94.44,112560.0,88.7146,88.8268,88.0881,88.3125,112560.0
2020-05-27 09:40:00,94.49,94.54,93.38,93.49,48620.0,88.3592,88.406,87.3213,87.4241,48620.0
2020-05-27 09:50:00,93.52,93.71,92.94,93.02,68190.0,87.4522,87.6298,86.9098,86.9846,68190.0
2020-05-27 10:00:00,93.01,93.66,93.01,93.44,74290.0,86.9753,87.5831,86.9753,87.3774,74290.0
2020-05-27 10:10:00,93.46,93.85,93.3,93.76,60655.0,87.3961,87.7608,87.2465,87.6766,60655.0
2020-05-27 10:20:00,93.72,93.81,93.51,93.74,35897.0,87.6392,87.7234,87.4428,87.6579,35897.0
2020-05-27 10:30:00,93.76,94.06,93.66,94.04,60095.0,87.6766,87.9571,87.5831,87.9384,60095.0
2020-05-27 10:40:00,94.08,94.08,93.54,93.54,72421.0,87.9758,87.9758,87.4709,87.4709,72421.0
2020-05-27 10:50:00,93.55,93.78,93.37,93.46,39937.0,87.4802,87.6953,87.3119,87.3961,39937.0
2020-05-27 11:00:00,93.43,93.63,93.27,93.43,45987.0,87.368,87.555,87.2184,87.368,45987.0
2020-05-27 11:10:00,93.41,93.45,93.16,93.35,33308.0,87.3493,87.3867,87.1155,87.2932,33308.0
2020-05-27 11:20:00,93.37,93.37,93.14,93.18,42425.0,87.3119,87.3119,87.0968,87.1342,42425.0
2020-05-27 11:30:00,93.23,93.3,92.35,92.59,39073.0,87.181,87.2465,86.3581,86.5825,39073.0
2020-05-27 11:40:00,92.55,93.07,92.53,92.99,32884.0,86.5451,87.0314,86.5264,86.9566,32884.0
2020-05-27 11:50:00,92.98,93.06,92.84,92.95,29830.0,86.9472,87.022,86.8163,86.9192,29830.0
2020-05-27 12:00:00,92.98,93.04,92.85,92.97,73367.0,86.9472,87.0033,86.8256,86.9379,73367.0
2020-05-27 12:10:00,92.95,93.15,92.85,93.15,23665.0,86.9192,87.1062,86.8256,87.1062,23665.0
2020-05-27 12:20:00,93.16,93.22,92.8,92.83,49157.0,87.1155,87.1716,86.7789,86.8069,49157.0
2020-05-27 12:30:00,92.85,92.93,92.6,92.62,24922.0,86.8256,86.9005,86.5919,86.6106,24922.0
2020-05-27 12:40:00,92.6,92.85,92.46,92.82,39316.0,86.5919,86.8256,86.461,86.7976,39316.0
2020-05-27 12:50:00,92.8,92.81,92.59,92.63,31265.0,86.7789,86.7882,86.5825,86.6199,31265.0
2020-05-27 13:00:00,92.63,92.75,92.47,92.59,30679.0,86.6199,86.7321,86.4703,86.5825,30679.0
2020-05-27 13:10:00,92.55,92.63,92.47,92.58,26664.0,86.5451,86.6199,86.4703,86.5732,26664.0
2020-05-27 13:20:00,92.59,92.61,92.21,92.23,36707.0,86.5825,86.6012,86.2272,86.2459,36707.0
2020-05-27 13:30:00,92.25,92.32,92.08,92.26,30873.0,86.2646,86.33,86.1056,86.2739,30873.0
2020-05-27 13:40:00,92.28,92.31,92.03,92.15,28409.0,86.2926,86.3207,86.0589,86.1711,28409.0
2020-05-27 13:50:00,92.14,92.18,91.89,92.0,57988.0,86.1617,86.1991,85.9279,86.0308,57988.0
2020-05-27 14:00:00,92.01,92.48,92.0,92.41,44035.0,86.0401,86.4797,86.0308,86.4142,44035.0
2020-05-27 14:10:00,92.39,92.46,92.32,92.35,33913.0,86.3955,86.461,86.33,86.3581,33913.0
2020-05-27 14:20:00,92.33,92.37,92.23,92.29,32690.0,86.3394,86.3768,86.2459,86.302,32690.0
2020-05-27 14:30:00,92.28,92.29,92.13,92.22,40607.0,86.2926,86.302,86.1524,86.2365,40607.0
2020-05-27 14:40:00,92.23,92.35,92.22,92.34,38921.0,86.2459,86.3581,86.2365,86.3487,38921.0
2020-05-27 14:50:00,92.3,92.42,92.29,92.34,44357.0,86.3113,86.4235,86.302,86.3487,44357.0
2020-05-27 15:00:00,92.36,92.4,92.08,92.08,53695.0,86.3674,86.4048,86.1056,86.1056,53695.0
2020-05-27 15:10:00,92.09,92.34,91.98,92.24,70841.0,86.115,86.3487,86.0121,86.2552,70841.0
2020-05-27 15:20:00,92.24,92.48,92.15,92.45,84218.0,86.2552,86.4797,86.1711,86.4516,84218.0
2020-05-27 15:30:00,92.46,92.64,92.45,92.55,107457.0,86.461,86.6293,86.4516,86.5451,107457.0
2020-05-27 15:40:00,92.58,93.0,92.57,92.93,110670.0,86.5732,86.9659,86.5638,86.9005,110670.0
2020-05-27 15:50:00,92.95,93.1,92.69,92.82,381729.0,86.9192,87.0594,86.676,86.7976,381729.0
2020-05-28 09:30:00,93.87,94.12,93.11,94.04,94728.0,87.7795,88.0132,87.0688,87.9384,94728.0
2020-05-28 09:40:00,94.04,94.75,94.02,94.7,72784.0,87.9384,88.6024,87.9197,88.5556,72784.0
2020-05-28 09:50:00,94.68,95.17,94.66,95.17,47462.0,88.5369,88.9951,88.5182,88.9951,47462.0
2020-05-28 10:00:00,95.17,95.34,95.01,95.14,49319.0,88.9951,89.1541,88.8455,88.9671,49319.0
2020-05-28 10:10:00,95.18,95.44,94.88,94.94,41140.0,89.0045,89.2476,88.7239,88.78,41140.0
2020-05-28 10:20:00,94.95,95.13,94.92,95.09,24073.0,88.7894,88.9577,88.7613,88.9203,24073.0
2020-05-28 10:30:00,95.17,95.44,95.12,95.22,44491.0,88.9951,89.2476,88.9484,89.0419,44491.0
2020-05-28 10:40:00,95.19,95.23,94.78,94.82,45905.0,89.0138,89.0512,88.6304,88.6678,45905.0
2020-05-28 10:50:00,94.8,95.0,94.77,95.0,30460.0,88.6491,88.8362,88.6211,88.8362,30460.0
2020-05-28 11:00:00,95.03,95.3,94.88,94.89,45317.0,88.8642,89.1167,88.7239,88.7333,45317.0
2020-05-28 11:10:00,94.88,95.09,94.63,95.01,28329.0,88.7239,88.9203,88.4902,88.8455,28329.0
2020-05-28 11:20:00,94.99,95.11,94.79,95.11,21982.0,88.8268,88.939,88.6398,88.939,21982.0
2020-05-28 11:30:00,95.15,95.25,95.11,95.19,16964.0,88.9764,89.0699,88.939,89.0138,16964.0
2020-05-28 11:40:00,95.17,95.36,95.17,95.26,22706.0,88.9951,89.1728,88.9951,89.0793,22706.0
2020-05-28 11:50:00,95.29,95.52,95.27,95.38,24608.0,89.1073,89.3224,89.0886,89.1915,24608.0
2020-05-28 12:00:00,95.41,95.45,95.28,95.31,46321.0,89.2195,89.257,89.098,89.126,46321.0
2020-05-28 12:10:00,95.28,95.38,95.15,95.36,50529.0,89.098,89.1915,88.9764,89.1728,50529.0
2020-05-28 12:20:00,95.32,95.39,95.26,95.34,43621.0,89.1354,89.2008,89.0793,89.1541,43621.0
2020-05-28 12:30:00,95.32,95.6,95.3,95.59,23361.0,89.1354,89.3972,89.1167,89.3879,23361.0
2020-05-28 12:40:00,95.57,95.6,95.44,95.45,25386.0,89.3692,89.3972,89.2476,89.257,25386.0
2020-05-28 12:50:00,95.44,95.51,95.21,95.22,27544.0,89.2476,89.3131,89.0325,89.0419,27544.0
2020-05-28 13:00:00,95.23,95.64,95.23,95.42,31624.0,89.0512,89.4346,89.0512,89.2289,31624.0
2020-05-28 13:10:00,95.4,95.51,95.36,95.46,39484.0,89.2102,89.3131,89.1728,89.2663,39484.0
2020-05-28 13:20:00,95.45,95.47,95.24,95.44,32930.0,89.257,89.2757,89.0606,89.2476,32930.0
2020-05-28 13:30:00,95.4,95.51,95.39,95.43,33072.0,89.2102,89.3131,89.2008,89.2383,33072.0
2020-05-28 13:40:00,95.41,95.44,95.34,95.38,22843.0,89.2195,89.2476,89.1541,89.1915,22843.0
2020-05-28 13:50:00,95.38,95.42,95.28,95.38,25951.0,89.1915,89.2289,89.098,89.1915,25951.0
2020-05-28 14:00:00,95.38,95.42,95.27,95.31,23217.0,89.1915,89.2289,89.0886,89.126,23217.0
2020-05-28 14:10:00,95.3,95.35,95.2,95.34,28693.0,89.1167,89.1634,89.0232,89.1541,28693.0
2020-05-28 14:20:00,95.35,95.37,95.17,95.18,28825.0,89.1634,89.1821,88.9951,89.0045,28825.0
2020-05-28 14:30:00,95.18,95.31,95.18,95.21,41680.0,89.0045,89.126,89.0045,89.0325,41680.0
2020-05-28 14:40:00,95.23,95.25,95.06,95.14,48130.0,89.0512,89.0699,88.8923,88.9671,48130.0
2020-05-28 14:50:00,95.14,95.29,95.06,95.27,51505.0,88.9671,89.1073,88.8923,89.0886,51505.0
2020-05-28 15:00:00,95.26,95.27,95.13,95.14,35904.0,89.0793,89.0886,88.9577,88.9671,35904.0
2020-05-28 15:10:00,95.13,95.21,94.86,94.86,47187.0,88.9577,89.0325,88.7052,88.7052,47187.0
2020-05-28 15:20:00,94.88,95.08,94.84,94.9,37934.0,88.7239,88.911,88.6865,88.7426,37934.0
2020-05-28 15:30:00,94.89,95.05,94.87,94.97,61384.0,88.7333,88.8829,88.7146,88.8081,61384.0
2020-05-28 15:40:00,94.95,95.03,94.5,94.52,129531.0,88.7894,88.8642,88.3686,88.3873,129531.0
2020-05-28 15:50:00,94.5,94.96,94.43,94.88,261638.0,88.3686,88.7987,88.3031,88.7239,261638.0
2020-05-29 09:30:00,94.92,95.22,94.66,95.16,66103.0,88.7613,89.0419,88.5182,88.9858,66103.0
2020-05-29 09:40:00,95.19,95.41,95.06,95.2,48439.0,89.0138,89.2195,88.8923,89.0232,48439.0
2020-05-29 09:50:00,95.21,95.23,94.94,95.05,40077.0,89.0325,89.0512,88.78,88.8829,40077.0
2020-05-29 10:00:00,95.04,95.38,95.0,95.19,35315.0,88.8736,89.1915,88.8362,89.0138,35315.0
2020-05-29 10:10:00,95.12,95.25,94.84,94.88,35404.0,88.9484,89.0699,88.6865,88.7239,35404.0
2020-05-29 10:20:00,94.86,94.92,94.54,94.84,23598.0,88.7052,88.7613,88.406,88.6865,23598.0
2020-05-29 10:30:00,94.86,95.07,94.81,94.82,29141.0,88.7052,88.9016,88.6585,88.6678,29141.0
2020-05-29 10:40:00,94.78,94.92,94.75,94.84,23102.0,88.6304,88.7613,88.6024,88.6865,23102.0
2020-05-29 10:50:00,94.83,94.95,94.76,94.94,17254.0,88.6772,88.7894,88.6117,88.78,17254.0
2020-05-29 11:00:00,94.95,95.06,94.8,94.97,32155.0,88.7894,88.8923,88.6491,88.8081,32155.0
2020-05-29 11:10:00,94.96,95.3,94.96,95.3,22683.0,88.7987,89.1167,88.7987,89.1167,22683.0
2020-05-29 11:20:00,95.27,95.39,95.23,95.25,47602.0,89.0886,89.2008,89.0512,89.0699,47602.0
2020-05-29 11:30:00,95.23,95.33,95.11,95.26,30822.0,89.0512,89.1447,88.939,89.0793,30822.0
2020-05-29 11:40:00,95.27,95.29,95.19,95.21,20987.0,89.0886,89.1073,89.0138,89.0325,20987.0
2020-05-29 11:50:00,95.19,95.3,95.11,95.23,17874.0,89.0138,89.1167,88.939,89.0512,17874.0
2020-05-29 12:00:00,95.24,95.36,95.23,95.35,16931.0,89.0606,89.1728,89.0512,89.1634,16931.0
2020-05-29 12:10:00,95.34,95.48,95.28,95.3,33662.0,89.1541,89.285,89.098,89.1167,33662.0
2020-05-29 12:20:00,95.3,95.35,95.07,95.2,43406.0,89.1167,89.1634,88.9016,89.0232,43406.0
2020-05-29 12:30:00,95.18,95.2,94.93,95.2,61028.0,89.0045,89.0232,88.7707,89.0232,61028.0
2020-05-29 12:40:00,95.2,95.29,95.11,95.12,14226.0,89.0232,89.1073,88.939,88.9484,14226.0
2020-05-29 12:50:00,95.07,95.42,94.77,95.24,15197.0,88.9016,89.2289,88.6211,89.0606,15197.0
2020-05-29 13:00:00,95.28,95.37,95.09,95.33,16873.0,89.098,89.1821,88.9203,89.1447,16873.0
2020-05-29 13:10:00,95.36,95.48,95.18,95.2,19602.0,89.1728,89.285,89.0045,89.0232,19602.0
2020-05-29 13:20:00,95.18,95.43,95.18,95.39,16961.0,89.0045,89.2383,89.0045,89.2008,16961.0
2020-05-29 13:30:00,95.39,95.41,95.19,95.2,10385.0,89.2008,89.2195,89.0138,89.0232,10385.0
2020-05-29 13:40:00,95.19,95.2,95.07,95.1,17231.0,89.0138,89.0232,88.9016,88.9297,17231.0
2020-05-29 13:50:00,95.12,95.3,95.08,95.26,19183.0,88.9484,89.1167,88.911,89.0793,19183.0
2020-05-29 14:00:00,95.25,95.63,95.16,95.63,23565.0,89.0699,89.4253,88.9858,89.4253,23565.0
2020-05-29 14:10:00,95.65,95.98,95.64,95.87,73295.0,89.444,89.7526,89.4346,89.6497,73295.0
2020-05-29 14:20:00,95.88,95.96,95.64,95.9,77598.0,89.6591,89.7339,89.4346,89.6778,77598.0
2020-05-29 14:30:00,95.89,96.29,95.88,96.12,71946.0,89.6684,90.0425,89.6591,89.8835,71946.0
2020-05-29 14:40:00,96.13,96.25,96.07,96.18,51563.0,89.8928,90.005,89.8367,89.9396,51563.0
2020-05-29 14:50:00,96.18,96.77,95.72,96.7,157242.0,89.9396,90.4913,89.5094,90.4258,157242.0
2020-05-29 15:00:00,96.75,97.05,96.49,96.59,99756.0,90.4726,90.7531,90.2295,90.323,99756.0
2020-05-29 15:10:00,96.57,96.63,96.24,96.43,67654.0,90.3043,90.3604,89.9957,90.1734,67654.0
2020-05-29 15:20:00,96.43,96.67,96.4,96.62,56391.0,90.1734,90.3978,90.1453,90.351,56391.0
2020-05-29 15:30:00,96.62,96.89,96.61,96.88,68795.0,90.351,90.6035,90.3417,90.5942,68795.0
2020-05-29 15:40:00,96.87,97.03,96.56,96.61,90277.0,90.5848,90.7344,90.2949,90.3417,90277.0
2020-05-29 15:50:00,96.61,97.37,96.61,97.25,272710.0,90.3417,91.0524,90.3417,90.9402,272710.0
2020-06-01 09:30:00,97.4,98.19,97.28,97.42,126561.0,91.0804,91.8192,90.9682,91.0991,126561.0
2020-06-01 09:40:00,97.46,97.93,97.38,97.8,50536.0,91.1365,91.576,91.0617,91.4545,50536.0
2020-06-01 09:50:00,97.77,97.77,96.93,97.04,52082.0,91.4264,91.4264,90.6409,90.7438,52082.0
2020-06-01 10:00:00,97.08,97.58,97.07,97.45,40137.0,90.7812,91.2488,90.7718,91.1272,40137.0
2020-06-01 10:10:00,97.41,97.6,97.34,97.57,23523.0,91.0898,91.2675,91.0243,91.2394,23523.0
2020-06-01 10:20:00,97.54,97.57,97.31,97.45,29891.0,91.2113,91.2394,90.9963,91.1272,29891.0
2020-06-01 10:30:00,97.45,97.55,97.35,97.55,29787.0,91.1272,91.2207,91.0337,91.2207,29787.0
2020-06-01 10:40:00,97.55,97.55,97.27,97.27,28512.0,91.2207,91.2207,90.9589,90.9589,28512.0
2020-06-01 10:50:00,97.3,97.67,97.3,97.64,22505.0,90.9869,91.3329,90.9869,91.3049,22505.0
2020-06-01 11:00:00,97.66,97.72,97.46,97.57,22862.0,91.3236,91.3797,91.1365,91.2394,22862.0
2020-06-01 11:10:00,97.6,97.64,97.42,97.49,27514.0,91.2675,91.3049,91.0991,91.1646,27514.0
2020-06-01 11:20:00,97.47,97.59,97.46,97.59,18769.0,91.1459,91.2581,91.1365,91.2581,18769.0
2020-06-01 11:30:00,97.57,97.73,97.56,97.71,27228.0,91.2394,91.389,91.2301,91.3703,27228.0
2020-06-01 11:40:00,97.71,97.92,97.67,97.86,16914.0,91.3703,91.5667,91.3329,91.5106,16914.0
2020-06-01 11:50:00,97.84,97.99,97.76,97.81,17317.0,91.4919,91.6322,91.4171,91.4638,17317.0
2020-06-01 12:00:00,97.82,97.84,97.69,97.78,19027.0,91.4732,91.4919,91.3516,91.4358,19027.0
2020-06-01 12:10:00,97.78,97.85,97.66,97.85,18142.0,91.4358,91.5012,91.3236,91.5012,18142.0
2020-06-01 12:20:00,97.85,97.99,97.77,97.91,22568.0,91.5012,91.6322,91.4264,91.5573,22568.0
2020-06-01 12:30:00,97.93,98.07,97.87,98.04,13202.0,91.576,91.707,91.5199,91.6789,13202.0
2020-06-01 12:40:00,98.05,98.14,97.96,98.11,19108.0,91.6883,91.7724,91.6041,91.7444,19108.0
2020-06-01 12:50:00,98.09,98.16,98.03,98.15,24889.0,91.7257,91.7911,91.6696,91.7818,24889.0
2020-06-01 13:00:00,98.17,98.28,98.12,98.17,17690.0,91.8005,91.9033,91.7537,91.8005,17690.0
2020-06-01 13:10:00,98.17,98.26,98.1,98.1,10840.0,91.8005,91.8846,91.735,91.735,10840.0
2020-06-01 13:20:00,98.09,98.27,98.09,98.16,11699.0,91.7257,91.894,91.7257,91.7911,11699.0
2020-06-01 13:30:00,98.18,98.25,98.16,98.22,13930.0,91.8098,91.8753,91.7911,91.8472,13930.0
2020-06-01 13:40:00,98.2,98.38,98.18,98.38,14405.0,91.8285,91.9968,91.8098,91.9968,14405.0
2020-06-01 13:50:00,98.36,98.43,98.24,98.27,16416.0,91.9781,92.0436,91.8659,91.894,16416.0
2020-06-01 14:00:00,98.3,98.44,98.26,98.44,20769.0,91.922,92.053,91.8846,92.053,20769.0
2020-06-01 14:10:00,98.44,98.48,98.18,98.27,17588.0,92.053,92.0904,91.8098,91.894,17588.0
2020-06-01 14:20:00,98.25,98.37,98.13,98.3,20556.0,91.8753,91.9875,91.7631,91.922,20556.0
2020-06-01 14:30:00,98.31,98.43,98.23,98.42,17793.0,91.9314,92.0436,91.8566,92.0343,17793.0
2020-06-01 14:40:00,98.42,98.43,98.38,98.4,20873.0,92.0343,92.0436,91.9968,92.0155,20873.0
2020-06-01 14:50:00,98.41,98.48,98.34,98.36,21689.0,92.0249,92.0904,91.9594,91.9781,21689.0
2020-06-01 15:00:00,98.37,98.4,98.22,98.25,25304.0,91.9875,92.0155,91.8472,91.8753,25304.0
2020-06-01 15:10:00,98.24,98.25,98.08,98.14,17802.0,91.8659,91.8753,91.7163,91.7724,17802.0
2020-06-01 15:20:00,98.12,98.19,98.02,98.03,23419.0,91.7537,91.8192,91.6602,91.6696,23419.0
2020-06-01 15:30:00,98.02,98.02,97.77,97.78,35052.0,91.6602,91.6602,91.4264,91.4358,35052.0
2020-06-01 15:40:00,97.78,97.9,97.76,97.82,49001.0,91.4358,91.548,91.4171,91.4732,49001.0
2020-06-01 15:50:00,97.84,97.9,97.58,97.65,107691.0,91.4919,91.548,91.2488,91.3142,107691.0
2020-06-02 09:30:00,98.04,98.12,96.87,96.95,72558.0,91.6789,91.7537,90.5848,90.6596,72558.0
2020-06-02 09:40:00,96.95,97.1,96.54,96.86,36985.0,90.6596,90.7999,90.2762,90.5755,36985.0
2020-06-02 09:50:00,96.89,97.1,96.54,96.64,25120.0,90.6035,90.7999,90.2762,90.3697,25120.0
2020-06-02 10:00:00,96.63,96.82,96.45,96.5,106170.0,90.3604,90.5381,90.1921,90.2388,106170.0
2020-06-02 10:10:00,96.53,96.88,96.53,96.74,22712.0,90.2669,90.5942,90.2669,90.4633,22712.0
2020-06-02 10:20:00,96.76,97.06,96.73,96.98,32235.0,90.482,90.7625,90.4539,90.6877,32235.0
2020-06-02 10:30:00,97.03,97.09,96.81,96.87,26235.0,90.7344,90.7905,90.5287,90.5848,26235.0
2020-06-02 10:40:00,96.88,97.09,96.82,96.82,52989.0,90.5942,90.7905,90.5381,90.5381,52989.0
2020-06-02 10:50:00,96.79,96.86,96.62,96.7,31027.0,90.51,90.5755,90.351,90.4258,31027.0
2020-06-02 11:00:00,96.7,96.71,96.42,96.43,44725.0,90.4258,90.4352,90.164,90.1734,44725.0
2020-06-02 11:10:00,96.44,96.5,96.21,96.35,37525.0,90.1827,90.2388,89.9676,90.0986,37525.0
2020-06-02 11:20:00,96.35,96.35,96.2,96.22,86425.0,90.0986,90.0986,89.9583,89.977,86425.0
2020-06-02 11:30:00,96.22,96.51,96.14,96.25,45147.0,89.977,90.2482,89.9022,90.005,45147.0
2020-06-02 11:40:00,96.26,96.28,96.03,96.03,43404.0,90.0144,90.0331,89.7993,89.7993,43404.0
2020-06-02 11:50:00,96.01,96.12,95.93,96.05,54660.0,89.7806,89.8835,89.7058,89.818,54660.0
2020-06-02 12:00:00,96.07,96.32,96.04,96.32,81509.0,89.8367,90.0705,89.8087,90.0705,81509.0
2020-06-02 12:10:00,96.3,96.36,96.26,96.34,25752.0,90.0518,90.1079,90.0144,90.0892,25752.0
2020-06-02 12:20:00,96.35,96.39,96.23,96.26,60454.0,90.0986,90.136,89.9863,90.0144,60454.0
2020-06-02 12:30:00,96.26,96.34,96.02,96.02,138007.0,90.0144,90.0892,89.79,89.79,138007.0
2020-06-02 12:40:00,96.02,96.28,95.98,96.25,24946.0,89.79,90.0331,89.7526,90.005,24946.0
2020-06-02 12:50:00,96.24,96.27,96.17,96.17,23198.0,89.9957,90.0237,89.9302,89.9302,23198.0
2020-06-02 13:00:00,96.18,96.2,96.09,96.17,28053.0,89.9396,89.9583,89.8554,89.9302,28053.0
2020-06-02 13:10:00,96.17,96.41,96.14,96.37,70326.0,89.9302,90.1547,89.9022,90.1173,70326.0
2020-06-02 13:20:00,96.37,96.43,96.25,96.26,30329.0,90.1173,90.1734,90.005,90.0144,30329.0
2020-06-02 13:30:00,96.27,96.29,96.17,96.25,44410.0,90.0237,90.0425,89.9302,90.005,44410.0
2020-06-02 13:40:00,96.26,96.48,96.25,96.25,42414.0,90.0144,90.2201,90.005,90.005,42414.0
2020-06-02 13:50:00,96.25,96.33,96.15,96.3,64412.0,90.005,90.0799,89.9115,90.0518,64412.0
2020-06-02 14:00:00,96.28,96.34,96.18,96.18,60740.0,90.0331,90.0892,89.9396,89.9396,60740.0
2020-06-02 14:10:00,96.2,96.33,96.17,96.3,25018.0,89.9583,90.0799,89.9302,90.0518,25018.0
2020-06-02 14:20:00,96.33,96.42,96.24,96.3,28063.0,90.0799,90.164,89.9957,90.0518,28063.0
2020-06-02 14:30:00,96.31,96.35,96.23,96.23,19425.0,90.0612,90.0986,89.9863,89.9863,19425.0
2020-06-02 14:40:00,96.23,96.3,96.17,96.27,45546.0,89.9863,90.0518,89.9302,90.0237,45546.0
2020-06-02 14:50:00,96.27,96.32,96.21,96.21,31601.0,90.0237,90.0705,89.9676,89.9676,31601.0
2020-06-02 15:00:00,96.23,96.41,96.22,96.34,69839.0,89.9863,90.1547,89.977,90.0892,69839.0
2020-06-02 15:10:00,96.33,96.43,96.19,96.26,66091.0,90.0799,90.1734,89.9489,90.0144,66091.0
2020-06-02 15:20:00,96.26,96.33,96.12,96.2,34453.0,90.0144,90.0799,89.8835,89.9583,34453.0
2020-06-02 15:30:00,96.18,96.2,95.94,96.16,72185.0,89.9396,89.9583,89.7152,89.9209,72185.0
2020-06-02 15:40:00,96.16,96.32,96.1,96.32,73660.0,89.9209,90.0705,89.8648,90.0705,73660.0
2020-06-02 15:50:00,96.32,96.46,96.18,96.37,205784.0,90.0705,90.2014,89.9396,90.1173,205784.0
2020-06-03 09:30:00,96.63,97.07,96.41,96.63,102806.0,90.3604,90.7718,90.1547,90.3604,102806.0
2020-06-03 09:40:00,96.61,96.79,96.36,96.74,69364.0,90.3417,90.51,90.1079,90.4633,69364.0
2020-06-03 09:50:00,96.79,96.98,96.54,96.64,39174.0,90.51,90.6877,90.2762,90.3697,39174.0
2020-06-03 10:00:00,96.68,96.68,96.08,96.28,32430.0,90.4071,90.4071,89.8461,90.0331,32430.0
2020-06-03 10:10:00,96.29,96.53,96.14,96.32,41099.0,90.0425,90.2669,89.9022,90.0705,41099.0
2020-06-03 10:20:00,96.34,96.34,95.94,96.01,89398.0,90.0892,90.0892,89.7152,89.7806,89398.0
2020-06-03 10:30:00,96.04,96.21,96.0,96.13,46915.0,89.8087,89.9676,89.7713,89.8928,46915.0
2020-06-03 10:40:00,96.16,96.48,96.1,96.37,126649.0,89.9209,90.2201,89.8648,90.1173,126649.0
2020-06-03 10:50:00,96.37,96.48,96.27,96.38,30944.0,90.1173,90.2201,90.0237,90.1266,30944.0
2020-06-03 11:00:00,96.39,96.89,96.32,96.8,135960.0,90.136,90.6035,90.0705,90.5194,135960.0
2020-06-03 11:10:00,96.8,97.27,96.76,97.2,198624.0,90.5194,90.9589,90.482,90.8934,198624.0
2020-06-03 11:20:00,97.22,97.3,97.03,97.17,57255.0,90.9121,90.9869,90.7344,90.8654,57255.0
2020-06-03 11:30:00,97.18,97.22,97.05,97.08,35419.0,90.8747,90.9121,90.7531,90.7812,35419.0
2020-06-03 11:40:00,97.09,97.23,97.05,97.17,26126.0,90.7905,90.9215,90.7531,90.8654,26126.0
2020-06-03 11:50:00,97.2,97.33,97.14,97.31,44266.0,90.8934,91.015,90.8373,90.9963,44266.0
2020-06-03 12:00:00,97.32,97.42,97.24,97.35,24745.0,91.0056,91.0991,90.9308,91.0337,24745.0
2020-06-03 12:10:00,97.38,97.5,97.29,97.34,74258.0,91.0617,91.1739,90.9776,91.0243,74258.0
2020-06-03 12:20:00,97.34,97.4,97.05,97.09,49748.0,91.0243,91.0804,90.7531,90.7905,49748.0
2020-06-03 12:30:00,97.05,97.22,97.05,97.12,16095.0,90.7531,90.9121,90.7531,90.8186,16095.0
2020-06-03 12:40:00,97.09,97.09,96.77,96.77,17443.0,90.7905,90.7905,90.4913,90.4913,17443.0
2020-06-03 12:50:00,96.81,97.01,96.75,97.01,20430.0,90.5287,90.7157,90.4726,90.7157,20430.0
2020-06-03 13:00:00,97.0,97.02,96.77,96.78,19424.0,90.7064,90.7251,90.4913,90.5007,19424.0
2020-06-03 13:10:00,96.78,97.14,96.72,97.14,26298.0,90.5007,90.8373,90.4446,90.8373,26298.0
2020-06-03 13:20:00,97.12,97.17,97.07,97.07,27556.0,90.8186,90.8654,90.7718,90.7718,27556.0
2020-06-03 13:30:00,97.08,97.2,97.04,97.15,22424.0,90.7812,90.8934,90.7438,90.8467,22424.0
2020-06-03 13:40:00,97.19,97.21,97.08,97.12,22797.0,90.8841,90.9028,90.7812,90.8186,22797.0
2020-06-03 13:50:00,97.09,97.28,97.09,97.15,32411.0,90.7905,90.9682,90.7905,90.8467,32411.0
2020-06-03 14:00:00,97.16,97.49,97.15,97.29,21051.0,90.856,91.1646,90.8467,90.9776,21051.0
2020-06-03 14:10:00,97.32,97.5,97.28,97.45,30412.0,91.0056,91.1739,90.9682,91.1272,30412.0
2020-06-03 14:20:00,97.45,97.58,97.43,97.56,22044.0,91.1272,91.2488,91.1085,91.2301,22044.0
2020-06-03 14:30:00,97.58,97.63,97.47,97.55,21487.0,91.2488,91.2955,91.1459,91.2207,21487.0
2020-06-03 14:40:00,97.57,97.71,97.48,97.68,14922.0,91.2394,91.3703,91.1552,91.3423,14922.0
2020-06-03 14:50:00,97.7,97.78,97.57,97.62,16478.0,91.361,91.4358,91.2394,91.2862,16478.0
2020-06-03 15:00:00,97.65,97.73,97.6,97.71,21805.0,91.3142,91.389,91.2675,91.3703,21805.0
2020-06-03 15:10:00,97.71,97.81,97.65,97.7,21238.0,91.3703,91.4638,91.3142,91.361,21238.0
2020-06-03 15:20:00,97.68,97.68,97.52,97.63,33154.0,91.3423,91.3423,91.1926,91.2955,33154.0
2020-06-03 15:30:00,97.61,97.62,97.47,97.62,42063.0,91.2768,91.2862,91.1459,91.2862,42063.0
2020-06-03 15:40:00,97.6,97.99,97.57,97.97,68627.0,91.2675,91.6322,91.2394,91.6134,68627.0
2020-06-03 15:50:00,97.99,98.16,97.71,97.88,179188.0,91.6322,91.7911,91.3703,91.5293,179188.0
2020-06-04 09:30:00,97.21,97.47,97.05,97.23,93999.0,90.9028,91.1459,90.7531,90.9215,93999.0
2020-06-04 09:40:00,97.27,97.47,96.62,96.78,70180.0,90.9589,91.1459,90.351,90.5007,70180.0
2020-06-04 09:50:00,96.82,97.14,96.7,97.09,46051.0,90.5381,90.8373,90.4258,90.7905,46051.0
2020-06-04 10:00:00,97.09,97.09,96.74,96.91,68393.0,90.7905,90.7905,90.4633,90.6222,68393.0
2020-06-04 10:10:00,96.91,97.03,96.52,96.52,39876.0,90.6222,90.7344,90.2575,90.2575,39876.0
2020-06-04 10:20:00,96.54,96.75,96.37,96.71,58053.0,90.2762,90.4726,90.1173,90.4352,58053.0
2020-06-04 10:30:00,96.71,96.97,96.51,96.83,59364.0,90.4352,90.6783,90.2482,90.5474,59364.0
2020-06-04 10:40:00,96.84,96.85,96.55,96.75,45497.0,90.5568,90.5661,90.2856,90.4726,45497.0
2020-06-04 10:50:00,96.75,96.76,96.45,96.52,37920.0,90.4726,90.482,90.1921,90.2575,37920.0
2020-06-04 11:00:00,96.6,96.62,96.45,96.5,19585.0,90.3323,90.351,90.1921,90.2388,19585.0
2020-06-04 11:10:00,96.5,96.5,96.1,96.23,97107.0,90.2388,90.2388,89.8648,89.9863,97107.0
2020-06-04 11:20:00,96.23,96.23,95.95,95.98,51177.0,89.9863,89.9863,89.7245,89.7526,51177.0
2020-06-04 11:30:00,95.94,95.94,95.62,95.67,39805.0,89.7152,89.7152,89.4159,89.4627,39805.0
2020-06-04 11:40:00,95.67,95.72,95.53,95.55,21996.0,89.4627,89.5094,89.3318,89.3505,21996.0
2020-06-04 11:50:00,95.55,95.72,95.46,95.71,32877.0,89.3505,89.5094,89.2663,89.5001,32877.0
2020-06-04 12:00:00,95.71,95.86,95.66,95.85,49944.0,89.5001,89.6404,89.4533,89.631,49944.0
2020-06-04 12:10:00,95.83,95.85,95.44,95.49,108631.0,89.6123,89.631,89.2476,89.2944,108631.0
2020-06-04 12:20:00,95.46,95.57,95.23,95.36,144554.0,89.2663,89.3692,89.0512,89.1728,144554.0
2020-06-04 12:30:00,95.38,95.41,95.19,95.22,41266.0,89.1915,89.2195,89.0138,89.0419,41266.0
2020-06-04 12:40:00,95.24,95.34,95.03,95.24,44918.0,89.0606,89.1541,88.8642,89.0606,44918.0
2020-06-04 12:50:00,95.26,95.43,95.16,95.17,27487.0,89.0793,89.2383,88.9858,88.9951,27487.0
2020-06-04 13:00:00,95.15,95.39,95.14,95.22,20474.0,88.9764,89.2008,88.9671,89.0419,20474.0
2020-06-04 13:10:00,95.22,95.35,95.16,95.34,23463.0,89.0419,89.1634,88.9858,89.1541,23463.0
2020-06-04 13:20:00,95.33,95.35,95.15,95.21,29418.0,89.1447,89.1634,88.9764,89.0325,29418.0
2020-06-04 13:30:00,95.21,95.33,95.13,95.33,67354.0,89.0325,89.1447,88.9577,89.1447,67354.0
2020-06-04 13:40:00,95.34,95.47,95.24,95.3,21245.0,89.1541,89.2757,89.0606,89.1167,21245.0
2020-06-04 13:50:00,95.31,95.35,95.15,95.15,34784.0,89.126,89.1634,88.9764,88.9764,34784.0
2020-06-04 14:00:00,95.13,95.22,95.01,95.01,32315.0,88.9577,89.0419,88.8455,88.8455,32315.0
2020-06-04 14:10:00,95.0,95.39,95.0,95.34,48446.0,88.8362,89.2008,88.8362,89.1541,48446.0
2020-06-04 14:20:00,95.32,95.42,95.2,95.26,39912.0,89.1354,89.2289,89.0232,89.0793,39912.0
2020-06-04 14:30:00,95.3,95.31,95.0,95.15,53991.0,89.1167,89.126,88.8362,88.9764,53991.0
2020-06-04 14:40:00,95.15,95.34,95.03,95.32,47322.0,88.9764,89.1541,88.8642,89.1354,47322.0
2020-06-04 14:50:00,95.33,95.49,95.18,95.27,70761.0,89.1447,89.2944,89.0045,89.0886,70761.0
2020-06-04 15:00:00,95.27,95.28,95.0,95.08,78982.0,89.0886,89.098,88.8362,88.911,78982.0
2020-06-04 15:10:00,95.11,95.27,95.09,95.25,41921.0,88.939,89.0886,88.9203,89.0699,41921.0
2020-06-04 15:20:00,95.25,95.43,95.18,95.42,64294.0,89.0699,89.2383,89.0045,89.2289,64294.0
2020-06-04 15:30:00,95.42,95.68,95.37,95.65,148795.0,89.2289,89.472,89.1821,89.444,148795.0
2020-06-04 15:40:00,95.66,95.82,95.62,95.73,130353.0,89.4533,89.6029,89.4159,89.5188,130353.0
2020-06-04 15:50:00,95.74,95.92,95.43,95.79,271503.0,89.5281,89.6965,89.2383,89.5749,271503.0
2020-06-05 09:30:00,96.0,96.44,93.48,95.04,335861.0,89.7713,90.1827,87.4148,88.8736,335861.0
2020-06-05 09:40:00,95.11,95.89,95.01,95.84,99414.0,88.939,89.6684,88.8455,89.6216,99414.0
2020-06-05 09:50:00,95.83,96.57,95.5,96.24,85203.0,89.6123,90.3043,89.3037,89.9957,85203.0
2020-06-05 10:00:00,96.26,96.77,96.11,96.73,71534.0,90.0144,90.4913,89.8741,90.4539,71534.0
2020-06-05 10:10:00,96.77,96.94,96.36,96.71,138039.0,90.4913,90.6503,90.1079,90.4352,138039.0
2020-06-05 10:20:00,96.74,96.98,96.62,96.81,66668.0,90.4633,90.6877,90.351,90.5287,66668.0
2020-06-05 10:30:00,96.79,97.4,96.78,97.37,101245.0,90.51,91.0804,90.5007,91.0524,101245.0
2020-06-05 10:40:00,97.37,97.57,97.23,97.23,62184.0,91.0524,91.2394,90.9215,90.9215,62184.0
2020-06-05 10:50:00,97.23,97.49,97.03,97.06,66225.0,90.9215,91.1646,90.7344,90.7625,66225.0
2020-06-05 11:00:00,97.06,97.44,96.99,97.42,41514.0,90.7625,91.1178,90.697,91.0991,41514.0
2020-06-05 11:10:00,97.43,97.43,96.93,97.36,49436.0,91.1085,91.1085,90.6409,91.043,49436.0
2020-06-05 11:20:00,97.35,97.6,97.31,97.34,51366.0,91.0337,91.2675,90.9963,91.0243,51366.0
2020-06-05 11:30:00,97.34,97.57,96.98,97.05,38195.0,91.0243,91.2394,90.6877,90.7531,38195.0
2020-06-05 11:40:00,97.05,97.13,96.85,96.97,49645.0,90.7531,90.828,90.5661,90.6783,49645.0
2020-06-05 11:50:00,96.97,97.12,96.62,96.62,49175.0,90.6783,90.8186,90.351,90.351,49175.0
2020-06-05 12:00:00,96.61,96.74,96.58,96.62,31929.0,90.3417,90.4633,90.3136,90.351,31929.0
2020-06-05 12:10:00,96.62,96.65,96.49,96.52,36462.0,90.351,90.3791,90.2295,90.2575,36462.0
2020-06-05 12:20:00,96.54,96.71,96.45,96.47,40163.0,90.2762,90.4352,90.1921,90.2108,40163.0
2020-06-05 12:30:00,96.49,96.91,96.49,96.76,24961.0,90.2295,90.6222,90.2295,90.482,24961.0
2020-06-05 12:40:00,96.79,96.89,96.74,96.77,22002.0,90.51,90.6035,90.4633,90.4913,22002.0
2020-06-05 12:50:00,96.78,96.84,96.68,96.82,28333.0,90.5007,90.5568,90.4071,90.5381,28333.0
2020-06-05 13:00:00,96.84,97.14,96.81,97.07,24258.0,90.5568,90.8373,90.5287,90.7718,24258.0
2020-06-05 13:10:00,97.1,98.0,96.91,97.09,138625.0,90.7999,91.6415,90.6222,90.7905,138625.0
2020-06-05 13:20:00,97.17,97.38,97.05,97.36,15551.0,90.8654,91.0617,90.7531,91.043,15551.0
2020-06-05 13:30:00,97.39,97.75,97.36,97.43,97398.0,91.0711,91.4077,91.043,91.1085,97398.0
2020-06-05 13:40:00,97.46,97.75,97.41,97.62,41858.0,91.1365,91.4077,91.0898,91.2862,41858.0
2020-06-05 13:50:00,97.62,98.07,97.58,97.99,32131.0,91.2862,91.707,91.2488,91.6322,32131.0
2020-06-05 14:00:00,97.98,98.22,97.97,98.09,38818.0,91.6228,91.8472,91.6134,91.7257,38818.0
2020-06-05 14:10:00,98.1,98.18,97.91,98.02,43622.0,91.735,91.8098,91.5573,91.6602,43622.0
2020-06-05 14:20:00,98.0,98.2,98.0,98.09,25650.0,91.6415,91.8285,91.6415,91.7257,25650.0
2020-06-05 14:30:00,98.06,98.19,97.9,98.13,52183.0,91.6976,91.8192,91.548,91.7631,52183.0
2020-06-05 14:40:00,98.14,98.39,98.08,98.33,29937.0,91.7724,92.0062,91.7163,91.9501,29937.0
2020-06-05 14:50:00,98.35,98.38,98.08,98.08,30051.0,91.9688,91.9968,91.7163,91.7163,30051.0
2020-06-05 15:00:00,98.08,98.14,97.6,97.9,79480.0,91.7163,91.7724,91.2675,91.548,79480.0
2020-06-05 15:10:00,97.91,98.18,97.87,98.11,32082.0,91.5573,91.8098,91.5199,91.7444,32082.0
2020-06-05 15:20:00,98.1,98.25,98.04,98.19,173003.0,91.735,91.8753,91.6789,91.8192,173003.0
2020-06-05 15:30:00,98.16,98.28,98.07,98.13,86619.0,91.7911,91.9033,91.707,91.7631,86619.0
2020-06-05 15:40:00,98.12,98.12,97.63,97.85,92430.0,91.7537,91.7537,91.2955,91.5012,92430.0
2020-06-05 15:50:00,97.89,98.0,97.59,97.81,232042.0,91.5386,91.6415,91.2581,91.4638,232042.0
2020-06-08 09:30:00,97.25,97.5,96.65,97.41,82192.0,90.9402,91.1739,90.3791,91.0898,82192.0
2020-06-08 09:40:00,97.39,97.39,96.82,97.32,40503.0,91.0711,91.0711,90.5381,91.0056,40503.0
2020-06-08 09:50:00,97.29,97.55,96.66,96.71,80719.0,90.9776,91.2207,90.3884,90.4352,80719.0
2020-06-08 10:00:00,96.67,96.87,96.42,96.58,29734.0,90.3978,90.5848,90.164,90.3136,29734.0
2020-06-08 10:10:00,96.55,96.84,96.55,96.64,24094.0,90.2856,90.5568,90.2856,90.3697,24094.0
2020-06-08 10:20:00,96.62,96.97,96.54,96.83,18800.0,90.351,90.6783,90.2762,90.5474,18800.0
2020-06-08 10:30:00,96.84,96.92,96.64,96.91,20787.0,90.5568,90.6316,90.3697,90.6222,20787.0
2020-06-08 10:40:00,96.95,97.23,96.87,97.07,26062.0,90.6596,90.9215,90.5848,90.7718,26062.0
2020-06-08 10:50:00,97.07,97.47,97.07,97.29,41565.0,90.7718,91.1459,90.7718,90.9776,41565.0
2020-06-08 11:00:00,97.28,97.38,97.22,97.23,25653.0,90.9682,91.0617,90.9121,90.9215,25653.0
2020-06-08 11:10:00,97.23,97.65,97.15,97.51,18774.0,90.9215,91.3142,90.8467,91.1833,18774.0
2020-06-08 11:20:00,97.51,97.73,97.49,97.66,17004.0,91.1833,91.389,91.1646,91.3236,17004.0
2020-06-08 11:30:00,97.62,97.64,97.36,97.41,20166.0,91.2862,91.3049,91.043,91.0898,20166.0
2020-06-08 11:40:00,97.38,97.69,97.25,97.64,25207.0,91.0617,91.3516,90.9402,91.3049,25207.0
2020-06-08 11:50:00,97.63,97.65,97.36,97.42,26685.0,91.2955,91.3142,91.043,91.0991,26685.0
2020-06-08 12:00:00,97.44,97.44,97.27,97.34,18489.0,91.1178,91.1178,90.9589,91.0243,18489.0
2020-06-08 12:10:00,97.33,97.4,97.12,97.27,20905.0,91.015,91.0804,90.8186,90.9589,20905.0
2020-06-08 12:20:00,97.29,97.37,97.17,97.22,13552.0,90.9776,91.0524,90.8654,90.9121,13552.0
2020-06-08 12:30:00,97.2,97.31,97.2,97.31,26780.0,90.8934,90.9963,90.8934,90.9963,26780.0
2020-06-08 12:40:00,97.31,97.45,97.28,97.38,16493.0,90.9963,91.1272,90.9682,91.0617,16493.0
2020-06-08 12:50:00,97.39,97.48,97.32,97.36,15921.0,91.0711,91.1552,91.0056,91.043,15921.0
2020-06-08 13:00:00,97.37,97.39,97.2,97.32,21508.0,91.0524,91.0711,90.8934,91.0056,21508.0
2020-06-08 13:10:00,97.33,97.38,97.22,97.3,18064.0,91.015,91.0617,90.9121,90.9869,18064.0
2020-06-08 13:20:00,97.3,97.3,96.96,96.97,23958.0,90.9869,90.9869,90.669,90.6783,23958.0
2020-06-08 13:30:00,96.95,97.08,96.82,96.98,23962.0,90.6596,90.7812,90.5381,90.6877,23962.0
2020-06-08 13:40:00,96.95,97.01,96.78,96.8,38999.0,90.6596,90.7157,90.5007,90.5194,38999.0
2020-06-08 13:50:00,96.79,96.97,96.78,96.87,23667.0,90.51,90.6783,90.5007,90.5848,23667.0
2020-06-08 14:00:00,96.87,96.96,96.76,96.89,60007.0,90.5848,90.669,90.482,90.6035,60007.0
2020-06-08 14:10:00,96.9,97.0,96.88,96.96,16007.0,90.6129,90.7064,90.5942,90.669,16007.0
2020-06-08 14:20:00,96.95,97.05,96.94,97.03,27728.0,90.6596,90.7531,90.6503,90.7344,27728.0
2020-06-08 14:30:00,97.03,97.08,96.96,97.01,41275.0,90.7344,90.7812,90.669,90.7157,41275.0
2020-06-08 14:40:00,97.03,97.07,96.91,97.0,18780.0,90.7344,90.7718,90.6222,90.7064,18780.0
2020-06-08 14:50:00,97.01,97.15,96.99,97.07,32548.0,90.7157,90.8467,90.697,90.7718,32548.0
2020-06-08 15:00:00,97.09,97.22,97.06,97.07,21396.0,90.7905,90.9121,90.7625,90.7718,21396.0
2020-06-08 15:10:00,97.07,97.17,97.05,97.13,23670.0,90.7718,90.8654,90.7531,90.828,23670.0
2020-06-08 15:20:00,97.13,97.3,97.1,97.29,26965.0,90.828,90.9869,90.7999,90.9776,26965.0
2020-06-08 15:30:00,97.29,97.44,97.25,97.26,55009.0,90.9776,91.1178,90.9402,90.9495,55009.0
2020-06-08 15:40:00,97.24,97.32,97.18,97.28,72969.0,90.9308,91.0056,90.8747,90.9682,72969.0
2020-06-08 15:50:00,97.29,97.56,97.11,97.55,294200.0,90.9776,91.2301,90.8092,91.2207,294200.0
2020-06-09 09:30:00,97.06,97.25,96.68,97.0,50541.0,90.7625,90.9402,90.4071,90.7064,50541.0
2020-06-09 09:40:00,97.07,97.47,96.98,97.0,27992.0,90.7718,91.1459,90.6877,90.7064,27992.0
2020-06-09 09:50:00,97.0,97.17,96.72,96.72,29642.0,90.7064,90.8654,90.4446,90.4446,29642.0
2020-06-09 10:00:00,96.8,97.19,96.77,97.11,24386.0,90.5194,90.8841,90.4913,90.8092,24386.0
2020-06-09 10:10:00,97.11,97.33,96.98,97.33,21880.0,90.8092,91.015,90.6877,91.015,21880.0
2020-06-09 10:20:00,97.37,97.59,97.27,97.39,53888.0,91.0524,91.2581,90.9589,91.0711,53888.0
2020-06-09 10:30:00,97.42,97.62,97.17,97.17,56686.0,91.0991,91.2862,90.8654,90.8654,56686.0
2020-06-09 10:40:00,97.13,97.52,97.13,97.44,50860.0,90.828,91.1926,90.828,91.1178,50860.0
2020-06-09 10:50:00,97.41,97.45,97.14,97.37,40410.0,91.0898,91.1272,90.8373,91.0524,40410.0
2020-06-09 11:00:00,97.36,97.51,97.32,97.5,42518.0,91.043,91.1833,91.0056,91.1739,42518.0
2020-06-09 11:10:00,97.49,97.6,97.44,97.54,43957.0,91.1646,91.2675,91.1178,91.2113,43957.0
2020-06-09 11:20:00,97.55,97.8,97.52,97.8,33561.0,91.2207,91.4545,91.1926,91.4545,33561.0
2020-06-09 11:30:00,97.81,97.81,97.51,97.62,17999.0,91.4638,91.4638,91.1833,91.2862,17999.0
2020-06-09 11:40:00,97.64,97.66,97.45,97.49,31092.0,91.3049,91.3236,91.1272,91.1646,31092.0
2020-06-09 11:50:00,97.48,97.54,97.44,97.51,18726.0,91.1552,91.2113,91.1178,91.1833,18726.0
2020-06-09 12:00:00,97.51,97.51,97.27,97.47,18919.0,91.1833,91.1833,90.9589,91.1459,18919.0
2020-06-09 12:10:00,97.47,97.7,97.44,97.66,15880.0,91.1459,91.361,91.1178,91.3236,15880.0
2020-06-09 12:20:00,97.66,97.77,97.65,97.68,15400.0,91.3236,91.4264,91.3142,91.3423,15400.0
2020-06-09 12:30:00,97.68,97.78,97.59,97.78,37613.0,91.3423,91.4358,91.2581,91.4358,37613.0
2020-06-09 12:40:00,97.78,97.85,97.55,97.55,45791.0,91.4358,91.5012,91.2207,91.2207,45791.0
2020-06-09 12:50:00,97.54,97.65,97.53,97.63,22002.0,91.2113,91.3142,91.202,91.2955,22002.0
2020-06-09 13:00:00,97.66,97.66,97.49,97.53,36592.0,91.3236,91.3236,91.1646,91.202,36592.0
2020-06-09 13:10:00,97.54,97.57,97.47,97.51,23040.0,91.2113,91.2394,91.1459,91.1833,23040.0
2020-06-09 13:20:00,97.52,97.87,97.48,97.79,40917.0,91.1926,91.5199,91.1552,91.4451,40917.0
2020-06-09 13:30:00,97.78,97.83,97.71,97.79,44652.0,91.4358,91.4825,91.3703,91.4451,44652.0
2020-06-09 13:40:00,97.79,97.79,97.58,97.76,69391.0,91.4451,91.4451,91.2488,91.4171,69391.0
2020-06-09 13:50:00,97.75,98.1,97.73,97.93,21021.0,91.4077,91.735,91.389,91.576,21021.0
2020-06-09 14:00:00,97.95,97.99,97.76,97.9,13425.0,91.5947,91.6322,91.4171,91.548,13425.0
2020-06-09 14:10:00,97.9,97.94,97.82,97.82,16231.0,91.548,91.5854,91.4732,91.4732,16231.0
2020-06-09 14:20:00,97.8,97.88,97.73,97.87,15582.0,91.4545,91.5293,91.389,91.5199,15582.0
2020-06-09 14:30:00,97.85,97.97,97.82,97.89,16319.0,91.5012,91.6134,91.4732,91.5386,16319.0
2020-06-09 14:40:00,97.91,97.98,97.8,97.94,15264.0,91.5573,91.6228,91.4545,91.5854,15264.0
2020-06-09 14:50:00,97.96,97.96,97.84,97.9,18186.0,91.6041,91.6041,91.4919,91.548,18186.0
2020-06-09 15:00:00,97.91,97.95,97.81,97.93,32496.0,91.5573,91.5947,91.4638,91.576,32496.0
2020-06-09 15:10:00,97.95,98.13,97.89,98.11,28761.0,91.5947,91.7631,91.5386,91.7444,28761.0
2020-06-09 15:20:00,98.12,98.17,97.9,97.94,25756.0,91.7537,91.8005,91.548,91.5854,25756.0
2020-06-09 15:30:00,97.93,97.95,97.76,97.85,36888.0,91.576,91.5947,91.4171,91.5012,36888.0
2020-06-09 15:40:00,97.84,97.87,97.54,97.81,64417.0,91.4919,91.5199,91.2113,91.4638,64417.0
2020-06-09 15:50:00,97.75,97.82,97.34,97.45,161236.0,91.4077,91.4732,91.0243,91.1272,161236.0
2020-06-10 09:30:00,97.48,97.63,96.97,97.45,101662.0,91.1552,91.2955,90.6783,91.1272,101662.0
2020-06-10 09:40:00,97.45,97.47,96.95,96.97,45947.0,91.1272,91.1459,90.6596,90.6783,45947.0
2020-06-10 09:50:00,96.97,97.15,96.79,96.98,41391.0,90.6783,90.8467,90.51,90.6877,41391.0
2020-06-10 10:00:00,96.97,97.14,96.84,97.06,48187.0,90.6783,90.8373,90.5568,90.7625,48187.0
2020-06-10 10:10:00,97.06,97.11,96.89,96.92,56870.0,90.7625,90.8092,90.6035,90.6316,56870.0
2020-06-10 10:20:00,96.88,97.41,96.88,97.23,37777.0,90.5942,91.0898,90.5942,90.9215,37777.0
2020-06-10 10:30:00,97.21,97.48,97.2,97.38,37429.0,90.9028,91.1552,90.8934,91.0617,37429.0
2020-06-10 10:40:00,97.41,97.64,97.36,97.39,23714.0,91.0898,91.3049,91.043,91.0711,23714.0
2020-06-10 10:50:00,97.4,97.47,97.03,97.15,31572.0,91.0804,91.1459,90.7344,90.8467,31572.0
2020-06-10 11:00:00,97.14,97.3,97.05,97.15,16308.0,90.8373,90.9869,90.7531,90.8467,16308.0
2020-06-10 11:10:00,97.17,97.5,97.13,97.44,21868.0,90.8654,91.1739,90.828,91.1178,21868.0
2020-06-10 11:20:00,97.47,97.51,97.29,97.33,25173.0,91.1459,91.1833,90.9776,91.015,25173.0
2020-06-10 11:30:00,97.3,97.3,96.88,97.11,32613.0,90.9869,90.9869,90.5942,90.8092,32613.0
2020-06-10 11:40:00,97.1,97.22,97.05,97.12,16847.0,90.7999,90.9121,90.7531,90.8186,16847.0
2020-06-10 11:50:00,97.13,97.21,96.88,96.89,26437.0,90.828,90.9028,90.5942,90.6035,26437.0
2020-06-10 12:00:00,96.86,96.9,96.57,96.59,43470.0,90.5755,90.6129,90.3043,90.323,43470.0
2020-06-10 12:10:00,96.6,96.87,96.6,96.87,29928.0,90.3323,90.5848,90.3323,90.5848,29928.0
2020-06-10 12:20:00,96.85,97.19,96.84,97.18,19735.0,90.5661,90.8841,90.5568,90.8747,19735.0
2020-06-10 12:30:00,97.22,97.5,97.15,97.43,10359.0,90.9121,91.1739,90.8467,91.1085,10359.0
2020-06-10 12:40:00,97.45,97.48,97.37,97.42,11344.0,91.1272,91.1552,91.0524,91.0991,11344.0
2020-06-10 12:50:00,97.46,97.65,97.46,97.62,9308.0,91.1365,91.3142,91.1365,91.2862,9308.0
2020-06-10 13:00:00,97.6,97.69,97.52,97.63,13782.0,91.2675,91.3516,91.1926,91.2955,13782.0
2020-06-10 13:10:00,97.62,97.7,97.5,97.64,14345.0,91.2862,91.361,91.1739,91.3049,14345.0
2020-06-10 13:20:00,97.63,97.67,97.56,97.56,10180.0,91.2955,91.3329,91.2301,91.2301,10180.0
2020-06-10 13:30:00,97.52,97.54,97.37,97.41,11989.0,91.1926,91.2113,91.0524,91.0898,11989.0
2020-06-10 13:40:00,97.41,97.59,97.39,97.46,15471.0,91.0898,91.2581,91.0711,91.1365,15471.0
2020-06-10 13:50:00,97.46,97.5,97.27,97.27,15376.0,91.1365,91.1739,90.9589,90.9589,15376.0
2020-06-10 14:00:00,97.3,97.78,97.03,97.59,23283.0,90.9869,91.4358,90.7344,91.2581,23283.0
2020-06-10 14:10:00,97.62,97.91,97.61,97.77,22935.0,91.2862,91.5573,91.2768,91.4264,22935.0
2020-06-10 14:20:00,97.78,97.83,97.59,97.66,24944.0,91.4358,91.4825,91.2581,91.3236,24944.0
2020-06-10 14:30:00,97.68,97.69,97.45,97.47,31263.0,91.3423,91.3516,91.1272,91.1459,31263.0
2020-06-10 14:40:00,97.46,97.68,97.21,97.55,45946.0,91.1365,91.3423,90.9028,91.2207,45946.0
2020-06-10 14:50:00,97.51,97.64,97.17,97.36,45216.0,91.1833,91.3049,90.8654,91.043,45216.0
2020-06-10 15:00:00,97.36,97.36,96.84,97.19,79834.0,91.043,91.043,90.5568,90.8841,79834.0
2020-06-10 15:10:00,97.19,97.42,97.14,97.39,33745.0,90.8841,91.0991,90.8373,91.0711,33745.0
2020-06-10 15:20:00,97.37,97.77,97.24,97.76,46157.0,91.0524,91.4264,90.9308,91.4171,46157.0
2020-06-10 15:30:00,97.76,97.79,97.47,97.65,55513.0,91.4171,91.4451,91.1459,91.3142,55513.0
2020-06-10 15:40:00,97.63,97.67,97.29,97.66,68207.0,91.2955,91.3329,90.9776,91.3236,68207.0
2020-06-10 15:50:00,97.72,97.82,97.19,97.31,252939.0,91.3797,91.4732,90.8841,90.9963,252939.0
2020-06-11 09:30:00,96.99,97.0,95.55,95.96,116262.0,90.697,90.7064,89.3505,89.7339,116262.0
2020-06-11 09:40:00,95.87,96.11,95.54,96.03,61403.0,89.6497,89.8741,89.3411,89.7993,61403.0
2020-06-11 09:50:00,96.02,96.34,95.98,95.99,68644.0,89.79,90.0892,89.7526,89.7619,68644.0
2020-06-11 10:00:00,96.0,96.03,95.55,95.56,63887.0,89.7713,89.7993,89.3505,89.3598,63887.0
2020-06-11 10:10:00,95.55,95.63,94.98,95.11,76671.0,89.3505,89.4253,88.8174,88.939,76671.0
2020-06-11 10:20:00,95.14,95.28,94.99,95.22,62863.0,88.9671,89.098,88.8268,89.0419,62863.0
2020-06-11 10:30:00,95.23,95.32,94.93,95.23,67860.0,89.0512,89.1354,88.7707,89.0512,67860.0
2020-06-11 10:40:00,95.22,95.22,95.02,95.08,47547.0,89.0419,89.0419,88.8549,88.911,47547.0
2020-06-11 10:50:00,95.06,95.16,94.95,95.12,55732.0,88.8923,88.9858,88.7894,88.9484,55732.0
2020-06-11 11:00:00,95.07,95.09,94.78,94.79,41792.0,88.9016,88.9203,88.6304,88.6398,41792.0
2020-06-11 11:10:00,94.79,94.83,94.55,94.76,55132.0,88.6398,88.6772,88.4153,88.6117,55132.0
2020-06-11 11:20:00,94.76,94.92,94.35,94.45,98043.0,88.6117,88.7613,88.2283,88.3218,98043.0
2020-06-11 11:30:00,94.47,94.62,94.37,94.48,34474.0,88.3405,88.4808,88.247,88.3499,34474.0
2020-06-11 11:40:00,94.5,94.54,94.11,94.13,30169.0,88.3686,88.406,88.0039,88.0226,30169.0
2020-06-11 11:50:00,94.1,94.45,94.06,94.43,27476.0,87.9945,88.3218,87.9571,88.3031,27476.0
2020-06-11 12:00:00,94.43,94.49,94.14,94.23,26323.0,88.3031,88.3592,88.0319,88.1161,26323.0
2020-06-11 12:10:00,94.26,94.32,93.83,93.87,40106.0,88.1442,88.2003,87.7421,87.7795,40106.0
2020-06-11 12:20:00,93.91,94.08,93.69,93.92,35829.0,87.8169,87.9758,87.6111,87.8262,35829.0
2020-06-11 12:30:00,93.9,94.2,93.9,93.95,27804.0,87.8075,88.0881,87.8075,87.8543,27804.0
2020-06-11 12:40:00,93.95,94.0,93.44,93.5,26275.0,87.8543,87.901,87.3774,87.4335,26275.0
2020-06-11 12:50:00,93.5,93.55,93.31,93.47,29848.0,87.4335,87.4802,87.2558,87.4054,29848.0
2020-06-11 13:00:00,93.44,93.69,93.43,93.55,25580.0,87.3774,87.6111,87.368,87.4802,25580.0
2020-06-11 13:10:00,93.51,93.61,93.37,93.39,29647.0,87.4428,87.5363,87.3119,87.3306,29647.0
2020-06-11 13:20:00,93.45,93.49,93.2,93.22,22502.0,87.3867,87.4241,87.1529,87.1716,22502.0
2020-06-11 13:30:00,93.21,93.37,93.12,93.12,23213.0,87.1623,87.3119,87.0781,87.0781,23213.0
2020-06-11 13:40:00,93.15,93.18,92.93,93.01,29271.0,87.1062,87.1342,86.9005,86.9753,29271.0
2020-06-11 13:50:00,92.99,93.29,92.96,93.27,24424.0,86.9566,87.2371,86.9285,87.2184,24424.0
2020-06-11 14:00:00,93.23,93.25,92.87,92.98,58106.0,87.181,87.1997,86.8444,86.9472,58106.0
2020-06-11 14:10:00,92.95,93.05,92.69,92.89,41521.0,86.9192,87.0127,86.676,86.8631,41521.0
2020-06-11 14:20:00,92.86,93.1,92.8,92.98,39751.0,86.835,87.0594,86.7789,86.9472,39751.0
2020-06-11 14:30:00,92.99,93.02,92.42,92.51,56596.0,86.9566,86.9846,86.4235,86.5077,56596.0
2020-06-11 14:40:00,92.48,92.61,92.31,92.34,29785.0,86.4797,86.6012,86.3207,86.3487,29785.0
2020-06-11 14:50:00,92.35,92.41,92.07,92.23,45493.0,86.3581,86.4142,86.0963,86.2459,45493.0
2020-06-11 15:00:00,92.17,92.52,92.06,92.41,50853.0,86.1898,86.5171,86.0869,86.4142,50853.0
2020-06-11 15:10:00,92.42,92.55,91.95,92.12,63811.0,86.4235,86.5451,85.984,86.143,63811.0
2020-06-11 15:20:00,92.13,92.14,91.81,91.99,73028.0,86.1524,86.1617,85.8531,86.0214,73028.0
2020-06-11 15:30:00,91.98,92.37,91.78,92.28,89061.0,86.0121,86.3768,85.8251,86.2926,89061.0
2020-06-11 15:40:00,92.27,92.83,92.22,92.47,132896.0,86.2833,86.8069,86.2365,86.4703,132896.0
2020-06-11 15:50:00,92.43,92.47,92.03,92.13,425470.0,86.4329,86.4703,86.0589,86.1524,425470.0
2020-06-12 09:30:00,93.59,94.06,93.11,93.67,150447.0,87.5176,87.9571,87.0688,87.5924,150447.0
2020-06-12 09:40:00,93.73,94.1,93.73,93.83,53887.0,87.6486,87.9945,87.6486,87.7421,53887.0
2020-06-12 09:50:00,93.85,94.34,93.81,94.34,74136.0,87.7608,88.219,87.7234,88.219,74136.0
2020-06-12 10:00:00,94.39,94.46,94.02,94.27,45267.0,88.2657,88.3312,87.9197,88.1535,45267.0
2020-06-12 10:10:00,94.28,94.29,93.71,93.85,34229.0,88.1629,88.1722,87.6298,87.7608,34229.0
2020-06-12 10:20:00,93.87,94.06,93.76,93.76,53938.0,87.7795,87.9571,87.6766,87.6766,53938.0
2020-06-12 10:30:00,93.77,93.8,93.29,93.41,35277.0,87.686,87.714,87.2371,87.3493,35277.0
2020-06-12 10:40:00,93.42,93.63,93.33,93.41,55481.0,87.3587,87.555,87.2745,87.3493,55481.0
2020-06-12 10:50:00,93.43,93.47,92.81,92.97,35839.0,87.368,87.4054,86.7882,86.9379,35839.0
2020-06-12 11:00:00,92.99,93.15,92.67,93.02,49272.0,86.9566,87.1062,86.6573,86.9846,49272.0
2020-06-12 11:10:00,93.04,93.09,92.45,92.47,34045.0,87.0033,87.0501,86.4516,86.4703,34045.0
2020-06-12 11:20:00,92.46,92.8,92.24,92.71,45728.0,86.461,86.7789,86.2552,86.6947,45728.0
2020-06-12 11:30:00,92.73,93.24,92.47,93.08,40523.0,86.7134,87.1903,86.4703,87.0407,40523.0
2020-06-12 11:40:00,93.06,93.23,92.94,93.12,25051.0,87.022,87.181,86.9098,87.0781,25051.0
2020-06-12 11:50:00,93.07,93.43,92.95,93.35,47841.0,87.0314,87.368,86.9192,87.2932,47841.0
2020-06-12 12:00:00,93.35,93.71,93.34,93.54,27522.0,87.2932,87.6298,87.2839,87.4709,27522.0
2020-06-12 12:10:00,93.47,93.54,93.31,93.43,28337.0,87.4054,87.4709,87.2558,87.368,28337.0
2020-06-12 12:20:00,93.39,93.49,93.13,93.32,42817.0,87.3306,87.4241,87.0875,87.2652,42817.0
2020-06-12 12:30:00,93.3,93.31,92.88,92.95,29181.0,87.2465,87.2558,86.8537,86.9192,29181.0
2020-06-12 12:40:00,92.99,93.14,92.61,92.62,32143.0,86.9566,87.0968,86.6012,86.6106,32143.0
2020-06-12 12:50:00,92.63,92.98,92.63,92.89,24475.0,86.6199,86.9472,86.6199,86.8631,24475.0
2020-06-12 13:00:00,92.91,92.95,92.57,92.64,29542.0,86.8818,86.9192,86.5638,86.6293,29542.0
2020-06-12 13:10:00,92.64,92.65,92.41,92.51,23811.0,86.6293,86.6386,86.4142,86.5077,23811.0
2020-06-12 13:20:00,92.48,92.62,92.31,92.39,26384.0,86.4797,86.6106,86.3207,86.3955,26384.0
2020-06-12 13:30:00,92.37,92.47,91.96,92.08,30238.0,86.3768,86.4703,85.9934,86.1056,30238.0
2020-06-12 13:40:00,92.07,92.3,91.79,91.84,33543.0,86.0963,86.3113,85.8344,85.8812,33543.0
2020-06-12 13:50:00,91.84,91.92,91.56,91.63,36676.0,85.8812,85.956,85.6193,85.6848,36676.0
2020-06-12 14:00:00,91.65,92.14,91.59,91.78,28664.0,85.7035,86.1617,85.6474,85.8251,28664.0
2020-06-12 14:10:00,91.8,92.38,91.8,92.15,30141.0,85.8438,86.3861,85.8438,86.1711,30141.0
2020-06-12 14:20:00,92.17,92.43,92.06,92.43,22635.0,86.1898,86.4329,86.0869,86.4329,22635.0
2020-06-12 14:30:00,92.45,92.87,92.45,92.54,22677.0,86.4516,86.8444,86.4516,86.5358,22677.0
2020-06-12 14:40:00,92.54,92.83,92.28,92.63,19985.0,86.5358,86.8069,86.2926,86.6199,19985.0
2020-06-12 14:50:00,92.67,92.99,92.58,92.91,24945.0,86.6573,86.9566,86.5732,86.8818,24945.0
2020-06-12 15:00:00,92.93,93.39,92.93,93.19,30316.0,86.9005,87.3306,86.9005,87.1436,30316.0
2020-06-12 15:10:00,93.2,93.39,92.92,93.02,26433.0,87.1529,87.3306,86.8911,86.9846,26433.0
2020-06-12 15:20:00,92.99,93.11,92.55,92.7,24590.0,86.9566,87.0688,86.5451,86.6854,24590.0
2020-06-12 15:30:00,92.71,92.94,92.49,92.74,44035.0,86.6947,86.9098,86.489,86.7228,44035.0
2020-06-12 15:40:00,92.75,93.31,92.65,93.31,47297.0,86.7321,87.2558,86.6386,87.2558,47297.0
2020-06-12 15:50:00,93.35,93.51,93.11,93.21,204733.0,87.2932,87.4428,87.0688,87.1623,204733.0
2020-06-15 09:30:00,91.34,91.77,90.76,91.59,114126.0,85.6869,86.0903,85.1428,85.9214,114126.0
2020-06-15 09:40:00,91.63,91.94,91.57,91.79,53903.0,85.9589,86.2498,85.9027,86.109,53903.0
2020-06-15 09:50:00,91.8,92.34,91.8,92.34,27458.0,86.1184,86.625,86.1184,86.625,27458.0
2020-06-15 10:00:00,92.31,92.52,92.31,92.5,33126.0,86.5969,86.7939,86.5969,86.7751,33126.0
2020-06-15 10:10:00,92.48,92.51,92.05,92.11,24443.0,86.7563,86.7845,86.3529,86.4092,24443.0
2020-06-15 10:20:00,92.11,92.11,91.87,91.97,31089.0,86.4092,86.4092,86.1841,86.2779,31089.0
2020-06-15 10:30:00,91.97,92.3,91.87,92.09,28360.0,86.2779,86.5875,86.1841,86.3905,28360.0
2020-06-15 10:40:00,92.07,92.35,91.95,92.26,15741.0,86.3717,86.6344,86.2591,86.5499,15741.0
2020-06-15 10:50:00,92.21,92.42,91.99,92.09,18961.0,86.503,86.7,86.2967,86.3905,18961.0
2020-06-15 11:00:00,92.1,92.53,92.0,92.5,23231.0,86.3998,86.8032,86.306,86.7751,23231.0
2020-06-15 11:10:00,92.48,92.48,92.19,92.37,27521.0,86.7563,86.7563,86.4843,86.6531,27521.0
2020-06-15 11:20:00,92.34,92.56,92.2,92.31,26074.0,86.625,86.8314,86.4937,86.5969,26074.0
2020-06-15 11:30:00,92.32,92.43,92.2,92.37,17516.0,86.6062,86.7094,86.4937,86.6531,17516.0
2020-06-15 11:40:00,92.35,92.36,92.03,92.1,18172.0,86.6344,86.6438,86.3342,86.3998,18172.0
2020-06-15 11:50:00,92.15,92.28,92.0,92.26,21052.0,86.4468,86.5687,86.306,86.5499,21052.0
2020-06-15 12:00:00,92.21,92.56,92.21,92.5,18821.0,86.503,86.8314,86.503,86.7751,18821.0
2020-06-15 12:10:00,92.49,92.64,92.47,92.62,17532.0,86.7657,86.9064,86.7469,86.8877,17532.0
2020-06-15 12:20:00,92.61,92.65,92.45,92.45,13760.0,86.8783,86.9158,86.7282,86.7282,13760.0
2020-06-15 12:30:00,92.44,92.53,92.37,92.41,14478.0,86.7188,86.8032,86.6531,86.6907,14478.0
2020-06-15 12:40:00,92.41,92.67,92.39,92.59,15537.0,86.6907,86.9346,86.6719,86.8595,15537.0
2020-06-15 12:50:00,92.56,92.91,92.51,92.86,22563.0,86.8314,87.1597,86.7845,87.1128,22563.0
2020-06-15 13:00:00,92.84,92.84,92.62,92.76,8542.0,87.094,87.094,86.8877,87.019,8542.0
2020-06-15 13:10:00,92.75,92.96,92.73,92.79,20920.0,87.0096,87.2066,86.9909,87.0471,20920.0
2020-06-15 13:20:00,92.78,92.79,92.6,92.67,12986.0,87.0378,87.0471,86.8689,86.9346,12986.0
2020-06-15 13:30:00,92.68,92.82,92.64,92.76,10112.0,86.944,87.0753,86.9064,87.019,10112.0
2020-06-15 13:40:00,92.77,92.79,92.63,92.66,10687.0,87.0284,87.0471,86.897,86.9252,10687.0
2020-06-15 13:50:00,92.67,92.7,92.52,92.61,14795.0,86.9346,86.9627,86.7939,86.8783,14795.0
2020-06-15 14:00:00,92.64,93.48,92.62,93.39,37460.0,86.9064,87.6944,86.8877,87.61,37460.0
2020-06-15 14:10:00,93.39,93.87,93.34,93.78,20703.0,87.61,88.0603,87.5631,87.9759,20703.0
2020-06-15 14:20:00,93.83,94.0,93.68,93.93,25197.0,88.0228,88.1823,87.8821,88.1166,25197.0
2020-06-15 14:30:00,94.0,94.04,93.69,93.86,13328.0,88.1823,88.2198,87.8914,88.0509,13328.0
2020-06-15 14:40:00,93.87,93.99,93.67,93.76,15426.0,88.0603,88.1729,87.8727,87.9571,15426.0
2020-06-15 14:50:00,93.77,93.77,93.46,93.64,19950.0,87.9665,87.9665,87.6757,87.8445,19950.0
2020-06-15 15:00:00,93.65,93.98,93.65,93.84,21958.0,87.8539,88.1635,87.8539,88.0322,21958.0
2020-06-15 15:10:00,93.83,93.99,93.78,93.78,24451.0,88.0228,88.1729,87.9759,87.9759,24451.0
2020-06-15 15:20:00,93.78,93.78,93.3,93.33,24935.0,87.9759,87.9759,87.5256,87.5537,24935.0
2020-06-15 15:30:00,93.33,93.36,93.05,93.25,25382.0,87.5537,87.5819,87.2911,87.4787,25382.0
2020-06-15 15:40:00,93.24,93.55,93.16,93.47,38251.0,87.4693,87.7601,87.3942,87.6851,38251.0
2020-06-15 15:50:00,93.45,93.83,93.41,93.78,107451.0,87.6663,88.0228,87.6288,87.9759,107451.0
2020-06-16 09:30:00,95.75,95.75,94.73,94.83,85641.0,89.8239,89.8239,88.8671,88.9609,85641.0
2020-06-16 09:40:00,94.94,95.47,94.87,95.15,60126.0,89.0641,89.5613,88.9984,89.2611,60126.0
2020-06-16 09:50:00,95.13,95.18,94.86,95.06,38980.0,89.2423,89.2892,88.989,89.1767,38980.0
2020-06-16 10:00:00,95.03,95.09,94.74,94.9,44544.0,89.1485,89.2048,88.8765,89.0266,44544.0
2020-06-16 10:10:00,94.93,95.26,94.93,95.14,36150.0,89.0547,89.3643,89.0547,89.2517,36150.0
2020-06-16 10:20:00,95.14,95.43,94.94,95.43,138557.0,89.2517,89.5238,89.0641,89.5238,138557.0
2020-06-16 10:30:00,95.46,95.68,95.12,95.31,46271.0,89.5519,89.7583,89.2329,89.4112,46271.0
2020-06-16 10:40:00,95.32,95.32,94.86,95.04,21174.0,89.4206,89.4206,88.989,89.1579,21174.0
2020-06-16 10:50:00,94.97,94.97,93.77,93.86,24419.0,89.0922,89.0922,87.9665,88.0509,24419.0
2020-06-16 11:00:00,93.72,94.48,93.4,94.48,18273.0,87.9196,88.6325,87.6194,88.6325,18273.0
2020-06-16 11:10:00,94.49,94.75,94.15,94.65,15803.0,88.6419,88.8858,88.323,88.792,15803.0
2020-06-16 11:20:00,94.56,94.82,94.49,94.65,23352.0,88.7076,88.9515,88.6419,88.792,23352.0
2020-06-16 11:30:00,94.63,94.86,94.44,94.56,25588.0,88.7733,88.989,88.595,88.7076,25588.0
2020-06-16 11:40:00,94.5,94.83,94.46,94.81,48829.0,88.6513,88.9609,88.6138,88.9421,48829.0
2020-06-16 11:50:00,94.85,94.91,94.59,94.67,21842.0,88.9796,89.0359,88.7357,88.8108,21842.0
2020-06-16 12:00:00,94.66,94.79,94.33,94.43,24116.0,88.8014,88.9234,88.4918,88.5856,24116.0
2020-06-16 12:10:00,94.45,94.61,94.4,94.53,12601.0,88.6044,88.7545,88.5575,88.6795,12601.0
2020-06-16 12:20:00,94.54,94.76,94.45,94.76,11531.0,88.6888,88.8952,88.6044,88.8952,11531.0
2020-06-16 12:30:00,94.74,95.2,94.74,95.15,32566.0,88.8765,89.308,88.8765,89.2611,32566.0
2020-06-16 12:40:00,95.15,95.26,95.07,95.11,13275.0,89.2611,89.3643,89.186,89.2236,13275.0
2020-06-16 12:50:00,95.09,95.25,95.08,95.21,16763.0,89.2048,89.3549,89.1954,89.3174,16763.0
2020-06-16 13:00:00,95.22,95.33,95.08,95.18,17141.0,89.3267,89.4299,89.1954,89.2892,17141.0
2020-06-16 13:10:00,95.18,95.28,95.11,95.24,20925.0,89.2892,89.383,89.2236,89.3455,20925.0
2020-06-16 13:20:00,95.3,95.35,95.22,95.23,16445.0,89.4018,89.4487,89.3267,89.3361,16445.0
2020-06-16 13:30:00,95.21,95.25,94.87,94.87,10939.0,89.3174,89.3549,88.9984,88.9984,10939.0
2020-06-16 13:40:00,94.92,95.02,94.89,94.95,14034.0,89.0453,89.1391,89.0172,89.0735,14034.0
2020-06-16 13:50:00,94.95,94.99,94.7,94.8,9319.0,89.0735,89.111,88.8389,88.9327,9319.0
2020-06-16 14:00:00,94.83,95.12,94.83,95.09,18445.0,88.9609,89.2329,88.9609,89.2048,18445.0
2020-06-16 14:10:00,95.11,95.31,95.04,95.24,28728.0,89.2236,89.4112,89.1579,89.3455,28728.0
2020-06-16 14:20:00,95.24,95.31,94.7,95.09,21303.0,89.3455,89.4112,88.8389,89.2048,21303.0
2020-06-16 14:30:00,95.24,95.3,95.15,95.16,13067.0,89.3455,89.4018,89.2611,89.2705,13067.0
2020-06-16 14:40:00,95.18,95.3,95.08,95.23,18468.0,89.2892,89.4018,89.1954,89.3361,18468.0
2020-06-16 14:50:00,95.24,95.26,95.05,95.07,18203.0,89.3455,89.3643,89.1673,89.186,18203.0
2020-06-16 15:00:00,95.11,95.17,94.74,94.78,28855.0,89.2236,89.2798,88.8765,88.914,28855.0
2020-06-16 15:10:00,94.78,94.96,94.39,94.39,39515.0,88.914,89.0828,88.5481,88.5481,39515.0
2020-06-16 15:20:00,94.44,94.74,94.43,94.62,35804.0,88.595,88.8765,88.5856,88.7639,35804.0
2020-06-16 15:30:00,94.65,94.93,94.55,94.55,64371.0,88.792,89.0547,88.6982,88.6982,64371.0
2020-06-16 15:40:00,94.55,94.69,94.29,94.49,79147.0,88.6982,88.8296,88.4543,88.6419,79147.0
2020-06-16 15:50:00,94.54,94.93,94.36,94.78,239704.0,88.6888,89.0547,88.52,88.914,239704.0
2020-06-17 09:30:00,95.17,95.17,94.52,94.62,67722.0,89.2798,89.2798,88.6701,88.7639,67722.0
2020-06-17 09:40:00,94.63,95.11,94.58,95.1,32881.0,88.7733,89.2236,88.7264,89.2142,32881.0
2020-06-17 09:50:00,95.14,95.19,94.51,94.94,62073.0,89.2517,89.2986,88.6607,89.0641,62073.0
2020-06-17 10:00:00,94.93,95.03,94.71,95.0,25616.0,89.0547,89.1485,88.8483,89.1204,25616.0
2020-06-17 10:10:00,94.98,95.17,94.63,94.66,41475.0,89.1016,89.2798,88.7733,88.8014,41475.0
2020-06-17 10:20:00,94.67,94.9,94.57,94.64,19493.0,88.8108,89.0266,88.717,88.7826,19493.0
2020-06-17 10:30:00,94.62,95.0,94.55,94.86,27211.0,88.7639,89.1204,88.6982,88.989,27211.0
2020-06-17 10:40:00,94.87,94.91,94.73,94.9,28479.0,88.9984,89.0359,88.8671,89.0266,28479.0
2020-06-17 10:50:00,94.88,95.05,94.82,94.92,54472.0,89.0078,89.1673,88.9515,89.0453,54472.0
2020-06-17 11:00:00,94.91,94.95,94.79,94.89,35334.0,89.0359,89.0735,88.9234,89.0172,35334.0
2020-06-17 11:10:00,94.91,94.97,94.65,94.72,72859.0,89.0359,89.0922,88.792,88.8577,72859.0
2020-06-17 11:20:00,94.74,94.79,94.63,94.76,23813.0,88.8765,88.9234,88.7733,88.8952,23813.0
2020-06-17 11:30:00,94.74,94.78,94.63,94.76,27550.0,88.8765,88.914,88.7733,88.8952,27550.0
2020-06-17 11:40:00,94.77,94.8,94.7,94.71,28408.0,88.9046,88.9327,88.8389,88.8483,28408.0
2020-06-17 11:50:00,94.71,94.83,94.67,94.75,48492.0,88.8483,88.9609,88.8108,88.8858,48492.0
2020-06-17 12:00:00,94.76,94.94,94.75,94.83,44446.0,88.8952,89.0641,88.8858,88.9609,44446.0
2020-06-17 12:10:00,94.83,94.91,94.74,94.83,23925.0,88.9609,89.0359,88.8765,88.9609,23925.0
2020-06-17 12:20:00,94.82,94.92,94.77,94.84,20842.0,88.9515,89.0453,88.9046,88.9703,20842.0
2020-06-17 12:30:00,94.85,95.0,94.83,94.91,41874.0,88.9796,89.1204,88.9609,89.0359,41874.0
2020-06-17 12:40:00,94.91,94.93,94.77,94.81,26409.0,89.0359,89.0547,88.9046,88.9421,26409.0
2020-06-17 12:50:00,94.84,94.91,94.74,94.87,26391.0,88.9703,89.0359,88.8765,88.9984,26391.0
2020-06-17 13:00:00,94.88,95.01,94.87,95.01,78226.0,89.0078,89.1297,88.9984,89.1297,78226.0
2020-06-17 13:10:00,95.02,95.09,94.91,94.96,44691.0,89.1391,89.2048,89.0359,89.0828,44691.0
2020-06-17 13:20:00,94.96,95.04,94.89,95.01,36242.0,89.0828,89.1579,89.0172,89.1297,36242.0
2020-06-17 13:30:00,95.01,95.15,94.98,95.15,41027.0,89.1297,89.2611,89.1016,89.2611,41027.0
2020-06-17 13:40:00,95.16,95.2,94.97,95.07,58771.0,89.2705,89.308,89.0922,89.186,58771.0
2020-06-17 13:50:00,95.09,95.14,94.94,95.0,47963.0,89.2048,89.2517,89.0641,89.1204,47963.0
2020-06-17 14:00:00,94.96,95.12,94.91,95.05,36519.0,89.0828,89.2329,89.0359,89.1673,36519.0
2020-06-17 14:10:00,95.05,95.12,95.0,95.03,32930.0,89.1673,89.2329,89.1204,89.1485,32930.0
2020-06-17 14:20:00,95.05,95.18,95.03,95.18,51830.0,89.1673,89.2892,89.1485,89.2892,51830.0
2020-06-17 14:30:00,95.18,95.2,95.04,95.09,29602.0,89.2892,89.308,89.1579,89.2048,29602.0
2020-06-17 14:40:00,95.1,95.22,95.01,95.09,45998.0,89.2142,89.3267,89.1297,89.2048,45998.0
2020-06-17 14:50:00,95.07,95.17,94.95,94.97,38261.0,89.186,89.2798,89.0735,89.0922,38261.0
2020-06-17 15:00:00,94.97,94.97,94.82,94.89,26342.0,89.0922,89.0922,88.9515,89.0172,26342.0
2020-06-17 15:10:00,94.89,94.93,94.79,94.84,25651.0,89.0172,89.0547,88.9234,88.9703,25651.0
2020-06-17 15:20:00,94.84,94.85,94.55,94.71,30496.0,88.9703,88.9796,88.6982,88.8483,30496.0
2020-06-17 15:30:00,94.72,94.83,94.6,94.79,38866.0,88.8577,88.9609,88.7451,88.9234,38866.0
2020-06-17 15:40:00,94.8,94.83,94.43,94.45,51296.0,88.9327,88.9609,88.5856,88.6044,51296.0
2020-06-17 15:50:00,94.41,94.73,94.36,94.62,104706.0,88.5669,88.8671,88.52,88.7639,104706.0
2020-06-18 09:30:00,94.43,94.43,93.72,94.26,75705.0,88.5856,88.5856,87.9196,88.4262,75705.0
2020-06-18 09:40:00,94.27,94.58,94.23,94.4,32322.0,88.4355,88.7264,88.398,88.5575,32322.0
2020-06-18 09:50:00,94.46,94.46,94.17,94.28,11742.0,88.6138,88.6138,88.3417,88.4449,11742.0
2020-06-18 10:00:00,94.3,94.39,94.12,94.15,14712.0,88.4637,88.5481,88.2948,88.323,14712.0
2020-06-18 10:10:00,94.1,94.17,93.92,94.01,25712.0,88.2761,88.3417,88.1072,88.1916,25712.0
2020-06-18 10:20:00,94.05,94.14,93.95,94.04,31207.0,88.2292,88.3136,88.1354,88.2198,31207.0
2020-06-18 10:30:00,94.06,94.31,93.77,94.15,27188.0,88.2385,88.4731,87.9665,88.323,27188.0
2020-06-18 10:40:00,94.2,94.33,94.06,94.31,30877.0,88.3699,88.4918,88.2385,88.4731,30877.0
2020-06-18 10:50:00,94.31,94.58,94.19,94.55,32648.0,88.4731,88.7264,88.3605,88.6982,32648.0
2020-06-18 11:00:00,94.55,94.61,94.45,94.56,26222.0,88.6982,88.7545,88.6044,88.7076,26222.0
2020-06-18 11:10:00,94.58,94.61,94.38,94.55,24292.0,88.7264,88.7545,88.5387,88.6982,24292.0
2020-06-18 11:20:00,94.55,94.64,94.34,94.37,32506.0,88.6982,88.7826,88.5012,88.5294,32506.0
2020-06-18 11:30:00,94.39,94.56,94.36,94.37,39221.0,88.5481,88.7076,88.52,88.5294,39221.0
2020-06-18 11:40:00,94.35,94.44,94.33,94.39,22310.0,88.5106,88.595,88.4918,88.5481,22310.0
2020-06-18 11:50:00,94.37,94.38,94.2,94.24,13974.0,88.5294,88.5387,88.3699,88.4074,13974.0
2020-06-18 12:00:00,94.23,94.28,94.04,94.22,16707.0,88.398,88.4449,88.2198,88.3886,16707.0
2020-06-18 12:10:00,94.22,94.24,94.14,94.17,20475.0,88.3886,88.4074,88.3136,88.3417,20475.0
2020-06-18 12:20:00,94.18,94.36,94.17,94.28,14742.0,88.3511,88.52,88.3417,88.4449,14742.0
2020-06-18 12:30:00,94.27,94.27,94.04,94.1,26789.0,88.4355,88.4355,88.2198,88.2761,26789.0
2020-06-18 12:40:00,94.11,94.21,94.11,94.21,13679.0,88.2854,88.3793,88.2854,88.3793,13679.0
2020-06-18 12:50:00,94.19,94.42,94.19,94.42,31687.0,88.3605,88.5763,88.3605,88.5763,31687.0
2020-06-18 13:00:00,94.43,94.48,94.25,94.3,23801.0,88.5856,88.6325,88.4168,88.4637,23801.0
2020-06-18 13:10:00,94.31,94.37,94.19,94.28,18039.0,88.4731,88.5294,88.3605,88.4449,18039.0
2020-06-18 13:20:00,94.28,94.39,94.2,94.39,9000.0,88.4449,88.5481,88.3699,88.5481,9000.0
2020-06-18 13:30:00,94.36,94.47,94.36,94.44,14958.0,88.52,88.6232,88.52,88.595,14958.0
2020-06-18 13:40:00,94.44,94.52,94.44,94.46,9235.0,88.595,88.6701,88.595,88.6138,9235.0
2020-06-18 13:50:00,94.47,94.57,94.38,94.44,19034.0,88.6232,88.717,88.5387,88.595,19034.0
2020-06-18 14:00:00,94.42,94.45,94.22,94.27,17250.0,88.5763,88.6044,88.3886,88.4355,17250.0
2020-06-18 14:10:00,94.27,94.32,94.16,94.27,21610.0,88.4355,88.4825,88.3324,88.4355,21610.0
2020-06-18 14:20:00,94.26,94.38,94.26,94.31,11100.0,88.4262,88.5387,88.4262,88.4731,11100.0
2020-06-18 14:30:00,94.31,94.44,94.21,94.34,21918.0,88.4731,88.595,88.3793,88.5012,21918.0
2020-06-18 14:40:00,94.36,94.38,94.21,94.24,12052.0,88.52,88.5387,88.3793,88.4074,12052.0
2020-06-18 14:50:00,94.26,94.32,94.19,94.2,20537.0,88.4262,88.4825,88.3605,88.3699,20537.0
2020-06-18 15:00:00,94.2,94.2,93.98,94.2,27936.0,88.3699,88.3699,88.1635,88.3699,27936.0
2020-06-18 15:10:00,94.18,94.18,94.05,94.12,19028.0,88.3511,88.3511,88.2292,88.2948,19028.0
2020-06-18 15:20:00,94.12,94.18,94.09,94.13,16379.0,88.2948,88.3511,88.2667,88.3042,16379.0
2020-06-18 15:30:00,94.12,94.43,94.09,94.39,37944.0,88.2948,88.5856,88.2667,88.5481,37944.0
2020-06-18 15:40:00,94.38,94.39,94.16,94.23,40658.0,88.5387,88.5481,88.3324,88.398,40658.0
2020-06-18 15:50:00,94.2,94.42,94.1,94.41,203141.0,88.3699,88.5763,88.2761,88.5669,203141.0
2020-06-19 09:30:00,95.73,95.73,94.81,95.71,359825.0,89.8052,89.8052,88.9421,89.7864,359825.0
2020-06-19 09:40:00,95.66,95.73,95.3,95.58,21923.0,89.7395,89.8052,89.4018,89.6645,21923.0
2020-06-19 09:50:00,95.62,95.76,95.3,95.39,16713.0,89.702,89.8333,89.4018,89.4862,16713.0
2020-06-19 10:00:00,95.33,95.33,95.11,95.18,17236.0,89.4299,89.4299,89.2236,89.2892,17236.0
2020-06-19 10:10:00,95.16,95.2,95.0,95.11,13687.0,89.2705,89.308,89.1204,89.2236,13687.0
2020-06-19 10:20:00,95.08,95.11,94.98,94.99,11966.0,89.1954,89.2236,89.1016,89.111,11966.0
2020-06-19 10:30:00,94.95,95.11,94.78,95.07,22188.0,89.0735,89.2236,88.914,89.186,22188.0
2020-06-19 10:40:00,95.06,95.06,94.73,94.89,21365.0,89.1767,89.1767,88.8671,89.0172,21365.0
2020-06-19 10:50:00,94.89,94.89,94.51,94.62,18129.0,89.0172,89.0172,88.6607,88.7639,18129.0
2020-06-19 11:00:00,94.62,94.82,94.57,94.81,15435.0,88.7639,88.9515,88.717,88.9421,15435.0
2020-06-19 11:10:00,94.8,95.04,94.7,94.8,20645.0,88.9327,89.1579,88.8389,88.9327,20645.0
2020-06-19 11:20:00,94.7,94.99,94.66,94.87,19985.0,88.8389,89.111,88.8014,88.9984,19985.0
2020-06-19 11:30:00,94.91,94.94,94.59,94.65,11224.0,89.0359,89.0641,88.7357,88.792,11224.0
2020-06-19 11:40:00,94.58,94.58,94.39,94.39,28245.0,88.7264,88.7264,88.5481,88.5481,28245.0
2020-06-19 11:50:00,94.39,94.43,94.29,94.3,16618.0,88.5481,88.5856,88.4543,88.4637,16618.0
2020-06-19 12:00:00,94.3,94.33,94.03,94.18,37894.0,88.4637,88.4918,88.2104,88.3511,37894.0
2020-06-19 12:10:00,94.18,94.28,93.54,93.56,44556.0,88.3511,88.4449,87.7507,87.7695,44556.0
2020-06-19 12:20:00,93.55,93.93,93.49,93.93,52252.0,87.7601,88.1166,87.7038,88.1166,52252.0
2020-06-19 12:30:00,93.9,94.16,93.89,94.1,57578.0,88.0884,88.3324,88.0791,88.2761,57578.0
2020-06-19 12:40:00,94.1,94.25,93.97,94.19,28055.0,88.2761,88.4168,88.1541,88.3605,28055.0
2020-06-19 12:50:00,94.18,94.42,94.11,94.41,21355.0,88.3511,88.5763,88.2854,88.5669,21355.0
2020-06-19 13:00:00,94.36,94.4,94.18,94.3,19788.0,88.52,88.5575,88.3511,88.4637,19788.0
2020-06-19 13:10:00,94.32,94.41,94.08,94.09,21011.0,88.4825,88.5669,88.2573,88.2667,21011.0
2020-06-19 13:20:00,94.09,94.14,93.91,94.05,23251.0,88.2667,88.3136,88.0978,88.2292,23251.0
2020-06-19 13:30:00,94.01,94.17,93.95,94.14,16456.0,88.1916,88.3417,88.1354,88.3136,16456.0
2020-06-19 13:40:00,94.15,94.2,93.98,94.13,14601.0,88.323,88.3699,88.1635,88.3042,14601.0
2020-06-19 13:50:00,94.14,94.15,93.92,93.93,31144.0,88.3136,88.323,88.1072,88.1166,31144.0
2020-06-19 14:00:00,93.94,94.19,93.9,94.09,56552.0,88.126,88.3605,88.0884,88.2667,56552.0
2020-06-19 14:10:00,94.05,94.15,93.92,93.98,37870.0,88.2292,88.323,88.1072,88.1635,37870.0
2020-06-19 14:20:00,94.0,94.15,93.93,93.95,29284.0,88.1823,88.323,88.1166,88.1354,29284.0
2020-06-19 14:30:00,93.93,94.25,93.9,94.23,27409.0,88.1166,88.4168,88.0884,88.398,27409.0
2020-06-19 14:40:00,94.24,94.35,94.12,94.25,28677.0,88.4074,88.5106,88.2948,88.4168,28677.0
2020-06-19 14:50:00,94.28,94.52,94.26,94.42,22742.0,88.4449,88.6701,88.4262,88.5763,22742.0
2020-06-19 15:00:00,94.39,94.46,94.24,94.28,16760.0,88.5481,88.6138,88.4074,88.4449,16760.0
2020-06-19 15:10:00,94.28,94.64,94.2,94.63,39507.0,88.4449,88.7826,88.3699,88.7733,39507.0
2020-06-19 15:20:00,94.63,94.72,94.52,94.58,32349.0,88.7733,88.8577,88.6701,88.7264,32349.0
2020-06-19 15:30:00,94.61,94.79,94.55,94.65,67441.0,88.7545,88.9234,88.6982,88.792,67441.0
2020-06-19 15:40:00,94.65,95.16,94.65,94.84,170448.0,88.792,89.2705,88.792,88.9703,170448.0
2020-06-19 15:50:00,94.81,94.93,94.46,94.46,212878.0,88.9421,89.0547,88.6138,88.6138,212878.0
2020-06-22 09:30:00,94.17,94.5,93.96,94.06,53479.0,88.3417,88.6513,88.1447,88.2385,53479.0
2020-06-22 09:40:00,94.07,94.21,93.74,93.92,29137.0,88.2479,88.3793,87.9383,88.1072,29137.0
2020-06-22 09:50:00,93.87,94.09,93.78,94.08,40660.0,88.0603,88.2667,87.9759,88.2573,40660.0
2020-06-22 10:00:00,94.09,94.47,93.97,94.43,31813.0,88.2667,88.6232,88.1541,88.5856,31813.0
2020-06-22 10:10:00,94.43,94.59,94.31,94.57,18651.0,88.5856,88.7357,88.4731,88.717,18651.0
2020-06-22 10:20:00,94.61,94.62,94.24,94.33,18604.0,88.7545,88.7639,88.4074,88.4918,18604.0
2020-06-22 10:30:00,94.36,94.39,93.98,94.13,17283.0,88.52,88.5481,88.1635,88.3042,17283.0
2020-06-22 10:40:00,94.11,94.25,94.07,94.12,11845.0,88.2854,88.4168,88.2479,88.2948,11845.0
2020-06-22 10:50:00,94.13,94.25,94.11,94.11,12548.0,88.3042,88.4168,88.2854,88.2854,12548.0
2020-06-22 11:00:00,94.1,94.27,94.03,94.15,33983.0,88.2761,88.4355,88.2104,88.323,33983.0
2020-06-22 11:10:00,94.16,94.4,94.14,94.38,19328.0,88.3324,88.5575,88.3136,88.5387,19328.0
2020-06-22 11:20:00,94.4,94.45,94.3,94.3,22277.0,88.5575,88.6044,88.4637,88.4637,22277.0
2020-06-22 11:30:00,94.28,94.35,94.18,94.26,40900.0,88.4449,88.5106,88.3511,88.4262,40900.0
2020-06-22 11:40:00,94.26,94.36,94.22,94.23,13813.0,88.4262,88.52,88.3886,88.398,13813.0
2020-06-22 11:50:00,94.24,94.34,94.21,94.28,13319.0,88.4074,88.5012,88.3793,88.4449,13319.0
2020-06-22 12:00:00,94.3,94.51,94.28,94.51,11285.0,88.4637,88.6607,88.4449,88.6607,11285.0
2020-06-22 12:10:00,94.49,94.92,94.44,94.79,30001.0,88.6419,89.0453,88.595,88.9234,30001.0
2020-06-22 12:20:00,94.75,94.76,94.58,94.67,13823.0,88.8858,88.8952,88.7264,88.8108,13823.0
2020-06-22 12:30:00,94.66,94.69,94.55,94.62,9511.0,88.8014,88.8296,88.6982,88.7639,9511.0
2020-06-22 12:40:00,94.62,94.88,94.58,94.88,13927.0,88.7639,89.0078,88.7264,89.0078,13927.0
2020-06-22 12:50:00,94.88,94.95,94.71,94.71,19011.0,89.0078,89.0735,88.8483,88.8483,19011.0
2020-06-22 13:00:00,94.71,94.74,94.59,94.66,6719.0,88.8483,88.8765,88.7357,88.8014,6719.0
2020-06-22 13:10:00,94.64,94.73,94.55,94.56,14773.0,88.7826,88.8671,88.6982,88.7076,14773.0
2020-06-22 13:20:00,94.56,94.56,94.48,94.5,8698.0,88.7076,88.7076,88.6325,88.6513,8698.0
2020-06-22 13:30:00,94.55,94.6,94.47,94.48,12395.0,88.6982,88.7451,88.6232,88.6325,12395.0
2020-06-22 13:40:00,94.48,94.59,94.42,94.59,19313.0,88.6325,88.7357,88.5763,88.7357,19313.0
2020-06-22 13:50:00,94.57,94.63,94.54,94.59,9886.0,88.717,88.7733,88.6888,88.7357,9886.0
2020-06-22 14:00:00,94.6,94.6,94.39,94.46,10655.0,88.7451,88.7451,88.5481,88.6138,10655.0
2020-06-22 14:10:00,94.46,94.49,94.32,94.44,9637.0,88.6138,88.6419,88.4825,88.595,9637.0
2020-06-22 14:20:00,94.43,94.66,94.38,94.65,11481.0,88.5856,88.8014,88.5387,88.792,11481.0
2020-06-22 14:30:00,94.66,94.75,94.57,94.69,18636.0,88.8014,88.8858,88.717,88.8296,18636.0
2020-06-22 14:40:00,94.69,94.76,94.6,94.72,15269.0,88.8296,88.8952,88.7451,88.8577,15269.0
2020-06-22 14:50:00,94.72,94.85,94.68,94.8,17641.0,88.8577,88.9796,88.8202,88.9327,17641.0
2020-06-22 15:00:00,94.79,94.84,94.69,94.7,13105.0,88.9234,88.9703,88.8296,88.8389,13105.0
2020-06-22 15:10:00,94.7,94.78,94.33,94.39,19867.0,88.8389,88.914,88.4918,88.5481,19867.0
2020-06-22 15:20:00,94.37,94.37,94.08,94.12,31017.0,88.5294,88.5294,88.2573,88.2948,31017.0
2020-06-22 15:30:00,94.13,94.3,94.13,94.24,23239.0,88.3042,88.4637,88.3042,88.4074,23239.0
2020-06-22 15:40:00,94.24,94.26,94.07,94.08,39162.0,88.4074,88.4262,88.2479,88.2573,39162.0
2020-06-22 15:50:00,94.09,94.47,94.08,94.31,96186.0,88.2667,88.6232,88.2573,88.4731,96186.0
2020-06-23 09:30:00,95.03,95.25,94.31,94.59,93404.0,89.1485,89.3549,88.4731,88.7357,93404.0
2020-06-23 09:40:00,94.58,94.87,94.41,94.44,28395.0,88.7264,88.9984,88.5669,88.595,28395.0
2020-06-23 09:50:00,94.45,94.49,94.3,94.44,12511.0,88.6044,88.6419,88.4637,88.595,12511.0
2020-06-23 10:00:00,94.46,94.61,94.12,94.37,15664.0,88.6138,88.7545,88.2948,88.5294,15664.0
2020-06-23 10:10:00,94.4,94.67,94.35,94.63,18117.0,88.5575,88.8108,88.5106,88.7733,18117.0
2020-06-23 10:20:00,94.65,94.83,94.63,94.81,32945.0,88.792,88.9609,88.7733,88.9421,32945.0
2020-06-23 10:30:00,94.79,94.82,94.52,94.52,21754.0,88.9234,88.9515,88.6701,88.6701,21754.0
2020-06-23 10:40:00,94.5,94.6,94.04,94.13,77811.0,88.6513,88.7451,88.2198,88.3042,77811.0
2020-06-23 10:50:00,94.14,94.32,94.13,94.27,23693.0,88.3136,88.4825,88.3042,88.4355,23693.0
2020-06-23 11:00:00,94.26,94.42,94.12,94.36,30703.0,88.4262,88.5763,88.2948,88.52,30703.0
2020-06-23 11:10:00,94.37,94.45,94.22,94.45,28103.0,88.5294,88.6044,88.3886,88.6044,28103.0
2020-06-23 11:20:00,94.45,94.58,94.38,94.51,23351.0,88.6044,88.7264,88.5387,88.6607,23351.0
2020-06-23 11:30:00,94.49,94.52,94.42,94.45,14307.0,88.6419,88.6701,88.5763,88.6044,14307.0
2020-06-23 11:40:00,94.43,94.43,94.31,94.38,9796.0,88.5856,88.5856,88.4731,88.5387,9796.0
2020-06-23 11:50:00,94.39,94.44,94.29,94.44,16762.0,88.5481,88.595,88.4543,88.595,16762.0
2020-06-23 12:00:00,94.43,94.58,94.36,94.38,38928.0,88.5856,88.7264,88.52,88.5387,38928.0
2020-06-23 12:10:00,94.34,94.4,94.17,94.27,28669.0,88.5012,88.5575,88.3417,88.4355,28669.0
2020-06-23 12:20:00,94.28,94.34,94.16,94.18,13395.0,88.4449,88.5012,88.3324,88.3511,13395.0
2020-06-23 12:30:00,94.18,94.24,94.09,94.13,19456.0,88.3511,88.4074,88.2667,88.3042,19456.0
2020-06-23 12:40:00,94.14,94.15,94.1,94.11,8509.0,88.3136,88.323,88.2761,88.2854,8509.0
2020-06-23 12:50:00,94.13,94.18,94.06,94.14,20594.0,88.3042,88.3511,88.2385,88.3136,20594.0
2020-06-23 13:00:00,94.1,94.28,94.1,94.26,19746.0,88.2761,88.4449,88.2761,88.4262,19746.0
2020-06-23 13:10:00,94.24,94.24,94.14,94.16,14744.0,88.4074,88.4074,88.3136,88.3324,14744.0
2020-06-23 13:20:00,94.17,94.26,94.17,94.23,26054.0,88.3417,88.4262,88.3417,88.398,26054.0
2020-06-23 13:30:00,94.24,94.31,94.18,94.31,20265.0,88.4074,88.4731,88.3511,88.4731,20265.0
2020-06-23 13:40:00,94.31,94.42,94.24,94.36,16593.0,88.4731,88.5763,88.4074,88.52,16593.0
2020-06-23 13:50:00,94.36,94.49,94.26,94.36,23404.0,88.52,88.6419,88.4262,88.52,23404.0
2020-06-23 14:00:00,94.32,94.32,94.2,94.29,17142.0,88.4825,88.4825,88.3699,88.4543,17142.0
2020-06-23 14:10:00,94.27,94.36,94.23,94.28,15630.0,88.4355,88.52,88.398,88.4449,15630.0
2020-06-23 14:20:00,94.29,94.32,94.23,94.24,10004.0,88.4543,88.4825,88.398,88.4074,10004.0
2020-06-23 14:30:00,94.24,94.3,94.14,94.22,20383.0,88.4074,88.4637,88.3136,88.3886,20383.0
2020-06-23 14:40:00,94.19,94.21,94.09,94.12,42805.0,88.3605,88.3793,88.2667,88.2948,42805.0
2020-06-23 14:50:00,94.12,94.29,94.08,94.25,40160.0,88.2948,88.4543,88.2573,88.4168,40160.0
2020-06-23 15:00:00,94.25,94.26,94.11,94.12,31509.0,88.4168,88.4262,88.2854,88.2948,31509.0
2020-06-23 15:10:00,94.12,94.28,94.11,94.26,21494.0,88.2948,88.4449,88.2854,88.4262,21494.0
2020-06-23 15:20:00,94.25,94.25,94.0,94.09,37954.0,88.4168,88.4168,88.1823,88.2667,37954.0
2020-06-23 15:30:00,94.09,94.12,93.89,94.0,115695.0,88.2667,88.2948,88.0791,88.1823,115695.0
2020-06-23 15:40:00,93.98,94.01,93.79,93.79,66941.0,88.1635,88.1916,87.9853,87.9853,66941.0
2020-06-23 15:50:00,93.76,93.8,93.45,93.46,221865.0,87.9571,87.9946,87.6663,87.6757,221865.0
2020-06-24 09:30:00,92.92,93.1,92.42,92.99,94275.0,87.1691,87.338,86.7,87.2348,94275.0
2020-06-24 09:40:00,93.02,93.26,92.77,92.94,29753.0,87.2629,87.4881,87.0284,87.1879,29753.0
2020-06-24 09:50:00,92.98,93.05,92.74,92.86,59073.0,87.2254,87.2911,87.0002,87.1128,59073.0
2020-06-24 10:00:00,92.86,92.94,92.2,92.22,158674.0,87.1128,87.1879,86.4937,86.5124,158674.0
2020-06-24 10:10:00,92.17,92.21,91.66,91.84,109458.0,86.4655,86.503,85.9871,86.1559,109458.0
2020-06-24 10:20:00,91.82,91.96,91.6,91.73,86120.0,86.1372,86.2685,85.9308,86.0527,86120.0
2020-06-24 10:30:00,91.73,91.83,91.46,91.55,144392.0,86.0527,86.1466,85.7995,85.8839,144392.0
2020-06-24 10:40:00,91.56,92.03,91.5,92.03,59541.0,85.8933,86.3342,85.837,86.3342,59541.0
2020-06-24 10:50:00,92.05,92.18,91.75,91.94,69828.0,86.3529,86.4749,86.0715,86.2498,69828.0
2020-06-24 11:00:00,91.95,92.08,91.71,91.71,37543.0,86.2591,86.3811,86.034,86.034,37543.0
2020-06-24 11:10:00,91.7,91.75,91.37,91.41,30575.0,86.0246,86.0715,85.715,85.7526,30575.0
2020-06-24 11:20:00,91.4,91.45,91.22,91.37,55528.0,85.7432,85.7901,85.5743,85.715,55528.0
2020-06-24 11:30:00,91.37,91.41,90.96,90.98,53186.0,85.715,85.7526,85.3304,85.3492,53186.0
2020-06-24 11:40:00,90.98,91.01,90.61,90.65,48318.0,85.3492,85.3773,85.0021,85.0396,48318.0
2020-06-24 11:50:00,90.67,90.91,90.63,90.91,77780.0,85.0584,85.2835,85.0208,85.2835,77780.0
2020-06-24 12:00:00,90.92,91.12,90.81,90.95,40111.0,85.2929,85.4805,85.1897,85.321,40111.0
2020-06-24 12:10:00,90.96,91.07,90.86,90.96,77691.0,85.3304,85.4336,85.2366,85.3304,77691.0
2020-06-24 12:20:00,90.95,91.06,90.85,90.96,40763.0,85.321,85.4242,85.2272,85.3304,40763.0
2020-06-24 12:30:00,90.96,91.01,90.85,90.94,45795.0,85.3304,85.3773,85.2272,85.3116,45795.0
2020-06-24 12:40:00,90.94,91.32,90.89,91.21,48933.0,85.3116,85.6681,85.2647,85.5649,48933.0
2020-06-24 12:50:00,91.18,91.29,91.01,91.09,48348.0,85.5368,85.64,85.3773,85.4524,48348.0
2020-06-24 13:00:00,91.09,91.16,90.98,91.09,56637.0,85.4524,85.518,85.3492,85.4524,56637.0
2020-06-24 13:10:00,91.1,91.24,90.98,91.14,36954.0,85.4617,85.5931,85.3492,85.4993,36954.0
2020-06-24 13:20:00,91.11,91.12,90.77,90.84,77445.0,85.4711,85.4805,85.1522,85.2178,77445.0
2020-06-24 13:30:00,90.82,90.82,90.57,90.64,61816.0,85.1991,85.1991,84.9645,85.0302,61816.0
2020-06-24 13:40:00,90.64,90.66,90.45,90.61,77385.0,85.0302,85.049,84.852,85.0021,77385.0
2020-06-24 13:50:00,90.58,90.74,90.46,90.74,63046.0,84.9739,85.124,84.8614,85.124,63046.0
2020-06-24 14:00:00,90.76,90.88,90.45,90.87,29090.0,85.1428,85.2554,84.852,85.246,29090.0
2020-06-24 14:10:00,90.86,90.93,90.68,90.86,43419.0,85.2366,85.3023,85.0677,85.2366,43419.0
2020-06-24 14:20:00,90.88,91.12,90.88,91.07,26398.0,85.2554,85.4805,85.2554,85.4336,26398.0
2020-06-24 14:30:00,91.06,91.07,90.82,90.9,52295.0,85.4242,85.4336,85.1991,85.2741,52295.0
2020-06-24 14:40:00,90.91,90.95,90.74,90.85,50662.0,85.2835,85.321,85.124,85.2272,50662.0
2020-06-24 14:50:00,90.87,91.0,90.72,90.98,35238.0,85.246,85.3679,85.1053,85.3492,35238.0
2020-06-24 15:00:00,90.99,91.06,90.86,90.9,50178.0,85.3585,85.4242,85.2366,85.2741,50178.0
2020-06-24 15:10:00,90.91,91.1,90.8,91.05,85145.0,85.2835,85.4617,85.1803,85.4148,85145.0
2020-06-24 15:20:00,91.05,91.06,90.87,90.9,46395.0,85.4148,85.4242,85.246,85.2741,46395.0
2020-06-24 15:30:00,90.89,91.03,90.87,90.96,110810.0,85.2647,85.3961,85.246,85.3304,110810.0
2020-06-24 15:40:00,90.97,91.28,90.93,91.03,218112.0,85.3398,85.6306,85.3023,85.3961,218112.0
2020-06-24 15:50:00,91.01,91.01,90.58,90.7,280357.0,85.3773,85.3773,84.9739,85.0865,280357.0
2020-06-25 09:30:00,90.75,90.94,90.51,90.68,68697.0,85.1334,85.3116,84.9083,85.0677,68697.0
2020-06-25 09:40:00,90.66,90.68,90.06,90.07,67193.0,85.049,85.0677,84.4861,84.4955,67193.0
2020-06-25 09:50:00,90.07,90.84,90.0,90.84,89066.0,84.4955,85.2178,84.4298,85.2178,89066.0
2020-06-25 10:00:00,90.84,91.3,90.82,91.25,42187.0,85.2178,85.6494,85.1991,85.6025,42187.0
2020-06-25 10:10:00,91.28,91.73,91.28,91.51,49592.0,85.6306,86.0527,85.6306,85.8464,49592.0
2020-06-25 10:20:00,91.54,91.84,91.53,91.76,22792.0,85.8745,86.1559,85.8651,86.0809,22792.0
2020-06-25 10:30:00,91.81,91.81,91.51,91.61,26507.0,86.1278,86.1278,85.8464,85.9402,26507.0
2020-06-25 10:40:00,91.61,91.77,91.45,91.51,37376.0,85.9402,86.0903,85.7901,85.8464,37376.0
2020-06-25 10:50:00,91.52,91.56,91.34,91.43,22567.0,85.8557,85.8933,85.6869,85.7713,22567.0
2020-06-25 11:00:00,91.39,91.47,91.27,91.47,27671.0,85.7338,85.8088,85.6212,85.8088,27671.0
2020-06-25 11:10:00,91.44,91.97,91.34,91.96,34404.0,85.7807,86.2779,85.6869,86.2685,34404.0
2020-06-25 11:20:00,91.97,92.1,91.87,92.1,40098.0,86.2779,86.3998,86.1841,86.3998,40098.0
2020-06-25 11:30:00,92.1,92.25,91.9,91.98,57055.0,86.3998,86.5406,86.2122,86.2873,57055.0
2020-06-25 11:40:00,91.99,91.99,91.72,91.77,50280.0,86.2967,86.2967,86.0434,86.0903,50280.0
2020-06-25 11:50:00,91.78,91.92,91.74,91.88,24742.0,86.0997,86.231,86.0621,86.1935,24742.0
2020-06-25 12:00:00,91.93,92.02,91.85,91.96,31097.0,86.2404,86.3248,86.1653,86.2685,31097.0
2020-06-25 12:10:00,91.93,92.14,91.87,92.09,23584.0,86.2404,86.4374,86.1841,86.3905,23584.0
2020-06-25 12:20:00,92.11,92.26,92.1,92.14,20617.0,86.4092,86.5499,86.3998,86.4374,20617.0
2020-06-25 12:30:00,92.15,92.32,92.05,92.24,20559.0,86.4468,86.6062,86.3529,86.5312,20559.0
2020-06-25 12:40:00,92.21,92.3,92.06,92.1,29042.0,86.503,86.5875,86.3623,86.3998,29042.0
2020-06-25 12:50:00,92.06,92.18,92.02,92.11,29844.0,86.3623,86.4749,86.3248,86.4092,29844.0
2020-06-25 13:00:00,92.1,92.14,91.98,92.01,29241.0,86.3998,86.4374,86.2873,86.3154,29241.0
2020-06-25 13:10:00,92.04,92.16,91.99,92.04,17167.0,86.3436,86.4561,86.2967,86.3436,17167.0
2020-06-25 13:20:00,92.02,92.15,91.97,92.02,16590.0,86.3248,86.4468,86.2779,86.3248,16590.0
2020-06-25 13:30:00,92.0,92.21,91.92,92.19,15855.0,86.306,86.503,86.231,86.4843,15855.0
2020-06-25 13:40:00,92.18,92.19,92.06,92.18,32944.0,86.4749,86.4843,86.3623,86.4749,32944.0
2020-06-25 13:50:00,92.16,92.16,91.96,92.05,17572.0,86.4561,86.4561,86.2685,86.3529,17572.0
2020-06-25 14:00:00,92.05,92.14,91.96,92.08,24930.0,86.3529,86.4374,86.2685,86.3811,24930.0
2020-06-25 14:10:00,92.07,92.19,92.04,92.12,45082.0,86.3717,86.4843,86.3436,86.4186,45082.0
2020-06-25 14:20:00,92.1,92.13,91.95,92.11,27040.0,86.3998,86.428,86.2591,86.4092,27040.0
2020-06-25 14:30:00,92.09,92.17,91.96,92.17,31877.0,86.3905,86.4655,86.2685,86.4655,31877.0
2020-06-25 14:40:00,92.14,92.27,92.12,92.24,20212.0,86.4374,86.5593,86.4186,86.5312,20212.0
2020-06-25 14:50:00,92.25,92.32,92.18,92.18,22532.0,86.5406,86.6062,86.4749,86.4749,22532.0
2020-06-25 15:00:00,92.16,92.58,92.12,92.49,48902.0,86.4561,86.8501,86.4186,86.7657,48902.0
2020-06-25 15:10:00,92.48,92.65,92.42,92.63,32042.0,86.7563,86.9158,86.7,86.897,32042.0
2020-06-25 15:20:00,92.62,92.8,92.61,92.73,44337.0,86.8877,87.0565,86.8783,86.9909,44337.0
2020-06-25 15:30:00,92.74,92.92,92.63,92.69,58793.0,87.0002,87.1691,86.897,86.9533,58793.0
2020-06-25 15:40:00,92.69,92.85,92.62,92.69,98714.0,86.9533,87.1034,86.8877,86.9533,98714.0
2020-06-25 15:50:00,92.72,92.96,92.67,92.83,327148.0,86.9815,87.2066,86.9346,87.0847,327148.0
2020-06-26 09:30:00,92.14,92.79,92.01,92.62,71607.0,86.4374,87.0471,86.3154,86.8877,71607.0
2020-06-26 09:40:00,92.59,92.6,92.3,92.42,33303.0,86.8595,86.8689,86.5875,86.7,33303.0
2020-06-26 09:50:00,92.41,92.42,92.08,92.26,16652.0,86.6907,86.7,86.3811,86.5499,16652.0
2020-06-26 10:00:00,92.32,92.41,92.21,92.32,23977.0,86.6062,86.6907,86.503,86.6062,23977.0
2020-06-26 10:10:00,92.34,92.35,91.95,91.95,19802.0,86.625,86.6344,86.2591,86.2591,19802.0
2020-06-26 10:20:00,91.94,91.99,91.72,91.98,20236.0,86.2498,86.2967,86.0434,86.2873,20236.0
2020-06-26 10:30:00,92.02,92.14,91.58,91.61,21577.0,86.3248,86.4374,85.912,85.9402,21577.0
2020-06-26 10:40:00,91.6,91.82,91.57,91.64,22826.0,85.9308,86.1372,85.9027,85.9683,22826.0
2020-06-26 10:50:00,91.63,91.72,91.47,91.48,42807.0,85.9589,86.0434,85.8088,85.8182,42807.0
2020-06-26 11:00:00,91.5,92.1,91.48,91.97,31428.0,85.837,86.3998,85.8182,86.2779,31428.0
2020-06-26 11:10:00,91.95,91.98,91.65,91.81,18351.0,86.2591,86.2873,85.9777,86.1278,18351.0
2020-06-26 11:20:00,91.79,91.84,91.61,91.69,21656.0,86.109,86.1559,85.9402,86.0152,21656.0
2020-06-26 11:30:00,91.71,91.84,91.52,91.83,16468.0,86.034,86.1559,85.8557,86.1466,16468.0
2020-06-26 11:40:00,91.83,91.84,91.64,91.84,20158.0,86.1466,86.1559,85.9683,86.1559,20158.0
2020-06-26 11:50:00,91.83,91.92,91.69,91.92,17406.0,86.1466,86.231,86.0152,86.231,17406.0
2020-06-26 12:00:00,91.9,91.9,91.57,91.57,21913.0,86.2122,86.2122,85.9027,85.9027,21913.0
2020-06-26 12:10:00,91.56,91.63,91.28,91.31,20405.0,85.8933,85.9589,85.6306,85.6587,20405.0
2020-06-26 12:20:00,91.3,91.57,91.17,91.52,21316.0,85.6494,85.9027,85.5274,85.8557,21316.0
2020-06-26 12:30:00,91.52,91.54,91.36,91.52,21601.0,85.8557,85.8745,85.7056,85.8557,21601.0
2020-06-26 12:40:00,91.53,91.53,91.18,91.3,15689.0,85.8651,85.8651,85.5368,85.6494,15689.0
2020-06-26 12:50:00,91.28,91.46,91.19,91.46,17740.0,85.6306,85.7995,85.5462,85.7995,17740.0
2020-06-26 13:00:00,91.44,91.55,91.39,91.45,13084.0,85.7807,85.8839,85.7338,85.7901,13084.0
2020-06-26 13:10:00,91.46,91.49,91.3,91.42,40663.0,85.7995,85.8276,85.6494,85.7619,40663.0
2020-06-26 13:20:00,91.43,91.51,91.34,91.45,25436.0,85.7713,85.8464,85.6869,85.7901,25436.0
2020-06-26 13:30:00,91.45,91.52,91.32,91.49,29041.0,85.7901,85.8557,85.6681,85.8276,29041.0
2020-06-26 13:40:00,91.49,91.54,91.41,91.48,23895.0,85.8276,85.8745,85.7526,85.8182,23895.0
2020-06-26 13:50:00,91.48,91.55,91.39,91.5,54436.0,85.8182,85.8839,85.7338,85.837,54436.0
2020-06-26 14:00:00,91.49,91.51,91.25,91.29,53066.0,85.8276,85.8464,85.6025,85.64,53066.0
2020-06-26 14:10:00,91.31,91.38,91.04,91.04,45407.0,85.6587,85.7244,85.4055,85.4055,45407.0
2020-06-26 14:20:00,91.02,91.23,90.94,91.02,43338.0,85.3867,85.5837,85.3116,85.3867,43338.0
2020-06-26 14:30:00,91.01,91.08,90.86,90.9,33885.0,85.3773,85.443,85.2366,85.2741,33885.0
2020-06-26 14:40:00,90.9,91.03,90.76,90.86,21774.0,85.2741,85.3961,85.1428,85.2366,21774.0
2020-06-26 14:50:00,90.83,90.91,90.77,90.84,15431.0,85.2085,85.2835,85.1522,85.2178,15431.0
2020-06-26 15:00:00,90.86,90.98,90.73,90.78,34038.0,85.2366,85.3492,85.1146,85.1615,34038.0
2020-06-26 15:10:00,90.77,90.84,90.52,90.52,61231.0,85.1522,85.2178,84.9176,84.9176,61231.0
2020-06-26 15:20:00,90.55,90.67,90.42,90.56,47200.0,84.9458,85.0584,84.8238,84.9552,47200.0
2020-06-26 15:30:00,90.56,90.65,90.48,90.59,66043.0,84.9552,85.0396,84.8801,84.9833,66043.0
2020-06-26 15:40:00,90.58,90.93,90.52,90.69,120942.0,84.9739,85.3023,84.9176,85.0771,120942.0
2020-06-26 15:50:00,90.68,90.7,90.33,90.37,276353.0,85.0677,85.0865,84.7394,84.7769,276353.0
2020-06-29 09:30:00,91.29,91.29,90.24,90.28,61688.0,85.64,85.64,84.655,84.6925,61688.0
2020-06-29 09:40:00,90.27,90.44,90.11,90.23,46697.0,84.6831,84.8426,84.533,84.6456,46697.0
2020-06-29 09:50:00,90.26,90.53,90.1,90.48,39002.0,84.6737,84.927,84.5236,84.8801,39002.0
2020-06-29 10:00:00,90.5,90.63,90.34,90.54,29405.0,84.8989,85.0208,84.7488,84.9364,29405.0
2020-06-29 10:10:00,90.55,90.78,90.46,90.73,19070.0,84.9458,85.1615,84.8614,85.1146,19070.0
2020-06-29 10:20:00,90.73,90.81,90.52,90.58,36561.0,85.1146,85.1897,84.9176,84.9739,36561.0
2020-06-29 10:30:00,90.61,91.0,90.61,90.86,31799.0,85.0021,85.3679,85.0021,85.2366,31799.0
2020-06-29 10:40:00,90.88,91.01,90.72,90.87,24288.0,85.2554,85.3773,85.1053,85.246,24288.0
2020-06-29 10:50:00,90.86,90.98,90.82,90.85,27250.0,85.2366,85.3492,85.1991,85.2272,27250.0
2020-06-29 11:00:00,90.86,90.87,90.59,90.77,32726.0,85.2366,85.246,84.9833,85.1522,32726.0
2020-06-29 11:10:00,90.77,90.84,90.67,90.83,44677.0,85.1522,85.2178,85.0584,85.2085,44677.0
2020-06-29 11:20:00,90.84,90.91,90.72,90.82,43558.0,85.2178,85.2835,85.1053,85.1991,43558.0
2020-06-29 11:30:00,90.83,90.89,90.76,90.78,40273.0,85.2085,85.2647,85.1428,85.1615,40273.0
2020-06-29 11:40:00,90.79,90.86,90.59,90.63,55387.0,85.1709,85.2366,84.9833,85.0208,55387.0
2020-06-29 11:50:00,90.61,90.71,90.59,90.67,36416.0,85.0021,85.0959,84.9833,85.0584,36416.0
2020-06-29 12:00:00,90.68,90.72,90.6,90.61,28671.0,85.0677,85.1053,84.9927,85.0021,28671.0
2020-06-29 12:10:00,90.61,90.77,90.6,90.77,24547.0,85.0021,85.1522,84.9927,85.1522,24547.0
2020-06-29 12:20:00,90.77,90.77,90.65,90.7,32864.0,85.1522,85.1522,85.0396,85.0865,32864.0
2020-06-29 12:30:00,90.7,90.72,90.67,90.69,26914.0,85.0865,85.1053,85.0584,85.0771,26914.0
2020-06-29 12:40:00,90.69,90.71,90.63,90.7,23080.0,85.0771,85.0959,85.0208,85.0865,23080.0
2020-06-29 12:50:00,90.69,90.72,90.67,90.69,19991.0,85.0771,85.1053,85.0584,85.0771,19991.0
2020-06-29 13:00:00,90.68,90.71,90.64,90.66,20934.0,85.0677,85.0959,85.0302,85.049,20934.0
2020-06-29 13:10:00,90.66,90.7,90.6,90.62,15990.0,85.049,85.0865,84.9927,85.0114,15990.0
2020-06-29 13:20:00,90.61,90.63,90.52,90.6,27447.0,85.0021,85.0208,84.9176,84.9927,27447.0
2020-06-29 13:30:00,90.59,90.75,90.56,90.75,43109.0,84.9833,85.1334,84.9552,85.1334,43109.0
2020-06-29 13:40:00,90.75,90.76,90.66,90.73,34445.0,85.1334,85.1428,85.049,85.1146,34445.0
2020-06-29 13:50:00,90.73,90.73,90.63,90.67,29639.0,85.1146,85.1146,85.0208,85.0584,29639.0
2020-06-29 14:00:00,90.68,90.7,90.57,90.58,22945.0,85.0677,85.0865,84.9645,84.9739,22945.0
2020-06-29 14:10:00,90.62,90.67,90.6,90.62,20238.0,85.0114,85.0584,84.9927,85.0114,20238.0
2020-06-29 14:20:00,90.59,90.64,90.5,90.5,23945.0,84.9833,85.0302,84.8989,84.8989,23945.0
2020-06-29 14:30:00,90.51,90.52,90.38,90.43,35563.0,84.9083,84.9176,84.7863,84.8332,35563.0
2020-06-29 14:40:00,90.43,90.43,90.28,90.3,36180.0,84.8332,84.8332,84.6925,84.7113,36180.0
2020-06-29 14:50:00,90.3,90.43,90.28,90.38,25505.0,84.7113,84.8332,84.6925,84.7863,25505.0
2020-06-29 15:00:00,90.38,90.42,90.24,90.31,32810.0,84.7863,84.8238,84.655,84.7206,32810.0
2020-06-29 15:10:00,90.31,90.32,90.24,90.26,31178.0,84.7206,84.73,84.655,84.6737,31178.0
2020-06-29 15:20:00,90.25,90.31,90.23,90.29,31719.0,84.6643,84.7206,84.6456,84.7019,31719.0
2020-06-29 15:30:00,90.3,90.39,90.27,90.36,58483.0,84.7113,84.7957,84.6831,84.7675,58483.0
2020-06-29 15:40:00,90.36,90.38,90.17,90.25,50335.0,84.7675,84.7863,84.5893,84.6643,50335.0
2020-06-29 15:50:00,90.26,90.45,90.21,90.45,157723.0,84.6737,84.852,84.6268,84.852,157723.0
2020-06-30 09:30:00,90.31,90.9,90.31,90.76,58472.0,84.7206,85.2741,84.7206,85.1428,58472.0
2020-06-30 09:40:00,90.73,90.85,90.47,90.52,63676.0,85.1146,85.2272,84.8707,84.9176,63676.0
2020-06-30 09:50:00,90.52,90.68,90.5,90.52,46071.0,84.9176,85.0677,84.8989,84.9176,46071.0
2020-06-30 10:00:00,90.53,90.67,90.48,90.58,27541.0,84.927,85.0584,84.8801,84.9739,27541.0
2020-06-30 10:10:00,90.56,90.74,90.47,90.58,36311.0,84.9552,85.124,84.8707,84.9739,36311.0
2020-06-30 10:20:00,90.58,90.67,90.52,90.63,23177.0,84.9739,85.0584,84.9176,85.0208,23177.0
2020-06-30 10:30:00,90.61,90.62,90.4,90.45,89272.0,85.0021,85.0114,84.8051,84.852,89272.0
2020-06-30 10:40:00,90.45,90.5,90.32,90.35,140432.0,84.852,84.8989,84.73,84.7582,140432.0
2020-06-30 10:50:00,90.36,90.75,90.36,90.75,113009.0,84.7675,85.1334,84.7675,85.1334,113009.0
2020-06-30 11:00:00,90.75,90.78,90.59,90.65,29377.0,85.1334,85.1615,84.9833,85.0396,29377.0
2020-06-30 11:10:00,90.66,90.66,90.45,90.54,199750.0,85.049,85.049,84.852,84.9364,199750.0
2020-06-30 11:20:00,90.55,90.63,90.38,90.61,206857.0,84.9458,85.0208,84.7863,85.0021,206857.0
2020-06-30 11:30:00,90.6,90.81,90.58,90.75,61417.0,84.9927,85.1897,84.9739,85.1334,61417.0
2020-06-30 11:40:00,90.75,90.84,90.67,90.71,67731.0,85.1334,85.2178,85.0584,85.0959,67731.0
2020-06-30 11:50:00,90.7,90.73,90.59,90.61,120832.0,85.0865,85.1146,84.9833,85.0021,120832.0
2020-06-30 12:00:00,90.61,90.65,90.58,90.62,51645.0,85.0021,85.0396,84.9739,85.0114,51645.0
2020-06-30 12:10:00,90.62,90.74,90.59,90.62,170804.0,85.0114,85.124,84.9833,85.0114,170804.0
2020-06-30 12:20:00,90.62,90.77,90.61,90.61,122145.0,85.0114,85.1522,85.0021,85.0021,122145.0
2020-06-30 12:30:00,90.62,90.62,90.44,90.52,128614.0,85.0114,85.0114,84.8426,84.9176,128614.0
2020-06-30 12:40:00,90.52,90.54,90.41,90.53,39863.0,84.9176,84.9364,84.8144,84.927,39863.0
2020-06-30 12:50:00,90.54,90.59,90.49,90.59,59972.0,84.9364,84.9833,84.8895,84.9833,59972.0
2020-06-30 13:00:00,90.58,90.76,90.58,90.76,21445.0,84.9739,85.1428,84.9739,85.1428,21445.0
2020-06-30 13:10:00,90.75,90.84,90.69,90.8,37815.0,85.1334,85.2178,85.0771,85.1803,37815.0
2020-06-30 13:20:00,90.8,90.84,90.69,90.73,95450.0,85.1803,85.2178,85.0771,85.1146,95450.0
2020-06-30 13:30:00,90.72,90.77,90.7,90.73,138086.0,85.1053,85.1522,85.0865,85.1146,138086.0
2020-06-30 13:40:00,90.73,90.84,90.61,90.84,114997.0,85.1146,85.2178,85.0021,85.2178,114997.0
2020-06-30 13:50:00,90.83,90.94,90.78,90.86,41863.0,85.2085,85.3116,85.1615,85.2366,41863.0
2020-06-30 14:00:00,90.87,90.89,90.72,90.86,56612.0,85.246,85.2647,85.1053,85.2366,56612.0
2020-06-30 14:10:00,90.87,90.87,90.7,90.75,66492.0,85.246,85.246,85.0865,85.1334,66492.0
2020-06-30 14:20:00,90.74,90.84,90.7,90.76,113626.0,85.124,85.2178,85.0865,85.1428,113626.0
2020-06-30 14:30:00,90.77,90.83,90.71,90.83,136355.0,85.1522,85.2085,85.0959,85.2085,136355.0
2020-06-30 14:40:00,90.83,90.84,90.57,90.67,248218.0,85.2085,85.2178,84.9645,85.0584,248218.0
2020-06-30 14:50:00,90.7,91.02,90.68,91.01,46203.0,85.0865,85.3867,85.0677,85.3773,46203.0
2020-06-30 15:00:00,91.01,91.11,90.8,90.83,46226.0,85.3773,85.4711,85.1803,85.2085,46226.0
2020-06-30 15:10:00,90.82,90.97,90.8,90.89,72370.0,85.1991,85.3398,85.1803,85.2647,72370.0
2020-06-30 15:20:00,90.89,91.1,90.89,91.01,44613.0,85.2647,85.4617,85.2647,85.3773,44613.0
2020-06-30 15:30:00,91.01,91.32,90.98,91.3,86671.0,85.3773,85.6681,85.3492,85.6494,86671.0
2020-06-30 15:40:00,91.32,91.55,91.31,91.53,111762.0,85.6681,85.8839,85.6587,85.8651,111762.0
2020-06-30 15:50:00,91.55,91.86,91.5,91.53,414633.0,85.8839,86.1747,85.837,85.8651,414633.0
2020-07-01 09:30:00,91.68,92.22,91.57,92.09,141257.0,86.0058,86.5124,85.9027,86.3905,141257.0
2020-07-01 09:40:00,92.12,92.63,92.09,92.57,86723.0,86.4186,86.897,86.3905,86.8408,86723.0
2020-07-01 09:50:00,92.59,92.84,92.07,92.26,79133.0,86.8595,87.094,86.3717,86.5499,79133.0
2020-07-01 10:00:00,92.3,92.75,92.24,92.64,63342.0,86.5875,87.0096,86.5312,86.9064,63342.0
2020-07-01 10:10:00,92.68,92.84,92.65,92.7,31157.0,86.944,87.094,86.9158,86.9627,31157.0
2020-07-01 10:20:00,92.71,93.04,92.65,92.98,44164.0,86.9721,87.2817,86.9158,87.2254,44164.0
2020-07-01 10:30:00,92.98,93.23,92.8,93.04,37732.0,87.2254,87.4599,87.0565,87.2817,37732.0
2020-07-01 10:40:00,93.08,93.2,92.79,92.79,31872.0,87.3192,87.4318,87.0471,87.0471,31872.0
2020-07-01 10:50:00,92.74,93.0,92.74,92.96,22587.0,87.0002,87.2441,87.0002,87.2066,22587.0
2020-07-01 11:00:00,92.97,93.0,92.82,92.9,21562.0,87.216,87.2441,87.0753,87.1503,21562.0
2020-07-01 11:10:00,92.9,92.98,92.68,92.68,28440.0,87.1503,87.2254,86.944,86.944,28440.0
2020-07-01 11:20:00,92.67,92.67,92.33,92.36,24982.0,86.9346,86.9346,86.6156,86.6438,24982.0
2020-07-01 11:30:00,92.38,92.74,92.33,92.74,18458.0,86.6625,87.0002,86.6156,87.0002,18458.0
2020-07-01 11:40:00,92.74,92.99,92.67,92.98,41988.0,87.0002,87.2348,86.9346,87.2254,41988.0
2020-07-01 11:50:00,92.97,93.13,92.83,92.99,53840.0,87.216,87.3661,87.0847,87.2348,53840.0
2020-07-01 12:00:00,92.99,93.18,92.93,93.18,21150.0,87.2348,87.413,87.1785,87.413,21150.0
2020-07-01 12:10:00,93.19,93.28,93.13,93.28,17440.0,87.4224,87.5068,87.3661,87.5068,17440.0
2020-07-01 12:20:00,93.26,93.42,93.22,93.38,15512.0,87.4881,87.6382,87.4505,87.6006,15512.0
2020-07-01 12:30:00,93.36,93.4,93.24,93.39,18507.0,87.5819,87.6194,87.4693,87.61,18507.0
2020-07-01 12:40:00,93.38,93.48,93.27,93.37,26235.0,87.6006,87.6944,87.4974,87.5912,26235.0
2020-07-01 12:50:00,93.39,93.53,93.28,93.49,23541.0,87.61,87.7413,87.5068,87.7038,23541.0
2020-07-01 13:00:00,93.5,93.57,93.46,93.5,18395.0,87.7132,87.7789,87.6757,87.7132,18395.0
2020-07-01 13:10:00,93.51,93.72,93.48,93.68,14796.0,87.7226,87.9196,87.6944,87.8821,14796.0
2020-07-01 13:20:00,93.69,93.75,93.64,93.64,16259.0,87.8914,87.9477,87.8445,87.8445,16259.0
2020-07-01 13:30:00,93.66,93.75,93.61,93.74,10874.0,87.8633,87.9477,87.8164,87.9383,10874.0
2020-07-01 13:40:00,93.74,93.75,93.53,93.6,16049.0,87.9383,87.9477,87.7413,87.807,16049.0
2020-07-01 13:50:00,93.6,93.73,93.56,93.69,20187.0,87.807,87.929,87.7695,87.8914,20187.0
2020-07-01 14:00:00,93.7,93.77,93.59,93.65,19250.0,87.9008,87.9665,87.7976,87.8539,19250.0
2020-07-01 14:10:00,93.63,93.68,93.56,93.68,9598.0,87.8352,87.8821,87.7695,87.8821,9598.0
2020-07-01 14:20:00,93.68,93.73,93.6,93.61,19440.0,87.8821,87.929,87.807,87.8164,19440.0
2020-07-01 14:30:00,93.62,93.72,93.44,93.49,23711.0,87.8258,87.9196,87.6569,87.7038,23711.0
2020-07-01 14:40:00,93.52,93.62,93.45,93.46,13281.0,87.732,87.8258,87.6663,87.6757,13281.0
2020-07-01 14:50:00,93.46,93.66,93.46,93.58,26584.0,87.6757,87.8633,87.6757,87.7883,26584.0
2020-07-01 15:00:00,93.6,93.86,93.6,93.79,26372.0,87.807,88.0509,87.807,87.9853,26372.0
2020-07-01 15:10:00,93.77,93.81,93.7,93.73,22530.0,87.9665,88.004,87.9008,87.929,22530.0
2020-07-01 15:20:00,93.74,93.87,93.74,93.8,41701.0,87.9383,88.0603,87.9383,87.9946,41701.0
2020-07-01 15:30:00,93.8,93.9,93.69,93.77,64111.0,87.9946,88.0884,87.8914,87.9665,64111.0
2020-07-01 15:40:00,93.77,93.79,93.57,93.63,94147.0,87.9665,87.9853,87.7789,87.8352,94147.0
2020-07-01 15:50:00,93.62,93.67,93.25,93.31,191833.0,87.8258,87.8727,87.4787,87.535,191833.0
2020-07-02 09:30:00,94.49,94.6,93.67,93.72,81117.0,88.6419,88.7451,87.8727,87.9196,81117.0
2020-07-02 09:40:00,93.76,93.94,93.5,93.62,41078.0,87.9571,88.126,87.7132,87.8258,41078.0
2020-07-02 09:50:00,93.59,93.83,93.44,93.76,24504.0,87.7976,88.0228,87.6569,87.9571,24504.0
2020-07-02 10:00:00,93.76,93.86,93.68,93.69,15082.0,87.9571,88.0509,87.8821,87.8914,15082.0
2020-07-02 10:10:00,93.69,93.79,93.46,93.46,24834.0,87.8914,87.9853,87.6757,87.6757,24834.0
2020-07-02 10:20:00,93.5,93.6,93.31,93.35,34120.0,87.7132,87.807,87.535,87.5725,34120.0
2020-07-02 10:30:00,93.33,93.43,93.25,93.42,32853.0,87.5537,87.6475,87.4787,87.6382,32853.0
2020-07-02 10:40:00,93.42,93.49,93.21,93.25,23028.0,87.6382,87.7038,87.4412,87.4787,23028.0
2020-07-02 10:50:00,93.29,93.32,93.05,93.3,17675.0,87.5162,87.5443,87.2911,87.5256,17675.0
2020-07-02 11:00:00,93.31,93.38,93.13,93.21,19544.0,87.535,87.6006,87.3661,87.4412,19544.0
2020-07-02 11:10:00,93.21,93.32,93.15,93.32,22315.0,87.4412,87.5443,87.3849,87.5443,22315.0
2020-07-02 11:20:00,93.32,93.33,93.19,93.3,15032.0,87.5443,87.5537,87.4224,87.5256,15032.0
2020-07-02 11:30:00,93.3,93.39,93.19,93.28,13298.0,87.5256,87.61,87.4224,87.5068,13298.0
2020-07-02 11:40:00,93.27,93.34,93.2,93.21,19624.0,87.4974,87.5631,87.4318,87.4412,19624.0
2020-07-02 11:50:00,93.23,93.23,92.99,93.05,61313.0,87.4599,87.4599,87.2348,87.2911,61313.0
2020-07-02 12:00:00,93.05,93.06,92.79,92.86,18622.0,87.2911,87.3004,87.0471,87.1128,18622.0
2020-07-02 12:10:00,92.86,92.93,92.76,92.9,26680.0,87.1128,87.1785,87.019,87.1503,26680.0
2020-07-02 12:20:00,92.9,93.08,92.84,93.03,40729.0,87.1503,87.3192,87.094,87.2723,40729.0
2020-07-02 12:30:00,93.03,93.03,92.87,92.99,15028.0,87.2723,87.2723,87.1222,87.2348,15028.0
2020-07-02 12:40:00,92.98,93.02,92.94,92.94,18217.0,87.2254,87.2629,87.1879,87.1879,18217.0
2020-07-02 12:50:00,92.94,92.99,92.89,92.98,10777.0,87.1879,87.2348,87.141,87.2254,10777.0
2020-07-02 13:00:00,92.98,92.98,92.85,92.96,13809.0,87.2254,87.2254,87.1034,87.2066,13809.0
2020-07-02 13:10:00,92.96,92.98,92.85,92.86,16509.0,87.2066,87.2254,87.1034,87.1128,16509.0
2020-07-02 13:20:00,92.85,92.93,92.84,92.89,6893.0,87.1034,87.1785,87.094,87.141,6893.0
2020-07-02 13:30:00,92.89,92.96,92.83,92.96,12779.0,87.141,87.2066,87.0847,87.2066,12779.0
2020-07-02 13:40:00,92.97,93.24,92.97,93.2,35019.0,87.216,87.4693,87.216,87.4318,35019.0
2020-07-02 13:50:00,93.2,93.29,93.12,93.12,24312.0,87.4318,87.5162,87.3567,87.3567,24312.0
2020-07-02 14:00:00,93.1,93.18,93.03,93.11,22115.0,87.338,87.413,87.2723,87.3473,22115.0
2020-07-02 14:10:00,93.11,93.12,92.95,93.07,39879.0,87.3473,87.3567,87.1972,87.3098,39879.0
2020-07-02 14:20:00,93.08,93.16,93.05,93.14,25059.0,87.3192,87.3942,87.2911,87.3755,25059.0
2020-07-02 14:30:00,93.15,93.35,93.12,93.32,21366.0,87.3849,87.5725,87.3567,87.5443,21366.0
2020-07-02 14:40:00,93.32,93.35,93.17,93.2,17514.0,87.5443,87.5725,87.4036,87.4318,17514.0
2020-07-02 14:50:00,93.2,93.25,93.02,93.04,23529.0,87.4318,87.4787,87.2629,87.2817,23529.0
2020-07-02 15:00:00,93.03,93.06,92.77,92.8,21148.0,87.2723,87.3004,87.0284,87.0565,21148.0
2020-07-02 15:10:00,92.8,92.8,92.63,92.7,16988.0,87.0565,87.0565,86.897,86.9627,16988.0
2020-07-02 15:20:00,92.72,92.74,92.59,92.61,19487.0,86.9815,87.0002,86.8595,86.8783,19487.0
2020-07-02 15:30:00,92.61,92.67,92.55,92.63,53752.0,86.8783,86.9346,86.822,86.897,53752.0
2020-07-02 15:40:00,92.65,92.65,92.5,92.55,58382.0,86.9158,86.9158,86.7751,86.822,58382.0
2020-07-02 15:50:00,92.49,92.54,92.19,92.26,207632.0,86.7657,86.8126,86.4843,86.5499,207632.0
2020-07-06 09:30:00,93.5,93.54,92.99,93.22,63695.0,87.7132,87.7507,87.2348,87.4505,63695.0
2020-07-06 09:40:00,93.23,93.46,93.22,93.29,29936.0,87.4599,87.6757,87.4505,87.5162,29936.0
2020-07-06 09:50:00,93.31,93.33,93.01,93.16,23475.0,87.535,87.5537,87.2535,87.3942,23475.0
2020-07-06 10:00:00,93.19,93.36,92.92,93.1,21872.0,87.4224,87.5819,87.1691,87.338,21872.0
2020-07-06 10:10:00,93.09,93.3,93.01,93.21,15643.0,87.3286,87.5256,87.2535,87.4412,15643.0
2020-07-06 10:20:00,93.22,93.25,93.05,93.12,10600.0,87.4505,87.4787,87.2911,87.3567,10600.0
2020-07-06 10:30:00,93.09,93.19,92.93,93.03,13804.0,87.3286,87.4224,87.1785,87.2723,13804.0
2020-07-06 10:40:00,93.03,93.2,92.97,93.04,26389.0,87.2723,87.4318,87.216,87.2817,26389.0
2020-07-06 10:50:00,93.04,93.34,93.04,93.31,23328.0,87.2817,87.5631,87.2817,87.535,23328.0
2020-07-06 11:00:00,93.32,93.34,93.2,93.22,20894.0,87.5443,87.5631,87.4318,87.4505,20894.0
2020-07-06 11:10:00,93.21,93.28,93.04,93.07,25029.0,87.4412,87.5068,87.2817,87.3098,25029.0
2020-07-06 11:20:00,93.09,93.36,93.04,93.36,26959.0,87.3286,87.5819,87.2817,87.5819,26959.0
2020-07-06 11:30:00,93.36,93.36,93.07,93.07,18108.0,87.5819,87.5819,87.3098,87.3098,18108.0
2020-07-06 11:40:00,93.03,93.08,92.86,92.92,30702.0,87.2723,87.3192,87.1128,87.1691,30702.0
2020-07-06 11:50:00,92.9,93.04,92.79,92.91,27581.0,87.1503,87.2817,87.0471,87.1597,27581.0
2020-07-06 12:00:00,92.91,92.96,92.69,92.71,30882.0,87.1597,87.2066,86.9533,86.9721,30882.0
2020-07-06 12:10:00,92.7,92.75,92.56,92.57,21074.0,86.9627,87.0096,86.8314,86.8408,21074.0
2020-07-06 12:20:00,92.57,92.66,92.53,92.66,30574.0,86.8408,86.9252,86.8032,86.9252,30574.0
2020-07-06 12:30:00,92.67,92.87,92.66,92.74,39108.0,86.9346,87.1222,86.9252,87.0002,39108.0
2020-07-06 12:40:00,92.74,92.75,92.57,92.57,21933.0,87.0002,87.0096,86.8408,86.8408,21933.0
2020-07-06 12:50:00,92.55,92.72,92.51,92.72,29724.0,86.822,86.9815,86.7845,86.9815,29724.0
2020-07-06 13:00:00,92.71,92.91,92.7,92.91,24365.0,86.9721,87.1597,86.9627,87.1597,24365.0
2020-07-06 13:10:00,92.9,92.99,92.88,92.91,50706.0,87.1503,87.2348,87.1316,87.1597,50706.0
2020-07-06 13:20:00,92.92,93.01,92.83,92.94,31426.0,87.1691,87.2535,87.0847,87.1879,31426.0
2020-07-06 13:30:00,92.94,93.04,92.89,92.91,9410.0,87.1879,87.2817,87.141,87.1597,9410.0
2020-07-06 13:40:00,92.88,92.98,92.84,92.9,16821.0,87.1316,87.2254,87.094,87.1503,16821.0
2020-07-06 13:50:00,92.87,92.87,92.67,92.73,29303.0,87.1222,87.1222,86.9346,86.9909,29303.0
2020-07-06 14:00:00,92.73,92.75,92.46,92.46,24194.0,86.9909,87.0096,86.7376,86.7376,24194.0
2020-07-06 14:10:00,92.48,92.52,92.37,92.37,29330.0,86.7563,86.7939,86.6531,86.6531,29330.0
2020-07-06 14:20:00,92.37,92.46,92.29,92.34,25671.0,86.6531,86.7376,86.5781,86.625,25671.0
2020-07-06 14:30:00,92.34,92.5,92.25,92.42,44473.0,86.625,86.7751,86.5406,86.7,44473.0
2020-07-06 14:40:00,92.42,92.46,92.26,92.31,14093.0,86.7,86.7376,86.5499,86.5969,14093.0
2020-07-06 14:50:00,92.32,92.32,92.15,92.23,19260.0,86.6062,86.6062,86.4468,86.5218,19260.0
2020-07-06 15:00:00,92.21,92.28,92.17,92.23,32323.0,86.503,86.5687,86.4655,86.5218,32323.0
2020-07-06 15:10:00,92.23,92.35,92.2,92.31,21971.0,86.5218,86.6344,86.4937,86.5969,21971.0
2020-07-06 15:20:00,92.3,92.35,92.21,92.29,23801.0,86.5875,86.6344,86.503,86.5781,23801.0
2020-07-06 15:30:00,92.31,92.46,92.27,92.37,35157.0,86.5969,86.7376,86.5593,86.6531,35157.0
2020-07-06 15:40:00,92.38,92.54,92.33,92.54,39525.0,86.6625,86.8126,86.6156,86.8126,39525.0
2020-07-06 15:50:00,92.56,92.66,92.42,92.55,95741.0,86.8314,86.9252,86.7,86.822,95741.0
2020-07-07 09:30:00,92.0,92.36,91.99,92.21,46030.0,86.306,86.6438,86.2967,86.503,46030.0
2020-07-07 09:40:00,92.27,92.48,92.26,92.48,19277.0,86.5593,86.7563,86.5499,86.7563,19277.0
2020-07-07 09:50:00,92.5,92.61,92.42,92.58,21883.0,86.7751,86.8783,86.7,86.8501,21883.0
2020-07-07 10:00:00,92.6,93.01,92.58,92.96,25618.0,86.8689,87.2535,86.8501,87.2066,25618.0
2020-07-07 10:10:00,92.95,93.09,92.75,92.86,15998.0,87.1972,87.3286,87.0096,87.1128,15998.0
2020-07-07 10:20:00,92.84,92.84,92.47,92.73,29641.0,87.094,87.094,86.7469,86.9909,29641.0
2020-07-07 10:30:00,92.71,92.76,92.56,92.59,20096.0,86.9721,87.019,86.8314,86.8595,20096.0
2020-07-07 10:40:00,92.58,92.64,92.36,92.48,13055.0,86.8501,86.9064,86.6438,86.7563,13055.0
2020-07-07 10:50:00,92.51,92.77,92.45,92.62,23455.0,86.7845,87.0284,86.7282,86.8877,23455.0
2020-07-07 11:00:00,92.62,92.83,92.61,92.75,22703.0,86.8877,87.0847,86.8783,87.0096,22703.0
2020-07-07 11:10:00,92.79,92.88,92.69,92.79,14938.0,87.0471,87.1316,86.9533,87.0471,14938.0
2020-07-07 11:20:00,92.79,93.03,92.78,93.0,17298.0,87.0471,87.2723,87.0378,87.2441,17298.0
2020-07-07 11:30:00,93.0,93.03,92.8,92.86,12823.0,87.2441,87.2723,87.0565,87.1128,12823.0
2020-07-07 11:40:00,92.86,93.07,92.85,93.02,14916.0,87.1128,87.3098,87.1034,87.2629,14916.0
2020-07-07 11:50:00,92.99,93.11,92.94,92.99,15050.0,87.2348,87.3473,87.1879,87.2348,15050.0
2020-07-07 12:00:00,93.0,93.1,92.78,92.79,17959.0,87.2441,87.338,87.0378,87.0471,17959.0
2020-07-07 12:10:00,92.8,92.83,92.69,92.81,9348.0,87.0565,87.0847,86.9533,87.0659,9348.0
2020-07-07 12:20:00,92.84,92.88,92.75,92.75,10669.0,87.094,87.1316,87.0096,87.0096,10669.0
2020-07-07 12:30:00,92.75,92.79,92.7,92.7,10577.0,87.0096,87.0471,86.9627,86.9627,10577.0
2020-07-07 12:40:00,92.69,92.75,92.59,92.65,26064.0,86.9533,87.0096,86.8595,86.9158,26064.0
2020-07-07 12:50:00,92.67,92.77,92.61,92.76,89900.0,86.9346,87.0284,86.8783,87.019,89900.0
2020-07-07 13:00:00,92.76,92.78,92.51,92.56,11464.0,87.019,87.0378,86.7845,86.8314,11464.0
2020-07-07 13:10:00,92.55,92.56,92.46,92.48,14826.0,86.822,86.8314,86.7376,86.7563,14826.0
2020-07-07 13:20:00,92.47,92.55,92.4,92.53,65737.0,86.7469,86.822,86.6813,86.8032,65737.0
2020-07-07 13:30:00,92.53,92.76,92.41,92.63,83739.0,86.8032,87.019,86.6907,86.897,83739.0
2020-07-07 13:40:00,92.63,92.67,92.59,92.63,10280.0,86.897,86.9346,86.8595,86.897,10280.0
2020-07-07 13:50:00,92.62,92.79,92.61,92.75,65826.0,86.8877,87.0471,86.8783,87.0096,65826.0
2020-07-07 14:00:00,92.72,92.82,92.65,92.82,22116.0,86.9815,87.0753,86.9158,87.0753,22116.0
2020-07-07 14:10:00,92.83,92.86,92.73,92.77,15982.0,87.0847,87.1128,86.9909,87.0284,15982.0
2020-07-07 14:20:00,92.77,92.85,92.76,92.76,14002.0,87.0284,87.1034,87.019,87.019,14002.0
2020-07-07 14:30:00,92.75,92.8,92.66,92.7,48490.0,87.0096,87.0565,86.9252,86.9627,48490.0
2020-07-07 14:40:00,92.73,92.8,92.7,92.71,11801.0,86.9909,87.0565,86.9627,86.9721,11801.0
2020-07-07 14:50:00,92.68,92.85,92.68,92.82,24044.0,86.944,87.1034,86.944,87.0753,24044.0
2020-07-07 15:00:00,92.79,92.82,92.6,92.66,74746.0,87.0471,87.0753,86.8689,86.9252,74746.0
2020-07-07 15:10:00,92.64,92.78,92.64,92.78,21246.0,86.9064,87.0378,86.9064,87.0378,21246.0
2020-07-07 15:20:00,92.79,92.84,92.72,92.75,20599.0,87.0471,87.094,86.9815,87.0096,20599.0
2020-07-07 15:30:00,92.77,92.77,92.69,92.71,64906.0,87.0284,87.0284,86.9533,86.9721,64906.0
2020-07-07 15:40:00,92.71,92.76,92.66,92.66,103991.0,86.9721,87.019,86.9252,86.9252,103991.0
2020-07-07 15:50:00,92.71,92.71,92.45,92.6,108192.0,86.9721,86.9721,86.7282,86.8689,108192.0
2020-07-08 09:30:00,92.68,93.64,92.62,93.64,54803.0,86.944,87.8445,86.8877,87.8445,54803.0
2020-07-08 09:40:00,93.57,93.76,93.35,93.64,22979.0,87.7789,87.9571,87.5725,87.8445,22979.0
2020-07-08 09:50:00,93.72,93.8,93.53,93.71,154274.0,87.9196,87.9946,87.7413,87.9102,154274.0
2020-07-08 10:00:00,93.73,93.73,93.3,93.35,41311.0,87.929,87.929,87.5256,87.5725,41311.0
2020-07-08 10:10:00,93.34,93.39,93.17,93.31,77835.0,87.5631,87.61,87.4036,87.535,77835.0
2020-07-08 10:20:00,93.31,93.38,93.16,93.34,41776.0,87.535,87.6006,87.3942,87.5631,41776.0
2020-07-08 10:30:00,93.35,93.44,93.21,93.29,44516.0,87.5725,87.6569,87.4412,87.5162,44516.0
2020-07-08 10:40:00,93.33,93.36,92.98,93.17,86253.0,87.5537,87.5819,87.2254,87.4036,86253.0
2020-07-08 10:50:00,93.17,93.34,93.07,93.34,52278.0,87.4036,87.5631,87.3098,87.5631,52278.0
2020-07-08 11:00:00,93.33,93.34,92.93,93.01,30817.0,87.5537,87.5631,87.1785,87.2535,30817.0
2020-07-08 11:10:00,93.0,93.14,92.77,92.78,78457.0,87.2441,87.3755,87.0284,87.0378,78457.0
2020-07-08 11:20:00,92.8,92.81,92.54,92.75,23705.0,87.0565,87.0659,86.8126,87.0096,23705.0
2020-07-08 11:30:00,92.75,93.03,92.73,93.01,78656.0,87.0096,87.2723,86.9909,87.2535,78656.0
2020-07-08 11:40:00,93.01,93.23,92.99,93.05,14842.0,87.2535,87.4599,87.2348,87.2911,14842.0
2020-07-08 11:50:00,93.06,93.06,92.95,93.02,25037.0,87.3004,87.3004,87.1972,87.2629,25037.0
2020-07-08 12:00:00,93.04,93.04,92.93,92.94,14533.0,87.2817,87.2817,87.1785,87.1879,14533.0
2020-07-08 12:10:00,92.94,93.03,92.92,93.02,20666.0,87.1879,87.2723,87.1691,87.2629,20666.0
2020-07-08 12:20:00,93.02,93.02,92.88,92.91,15047.0,87.2629,87.2629,87.1316,87.1597,15047.0
2020-07-08 12:30:00,92.91,93.04,92.9,92.98,24796.0,87.1597,87.2817,87.1503,87.2254,24796.0
2020-07-08 12:40:00,92.98,93.01,92.86,92.99,28843.0,87.2254,87.2535,87.1128,87.2348,28843.0
2020-07-08 12:50:00,92.99,93.03,92.9,93.01,21938.0,87.2348,87.2723,87.1503,87.2535,21938.0
2020-07-08 13:00:00,93.04,93.06,92.98,93.02,7802.0,87.2817,87.3004,87.2254,87.2629,7802.0
2020-07-08 13:10:00,93.04,93.04,92.85,92.85,9524.0,87.2817,87.2817,87.1034,87.1034,9524.0
2020-07-08 13:20:00,92.84,92.87,92.66,92.69,15760.0,87.094,87.1222,86.9252,86.9533,15760.0
2020-07-08 13:30:00,92.66,92.8,92.66,92.8,13779.0,86.9252,87.0565,86.9252,87.0565,13779.0
2020-07-08 13:40:00,92.8,92.85,92.73,92.82,17287.0,87.0565,87.1034,86.9909,87.0753,17287.0
2020-07-08 13:50:00,92.81,92.92,92.74,92.9,53845.0,87.0659,87.1691,87.0002,87.1503,53845.0
2020-07-08 14:00:00,92.9,93.01,92.86,92.93,85425.0,87.1503,87.2535,87.1128,87.1785,85425.0
2020-07-08 14:10:00,92.94,93.04,92.9,93.04,34286.0,87.1879,87.2817,87.1503,87.2817,34286.0
2020-07-08 14:20:00,93.02,93.1,92.97,93.04,14112.0,87.2629,87.338,87.216,87.2817,14112.0
2020-07-08 14:30:00,93.02,93.08,92.96,93.08,24477.0,87.2629,87.3192,87.2066,87.3192,24477.0
2020-07-08 14:40:00,93.08,93.26,93.02,93.26,82996.0,87.3192,87.4881,87.2629,87.4881,82996.0
2020-07-08 14:50:00,93.27,93.34,93.14,93.27,45098.0,87.4974,87.5631,87.3755,87.4974,45098.0
2020-07-08 15:00:00,93.3,93.43,93.22,93.4,37872.0,87.5256,87.6475,87.4505,87.6194,37872.0
2020-07-08 15:10:00,93.44,93.52,93.34,93.39,30225.0,87.6569,87.732,87.5631,87.61,30225.0
2020-07-08 15:20:00,93.39,93.51,93.34,93.46,26067.0,87.61,87.7226,87.5631,87.6757,26067.0
2020-07-08 15:30:00,93.47,93.61,93.4,93.44,23009.0,87.6851,87.8164,87.6194,87.6569,23009.0
2020-07-08 15:40:00,93.44,93.53,93.41,93.49,54897.0,87.6569,87.7413,87.6288,87.7038,54897.0
2020-07-08 15:50:00,93.48,93.87,93.44,93.85,194410.0,87.6944,88.0603,87.6569,88.0415,194410.0
2020-07-09 09:30:00,94.13,94.13,93.54,93.64,102068.0,88.3042,88.3042,87.7507,87.8445,102068.0
2020-07-09 09:40:00,93.64,93.64,93.27,93.35,23911.0,87.8445,87.8445,87.4974,87.5725,23911.0
2020-07-09 09:50:00,93.38,93.55,93.31,93.5,45548.0,87.6006,87.7601,87.535,87.7132,45548.0
2020-07-09 10:00:00,93.52,93.63,93.17,93.25,64435.0,87.732,87.8352,87.4036,87.4787,64435.0
2020-07-09 10:10:00,93.28,93.4,93.0,93.02,21941.0,87.5068,87.6194,87.2441,87.2629,21941.0
2020-07-09 10:20:00,93.02,93.1,92.74,92.74,66017.0,87.2629,87.338,87.0002,87.0002,66017.0
2020-07-09 10:30:00,92.72,92.99,92.47,92.53,40680.0,86.9815,87.2348,86.7469,86.8032,40680.0
2020-07-09 10:40:00,92.54,92.63,92.26,92.26,28632.0,86.8126,86.897,86.5499,86.5499,28632.0
2020-07-09 10:50:00,92.2,92.37,91.9,91.95,47361.0,86.4937,86.6531,86.2122,86.2591,47361.0
2020-07-09 11:00:00,91.9,92.04,91.79,92.01,38418.0,86.2122,86.3436,86.109,86.3154,38418.0
2020-07-09 11:10:00,91.99,92.04,91.5,91.51,45881.0,86.2967,86.3436,85.837,85.8464,45881.0
2020-07-09 11:20:00,91.5,91.84,91.5,91.8,34249.0,85.837,86.1559,85.837,86.1184,34249.0
2020-07-09 11:30:00,91.8,92.14,91.74,92.12,35714.0,86.1184,86.4374,86.0621,86.4186,35714.0
2020-07-09 11:40:00,92.14,92.14,91.71,91.81,24481.0,86.4374,86.4374,86.034,86.1278,24481.0
2020-07-09 11:50:00,91.8,91.94,91.72,91.89,24383.0,86.1184,86.2498,86.0434,86.2028,24383.0
2020-07-09 12:00:00,91.87,92.04,91.86,92.03,21201.0,86.1841,86.3436,86.1747,86.3342,21201.0
2020-07-09 12:10:00,92.05,92.12,92.0,92.12,11525.0,86.3529,86.4186,86.306,86.4186,11525.0
2020-07-09 12:20:00,92.12,92.25,92.07,92.08,11212.0,86.4186,86.5406,86.3717,86.3811,11212.0
2020-07-09 12:30:00,92.08,92.16,92.02,92.15,12268.0,86.3811,86.4561,86.3248,86.4468,12268.0
2020-07-09 12:40:00,92.17,92.29,92.15,92.25,11656.0,86.4655,86.5781,86.4468,86.5406,11656.0
2020-07-09 12:50:00,92.23,92.28,92.01,92.09,16587.0,86.5218,86.5687,86.3154,86.3905,16587.0
2020-07-09 13:00:00,92.06,92.18,92.02,92.09,17224.0,86.3623,86.4749,86.3248,86.3905,17224.0
2020-07-09 13:10:00,92.1,92.12,92.01,92.03,18351.0,86.3998,86.4186,86.3154,86.3342,18351.0
2020-07-09 13:20:00,92.02,92.09,91.92,92.06,16157.0,86.3248,86.3905,86.231,86.3623,16157.0
2020-07-09 13:30:00,92.06,92.09,91.99,91.99,15872.0,86.3623,86.3905,86.2967,86.2967,15872.0
2020-07-09 13:40:00,92.02,92.08,91.93,91.97,21393.0,86.3248,86.3811,86.2404,86.2779,21393.0
2020-07-09 13:50:00,91.98,91.98,91.86,91.89,16810.0,86.2873,86.2873,86.1747,86.2028,16810.0
2020-07-09 14:00:00,91.86,92.06,91.83,92.01,17445.0,86.1747,86.3623,86.1466,86.3154,17445.0
2020-07-09 14:10:00,91.99,92.25,91.96,92.24,20661.0,86.2967,86.5406,86.2685,86.5312,20661.0
2020-07-09 14:20:00,92.25,92.42,92.23,92.4,23700.0,86.5406,86.7,86.5218,86.6813,23700.0
2020-07-09 14:30:00,92.39,92.42,92.27,92.36,23979.0,86.6719,86.7,86.5593,86.6438,23979.0
2020-07-09 14:40:00,92.35,92.37,92.13,92.18,26813.0,86.6344,86.6531,86.428,86.4749,26813.0
2020-07-09 14:50:00,92.19,92.26,92.11,92.21,24440.0,86.4843,86.5499,86.4092,86.503,24440.0
2020-07-09 15:00:00,92.22,92.28,92.18,92.28,19736.0,86.5124,86.5687,86.4749,86.5687,19736.0
2020-07-09 15:10:00,92.26,92.37,92.17,92.21,25978.0,86.5499,86.6531,86.4655,86.503,25978.0
2020-07-09 15:20:00,92.17,92.21,91.98,92.0,27697.0,86.4655,86.503,86.2873,86.306,27697.0
2020-07-09 15:30:00,91.97,92.04,91.75,92.01,43753.0,86.2779,86.3436,86.0715,86.3154,43753.0
2020-07-09 15:40:00,92.01,92.47,91.92,92.34,51708.0,86.3154,86.7469,86.231,86.625,51708.0
2020-07-09 15:50:00,92.32,92.32,92.11,92.15,121073.0,86.6062,86.6062,86.4092,86.4468,121073.0
2020-07-10 09:30:00,92.24,92.39,91.72,92.24,61790.0,86.5312,86.6719,86.0434,86.5312,61790.0
2020-07-10 09:40:00,92.24,92.55,91.99,92.12,37472.0,86.5312,86.822,86.2967,86.4186,37472.0
2020-07-10 09:50:00,92.17,92.21,91.86,91.92,29440.0,86.4655,86.503,86.1747,86.231,29440.0
2020-07-10 10:00:00,91.85,91.85,91.55,91.71,22335.0,86.1653,86.1653,85.8839,86.034,22335.0
2020-07-10 10:10:00,91.7,91.98,91.65,91.86,50061.0,86.0246,86.2873,85.9777,86.1747,50061.0
2020-07-10 10:20:00,91.87,92.12,91.78,92.09,17164.0,86.1841,86.4186,86.0997,86.3905,17164.0
2020-07-10 10:30:00,92.09,92.21,92.09,92.17,14881.0,86.3905,86.503,86.3905,86.4655,14881.0
2020-07-10 10:40:00,92.25,92.47,92.16,92.2,21068.0,86.5406,86.7469,86.4561,86.4937,21068.0
2020-07-10 10:50:00,92.2,92.24,91.97,92.04,21602.0,86.4937,86.5312,86.2779,86.3436,21602.0
2020-07-10 11:00:00,92.04,92.26,91.97,92.26,24879.0,86.3436,86.5499,86.2779,86.5499,24879.0
2020-07-10 11:10:00,92.28,92.31,92.05,92.18,29749.0,86.5687,86.5969,86.3529,86.4749,29749.0
2020-07-10 11:20:00,92.18,92.26,92.08,92.11,17026.0,86.4749,86.5499,86.3811,86.4092,17026.0
2020-07-10 11:30:00,92.08,92.19,92.01,92.16,26723.0,86.3811,86.4843,86.3154,86.4561,26723.0
2020-07-10 11:40:00,92.14,92.29,92.09,92.27,70997.0,86.4374,86.5781,86.3905,86.5593,70997.0
2020-07-10 11:50:00,92.25,92.31,92.17,92.25,26638.0,86.5406,86.5969,86.4655,86.5406,26638.0
2020-07-10 12:00:00,92.24,92.26,92.12,92.15,43984.0,86.5312,86.5499,86.4186,86.4468,43984.0
2020-07-10 12:10:00,92.16,92.24,92.09,92.1,34057.0,86.4561,86.5312,86.3905,86.3998,34057.0
2020-07-10 12:20:00,92.12,92.17,92.09,92.12,31709.0,86.4186,86.4655,86.3905,86.4186,31709.0
2020-07-10 12:30:00,92.14,92.19,92.11,92.12,14027.0,86.4374,86.4843,86.4092,86.4186,14027.0
2020-07-10 12:40:00,92.12,92.37,92.1,92.31,45328.0,86.4186,86.6531,86.3998,86.5969,45328.0
2020-07-10 12:50:00,92.31,92.41,92.25,92.37,8181.0,86.5969,86.6907,86.5406,86.6531,8181.0
2020-07-10 13:00:00,92.39,92.41,92.32,92.38,15487.0,86.6719,86.6907,86.6062,86.6625,15487.0
2020-07-10 13:10:00,92.36,92.36,92.24,92.3,16494.0,86.6438,86.6438,86.5312,86.5875,16494.0
2020-07-10 13:20:00,92.3,92.39,92.25,92.37,16204.0,86.5875,86.6719,86.5406,86.6531,16204.0
2020-07-10 13:30:00,92.37,92.48,92.37,92.43,16417.0,86.6531,86.7563,86.6531,86.7094,16417.0
2020-07-10 13:40:00,92.41,92.57,92.41,92.53,28100.0,86.6907,86.8408,86.6907,86.8032,28100.0
2020-07-10 13:50:00,92.52,92.57,92.42,92.47,21682.0,86.7939,86.8408,86.7,86.7469,21682.0
2020-07-10 14:00:00,92.47,92.57,92.4,92.54,15425.0,86.7469,86.8408,86.6813,86.8126,15425.0
2020-07-10 14:10:00,92.51,92.53,92.3,92.36,38284.0,86.7845,86.8032,86.5875,86.6438,38284.0
2020-07-10 14:20:00,92.33,92.44,92.3,92.4,17803.0,86.6156,86.7188,86.5875,86.6813,17803.0
2020-07-10 14:30:00,92.42,92.56,92.39,92.53,20465.0,86.7,86.8314,86.6719,86.8032,20465.0
2020-07-10 14:40:00,92.53,92.53,92.37,92.44,23190.0,86.8032,86.8032,86.6531,86.7188,23190.0
2020-07-10 14:50:00,92.42,92.5,92.38,92.43,15207.0,86.7,86.7751,86.6625,86.7094,15207.0
2020-07-10 15:00:00,92.43,92.49,92.32,92.41,22999.0,86.7094,86.7657,86.6062,86.6907,22999.0
2020-07-10 15:10:00,92.4,92.54,92.36,92.54,12375.0,86.6813,86.8126,86.6438,86.8126,12375.0
2020-07-10 15:20:00,92.52,92.56,92.45,92.48,14094.0,86.7939,86.8314,86.7282,86.7563,14094.0
2020-07-10 15:30:00,92.47,92.65,92.42,92.52,25887.0,86.7469,86.9158,86.7,86.7939,25887.0
2020-07-10 15:40:00,92.54,92.64,92.39,92.61,46242.0,86.8126,86.9064,86.6719,86.8783,46242.0
2020-07-10 15:50:00,92.65,92.7,92.43,92.58,143330.0,86.9158,86.9627,86.7094,86.8501,143330.0
2020-07-13 09:30:00,92.73,93.25,92.71,92.95,60840.0,86.9909,87.4787,86.9721,87.1972,60840.0
2020-07-13 09:40:00,92.95,93.08,92.83,93.04,38812.0,87.1972,87.3192,87.0847,87.2817,38812.0
2020-07-13 09:50:00,93.03,93.15,92.92,92.96,29124.0,87.2723,87.3849,87.1691,87.2066,29124.0
2020-07-13 10:00:00,92.98,93.29,92.94,93.29,31766.0,87.2254,87.5162,87.1879,87.5162,31766.0
2020-07-13 10:10:00,93.35,93.46,93.27,93.42,15875.0,87.5725,87.6757,87.4974,87.6382,15875.0
2020-07-13 10:20:00,93.4,93.5,93.32,93.46,16208.0,87.6194,87.7132,87.5443,87.6757,16208.0
2020-07-13 10:30:00,93.44,93.63,93.37,93.49,21970.0,87.6569,87.8352,87.5912,87.7038,21970.0
2020-07-13 10:40:00,93.5,93.56,93.31,93.42,23601.0,87.7132,87.7695,87.535,87.6382,23601.0
2020-07-13 10:50:00,93.47,93.62,93.32,93.6,21204.0,87.6851,87.8258,87.5443,87.807,21204.0
2020-07-13 11:00:00,93.57,93.75,93.52,93.57,16018.0,87.7789,87.9477,87.732,87.7789,16018.0
2020-07-13 11:10:00,93.58,93.78,93.58,93.76,10881.0,87.7883,87.9759,87.7883,87.9571,10881.0
2020-07-13 11:20:00,93.76,93.99,93.68,93.97,18683.0,87.9571,88.1729,87.8821,88.1541,18683.0
2020-07-13 11:30:00,93.98,94.14,93.96,94.08,28596.0,88.1635,88.3136,88.1447,88.2573,28596.0
2020-07-13 11:40:00,94.07,94.32,93.99,94.05,61910.0,88.2479,88.4825,88.1729,88.2292,61910.0
2020-07-13 11:50:00,94.06,94.09,93.9,94.03,36862.0,88.2385,88.2667,88.0884,88.2104,36862.0
2020-07-13 12:00:00,94.05,94.18,94.03,94.14,16235.0,88.2292,88.3511,88.2104,88.3136,16235.0
2020-07-13 12:10:00,94.12,94.15,93.99,94.0,16290.0,88.2948,88.323,88.1729,88.1823,16290.0
2020-07-13 12:20:00,94.01,94.04,93.93,93.94,21122.0,88.1916,88.2198,88.1166,88.126,21122.0
2020-07-13 12:30:00,93.95,93.96,93.7,93.72,20030.0,88.1354,88.1447,87.9008,87.9196,20030.0
2020-07-13 12:40:00,93.73,93.73,93.56,93.56,14567.0,87.929,87.929,87.7695,87.7695,14567.0
2020-07-13 12:50:00,93.57,93.72,93.53,93.66,14316.0,87.7789,87.9196,87.7413,87.8633,14316.0
2020-07-13 13:00:00,93.67,93.76,93.57,93.6,17339.0,87.8727,87.9571,87.7789,87.807,17339.0
2020-07-13 13:10:00,93.58,93.73,93.55,93.64,24083.0,87.7883,87.929,87.7601,87.8445,24083.0
2020-07-13 13:20:00,93.64,93.74,93.54,93.54,18873.0,87.8445,87.9383,87.7507,87.7507,18873.0
2020-07-13 13:30:00,93.56,93.83,93.56,93.75,35420.0,87.7695,88.0228,87.7695,87.9477,35420.0
2020-07-13 13:40:00,93.73,93.76,93.52,93.55,24412.0,87.929,87.9571,87.732,87.7601,24412.0
2020-07-13 13:50:00,93.56,93.65,93.5,93.6,28953.0,87.7695,87.8539,87.7132,87.807,28953.0
2020-07-13 14:00:00,93.61,93.69,93.44,93.52,96798.0,87.8164,87.8914,87.6569,87.732,96798.0
2020-07-13 14:10:00,93.53,93.66,93.49,93.56,25181.0,87.7413,87.8633,87.7038,87.7695,25181.0
2020-07-13 14:20:00,93.54,93.6,93.42,93.5,26503.0,87.7507,87.807,87.6382,87.7132,26503.0
2020-07-13 14:30:00,93.49,93.54,93.4,93.52,34377.0,87.7038,87.7507,87.6194,87.732,34377.0
2020-07-13 14:40:00,93.51,93.62,93.46,93.58,20477.0,87.7226,87.8258,87.6757,87.7883,20477.0
2020-07-13 14:50:00,93.54,93.62,93.51,93.54,22333.0,87.7507,87.8258,87.7226,87.7507,22333.0
2020-07-13 15:00:00,93.54,93.54,92.96,93.03,32165.0,87.7507,87.7507,87.2066,87.2723,32165.0
2020-07-13 15:10:00,93.03,93.06,92.88,92.94,27165.0,87.2723,87.3004,87.1316,87.1879,27165.0
2020-07-13 15:20:00,92.92,92.98,92.59,92.59,38438.0,87.1691,87.2254,86.8595,86.8595,38438.0
2020-07-13 15:30:00,92.64,92.67,92.06,92.11,86672.0,86.9064,86.9346,86.3623,86.4092,86672.0
2020-07-13 15:40:00,92.1,92.37,91.79,91.88,87831.0,86.3998,86.6531,86.109,86.1935,87831.0
2020-07-13 15:50:00,91.81,91.98,91.72,91.84,241753.0,86.1278,86.2873,86.0434,86.1559,241753.0
2020-07-14 09:30:00,91.84,92.14,91.65,91.98,36191.0,86.1559,86.4374,85.9777,86.2873,36191.0
2020-07-14 09:40:00,92.02,92.34,91.98,92.0,28179.0,86.3248,86.625,86.2873,86.306,28179.0
2020-07-14 09:50:00,92.02,92.24,91.64,92.01,48306.0,86.3248,86.5312,85.9683,86.3154,48306.0
2020-07-14 10:00:00,91.99,92.02,91.23,91.3,65781.0,86.2967,86.3248,85.5837,85.6494,65781.0
2020-07-14 10:10:00,91.3,91.55,91.23,91.4,63664.0,85.6494,85.8839,85.5837,85.7432,63664.0
2020-07-14 10:20:00,91.41,91.76,91.3,91.63,22016.0,85.7526,86.0809,85.6494,85.9589,22016.0
2020-07-14 10:30:00,91.63,92.01,91.62,91.68,40642.0,85.9589,86.3154,85.9496,86.0058,40642.0
2020-07-14 10:40:00,91.76,92.04,91.76,91.92,23383.0,86.0809,86.3436,86.0809,86.231,23383.0
2020-07-14 10:50:00,91.92,92.08,91.79,91.87,21297.0,86.231,86.3811,86.109,86.1841,21297.0
2020-07-14 11:00:00,91.88,92.21,91.76,92.06,23442.0,86.1935,86.503,86.0809,86.3623,23442.0
2020-07-14 11:10:00,92.09,92.16,91.81,92.04,20025.0,86.3905,86.4561,86.1278,86.3436,20025.0
2020-07-14 11:20:00,92.06,92.21,91.99,92.01,26209.0,86.3623,86.503,86.2967,86.3154,26209.0
2020-07-14 11:30:00,91.98,92.16,91.93,91.97,18838.0,86.2873,86.4561,86.2404,86.2779,18838.0
2020-07-14 11:40:00,91.96,92.11,91.96,91.99,18262.0,86.2685,86.4092,86.2685,86.2967,18262.0
2020-07-14 11:50:00,92.0,92.01,91.89,91.99,11414.0,86.306,86.3154,86.2028,86.2967,11414.0
2020-07-14 12:00:00,92.0,92.01,91.64,91.69,23887.0,86.306,86.3154,85.9683,86.0152,23887.0
2020-07-14 12:10:00,91.66,91.91,91.63,91.88,14123.0,85.9871,86.2216,85.9589,86.1935,14123.0
2020-07-14 12:20:00,91.86,91.94,91.65,91.66,11407.0,86.1747,86.2498,85.9777,85.9871,11407.0
2020-07-14 12:30:00,91.68,91.83,91.68,91.79,7473.0,86.0058,86.1466,86.0058,86.109,7473.0
2020-07-14 12:40:00,91.83,91.83,91.69,91.71,11506.0,86.1466,86.1466,86.0152,86.034,11506.0
2020-07-14 12:50:00,91.72,91.75,91.57,91.59,14452.0,86.0434,86.0715,85.9027,85.9214,14452.0
2020-07-14 13:00:00,91.6,91.62,91.37,91.37,11589.0,85.9308,85.9496,85.715,85.715,11589.0
2020-07-14 13:10:00,91.39,91.43,91.3,91.3,20891.0,85.7338,85.7713,85.6494,85.6494,20891.0
2020-07-14 13:20:00,91.33,91.38,91.19,91.2,26211.0,85.6775,85.7244,85.5462,85.5556,26211.0
2020-07-14 13:30:00,91.2,91.61,91.17,91.6,27765.0,85.5556,85.9402,85.5274,85.9308,27765.0
2020-07-14 13:40:00,91.58,91.58,91.43,91.43,15130.0,85.912,85.912,85.7713,85.7713,15130.0
2020-07-14 13:50:00,91.42,91.45,91.06,91.18,46350.0,85.7619,85.7901,85.4242,85.5368,46350.0
2020-07-14 14:00:00,91.14,91.42,91.03,91.31,49600.0,85.4993,85.7619,85.3961,85.6587,49600.0
2020-07-14 14:10:00,91.32,91.48,91.28,91.39,73975.0,85.6681,85.8182,85.6306,85.7338,73975.0
2020-07-14 14:20:00,91.39,91.41,91.2,91.2,91290.0,85.7338,85.7526,85.5556,85.5556,91290.0
2020-07-14 14:30:00,91.19,91.56,91.19,91.38,55421.0,85.5462,85.8933,85.5462,85.7244,55421.0
2020-07-14 14:40:00,91.4,91.54,91.18,91.2,21299.0,85.7432,85.8745,85.5368,85.5556,21299.0
2020-07-14 14:50:00,91.23,91.33,91.19,91.21,39687.0,85.5837,85.6775,85.5462,85.5649,39687.0
2020-07-14 15:00:00,91.23,91.29,90.9,90.97,60746.0,85.5837,85.64,85.2741,85.3398,60746.0
2020-07-14 15:10:00,90.99,91.08,90.84,90.9,44807.0,85.3585,85.443,85.2178,85.2741,44807.0
2020-07-14 15:20:00,90.92,91.13,90.92,91.05,56101.0,85.2929,85.4899,85.2929,85.4148,56101.0
2020-07-14 15:30:00,91.06,91.23,91.03,91.21,81690.0,85.4242,85.5837,85.3961,85.5649,81690.0
2020-07-14 15:40:00,91.2,91.49,91.18,91.46,126257.0,85.5556,85.8276,85.5368,85.7995,126257.0
2020-07-14 15:50:00,91.48,91.76,91.48,91.76,189465.0,85.8182,86.0809,85.8182,86.0809,189465.0
2020-07-15 09:30:00,92.76,92.76,91.51,91.87,130929.0,87.019,87.019,85.8464,86.1841,130929.0
2020-07-15 09:40:00,91.93,92.28,91.69,92.28,122003.0,86.2404,86.5687,86.0152,86.5687,122003.0
2020-07-15 09:50:00,92.31,92.43,91.9,92.05,75672.0,86.5969,86.7094,86.2122,86.3529,75672.0
2020-07-15 10:00:00,92.06,92.16,91.92,91.97,58974.0,86.3623,86.4561,86.231,86.2779,58974.0
2020-07-15 10:10:00,91.97,92.36,91.91,92.29,74972.0,86.2779,86.6438,86.2216,86.5781,74972.0
2020-07-15 10:20:00,92.3,92.43,92.18,92.18,51207.0,86.5875,86.7094,86.4749,86.4749,51207.0
2020-07-15 10:30:00,92.17,92.61,92.16,92.61,108677.0,86.4655,86.8783,86.4561,86.8783,108677.0
2020-07-15 10:40:00,92.64,92.69,92.51,92.58,44726.0,86.9064,86.9533,86.7845,86.8501,44726.0
2020-07-15 10:50:00,92.59,92.64,92.23,92.34,39789.0,86.8595,86.9064,86.5218,86.625,39789.0
2020-07-15 11:00:00,92.34,92.45,92.19,92.45,68335.0,86.625,86.7282,86.4843,86.7282,68335.0
2020-07-15 11:10:00,92.45,92.62,92.4,92.62,52924.0,86.7282,86.8877,86.6813,86.8877,52924.0
2020-07-15 11:20:00,92.62,92.87,92.53,92.87,35461.0,86.8877,87.1222,86.8032,87.1222,35461.0
2020-07-15 11:30:00,92.87,92.9,92.62,92.62,18333.0,87.1222,87.1503,86.8877,86.8877,18333.0
2020-07-15 11:40:00,92.59,92.59,92.42,92.53,29001.0,86.8595,86.8595,86.7,86.8032,29001.0
2020-07-15 11:50:00,92.53,92.74,92.53,92.56,24684.0,86.8032,87.0002,86.8032,86.8314,24684.0
2020-07-15 12:00:00,92.56,92.64,92.34,92.51,90183.0,86.8314,86.9064,86.625,86.7845,90183.0
2020-07-15 12:10:00,92.49,92.81,92.36,92.77,27839.0,86.7657,87.0659,86.6438,87.0284,27839.0
2020-07-15 12:20:00,92.8,92.96,92.68,92.91,50418.0,87.0565,87.2066,86.944,87.1597,50418.0
2020-07-15 12:30:00,92.93,92.98,92.78,92.89,90918.0,87.1785,87.2254,87.0378,87.141,90918.0
2020-07-15 12:40:00,92.88,93.38,92.87,93.38,77448.0,87.1316,87.6006,87.1222,87.6006,77448.0
2020-07-15 12:50:00,93.39,93.44,93.33,93.41,82200.0,87.61,87.6569,87.5537,87.6288,82200.0
2020-07-15 13:00:00,93.42,93.55,93.32,93.5,120104.0,87.6382,87.7601,87.5443,87.7132,120104.0
2020-07-15 13:10:00,93.55,93.55,93.36,93.39,34787.0,87.7601,87.7601,87.5819,87.61,34787.0
2020-07-15 13:20:00,93.41,93.46,93.35,93.46,60140.0,87.6288,87.6757,87.5725,87.6757,60140.0
2020-07-15 13:30:00,93.46,93.56,93.46,93.46,26635.0,87.6757,87.7695,87.6757,87.6757,26635.0
2020-07-15 13:40:00,93.47,93.56,93.46,93.47,20640.0,87.6851,87.7695,87.6757,87.6851,20640.0
2020-07-15 13:50:00,93.46,93.5,93.38,93.45,41226.0,87.6757,87.7132,87.6006,87.6663,41226.0
2020-07-15 14:00:00,93.45,93.79,93.38,93.67,44560.0,87.6663,87.9853,87.6006,87.8727,44560.0
2020-07-15 14:10:00,93.68,93.82,93.64,93.64,23742.0,87.8821,88.0134,87.8445,87.8445,23742.0
2020-07-15 14:20:00,93.63,93.67,93.48,93.51,24454.0,87.8352,87.8727,87.6944,87.7226,24454.0
2020-07-15 14:30:00,93.52,93.55,93.42,93.43,24863.0,87.732,87.7601,87.6382,87.6475,24863.0
2020-07-15 14:40:00,93.44,93.46,93.23,93.24,36460.0,87.6569,87.6757,87.4599,87.4693,36460.0
2020-07-15 14:50:00,93.25,93.25,93.05,93.09,21919.0,87.4787,87.4787,87.2911,87.3286,21919.0
2020-07-15 15:00:00,93.07,93.21,93.01,93.05,32257.0,87.3098,87.4412,87.2535,87.2911,32257.0
2020-07-15 15:10:00,93.04,93.12,92.9,93.11,28727.0,87.2817,87.3567,87.1503,87.3473,28727.0
2020-07-15 15:20:00,93.11,93.28,93.08,93.24,27577.0,87.3473,87.5068,87.3192,87.4693,27577.0
2020-07-15 15:30:00,93.23,93.38,93.13,93.34,59875.0,87.4599,87.6006,87.3661,87.5631,59875.0
2020-07-15 15:40:00,93.33,93.53,93.19,93.5,63805.0,87.5537,87.7413,87.4224,87.7132,63805.0
2020-07-15 15:50:00,93.55,93.59,93.15,93.23,188073.0,87.7601,87.7976,87.3849,87.4599,188073.0
2020-07-16 09:30:00,92.89,93.28,92.82,93.28,47516.0,87.141,87.5068,87.0753,87.5068,47516.0
2020-07-16 09:40:00,93.31,93.56,93.1,93.38,29223.0,87.535,87.7695,87.338,87.6006,29223.0
2020-07-16 09:50:00,93.38,93.61,93.3,93.3,34595.0,87.6006,87.8164,87.5256,87.5256,34595.0
2020-07-16 10:00:00,93.34,93.43,93.19,93.24,24910.0,87.5631,87.6475,87.4224,87.4693,24910.0
2020-07-16 10:10:00,93.25,93.33,93.02,93.08,45328.0,87.4787,87.5537,87.2629,87.3192,45328.0
2020-07-16 10:20:00,93.09,93.12,92.73,92.89,29904.0,87.3286,87.3567,86.9909,87.141,29904.0
2020-07-16 10:30:00,92.89,93.24,92.8,93.23,88379.0,87.141,87.4693,87.0565,87.4599,88379.0
2020-07-16 10:40:00,93.23,93.31,93.1,93.18,29077.0,87.4599,87.535,87.338,87.413,29077.0
2020-07-16 10:50:00,93.16,93.21,92.93,92.97,21624.0,87.3942,87.4412,87.1785,87.216,21624.0
2020-07-16 11:00:00,92.96,93.02,92.81,93.0,22793.0,87.2066,87.2629,87.0659,87.2441,22793.0
2020-07-16 11:10:00,92.97,93.04,92.76,92.8,28658.0,87.216,87.2817,87.019,87.0565,28658.0
2020-07-16 11:20:00,92.84,92.9,92.62,92.62,24266.0,87.094,87.1503,86.8877,86.8877,24266.0
2020-07-16 11:30:00,92.63,92.64,92.36,92.39,20822.0,86.897,86.9064,86.6438,86.6719,20822.0
2020-07-16 11:40:00,92.39,92.46,92.16,92.2,19848.0,86.6719,86.7376,86.4561,86.4937,19848.0
2020-07-16 11:50:00,92.22,92.24,92.14,92.19,12234.0,86.5124,86.5312,86.4374,86.4843,12234.0
2020-07-16 12:00:00,92.18,92.25,92.06,92.11,21204.0,86.4749,86.5406,86.3623,86.4092,21204.0
2020-07-16 12:10:00,92.12,92.22,92.07,92.14,16082.0,86.4186,86.5124,86.3717,86.4374,16082.0
2020-07-16 12:20:00,92.13,92.33,92.09,92.28,19727.0,86.428,86.6156,86.3905,86.5687,19727.0
2020-07-16 12:30:00,92.28,92.4,92.22,92.36,25912.0,86.5687,86.6813,86.5124,86.6438,25912.0
2020-07-16 12:40:00,92.37,92.41,92.32,92.39,13017.0,86.6531,86.6907,86.6062,86.6719,13017.0
2020-07-16 12:50:00,92.4,92.54,92.39,92.43,14522.0,86.6813,86.8126,86.6719,86.7094,14522.0
2020-07-16 13:00:00,92.46,92.68,92.46,92.59,15118.0,86.7376,86.944,86.7376,86.8595,15118.0
2020-07-16 13:10:00,92.59,92.67,92.59,92.62,15619.0,86.8595,86.9346,86.8595,86.8877,15619.0
2020-07-16 13:20:00,92.61,92.74,92.58,92.74,16673.0,86.8783,87.0002,86.8501,87.0002,16673.0
2020-07-16 13:30:00,92.73,92.76,92.53,92.61,21327.0,86.9909,87.019,86.8032,86.8783,21327.0
2020-07-16 13:40:00,92.63,92.68,92.5,92.57,12130.0,86.897,86.944,86.7751,86.8408,12130.0
2020-07-16 13:50:00,92.58,92.66,92.46,92.51,18028.0,86.8501,86.9252,86.7376,86.7845,18028.0
2020-07-16 14:00:00,92.51,92.63,92.47,92.54,25937.0,86.7845,86.897,86.7469,86.8126,25937.0
2020-07-16 14:10:00,92.54,92.56,92.41,92.47,19724.0,86.8126,86.8314,86.6907,86.7469,19724.0
2020-07-16 14:20:00,92.47,92.6,92.47,92.6,7980.0,86.7469,86.8689,86.7469,86.8689,7980.0
2020-07-16 14:30:00,92.62,92.68,92.57,92.58,14027.0,86.8877,86.944,86.8408,86.8501,14027.0
2020-07-16 14:40:00,92.58,92.66,92.33,92.33,27587.0,86.8501,86.9252,86.6156,86.6156,27587.0
2020-07-16 14:50:00,92.34,92.46,92.34,92.4,18776.0,86.625,86.7376,86.625,86.6813,18776.0
2020-07-16 15:00:00,92.39,92.46,92.36,92.42,13821.0,86.6719,86.7376,86.6438,86.7,13821.0
2020-07-16 15:10:00,92.43,92.6,92.36,92.6,13714.0,86.7094,86.8689,86.6438,86.8689,13714.0
2020-07-16 15:20:00,92.59,92.69,92.54,92.69,22301.0,86.8595,86.9533,86.8126,86.9533,22301.0
2020-07-16 15:30:00,92.72,92.76,92.6,92.61,89759.0,86.9815,87.019,86.8689,86.8783,89759.0
2020-07-16 15:40:00,92.61,92.61,92.35,92.4,122693.0,86.8783,86.8783,86.6344,86.6813,122693.0
2020-07-16 15:50:00,92.4,92.58,92.19,92.36,313437.0,86.6813,86.8501,86.4843,86.6438,313437.0
2020-07-17 09:30:00,92.83,92.99,92.55,92.9,137499.0,87.0847,87.2348,86.822,87.1503,137499.0
2020-07-17 09:40:00,92.87,93.06,92.86,92.98,20681.0,87.1222,87.3004,87.1128,87.2254,20681.0
2020-07-17 09:50:00,93.0,93.26,92.98,93.24,30531.0,87.2441,87.4881,87.2254,87.4693,30531.0
2020-07-17 10:00:00,93.21,93.29,92.82,92.84,39342.0,87.4412,87.5162,87.0753,87.094,39342.0
2020-07-17 10:10:00,92.85,92.9,92.73,92.84,26698.0,87.1034,87.1503,86.9909,87.094,26698.0
2020-07-17 10:20:00,92.84,92.92,92.58,92.68,33365.0,87.094,87.1691,86.8501,86.944,33365.0
2020-07-17 10:30:00,92.72,92.89,92.65,92.85,19463.0,86.9815,87.141,86.9158,87.1034,19463.0
2020-07-17 10:40:00,92.86,93.13,92.85,93.07,22076.0,87.1128,87.3661,87.1034,87.3098,22076.0
2020-07-17 10:50:00,93.11,93.2,93.08,93.2,25588.0,87.3473,87.4318,87.3192,87.4318,25588.0
2020-07-17 11:00:00,93.18,93.37,93.14,93.34,23597.0,87.413,87.5912,87.3755,87.5631,23597.0
2020-07-17 11:10:00,93.34,93.35,93.07,93.07,20391.0,87.5631,87.5725,87.3098,87.3098,20391.0
2020-07-17 11:20:00,93.07,93.43,93.01,93.43,32335.0,87.3098,87.6475,87.2535,87.6475,32335.0
2020-07-17 11:30:00,93.45,93.46,93.25,93.38,23206.0,87.6663,87.6757,87.4787,87.6006,23206.0
2020-07-17 11:40:00,93.41,93.49,93.31,93.39,22265.0,87.6288,87.7038,87.535,87.61,22265.0
2020-07-17 11:50:00,93.36,93.86,93.36,93.85,33757.0,87.5819,88.0509,87.5819,88.0415,33757.0
2020-07-17 12:00:00,93.85,93.85,93.65,93.83,23573.0,88.0415,88.0415,87.8539,88.0228,23573.0
2020-07-17 12:10:00,93.85,93.85,93.71,93.8,18343.0,88.0415,88.0415,87.9102,87.9946,18343.0
2020-07-17 12:20:00,93.8,93.87,93.75,93.8,13713.0,87.9946,88.0603,87.9477,87.9946,13713.0
2020-07-17 12:30:00,93.81,93.84,93.65,93.68,15371.0,88.004,88.0322,87.8539,87.8821,15371.0
2020-07-17 12:40:00,93.66,93.66,93.52,93.64,16422.0,87.8633,87.8633,87.732,87.8445,16422.0
2020-07-17 12:50:00,93.65,93.79,93.62,93.78,21222.0,87.8539,87.9853,87.8258,87.9759,21222.0
2020-07-17 13:00:00,93.78,93.85,93.7,93.85,14874.0,87.9759,88.0415,87.9008,88.0415,14874.0
2020-07-17 13:10:00,93.84,93.85,93.67,93.77,24838.0,88.0322,88.0415,87.8727,87.9665,24838.0
2020-07-17 13:20:00,93.77,93.94,93.74,93.86,21909.0,87.9665,88.126,87.9383,88.0509,21909.0
2020-07-17 13:30:00,93.86,93.87,93.68,93.74,18846.0,88.0509,88.0603,87.8821,87.9383,18846.0
2020-07-17 13:40:00,93.75,93.91,93.74,93.91,18232.0,87.9477,88.0978,87.9383,88.0978,18232.0
2020-07-17 13:50:00,93.91,93.91,93.73,93.77,17903.0,88.0978,88.0978,87.929,87.9665,17903.0
2020-07-17 14:00:00,93.77,93.91,93.77,93.88,22305.0,87.9665,88.0978,87.9665,88.0697,22305.0
2020-07-17 14:10:00,93.88,93.99,93.87,93.98,25935.0,88.0697,88.1729,88.0603,88.1635,25935.0
2020-07-17 14:20:00,93.99,94.04,93.92,94.01,23175.0,88.1729,88.2198,88.1072,88.1916,23175.0
2020-07-17 14:30:00,94.02,94.03,93.87,93.94,23453.0,88.201,88.2104,88.0603,88.126,23453.0
2020-07-17 14:40:00,93.94,93.99,93.86,93.9,21694.0,88.126,88.1729,88.0509,88.0884,21694.0
2020-07-17 14:50:00,93.9,93.93,93.85,93.86,19521.0,88.0884,88.1166,88.0415,88.0509,19521.0
2020-07-17 15:00:00,93.86,93.86,93.66,93.71,27954.0,88.0509,88.0509,87.8633,87.9102,27954.0
2020-07-17 15:10:00,93.72,93.72,93.5,93.65,25533.0,87.9196,87.9196,87.7132,87.8539,25533.0
2020-07-17 15:20:00,93.65,93.72,93.63,93.7,26505.0,87.8539,87.9196,87.8352,87.9008,26505.0
2020-07-17 15:30:00,93.7,93.84,93.65,93.78,40382.0,87.9008,88.0322,87.8539,87.9759,40382.0
2020-07-17 15:40:00,93.78,93.88,93.76,93.88,61423.0,87.9759,88.0697,87.9571,88.0697,61423.0
2020-07-17 15:50:00,93.85,93.9,93.76,93.86,157651.0,88.0415,88.0884,87.9571,88.0509,157651.0
2020-07-20 09:30:00,93.39,93.7,93.35,93.59,61986.0,87.61,87.9008,87.5725,87.7976,61986.0
2020-07-20 09:40:00,93.59,93.88,93.49,93.73,23442.0,87.7976,88.0697,87.7038,87.929,23442.0
2020-07-20 09:50:00,93.68,93.8,93.39,93.5,27346.0,87.8821,87.9946,87.61,87.7132,27346.0
2020-07-20 10:00:00,93.52,93.63,93.43,93.45,28700.0,87.732,87.8352,87.6475,87.6663,28700.0
2020-07-20 10:10:00,93.44,93.45,93.21,93.43,26586.0,87.6569,87.6663,87.4412,87.6475,26586.0
2020-07-20 10:20:00,93.45,93.53,93.3,93.45,49237.0,87.6663,87.7413,87.5256,87.6663,49237.0
2020-07-20 10:30:00,93.44,93.72,93.42,93.58,52034.0,87.6569,87.9196,87.6382,87.7883,52034.0
2020-07-20 10:40:00,93.58,93.69,93.34,93.45,45189.0,87.7883,87.8914,87.5631,87.6663,45189.0
2020-07-20 10:50:00,93.46,93.53,93.36,93.51,30387.0,87.6757,87.7413,87.5819,87.7226,30387.0
2020-07-20 11:00:00,93.52,93.65,93.43,93.57,22272.0,87.732,87.8539,87.6475,87.7789,22272.0
2020-07-20 11:10:00,93.58,93.7,93.52,93.59,21453.0,87.7883,87.9008,87.732,87.7976,21453.0
2020-07-20 11:20:00,93.6,93.61,93.49,93.56,13866.0,87.807,87.8164,87.7038,87.7695,13866.0
2020-07-20 11:30:00,93.58,93.77,93.51,93.7,73109.0,87.7883,87.9665,87.7226,87.9008,73109.0
2020-07-20 11:40:00,93.69,93.69,93.41,93.48,24669.0,87.8914,87.8914,87.6288,87.6944,24669.0
2020-07-20 11:50:00,93.48,93.57,93.41,93.42,23484.0,87.6944,87.7789,87.6288,87.6382,23484.0
2020-07-20 12:00:00,93.41,93.44,93.31,93.4,15879.0,87.6288,87.6569,87.535,87.6194,15879.0
2020-07-20 12:10:00,93.41,93.53,93.41,93.52,16568.0,87.6288,87.7413,87.6288,87.732,16568.0
2020-07-20 12:20:00,93.52,93.6,93.48,93.49,18033.0,87.732,87.807,87.6944,87.7038,18033.0
2020-07-20 12:30:00,93.49,93.71,93.49,93.71,10718.0,87.7038,87.9102,87.7038,87.9102,10718.0
2020-07-20 12:40:00,93.71,93.73,93.51,93.59,27604.0,87.9102,87.929,87.7226,87.7976,27604.0
2020-07-20 12:50:00,93.59,93.65,93.57,93.64,6572.0,87.7976,87.8539,87.7789,87.8445,6572.0
2020-07-20 13:00:00,93.66,93.76,93.65,93.72,11560.0,87.8633,87.9571,87.8539,87.9196,11560.0
2020-07-20 13:10:00,93.73,93.9,93.72,93.9,16685.0,87.929,88.0884,87.9196,88.0884,16685.0
2020-07-20 13:20:00,93.91,93.93,93.79,93.88,14880.0,88.0978,88.1166,87.9853,88.0697,14880.0
2020-07-20 13:30:00,93.89,93.89,93.81,93.88,17105.0,88.0791,88.0791,88.004,88.0697,17105.0
2020-07-20 13:40:00,93.88,94.06,93.88,94.05,8789.0,88.0697,88.2385,88.0697,88.2292,8789.0
2020-07-20 13:50:00,94.04,94.19,94.04,94.16,13818.0,88.2198,88.3605,88.2198,88.3324,13818.0
2020-07-20 14:00:00,94.15,94.15,94.01,94.08,14626.0,88.323,88.323,88.1916,88.2573,14626.0
2020-07-20 14:10:00,94.07,94.19,94.07,94.17,11906.0,88.2479,88.3605,88.2479,88.3417,11906.0
2020-07-20 14:20:00,94.19,94.21,94.11,94.16,10524.0,88.3605,88.3793,88.2854,88.3324,10524.0
2020-07-20 14:30:00,94.16,94.23,94.12,94.12,16014.0,88.3324,88.398,88.2948,88.2948,16014.0
2020-07-20 14:40:00,94.12,94.2,94.1,94.16,11706.0,88.2948,88.3699,88.2761,88.3324,11706.0
2020-07-20 14:50:00,94.17,94.19,94.1,94.12,12269.0,88.3417,88.3605,88.2761,88.2948,12269.0
2020-07-20 15:00:00,94.13,94.34,94.13,94.21,74175.0,88.3042,88.5012,88.3042,88.3793,74175.0
2020-07-20 15:10:00,94.22,94.26,94.12,94.24,12230.0,88.3886,88.4262,88.2948,88.4074,12230.0
2020-07-20 15:20:00,94.24,94.52,94.23,94.52,27171.0,88.4074,88.6701,88.398,88.6701,27171.0
2020-07-20 15:30:00,94.53,94.63,94.4,94.41,39500.0,88.6795,88.7733,88.5575,88.5669,39500.0
2020-07-20 15:40:00,94.42,94.54,94.37,94.51,47137.0,88.5763,88.6888,88.5294,88.6607,47137.0
2020-07-20 15:50:00,94.51,94.56,94.25,94.25,185395.0,88.6607,88.7076,88.4168,88.4168,185395.0
2020-07-21 09:30:00,94.29,94.58,94.26,94.57,91632.0,88.4543,88.7264,88.4262,88.717,91632.0
2020-07-21 09:40:00,94.54,94.83,94.41,94.78,34439.0,88.6888,88.9609,88.5669,88.914,34439.0
2020-07-21 09:50:00,94.81,94.99,94.63,94.72,38698.0,88.9421,89.111,88.7733,88.8577,38698.0
2020-07-21 10:00:00,94.71,94.89,94.59,94.77,57700.0,88.8483,89.0172,88.7357,88.9046,57700.0
2020-07-21 10:10:00,94.79,95.04,94.73,95.04,32235.0,88.9234,89.1579,88.8671,89.1579,32235.0
2020-07-21 10:20:00,95.05,95.09,94.9,94.97,35183.0,89.1673,89.2048,89.0266,89.0922,35183.0
2020-07-21 10:30:00,94.96,95.12,94.84,95.0,134268.0,89.0828,89.2329,88.9703,89.1204,134268.0
2020-07-21 10:40:00,94.98,95.17,94.96,95.11,30173.0,89.1016,89.2798,89.0828,89.2236,30173.0
2020-07-21 10:50:00,95.1,95.34,95.1,95.33,19177.0,89.2142,89.4393,89.2142,89.4299,19177.0
2020-07-21 11:00:00,95.33,95.46,95.17,95.19,20258.0,89.4299,89.5519,89.2798,89.2986,20258.0
2020-07-21 11:10:00,95.18,95.27,95.08,95.27,18743.0,89.2892,89.3737,89.1954,89.3737,18743.0
2020-07-21 11:20:00,95.27,95.42,95.27,95.34,12360.0,89.3737,89.5144,89.3737,89.4393,12360.0
2020-07-21 11:30:00,95.35,95.37,95.25,95.33,14316.0,89.4487,89.4675,89.3549,89.4299,14316.0
2020-07-21 11:40:00,95.32,95.43,95.3,95.34,15854.0,89.4206,89.5238,89.4018,89.4393,15854.0
2020-07-21 11:50:00,95.36,95.36,95.18,95.26,99864.0,89.4581,89.4581,89.2892,89.3643,99864.0
2020-07-21 12:00:00,95.24,95.34,95.2,95.2,33666.0,89.3455,89.4393,89.308,89.308,33666.0
2020-07-21 12:10:00,95.24,95.28,95.2,95.23,21510.0,89.3455,89.383,89.308,89.3361,21510.0
2020-07-21 12:20:00,95.23,95.28,95.13,95.23,43011.0,89.3361,89.383,89.2423,89.3361,43011.0
2020-07-21 12:30:00,95.21,95.22,95.07,95.08,24124.0,89.3174,89.3267,89.186,89.1954,24124.0
2020-07-21 12:40:00,95.04,95.1,94.97,95.02,16137.0,89.1579,89.2142,89.0922,89.1391,16137.0
2020-07-21 12:50:00,95.02,95.19,95.02,95.18,56316.0,89.1391,89.2986,89.1391,89.2892,56316.0
2020-07-21 13:00:00,95.18,95.29,95.16,95.26,14223.0,89.2892,89.3924,89.2705,89.3643,14223.0
2020-07-21 13:10:00,95.25,95.28,95.16,95.21,12858.0,89.3549,89.383,89.2705,89.3174,12858.0
2020-07-21 13:20:00,95.22,95.29,95.13,95.23,21252.0,89.3267,89.3924,89.2423,89.3361,21252.0
2020-07-21 13:30:00,95.22,95.27,95.16,95.19,19156.0,89.3267,89.3737,89.2705,89.2986,19156.0
2020-07-21 13:40:00,95.18,95.19,95.06,95.12,49645.0,89.2892,89.2986,89.1767,89.2329,49645.0
2020-07-21 13:50:00,95.12,95.23,95.08,95.21,17584.0,89.2329,89.3361,89.1954,89.3174,17584.0
2020-07-21 14:00:00,95.21,95.24,95.13,95.19,12865.0,89.3174,89.3455,89.2423,89.2986,12865.0
2020-07-21 14:10:00,95.2,95.23,95.12,95.14,21351.0,89.308,89.3361,89.2329,89.2517,21351.0
2020-07-21 14:20:00,95.15,95.26,95.14,95.24,34434.0,89.2611,89.3643,89.2517,89.3455,34434.0
2020-07-21 14:30:00,95.24,95.26,95.15,95.21,17402.0,89.3455,89.3643,89.2611,89.3174,17402.0
2020-07-21 14:40:00,95.21,95.27,95.2,95.23,22144.0,89.3174,89.3737,89.308,89.3361,22144.0
2020-07-21 14:50:00,95.22,95.22,95.08,95.14,34761.0,89.3267,89.3267,89.1954,89.2517,34761.0
2020-07-21 15:00:00,95.14,95.15,95.01,95.1,43801.0,89.2517,89.2611,89.1297,89.2142,43801.0
2020-07-21 15:10:00,95.1,95.14,94.92,94.95,26650.0,89.2142,89.2517,89.0453,89.0735,26650.0
2020-07-21 15:20:00,94.97,95.1,94.94,95.0,40390.0,89.0922,89.2142,89.0641,89.1204,40390.0
2020-07-21 15:30:00,95.0,95.04,94.81,94.96,39621.0,89.1204,89.1579,88.9421,89.0828,39621.0
2020-07-21 15:40:00,94.95,95.14,94.93,95.09,76986.0,89.0735,89.2517,89.0547,89.2048,76986.0
2020-07-21 15:50:00,95.1,95.17,94.81,95.17,202047.0,89.2142,89.2798,88.9421,89.2798,202047.0
2020-07-22 09:30:00,94.66,95.34,94.39,95.12,76403.0,88.8014,89.4393,88.5481,89.2329,76403.0
2020-07-22 09:40:00,95.21,95.33,95.03,95.29,40908.0,89.3174,89.4299,89.1485,89.3924,40908.0
2020-07-22 09:50:00,95.31,95.35,95.13,95.31,21171.0,89.4112,89.4487,89.2423,89.4112,21171.0
2020-07-22 10:00:00,95.34,95.34,95.11,95.22,34736.0,89.4393,89.4393,89.2236,89.3267,34736.0
2020-07-22 10:10:00,95.22,95.27,94.86,94.91,82633.0,89.3267,89.3737,88.989,89.0359,82633.0
2020-07-22 10:20:00,94.89,95.05,94.78,94.96,86847.0,89.0172,89.1673,88.914,89.0828,86847.0
2020-07-22 10:30:00,94.97,95.02,94.6,94.74,106989.0,89.0922,89.1391,88.7451,88.8765,106989.0
2020-07-22 10:40:00,94.74,94.77,94.66,94.69,35489.0,88.8765,88.9046,88.8014,88.8296,35489.0
2020-07-22 10:50:00,94.71,94.77,94.55,94.73,31368.0,88.8483,88.9046,88.6982,88.8671,31368.0
2020-07-22 11:00:00,94.74,94.9,94.73,94.86,33516.0,88.8765,89.0266,88.8671,88.989,33516.0
2020-07-22 11:10:00,94.86,94.93,94.76,94.86,22648.0,88.989,89.0547,88.8952,88.989,22648.0
2020-07-22 11:20:00,94.85,95.05,94.82,94.96,54154.0,88.9796,89.1673,88.9515,89.0828,54154.0
2020-07-22 11:30:00,94.98,95.31,94.98,95.29,39570.0,89.1016,89.4112,89.1016,89.3924,39570.0
2020-07-22 11:40:00,95.3,95.71,95.3,95.71,51836.0,89.4018,89.7864,89.4018,89.7864,51836.0
2020-07-22 11:50:00,95.68,95.77,95.65,95.73,86205.0,89.7583,89.8427,89.7301,89.8052,86205.0
2020-07-22 12:00:00,95.73,95.73,95.51,95.7,61108.0,89.8052,89.8052,89.5988,89.777,61108.0
2020-07-22 12:10:00,95.7,95.86,95.7,95.79,43823.0,89.777,89.9271,89.777,89.8615,43823.0
2020-07-22 12:20:00,95.78,95.8,95.58,95.6,83123.0,89.8521,89.8709,89.6645,89.6832,83123.0
2020-07-22 12:30:00,95.6,95.75,95.58,95.73,48520.0,89.6832,89.8239,89.6645,89.8052,48520.0
2020-07-22 12:40:00,95.74,95.77,95.58,95.67,39282.0,89.8146,89.8427,89.6645,89.7489,39282.0
2020-07-22 12:50:00,95.68,95.74,95.61,95.69,54932.0,89.7583,89.8146,89.6926,89.7677,54932.0
2020-07-22 13:00:00,95.68,95.88,95.68,95.81,23371.0,89.7583,89.9459,89.7583,89.8802,23371.0
2020-07-22 13:10:00,95.81,95.9,95.78,95.88,27449.0,89.8802,89.9647,89.8521,89.9459,27449.0
2020-07-22 13:20:00,95.89,95.89,95.69,95.75,73187.0,89.9553,89.9553,89.7677,89.8239,73187.0
2020-07-22 13:30:00,95.74,95.79,95.71,95.75,23280.0,89.8146,89.8615,89.7864,89.8239,23280.0
2020-07-22 13:40:00,95.74,95.83,95.67,95.71,42627.0,89.8146,89.899,89.7489,89.7864,42627.0
2020-07-22 13:50:00,95.71,95.77,95.64,95.73,75016.0,89.7864,89.8427,89.7208,89.8052,75016.0
2020-07-22 14:00:00,95.72,95.83,95.71,95.75,24441.0,89.7958,89.899,89.7864,89.8239,24441.0
2020-07-22 14:10:00,95.75,95.78,95.73,95.77,50558.0,89.8239,89.8521,89.8052,89.8427,50558.0
2020-07-22 14:20:00,95.77,95.96,95.76,95.9,31889.0,89.8427,90.021,89.8333,89.9647,31889.0
2020-07-22 14:30:00,95.91,96.07,95.86,96.01,49352.0,89.974,90.1241,89.9271,90.0679,49352.0
2020-07-22 14:40:00,96.03,96.08,95.99,96.03,21095.0,90.0866,90.1335,90.0491,90.0866,21095.0
2020-07-22 14:50:00,96.01,96.1,95.99,96.07,37063.0,90.0679,90.1523,90.0491,90.1241,37063.0
2020-07-22 15:00:00,96.08,96.11,95.93,96.02,32317.0,90.1335,90.1617,89.9928,90.0772,32317.0
2020-07-22 15:10:00,96.01,96.18,96.0,96.12,37122.0,90.0679,90.2273,90.0585,90.171,37122.0
2020-07-22 15:20:00,96.12,96.21,96.04,96.07,39389.0,90.171,90.2555,90.096,90.1241,39389.0
2020-07-22 15:30:00,96.06,96.08,95.98,96.0,68988.0,90.1148,90.1335,90.0397,90.0585,68988.0
2020-07-22 15:40:00,96.02,96.09,96.02,96.06,80535.0,90.0772,90.1429,90.0772,90.1148,80535.0
2020-07-22 15:50:00,96.07,96.13,95.84,96.05,249825.0,90.1241,90.1804,89.9084,90.1054,249825.0
2020-07-23 09:30:00,96.29,96.84,96.14,96.75,77118.0,90.3305,90.8465,90.1898,90.7621,77118.0
2020-07-23 09:40:00,96.79,97.04,96.6,96.67,167691.0,90.7996,91.0341,90.6213,90.687,167691.0
2020-07-23 09:50:00,96.64,96.7,96.29,96.31,17204.0,90.6589,90.7152,90.3305,90.3493,17204.0
2020-07-23 10:00:00,96.26,96.55,96.21,96.48,37295.0,90.3024,90.5744,90.2555,90.5088,37295.0
2020-07-23 10:10:00,96.46,96.6,96.4,96.5,70590.0,90.49,90.6213,90.4337,90.5275,70590.0
2020-07-23 10:20:00,96.52,96.67,96.4,96.65,139400.0,90.5463,90.687,90.4337,90.6682,139400.0
2020-07-23 10:30:00,96.65,96.74,96.64,96.72,20779.0,90.6682,90.7527,90.6589,90.7339,20779.0
2020-07-23 10:40:00,96.75,96.96,96.75,96.94,37880.0,90.7621,90.9591,90.7621,90.9403,37880.0
2020-07-23 10:50:00,96.92,96.95,96.73,96.76,30023.0,90.9215,90.9497,90.7433,90.7714,30023.0
2020-07-23 11:00:00,96.78,96.83,96.66,96.77,42191.0,90.7902,90.8371,90.6776,90.7808,42191.0
2020-07-23 11:10:00,96.78,96.81,96.64,96.66,49370.0,90.7902,90.8183,90.6589,90.6776,49370.0
2020-07-23 11:20:00,96.66,96.75,96.56,96.71,23764.0,90.6776,90.7621,90.5838,90.7245,23764.0
2020-07-23 11:30:00,96.72,96.87,96.68,96.8,35725.0,90.7339,90.8746,90.6964,90.809,35725.0
2020-07-23 11:40:00,96.83,96.86,96.73,96.86,17812.0,90.8371,90.8652,90.7433,90.8652,17812.0
2020-07-23 11:50:00,96.84,96.87,96.65,96.68,17904.0,90.8465,90.8746,90.6682,90.6964,17904.0
2020-07-23 12:00:00,96.65,96.7,96.53,96.55,48320.0,90.6682,90.7152,90.5557,90.5744,48320.0
2020-07-23 12:10:00,96.55,96.77,96.55,96.58,24265.0,90.5744,90.7808,90.5744,90.6026,24265.0
2020-07-23 12:20:00,96.59,96.71,96.57,96.68,51776.0,90.612,90.7245,90.5932,90.6964,51776.0
2020-07-23 12:30:00,96.68,96.73,96.5,96.56,88784.0,90.6964,90.7433,90.5275,90.5838,88784.0
2020-07-23 12:40:00,96.56,96.61,96.49,96.56,24713.0,90.5838,90.6307,90.5181,90.5838,24713.0
2020-07-23 12:50:00,96.56,96.61,96.38,96.5,146658.0,90.5838,90.6307,90.415,90.5275,146658.0
2020-07-23 13:00:00,96.49,96.67,96.48,96.52,49803.0,90.5181,90.687,90.5088,90.5463,49803.0
2020-07-23 13:10:00,96.53,96.68,96.47,96.48,28389.0,90.5557,90.6964,90.4994,90.5088,28389.0
2020-07-23 13:20:00,96.47,96.54,96.37,96.51,38003.0,90.4994,90.5651,90.4056,90.5369,38003.0
2020-07-23 13:30:00,96.51,96.58,96.4,96.42,33338.0,90.5369,90.6026,90.4337,90.4525,33338.0
2020-07-23 13:40:00,96.43,96.45,96.26,96.31,40738.0,90.4619,90.4806,90.3024,90.3493,40738.0
2020-07-23 13:50:00,96.33,96.41,96.25,96.3,29448.0,90.3681,90.4431,90.293,90.3399,29448.0
2020-07-23 14:00:00,96.29,96.36,96.16,96.31,74005.0,90.3305,90.3962,90.2086,90.3493,74005.0
2020-07-23 14:10:00,96.3,96.3,96.01,96.16,56560.0,90.3399,90.3399,90.0679,90.2086,56560.0
2020-07-23 14:20:00,96.16,96.26,96.08,96.23,51541.0,90.2086,90.3024,90.1335,90.2742,51541.0
2020-07-23 14:30:00,96.21,96.26,95.84,95.84,96396.0,90.2555,90.3024,89.9084,89.9084,96396.0
2020-07-23 14:40:00,95.83,95.97,95.67,95.93,29669.0,89.899,90.0303,89.7489,89.9928,29669.0
2020-07-23 14:50:00,95.91,96.13,95.91,96.07,41350.0,89.974,90.1804,89.974,90.1241,41350.0
2020-07-23 15:00:00,96.09,96.24,95.97,96.16,118543.0,90.1429,90.2836,90.0303,90.2086,118543.0
2020-07-23 15:10:00,96.19,96.26,96.08,96.2,30276.0,90.2367,90.3024,90.1335,90.2461,30276.0
2020-07-23 15:20:00,96.23,96.29,95.99,96.11,75137.0,90.2742,90.3305,90.0491,90.1617,75137.0
2020-07-23 15:30:00,96.1,96.14,95.75,95.96,60931.0,90.1523,90.1898,89.8239,90.021,60931.0
2020-07-23 15:40:00,95.94,96.04,95.82,95.88,93024.0,90.0022,90.096,89.8896,89.9459,93024.0
2020-07-23 15:50:00,95.87,96.05,95.52,95.85,342861.0,89.9365,90.1054,89.6082,89.9178,342861.0
2020-07-24 09:30:00,95.85,95.96,95.5,95.73,77441.0,89.9178,90.021,89.5894,89.8052,77441.0
2020-07-24 09:40:00,95.78,95.93,95.55,95.64,59696.0,89.8521,89.9928,89.6363,89.7208,59696.0
2020-07-24 09:50:00,95.63,95.99,95.59,95.86,40688.0,89.7114,90.0491,89.6738,89.9271,40688.0
2020-07-24 10:00:00,95.88,96.06,95.59,95.74,47163.0,89.9459,90.1148,89.6738,89.8146,47163.0
2020-07-24 10:10:00,95.76,96.01,95.72,95.88,52648.0,89.8333,90.0679,89.7958,89.9459,52648.0
2020-07-24 10:20:00,95.94,96.14,95.92,95.92,51875.0,90.0022,90.1898,89.9834,89.9834,51875.0
2020-07-24 10:30:00,95.88,95.99,95.78,95.84,49949.0,89.9459,90.0491,89.8521,89.9084,49949.0
2020-07-24 10:40:00,95.87,96.08,95.81,96.05,40354.0,89.9365,90.1335,89.8802,90.1054,40354.0
2020-07-24 10:50:00,96.04,96.18,95.96,96.15,35263.0,90.096,90.2273,90.021,90.1992,35263.0
2020-07-24 11:00:00,96.18,96.32,96.18,96.23,29268.0,90.2273,90.3587,90.2273,90.2742,29268.0
2020-07-24 11:10:00,96.24,96.36,96.21,96.24,40987.0,90.2836,90.3962,90.2555,90.2836,40987.0
2020-07-24 11:20:00,96.26,96.33,96.04,96.14,81940.0,90.3024,90.3681,90.096,90.1898,81940.0
2020-07-24 11:30:00,96.13,96.17,95.89,95.98,47772.0,90.1804,90.218,89.9553,90.0397,47772.0
2020-07-24 11:40:00,96.0,96.12,96.0,96.06,26202.0,90.0585,90.171,90.0585,90.1148,26202.0
2020-07-24 11:50:00,96.08,96.15,95.95,96.04,32709.0,90.1335,90.1992,90.0116,90.096,32709.0
2020-07-24 12:00:00,95.99,96.08,95.9,96.0,38241.0,90.0491,90.1335,89.9647,90.0585,38241.0
2020-07-24 12:10:00,96.02,96.09,95.95,95.97,47027.0,90.0772,90.1429,90.0116,90.0303,47027.0
2020-07-24 12:20:00,95.99,96.08,95.97,96.07,54284.0,90.0491,90.1335,90.0303,90.1241,54284.0
2020-07-24 12:30:00,96.05,96.09,95.98,95.98,29930.0,90.1054,90.1429,90.0397,90.0397,29930.0
2020-07-24 12:40:00,95.97,96.06,95.86,96.06,84498.0,90.0303,90.1148,89.9271,90.1148,84498.0
2020-07-24 12:50:00,96.05,96.07,95.9,96.02,56218.0,90.1054,90.1241,89.9647,90.0772,56218.0
2020-07-24 13:00:00,96.02,96.06,95.89,95.95,53682.0,90.0772,90.1148,89.9553,90.0116,53682.0
2020-07-24 13:10:00,95.97,96.0,95.89,95.98,47248.0,90.0303,90.0585,89.9553,90.0397,47248.0
2020-07-24 13:20:00,95.98,96.12,95.98,96.07,40194.0,90.0397,90.171,90.0397,90.1241,40194.0
2020-07-24 13:30:00,96.07,96.12,95.94,95.94,24545.0,90.1241,90.171,90.0022,90.0022,24545.0
2020-07-24 13:40:00,95.95,96.04,95.9,95.99,36189.0,90.0116,90.096,89.9647,90.0491,36189.0
2020-07-24 13:50:00,95.99,96.06,95.95,95.98,27418.0,90.0491,90.1148,90.0116,90.0397,27418.0
2020-07-24 14:00:00,95.99,96.15,95.95,96.09,36599.0,90.0491,90.1992,90.0116,90.1429,36599.0
2020-07-24 14:10:00,96.1,96.13,96.04,96.04,27566.0,90.1523,90.1804,90.096,90.096,27566.0
2020-07-24 14:20:00,96.05,96.28,96.02,96.26,85029.0,90.1054,90.3211,90.0772,90.3024,85029.0
2020-07-24 14:30:00,96.26,96.27,96.13,96.2,31846.0,90.3024,90.3118,90.1804,90.2461,31846.0
2020-07-24 14:40:00,96.2,96.26,96.11,96.14,54676.0,90.2461,90.3024,90.1617,90.1898,54676.0
2020-07-24 14:50:00,96.13,96.26,96.12,96.25,51156.0,90.1804,90.3024,90.171,90.293,51156.0
2020-07-24 15:00:00,96.23,96.4,96.2,96.33,33667.0,90.2742,90.4337,90.2461,90.3681,33667.0
2020-07-24 15:10:00,96.33,96.36,96.21,96.26,105803.0,90.3681,90.3962,90.2555,90.3024,105803.0
2020-07-24 15:20:00,96.26,96.31,96.16,96.23,90755.0,90.3024,90.3493,90.2086,90.2742,90755.0
2020-07-24 15:30:00,96.22,96.44,96.19,96.36,118829.0,90.2649,90.4712,90.2367,90.3962,118829.0
2020-07-24 15:40:00,96.36,96.54,96.21,96.39,180381.0,90.3962,90.5651,90.2555,90.4243,180381.0
2020-07-24 15:50:00,96.35,96.47,96.29,96.33,252756.0,90.3868,90.4994,90.3305,90.3681,252756.0
2020-07-27 09:30:00,95.92,96.14,95.46,95.63,89648.0,89.9834,90.1898,89.5519,89.7114,89648.0
2020-07-27 09:40:00,95.62,95.93,95.49,95.83,99713.0,89.702,89.9928,89.58,89.899,99713.0
2020-07-27 09:50:00,95.85,96.22,95.77,96.06,62607.0,89.9178,90.2649,89.8427,90.1148,62607.0
2020-07-27 10:00:00,96.06,96.27,95.99,96.1,27920.0,90.1148,90.3118,90.0491,90.1523,27920.0
2020-07-27 10:10:00,96.08,96.22,96.01,96.16,28553.0,90.1335,90.2649,90.0679,90.2086,28553.0
2020-07-27 10:20:00,96.16,96.27,96.14,96.18,24619.0,90.2086,90.3118,90.1898,90.2273,24619.0
2020-07-27 10:30:00,96.19,96.29,96.11,96.29,26456.0,90.2367,90.3305,90.1617,90.3305,26456.0
2020-07-27 10:40:00,96.29,96.46,96.16,96.45,27139.0,90.3305,90.49,90.2086,90.4806,27139.0
2020-07-27 10:50:00,96.45,96.46,96.26,96.29,23044.0,90.4806,90.49,90.3024,90.3305,23044.0
2020-07-27 11:00:00,96.32,96.42,96.27,96.35,22192.0,90.3587,90.4525,90.3118,90.3868,22192.0
2020-07-27 11:10:00,96.36,96.47,96.36,96.41,20482.0,90.3962,90.4994,90.3962,90.4431,20482.0
2020-07-27 11:20:00,96.4,96.53,96.32,96.32,39426.0,90.4337,90.5557,90.3587,90.3587,39426.0
2020-07-27 11:30:00,96.34,96.39,96.13,96.39,181364.0,90.3774,90.4243,90.1804,90.4243,181364.0
2020-07-27 11:40:00,96.39,96.42,96.25,96.39,126854.0,90.4243,90.4525,90.293,90.4243,126854.0
2020-07-27 11:50:00,96.4,96.43,96.24,96.24,34118.0,90.4337,90.4619,90.2836,90.2836,34118.0
2020-07-27 12:00:00,96.26,96.36,96.08,96.13,30297.0,90.3024,90.3962,90.1335,90.1804,30297.0
2020-07-27 12:10:00,96.14,96.14,95.85,95.89,48969.0,90.1898,90.1898,89.9178,89.9553,48969.0
2020-07-27 12:20:00,95.89,95.92,95.74,95.83,22146.0,89.9553,89.9834,89.8146,89.899,22146.0
2020-07-27 12:30:00,95.81,95.94,95.75,95.78,47031.0,89.8802,90.0022,89.8239,89.8521,47031.0
2020-07-27 12:40:00,95.78,95.88,95.75,95.77,14879.0,89.8521,89.9459,89.8239,89.8427,14879.0
2020-07-27 12:50:00,95.78,95.92,95.73,95.84,23574.0,89.8521,89.9834,89.8052,89.9084,23574.0
2020-07-27 13:00:00,95.83,95.86,95.79,95.81,15112.0,89.899,89.9271,89.8615,89.8802,15112.0
2020-07-27 13:10:00,95.79,95.84,95.75,95.8,13722.0,89.8615,89.9084,89.8239,89.8709,13722.0
2020-07-27 13:20:00,95.81,95.89,95.7,95.72,14638.0,89.8802,89.9553,89.777,89.7958,14638.0
2020-07-27 13:30:00,95.72,95.75,95.67,95.74,17494.0,89.7958,89.8239,89.7489,89.8146,17494.0
2020-07-27 13:40:00,95.74,95.75,95.54,95.55,14948.0,89.8146,89.8239,89.6269,89.6363,14948.0
2020-07-27 13:50:00,95.55,95.58,95.42,95.53,21827.0,89.6363,89.6645,89.5144,89.6176,21827.0
2020-07-27 14:00:00,95.52,95.61,95.45,95.45,19586.0,89.6082,89.6926,89.5425,89.5425,19586.0
2020-07-27 14:10:00,95.46,95.47,95.3,95.34,25408.0,89.5519,89.5613,89.4018,89.4393,25408.0
2020-07-27 14:20:00,95.35,95.38,95.29,95.36,23298.0,89.4487,89.4768,89.3924,89.4581,23298.0
2020-07-27 14:30:00,95.37,95.46,95.3,95.33,42395.0,89.4675,89.5519,89.4018,89.4299,42395.0
2020-07-27 14:40:00,95.33,95.34,95.08,95.09,36245.0,89.4299,89.4393,89.1954,89.2048,36245.0
2020-07-27 14:50:00,95.09,95.16,94.9,94.91,42724.0,89.2048,89.2705,89.0266,89.0359,42724.0
2020-07-27 15:00:00,94.9,94.98,94.8,94.81,57642.0,89.0266,89.1016,88.9327,88.9421,57642.0
2020-07-27 15:10:00,94.8,94.91,94.73,94.86,44498.0,88.9327,89.0359,88.8671,88.989,44498.0
2020-07-27 15:20:00,94.85,95.01,94.84,94.99,41352.0,88.9796,89.1297,88.9703,89.111,41352.0
2020-07-27 15:30:00,94.99,95.27,94.99,95.09,86899.0,89.111,89.3737,89.111,89.2048,86899.0
2020-07-27 15:40:00,95.09,95.13,94.96,95.0,115457.0,89.2048,89.2423,89.0828,89.1204,115457.0
2020-07-27 15:50:00,94.97,95.01,94.54,94.54,484345.0,89.0922,89.1297,88.6888,88.6888,484345.0
2020-07-28 09:30:00,94.58,94.68,93.6,93.83,75848.0,88.7264,88.8202,87.807,88.0228,75848.0
2020-07-28 09:40:00,93.76,93.88,93.42,93.49,52307.0,87.9571,88.0697,87.6382,87.7038,52307.0
2020-07-28 09:50:00,93.43,93.47,93.0,93.22,61998.0,87.6475,87.6851,87.2441,87.4505,61998.0
2020-07-28 10:00:00,93.16,93.32,93.03,93.05,41506.0,87.3942,87.5443,87.2723,87.2911,41506.0
2020-07-28 10:10:00,93.03,93.36,93.01,93.23,60718.0,87.2723,87.5819,87.2535,87.4599,60718.0
2020-07-28 10:20:00,93.23,93.56,93.18,93.52,162453.0,87.4599,87.7695,87.413,87.732,162453.0
2020-07-28 10:30:00,93.53,93.84,93.47,93.81,33783.0,87.7413,88.0322,87.6851,88.004,33783.0
2020-07-28 10:40:00,93.82,93.93,93.77,93.81,28058.0,88.0134,88.1166,87.9665,88.004,28058.0
2020-07-28 10:50:00,93.82,93.86,93.75,93.75,24954.0,88.0134,88.0509,87.9477,87.9477,24954.0
2020-07-28 11:00:00,93.75,93.84,93.38,93.41,41918.0,87.9477,88.0322,87.6006,87.6288,41918.0
2020-07-28 11:10:00,93.41,93.6,93.34,93.51,26588.0,87.6288,87.807,87.5631,87.7226,26588.0
2020-07-28 11:20:00,93.55,93.57,93.43,93.54,27330.0,87.7601,87.7789,87.6475,87.7507,27330.0
2020-07-28 11:30:00,93.55,93.7,93.52,93.65,31380.0,87.7601,87.9008,87.732,87.8539,31380.0
2020-07-28 11:40:00,93.65,93.67,93.57,93.58,22499.0,87.8539,87.8727,87.7789,87.7883,22499.0
2020-07-28 11:50:00,93.59,93.6,93.47,93.5,30571.0,87.7976,87.807,87.6851,87.7132,30571.0
2020-07-28 12:00:00,93.5,93.7,93.48,93.62,47148.0,87.7132,87.9008,87.6944,87.8258,47148.0
2020-07-28 12:10:00,93.62,93.67,93.49,93.66,43744.0,87.8258,87.8727,87.7038,87.8633,43744.0
2020-07-28 12:20:00,93.62,93.66,93.55,93.6,23240.0,87.8258,87.8633,87.7601,87.807,23240.0
2020-07-28 12:30:00,93.59,93.6,93.34,93.4,32388.0,87.7976,87.807,87.5631,87.6194,32388.0
2020-07-28 12:40:00,93.4,93.47,93.34,93.46,17949.0,87.6194,87.6851,87.5631,87.6757,17949.0
2020-07-28 12:50:00,93.48,93.58,93.47,93.54,24955.0,87.6944,87.7883,87.6851,87.7507,24955.0
2020-07-28 13:00:00,93.54,93.71,93.54,93.7,28591.0,87.7507,87.9102,87.7507,87.9008,28591.0
2020-07-28 13:10:00,93.69,93.74,93.65,93.73,34987.0,87.8914,87.9383,87.8539,87.929,34987.0
2020-07-28 13:20:00,93.73,93.97,93.73,93.9,21795.0,87.929,88.1541,87.929,88.0884,21795.0
2020-07-28 13:30:00,93.89,94.03,93.89,94.01,38187.0,88.0791,88.2104,88.0791,88.1916,38187.0
2020-07-28 13:40:00,94.01,94.11,93.97,94.06,25363.0,88.1916,88.2854,88.1541,88.2385,25363.0
2020-07-28 13:50:00,94.05,94.07,93.99,94.0,19058.0,88.2292,88.2479,88.1729,88.1823,19058.0
2020-07-28 14:00:00,94.0,94.1,93.98,94.04,19889.0,88.1823,88.2761,88.1635,88.2198,19889.0
2020-07-28 14:10:00,94.02,94.05,93.94,94.02,35671.0,88.201,88.2292,88.126,88.201,35671.0
2020-07-28 14:20:00,94.02,94.08,93.99,94.0,24270.0,88.201,88.2573,88.1729,88.1823,24270.0
2020-07-28 14:30:00,94.01,94.03,93.87,93.88,34011.0,88.1916,88.2104,88.0603,88.0697,34011.0
2020-07-28 14:40:00,93.88,93.97,93.81,93.83,70989.0,88.0697,88.1541,88.004,88.0228,70989.0
2020-07-28 14:50:00,93.83,93.9,93.76,93.76,31155.0,88.0228,88.0884,87.9571,87.9571,31155.0
2020-07-28 15:00:00,93.8,93.81,93.52,93.53,41212.0,87.9946,88.004,87.732,87.7413,41212.0
2020-07-28 15:10:00,93.53,93.67,93.48,93.63,74345.0,87.7413,87.8727,87.6944,87.8352,74345.0
2020-07-28 15:20:00,93.63,93.63,93.41,93.49,86103.0,87.8352,87.8352,87.6288,87.7038,86103.0
2020-07-28 15:30:00,93.49,93.7,93.34,93.36,140719.0,87.7038,87.9008,87.5631,87.5819,140719.0
2020-07-28 15:40:00,93.38,93.42,93.06,93.22,178528.0,87.6006,87.6382,87.3004,87.4505,178528.0
2020-07-28 15:50:00,93.21,93.21,92.82,92.92,685246.0,87.4412,87.4412,87.0753,87.1691,685246.0
2020-07-29 09:30:00,92.79,93.23,92.79,93.09,76249.0,87.0471,87.4599,87.0471,87.3286,76249.0
2020-07-29 09:40:00,93.12,93.65,93.12,93.49,62918.0,87.3567,87.8539,87.3567,87.7038,62918.0
2020-07-29 09:50:00,93.48,93.79,93.46,93.74,34028.0,87.6944,87.9853,87.6757,87.9383,34028.0
2020-07-29 10:00:00,93.75,94.1,93.68,94.06,74195.0,87.9477,88.2761,87.8821,88.2385,74195.0
2020-07-29 10:10:00,94.07,94.16,93.9,94.16,47350.0,88.2479,88.3324,88.0884,88.3324,47350.0
2020-07-29 10:20:00,94.18,94.2,93.99,94.11,89705.0,88.3511,88.3699,88.1729,88.2854,89705.0
2020-07-29 10:30:00,94.12,94.19,94.02,94.06,35889.0,88.2948,88.3605,88.201,88.2385,35889.0
2020-07-29 10:40:00,94.08,94.21,94.05,94.12,33919.0,88.2573,88.3793,88.2292,88.2948,33919.0
2020-07-29 10:50:00,94.11,94.26,94.01,94.17,42224.0,88.2854,88.4262,88.1916,88.3417,42224.0
2020-07-29 11:00:00,94.17,94.56,94.11,94.53,40425.0,88.3417,88.7076,88.2854,88.6795,40425.0
2020-07-29 11:10:00,94.59,94.65,94.41,94.51,36889.0,88.7357,88.792,88.5669,88.6607,36889.0
2020-07-29 11:20:00,94.49,94.56,94.37,94.41,35113.0,88.6419,88.7076,88.5294,88.5669,35113.0
2020-07-29 11:30:00,94.42,94.53,94.38,94.5,22335.0,88.5763,88.6795,88.5387,88.6513,22335.0
2020-07-29 11:40:00,94.5,94.69,94.5,94.54,26155.0,88.6513,88.8296,88.6513,88.6888,26155.0
2020-07-29 11:50:00,94.55,94.63,94.51,94.57,19834.0,88.6982,88.7733,88.6607,88.717,19834.0
2020-07-29 12:00:00,94.57,94.6,94.36,94.37,29164.0,88.717,88.7451,88.52,88.5294,29164.0
2020-07-29 12:10:00,94.38,94.41,94.28,94.35,19457.0,88.5387,88.5669,88.4449,88.5106,19457.0
2020-07-29 12:20:00,94.37,94.44,94.34,94.38,20545.0,88.5294,88.595,88.5012,88.5387,20545.0
2020-07-29 12:30:00,94.37,94.57,94.29,94.56,17722.0,88.5294,88.717,88.4543,88.7076,17722.0
2020-07-29 12:40:00,94.58,94.67,94.53,94.59,26522.0,88.7264,88.8108,88.6795,88.7357,26522.0
2020-07-29 12:50:00,94.59,94.65,94.53,94.64,27052.0,88.7357,88.792,88.6795,88.7826,27052.0
2020-07-29 13:00:00,94.64,94.73,94.62,94.73,24535.0,88.7826,88.8671,88.7639,88.8671,24535.0
2020-07-29 13:10:00,94.72,94.74,94.65,94.66,16760.0,88.8577,88.8765,88.792,88.8014,16760.0
2020-07-29 13:20:00,94.66,94.77,94.63,94.7,20226.0,88.8014,88.9046,88.7733,88.8389,20226.0
2020-07-29 13:30:00,94.7,94.73,94.61,94.61,17300.0,88.8389,88.8671,88.7545,88.7545,17300.0
2020-07-29 13:40:00,94.61,94.7,94.51,94.57,25232.0,88.7545,88.8389,88.6607,88.717,25232.0
2020-07-29 13:50:00,94.57,94.59,94.43,94.46,20867.0,88.717,88.7357,88.5856,88.6138,20867.0
2020-07-29 14:00:00,94.48,94.56,94.26,94.35,30837.0,88.6325,88.7076,88.4262,88.5106,30837.0
2020-07-29 14:10:00,94.36,94.53,94.3,94.5,76767.0,88.52,88.6795,88.4637,88.6513,76767.0
2020-07-29 14:20:00,94.5,94.66,94.44,94.57,48190.0,88.6513,88.8014,88.595,88.717,48190.0
2020-07-29 14:30:00,94.58,94.65,94.44,94.53,76792.0,88.7264,88.792,88.595,88.6795,76792.0
2020-07-29 14:40:00,94.55,94.6,94.47,94.49,55371.0,88.6982,88.7451,88.6232,88.6419,55371.0
2020-07-29 14:50:00,94.47,94.53,94.42,94.42,39669.0,88.6232,88.6795,88.5763,88.5763,39669.0
2020-07-29 15:00:00,94.42,94.43,94.23,94.34,49160.0,88.5763,88.5856,88.398,88.5012,49160.0
2020-07-29 15:10:00,94.35,94.53,94.34,94.46,42987.0,88.5106,88.6795,88.5012,88.6138,42987.0
2020-07-29 15:20:00,94.48,94.57,94.45,94.53,61858.0,88.6325,88.717,88.6044,88.6795,61858.0
2020-07-29 15:30:00,94.53,94.69,94.45,94.56,76713.0,88.6795,88.8296,88.6044,88.7076,76713.0
2020-07-29 15:40:00,94.57,94.57,94.36,94.51,62623.0,88.717,88.717,88.52,88.6607,62623.0
2020-07-29 15:50:00,94.51,94.54,94.25,94.3,216813.0,88.6607,88.6888,88.4168,88.4637,216813.0
2020-07-30 09:30:00,93.63,95.38,93.44,94.92,149756.0,87.8352,89.4768,87.6569,89.0453,149756.0
2020-07-30 09:40:00,94.95,95.13,94.72,94.77,89334.0,89.0735,89.2423,88.8577,88.9046,89334.0
2020-07-30 09:50:00,94.77,94.79,93.48,93.76,57612.0,88.9046,88.9234,87.6944,87.9571,57612.0
2020-07-30 10:00:00,93.76,95.25,93.66,95.19,142619.0,87.9571,89.3549,87.8633,89.2986,142619.0
2020-07-30 10:10:00,95.19,95.3,94.63,94.77,55499.0,89.2986,89.4018,88.7733,88.9046,55499.0
2020-07-30 10:20:00,94.72,95.05,94.51,94.97,113903.0,88.8577,89.1673,88.6607,89.0922,113903.0
2020-07-30 10:30:00,94.9,95.03,94.61,94.75,56433.0,89.0266,89.1485,88.7545,88.8858,56433.0
2020-07-30 10:40:00,94.75,94.83,94.28,94.28,43538.0,88.8858,88.9609,88.4449,88.4449,43538.0
2020-07-30 10:50:00,94.29,94.35,94.1,94.29,23653.0,88.4543,88.5106,88.2761,88.4543,23653.0
2020-07-30 11:00:00,94.24,94.44,94.12,94.41,23274.0,88.4074,88.595,88.2948,88.5669,23274.0
2020-07-30 11:10:00,94.43,94.71,94.25,94.35,41930.0,88.5856,88.8483,88.4168,88.5106,41930.0
2020-07-30 11:20:00,94.32,94.43,94.07,94.07,23573.0,88.4825,88.5856,88.2479,88.2479,23573.0
2020-07-30 11:30:00,94.12,94.21,93.77,93.8,33021.0,88.2948,88.3793,87.9665,87.9946,33021.0
2020-07-30 11:40:00,93.8,93.8,93.57,93.69,24492.0,87.9946,87.9946,87.7789,87.8914,24492.0
2020-07-30 11:50:00,93.68,93.79,93.49,93.79,40099.0,87.8821,87.9853,87.7038,87.9853,40099.0
2020-07-30 12:00:00,93.81,93.82,93.59,93.63,22209.0,88.004,88.0134,87.7976,87.8352,22209.0
2020-07-30 12:10:00,93.64,93.8,93.59,93.64,44003.0,87.8445,87.9946,87.7976,87.8445,44003.0
2020-07-30 12:20:00,93.62,93.68,93.35,93.62,44993.0,87.8258,87.8821,87.5725,87.8258,44993.0
2020-07-30 12:30:00,93.64,93.7,93.46,93.5,19991.0,87.8445,87.9008,87.6757,87.7132,19991.0
2020-07-30 12:40:00,93.5,93.72,93.43,93.72,37649.0,87.7132,87.9196,87.6475,87.9196,37649.0
2020-07-30 12:50:00,93.7,93.73,93.52,93.58,33104.0,87.9008,87.929,87.732,87.7883,33104.0
2020-07-30 13:00:00,93.56,93.73,93.56,93.62,31040.0,87.7695,87.929,87.7695,87.8258,31040.0
2020-07-30 13:10:00,93.64,93.96,93.61,93.78,218870.0,87.8445,88.1447,87.8164,87.9759,218870.0
2020-07-30 13:20:00,93.78,93.82,93.57,93.68,36870.0,87.9759,88.0134,87.7789,87.8821,36870.0
2020-07-30 13:30:00,93.68,93.73,93.57,93.64,40836.0,87.8821,87.929,87.7789,87.8445,40836.0
2020-07-30 13:40:00,93.66,93.76,93.62,93.75,28494.0,87.8633,87.9571,87.8258,87.9477,28494.0
2020-07-30 13:50:00,93.77,93.86,93.63,93.65,88420.0,87.9665,88.0509,87.8352,87.8539,88420.0
2020-07-30 14:00:00,93.63,93.72,93.54,93.64,50570.0,87.8352,87.9196,87.7507,87.8445,50570.0
2020-07-30 14:10:00,93.65,93.68,93.53,93.65,43736.0,87.8539,87.8821,87.7413,87.8539,43736.0
2020-07-30 14:20:00,93.65,93.68,93.54,93.56,24849.0,87.8539,87.8821,87.7507,87.7695,24849.0
2020-07-30 14:30:00,93.61,93.65,93.47,93.51,37703.0,87.8164,87.8539,87.6851,87.7226,37703.0
2020-07-30 14:40:00,93.51,93.64,93.51,93.51,40690.0,87.7226,87.8445,87.7226,87.7226,40690.0
2020-07-30 14:50:00,93.51,93.77,93.49,93.75,127433.0,87.7226,87.9665,87.7038,87.9477,127433.0
2020-07-30 15:00:00,93.75,93.84,93.61,93.61,32947.0,87.9477,88.0322,87.8164,87.8164,32947.0
2020-07-30 15:10:00,93.64,93.67,93.43,93.59,35285.0,87.8445,87.8727,87.6475,87.7976,35285.0
2020-07-30 15:20:00,93.59,93.82,93.47,93.79,38004.0,87.7976,88.0134,87.6851,87.9853,38004.0
2020-07-30 15:30:00,93.81,94.0,93.75,93.95,63240.0,88.004,88.1823,87.9477,88.1354,63240.0
2020-07-30 15:40:00,93.95,94.27,93.94,94.2,145397.0,88.1354,88.4355,88.126,88.3699,145397.0
2020-07-30 15:50:00,94.21,94.37,94.07,94.37,318893.0,88.3793,88.5294,88.2479,88.5294,318893.0
2020-07-31 09:30:00,94.72,94.92,93.91,94.66,199321.0,88.8577,89.0453,88.0978,88.8014,199321.0
2020-07-31 09:40:00,94.68,95.2,94.61,95.13,57286.0,88.8202,89.308,88.7545,89.2423,57286.0
2020-07-31 09:50:00,95.09,95.35,94.85,95.29,41328.0,89.2048,89.4487,88.9796,89.3924,41328.0
2020-07-31 10:00:00,95.29,95.34,95.05,95.15,78512.0,89.3924,89.4393,89.1673,89.2611,78512.0
2020-07-31 10:10:00,95.13,95.15,94.82,94.84,107669.0,89.2423,89.2611,88.9515,88.9703,107669.0
2020-07-31 10:20:00,94.83,95.47,94.79,95.37,64517.0,88.9609,89.5613,88.9234,89.4675,64517.0
2020-07-31 10:30:00,95.36,95.57,95.11,95.39,56655.0,89.4581,89.6551,89.2236,89.4862,56655.0
2020-07-31 10:40:00,95.37,95.41,95.16,95.22,22358.0,89.4675,89.505,89.2705,89.3267,22358.0
2020-07-31 10:50:00,95.2,95.45,95.09,95.45,53435.0,89.308,89.5425,89.2048,89.5425,53435.0
2020-07-31 11:00:00,95.45,95.65,95.43,95.54,58828.0,89.5425,89.7301,89.5238,89.6269,58828.0
2020-07-31 11:10:00,95.55,95.89,95.54,95.84,42497.0,89.6363,89.9553,89.6269,89.9084,42497.0
2020-07-31 11:20:00,95.84,96.1,95.83,95.92,53990.0,89.9084,90.1523,89.899,89.9834,53990.0
2020-07-31 11:30:00,95.92,95.95,95.68,95.75,63589.0,89.9834,90.0116,89.7583,89.8239,63589.0
2020-07-31 11:40:00,95.77,95.86,95.72,95.79,79921.0,89.8427,89.9271,89.7958,89.8615,79921.0
2020-07-31 11:50:00,95.79,95.83,95.64,95.7,32280.0,89.8615,89.899,89.7208,89.777,32280.0
2020-07-31 12:00:00,95.73,95.75,95.53,95.55,44377.0,89.8052,89.8239,89.6176,89.6363,44377.0
2020-07-31 12:10:00,95.58,95.65,95.41,95.52,24339.0,89.6645,89.7301,89.505,89.6082,24339.0
2020-07-31 12:20:00,95.5,95.63,95.48,95.55,18568.0,89.5894,89.7114,89.5707,89.6363,18568.0
2020-07-31 12:30:00,95.55,95.58,95.18,95.27,27841.0,89.6363,89.6645,89.2892,89.3737,27841.0
2020-07-31 12:40:00,95.25,95.32,95.16,95.2,24163.0,89.3549,89.4206,89.2705,89.308,24163.0
2020-07-31 12:50:00,95.2,95.27,94.96,95.03,23326.0,89.308,89.3737,89.0828,89.1485,23326.0
2020-07-31 13:00:00,95.01,95.13,94.98,95.08,20314.0,89.1297,89.2423,89.1016,89.1954,20314.0
2020-07-31 13:10:00,95.05,95.11,94.91,94.96,21364.0,89.1673,89.2236,89.0359,89.0828,21364.0
2020-07-31 13:20:00,94.96,95.19,94.94,95.16,18681.0,89.0828,89.2986,89.0641,89.2705,18681.0
2020-07-31 13:30:00,95.14,95.18,94.92,95.05,25298.0,89.2517,89.2892,89.0453,89.1673,25298.0
2020-07-31 13:40:00,95.05,95.29,95.01,95.27,23128.0,89.1673,89.3924,89.1297,89.3737,23128.0
2020-07-31 13:50:00,95.27,95.6,95.2,95.41,61457.0,89.3737,89.6832,89.308,89.505,61457.0
2020-07-31 14:00:00,95.44,95.55,95.38,95.52,38729.0,89.5331,89.6363,89.4768,89.6082,38729.0
2020-07-31 14:10:00,95.54,95.62,95.43,95.48,30893.0,89.6269,89.702,89.5238,89.5707,30893.0
2020-07-31 14:20:00,95.48,95.63,95.43,95.58,30673.0,89.5707,89.7114,89.5238,89.6645,30673.0
2020-07-31 14:30:00,95.58,95.73,95.58,95.67,33388.0,89.6645,89.8052,89.6645,89.7489,33388.0
2020-07-31 14:40:00,95.66,95.97,95.66,95.89,47617.0,89.7395,90.0303,89.7395,89.9553,47617.0
2020-07-31 14:50:00,95.88,95.96,95.83,95.94,50898.0,89.9459,90.021,89.899,90.0022,50898.0
2020-07-31 15:00:00,95.94,96.32,95.89,96.31,57112.0,90.0022,90.3587,89.9553,90.3493,57112.0
2020-07-31 15:10:00,96.33,96.45,96.29,96.34,82305.0,90.3681,90.4806,90.3305,90.3774,82305.0
2020-07-31 15:20:00,96.34,96.48,96.26,96.34,41284.0,90.3774,90.5088,90.3024,90.3774,41284.0
2020-07-31 15:30:00,96.35,96.39,96.18,96.33,86503.0,90.3868,90.4243,90.2273,90.3681,86503.0
2020-07-31 15:40:00,96.33,96.38,96.08,96.38,98085.0,90.3681,90.415,90.1335,90.415,98085.0
2020-07-31 15:50:00,96.38,96.83,96.33,96.76,314296.0,90.415,90.8371,90.3681,90.7714,314296.0
2020-08-03 09:30:00,97.12,97.75,96.85,96.91,129281.0,91.1092,91.7002,90.8559,90.9122,129281.0
2020-08-03 09:40:00,96.92,97.35,96.9,97.16,82493.0,90.9215,91.3249,90.9028,91.1467,82493.0
2020-08-03 09:50:00,97.17,97.44,96.94,97.44,60202.0,91.1561,91.4094,90.9403,91.4094,60202.0
2020-08-03 10:00:00,97.46,97.78,97.38,97.71,74546.0,91.4281,91.7283,91.3531,91.6626,74546.0
2020-08-03 10:10:00,97.75,97.9,97.75,97.83,48377.0,91.7002,91.8409,91.7002,91.7752,48377.0
2020-08-03 10:20:00,97.79,97.79,97.49,97.7,36764.0,91.7377,91.7377,91.4563,91.6533,36764.0
2020-08-03 10:30:00,97.71,97.79,97.62,97.68,29989.0,91.6626,91.7377,91.5782,91.6345,29989.0
2020-08-03 10:40:00,97.68,97.69,97.3,97.4,44143.0,91.6345,91.6439,91.278,91.3718,44143.0
2020-08-03 10:50:00,97.41,97.43,97.14,97.22,33577.0,91.3812,91.4,91.1279,91.203,33577.0
2020-08-03 11:00:00,97.24,97.28,96.9,96.9,65999.0,91.2217,91.2593,90.9028,90.9028,65999.0
2020-08-03 11:10:00,96.9,97.03,96.78,96.86,79808.0,90.9028,91.0247,90.7902,90.8652,79808.0
2020-08-03 11:20:00,96.84,96.87,96.67,96.75,30172.0,90.8465,90.8746,90.687,90.7621,30172.0
2020-08-03 11:30:00,96.78,96.82,96.66,96.66,27236.0,90.7902,90.8277,90.6776,90.6776,27236.0
2020-08-03 11:40:00,96.67,96.99,96.67,96.97,24204.0,90.687,90.9872,90.687,90.9684,24204.0
2020-08-03 11:50:00,96.98,96.98,96.76,96.78,18770.0,90.9778,90.9778,90.7714,90.7902,18770.0
2020-08-03 12:00:00,96.78,96.85,96.54,96.55,21889.0,90.7902,90.8559,90.5651,90.5744,21889.0
2020-08-03 12:10:00,96.56,96.6,96.46,96.54,19046.0,90.5838,90.6213,90.49,90.5651,19046.0
2020-08-03 12:20:00,96.54,96.54,96.27,96.33,18249.0,90.5651,90.5651,90.3118,90.3681,18249.0
2020-08-03 12:30:00,96.34,96.34,96.13,96.19,21468.0,90.3774,90.3774,90.1804,90.2367,21468.0
2020-08-03 12:40:00,96.18,96.18,95.97,96.16,21092.0,90.2273,90.2273,90.0303,90.2086,21092.0
2020-08-03 12:50:00,96.13,96.29,96.13,96.23,21465.0,90.1804,90.3305,90.1804,90.2742,21465.0
2020-08-03 13:00:00,96.22,96.38,96.22,96.3,129083.0,90.2649,90.415,90.2649,90.3399,129083.0
2020-08-03 13:10:00,96.29,96.3,96.09,96.17,16253.0,90.3305,90.3399,90.1429,90.218,16253.0
2020-08-03 13:20:00,96.19,96.27,96.12,96.26,20661.0,90.2367,90.3118,90.171,90.3024,20661.0
2020-08-03 13:30:00,96.25,96.28,96.22,96.24,33716.0,90.293,90.3211,90.2649,90.2836,33716.0
2020-08-03 13:40:00,96.22,96.36,96.14,96.32,21134.0,90.2649,90.3962,90.1898,90.3587,21134.0
2020-08-03 13:50:00,96.31,96.35,96.22,96.32,30242.0,90.3493,90.3868,90.2649,90.3587,30242.0
2020-08-03 14:00:00,96.35,96.43,96.28,96.31,33547.0,90.3868,90.4619,90.3211,90.3493,33547.0
2020-08-03 14:10:00,96.3,96.39,96.29,96.31,31626.0,90.3399,90.4243,90.3305,90.3493,31626.0
2020-08-03 14:20:00,96.32,96.42,96.3,96.4,28413.0,90.3587,90.4525,90.3399,90.4337,28413.0
2020-08-03 14:30:00,96.4,96.4,96.22,96.27,45657.0,90.4337,90.4337,90.2649,90.3118,45657.0
2020-08-03 14:40:00,96.27,96.31,96.12,96.13,40457.0,90.3118,90.3493,90.171,90.1804,40457.0
2020-08-03 14:50:00,96.12,96.18,96.07,96.17,32089.0,90.171,90.2273,90.1241,90.218,32089.0
2020-08-03 15:00:00,96.16,96.17,96.07,96.11,64753.0,90.2086,90.218,90.1241,90.1617,64753.0
2020-08-03 15:10:00,96.12,96.13,95.95,95.96,21650.0,90.171,90.1804,90.0116,90.021,21650.0
2020-08-03 15:20:00,95.98,96.09,95.96,96.02,66989.0,90.0397,90.1429,90.021,90.0772,66989.0
2020-08-03 15:30:00,96.02,96.16,95.94,96.16,223740.0,90.0772,90.2086,90.0022,90.2086,223740.0
2020-08-03 15:40:00,96.15,96.28,96.09,96.28,89048.0,90.1992,90.3211,90.1429,90.3211,89048.0
2020-08-03 15:50:00,96.28,96.44,96.19,96.31,198703.0,90.3211,90.4712,90.2367,90.3493,198703.0
2020-08-04 09:30:00,95.71,96.02,95.46,95.49,49541.0,89.7864,90.0772,89.5519,89.58,49541.0
2020-08-04 09:40:00,95.47,95.67,95.32,95.5,28826.0,89.5613,89.7489,89.4206,89.5894,28826.0
2020-08-04 09:50:00,95.5,95.64,95.32,95.54,41025.0,89.5894,89.7208,89.4206,89.6269,41025.0
2020-08-04 10:00:00,95.55,95.92,95.46,95.87,26341.0,89.6363,89.9834,89.5519,89.9365,26341.0
2020-08-04 10:10:00,95.88,95.88,95.45,95.47,34970.0,89.9459,89.9459,89.5425,89.5613,34970.0
2020-08-04 10:20:00,95.48,95.59,95.35,95.35,27107.0,89.5707,89.6738,89.4487,89.4487,27107.0
2020-08-04 10:30:00,95.37,95.5,95.27,95.33,18443.0,89.4675,89.5894,89.3737,89.4299,18443.0
2020-08-04 10:40:00,95.31,95.58,95.26,95.52,17040.0,89.4112,89.6645,89.3643,89.6082,17040.0
2020-08-04 10:50:00,95.52,95.64,95.48,95.64,19907.0,89.6082,89.7208,89.5707,89.7208,19907.0
2020-08-04 11:00:00,95.64,95.81,95.64,95.75,14584.0,89.7208,89.8802,89.7208,89.8239,14584.0
2020-08-04 11:10:00,95.74,95.78,95.68,95.72,16559.0,89.8146,89.8521,89.7583,89.7958,16559.0
2020-08-04 11:20:00,95.72,95.75,95.62,95.7,43463.0,89.7958,89.8239,89.702,89.777,43463.0
2020-08-04 11:30:00,95.68,95.73,95.61,95.65,72370.0,89.7583,89.8052,89.6926,89.7301,72370.0
2020-08-04 11:40:00,95.66,95.75,95.62,95.63,11304.0,89.7395,89.8239,89.702,89.7114,11304.0
2020-08-04 11:50:00,95.61,95.66,95.49,95.66,17950.0,89.6926,89.7395,89.58,89.7395,17950.0
2020-08-04 12:00:00,95.63,95.67,95.48,95.5,8140.0,89.7114,89.7489,89.5707,89.5894,8140.0
2020-08-04 12:10:00,95.5,95.58,95.44,95.44,15102.0,89.5894,89.6645,89.5331,89.5331,15102.0
2020-08-04 12:20:00,95.42,95.48,95.37,95.41,16742.0,89.5144,89.5707,89.4675,89.505,16742.0
2020-08-04 12:30:00,95.4,95.4,95.27,95.27,17610.0,89.4956,89.4956,89.3737,89.3737,17610.0
2020-08-04 12:40:00,95.27,95.3,95.21,95.25,33832.0,89.3737,89.4018,89.3174,89.3549,33832.0
2020-08-04 12:50:00,95.24,95.32,95.04,95.31,107813.0,89.3455,89.4206,89.1579,89.4112,107813.0
2020-08-04 13:00:00,95.31,95.43,95.3,95.37,24098.0,89.4112,89.5238,89.4018,89.4675,24098.0
2020-08-04 13:10:00,95.35,95.44,95.34,95.44,9957.0,89.4487,89.5331,89.4393,89.5331,9957.0
2020-08-04 13:20:00,95.43,95.45,95.4,95.44,9312.0,89.5238,89.5425,89.4956,89.5331,9312.0
2020-08-04 13:30:00,95.44,95.44,95.32,95.36,12825.0,89.5331,89.5331,89.4206,89.4581,12825.0
2020-08-04 13:40:00,95.35,95.46,95.28,95.46,14580.0,89.4487,89.5519,89.383,89.5519,14580.0
2020-08-04 13:50:00,95.47,95.59,95.47,95.58,24060.0,89.5613,89.6738,89.5613,89.6645,24060.0
2020-08-04 14:00:00,95.57,95.59,95.51,95.59,21200.0,89.6551,89.6738,89.5988,89.6738,21200.0
2020-08-04 14:10:00,95.59,95.6,95.49,95.55,23419.0,89.6738,89.6832,89.58,89.6363,23419.0
2020-08-04 14:20:00,95.55,95.63,95.49,95.51,24903.0,89.6363,89.7114,89.58,89.5988,24903.0
2020-08-04 14:30:00,95.49,95.49,95.25,95.34,29337.0,89.58,89.58,89.3549,89.4393,29337.0
2020-08-04 14:40:00,95.34,95.47,95.33,95.45,28258.0,89.4393,89.5613,89.4299,89.5425,28258.0
2020-08-04 14:50:00,95.45,95.69,95.45,95.69,23263.0,89.5425,89.7677,89.5425,89.7677,23263.0
2020-08-04 15:00:00,95.7,95.81,95.69,95.8,11636.0,89.777,89.8802,89.7677,89.8709,11636.0
2020-08-04 15:10:00,95.8,95.88,95.78,95.85,20249.0,89.8709,89.9459,89.8521,89.9178,20249.0
2020-08-04 15:20:00,95.86,95.87,95.78,95.81,18444.0,89.9271,89.9365,89.8521,89.8802,18444.0
2020-08-04 15:30:00,95.84,95.87,95.68,95.86,30600.0,89.9084,89.9365,89.7583,89.9271,30600.0
2020-08-04 15:40:00,95.85,95.86,95.77,95.83,49269.0,89.9178,89.9271,89.8427,89.899,49269.0
2020-08-04 15:50:00,95.84,95.87,95.67,95.78,168461.0,89.9084,89.9365,89.7489,89.8521,168461.0
2020-08-05 09:30:00,96.15,96.37,95.89,96.34,38562.0,90.1992,90.4056,89.9553,90.3774,38562.0
2020-08-05 09:40:00,96.31,96.4,96.06,96.31,62537.0,90.3493,90.4337,90.1148,90.3493,62537.0
2020-08-05 09:50:00,96.34,96.47,96.31,96.34,23662.0,90.3774,90.4994,90.3493,90.3774,23662.0
2020-08-05 10:00:00,96.36,96.38,95.73,95.86,36201.0,90.3962,90.415,89.8052,89.9271,36201.0
2020-08-05 10:10:00,95.87,95.87,95.72,95.78,20067.0,89.9365,89.9365,89.7958,89.8521,20067.0
2020-08-05 10:20:00,95.75,96.14,95.68,96.1,47797.0,89.8239,90.1898,89.7583,90.1523,47797.0
2020-08-05 10:30:00,96.1,96.23,96.07,96.14,26213.0,90.1523,90.2742,90.1241,90.1898,26213.0
2020-08-05 10:40:00,96.14,96.43,96.14,96.35,45947.0,90.1898,90.4619,90.1898,90.3868,45947.0
2020-08-05 10:50:00,96.37,96.38,96.24,96.31,25316.0,90.4056,90.415,90.2836,90.3493,25316.0
2020-08-05 11:00:00,96.32,96.37,96.21,96.22,31181.0,90.3587,90.4056,90.2555,90.2649,31181.0
2020-08-05 11:10:00,96.2,96.21,95.95,95.99,29887.0,90.2461,90.2555,90.0116,90.0491,29887.0
2020-08-05 11:20:00,95.98,96.15,95.95,96.03,53326.0,90.0397,90.1992,90.0116,90.0866,53326.0
2020-08-05 11:30:00,96.04,96.07,96.01,96.05,18893.0,90.096,90.1241,90.0679,90.1054,18893.0
2020-08-05 11:40:00,96.06,96.12,95.99,96.1,13913.0,90.1148,90.171,90.0491,90.1523,13913.0
2020-08-05 11:50:00,96.11,96.13,96.02,96.06,9971.0,90.1617,90.1804,90.0772,90.1148,9971.0
2020-08-05 12:00:00,96.05,96.12,95.98,96.05,13147.0,90.1054,90.171,90.0397,90.1054,13147.0
2020-08-05 12:10:00,96.08,96.09,95.97,96.01,30762.0,90.1335,90.1429,90.0303,90.0679,30762.0
2020-08-05 12:20:00,96.03,96.11,95.93,96.09,140157.0,90.0866,90.1617,89.9928,90.1429,140157.0
2020-08-05 12:30:00,96.09,96.27,96.09,96.24,59241.0,90.1429,90.3118,90.1429,90.2836,59241.0
2020-08-05 12:40:00,96.26,96.37,96.26,96.34,9861.0,90.3024,90.4056,90.3024,90.3774,9861.0
2020-08-05 12:50:00,96.34,96.37,96.23,96.37,10995.0,90.3774,90.4056,90.2742,90.4056,10995.0
2020-08-05 13:00:00,96.38,96.4,96.33,96.34,12117.0,90.415,90.4337,90.3681,90.3774,12117.0
2020-08-05 13:10:00,96.35,96.36,96.28,96.3,9678.0,90.3868,90.3962,90.3211,90.3399,9678.0
2020-08-05 13:20:00,96.32,96.35,96.26,96.29,14014.0,90.3587,90.3868,90.3024,90.3305,14014.0
2020-08-05 13:30:00,96.28,96.36,96.26,96.34,16969.0,90.3211,90.3962,90.3024,90.3774,16969.0
2020-08-05 13:40:00,96.34,96.36,96.27,96.3,14662.0,90.3774,90.3962,90.3118,90.3399,14662.0
2020-08-05 13:50:00,96.3,96.41,96.29,96.39,13190.0,90.3399,90.4431,90.3305,90.4243,13190.0
2020-08-05 14:00:00,96.4,96.44,96.3,96.38,81844.0,90.4337,90.4712,90.3399,90.415,81844.0
2020-08-05 14:10:00,96.38,96.48,96.37,96.47,11395.0,90.415,90.5088,90.4056,90.4994,11395.0
2020-08-05 14:20:00,96.48,96.57,96.47,96.52,13533.0,90.5088,90.5932,90.4994,90.5463,13533.0
2020-08-05 14:30:00,96.52,96.56,96.47,96.56,10243.0,90.5463,90.5838,90.4994,90.5838,10243.0
2020-08-05 14:40:00,96.55,96.57,96.45,96.48,12517.0,90.5744,90.5932,90.4806,90.5088,12517.0
2020-08-05 14:50:00,96.48,96.48,96.28,96.3,17861.0,90.5088,90.5088,90.3211,90.3399,17861.0
2020-08-05 15:00:00,96.3,96.34,96.18,96.18,15103.0,90.3399,90.3774,90.2273,90.2273,15103.0
2020-08-05 15:10:00,96.2,96.25,96.12,96.14,18293.0,90.2461,90.293,90.171,90.1898,18293.0
2020-08-05 15:20:00,96.12,96.17,96.08,96.14,90519.0,90.171,90.218,90.1335,90.1898,90519.0
2020-08-05 15:30:00,96.15,96.25,96.15,96.15,29788.0,90.1992,90.293,90.1992,90.1992,29788.0
2020-08-05 15:40:00,96.16,96.17,95.98,96.03,114738.0,90.2086,90.218,90.0397,90.0866,114738.0
2020-08-05 15:50:00,96.06,96.31,96.05,96.15,114390.0,90.1148,90.3493,90.1054,90.1992,114390.0
2020-08-06 09:30:00,95.9,96.26,95.78,96.01,28243.0,89.9647,90.3024,89.8521,90.0679,28243.0
2020-08-06 09:40:00,95.95,96.15,95.93,96.0,19957.0,90.0116,90.1992,89.9928,90.0585,19957.0
2020-08-06 09:50:00,95.98,96.18,95.95,96.09,28943.0,90.0397,90.2273,90.0116,90.1429,28943.0
2020-08-06 10:00:00,96.13,96.13,95.96,95.96,60180.0,90.1804,90.1804,90.021,90.021,60180.0
2020-08-06 10:10:00,95.97,96.02,95.82,95.85,20846.0,90.0303,90.0772,89.8896,89.9178,20846.0
2020-08-06 10:20:00,95.88,96.08,95.85,96.01,14431.0,89.9459,90.1335,89.9178,90.0679,14431.0
2020-08-06 10:30:00,96.03,96.09,95.81,95.82,152306.0,90.0866,90.1429,89.8802,89.8896,152306.0
2020-08-06 10:40:00,95.81,96.02,95.81,95.99,87167.0,89.8802,90.0772,89.8802,90.0491,87167.0
2020-08-06 10:50:00,95.98,96.12,95.78,96.05,124581.0,90.0397,90.171,89.8521,90.1054,124581.0
2020-08-06 11:00:00,96.05,96.42,96.05,96.34,75001.0,90.1054,90.4525,90.1054,90.3774,75001.0
2020-08-06 11:10:00,96.34,96.35,96.17,96.19,37213.0,90.3774,90.3868,90.218,90.2367,37213.0
2020-08-06 11:20:00,96.21,96.4,96.21,96.32,57530.0,90.2555,90.4337,90.2555,90.3587,57530.0
2020-08-06 11:30:00,96.33,96.4,96.23,96.35,30638.0,90.3681,90.4337,90.2742,90.3868,30638.0
2020-08-06 11:40:00,96.37,96.45,96.26,96.41,70621.0,90.4056,90.4806,90.3024,90.4431,70621.0
2020-08-06 11:50:00,96.41,96.59,96.41,96.57,14345.0,90.4431,90.612,90.4431,90.5932,14345.0
2020-08-06 12:00:00,96.61,96.82,96.61,96.73,34105.0,90.6307,90.8277,90.6307,90.7433,34105.0
2020-08-06 12:10:00,96.73,96.92,96.72,96.74,31743.0,90.7433,90.9215,90.7339,90.7527,31743.0
2020-08-06 12:20:00,96.74,96.79,96.66,96.73,20915.0,90.7527,90.7996,90.6776,90.7433,20915.0
2020-08-06 12:30:00,96.72,96.75,96.67,96.69,16484.0,90.7339,90.7621,90.687,90.7058,16484.0
2020-08-06 12:40:00,96.68,96.69,96.48,96.48,20340.0,90.6964,90.7058,90.5088,90.5088,20340.0
2020-08-06 12:50:00,96.49,96.5,96.28,96.33,29410.0,90.5181,90.5275,90.3211,90.3681,29410.0
2020-08-06 13:00:00,96.33,96.41,96.3,96.41,26177.0,90.3681,90.4431,90.3399,90.4431,26177.0
2020-08-06 13:10:00,96.41,96.62,96.39,96.62,18482.0,90.4431,90.6401,90.4243,90.6401,18482.0
2020-08-06 13:20:00,96.63,96.76,96.61,96.76,14580.0,90.6495,90.7714,90.6307,90.7714,14580.0
2020-08-06 13:30:00,96.77,96.77,96.64,96.72,28715.0,90.7808,90.7808,90.6589,90.7339,28715.0
2020-08-06 13:40:00,96.73,97.0,96.73,97.0,18450.0,90.7433,90.9966,90.7433,90.9966,18450.0
2020-08-06 13:50:00,97.0,97.05,96.92,97.01,22701.0,90.9966,91.0435,90.9215,91.006,22701.0
2020-08-06 14:00:00,97.02,97.07,96.95,97.01,260555.0,91.0153,91.0623,90.9497,91.006,260555.0
2020-08-06 14:10:00,96.99,97.0,96.79,96.93,23944.0,90.9872,90.9966,90.7996,90.9309,23944.0
2020-08-06 14:20:00,96.93,97.05,96.91,97.03,19515.0,90.9309,91.0435,90.9122,91.0247,19515.0
2020-08-06 14:30:00,97.04,97.17,97.03,97.16,23475.0,91.0341,91.1561,91.0247,91.1467,23475.0
2020-08-06 14:40:00,97.15,97.29,97.1,97.29,33506.0,91.1373,91.2686,91.0904,91.2686,33506.0
2020-08-06 14:50:00,97.3,97.37,97.28,97.34,28132.0,91.278,91.3437,91.2593,91.3155,28132.0
2020-08-06 15:00:00,97.34,97.36,97.28,97.34,40780.0,91.3155,91.3343,91.2593,91.3155,40780.0
2020-08-06 15:10:00,97.33,97.62,97.33,97.6,29670.0,91.3062,91.5782,91.3062,91.5594,29670.0
2020-08-06 15:20:00,97.59,97.68,97.52,97.62,37624.0,91.5501,91.6345,91.4844,91.5782,37624.0
2020-08-06 15:30:00,97.63,97.7,97.6,97.68,51398.0,91.5876,91.6533,91.5594,91.6345,51398.0
2020-08-06 15:40:00,97.67,97.74,97.47,97.5,85865.0,91.6251,91.6908,91.4375,91.4656,85865.0
2020-08-06 15:50:00,97.48,97.72,97.42,97.44,234105.0,91.4469,91.672,91.3906,91.4094,234105.0
2020-08-07 09:30:00,96.92,97.09,95.28,96.62,426941.0,90.9215,91.081,89.383,90.6401,426941.0
2020-08-07 09:40:00,96.57,98.67,96.57,98.65,237339.0,90.5932,92.5632,90.5932,92.5445,237339.0
2020-08-07 09:50:00,98.67,98.84,98.03,98.23,219061.0,92.5632,92.7227,91.9628,92.1505,219061.0
2020-08-07 10:00:00,98.24,98.3,97.34,97.39,114811.0,92.1598,92.2161,91.3155,91.3624,114811.0
2020-08-07 10:10:00,97.39,97.5,97.26,97.38,71663.0,91.3624,91.4656,91.2405,91.3531,71663.0
2020-08-07 10:20:00,97.4,97.77,97.37,97.64,86462.0,91.3718,91.7189,91.3437,91.597,86462.0
2020-08-07 10:30:00,97.65,97.9,97.64,97.77,84750.0,91.6064,91.8409,91.597,91.7189,84750.0
2020-08-07 10:40:00,97.79,98.3,97.78,98.27,58963.0,91.7377,92.2161,91.7283,92.188,58963.0
2020-08-07 10:50:00,98.29,98.88,98.29,98.62,151561.0,92.2067,92.7602,92.2067,92.5163,151561.0
2020-08-07 11:00:00,98.64,99.21,98.64,99.11,91157.0,92.5351,93.0698,92.5351,92.976,91157.0
2020-08-07 11:10:00,99.1,99.5,98.65,98.92,135976.0,92.9666,93.3419,92.5445,92.7978,135976.0
2020-08-07 11:20:00,98.91,99.17,98.85,98.91,64611.0,92.7884,93.0323,92.7321,92.7884,64611.0
2020-08-07 11:30:00,98.89,99.34,98.85,99.26,59935.0,92.7696,93.1918,92.7321,93.1167,59935.0
2020-08-07 11:40:00,99.24,99.59,99.17,99.58,58177.0,93.0979,93.4263,93.0323,93.4169,58177.0
2020-08-07 11:50:00,99.56,99.6,99.4,99.48,74853.0,93.3981,93.4357,93.248,93.3231,74853.0
2020-08-07 12:00:00,99.48,99.64,99.39,99.45,133935.0,93.3231,93.4732,93.2387,93.295,133935.0
2020-08-07 12:10:00,99.45,99.48,99.27,99.3,73592.0,93.295,93.3231,93.1261,93.1542,73592.0
2020-08-07 12:20:00,99.26,99.37,99.12,99.35,67457.0,93.1167,93.2199,92.9854,93.2011,67457.0
2020-08-07 12:30:00,99.35,99.49,99.23,99.42,52052.0,93.2011,93.3325,93.0886,93.2668,52052.0
2020-08-07 12:40:00,99.39,99.69,99.39,99.68,61347.0,93.2387,93.5201,93.2387,93.5107,61347.0
2020-08-07 12:50:00,99.66,99.85,99.64,99.78,44313.0,93.492,93.6702,93.4732,93.6045,44313.0
2020-08-07 13:00:00,99.78,100.0,99.78,99.93,45313.0,93.6045,93.8109,93.6045,93.7452,45313.0
2020-08-07 13:10:00,99.92,100.19,99.83,100.06,58342.0,93.7359,93.9892,93.6514,93.8672,58342.0
2020-08-07 13:20:00,100.06,100.17,99.9,100.16,62235.0,93.8672,93.9704,93.7171,93.961,62235.0
2020-08-07 13:30:00,100.15,100.38,100.08,100.35,60796.0,93.9516,94.1674,93.886,94.1392,60796.0
2020-08-07 13:40:00,100.33,100.46,100.24,100.29,56564.0,94.1205,94.2424,94.0361,94.083,56564.0
2020-08-07 13:50:00,100.29,100.3,99.86,99.96,197297.0,94.083,94.0923,93.6796,93.7734,197297.0
2020-08-07 14:00:00,99.98,100.11,99.64,99.77,153876.0,93.7921,93.9141,93.4732,93.5951,153876.0
2020-08-07 14:10:00,99.77,99.94,99.68,99.86,45984.0,93.5951,93.7546,93.5107,93.6796,45984.0
2020-08-07 14:20:00,99.86,100.01,99.8,100.01,99846.0,93.6796,93.8203,93.6233,93.8203,99846.0
2020-08-07 14:30:00,100.02,100.04,99.89,99.97,167254.0,93.8297,93.8484,93.7077,93.7828,167254.0
2020-08-07 14:40:00,99.97,100.15,99.87,100.01,48336.0,93.7828,93.9516,93.689,93.8203,48336.0
2020-08-07 14:50:00,100.01,100.15,99.99,100.14,39771.0,93.8203,93.9516,93.8015,93.9422,39771.0
2020-08-07 15:00:00,100.12,100.57,100.12,100.53,100047.0,93.9235,94.3456,93.9235,94.3081,100047.0
2020-08-07 15:10:00,100.53,100.63,100.31,100.58,90122.0,94.3081,94.4019,94.1017,94.355,90122.0
2020-08-07 15:20:00,100.56,100.77,100.52,100.7,75931.0,94.3363,94.5333,94.2987,94.4676,75931.0
2020-08-07 15:30:00,100.72,100.9,100.58,100.9,121600.0,94.4863,94.6552,94.355,94.6552,121600.0
2020-08-07 15:40:00,100.9,101.11,100.82,101.05,162031.0,94.6552,94.8522,94.5802,94.7959,162031.0
2020-08-07 15:50:00,101.06,101.1,100.89,100.95,472000.0,94.8053,94.8428,94.6458,94.7021,472000.0
2020-08-10 09:30:00,101.01,101.11,99.66,99.91,139779.0,94.7584,94.8522,93.492,93.7265,139779.0
2020-08-10 09:40:00,99.91,99.97,99.17,99.3,156401.0,93.7265,93.7828,93.0323,93.1542,156401.0
2020-08-10 09:50:00,99.35,99.62,99.13,99.44,59375.0,93.2011,93.4544,92.9948,93.2856,59375.0
2020-08-10 10:00:00,99.45,99.54,98.97,99.04,47344.0,93.295,93.3794,92.8447,92.9103,47344.0
2020-08-10 10:10:00,99.05,99.12,98.82,99.02,58636.0,92.9197,92.9854,92.7039,92.8916,58636.0
2020-08-10 10:20:00,99.01,99.12,98.92,98.92,35930.0,92.8822,92.9854,92.7978,92.7978,35930.0
2020-08-10 10:30:00,98.91,99.37,98.88,99.18,38103.0,92.7884,93.2199,92.7602,93.0417,38103.0
2020-08-10 10:40:00,99.16,99.34,99.13,99.28,31584.0,93.0229,93.1918,92.9948,93.1355,31584.0
2020-08-10 10:50:00,99.25,99.28,99.05,99.07,67230.0,93.1073,93.1355,92.9197,92.9385,67230.0
2020-08-10 11:00:00,99.08,99.26,98.77,98.84,53672.0,92.9479,93.1167,92.657,92.7227,53672.0
2020-08-10 11:10:00,98.87,98.98,98.5,98.78,31890.0,92.7508,92.854,92.4037,92.6664,31890.0
2020-08-10 11:20:00,98.75,98.94,98.71,98.76,22741.0,92.6383,92.8165,92.6008,92.6477,22741.0
2020-08-10 11:30:00,98.77,99.27,98.76,99.16,24547.0,92.657,93.1261,92.6477,93.0229,24547.0
2020-08-10 11:40:00,99.14,99.31,99.14,99.2,71631.0,93.0041,93.1636,93.0041,93.0604,71631.0
2020-08-10 11:50:00,99.21,99.4,99.14,99.34,29784.0,93.0698,93.248,93.0041,93.1918,29784.0
2020-08-10 12:00:00,99.34,99.4,99.27,99.32,17922.0,93.1918,93.248,93.1261,93.173,17922.0
2020-08-10 12:10:00,99.33,99.34,99.03,99.1,87796.0,93.1824,93.1918,92.9009,92.9666,87796.0
2020-08-10 12:20:00,99.1,99.1,98.89,98.89,30864.0,92.9666,92.9666,92.7696,92.7696,30864.0
2020-08-10 12:30:00,98.9,98.98,98.75,98.93,22485.0,92.779,92.854,92.6383,92.8071,22485.0
2020-08-10 12:40:00,98.92,98.96,98.87,98.91,22750.0,92.7978,92.8353,92.7508,92.7884,22750.0
2020-08-10 12:50:00,98.92,98.96,98.78,98.95,25646.0,92.7978,92.8353,92.6664,92.8259,25646.0
2020-08-10 13:00:00,98.94,98.99,98.88,98.93,27362.0,92.8165,92.8634,92.7602,92.8071,27362.0
2020-08-10 13:10:00,98.92,98.99,98.85,98.93,49120.0,92.7978,92.8634,92.7321,92.8071,49120.0
2020-08-10 13:20:00,98.94,99.13,98.84,99.12,57456.0,92.8165,92.9948,92.7227,92.9854,57456.0
2020-08-10 13:30:00,99.13,99.13,98.97,99.12,23456.0,92.9948,92.9948,92.8447,92.9854,23456.0
2020-08-10 13:40:00,99.11,99.22,99.08,99.17,71819.0,92.976,93.0792,92.9479,93.0323,71819.0
2020-08-10 13:50:00,99.17,99.17,99.0,99.06,41513.0,93.0323,93.0323,92.8728,92.9291,41513.0
2020-08-10 14:00:00,99.07,99.18,98.97,99.0,66435.0,92.9385,93.0417,92.8447,92.8728,66435.0
2020-08-10 14:10:00,99.0,99.02,98.66,98.69,30663.0,92.8728,92.8916,92.5538,92.582,30663.0
2020-08-10 14:20:00,98.7,98.77,98.55,98.74,28666.0,92.5914,92.657,92.4507,92.6289,28666.0
2020-08-10 14:30:00,98.75,99.0,98.73,98.94,58148.0,92.6383,92.8728,92.6195,92.8165,58148.0
2020-08-10 14:40:00,98.94,99.08,98.88,99.06,56899.0,92.8165,92.9479,92.7602,92.9291,56899.0
2020-08-10 14:50:00,99.05,99.33,98.98,99.31,45570.0,92.9197,93.1824,92.854,93.1636,45570.0
2020-08-10 15:00:00,99.31,99.31,99.03,99.12,115018.0,93.1636,93.1636,92.9009,92.9854,115018.0
2020-08-10 15:10:00,99.15,99.24,99.08,99.13,122094.0,93.0135,93.0979,92.9479,92.9948,122094.0
2020-08-10 15:20:00,99.14,99.19,99.01,99.14,50762.0,93.0041,93.051,92.8822,93.0041,50762.0
2020-08-10 15:30:00,99.13,99.5,99.12,99.39,108562.0,92.9948,93.3419,92.9854,93.2387,108562.0
2020-08-10 15:40:00,99.39,99.53,99.22,99.39,195555.0,93.2387,93.37,93.0792,93.2387,195555.0
2020-08-10 15:50:00,99.39,99.55,99.14,99.17,619061.0,93.2387,93.3888,93.0041,93.0323,619061.0
2020-08-11 09:30:00,99.87,99.87,98.7,99.1,153636.0,93.689,93.689,92.5914,92.9666,153636.0
2020-08-11 09:40:00,99.1,99.12,98.51,98.86,99624.0,92.9666,92.9854,92.4131,92.7415,99624.0
2020-08-11 09:50:00,98.89,98.89,98.61,98.64,81270.0,92.7696,92.7696,92.5069,92.5351,81270.0
2020-08-11 10:00:00,98.67,98.73,98.53,98.7,71408.0,92.5632,92.6195,92.4319,92.5914,71408.0
2020-08-11 10:10:00,98.72,98.95,98.64,98.65,78108.0,92.6101,92.8259,92.5351,92.5445,78108.0
2020-08-11 10:20:00,98.66,98.99,98.65,98.99,71890.0,92.5538,92.8634,92.5445,92.8634,71890.0
2020-08-11 10:30:00,99.0,99.18,98.88,99.1,113837.0,92.8728,93.0417,92.7602,92.9666,113837.0
2020-08-11 10:40:00,99.11,99.4,98.94,99.3,50111.0,92.976,93.248,92.8165,93.1542,50111.0
2020-08-11 10:50:00,99.33,99.49,99.29,99.49,65366.0,93.1824,93.3325,93.1449,93.3325,65366.0
2020-08-11 11:00:00,99.5,99.63,99.13,99.18,122467.0,93.3419,93.4638,92.9948,93.0417,122467.0
2020-08-11 11:10:00,99.13,99.27,99.0,99.04,32021.0,92.9948,93.1261,92.8728,92.9103,32021.0
2020-08-11 11:20:00,99.03,99.29,99.0,99.29,28106.0,92.9009,93.1449,92.8728,93.1449,28106.0
2020-08-11 11:30:00,99.29,99.54,99.13,99.17,120348.0,93.1449,93.3794,92.9948,93.0323,120348.0
2020-08-11 11:40:00,99.19,99.4,99.18,99.35,26618.0,93.051,93.248,93.0417,93.2011,26618.0
2020-08-11 11:50:00,99.36,99.37,99.22,99.34,28560.0,93.2105,93.2199,93.0792,93.1918,28560.0
2020-08-11 12:00:00,99.34,99.44,99.21,99.38,27732.0,93.1918,93.2856,93.0698,93.2293,27732.0
2020-08-11 12:10:00,99.37,99.5,99.35,99.43,38876.0,93.2199,93.3419,93.2011,93.2762,38876.0
2020-08-11 12:20:00,99.43,99.51,99.3,99.47,78116.0,93.2762,93.3512,93.1542,93.3137,78116.0
2020-08-11 12:30:00,99.45,99.78,99.44,99.51,40584.0,93.295,93.6045,93.2856,93.3512,40584.0
2020-08-11 12:40:00,99.51,99.73,99.46,99.6,69811.0,93.3512,93.5576,93.3043,93.4357,69811.0
2020-08-11 12:50:00,99.61,99.7,99.46,99.61,180097.0,93.445,93.5295,93.3043,93.445,180097.0
2020-08-11 13:00:00,99.59,99.79,99.56,99.75,33318.0,93.4263,93.6139,93.3981,93.5764,33318.0
2020-08-11 13:10:00,99.71,99.72,99.5,99.51,41860.0,93.5389,93.5482,93.3419,93.3512,41860.0
2020-08-11 13:20:00,99.51,99.58,99.45,99.49,38146.0,93.3512,93.4169,93.295,93.3325,38146.0
2020-08-11 13:30:00,99.46,99.54,99.42,99.47,29806.0,93.3043,93.3794,93.2668,93.3137,29806.0
2020-08-11 13:40:00,99.48,99.49,99.36,99.38,22376.0,93.3231,93.3325,93.2105,93.2293,22376.0
2020-08-11 13:50:00,99.36,99.44,99.28,99.34,20499.0,93.2105,93.2856,93.1355,93.1918,20499.0
2020-08-11 14:00:00,99.34,99.48,99.3,99.41,36874.0,93.1918,93.3231,93.1542,93.2574,36874.0
2020-08-11 14:10:00,99.41,99.41,99.15,99.16,33258.0,93.2574,93.2574,93.0135,93.0229,33258.0
2020-08-11 14:20:00,99.15,99.16,98.96,98.99,138393.0,93.0135,93.0229,92.8353,92.8634,138393.0
2020-08-11 14:30:00,99.0,99.04,98.97,99.0,62795.0,92.8728,92.9103,92.8447,92.8728,62795.0
2020-08-11 14:40:00,99.01,99.08,98.95,99.04,96199.0,92.8822,92.9479,92.8259,92.9103,96199.0
2020-08-11 14:50:00,99.03,99.05,98.93,98.99,51529.0,92.9009,92.9197,92.8071,92.8634,51529.0
2020-08-11 15:00:00,98.99,99.02,98.91,98.97,63467.0,92.8634,92.8916,92.7884,92.8447,63467.0
2020-08-11 15:10:00,98.97,99.11,98.59,98.63,85109.0,92.8447,92.976,92.4882,92.5257,85109.0
2020-08-11 15:20:00,98.65,99.16,98.64,99.13,64690.0,92.5445,93.0229,92.5351,92.9948,64690.0
2020-08-11 15:30:00,99.12,99.17,98.55,98.68,140266.0,92.9854,93.0323,92.4507,92.5726,140266.0
2020-08-11 15:40:00,98.69,98.77,98.37,98.5,63018.0,92.582,92.657,92.2818,92.4037,63018.0
2020-08-11 15:50:00,98.52,98.65,98.39,98.63,247583.0,92.4225,92.5445,92.3006,92.5257,247583.0
2020-08-12 09:30:00,99.33,99.62,99.1,99.54,73788.0,93.1824,93.4544,92.9666,93.3794,73788.0
2020-08-12 09:40:00,99.54,100.1,99.53,99.92,162529.0,93.3794,93.9047,93.37,93.7359,162529.0
2020-08-12 09:50:00,99.96,99.99,99.65,99.86,23401.0,93.7734,93.8015,93.4826,93.6796,23401.0
2020-08-12 10:00:00,99.87,100.03,99.8,99.89,144981.0,93.689,93.8391,93.6233,93.7077,144981.0
2020-08-12 10:10:00,99.87,99.89,99.72,99.78,93264.0,93.689,93.7077,93.5482,93.6045,93264.0
2020-08-12 10:20:00,99.82,99.97,99.77,99.85,49148.0,93.6421,93.7828,93.5951,93.6702,49148.0
2020-08-12 10:30:00,99.86,99.92,99.63,99.75,38270.0,93.6796,93.7359,93.4638,93.5764,38270.0
2020-08-12 10:40:00,99.76,99.94,99.76,99.84,33155.0,93.5858,93.7546,93.5858,93.6608,33155.0
2020-08-12 10:50:00,99.85,99.93,99.77,99.85,44534.0,93.6702,93.7452,93.5951,93.6702,44534.0
2020-08-12 11:00:00,99.84,99.95,99.75,99.78,37498.0,93.6608,93.764,93.5764,93.6045,37498.0
2020-08-12 11:10:00,99.79,99.85,99.66,99.8,11276.0,93.6139,93.6702,93.492,93.6233,11276.0
2020-08-12 11:20:00,99.81,99.81,99.69,99.73,6812.0,93.6327,93.6327,93.5201,93.5576,6812.0
2020-08-12 11:30:00,99.7,99.86,99.7,99.77,9436.0,93.5295,93.6796,93.5295,93.5951,9436.0
2020-08-12 11:40:00,99.78,99.78,99.61,99.62,7880.0,93.6045,93.6045,93.445,93.4544,7880.0
2020-08-12 11:50:00,99.62,99.81,99.58,99.77,10867.0,93.4544,93.6327,93.4169,93.5951,10867.0
2020-08-12 12:00:00,99.81,99.83,99.69,99.69,10540.0,93.6327,93.6514,93.5201,93.5201,10540.0
2020-08-12 12:10:00,99.69,99.87,99.69,99.85,108304.0,93.5201,93.689,93.5201,93.6702,108304.0
2020-08-12 12:20:00,99.84,99.87,99.72,99.73,18307.0,93.6608,93.689,93.5482,93.5576,18307.0
2020-08-12 12:30:00,99.73,99.83,99.73,99.83,9191.0,93.5576,93.6514,93.5576,93.6514,9191.0
2020-08-12 12:40:00,99.82,99.85,99.74,99.81,8537.0,93.6421,93.6702,93.567,93.6327,8537.0
2020-08-12 12:50:00,99.83,99.85,99.7,99.7,17887.0,93.6514,93.6702,93.5295,93.5295,17887.0
2020-08-12 13:00:00,99.72,99.85,99.53,99.7,51433.0,93.5482,93.6702,93.37,93.5295,51433.0
2020-08-12 13:10:00,99.7,99.71,99.52,99.52,10017.0,93.5295,93.5389,93.3606,93.3606,10017.0
2020-08-12 13:20:00,99.52,99.63,99.51,99.62,18940.0,93.3606,93.4638,93.3512,93.4544,18940.0
2020-08-12 13:30:00,99.64,99.88,99.61,99.81,36088.0,93.4732,93.6983,93.445,93.6327,36088.0
2020-08-12 13:40:00,99.82,99.9,99.8,99.87,23509.0,93.6421,93.7171,93.6233,93.689,23509.0
2020-08-12 13:50:00,99.88,100.05,99.82,100.05,96328.0,93.6983,93.8578,93.6421,93.8578,96328.0
2020-08-12 14:00:00,100.04,100.09,99.63,99.65,52426.0,93.8484,93.8953,93.4638,93.4826,52426.0
2020-08-12 14:10:00,99.65,99.72,99.54,99.62,118099.0,93.4826,93.5482,93.3794,93.4544,118099.0
2020-08-12 14:20:00,99.64,99.65,99.53,99.59,35560.0,93.4732,93.4826,93.37,93.4263,35560.0
2020-08-12 14:30:00,99.6,99.63,99.56,99.57,19659.0,93.4357,93.4638,93.3981,93.4075,19659.0
2020-08-12 14:40:00,99.58,99.72,99.57,99.66,76804.0,93.4169,93.5482,93.4075,93.492,76804.0
2020-08-12 14:50:00,99.65,99.65,99.58,99.61,14360.0,93.4826,93.4826,93.4169,93.445,14360.0
2020-08-12 15:00:00,99.62,99.67,99.59,99.63,30394.0,93.4544,93.5013,93.4263,93.4638,30394.0
2020-08-12 15:10:00,99.63,99.69,99.58,99.69,30719.0,93.4638,93.5201,93.4169,93.5201,30719.0
2020-08-12 15:20:00,99.69,99.69,99.61,99.63,26438.0,93.5201,93.5201,93.445,93.4638,26438.0
2020-08-12 15:30:00,99.63,99.64,99.42,99.55,39904.0,93.4638,93.4732,93.2668,93.3888,39904.0
2020-08-12 15:40:00,99.51,99.65,99.39,99.57,111281.0,93.3512,93.4826,93.2387,93.4075,111281.0
2020-08-12 15:50:00,99.59,99.63,99.38,99.42,323461.0,93.4263,93.4638,93.2293,93.2668,323461.0
2020-08-13 09:30:00,99.18,100.03,98.88,99.84,180857.0,93.0417,93.8391,92.7602,93.6608,180857.0
2020-08-13 09:40:00,99.88,100.01,99.68,100.0,112519.0,93.6983,93.8203,93.5107,93.8109,112519.0
2020-08-13 09:50:00,100.0,100.47,100.0,100.3,93009.0,93.8109,94.2518,93.8109,94.0923,93009.0
2020-08-13 10:00:00,100.3,100.54,100.27,100.3,191768.0,94.0923,94.3175,94.0642,94.0923,191768.0
2020-08-13 10:10:00,100.27,100.47,100.13,100.47,62074.0,94.0642,94.2518,93.9329,94.2518,62074.0
2020-08-13 10:20:00,100.47,100.74,100.4,100.42,119944.0,94.2518,94.5051,94.1862,94.2049,119944.0
2020-08-13 10:30:00,100.4,100.44,100.18,100.2,90859.0,94.1862,94.2237,93.9798,93.9985,90859.0
2020-08-13 10:40:00,100.2,100.25,99.95,100.24,66262.0,93.9985,94.0454,93.764,94.0361,66262.0
2020-08-13 10:50:00,100.28,100.63,100.19,100.59,37756.0,94.0736,94.4019,93.9892,94.3644,37756.0
2020-08-13 11:00:00,100.59,100.74,100.58,100.69,39182.0,94.3644,94.5051,94.355,94.4582,39182.0
2020-08-13 11:10:00,100.66,100.7,100.46,100.48,64003.0,94.4301,94.4676,94.2424,94.2612,64003.0
2020-08-13 11:20:00,100.48,100.57,100.14,100.23,170204.0,94.2612,94.3456,93.9422,94.0267,170204.0
2020-08-13 11:30:00,100.23,100.33,100.2,100.32,17052.0,94.0267,94.1205,93.9985,94.1111,17052.0
2020-08-13 11:40:00,100.29,100.3,100.19,100.25,53325.0,94.083,94.0923,93.9892,94.0454,53325.0
2020-08-13 11:50:00,100.25,100.32,100.03,100.3,158152.0,94.0454,94.1111,93.8391,94.0923,158152.0
2020-08-13 12:00:00,100.32,100.45,100.16,100.34,38977.0,94.1111,94.2331,93.961,94.1299,38977.0
2020-08-13 12:10:00,100.34,100.37,100.32,100.35,17320.0,94.1299,94.158,94.1111,94.1392,17320.0
2020-08-13 12:20:00,100.33,100.38,100.27,100.37,14338.0,94.1205,94.1674,94.0642,94.158,14338.0
2020-08-13 12:30:00,100.36,100.43,100.33,100.38,115738.0,94.1486,94.2143,94.1205,94.1674,115738.0
2020-08-13 12:40:00,100.38,100.4,100.33,100.34,127334.0,94.1674,94.1862,94.1205,94.1299,127334.0
2020-08-13 12:50:00,100.34,100.38,100.26,100.34,56955.0,94.1299,94.1674,94.0548,94.1299,56955.0
2020-08-13 13:00:00,100.36,100.41,100.33,100.37,85277.0,94.1486,94.1955,94.1205,94.158,85277.0
2020-08-13 13:10:00,100.37,100.54,100.23,100.54,82278.0,94.158,94.3175,94.0267,94.3175,82278.0
2020-08-13 13:20:00,100.59,100.61,100.3,100.36,74569.0,94.3644,94.3832,94.0923,94.1486,74569.0
2020-08-13 13:30:00,100.34,100.43,100.3,100.41,34544.0,94.1299,94.2143,94.0923,94.1955,34544.0
2020-08-13 13:40:00,100.41,100.49,100.37,100.43,148947.0,94.1955,94.2706,94.158,94.2143,148947.0
2020-08-13 13:50:00,100.44,100.45,100.36,100.37,60048.0,94.2237,94.2331,94.1486,94.158,60048.0
2020-08-13 14:00:00,100.38,100.44,100.36,100.42,44602.0,94.1674,94.2237,94.1486,94.2049,44602.0
2020-08-13 14:10:00,100.43,100.43,100.3,100.34,47151.0,94.2143,94.2143,94.0923,94.1299,47151.0
2020-08-13 14:20:00,100.35,100.54,100.28,100.45,79990.0,94.1392,94.3175,94.0736,94.2331,79990.0
2020-08-13 14:30:00,100.45,100.47,100.37,100.45,53558.0,94.2331,94.2518,94.158,94.2331,53558.0
2020-08-13 14:40:00,100.45,100.5,100.41,100.42,150132.0,94.2331,94.28,94.1955,94.2049,150132.0
2020-08-13 14:50:00,100.42,100.43,100.24,100.38,35320.0,94.2049,94.2143,94.0361,94.1674,35320.0
2020-08-13 15:00:00,100.38,100.67,100.38,100.52,74779.0,94.1674,94.4394,94.1674,94.2987,74779.0
2020-08-13 15:10:00,100.52,100.59,100.5,100.56,65012.0,94.2987,94.3644,94.28,94.3363,65012.0
2020-08-13 15:20:00,100.57,100.6,100.54,100.58,140400.0,94.3456,94.3738,94.3175,94.355,140400.0
2020-08-13 15:30:00,100.58,100.65,100.56,100.56,189024.0,94.355,94.4207,94.3363,94.3363,189024.0
2020-08-13 15:40:00,100.56,100.58,100.32,100.36,122179.0,94.3363,94.355,94.1111,94.1486,122179.0
2020-08-13 15:50:00,100.37,100.49,100.13,100.2,655722.0,94.158,94.2706,93.9329,93.9985,655722.0
2020-08-14 09:30:00,100.11,100.67,100.09,100.52,80345.0,93.9141,94.4394,93.8953,94.2987,80345.0
2020-08-14 09:40:00,100.44,100.78,100.44,100.73,50884.0,94.2237,94.5426,94.2237,94.4957,50884.0
2020-08-14 09:50:00,100.74,101.0,100.64,100.97,48590.0,94.5051,94.749,94.4113,94.7209,48590.0
2020-08-14 10:00:00,100.98,101.23,100.9,101.23,82685.0,94.7303,94.9648,94.6552,94.9648,82685.0
2020-08-14 10:10:00,101.25,101.45,101.15,101.36,42977.0,94.9835,95.1712,94.8897,95.0867,42977.0
2020-08-14 10:20:00,101.38,101.71,101.37,101.58,47070.0,95.1055,95.4151,95.0961,95.2931,47070.0
2020-08-14 10:30:00,101.62,101.8,101.61,101.71,46492.0,95.3306,95.4995,95.3213,95.4151,46492.0
2020-08-14 10:40:00,101.7,101.91,101.7,101.76,25273.0,95.4057,95.6027,95.4057,95.462,25273.0
2020-08-14 10:50:00,101.77,101.78,101.64,101.64,27926.0,95.4714,95.4807,95.3494,95.3494,27926.0
2020-08-14 11:00:00,101.66,102.02,101.58,101.98,38187.0,95.3682,95.7059,95.2931,95.6684,38187.0
2020-08-14 11:10:00,102.0,102.3,101.91,102.26,173670.0,95.6871,95.9686,95.6027,95.931,173670.0
2020-08-14 11:20:00,102.23,102.46,102.18,102.46,74791.0,95.9029,96.1187,95.856,96.1187,74791.0
2020-08-14 11:30:00,102.47,102.8,102.45,102.53,128601.0,96.128,96.4376,96.1093,96.1843,128601.0
2020-08-14 11:40:00,102.53,102.77,102.52,102.73,56087.0,96.1843,96.4095,96.1749,96.3719,56087.0
2020-08-14 11:50:00,102.76,102.96,102.64,102.81,120258.0,96.4001,96.5877,96.2875,96.447,120258.0
2020-08-14 12:00:00,102.79,102.87,102.48,102.64,66196.0,96.4282,96.5033,96.1374,96.2875,66196.0
2020-08-14 12:10:00,102.62,102.73,102.55,102.62,52747.0,96.2688,96.3719,96.2031,96.2688,52747.0
2020-08-14 12:20:00,102.62,102.71,102.49,102.58,119053.0,96.2688,96.3532,96.1468,96.2312,119053.0
2020-08-14 12:30:00,102.58,102.62,102.52,102.6,70352.0,96.2312,96.2688,96.1749,96.25,70352.0
2020-08-14 12:40:00,102.6,102.71,102.53,102.59,68563.0,96.25,96.3532,96.1843,96.2406,68563.0
2020-08-14 12:50:00,102.59,102.63,102.52,102.53,52336.0,96.2406,96.2781,96.1749,96.1843,52336.0
2020-08-14 13:00:00,102.53,102.6,102.49,102.56,38482.0,96.1843,96.25,96.1468,96.2125,38482.0
2020-08-14 13:10:00,102.54,102.6,102.07,102.21,76854.0,96.1937,96.25,95.7528,95.8841,76854.0
2020-08-14 13:20:00,102.21,102.62,102.19,102.62,32776.0,95.8841,96.2688,95.8654,96.2688,32776.0
2020-08-14 13:30:00,102.63,102.63,102.38,102.54,35500.0,96.2781,96.2781,96.0436,96.1937,35500.0
2020-08-14 13:40:00,102.58,102.58,102.36,102.45,36981.0,96.2312,96.2312,96.0248,96.1093,36981.0
2020-08-14 13:50:00,102.47,102.5,102.39,102.48,30543.0,96.128,96.1562,96.053,96.1374,30543.0
2020-08-14 14:00:00,102.49,102.6,102.39,102.6,39301.0,96.1468,96.25,96.053,96.25,39301.0
2020-08-14 14:10:00,102.62,102.62,102.49,102.49,46702.0,96.2688,96.2688,96.1468,96.1468,46702.0
2020-08-14 14:20:00,102.48,102.55,102.31,102.39,39245.0,96.1374,96.2031,95.9779,96.053,39245.0
2020-08-14 14:30:00,102.39,102.42,102.18,102.28,67208.0,96.053,96.0811,95.856,95.9498,67208.0
2020-08-14 14:40:00,102.25,102.38,102.25,102.32,30914.0,95.9217,96.0436,95.9217,95.9873,30914.0
2020-08-14 14:50:00,102.32,102.35,102.18,102.23,33272.0,95.9873,96.0155,95.856,95.9029,33272.0
2020-08-14 15:00:00,102.22,102.27,102.04,102.19,62930.0,95.8935,95.9404,95.7247,95.8654,62930.0
2020-08-14 15:10:00,102.2,102.47,102.19,102.43,108202.0,95.8748,96.128,95.8654,96.0905,108202.0
2020-08-14 15:20:00,102.43,102.46,102.17,102.21,93189.0,96.0905,96.1187,95.8466,95.8841,93189.0
2020-08-14 15:30:00,102.2,102.23,102.02,102.12,150569.0,95.8748,95.9029,95.7059,95.7997,150569.0
2020-08-14 15:40:00,102.12,102.28,102.06,102.07,156914.0,95.7997,95.9498,95.7434,95.7528,156914.0
2020-08-14 15:50:00,102.08,102.49,101.99,102.48,301394.0,95.7622,96.1468,95.6777,96.1374,301394.0
2020-08-17 09:30:00,102.5,103.25,102.1,103.06,89596.0,96.1562,96.8598,95.7809,96.6815,89596.0
2020-08-17 09:40:00,103.02,103.26,102.83,103.26,87702.0,96.644,96.8691,96.4658,96.8691,87702.0
2020-08-17 09:50:00,103.24,103.24,102.67,102.79,52117.0,96.8504,96.8504,96.3157,96.4282,52117.0
2020-08-17 10:00:00,102.78,102.79,102.36,102.42,71006.0,96.4189,96.4282,96.0248,96.0811,71006.0
2020-08-17 10:10:00,102.44,102.56,102.23,102.51,48642.0,96.0999,96.2125,95.9029,96.1656,48642.0
2020-08-17 10:20:00,102.51,103.08,102.49,103.08,79961.0,96.1656,96.7003,96.1468,96.7003,79961.0
2020-08-17 10:30:00,103.08,103.11,102.94,103.11,93795.0,96.7003,96.7284,96.569,96.7284,93795.0
2020-08-17 10:40:00,103.09,103.44,103.08,103.32,54841.0,96.7097,97.038,96.7003,96.9254,54841.0
2020-08-17 10:50:00,103.32,103.49,103.13,103.17,53694.0,96.9254,97.0849,96.7472,96.7847,53694.0
2020-08-17 11:00:00,103.18,103.19,102.77,102.85,46215.0,96.7941,96.8035,96.4095,96.4845,46215.0
2020-08-17 11:10:00,102.84,102.97,102.82,102.9,27991.0,96.4751,96.5971,96.4564,96.5314,27991.0
2020-08-17 11:20:00,102.91,103.25,102.88,103.22,37865.0,96.5408,96.8598,96.5127,96.8316,37865.0
2020-08-17 11:30:00,103.19,103.28,103.13,103.25,28864.0,96.8035,96.8879,96.7472,96.8598,28864.0
2020-08-17 11:40:00,103.22,103.43,103.21,103.43,33795.0,96.8316,97.0286,96.8222,97.0286,33795.0
2020-08-17 11:50:00,103.42,103.44,103.31,103.42,29341.0,97.0192,97.038,96.9161,97.0192,29341.0
2020-08-17 12:00:00,103.44,103.53,103.42,103.53,32931.0,97.038,97.1224,97.0192,97.1224,32931.0
2020-08-17 12:10:00,103.54,103.57,103.41,103.44,42530.0,97.1318,97.16,97.0099,97.038,42530.0
2020-08-17 12:20:00,103.43,103.47,103.35,103.41,25272.0,97.0286,97.0661,96.9536,97.0099,25272.0
2020-08-17 12:30:00,103.41,103.47,103.24,103.47,20331.0,97.0099,97.0661,96.8504,97.0661,20331.0
2020-08-17 12:40:00,103.47,103.53,103.41,103.49,22045.0,97.0661,97.1224,97.0099,97.0849,22045.0
2020-08-17 12:50:00,103.5,103.53,103.31,103.39,26408.0,97.0943,97.1224,96.9161,96.9911,26408.0
2020-08-17 13:00:00,103.41,103.48,103.35,103.43,18270.0,97.0099,97.0755,96.9536,97.0286,18270.0
2020-08-17 13:10:00,103.43,103.54,103.39,103.54,28016.0,97.0286,97.1318,96.9911,97.1318,28016.0
2020-08-17 13:20:00,103.53,103.71,103.53,103.69,25210.0,97.1224,97.2913,97.1224,97.2725,25210.0
2020-08-17 13:30:00,103.7,103.86,103.67,103.84,47888.0,97.2819,97.432,97.2538,97.4132,47888.0
2020-08-17 13:40:00,103.83,103.86,103.66,103.69,28496.0,97.4039,97.432,97.2444,97.2725,28496.0
2020-08-17 13:50:00,103.69,103.83,103.66,103.75,29411.0,97.2725,97.4039,97.2444,97.3288,29411.0
2020-08-17 14:00:00,103.75,103.86,103.75,103.81,28320.0,97.3288,97.432,97.3288,97.3851,28320.0
2020-08-17 14:10:00,103.82,103.88,103.7,103.76,27000.0,97.3945,97.4508,97.2819,97.3382,27000.0
2020-08-17 14:20:00,103.76,103.82,103.65,103.74,30368.0,97.3382,97.3945,97.235,97.3194,30368.0
2020-08-17 14:30:00,103.74,103.8,103.73,103.76,22812.0,97.3194,97.3757,97.3101,97.3382,22812.0
2020-08-17 14:40:00,103.76,103.94,103.72,103.92,49760.0,97.3382,97.5071,97.3007,97.4883,49760.0
2020-08-17 14:50:00,103.92,104.07,103.92,103.99,83902.0,97.4883,97.629,97.4883,97.554,83902.0
2020-08-17 15:00:00,103.99,104.05,103.95,104.04,48608.0,97.554,97.6103,97.5164,97.6009,48608.0
2020-08-17 15:10:00,104.04,104.26,104.03,104.26,75229.0,97.6009,97.8073,97.5915,97.8073,75229.0
2020-08-17 15:20:00,104.26,104.3,104.04,104.14,95151.0,97.8073,97.8448,97.6009,97.6947,95151.0
2020-08-17 15:30:00,104.14,104.18,103.93,103.98,108090.0,97.6947,97.7322,97.4977,97.5446,108090.0
2020-08-17 15:40:00,103.99,104.04,103.94,104.02,161801.0,97.554,97.6009,97.5071,97.5821,161801.0
2020-08-17 15:50:00,104.02,104.09,103.84,104.05,352274.0,97.5821,97.6478,97.4132,97.6103,352274.0
2020-08-18 09:30:00,103.32,103.59,102.91,103.22,199485.0,96.9254,97.1787,96.5408,96.8316,199485.0
2020-08-18 09:40:00,103.23,103.62,102.93,103.52,105400.0,96.841,97.2069,96.5596,97.1131,105400.0
2020-08-18 09:50:00,103.52,103.52,103.06,103.43,76666.0,97.1131,97.1131,96.6815,97.0286,76666.0
2020-08-18 10:00:00,103.41,103.5,103.01,103.29,69020.0,97.0099,97.0943,96.6346,96.8973,69020.0
2020-08-18 10:10:00,103.29,103.49,103.12,103.2,49988.0,96.8973,97.0849,96.7378,96.8129,49988.0
2020-08-18 10:20:00,103.21,103.36,103.14,103.27,62552.0,96.8222,96.963,96.7566,96.8785,62552.0
2020-08-18 10:30:00,103.25,103.69,103.22,103.69,53612.0,96.8598,97.2725,96.8316,97.2725,53612.0
2020-08-18 10:40:00,103.7,103.71,103.45,103.49,47029.0,97.2819,97.2913,97.0474,97.0849,47029.0
2020-08-18 10:50:00,103.51,103.59,103.43,103.47,35759.0,97.1037,97.1787,97.0286,97.0661,35759.0
2020-08-18 11:00:00,103.47,103.7,103.46,103.68,44533.0,97.0661,97.2819,97.0568,97.2632,44533.0
2020-08-18 11:10:00,103.68,103.88,103.64,103.78,37499.0,97.2632,97.4508,97.2256,97.357,37499.0
2020-08-18 11:20:00,103.74,103.74,103.44,103.52,40142.0,97.3194,97.3194,97.038,97.1131,40142.0
2020-08-18 11:30:00,103.55,103.81,103.52,103.81,27994.0,97.1412,97.3851,97.1131,97.3851,27994.0
2020-08-18 11:40:00,103.81,104.28,103.76,104.19,225055.0,97.3851,97.826,97.3382,97.7416,225055.0
2020-08-18 11:50:00,104.19,104.19,104.02,104.03,41801.0,97.7416,97.7416,97.5821,97.5915,41801.0
2020-08-18 12:00:00,104.04,104.09,103.96,103.99,31762.0,97.6009,97.6478,97.5258,97.554,31762.0
2020-08-18 12:10:00,104.0,104.23,103.91,104.2,65299.0,97.5633,97.7791,97.4789,97.751,65299.0
2020-08-18 12:20:00,104.2,104.27,104.03,104.09,44843.0,97.751,97.8166,97.5915,97.6478,44843.0
2020-08-18 12:30:00,104.09,104.32,104.05,104.11,37967.0,97.6478,97.8635,97.6103,97.6665,37967.0
2020-08-18 12:40:00,104.12,104.33,104.05,104.24,44095.0,97.6759,97.8729,97.6103,97.7885,44095.0
2020-08-18 12:50:00,104.22,104.33,104.19,104.29,27762.0,97.7697,97.8729,97.7416,97.8354,27762.0
2020-08-18 13:00:00,104.29,104.38,104.19,104.2,28106.0,97.8354,97.9198,97.7416,97.751,28106.0
2020-08-18 13:10:00,104.19,104.22,104.13,104.16,36129.0,97.7416,97.7697,97.6853,97.7134,36129.0
2020-08-18 13:20:00,104.16,104.16,104.03,104.12,32928.0,97.7134,97.7134,97.5915,97.6759,32928.0
2020-08-18 13:30:00,104.12,104.31,104.12,104.27,33459.0,97.6759,97.8542,97.6759,97.8166,33459.0
2020-08-18 13:40:00,104.26,104.3,104.17,104.3,31648.0,97.8073,97.8448,97.7228,97.8448,31648.0
2020-08-18 13:50:00,104.29,104.3,104.19,104.25,35192.0,97.8354,97.8448,97.7416,97.7979,35192.0
2020-08-18 14:00:00,104.23,104.36,104.21,104.35,77605.0,97.7791,97.9011,97.7604,97.8917,77605.0
2020-08-18 14:10:00,104.35,104.41,104.24,104.41,39597.0,97.8917,97.948,97.7885,97.948,39597.0
2020-08-18 14:20:00,104.41,104.47,104.4,104.46,34703.0,97.948,98.0043,97.9386,97.9949,34703.0
2020-08-18 14:30:00,104.47,104.49,104.22,104.3,48952.0,98.0043,98.023,97.7697,97.8448,48952.0
2020-08-18 14:40:00,104.3,104.38,104.29,104.32,44794.0,97.8448,97.9198,97.8354,97.8635,44794.0
2020-08-18 14:50:00,104.32,104.41,104.3,104.38,28739.0,97.8635,97.948,97.8448,97.9198,28739.0
2020-08-18 15:00:00,104.38,104.49,104.31,104.42,51140.0,97.9198,98.023,97.8542,97.9574,51140.0
2020-08-18 15:10:00,104.43,104.5,104.42,104.45,39272.0,97.9667,98.0324,97.9574,97.9855,39272.0
2020-08-18 15:20:00,104.45,104.6,104.45,104.52,52317.0,97.9855,98.1262,97.9855,98.0512,52317.0
2020-08-18 15:30:00,104.53,104.56,104.38,104.41,79422.0,98.0605,98.0887,97.9198,97.948,79422.0
2020-08-18 15:40:00,104.41,104.46,104.37,104.4,87867.0,97.948,97.9949,97.9104,97.9386,87867.0
2020-08-18 15:50:00,104.41,104.43,104.28,104.35,252197.0,97.948,97.9667,97.826,97.8917,252197.0
2020-08-19 09:30:00,104.62,104.68,104.41,104.64,88535.0,98.145,98.2013,97.948,98.1637,88535.0
2020-08-19 09:40:00,104.65,104.83,104.46,104.51,31370.0,98.1731,98.342,97.9949,98.0418,31370.0
2020-08-19 09:50:00,104.47,104.67,104.34,104.43,28933.0,98.0043,98.1919,97.8823,97.9667,28933.0
2020-08-19 10:00:00,104.42,104.77,104.39,104.5,156399.0,97.9574,98.2857,97.9292,98.0324,156399.0
2020-08-19 10:10:00,104.47,104.53,104.4,104.47,31679.0,98.0043,98.0605,97.9386,98.0043,31679.0
2020-08-19 10:20:00,104.47,104.58,104.21,104.34,33699.0,98.0043,98.1075,97.7604,97.8823,33699.0
2020-08-19 10:30:00,104.33,104.49,104.3,104.36,24065.0,97.8729,98.023,97.8448,97.9011,24065.0
2020-08-19 10:40:00,104.39,104.45,104.17,104.42,29404.0,97.9292,97.9855,97.7228,97.9574,29404.0
2020-08-19 10:50:00,104.4,104.75,104.26,104.58,91588.0,97.9386,98.2669,97.8073,98.1075,91588.0
2020-08-19 11:00:00,104.58,104.7,104.51,104.61,48751.0,98.1075,98.22,98.0418,98.1356,48751.0
2020-08-19 11:10:00,104.59,104.61,104.46,104.5,72404.0,98.1168,98.1356,97.9949,98.0324,72404.0
2020-08-19 11:20:00,104.49,104.57,104.47,104.5,50458.0,98.023,98.0981,98.0043,98.0324,50458.0
2020-08-19 11:30:00,104.47,104.6,104.28,104.53,89062.0,98.0043,98.1262,97.826,98.0605,89062.0
2020-08-19 11:40:00,104.54,104.64,104.51,104.54,25060.0,98.0699,98.1637,98.0418,98.0699,25060.0
2020-08-19 11:50:00,104.52,104.58,104.2,104.24,30343.0,98.0512,98.1075,97.751,97.7885,30343.0
2020-08-19 12:00:00,104.29,104.29,103.98,104.01,17684.0,97.8354,97.8354,97.5446,97.5727,17684.0
2020-08-19 12:10:00,104.0,104.03,103.89,103.98,22779.0,97.5633,97.5915,97.4602,97.5446,22779.0
2020-08-19 12:20:00,103.98,104.04,103.96,104.01,18455.0,97.5446,97.6009,97.5258,97.5727,18455.0
2020-08-19 12:30:00,104.0,104.05,103.96,103.99,18826.0,97.5633,97.6103,97.5258,97.554,18826.0
2020-08-19 12:40:00,103.98,104.04,103.95,104.02,102309.0,97.5446,97.6009,97.5164,97.5821,102309.0
2020-08-19 12:50:00,104.02,104.05,103.96,104.0,21170.0,97.5821,97.6103,97.5258,97.5633,21170.0
2020-08-19 13:00:00,104.0,104.1,103.96,104.09,16539.0,97.5633,97.6572,97.5258,97.6478,16539.0
2020-08-19 13:10:00,104.1,104.1,103.98,104.02,17109.0,97.6572,97.6572,97.5446,97.5821,17109.0
2020-08-19 13:20:00,104.05,104.1,103.99,104.07,17216.0,97.6103,97.6572,97.554,97.629,17216.0
2020-08-19 13:30:00,104.07,104.11,103.97,104.09,45470.0,97.629,97.6665,97.5352,97.6478,45470.0
2020-08-19 13:40:00,104.09,104.16,104.01,104.06,18445.0,97.6478,97.7134,97.5727,97.6196,18445.0
2020-08-19 13:50:00,104.06,104.07,104.0,104.01,13347.0,97.6196,97.629,97.5633,97.5727,13347.0
2020-08-19 14:00:00,104.01,104.12,103.97,104.09,23032.0,97.5727,97.6759,97.5352,97.6478,23032.0
2020-08-19 14:10:00,104.08,104.08,103.98,104.01,17049.0,97.6384,97.6384,97.5446,97.5727,17049.0
2020-08-19 14:20:00,104.01,104.24,104.0,104.12,26324.0,97.5727,97.7885,97.5633,97.6759,26324.0
2020-08-19 14:30:00,104.13,104.13,103.99,104.08,18641.0,97.6853,97.6853,97.554,97.6384,18641.0
2020-08-19 14:40:00,104.1,104.19,104.01,104.11,20864.0,97.6572,97.7416,97.5727,97.6665,20864.0
2020-08-19 14:50:00,104.12,104.22,104.09,104.11,20987.0,97.6759,97.7697,97.6478,97.6665,20987.0
2020-08-19 15:00:00,104.11,104.15,104.0,104.06,28420.0,97.6665,97.7041,97.5633,97.6196,28420.0
2020-08-19 15:10:00,104.07,104.12,103.99,104.02,64995.0,97.629,97.6759,97.554,97.5821,64995.0
2020-08-19 15:20:00,104.02,104.02,103.77,103.84,95464.0,97.5821,97.5821,97.3476,97.4132,95464.0
2020-08-19 15:30:00,103.85,103.88,103.48,103.53,48631.0,97.4226,97.4508,97.0755,97.1224,48631.0
2020-08-19 15:40:00,103.51,103.6,103.3,103.32,42596.0,97.1037,97.1881,96.9067,96.9254,42596.0
2020-08-19 15:50:00,103.33,103.59,103.26,103.55,154501.0,96.9348,97.1787,96.8691,97.1412,154501.0
2020-08-20 09:30:00,103.0,103.69,102.96,103.52,68321.0,96.6252,97.2725,96.5877,97.1131,68321.0
2020-08-20 09:40:00,103.54,103.77,103.35,103.67,22725.0,97.1318,97.3476,96.9536,97.2538,22725.0
2020-08-20 09:50:00,103.67,103.98,103.56,103.83,85113.0,97.2538,97.5446,97.1506,97.4039,85113.0
2020-08-20 10:00:00,103.91,104.0,103.48,103.6,49675.0,97.4789,97.5633,97.0755,97.1881,49675.0
2020-08-20 10:10:00,103.6,103.65,103.27,103.56,28817.0,97.1881,97.235,96.8785,97.1506,28817.0
2020-08-20 10:20:00,103.57,103.73,103.53,103.6,31209.0,97.16,97.3101,97.1224,97.1881,31209.0
2020-08-20 10:30:00,103.6,103.67,103.45,103.47,27971.0,97.1881,97.2538,97.0474,97.0661,27971.0
2020-08-20 10:40:00,103.46,103.58,103.37,103.53,91103.0,97.0568,97.1693,96.9723,97.1224,91103.0
2020-08-20 10:50:00,103.53,103.67,103.45,103.49,36851.0,97.1224,97.2538,97.0474,97.0849,36851.0
2020-08-20 11:00:00,103.48,103.64,103.47,103.57,30582.0,97.0755,97.2256,97.0661,97.16,30582.0
2020-08-20 11:10:00,103.56,103.7,103.55,103.69,30245.0,97.1506,97.2819,97.1412,97.2725,30245.0
2020-08-20 11:20:00,103.7,103.83,103.64,103.69,30530.0,97.2819,97.4039,97.2256,97.2725,30530.0
2020-08-20 11:30:00,103.64,104.01,103.6,104.01,234400.0,97.2256,97.5727,97.1881,97.5727,234400.0
2020-08-20 11:40:00,104.04,104.07,103.8,103.84,33048.0,97.6009,97.629,97.3757,97.4132,33048.0
2020-08-20 11:50:00,103.81,103.91,103.75,103.84,22247.0,97.3851,97.4789,97.3288,97.4132,22247.0
2020-08-20 12:00:00,103.84,103.88,103.78,103.86,27231.0,97.4132,97.4508,97.357,97.432,27231.0
2020-08-20 12:10:00,103.86,104.18,103.82,103.97,225934.0,97.432,97.7322,97.3945,97.5352,225934.0
2020-08-20 12:20:00,103.93,104.02,103.83,103.96,31749.0,97.4977,97.5821,97.4039,97.5258,31749.0
2020-08-20 12:30:00,103.97,103.97,103.86,103.93,21323.0,97.5352,97.5352,97.432,97.4977,21323.0
2020-08-20 12:40:00,103.92,104.0,103.9,103.99,20960.0,97.4883,97.5633,97.4695,97.554,20960.0
2020-08-20 12:50:00,103.97,104.01,103.91,103.96,23289.0,97.5352,97.5727,97.4789,97.5258,23289.0
2020-08-20 13:00:00,103.96,104.08,103.92,103.94,25690.0,97.5258,97.6384,97.4883,97.5071,25690.0
2020-08-20 13:10:00,103.94,103.98,103.88,103.96,24297.0,97.5071,97.5446,97.4508,97.5258,24297.0
2020-08-20 13:20:00,103.96,104.15,103.96,104.1,65979.0,97.5258,97.7041,97.5258,97.6572,65979.0
2020-08-20 13:30:00,104.1,104.15,103.98,104.05,84357.0,97.6572,97.7041,97.5446,97.6103,84357.0
2020-08-20 13:40:00,104.05,104.12,104.03,104.1,21508.0,97.6103,97.6759,97.5915,97.6572,21508.0
2020-08-20 13:50:00,104.1,104.1,103.93,103.94,22430.0,97.6572,97.6572,97.4977,97.5071,22430.0
2020-08-20 14:00:00,103.92,103.96,103.82,103.86,29183.0,97.4883,97.5258,97.3945,97.432,29183.0
2020-08-20 14:10:00,103.85,103.87,103.62,103.73,33449.0,97.4226,97.4414,97.2069,97.3101,33449.0
2020-08-20 14:20:00,103.72,103.85,103.69,103.75,41356.0,97.3007,97.4226,97.2725,97.3288,41356.0
2020-08-20 14:30:00,103.7,103.75,103.65,103.68,29210.0,97.2819,97.3288,97.235,97.2632,29210.0
2020-08-20 14:40:00,103.67,103.79,103.57,103.77,134049.0,97.2538,97.3663,97.16,97.3476,134049.0
2020-08-20 14:50:00,103.77,103.83,103.71,103.72,26004.0,97.3476,97.4039,97.2913,97.3007,26004.0
2020-08-20 15:00:00,103.71,103.83,103.69,103.77,40710.0,97.2913,97.4039,97.2725,97.3476,40710.0
2020-08-20 15:10:00,103.77,103.77,103.63,103.64,48061.0,97.3476,97.3476,97.2162,97.2256,48061.0
2020-08-20 15:20:00,103.65,103.69,103.58,103.63,46228.0,97.235,97.2725,97.1693,97.2162,46228.0
2020-08-20 15:30:00,103.63,103.76,103.55,103.59,161251.0,97.2162,97.3382,97.1412,97.1787,161251.0
2020-08-20 15:40:00,103.58,103.74,103.57,103.67,87340.0,97.1693,97.3194,97.16,97.2538,87340.0
2020-08-20 15:50:00,103.62,103.82,103.5,103.76,264836.0,97.2069,97.3945,97.0943,97.3382,264836.0
2020-08-21 09:30:00,103.79,103.97,103.33,103.73,159852.0,97.3663,97.5352,96.9348,97.3101,159852.0
2020-08-21 09:40:00,103.75,103.75,103.41,103.52,45522.0,97.3288,97.3288,97.0099,97.1131,45522.0
2020-08-21 09:50:00,103.54,103.75,103.48,103.71,29410.0,97.1318,97.3288,97.0755,97.2913,29410.0
2020-08-21 10:00:00,103.72,103.81,103.69,103.74,34240.0,97.3007,97.3851,97.2725,97.3194,34240.0
2020-08-21 10:10:00,103.72,103.75,103.48,103.49,46287.0,97.3007,97.3288,97.0755,97.0849,46287.0
2020-08-21 10:20:00,103.5,103.63,103.46,103.6,37739.0,97.0943,97.2162,97.0568,97.1881,37739.0
2020-08-21 10:30:00,103.58,103.65,103.49,103.52,35348.0,97.1693,97.235,97.0849,97.1131,35348.0
2020-08-21 10:40:00,103.53,103.6,103.48,103.5,49945.0,97.1224,97.1881,97.0755,97.0943,49945.0
2020-08-21 10:50:00,103.51,103.53,103.37,103.43,41376.0,97.1037,97.1224,96.9723,97.0286,41376.0
2020-08-21 11:00:00,103.43,103.54,103.39,103.5,31101.0,97.0286,97.1318,96.9911,97.0943,31101.0
2020-08-21 11:10:00,103.51,103.55,103.46,103.5,23824.0,97.1037,97.1412,97.0568,97.0943,23824.0
2020-08-21 11:20:00,103.49,103.52,103.46,103.46,22374.0,97.0849,97.1131,97.0568,97.0568,22374.0
2020-08-21 11:30:00,103.48,103.57,103.43,103.53,22784.0,97.0755,97.16,97.0286,97.1224,22784.0
2020-08-21 11:40:00,103.53,103.61,103.49,103.57,22833.0,97.1224,97.1975,97.0849,97.16,22833.0
2020-08-21 11:50:00,103.57,103.6,103.54,103.59,18984.0,97.16,97.1881,97.1318,97.1787,18984.0
2020-08-21 12:00:00,103.59,103.76,103.57,103.76,17489.0,97.1787,97.3382,97.16,97.3382,17489.0
2020-08-21 12:10:00,103.76,103.89,103.76,103.88,18567.0,97.3382,97.4602,97.3382,97.4508,18567.0
2020-08-21 12:20:00,103.87,103.99,103.84,103.91,75401.0,97.4414,97.554,97.4132,97.4789,75401.0
2020-08-21 12:30:00,103.9,104.05,103.9,104.0,24408.0,97.4695,97.6103,97.4695,97.5633,24408.0
2020-08-21 12:40:00,103.99,104.22,103.99,104.16,31583.0,97.554,97.7697,97.554,97.7134,31583.0
2020-08-21 12:50:00,104.16,104.22,104.11,104.16,29350.0,97.7134,97.7697,97.6665,97.7134,29350.0
2020-08-21 13:00:00,104.16,104.31,104.16,104.31,26468.0,97.7134,97.8542,97.7134,97.8542,26468.0
2020-08-21 13:10:00,104.31,104.33,104.25,104.27,25007.0,97.8542,97.8729,97.7979,97.8166,25007.0
2020-08-21 13:20:00,104.27,104.34,104.19,104.32,23446.0,97.8166,97.8823,97.7416,97.8635,23446.0
2020-08-21 13:30:00,104.31,104.4,104.29,104.38,16963.0,97.8542,97.9386,97.8354,97.9198,16963.0
2020-08-21 13:40:00,104.37,104.44,104.34,104.42,20804.0,97.9104,97.9761,97.8823,97.9574,20804.0
2020-08-21 13:50:00,104.41,104.44,104.38,104.42,15132.0,97.948,97.9761,97.9198,97.9574,15132.0
2020-08-21 14:00:00,104.42,104.43,104.37,104.38,18364.0,97.9574,97.9667,97.9104,97.9198,18364.0
2020-08-21 14:10:00,104.39,104.44,104.34,104.41,32122.0,97.9292,97.9761,97.8823,97.948,32122.0
2020-08-21 14:20:00,104.42,104.42,104.26,104.33,22001.0,97.9574,97.9574,97.8073,97.8729,22001.0
2020-08-21 14:30:00,104.32,104.41,104.3,104.37,28318.0,97.8635,97.948,97.8448,97.9104,28318.0
2020-08-21 14:40:00,104.38,104.42,104.17,104.23,23525.0,97.9198,97.9574,97.7228,97.7791,23525.0
2020-08-21 14:50:00,104.23,104.29,104.21,104.22,33277.0,97.7791,97.8354,97.7604,97.7697,33277.0
2020-08-21 15:00:00,104.21,104.3,104.19,104.3,30901.0,97.7604,97.8448,97.7416,97.8448,30901.0
2020-08-21 15:10:00,104.3,104.32,104.23,104.23,30173.0,97.8448,97.8635,97.7791,97.7791,30173.0
2020-08-21 15:20:00,104.23,104.33,104.17,104.31,33814.0,97.7791,97.8729,97.7228,97.8542,33814.0
2020-08-21 15:30:00,104.31,104.34,104.25,104.25,55711.0,97.8542,97.8823,97.7979,97.7979,55711.0
2020-08-21 15:40:00,104.26,104.36,104.23,104.28,68500.0,97.8073,97.9011,97.7791,97.826,68500.0
2020-08-21 15:50:00,104.27,104.37,104.15,104.15,212991.0,97.8166,97.9104,97.7041,97.7041,212991.0
2020-08-24 09:30:00,104.71,104.88,103.99,104.45,80293.0,98.2294,98.3889,97.554,97.9855,80293.0
2020-08-24 09:40:00,104.44,104.8,104.44,104.78,50943.0,97.9761,98.3138,97.9761,98.2951,50943.0
2020-08-24 09:50:00,104.75,104.83,104.59,104.83,48061.0,98.2669,98.342,98.1168,98.342,48061.0
2020-08-24 10:00:00,104.82,104.86,104.44,104.62,87703.0,98.3326,98.3701,97.9761,98.145,87703.0
2020-08-24 10:10:00,104.59,104.66,104.4,104.52,55433.0,98.1168,98.1825,97.9386,98.0512,55433.0
2020-08-24 10:20:00,104.5,104.63,104.31,104.63,52179.0,98.0324,98.1544,97.8542,98.1544,52179.0
2020-08-24 10:30:00,104.63,104.63,104.43,104.52,55971.0,98.1544,98.1544,97.9667,98.0512,55971.0
2020-08-24 10:40:00,104.53,104.75,104.46,104.75,52238.0,98.0605,98.2669,97.9949,98.2669,52238.0
2020-08-24 10:50:00,104.77,104.96,104.71,104.94,64457.0,98.2857,98.4639,98.2294,98.4452,64457.0
2020-08-24 11:00:00,104.95,105.1,104.86,104.91,57367.0,98.4546,98.5953,98.3701,98.417,57367.0
2020-08-24 11:10:00,104.91,105.05,104.9,105.05,28388.0,98.417,98.5484,98.4076,98.5484,28388.0
2020-08-24 11:20:00,105.05,105.35,105.04,105.34,51770.0,98.5484,98.8298,98.539,98.8204,51770.0
2020-08-24 11:30:00,105.34,105.5,105.33,105.47,76204.0,98.8204,98.9705,98.811,98.9424,76204.0
2020-08-24 11:40:00,105.47,105.5,105.38,105.48,98566.0,98.9424,98.9705,98.8579,98.9517,98566.0
2020-08-24 11:50:00,105.48,105.7,105.27,105.37,102295.0,98.9517,99.1581,98.7547,98.8486,102295.0
2020-08-24 12:00:00,105.4,105.56,105.11,105.51,185429.0,98.8767,99.0268,98.6046,98.9799,185429.0
2020-08-24 12:10:00,105.49,105.68,105.49,105.57,38965.0,98.9611,99.1394,98.9611,99.0362,38965.0
2020-08-24 12:20:00,105.55,105.63,105.49,105.63,56495.0,99.0174,99.0925,98.9611,99.0925,56495.0
2020-08-24 12:30:00,105.63,105.83,105.61,105.78,36827.0,99.0925,99.2801,99.0737,99.2332,36827.0
2020-08-24 12:40:00,105.79,105.99,105.79,105.95,36452.0,99.2426,99.4302,99.2426,99.3927,36452.0
2020-08-24 12:50:00,105.95,105.95,105.75,105.84,45740.0,99.3927,99.3927,99.205,99.2895,45740.0
2020-08-24 13:00:00,105.84,105.96,105.83,105.91,60208.0,99.2895,99.402,99.2801,99.3551,60208.0
2020-08-24 13:10:00,105.9,105.91,105.62,105.68,252433.0,99.3458,99.3551,99.0831,99.1394,252433.0
2020-08-24 13:20:00,105.69,105.78,105.55,105.77,32018.0,99.1488,99.2332,99.0174,99.2238,32018.0
2020-08-24 13:30:00,105.77,105.91,105.75,105.86,47970.0,99.2238,99.3551,99.205,99.3082,47970.0
2020-08-24 13:40:00,105.88,105.88,105.77,105.81,27128.0,99.327,99.327,99.2238,99.2613,27128.0
2020-08-24 13:50:00,105.8,105.88,105.74,105.76,43166.0,99.2519,99.327,99.1957,99.2144,43166.0
2020-08-24 14:00:00,105.78,105.81,105.66,105.78,30720.0,99.2332,99.2613,99.1206,99.2332,30720.0
2020-08-24 14:10:00,105.79,105.8,105.59,105.59,21397.0,99.2426,99.2519,99.0549,99.0549,21397.0
2020-08-24 14:20:00,105.58,105.69,105.51,105.69,34001.0,99.0456,99.1488,98.9799,99.1488,34001.0
2020-08-24 14:30:00,105.69,105.69,105.61,105.65,33199.0,99.1488,99.1488,99.0737,99.1112,33199.0
2020-08-24 14:40:00,105.64,105.69,105.61,105.67,33689.0,99.1018,99.1488,99.0737,99.13,33689.0
2020-08-24 14:50:00,105.67,105.76,105.44,105.45,43835.0,99.13,99.2144,98.9142,98.9236,43835.0
2020-08-24 15:00:00,105.45,105.52,105.37,105.52,64999.0,98.9236,98.9893,98.8486,98.9893,64999.0
2020-08-24 15:10:00,105.52,105.53,105.3,105.38,65238.0,98.9893,98.9987,98.7829,98.8579,65238.0
2020-08-24 15:20:00,105.38,105.48,105.35,105.45,32509.0,98.8579,98.9517,98.8298,98.9236,32509.0
2020-08-24 15:30:00,105.45,105.77,105.44,105.73,58670.0,98.9236,99.2238,98.9142,99.1863,58670.0
2020-08-24 15:40:00,105.72,105.84,105.68,105.69,77810.0,99.1769,99.2895,99.1394,99.1488,77810.0
2020-08-24 15:50:00,105.69,105.92,105.68,105.82,256979.0,99.1488,99.3645,99.1394,99.2707,256979.0
2020-08-25 09:30:00,105.89,105.89,104.48,104.56,94700.0,99.3364,99.3364,98.0136,98.0887,94700.0
2020-08-25 09:40:00,104.58,104.88,104.21,104.5,158492.0,98.1075,98.3889,97.7604,98.0324,158492.0
2020-08-25 09:50:00,104.5,104.65,104.41,104.49,32149.0,98.0324,98.1731,97.948,98.023,32149.0
2020-08-25 10:00:00,104.47,104.47,104.01,104.27,67745.0,98.0043,98.0043,97.5727,97.8166,67745.0
2020-08-25 10:10:00,104.25,104.5,104.14,104.23,292865.0,97.7979,98.0324,97.6947,97.7791,292865.0
2020-08-25 10:20:00,104.32,104.81,104.28,104.67,244481.0,97.8635,98.3232,97.826,98.1919,244481.0
2020-08-25 10:30:00,104.67,104.7,104.51,104.51,20153.0,98.1919,98.22,98.0418,98.0418,20153.0
2020-08-25 10:40:00,104.48,104.56,104.25,104.52,65663.0,98.0136,98.0887,97.7979,98.0512,65663.0
2020-08-25 10:50:00,104.52,104.61,104.3,104.58,52723.0,98.0512,98.1356,97.8448,98.1075,52723.0
2020-08-25 11:00:00,104.56,104.58,104.28,104.49,38652.0,98.0887,98.1075,97.826,98.023,38652.0
2020-08-25 11:10:00,104.49,104.52,104.29,104.47,74055.0,98.023,98.0512,97.8354,98.0043,74055.0
2020-08-25 11:20:00,104.46,104.57,104.41,104.54,189021.0,97.9949,98.0981,97.948,98.0699,189021.0
2020-08-25 11:30:00,104.52,104.57,104.42,104.43,40554.0,98.0512,98.0981,97.9574,97.9667,40554.0
2020-08-25 11:40:00,104.43,104.6,104.4,104.55,133734.0,97.9667,98.1262,97.9386,98.0793,133734.0
2020-08-25 11:50:00,104.54,104.6,104.5,104.5,23056.0,98.0699,98.1262,98.0324,98.0324,23056.0
2020-08-25 12:00:00,104.52,104.6,104.47,104.6,20565.0,98.0512,98.1262,98.0043,98.1262,20565.0
2020-08-25 12:10:00,104.62,104.69,104.54,104.64,22772.0,98.145,98.2106,98.0699,98.1637,22772.0
2020-08-25 12:20:00,104.64,104.65,104.46,104.51,102576.0,98.1637,98.1731,97.9949,98.0418,102576.0
2020-08-25 12:30:00,104.51,104.6,104.5,104.58,25084.0,98.0418,98.1262,98.0324,98.1075,25084.0
2020-08-25 12:40:00,104.57,104.65,104.52,104.6,16275.0,98.0981,98.1731,98.0512,98.1262,16275.0
2020-08-25 12:50:00,104.63,104.77,104.62,104.76,18308.0,98.1544,98.2857,98.145,98.2763,18308.0
2020-08-25 13:00:00,104.76,104.83,104.7,104.74,13740.0,98.2763,98.342,98.22,98.2575,13740.0
2020-08-25 13:10:00,104.73,104.79,104.69,104.77,16559.0,98.2482,98.3045,98.2106,98.2857,16559.0
2020-08-25 13:20:00,104.75,104.76,104.68,104.69,11151.0,98.2669,98.2763,98.2013,98.2106,11151.0
2020-08-25 13:30:00,104.69,104.73,104.57,104.58,17396.0,98.2106,98.2482,98.0981,98.1075,17396.0
2020-08-25 13:40:00,104.57,104.59,104.48,104.5,26008.0,98.0981,98.1168,98.0136,98.0324,26008.0
2020-08-25 13:50:00,104.51,104.55,104.4,104.45,50984.0,98.0418,98.0793,97.9386,97.9855,50984.0
2020-08-25 14:00:00,104.44,104.55,104.34,104.48,74434.0,97.9761,98.0793,97.8823,98.0136,74434.0
2020-08-25 14:10:00,104.48,104.57,104.39,104.54,69773.0,98.0136,98.0981,97.9292,98.0699,69773.0
2020-08-25 14:20:00,104.53,104.59,104.52,104.53,17657.0,98.0605,98.1168,98.0512,98.0605,17657.0
2020-08-25 14:30:00,104.53,104.54,104.43,104.49,42046.0,98.0605,98.0699,97.9667,98.023,42046.0
2020-08-25 14:40:00,104.5,104.52,104.46,104.48,37205.0,98.0324,98.0512,97.9949,98.0136,37205.0
2020-08-25 14:50:00,104.49,104.55,104.43,104.52,44420.0,98.023,98.0793,97.9667,98.0512,44420.0
2020-08-25 15:00:00,104.52,104.52,104.45,104.5,31336.0,98.0512,98.0512,97.9855,98.0324,31336.0
2020-08-25 15:10:00,104.48,104.52,104.45,104.46,46066.0,98.0136,98.0512,97.9855,97.9949,46066.0
2020-08-25 15:20:00,104.48,104.49,104.45,104.47,33143.0,98.0136,98.023,97.9855,98.0043,33143.0
2020-08-25 15:30:00,104.47,104.5,104.41,104.45,79331.0,98.0043,98.0324,97.948,97.9855,79331.0
2020-08-25 15:40:00,104.45,104.5,104.38,104.48,171783.0,97.9855,98.0324,97.9198,98.0136,171783.0
2020-08-25 15:50:00,104.47,104.5,104.37,104.43,197905.0,98.0043,98.0324,97.9104,97.9667,197905.0
2020-08-26 09:30:00,104.5,104.55,103.6,104.31,149326.0,98.0324,98.0793,97.1881,97.8542,149326.0
2020-08-26 09:40:00,104.29,104.91,104.11,104.85,49841.0,97.8354,98.417,97.6665,98.3607,49841.0
2020-08-26 09:50:00,104.82,104.99,104.74,104.75,24194.0,98.3326,98.4921,98.2575,98.2669,24194.0
2020-08-26 10:00:00,104.7,104.74,104.38,104.4,32543.0,98.22,98.2575,97.9198,97.9386,32543.0
2020-08-26 10:10:00,104.42,104.58,104.4,104.52,23049.0,97.9574,98.1075,97.9386,98.0512,23049.0
2020-08-26 10:20:00,104.55,104.77,104.55,104.77,21289.0,98.0793,98.2857,98.0793,98.2857,21289.0
2020-08-26 10:30:00,104.75,104.86,104.71,104.76,27268.0,98.2669,98.3701,98.2294,98.2763,27268.0
2020-08-26 10:40:00,104.73,105.02,104.68,104.98,35320.0,98.2482,98.5202,98.2013,98.4827,35320.0
2020-08-26 10:50:00,104.98,105.07,104.89,105.04,43186.0,98.4827,98.5671,98.3983,98.539,43186.0
2020-08-26 11:00:00,105.04,105.05,104.94,105.0,24077.0,98.539,98.5484,98.4452,98.5015,24077.0
2020-08-26 11:10:00,105.02,105.15,105.02,105.04,19982.0,98.5202,98.6422,98.5202,98.539,19982.0
2020-08-26 11:20:00,105.04,105.04,104.84,104.84,17426.0,98.539,98.539,98.3514,98.3514,17426.0
2020-08-26 11:30:00,104.85,104.86,104.69,104.71,20574.0,98.3607,98.3701,98.2106,98.2294,20574.0
2020-08-26 11:40:00,104.74,104.81,104.71,104.77,19334.0,98.2575,98.3232,98.2294,98.2857,19334.0
2020-08-26 11:50:00,104.78,104.9,104.74,104.82,18547.0,98.2951,98.4076,98.2575,98.3326,18547.0
2020-08-26 12:00:00,104.83,104.94,104.78,104.86,82579.0,98.342,98.4452,98.2951,98.3701,82579.0
2020-08-26 12:10:00,104.86,104.91,104.75,104.91,61445.0,98.3701,98.417,98.2669,98.417,61445.0
2020-08-26 12:20:00,104.9,104.9,104.74,104.79,21919.0,98.4076,98.4076,98.2575,98.3045,21919.0
2020-08-26 12:30:00,104.79,104.83,104.7,104.73,19405.0,98.3045,98.342,98.22,98.2482,19405.0
2020-08-26 12:40:00,104.74,104.81,104.7,104.77,18097.0,98.2575,98.3232,98.22,98.2857,18097.0
2020-08-26 12:50:00,104.77,104.82,104.68,104.73,17126.0,98.2857,98.3326,98.2013,98.2482,17126.0
2020-08-26 13:00:00,104.73,104.8,104.69,104.69,17949.0,98.2482,98.3138,98.2106,98.2106,17949.0
2020-08-26 13:10:00,104.7,104.72,104.56,104.68,16641.0,98.22,98.2388,98.0887,98.2013,16641.0
2020-08-26 13:20:00,104.67,104.69,104.58,104.66,17759.0,98.1919,98.2106,98.1075,98.1825,17759.0
2020-08-26 13:30:00,104.66,104.8,104.61,104.77,25987.0,98.1825,98.3138,98.1356,98.2857,25987.0
2020-08-26 13:40:00,104.77,104.79,104.67,104.71,11755.0,98.2857,98.3045,98.1919,98.2294,11755.0
2020-08-26 13:50:00,104.74,104.74,104.65,104.68,14441.0,98.2575,98.2575,98.1731,98.2013,14441.0
2020-08-26 14:00:00,104.68,104.85,104.66,104.8,37337.0,98.2013,98.3607,98.1825,98.3138,37337.0
2020-08-26 14:10:00,104.82,104.97,104.81,104.94,28716.0,98.3326,98.4733,98.3232,98.4452,28716.0
2020-08-26 14:20:00,104.92,105.07,104.92,105.05,30614.0,98.4264,98.5671,98.4264,98.5484,30614.0
2020-08-26 14:30:00,105.05,105.26,105.05,105.25,23367.0,98.5484,98.7454,98.5484,98.736,23367.0
2020-08-26 14:40:00,105.29,105.32,105.17,105.22,18488.0,98.7735,98.8017,98.6609,98.7078,18488.0
2020-08-26 14:50:00,105.24,105.35,105.1,105.18,25679.0,98.7266,98.8298,98.5953,98.6703,25679.0
2020-08-26 15:00:00,105.17,105.32,105.08,105.31,21467.0,98.6609,98.8017,98.5765,98.7923,21467.0
2020-08-26 15:10:00,105.32,105.35,105.26,105.28,20835.0,98.8017,98.8298,98.7454,98.7641,20835.0
2020-08-26 15:20:00,105.28,105.4,105.27,105.39,18240.0,98.7641,98.8767,98.7547,98.8673,18240.0
2020-08-26 15:30:00,105.4,105.42,105.16,105.2,35388.0,98.8767,98.8955,98.6516,98.6891,35388.0
2020-08-26 15:40:00,105.2,105.26,105.09,105.11,45388.0,98.6891,98.7454,98.5859,98.6046,45388.0
2020-08-26 15:50:00,105.09,105.16,104.99,105.0,179099.0,98.5859,98.6516,98.4921,98.5015,179099.0
2020-08-27 09:30:00,105.17,105.27,104.43,104.43,72137.0,98.6609,98.7547,97.9667,97.9667,72137.0
2020-08-27 09:40:00,104.48,105.07,104.47,105.06,36199.0,98.0136,98.5671,98.0043,98.5577,36199.0
2020-08-27 09:50:00,104.97,105.37,104.89,105.35,27615.0,98.4733,98.8486,98.3983,98.8298,27615.0
2020-08-27 10:00:00,105.31,105.47,105.17,105.18,45911.0,98.7923,98.9424,98.6609,98.6703,45911.0
2020-08-27 10:10:00,105.17,105.17,104.93,105.15,52992.0,98.6609,98.6609,98.4358,98.6422,52992.0
2020-08-27 10:20:00,105.15,105.4,105.09,105.24,102731.0,98.6422,98.8767,98.5859,98.7266,102731.0
2020-08-27 10:30:00,105.25,105.33,105.0,105.03,53962.0,98.736,98.811,98.5015,98.5296,53962.0
2020-08-27 10:40:00,105.03,105.05,104.76,104.93,18746.0,98.5296,98.5484,98.2763,98.4358,18746.0
2020-08-27 10:50:00,104.89,105.08,104.89,104.97,39785.0,98.3983,98.5765,98.3983,98.4733,39785.0
2020-08-27 11:00:00,104.96,105.05,104.73,104.73,72907.0,98.4639,98.5484,98.2482,98.2482,72907.0
2020-08-27 11:10:00,104.72,104.81,104.67,104.8,31202.0,98.2388,98.3232,98.1919,98.3138,31202.0
2020-08-27 11:20:00,104.79,104.89,104.7,104.77,26713.0,98.3045,98.3983,98.22,98.2857,26713.0
2020-08-27 11:30:00,104.77,104.96,104.63,104.72,38159.0,98.2857,98.4639,98.1544,98.2388,38159.0
2020-08-27 11:40:00,104.7,104.78,104.66,104.73,37317.0,98.22,98.2951,98.1825,98.2482,37317.0
2020-08-27 11:50:00,104.75,105.03,104.75,104.99,29751.0,98.2669,98.5296,98.2669,98.4921,29751.0
2020-08-27 12:00:00,104.98,105.05,104.9,104.94,42639.0,98.4827,98.5484,98.4076,98.4452,42639.0
2020-08-27 12:10:00,104.95,104.95,104.78,104.89,36367.0,98.4546,98.4546,98.2951,98.3983,36367.0
2020-08-27 12:20:00,104.89,104.98,104.82,104.82,34743.0,98.3983,98.4827,98.3326,98.3326,34743.0
2020-08-27 12:30:00,104.82,104.95,104.81,104.84,22630.0,98.3326,98.4546,98.3232,98.3514,22630.0
2020-08-27 12:40:00,104.88,104.88,104.73,104.86,52224.0,98.3889,98.3889,98.2482,98.3701,52224.0
2020-08-27 12:50:00,104.88,104.99,104.77,104.82,174062.0,98.3889,98.4921,98.2857,98.3326,174062.0
2020-08-27 13:00:00,104.81,105.14,104.8,105.1,117824.0,98.3232,98.6328,98.3138,98.5953,117824.0
2020-08-27 13:10:00,105.09,105.16,104.99,105.16,53460.0,98.5859,98.6516,98.4921,98.6516,53460.0
2020-08-27 13:20:00,105.17,105.24,105.01,105.05,34373.0,98.6609,98.7266,98.5108,98.5484,34373.0
2020-08-27 13:30:00,105.08,105.09,104.99,104.99,35941.0,98.5765,98.5859,98.4921,98.4921,35941.0
2020-08-27 13:40:00,104.99,105.05,104.96,105.01,25523.0,98.4921,98.5484,98.4639,98.5108,25523.0
2020-08-27 13:50:00,105.0,105.12,104.96,105.12,42543.0,98.5015,98.614,98.4639,98.614,42543.0
2020-08-27 14:00:00,105.11,105.3,105.09,105.26,33024.0,98.6046,98.7829,98.5859,98.7454,33024.0
2020-08-27 14:10:00,105.26,105.27,105.14,105.16,20486.0,98.7454,98.7547,98.6328,98.6516,20486.0
2020-08-27 14:20:00,105.16,105.19,105.14,105.17,24317.0,98.6516,98.6797,98.6328,98.6609,24317.0
2020-08-27 14:30:00,105.18,105.23,105.04,105.06,22400.0,98.6703,98.7172,98.539,98.5577,22400.0
2020-08-27 14:40:00,105.06,105.09,104.95,104.99,51202.0,98.5577,98.5859,98.4546,98.4921,51202.0
2020-08-27 14:50:00,105.0,105.06,104.9,105.02,79282.0,98.5015,98.5577,98.4076,98.5202,79282.0
2020-08-27 15:00:00,105.02,105.21,105.0,105.18,38092.0,98.5202,98.6985,98.5015,98.6703,38092.0
2020-08-27 15:10:00,105.18,105.21,105.01,105.1,45206.0,98.6703,98.6985,98.5108,98.5953,45206.0
2020-08-27 15:20:00,105.08,105.09,104.99,105.01,35098.0,98.5765,98.5859,98.4921,98.5108,35098.0
2020-08-27 15:30:00,105.01,105.16,105.0,105.03,64499.0,98.5108,98.6516,98.5015,98.5296,64499.0
2020-08-27 15:40:00,105.03,105.09,104.94,104.97,87958.0,98.5296,98.5859,98.4452,98.4733,87958.0
2020-08-27 15:50:00,104.98,105.07,104.87,105.0,294165.0,98.4827,98.5671,98.3795,98.5015,294165.0
2020-08-28 09:30:00,105.73,105.83,104.84,105.18,43124.0,99.1863,99.2801,98.3514,98.6703,43124.0
2020-08-28 09:40:00,105.17,105.52,105.15,105.4,42420.0,98.6609,98.9893,98.6422,98.8767,42420.0
2020-08-28 09:50:00,105.42,105.65,105.32,105.49,41559.0,98.8955,99.1112,98.8017,98.9611,41559.0
2020-08-28 10:00:00,105.57,105.65,105.41,105.51,27040.0,99.0362,99.1112,98.8861,98.9799,27040.0
2020-08-28 10:10:00,105.52,105.57,105.4,105.53,21608.0,98.9893,99.0362,98.8767,98.9987,21608.0
2020-08-28 10:20:00,105.53,105.53,105.35,105.36,28270.0,98.9987,98.9987,98.8298,98.8392,28270.0
2020-08-28 10:30:00,105.36,105.58,105.33,105.55,36337.0,98.8392,99.0456,98.811,99.0174,36337.0
2020-08-28 10:40:00,105.53,105.72,105.52,105.7,19910.0,98.9987,99.1769,98.9893,99.1581,19910.0
2020-08-28 10:50:00,105.7,105.7,105.56,105.6,19114.0,99.1581,99.1581,99.0268,99.0643,19114.0
2020-08-28 11:00:00,105.62,105.79,105.62,105.71,24206.0,99.0831,99.2426,99.0831,99.1675,24206.0
2020-08-28 11:10:00,105.71,105.73,105.5,105.55,26550.0,99.1675,99.1863,98.9705,99.0174,26550.0
2020-08-28 11:20:00,105.56,105.61,105.48,105.5,36108.0,99.0268,99.0737,98.9517,98.9705,36108.0
2020-08-28 11:30:00,105.5,105.52,105.43,105.5,27208.0,98.9705,98.9893,98.9048,98.9705,27208.0
2020-08-28 11:40:00,105.49,105.54,105.45,105.48,36536.0,98.9611,99.008,98.9236,98.9517,36536.0
2020-08-28 11:50:00,105.49,105.57,105.39,105.4,47570.0,98.9611,99.0362,98.8673,98.8767,47570.0
2020-08-28 12:00:00,105.38,105.51,105.31,105.47,25029.0,98.8579,98.9799,98.7923,98.9424,25029.0
2020-08-28 12:10:00,105.47,105.51,105.42,105.43,12480.0,98.9424,98.9799,98.8955,98.9048,12480.0
2020-08-28 12:20:00,105.43,105.43,105.31,105.43,11872.0,98.9048,98.9048,98.7923,98.9048,11872.0
2020-08-28 12:30:00,105.42,105.51,105.36,105.38,15434.0,98.8955,98.9799,98.8392,98.8579,15434.0
2020-08-28 12:40:00,105.36,105.57,105.36,105.5,12665.0,98.8392,99.0362,98.8392,98.9705,12665.0
2020-08-28 12:50:00,105.51,105.55,105.47,105.55,11682.0,98.9799,99.0174,98.9424,99.0174,11682.0
2020-08-28 13:00:00,105.55,105.55,105.46,105.47,12100.0,99.0174,99.0174,98.933,98.9424,12100.0
2020-08-28 13:10:00,105.48,105.54,105.44,105.49,24989.0,98.9517,99.008,98.9142,98.9611,24989.0
2020-08-28 13:20:00,105.49,105.51,105.37,105.4,15697.0,98.9611,98.9799,98.8486,98.8767,15697.0
2020-08-28 13:30:00,105.39,105.49,105.38,105.47,14114.0,98.8673,98.9611,98.8579,98.9424,14114.0
2020-08-28 13:40:00,105.46,105.49,105.42,105.44,16872.0,98.933,98.9611,98.8955,98.9142,16872.0
2020-08-28 13:50:00,105.44,105.48,105.4,105.46,12701.0,98.9142,98.9517,98.8767,98.933,12701.0
2020-08-28 14:00:00,105.47,105.52,105.44,105.48,27419.0,98.9424,98.9893,98.9142,98.9517,27419.0
2020-08-28 14:10:00,105.5,105.51,105.45,105.5,25478.0,98.9705,98.9799,98.9236,98.9705,25478.0
2020-08-28 14:20:00,105.5,105.52,105.46,105.48,23972.0,98.9705,98.9893,98.933,98.9517,23972.0
2020-08-28 14:30:00,105.47,105.51,105.43,105.5,50168.0,98.9424,98.9799,98.9048,98.9705,50168.0
2020-08-28 14:40:00,105.5,105.57,105.48,105.52,65145.0,98.9705,99.0362,98.9517,98.9893,65145.0
2020-08-28 14:50:00,105.53,105.57,105.48,105.53,127415.0,98.9987,99.0362,98.9517,98.9987,127415.0
2020-08-28 15:00:00,105.53,105.55,105.45,105.5,42105.0,98.9987,99.0174,98.9236,98.9705,42105.0
2020-08-28 15:10:00,105.49,105.78,105.49,105.71,42472.0,98.9611,99.2332,98.9611,99.1675,42472.0
2020-08-28 15:20:00,105.72,105.84,105.72,105.83,37137.0,99.1769,99.2895,99.1769,99.2801,37137.0
2020-08-28 15:30:00,105.83,105.85,105.69,105.75,46843.0,99.2801,99.2988,99.1488,99.205,46843.0
2020-08-28 15:40:00,105.75,105.76,105.61,105.65,33809.0,99.205,99.2144,99.0737,99.1112,33809.0
2020-08-28 15:50:00,105.65,105.65,105.36,105.55,176038.0,99.1112,99.1112,98.8392,99.0174,176038.0
2020-08-31 09:30:00,105.75,105.94,105.48,105.71,42750.0,99.205,99.3833,98.9517,99.1675,42750.0
2020-08-31 09:40:00,105.74,105.98,105.6,105.62,23953.0,99.1957,99.4208,99.0643,99.0831,23953.0
2020-08-31 09:50:00,105.61,105.8,105.49,105.6,24724.0,99.0737,99.2519,98.9611,99.0643,24724.0
2020-08-31 10:00:00,105.62,105.98,105.46,105.95,60597.0,99.0831,99.4208,98.933,99.3927,60597.0
2020-08-31 10:10:00,105.95,106.19,105.75,105.97,36673.0,99.3927,99.6178,99.205,99.4114,36673.0
2020-08-31 10:20:00,105.94,105.98,105.84,105.89,16015.0,99.3833,99.4208,99.2895,99.3364,16015.0
2020-08-31 10:30:00,105.91,105.94,105.73,105.81,18614.0,99.3551,99.3833,99.1863,99.2613,18614.0
2020-08-31 10:40:00,105.79,105.84,105.74,105.77,21033.0,99.2426,99.2895,99.1957,99.2238,21033.0
2020-08-31 10:50:00,105.74,105.83,105.72,105.81,19318.0,99.1957,99.2801,99.1769,99.2613,19318.0
2020-08-31 11:00:00,105.8,105.89,105.73,105.86,62824.0,99.2519,99.3364,99.1863,99.3082,62824.0
2020-08-31 11:10:00,105.89,106.3,105.89,106.27,24106.0,99.3364,99.721,99.3364,99.6929,24106.0
2020-08-31 11:20:00,106.26,106.26,106.0,106.0,21879.0,99.6835,99.6835,99.4396,99.4396,21879.0
2020-08-31 11:30:00,106.0,106.03,105.91,105.98,30257.0,99.4396,99.4677,99.3551,99.4208,30257.0
2020-08-31 11:40:00,105.97,106.09,105.97,106.04,12221.0,99.4114,99.524,99.4114,99.4771,12221.0
2020-08-31 11:50:00,106.04,106.14,106.03,106.06,12100.0,99.4771,99.5709,99.4677,99.4959,12100.0
2020-08-31 12:00:00,106.07,106.28,106.07,106.23,18796.0,99.5052,99.7022,99.5052,99.6553,18796.0
2020-08-31 12:10:00,106.24,106.34,106.2,106.32,13908.0,99.6647,99.7585,99.6272,99.7398,13908.0
2020-08-31 12:20:00,106.32,106.4,106.22,106.25,65980.0,99.7398,99.8148,99.6459,99.6741,65980.0
2020-08-31 12:30:00,106.26,106.26,106.09,106.12,13506.0,99.6835,99.6835,99.524,99.5521,13506.0
2020-08-31 12:40:00,106.09,106.19,106.09,106.13,11084.0,99.524,99.6178,99.524,99.5615,11084.0
2020-08-31 12:50:00,106.14,106.3,106.13,106.26,10524.0,99.5709,99.721,99.5615,99.6835,10524.0
2020-08-31 13:00:00,106.27,106.49,106.26,106.49,31587.0,99.6929,99.8992,99.6835,99.8992,31587.0
2020-08-31 13:10:00,106.47,106.62,106.44,106.61,30429.0,99.8805,100.0212,99.8523,100.0118,30429.0
2020-08-31 13:20:00,106.6,106.63,106.51,106.57,21158.0,100.0024,100.0306,99.918,99.9743,21158.0
2020-08-31 13:30:00,106.56,106.57,106.43,106.44,14842.0,99.9649,99.9743,99.843,99.8523,14842.0
2020-08-31 13:40:00,106.43,106.45,106.37,106.4,20035.0,99.843,99.8617,99.7867,99.8148,20035.0
2020-08-31 13:50:00,106.39,106.4,106.23,106.23,9484.0,99.8054,99.8148,99.6553,99.6553,9484.0
2020-08-31 14:00:00,106.24,106.24,106.14,106.17,15603.0,99.6647,99.6647,99.5709,99.599,15603.0
2020-08-31 14:10:00,106.18,106.22,106.05,106.05,18684.0,99.6084,99.6459,99.4865,99.4865,18684.0
2020-08-31 14:20:00,106.06,106.32,106.01,106.15,45790.0,99.4959,99.7398,99.4489,99.5803,45790.0
2020-08-31 14:30:00,106.14,106.19,106.06,106.06,18721.0,99.5709,99.6178,99.4959,99.4959,18721.0
2020-08-31 14:40:00,106.06,106.18,106.05,106.13,17623.0,99.4959,99.6084,99.4865,99.5615,17623.0
2020-08-31 14:50:00,106.12,106.16,106.08,106.08,15480.0,99.5521,99.5897,99.5146,99.5146,15480.0
2020-08-31 15:00:00,106.09,106.16,106.07,106.13,17954.0,99.524,99.5897,99.5052,99.5615,17954.0
2020-08-31 15:10:00,106.12,106.14,106.04,106.08,16792.0,99.5521,99.5709,99.4771,99.5146,16792.0
2020-08-31 15:20:00,106.07,106.16,106.03,106.14,23393.0,99.5052,99.5897,99.4677,99.5709,23393.0
2020-08-31 15:30:00,106.14,106.34,106.12,106.3,32744.0,99.5709,99.7585,99.5521,99.721,32744.0
2020-08-31 15:40:00,106.3,106.47,106.21,106.43,54802.0,99.721,99.8805,99.6366,99.843,54802.0
2020-08-31 15:50:00,106.44,106.49,106.18,106.18,214868.0,99.8523,99.8992,99.6084,99.6084,214868.0
2020-09-01 09:30:00,105.9,106.3,105.76,106.05,339644.0,99.3458,99.721,99.2144,99.4865,339644.0
2020-09-01 09:40:00,106.05,106.22,105.91,106.05,58297.0,99.4865,99.6459,99.3551,99.4865,58297.0
2020-09-01 09:50:00,106.06,106.12,105.9,105.95,84113.0,99.4959,99.5521,99.3458,99.3927,84113.0
2020-09-01 10:00:00,105.95,106.07,105.85,105.97,120222.0,99.3927,99.5052,99.2988,99.4114,120222.0
2020-09-01 10:10:00,105.97,106.04,105.87,105.87,67777.0,99.4114,99.4771,99.3176,99.3176,67777.0
2020-09-01 10:20:00,105.85,106.07,105.85,106.06,62165.0,99.2988,99.5052,99.2988,99.4959,62165.0
2020-09-01 10:30:00,106.07,106.07,105.97,105.98,24563.0,99.5052,99.5052,99.4114,99.4208,24563.0
2020-09-01 10:40:00,105.99,106.08,105.87,106.03,49177.0,99.4302,99.5146,99.3176,99.4677,49177.0
2020-09-01 10:50:00,106.02,106.17,105.99,106.16,52875.0,99.4583,99.599,99.4302,99.5897,52875.0
2020-09-01 11:00:00,106.16,106.19,105.96,106.0,30493.0,99.5897,99.6178,99.402,99.4396,30493.0
2020-09-01 11:10:00,105.99,106.23,105.91,106.17,24693.0,99.4302,99.6553,99.3551,99.599,24693.0
2020-09-01 11:20:00,106.18,106.18,105.87,106.03,56305.0,99.6084,99.6084,99.3176,99.4677,56305.0
2020-09-01 11:30:00,106.02,106.02,105.87,105.93,76743.0,99.4583,99.4583,99.3176,99.3739,76743.0
2020-09-01 11:40:00,105.93,106.09,105.92,106.04,28262.0,99.3739,99.524,99.3645,99.4771,28262.0
2020-09-01 11:50:00,106.06,106.09,105.87,105.87,21707.0,99.4959,99.524,99.3176,99.3176,21707.0
2020-09-01 12:00:00,105.89,106.05,105.86,106.04,22510.0,99.3364,99.4865,99.3082,99.4771,22510.0
2020-09-01 12:10:00,106.03,106.06,105.77,105.91,48073.0,99.4677,99.4959,99.2238,99.3551,48073.0
2020-09-01 12:20:00,105.91,105.92,105.8,105.86,42927.0,99.3551,99.3645,99.2519,99.3082,42927.0
2020-09-01 12:30:00,105.87,105.92,105.81,105.87,43675.0,99.3176,99.3645,99.2613,99.3176,43675.0
2020-09-01 12:40:00,105.87,105.92,105.79,105.84,63516.0,99.3176,99.3645,99.2426,99.2895,63516.0
2020-09-01 12:50:00,105.85,105.92,105.81,105.86,79561.0,99.2988,99.3645,99.2613,99.3082,79561.0
2020-09-01 13:00:00,105.85,105.9,105.82,105.84,32456.0,99.2988,99.3458,99.2707,99.2895,32456.0
2020-09-01 13:10:00,105.84,105.91,105.79,105.87,93547.0,99.2895,99.3551,99.2426,99.3176,93547.0
2020-09-01 13:20:00,105.86,105.9,105.8,105.89,39415.0,99.3082,99.3458,99.2519,99.3364,39415.0
2020-09-01 13:30:00,105.89,105.92,105.84,105.85,35975.0,99.3364,99.3645,99.2895,99.2988,35975.0
2020-09-01 13:40:00,105.85,105.92,105.84,105.86,24637.0,99.2988,99.3645,99.2895,99.3082,24637.0
2020-09-01 13:50:00,105.85,106.0,105.79,106.0,77938.0,99.2988,99.4396,99.2426,99.4396,77938.0
2020-09-01 14:00:00,105.97,106.16,105.93,106.14,13865.0,99.4114,99.5897,99.3739,99.5709,13865.0
2020-09-01 14:10:00,106.14,106.22,106.14,106.14,18684.0,99.5709,99.6459,99.5709,99.5709,18684.0
2020-09-01 14:20:00,106.14,106.19,106.04,106.14,17344.0,99.5709,99.6178,99.4771,99.5709,17344.0
2020-09-01 14:30:00,106.14,106.39,106.14,106.39,10095.0,99.5709,99.8054,99.5709,99.8054,10095.0
2020-09-01 14:40:00,106.38,106.47,106.33,106.4,10442.0,99.796,99.8805,99.7491,99.8148,10442.0
2020-09-01 14:50:00,106.4,106.48,106.36,106.43,13126.0,99.8148,99.8899,99.7773,99.843,13126.0
2020-09-01 15:00:00,106.41,106.44,106.26,106.3,15885.0,99.8242,99.8523,99.6835,99.721,15885.0
2020-09-01 15:10:00,106.3,106.31,106.12,106.22,19755.0,99.721,99.7304,99.5521,99.6459,19755.0
2020-09-01 15:20:00,106.2,106.25,106.19,106.25,14394.0,99.6272,99.6741,99.6178,99.6741,14394.0
2020-09-01 15:30:00,106.26,106.27,106.2,106.2,17509.0,99.6835,99.6929,99.6272,99.6272,17509.0
2020-09-01 15:40:00,106.19,106.32,106.15,106.17,25399.0,99.6178,99.7398,99.5803,99.599,25399.0
2020-09-01 15:50:00,106.14,106.55,106.13,106.53,119101.0,99.5709,99.9555,99.5615,99.9368,119101.0
2020-09-02 09:30:00,106.01,106.36,105.67,106.16,405628.0,99.4489,99.7773,99.13,99.5897,405628.0
2020-09-02 09:40:00,106.06,106.66,106.06,106.63,14154.0,99.4959,100.0587,99.4959,100.0306,14154.0
2020-09-02 09:50:00,106.57,106.94,106.55,106.9,49800.0,99.9743,100.3214,99.9555,100.2839,49800.0
2020-09-02 10:00:00,106.84,106.96,106.46,106.51,32242.0,100.2276,100.3402,99.8711,99.918,32242.0
2020-09-02 10:10:00,106.53,106.6,106.28,106.43,36428.0,99.9368,100.0024,99.7022,99.843,36428.0
2020-09-02 10:20:00,106.43,106.53,106.37,106.49,30409.0,99.843,99.9368,99.7867,99.8992,30409.0
2020-09-02 10:30:00,106.5,106.57,106.35,106.56,36042.0,99.9086,99.9743,99.7679,99.9649,36042.0
2020-09-02 10:40:00,106.58,106.58,106.46,106.46,37221.0,99.9837,99.9837,99.8711,99.8711,37221.0
2020-09-02 10:50:00,106.48,106.62,106.4,106.47,18624.0,99.8899,100.0212,99.8148,99.8805,18624.0
2020-09-02 11:00:00,106.46,106.77,106.45,106.75,24315.0,99.8711,100.1619,99.8617,100.1431,24315.0
2020-09-02 11:10:00,106.73,106.99,106.64,106.7,39838.0,100.1244,100.3683,100.04,100.0962,39838.0
2020-09-02 11:20:00,106.69,106.72,106.51,106.52,11522.0,100.0869,100.115,99.918,99.9274,11522.0
2020-09-02 11:30:00,106.53,106.99,106.47,106.88,99629.0,99.9368,100.3683,99.8805,100.2651,99629.0
2020-09-02 11:40:00,106.88,106.9,106.79,106.84,23497.0,100.2651,100.2839,100.1807,100.2276,23497.0
2020-09-02 11:50:00,106.83,106.87,106.73,106.83,13294.0,100.2182,100.2557,100.1244,100.2182,13294.0
2020-09-02 12:00:00,106.82,106.89,106.58,106.58,46574.0,100.2088,100.2745,99.9837,99.9837,46574.0
2020-09-02 12:10:00,106.58,106.66,106.49,106.59,73941.0,99.9837,100.0587,99.8992,99.993,73941.0
2020-09-02 12:20:00,106.59,106.71,106.52,106.53,66577.0,99.993,100.1056,99.9274,99.9368,66577.0
2020-09-02 12:30:00,106.52,106.65,106.47,106.61,34905.0,99.9274,100.0493,99.8805,100.0118,34905.0
2020-09-02 12:40:00,106.6,106.62,106.47,106.48,34282.0,100.0024,100.0212,99.8805,99.8899,34282.0
2020-09-02 12:50:00,106.48,106.55,106.46,106.54,17735.0,99.8899,99.9555,99.8711,99.9461,17735.0
2020-09-02 13:00:00,106.54,106.59,106.48,106.48,78086.0,99.9461,99.993,99.8899,99.8899,78086.0
2020-09-02 13:10:00,106.48,106.55,106.43,106.51,25421.0,99.8899,99.9555,99.843,99.918,25421.0
2020-09-02 13:20:00,106.5,106.56,106.42,106.52,44157.0,99.9086,99.9649,99.8336,99.9274,44157.0
2020-09-02 13:30:00,106.52,106.55,106.45,106.51,17134.0,99.9274,99.9555,99.8617,99.918,17134.0
2020-09-02 13:40:00,106.53,106.59,106.47,106.56,20883.0,99.9368,99.993,99.8805,99.9649,20883.0
2020-09-02 13:50:00,106.55,106.56,106.49,106.51,36145.0,99.9555,99.9649,99.8992,99.918,36145.0
2020-09-02 14:00:00,106.51,106.54,106.46,106.46,22029.0,99.918,99.9461,99.8711,99.8711,22029.0
2020-09-02 14:10:00,106.46,106.56,106.43,106.5,230731.0,99.8711,99.9649,99.843,99.9086,230731.0
2020-09-02 14:20:00,106.5,106.54,106.43,106.51,21616.0,99.9086,99.9461,99.843,99.918,21616.0
2020-09-02 14:30:00,106.5,106.5,106.26,106.29,26074.0,99.9086,99.9086,99.6835,99.7116,26074.0
2020-09-02 14:40:00,106.31,106.35,106.21,106.23,12422.0,99.7304,99.7679,99.6366,99.6553,12422.0
2020-09-02 14:50:00,106.22,106.34,106.21,106.32,23643.0,99.6459,99.7585,99.6366,99.7398,23643.0
2020-09-02 15:00:00,106.32,106.33,106.14,106.26,19687.0,99.7398,99.7491,99.5709,99.6835,19687.0
2020-09-02 15:10:00,106.24,106.34,106.11,106.34,37917.0,99.6647,99.7585,99.5428,99.7585,37917.0
2020-09-02 15:20:00,106.34,106.46,106.33,106.42,29094.0,99.7585,99.8711,99.7491,99.8336,29094.0
2020-09-02 15:30:00,106.41,106.52,106.27,106.51,78908.0,99.8242,99.9274,99.6929,99.918,78908.0
2020-09-02 15:40:00,106.51,106.65,106.49,106.61,78383.0,99.918,100.0493,99.8992,100.0118,78383.0
2020-09-02 15:50:00,106.61,106.61,106.3,106.33,184100.0,100.0118,100.0118,99.721,99.7491,184100.0
2020-09-03 09:30:00,106.63,106.87,106.03,106.41,175455.0,100.0306,100.2557,99.4677,99.8242,175455.0
2020-09-03 09:40:00,106.36,106.37,105.96,106.14,37301.0,99.7773,99.7867,99.402,99.5709,37301.0
2020-09-03 09:50:00,106.18,106.32,106.09,106.25,51346.0,99.6084,99.7398,99.524,99.6741,51346.0
2020-09-03 10:00:00,106.25,106.33,106.13,106.13,25638.0,99.6741,99.7491,99.5615,99.5615,25638.0
2020-09-03 10:10:00,106.13,106.16,105.63,105.78,231085.0,99.5615,99.5897,99.0925,99.2332,231085.0
2020-09-03 10:20:00,105.79,105.79,105.16,105.27,38614.0,99.2426,99.2426,98.6516,98.7547,38614.0
2020-09-03 10:30:00,105.25,105.41,104.88,105.0,47457.0,98.736,98.8861,98.3889,98.5015,47457.0
2020-09-03 10:40:00,105.02,105.22,104.83,104.83,47993.0,98.5202,98.7078,98.342,98.342,47993.0
2020-09-03 10:50:00,104.85,105.2,104.83,104.95,46022.0,98.3607,98.6891,98.342,98.4546,46022.0
2020-09-03 11:00:00,104.97,105.0,103.96,104.1,67082.0,98.4733,98.5015,97.5258,97.6572,67082.0
2020-09-03 11:10:00,104.14,104.29,103.27,103.27,86228.0,97.6947,97.8354,96.8785,96.8785,86228.0
2020-09-03 11:20:00,103.25,103.9,103.25,103.78,69563.0,96.8598,97.4695,96.8598,97.357,69563.0
2020-09-03 11:30:00,103.77,104.06,103.67,104.01,46090.0,97.3476,97.6196,97.2538,97.5727,46090.0
2020-09-03 11:40:00,104.02,104.5,104.02,104.28,32933.0,97.5821,98.0324,97.5821,97.826,32933.0
2020-09-03 11:50:00,104.27,104.42,104.01,104.11,24527.0,97.8166,97.9574,97.5727,97.6665,24527.0
2020-09-03 12:00:00,104.11,104.11,103.89,104.03,28675.0,97.6665,97.6665,97.4602,97.5915,28675.0
2020-09-03 12:10:00,104.08,104.19,104.04,104.13,32509.0,97.6384,97.7416,97.6009,97.6853,32509.0
2020-09-03 12:20:00,104.12,104.14,103.86,103.9,47353.0,97.6759,97.6947,97.432,97.4695,47353.0
2020-09-03 12:30:00,103.89,103.95,103.53,103.69,46249.0,97.4602,97.5164,97.1224,97.2725,46249.0
2020-09-03 12:40:00,103.69,103.72,103.43,103.48,24860.0,97.2725,97.3007,97.0286,97.0755,24860.0
2020-09-03 12:50:00,103.48,103.62,103.37,103.38,26294.0,97.0755,97.2069,96.9723,96.9817,26294.0
2020-09-03 13:00:00,103.42,103.54,103.1,103.5,81948.0,97.0192,97.1318,96.719,97.0943,81948.0
2020-09-03 13:10:00,103.47,103.77,103.35,103.39,44823.0,97.0661,97.3476,96.9536,96.9911,44823.0
2020-09-03 13:20:00,103.42,103.65,103.33,103.61,47191.0,97.0192,97.235,96.9348,97.1975,47191.0
2020-09-03 13:30:00,103.63,103.63,103.25,103.41,57808.0,97.2162,97.2162,96.8598,97.0099,57808.0
2020-09-03 13:40:00,103.4,103.55,103.28,103.28,45671.0,97.0005,97.1412,96.8879,96.8879,45671.0
2020-09-03 13:50:00,103.37,103.57,103.36,103.4,20958.0,96.9723,97.16,96.963,97.0005,20958.0
2020-09-03 14:00:00,103.39,103.42,103.17,103.21,36444.0,96.9911,97.0192,96.7847,96.8222,36444.0
2020-09-03 14:10:00,103.2,103.34,103.04,103.11,59878.0,96.8129,96.9442,96.6628,96.7284,59878.0
2020-09-03 14:20:00,103.13,103.22,103.0,103.18,19933.0,96.7472,96.8316,96.6252,96.7941,19933.0
2020-09-03 14:30:00,103.12,103.49,103.11,103.35,36280.0,96.7378,97.0849,96.7284,96.9536,36280.0
2020-09-03 14:40:00,103.38,103.41,103.23,103.29,73144.0,96.9817,97.0099,96.841,96.8973,73144.0
2020-09-03 14:50:00,103.29,103.32,102.87,102.87,62355.0,96.8973,96.9254,96.5033,96.5033,62355.0
2020-09-03 15:00:00,102.84,103.07,102.71,102.88,84462.0,96.4751,96.6909,96.3532,96.5127,84462.0
2020-09-03 15:10:00,102.89,103.18,102.85,103.11,40924.0,96.522,96.7941,96.4845,96.7284,40924.0
2020-09-03 15:20:00,103.07,103.15,102.9,102.94,40632.0,96.6909,96.766,96.5314,96.569,40632.0
2020-09-03 15:30:00,102.94,103.08,102.65,103.03,123713.0,96.569,96.7003,96.2969,96.6534,123713.0
2020-09-03 15:40:00,103.03,103.47,102.98,103.1,119193.0,96.6534,97.0661,96.6065,96.719,119193.0
2020-09-03 15:50:00,103.11,103.56,102.83,103.23,360248.0,96.7284,97.1506,96.4658,96.841,360248.0
2020-09-04 09:30:00,103.33,103.72,102.83,103.05,118046.0,96.9348,97.3007,96.4658,96.6721,118046.0
2020-09-04 09:40:00,102.95,103.33,102.17,102.24,80136.0,96.5783,96.9348,95.8466,95.9123,80136.0
2020-09-04 09:50:00,102.18,102.33,101.83,101.94,112315.0,95.856,95.9967,95.5277,95.6308,112315.0
2020-09-04 10:00:00,101.95,102.02,101.52,101.73,63673.0,95.6402,95.7059,95.2368,95.4338,63673.0
2020-09-04 10:10:00,101.7,101.7,100.52,100.63,54156.0,95.4057,95.4057,94.2987,94.4019,54156.0
2020-09-04 10:20:00,100.64,100.76,99.88,99.92,121754.0,94.4113,94.5239,93.6983,93.7359,121754.0
2020-09-04 10:30:00,99.95,100.14,99.29,99.59,78560.0,93.764,93.9422,93.1449,93.4263,78560.0
2020-09-04 10:40:00,99.59,99.65,99.15,99.53,78142.0,93.4263,93.4826,93.0135,93.37,78142.0
2020-09-04 10:50:00,99.5,100.06,99.34,99.96,106996.0,93.3419,93.8672,93.1918,93.7734,106996.0
2020-09-04 11:00:00,99.97,100.33,99.86,99.99,86144.0,93.7828,94.1205,93.6796,93.8015,86144.0
2020-09-04 11:10:00,99.97,100.09,99.07,99.37,69593.0,93.7828,93.8953,92.9385,93.2199,69593.0
2020-09-04 11:20:00,99.39,99.4,98.65,98.88,62281.0,93.2387,93.248,92.5445,92.7602,62281.0
2020-09-04 11:30:00,98.88,99.14,98.68,98.71,138533.0,92.7602,93.0041,92.5726,92.6008,138533.0
2020-09-04 11:40:00,98.71,98.85,98.64,98.75,55465.0,92.6008,92.7321,92.5351,92.6383,55465.0
2020-09-04 11:50:00,98.76,99.52,98.7,99.13,128720.0,92.6477,93.3606,92.5914,92.9948,128720.0
2020-09-04 12:00:00,99.14,99.2,98.9,98.94,68080.0,93.0041,93.0604,92.779,92.8165,68080.0
2020-09-04 12:10:00,98.98,99.1,98.71,98.93,41960.0,92.854,92.9666,92.6008,92.8071,41960.0
2020-09-04 12:20:00,98.94,99.37,98.93,99.37,65336.0,92.8165,93.2199,92.8071,93.2199,65336.0
2020-09-04 12:30:00,99.35,99.72,99.31,99.62,64226.0,93.2011,93.5482,93.1636,93.4544,64226.0
2020-09-04 12:40:00,99.63,99.89,99.48,99.59,82082.0,93.4638,93.7077,93.3231,93.4263,82082.0
2020-09-04 12:50:00,99.61,99.69,99.49,99.56,109207.0,93.445,93.5201,93.3325,93.3981,109207.0
2020-09-04 13:00:00,99.54,99.55,99.26,99.45,47344.0,93.3794,93.3888,93.1167,93.295,47344.0
2020-09-04 13:10:00,99.47,99.58,99.4,99.46,32201.0,93.3137,93.4169,93.248,93.3043,32201.0
2020-09-04 13:20:00,99.47,99.73,99.46,99.64,41518.0,93.3137,93.5576,93.3043,93.4732,41518.0
2020-09-04 13:30:00,99.61,99.82,99.54,99.82,23813.0,93.445,93.6421,93.3794,93.6421,23813.0
2020-09-04 13:40:00,99.78,99.85,99.48,99.48,129348.0,93.6045,93.6702,93.3231,93.3231,129348.0
2020-09-04 13:50:00,99.45,99.57,99.33,99.54,57791.0,93.295,93.4075,93.1824,93.3794,57791.0
2020-09-04 14:00:00,99.53,99.6,99.43,99.48,47895.0,93.37,93.4357,93.2762,93.3231,47895.0
2020-09-04 14:10:00,99.5,99.59,99.42,99.55,41171.0,93.3419,93.4263,93.2668,93.3888,41171.0
2020-09-04 14:20:00,99.54,100.04,99.53,100.04,33191.0,93.3794,93.8484,93.37,93.8484,33191.0
2020-09-04 14:30:00,100.01,100.1,99.67,100.08,243071.0,93.8203,93.9047,93.5013,93.886,243071.0
2020-09-04 14:40:00,100.06,100.48,100.02,100.36,43955.0,93.8672,94.2612,93.8297,94.1486,43955.0
2020-09-04 14:50:00,100.37,100.58,100.05,100.55,130247.0,94.158,94.355,93.8578,94.3269,130247.0
2020-09-04 15:00:00,100.54,100.58,100.3,100.36,41228.0,94.3175,94.355,94.0923,94.1486,41228.0
2020-09-04 15:10:00,100.36,100.38,99.98,100.14,165957.0,94.1486,94.1674,93.7921,93.9422,165957.0
2020-09-04 15:20:00,100.13,100.61,100.12,100.49,85396.0,93.9329,94.3832,93.9235,94.2706,85396.0
2020-09-04 15:30:00,100.46,100.59,100.03,100.11,99650.0,94.2424,94.3644,93.8391,93.9141,99650.0
2020-09-04 15:40:00,100.09,100.27,99.87,99.88,115050.0,93.8953,94.0642,93.689,93.6983,115050.0
2020-09-04 15:50:00,99.84,100.18,99.83,100.12,324335.0,93.6608,93.9798,93.6514,93.9235,324335.0
2020-09-08 09:30:00,99.33,99.56,98.46,99.11,142089.0,93.1824,93.3981,92.3662,92.976,142089.0
2020-09-08 09:40:00,99.06,99.2,98.79,98.86,125068.0,92.9291,93.0604,92.6758,92.7415,125068.0
2020-09-08 09:50:00,98.86,99.55,98.82,99.37,51336.0,92.7415,93.3888,92.7039,93.2199,51336.0
2020-09-08 10:00:00,99.44,99.49,98.92,99.44,35723.0,93.2856,93.3325,92.7978,93.2856,35723.0
2020-09-08 10:10:00,99.46,99.61,99.27,99.27,40127.0,93.3043,93.445,93.1261,93.1261,40127.0
2020-09-08 10:20:00,99.25,99.55,99.18,99.52,47776.0,93.1073,93.3888,93.0417,93.3606,47776.0
2020-09-08 10:30:00,99.52,99.65,99.16,99.55,40616.0,93.3606,93.4826,93.0229,93.3888,40616.0
2020-09-08 10:40:00,99.55,99.56,98.74,98.74,22235.0,93.3888,93.3981,92.6289,92.6289,22235.0
2020-09-08 10:50:00,98.7,98.96,98.66,98.71,18267.0,92.5914,92.8353,92.5538,92.6008,18267.0
2020-09-08 11:00:00,98.72,99.28,98.64,99.12,16681.0,92.6101,93.1355,92.5351,92.9854,16681.0
2020-09-08 11:10:00,99.14,99.26,99.07,99.2,11528.0,93.0041,93.1167,92.9385,93.0604,11528.0
2020-09-08 11:20:00,99.24,99.28,98.99,99.05,13837.0,93.0979,93.1355,92.8634,92.9197,13837.0
2020-09-08 11:30:00,99.05,99.07,98.77,98.83,19349.0,92.9197,92.9385,92.657,92.7133,19349.0
2020-09-08 11:40:00,98.8,98.8,98.62,98.73,16755.0,92.6852,92.6852,92.5163,92.6195,16755.0
2020-09-08 11:50:00,98.79,98.9,98.58,98.84,16680.0,92.6758,92.779,92.4788,92.7227,16680.0
2020-09-08 12:00:00,98.86,99.0,98.72,98.91,18596.0,92.7415,92.8728,92.6101,92.7884,18596.0
2020-09-08 12:10:00,98.89,99.08,98.88,98.96,23779.0,92.7696,92.9479,92.7602,92.8353,23779.0
2020-09-08 12:20:00,98.95,99.06,98.84,98.84,13251.0,92.8259,92.9291,92.7227,92.7227,13251.0
2020-09-08 12:30:00,98.85,98.89,98.64,98.64,16008.0,92.7321,92.7696,92.5351,92.5351,16008.0
2020-09-08 12:40:00,98.65,98.71,98.47,98.63,30684.0,92.5445,92.6008,92.3756,92.5257,30684.0
2020-09-08 12:50:00,98.62,98.71,98.56,98.64,20669.0,92.5163,92.6008,92.46,92.5351,20669.0
2020-09-08 13:00:00,98.63,98.74,98.54,98.64,30473.0,92.5257,92.6289,92.4413,92.5351,30473.0
2020-09-08 13:10:00,98.64,98.9,98.59,98.87,29505.0,92.5351,92.779,92.4882,92.7508,29505.0
2020-09-08 13:20:00,98.85,98.98,98.83,98.87,21189.0,92.7321,92.854,92.7133,92.7508,21189.0
2020-09-08 13:30:00,98.85,98.98,98.79,98.97,39617.0,92.7321,92.854,92.6758,92.8447,39617.0
2020-09-08 13:40:00,98.98,99.06,98.95,99.06,24241.0,92.854,92.9291,92.8259,92.9291,24241.0
2020-09-08 13:50:00,99.05,99.21,99.04,99.14,26871.0,92.9197,93.0698,92.9103,93.0041,26871.0
2020-09-08 14:00:00,99.15,99.27,98.97,99.07,119280.0,93.0135,93.1261,92.8447,92.9385,119280.0
2020-09-08 14:10:00,99.1,99.1,98.81,98.93,24815.0,92.9666,92.9666,92.6946,92.8071,24815.0
2020-09-08 14:20:00,98.92,98.94,98.74,98.75,26400.0,92.7978,92.8165,92.6289,92.6383,26400.0
2020-09-08 14:30:00,98.72,98.76,98.43,98.48,33841.0,92.6101,92.6477,92.3381,92.385,33841.0
2020-09-08 14:40:00,98.5,98.62,98.37,98.58,65352.0,92.4037,92.5163,92.2818,92.4788,65352.0
2020-09-08 14:50:00,98.58,98.88,98.49,98.84,49564.0,92.4788,92.7602,92.3944,92.7227,49564.0
2020-09-08 15:00:00,98.84,98.84,98.47,98.65,57071.0,92.7227,92.7227,92.3756,92.5445,57071.0
2020-09-08 15:10:00,98.66,98.88,98.66,98.79,65305.0,92.5538,92.7602,92.5538,92.6758,65305.0
2020-09-08 15:20:00,98.8,99.12,98.8,99.12,54059.0,92.6852,92.9854,92.6852,92.9854,54059.0
2020-09-08 15:30:00,99.12,99.34,99.02,99.24,58276.0,92.9854,93.1918,92.8916,93.0979,58276.0
2020-09-08 15:40:00,99.25,99.35,99.02,99.16,69757.0,93.1073,93.2011,92.8916,93.0229,69757.0
2020-09-08 15:50:00,99.16,99.18,98.76,98.85,385425.0,93.0229,93.0417,92.6477,92.7321,385425.0
2020-09-09 09:30:00,99.78,100.27,99.32,100.2,82828.0,93.6045,94.0642,93.173,93.9985,82828.0
2020-09-09 09:40:00,100.18,100.73,100.17,100.57,60614.0,93.9798,94.4957,93.9704,94.3456,60614.0
2020-09-09 09:50:00,100.53,101.0,100.53,100.92,31103.0,94.3081,94.749,94.3081,94.674,31103.0
2020-09-09 10:00:00,100.97,101.27,100.93,101.02,50560.0,94.7209,95.0023,94.6834,94.7678,50560.0
2020-09-09 10:10:00,101.0,101.66,101.0,101.53,34768.0,94.749,95.3682,94.749,95.2462,34768.0
2020-09-09 10:20:00,101.54,101.61,101.3,101.4,43459.0,95.2556,95.3213,95.0305,95.1243,43459.0
2020-09-09 10:30:00,101.39,101.42,101.15,101.28,32161.0,95.1149,95.143,94.8897,95.0117,32161.0
2020-09-09 10:40:00,101.27,101.34,100.99,100.99,18525.0,95.0023,95.068,94.7396,94.7396,18525.0
2020-09-09 10:50:00,100.99,101.13,100.92,101.06,29080.0,94.7396,94.871,94.674,94.8053,29080.0
2020-09-09 11:00:00,101.08,101.51,101.08,101.27,30143.0,94.8241,95.2275,94.8241,95.0023,30143.0
2020-09-09 11:10:00,101.23,101.26,101.05,101.12,22276.0,94.9648,94.9929,94.7959,94.8616,22276.0
2020-09-09 11:20:00,101.14,101.46,101.11,101.35,23219.0,94.8804,95.1806,94.8522,95.0774,23219.0
2020-09-09 11:30:00,101.33,101.58,101.23,101.56,50829.0,95.0586,95.2931,94.9648,95.2744,50829.0
2020-09-09 11:40:00,101.56,101.64,101.47,101.56,25267.0,95.2744,95.3494,95.1899,95.2744,25267.0
2020-09-09 11:50:00,101.55,101.69,101.54,101.64,28663.0,95.265,95.3963,95.2556,95.3494,28663.0
2020-09-09 12:00:00,101.65,101.77,101.48,101.72,66539.0,95.3588,95.4714,95.1993,95.4245,66539.0
2020-09-09 12:10:00,101.7,101.84,101.53,101.55,47249.0,95.4057,95.537,95.2462,95.265,47249.0
2020-09-09 12:20:00,101.55,101.6,101.45,101.5,26925.0,95.265,95.3119,95.1712,95.2181,26925.0
2020-09-09 12:30:00,101.5,101.65,101.5,101.61,24695.0,95.2181,95.3588,95.2181,95.3213,24695.0
2020-09-09 12:40:00,101.61,101.68,101.49,101.5,49915.0,95.3213,95.3869,95.2087,95.2181,49915.0
2020-09-09 12:50:00,101.5,101.61,101.48,101.53,23853.0,95.2181,95.3213,95.1993,95.2462,23853.0
2020-09-09 13:00:00,101.54,101.95,101.54,101.89,27822.0,95.2556,95.6402,95.2556,95.5839,27822.0
2020-09-09 13:10:00,101.89,102.0,101.84,101.86,30487.0,95.5839,95.6871,95.537,95.5558,30487.0
2020-09-09 13:20:00,101.88,101.93,101.76,101.85,17701.0,95.5746,95.6215,95.462,95.5464,17701.0
2020-09-09 13:30:00,101.86,101.97,101.84,101.92,22570.0,95.5558,95.659,95.537,95.6121,22570.0
2020-09-09 13:40:00,101.93,101.94,101.65,101.78,20937.0,95.6215,95.6308,95.3588,95.4807,20937.0
2020-09-09 13:50:00,101.78,101.82,101.55,101.59,21941.0,95.4807,95.5183,95.265,95.3025,21941.0
2020-09-09 14:00:00,101.61,101.66,101.54,101.62,25045.0,95.3213,95.3682,95.2556,95.3306,25045.0
2020-09-09 14:10:00,101.64,101.69,101.56,101.57,18636.0,95.3494,95.3963,95.2744,95.2837,18636.0
2020-09-09 14:20:00,101.59,101.68,101.56,101.62,22821.0,95.3025,95.3869,95.2744,95.3306,22821.0
2020-09-09 14:30:00,101.63,101.88,101.63,101.84,24427.0,95.34,95.5746,95.34,95.537,24427.0
2020-09-09 14:40:00,101.84,101.9,101.69,101.7,33837.0,95.537,95.5933,95.3963,95.4057,33837.0
2020-09-09 14:50:00,101.72,101.85,101.68,101.83,34965.0,95.4245,95.5464,95.3869,95.5277,34965.0
2020-09-09 15:00:00,101.82,101.99,101.82,101.93,35614.0,95.5183,95.6777,95.5183,95.6215,35614.0
2020-09-09 15:10:00,101.92,102.01,101.79,101.98,33852.0,95.6121,95.6965,95.4901,95.6684,33852.0
2020-09-09 15:20:00,102.0,102.09,101.88,101.93,52278.0,95.6871,95.7716,95.5746,95.6215,52278.0
2020-09-09 15:30:00,101.93,102.0,101.49,101.5,55074.0,95.6215,95.6871,95.2087,95.2181,55074.0
2020-09-09 15:40:00,101.5,101.57,101.27,101.32,81914.0,95.2181,95.2837,95.0023,95.0492,81914.0
2020-09-09 15:50:00,101.31,101.44,101.09,101.22,186463.0,95.0398,95.1618,94.8334,94.9554,186463.0
2020-09-10 09:30:00,99.84,100.02,99.09,99.72,356348.0,93.6608,93.8297,92.9572,93.5482,356348.0
2020-09-10 09:40:00,99.74,100.04,99.59,99.94,303138.0,93.567,93.8484,93.4263,93.7546,303138.0
2020-09-10 09:50:00,99.94,100.08,99.86,100.02,315693.0,93.7546,93.886,93.6796,93.8297,315693.0
2020-09-10 10:00:00,100.01,100.15,99.65,99.89,122940.0,93.8203,93.9516,93.4826,93.7077,122940.0
2020-09-10 10:10:00,99.86,100.02,99.77,99.98,44137.0,93.6796,93.8297,93.5951,93.7921,44137.0
2020-09-10 10:20:00,100.0,100.13,99.81,100.02,392845.0,93.8109,93.9329,93.6327,93.8297,392845.0
2020-09-10 10:30:00,100.03,100.35,100.02,100.23,95781.0,93.8391,94.1392,93.8297,94.0267,95781.0
2020-09-10 10:40:00,100.23,100.38,99.86,100.04,106734.0,94.0267,94.1674,93.6796,93.8484,106734.0
2020-09-10 10:50:00,100.02,100.14,99.5,99.58,98633.0,93.8297,93.9422,93.3419,93.4169,98633.0
2020-09-10 11:00:00,99.56,100.05,99.48,99.96,48473.0,93.3981,93.8578,93.3231,93.7734,48473.0
2020-09-10 11:10:00,99.96,100.05,99.82,100.04,52627.0,93.7734,93.8578,93.6421,93.8484,52627.0
2020-09-10 11:20:00,100.04,100.06,99.94,99.98,38177.0,93.8484,93.8672,93.7546,93.7921,38177.0
2020-09-10 11:30:00,99.99,100.01,99.88,99.95,38181.0,93.8015,93.8203,93.6983,93.764,38181.0
2020-09-10 11:40:00,99.98,100.0,99.61,99.87,65085.0,93.7921,93.8109,93.445,93.689,65085.0
2020-09-10 11:50:00,99.84,99.87,99.5,99.69,41219.0,93.6608,93.689,93.3419,93.5201,41219.0
2020-09-10 12:00:00,99.67,99.75,99.51,99.64,33677.0,93.5013,93.5764,93.3512,93.4732,33677.0
2020-09-10 12:10:00,99.66,99.8,99.63,99.76,43824.0,93.492,93.6233,93.4638,93.5858,43824.0
2020-09-10 12:20:00,99.74,99.79,99.51,99.6,66961.0,93.567,93.6139,93.3512,93.4357,66961.0
2020-09-10 12:30:00,99.58,99.7,99.26,99.26,49703.0,93.4169,93.5295,93.1167,93.1167,49703.0
2020-09-10 12:40:00,99.27,99.31,99.11,99.14,26142.0,93.1261,93.1636,92.976,93.0041,26142.0
2020-09-10 12:50:00,99.12,99.28,99.12,99.18,37280.0,92.9854,93.1355,92.9854,93.0417,37280.0
2020-09-10 13:00:00,99.19,99.33,99.13,99.22,36893.0,93.051,93.1824,92.9948,93.0792,36893.0
2020-09-10 13:10:00,99.25,99.53,99.17,99.53,28275.0,93.1073,93.37,93.0323,93.37,28275.0
2020-09-10 13:20:00,99.52,99.53,99.19,99.27,25182.0,93.3606,93.37,93.051,93.1261,25182.0
2020-09-10 13:30:00,99.26,99.43,99.19,99.19,25156.0,93.1167,93.2762,93.051,93.051,25156.0
2020-09-10 13:40:00,99.2,99.21,98.95,99.04,57178.0,93.0604,93.0698,92.8259,92.9103,57178.0
2020-09-10 13:50:00,99.05,99.09,98.79,98.96,48343.0,92.9197,92.9572,92.6758,92.8353,48343.0
2020-09-10 14:00:00,98.95,99.19,98.93,99.05,55846.0,92.8259,93.051,92.8071,92.9197,55846.0
2020-09-10 14:10:00,99.08,99.15,98.76,98.86,73317.0,92.9479,93.0135,92.6477,92.7415,73317.0
2020-09-10 14:20:00,98.87,98.9,98.45,98.49,87006.0,92.7508,92.779,92.3568,92.3944,87006.0
2020-09-10 14:30:00,98.47,98.68,98.47,98.57,64766.0,92.3756,92.5726,92.3756,92.4694,64766.0
2020-09-10 14:40:00,98.55,98.82,98.34,98.76,70225.0,92.4507,92.7039,92.2536,92.6477,70225.0
2020-09-10 14:50:00,98.76,98.89,98.46,98.83,38613.0,92.6477,92.7696,92.3662,92.7133,38613.0
2020-09-10 15:00:00,98.84,98.86,98.63,98.66,70600.0,92.7227,92.7415,92.5257,92.5538,70600.0
2020-09-10 15:10:00,98.65,98.78,98.44,98.47,116203.0,92.5445,92.6664,92.3475,92.3756,116203.0
2020-09-10 15:20:00,98.46,98.65,98.3,98.6,99023.0,92.3662,92.5445,92.2161,92.4976,99023.0
2020-09-10 15:30:00,98.62,98.68,98.43,98.63,76825.0,92.5163,92.5726,92.3381,92.5257,76825.0
2020-09-10 15:40:00,98.62,98.99,98.26,98.36,98599.0,92.5163,92.8634,92.1786,92.2724,98599.0
2020-09-10 15:50:00,98.35,98.53,98.19,98.19,263521.0,92.263,92.4319,92.1129,92.1129,263521.0
2020-09-11 09:30:00,98.69,99.26,98.26,98.61,129293.0,92.582,93.1167,92.1786,92.5069,129293.0
2020-09-11 09:40:00,98.65,98.79,98.56,98.77,44867.0,92.5445,92.6758,92.46,92.657,44867.0
2020-09-11 09:50:00,98.77,98.93,98.4,98.5,51784.0,92.657,92.8071,92.3099,92.4037,51784.0
2020-09-11 10:00:00,98.47,98.67,98.42,98.55,32508.0,92.3756,92.5632,92.3287,92.4507,32508.0
2020-09-11 10:10:00,98.54,98.84,98.41,98.82,54781.0,92.4413,92.7227,92.3193,92.7039,54781.0
2020-09-11 10:20:00,98.84,98.89,98.56,98.64,62046.0,92.7227,92.7696,92.46,92.5351,62046.0
2020-09-11 10:30:00,98.57,98.75,98.42,98.69,30172.0,92.4694,92.6383,92.3287,92.582,30172.0
2020-09-11 10:40:00,98.67,98.77,98.63,98.7,61091.0,92.5632,92.657,92.5257,92.5914,61091.0
2020-09-11 10:50:00,98.7,98.73,98.58,98.62,62562.0,92.5914,92.6195,92.4788,92.5163,62562.0
2020-09-11 11:00:00,98.62,98.97,98.57,98.79,50409.0,92.5163,92.8447,92.4694,92.6758,50409.0
2020-09-11 11:10:00,98.78,98.8,98.5,98.63,48019.0,92.6664,92.6852,92.4037,92.5257,48019.0
2020-09-11 11:20:00,98.62,98.63,98.31,98.34,57400.0,92.5163,92.5257,92.2255,92.2536,57400.0
2020-09-11 11:30:00,98.34,98.35,98.19,98.25,54716.0,92.2536,92.263,92.1129,92.1692,54716.0
2020-09-11 11:40:00,98.26,98.59,98.24,98.51,50644.0,92.1786,92.4882,92.1598,92.4131,50644.0
2020-09-11 11:50:00,98.51,98.81,98.48,98.7,26366.0,92.4131,92.6946,92.385,92.5914,26366.0
2020-09-11 12:00:00,98.7,98.91,98.5,98.7,151255.0,92.5914,92.7884,92.4037,92.5914,151255.0
2020-09-11 12:10:00,98.7,98.97,98.69,98.87,22769.0,92.5914,92.8447,92.582,92.7508,22769.0
2020-09-11 12:20:00,98.9,98.99,98.87,98.98,24007.0,92.779,92.8634,92.7508,92.854,24007.0
2020-09-11 12:30:00,98.99,98.99,98.69,98.76,27002.0,92.8634,92.8634,92.582,92.6477,27002.0
2020-09-11 12:40:00,98.74,98.75,98.57,98.73,28077.0,92.6289,92.6383,92.4694,92.6195,28077.0
2020-09-11 12:50:00,98.73,98.84,98.51,98.53,20293.0,92.6195,92.7227,92.4131,92.4319,20293.0
2020-09-11 13:00:00,98.56,98.62,98.29,98.43,32031.0,92.46,92.5163,92.2067,92.3381,32031.0
2020-09-11 13:10:00,98.39,98.47,98.21,98.26,29372.0,92.3006,92.3756,92.1317,92.1786,29372.0
2020-09-11 13:20:00,98.29,98.31,98.03,98.08,25345.0,92.2067,92.2255,91.9628,92.0097,25345.0
2020-09-11 13:30:00,98.06,98.11,97.9,97.97,32052.0,91.991,92.0379,91.8409,91.9065,32052.0
2020-09-11 13:40:00,97.94,98.09,97.86,98.0,31803.0,91.8784,92.0191,91.8034,91.9347,31803.0
2020-09-11 13:50:00,97.96,98.0,97.61,97.63,28287.0,91.8972,91.9347,91.5688,91.5876,28287.0
2020-09-11 14:00:00,97.64,97.83,97.51,97.72,34624.0,91.597,91.7752,91.475,91.672,34624.0
2020-09-11 14:10:00,97.69,97.93,97.59,97.91,38501.0,91.6439,91.869,91.5501,91.8503,38501.0
2020-09-11 14:20:00,97.91,98.01,97.73,97.95,26383.0,91.8503,91.9441,91.6814,91.8878,26383.0
2020-09-11 14:30:00,97.95,98.45,97.95,98.45,28410.0,91.8878,92.3568,91.8878,92.3568,28410.0
2020-09-11 14:40:00,98.43,98.47,98.25,98.26,28956.0,92.3381,92.3756,92.1692,92.1786,28956.0
2020-09-11 14:50:00,98.27,98.58,98.26,98.41,37305.0,92.188,92.4788,92.1786,92.3193,37305.0
2020-09-11 15:00:00,98.43,98.47,98.11,98.16,30398.0,92.3381,92.3756,92.0379,92.0848,30398.0
2020-09-11 15:10:00,98.16,98.38,98.02,98.35,31884.0,92.0848,92.2912,91.9535,92.263,31884.0
2020-09-11 15:20:00,98.36,98.61,98.34,98.58,35478.0,92.2724,92.5069,92.2536,92.4788,35478.0
2020-09-11 15:30:00,98.59,98.77,98.49,98.52,75261.0,92.4882,92.657,92.3944,92.4225,75261.0
2020-09-11 15:40:00,98.52,98.62,98.19,98.34,97542.0,92.4225,92.5163,92.1129,92.2536,97542.0
2020-09-11 15:50:00,98.33,98.33,97.91,98.24,225956.0,92.2443,92.2443,91.8503,92.1598,225956.0
2020-09-14 09:30:00,99.36,99.66,98.9,99.28,80069.0,93.2105,93.492,92.779,93.1355,80069.0
2020-09-14 09:40:00,99.31,99.7,99.16,99.47,65188.0,93.1636,93.5295,93.0229,93.3137,65188.0
2020-09-14 09:50:00,99.48,99.92,99.47,99.78,21903.0,93.3231,93.7359,93.3137,93.6045,21903.0
2020-09-14 10:00:00,99.73,99.98,99.61,99.85,39482.0,93.5576,93.7921,93.445,93.6702,39482.0
2020-09-14 10:10:00,99.82,100.24,99.58,100.19,42635.0,93.6421,94.0361,93.4169,93.9892,42635.0
2020-09-14 10:20:00,100.21,100.33,100.11,100.18,49159.0,94.0079,94.1205,93.9141,93.9798,49159.0
2020-09-14 10:30:00,100.17,100.3,100.1,100.13,28957.0,93.9704,94.0923,93.9047,93.9329,28957.0
2020-09-14 10:40:00,100.13,100.28,100.07,100.27,26432.0,93.9329,94.0736,93.8766,94.0642,26432.0
2020-09-14 10:50:00,100.26,100.37,100.24,100.3,30726.0,94.0548,94.158,94.0361,94.0923,30726.0
2020-09-14 11:00:00,100.29,100.34,100.16,100.33,32625.0,94.083,94.1299,93.961,94.1205,32625.0
2020-09-14 11:10:00,100.34,100.62,100.24,100.45,33857.0,94.1299,94.3925,94.0361,94.2331,33857.0
2020-09-14 11:20:00,100.45,100.68,100.41,100.45,39647.0,94.2331,94.4488,94.1955,94.2331,39647.0
2020-09-14 11:30:00,100.45,100.59,100.33,100.59,34718.0,94.2331,94.3644,94.1205,94.3644,34718.0
2020-09-14 11:40:00,100.58,100.58,100.4,100.41,26020.0,94.355,94.355,94.1862,94.1955,26020.0
2020-09-14 11:50:00,100.41,100.64,100.41,100.55,44515.0,94.1955,94.4113,94.1955,94.3269,44515.0
2020-09-14 12:00:00,100.54,100.73,100.53,100.65,49338.0,94.3175,94.4957,94.3081,94.4207,49338.0
2020-09-14 12:10:00,100.66,100.66,100.57,100.59,31269.0,94.4301,94.4301,94.3456,94.3644,31269.0
2020-09-14 12:20:00,100.59,100.65,100.54,100.65,29185.0,94.3644,94.4207,94.3175,94.4207,29185.0
2020-09-14 12:30:00,100.66,100.72,100.58,100.6,25180.0,94.4301,94.4863,94.355,94.3738,25180.0
2020-09-14 12:40:00,100.59,100.71,100.59,100.64,24660.0,94.3644,94.477,94.3644,94.4113,24660.0
2020-09-14 12:50:00,100.64,100.82,100.63,100.77,24293.0,94.4113,94.5802,94.4019,94.5333,24293.0
2020-09-14 13:00:00,100.78,100.81,100.53,100.54,21257.0,94.5426,94.5708,94.3081,94.3175,21257.0
2020-09-14 13:10:00,100.53,100.55,100.39,100.4,25884.0,94.3081,94.3269,94.1768,94.1862,25884.0
2020-09-14 13:20:00,100.41,100.52,100.35,100.48,27468.0,94.1955,94.2987,94.1392,94.2612,27468.0
2020-09-14 13:30:00,100.48,100.59,100.4,100.43,30920.0,94.2612,94.3644,94.1862,94.2143,30920.0
2020-09-14 13:40:00,100.44,100.52,100.37,100.49,24577.0,94.2237,94.2987,94.158,94.2706,24577.0
2020-09-14 13:50:00,100.49,100.51,100.41,100.46,24675.0,94.2706,94.2893,94.1955,94.2424,24675.0
2020-09-14 14:00:00,100.44,100.53,100.41,100.47,28845.0,94.2237,94.3081,94.1955,94.2518,28845.0
2020-09-14 14:10:00,100.47,100.51,100.41,100.42,26162.0,94.2518,94.2893,94.1955,94.2049,26162.0
2020-09-14 14:20:00,100.42,100.45,100.32,100.32,36205.0,94.2049,94.2331,94.1111,94.1111,36205.0
2020-09-14 14:30:00,100.33,100.49,100.28,100.47,56291.0,94.1205,94.2706,94.0736,94.2518,56291.0
2020-09-14 14:40:00,100.48,100.51,100.26,100.33,34492.0,94.2612,94.2893,94.0548,94.1205,34492.0
2020-09-14 14:50:00,100.34,100.44,100.22,100.39,64926.0,94.1299,94.2237,94.0173,94.1768,64926.0
2020-09-14 15:00:00,100.39,100.42,100.21,100.27,41121.0,94.1768,94.2049,94.0079,94.0642,41121.0
2020-09-14 15:10:00,100.25,100.4,100.15,100.38,50043.0,94.0454,94.1862,93.9516,94.1674,50043.0
2020-09-14 15:20:00,100.37,100.41,100.2,100.38,66035.0,94.158,94.1955,93.9985,94.1674,66035.0
2020-09-14 15:30:00,100.4,100.51,100.36,100.47,71616.0,94.1862,94.2893,94.1486,94.2518,71616.0
2020-09-14 15:40:00,100.47,100.82,100.46,100.82,113884.0,94.2518,94.5802,94.2424,94.5802,113884.0
2020-09-14 15:50:00,100.83,100.86,100.42,100.43,345524.0,94.5895,94.6177,94.2049,94.2143,345524.0
2020-09-15 09:30:00,100.59,101.02,100.59,100.88,56923.0,94.646,95.0506,94.646,94.9189,56923.0
2020-09-15 09:40:00,100.93,101.01,100.51,100.56,33152.0,94.9659,95.0412,94.5707,94.6178,33152.0
2020-09-15 09:50:00,100.62,100.74,100.57,100.64,43983.0,94.6742,94.7871,94.6272,94.693,43983.0
2020-09-15 10:00:00,100.62,100.8,100.55,100.62,45535.0,94.6742,94.8436,94.6084,94.6742,45535.0
2020-09-15 10:10:00,100.61,100.95,100.48,100.86,17465.0,94.6648,94.9847,94.5425,94.9,17465.0
2020-09-15 10:20:00,100.88,100.96,100.84,100.91,25281.0,94.9189,94.9941,94.8812,94.9471,25281.0
2020-09-15 10:30:00,100.91,101.27,100.88,101.21,23817.0,94.9471,95.2858,94.9189,95.2294,23817.0
2020-09-15 10:40:00,101.18,101.22,100.66,100.67,27820.0,95.2011,95.2388,94.7119,94.7213,27820.0
2020-09-15 10:50:00,100.69,100.95,100.66,100.8,66781.0,94.7401,94.9847,94.7119,94.8436,66781.0
2020-09-15 11:00:00,100.81,101.04,100.81,100.91,20763.0,94.853,95.0694,94.853,94.9471,20763.0
2020-09-15 11:10:00,100.93,101.05,100.76,100.84,27214.0,94.9659,95.0788,94.806,94.8812,27214.0
2020-09-15 11:20:00,100.84,100.91,100.77,100.91,22646.0,94.8812,94.9471,94.8154,94.9471,22646.0
2020-09-15 11:30:00,100.89,100.94,100.78,100.85,13841.0,94.9283,94.9753,94.8248,94.8906,13841.0
2020-09-15 11:40:00,100.89,101.11,100.84,101.11,78563.0,94.9283,95.1353,94.8812,95.1353,78563.0
2020-09-15 11:50:00,101.11,101.17,100.99,101.1,23029.0,95.1353,95.1917,95.0224,95.1259,23029.0
2020-09-15 12:00:00,101.08,101.22,101.01,101.09,75430.0,95.107,95.2388,95.0412,95.1165,75430.0
2020-09-15 12:10:00,101.09,101.19,101.06,101.09,17108.0,95.1165,95.2105,95.0882,95.1165,17108.0
2020-09-15 12:20:00,101.09,101.15,101.0,101.13,16054.0,95.1165,95.1729,95.0318,95.1541,16054.0
2020-09-15 12:30:00,101.13,101.13,101.06,101.09,11298.0,95.1541,95.1541,95.0882,95.1165,11298.0
2020-09-15 12:40:00,101.1,101.23,101.1,101.17,24442.0,95.1259,95.2482,95.1259,95.1917,24442.0
2020-09-15 12:50:00,101.16,101.22,101.12,101.17,22314.0,95.1823,95.2388,95.1447,95.1917,22314.0
2020-09-15 13:00:00,101.18,101.34,101.15,101.3,24522.0,95.2011,95.3517,95.1729,95.314,24522.0
2020-09-15 13:10:00,101.31,101.35,101.21,101.24,34419.0,95.3235,95.3611,95.2294,95.2576,34419.0
2020-09-15 13:20:00,101.24,101.24,101.13,101.15,18647.0,95.2576,95.2576,95.1541,95.1729,18647.0
2020-09-15 13:30:00,101.15,101.25,101.1,101.2,35942.0,95.1729,95.267,95.1259,95.22,35942.0
2020-09-15 13:40:00,101.18,101.24,101.1,101.14,57003.0,95.2011,95.2576,95.1259,95.1635,57003.0
2020-09-15 13:50:00,101.14,101.16,101.03,101.03,18401.0,95.1635,95.1823,95.06,95.06,18401.0
2020-09-15 14:00:00,101.04,101.04,100.86,100.91,18950.0,95.0694,95.0694,94.9,94.9471,18950.0
2020-09-15 14:10:00,100.91,100.93,100.89,100.9,15396.0,94.9471,94.9659,94.9283,94.9377,15396.0
2020-09-15 14:20:00,100.89,101.04,100.8,100.94,44551.0,94.9283,95.0694,94.8436,94.9753,44551.0
2020-09-15 14:30:00,100.94,101.13,100.93,101.03,23906.0,94.9753,95.1541,94.9659,95.06,23906.0
2020-09-15 14:40:00,101.04,101.04,100.96,101.0,31133.0,95.0694,95.0694,94.9941,95.0318,31133.0
2020-09-15 14:50:00,101.0,101.02,100.87,100.89,55963.0,95.0318,95.0506,94.9095,94.9283,55963.0
2020-09-15 15:00:00,100.89,100.89,100.77,100.81,23207.0,94.9283,94.9283,94.8154,94.853,23207.0
2020-09-15 15:10:00,100.8,100.81,100.57,100.61,38202.0,94.8436,94.853,94.6272,94.6648,38202.0
2020-09-15 15:20:00,100.63,100.64,100.52,100.56,35743.0,94.6836,94.693,94.5801,94.6178,35743.0
2020-09-15 15:30:00,100.56,100.57,100.33,100.48,57240.0,94.6178,94.6272,94.4014,94.5425,57240.0
2020-09-15 15:40:00,100.48,100.73,100.42,100.73,98664.0,94.5425,94.7777,94.486,94.7777,98664.0
2020-09-15 15:50:00,100.75,100.79,100.53,100.59,260521.0,94.7965,94.8342,94.5895,94.646,260521.0
2020-09-16 09:30:00,101.0,101.78,100.74,101.78,65652.0,95.0318,95.7657,94.7871,95.7657,65652.0
2020-09-16 09:40:00,101.79,102.02,101.55,101.89,109603.0,95.7751,95.9915,95.5493,95.8692,109603.0
2020-09-16 09:50:00,101.89,102.16,101.89,102.0,29045.0,95.8692,96.1232,95.8692,95.9727,29045.0
2020-09-16 10:00:00,101.99,102.3,101.99,102.3,43390.0,95.9633,96.2549,95.9633,96.2549,43390.0
2020-09-16 10:10:00,102.31,102.41,102.18,102.31,46257.0,96.2644,96.3584,96.142,96.2644,46257.0
2020-09-16 10:20:00,102.24,102.44,102.17,102.35,47295.0,96.1985,96.3867,96.1326,96.302,47295.0
2020-09-16 10:30:00,102.35,102.37,102.17,102.24,33327.0,96.302,96.3208,96.1326,96.1985,33327.0
2020-09-16 10:40:00,102.25,102.35,101.91,101.97,24751.0,96.2079,96.302,95.888,95.9444,24751.0
2020-09-16 10:50:00,101.97,102.19,101.94,102.15,35032.0,95.9444,96.1514,95.9162,96.1138,35032.0
2020-09-16 11:00:00,102.16,102.44,102.16,102.37,32278.0,96.1232,96.3867,96.1232,96.3208,32278.0
2020-09-16 11:10:00,102.37,102.45,102.3,102.38,20504.0,96.3208,96.3961,96.2549,96.3302,20504.0
2020-09-16 11:20:00,102.36,102.47,102.32,102.37,20594.0,96.3114,96.4149,96.2738,96.3208,20594.0
2020-09-16 11:30:00,102.37,102.37,102.22,102.25,13742.0,96.3208,96.3208,96.1797,96.2079,13742.0
2020-09-16 11:40:00,102.24,102.26,102.06,102.12,20223.0,96.1985,96.2173,96.0291,96.0856,20223.0
2020-09-16 11:50:00,102.13,102.17,102.09,102.12,16280.0,96.095,96.1326,96.0574,96.0856,16280.0
2020-09-16 12:00:00,102.12,102.13,101.86,101.93,17236.0,96.0856,96.095,95.8409,95.9068,17236.0
2020-09-16 12:10:00,101.92,101.94,101.79,101.82,18578.0,95.8974,95.9162,95.7751,95.8033,18578.0
2020-09-16 12:20:00,101.8,101.87,101.79,101.82,17184.0,95.7845,95.8504,95.7751,95.8033,17184.0
2020-09-16 12:30:00,101.81,101.82,101.67,101.7,15414.0,95.7939,95.8033,95.6622,95.6904,15414.0
2020-09-16 12:40:00,101.68,101.7,101.54,101.55,12650.0,95.6716,95.6904,95.5399,95.5493,12650.0
2020-09-16 12:50:00,101.53,101.62,101.51,101.56,15331.0,95.5305,95.6151,95.5116,95.5587,15331.0
2020-09-16 13:00:00,101.55,101.59,101.42,101.45,35992.0,95.5493,95.5869,95.427,95.4552,35992.0
2020-09-16 13:10:00,101.46,101.5,101.37,101.39,17194.0,95.4646,95.5022,95.3799,95.3987,17194.0
2020-09-16 13:20:00,101.38,101.39,101.27,101.3,17300.0,95.3893,95.3987,95.2858,95.314,17300.0
2020-09-16 13:30:00,101.29,101.36,101.25,101.3,18981.0,95.3046,95.3705,95.267,95.314,18981.0
2020-09-16 13:40:00,101.31,101.44,101.29,101.42,12695.0,95.3235,95.4458,95.3046,95.427,12695.0
2020-09-16 13:50:00,101.41,101.57,101.38,101.54,16778.0,95.4175,95.5681,95.3893,95.5399,16778.0
2020-09-16 14:00:00,101.55,101.8,101.41,101.47,29388.0,95.5493,95.7845,95.4175,95.474,29388.0
2020-09-16 14:10:00,101.48,101.68,101.42,101.49,48180.0,95.4834,95.6716,95.427,95.4928,48180.0
2020-09-16 14:20:00,101.49,101.56,101.45,101.51,30503.0,95.4928,95.5587,95.4552,95.5116,30503.0
2020-09-16 14:30:00,101.48,101.59,101.44,101.59,37923.0,95.4834,95.5869,95.4458,95.5869,37923.0
2020-09-16 14:40:00,101.59,101.72,101.56,101.7,25668.0,95.5869,95.7092,95.5587,95.6904,25668.0
2020-09-16 14:50:00,101.7,101.7,101.49,101.59,19063.0,95.6904,95.6904,95.4928,95.5869,19063.0
2020-09-16 15:00:00,101.62,101.76,101.38,101.41,21244.0,95.6151,95.7469,95.3893,95.4175,21244.0
2020-09-16 15:10:00,101.44,101.46,101.09,101.38,21233.0,95.4458,95.4646,95.1165,95.3893,21233.0
2020-09-16 15:20:00,101.37,101.37,101.17,101.2,17651.0,95.3799,95.3799,95.1917,95.22,17651.0
2020-09-16 15:30:00,101.18,101.34,100.94,101.18,30905.0,95.2011,95.3517,94.9753,95.2011,30905.0
2020-09-16 15:40:00,101.18,101.54,101.01,101.35,57710.0,95.2011,95.5399,95.0412,95.3611,57710.0
2020-09-16 15:50:00,101.37,101.48,100.9,100.91,144822.0,95.3799,95.4834,94.9377,94.9471,144822.0
2020-09-17 09:30:00,99.86,100.1,99.24,99.7,71178.0,93.9591,94.185,93.3758,93.8086,71178.0
2020-09-17 09:40:00,99.7,99.84,99.5,99.71,28999.0,93.8086,93.9403,93.6204,93.818,28999.0
2020-09-17 09:50:00,99.68,100.02,99.68,100.0,40297.0,93.7898,94.1097,93.7898,94.0909,40297.0
2020-09-17 10:00:00,100.0,100.34,99.98,100.12,63260.0,94.0909,94.4108,94.072,94.2038,63260.0
2020-09-17 10:10:00,100.09,100.4,99.94,100.0,33044.0,94.1755,94.4672,94.0344,94.0909,33044.0
2020-09-17 10:20:00,100.02,100.1,99.81,100.0,22426.0,94.1097,94.185,93.9121,94.0909,22426.0
2020-09-17 10:30:00,100.02,100.06,99.81,99.92,18171.0,94.1097,94.1473,93.9121,94.0156,18171.0
2020-09-17 10:40:00,99.9,100.13,99.8,99.98,20088.0,93.9968,94.2132,93.9027,94.072,20088.0
2020-09-17 10:50:00,100.01,100.14,99.91,99.92,19865.0,94.1003,94.2226,94.0062,94.0156,19865.0
2020-09-17 11:00:00,99.95,100.12,99.95,100.04,25954.0,94.0438,94.2038,94.0438,94.1285,25954.0
2020-09-17 11:10:00,100.06,100.13,99.93,100.09,24487.0,94.1473,94.2132,94.025,94.1755,24487.0
2020-09-17 11:20:00,100.1,100.13,99.75,99.77,17261.0,94.185,94.2132,93.8556,93.8745,17261.0
2020-09-17 11:30:00,99.76,99.89,99.71,99.76,20184.0,93.865,93.9874,93.818,93.865,20184.0
2020-09-17 11:40:00,99.8,99.83,99.61,99.62,15324.0,93.9027,93.9309,93.7239,93.7333,15324.0
2020-09-17 11:50:00,99.63,99.66,99.41,99.6,19417.0,93.7427,93.771,93.5357,93.7145,19417.0
2020-09-17 12:00:00,99.58,99.71,99.55,99.64,18212.0,93.6957,93.818,93.6675,93.7521,18212.0
2020-09-17 12:10:00,99.66,99.66,99.24,99.38,24777.0,93.771,93.771,93.3758,93.5075,24777.0
2020-09-17 12:20:00,99.38,99.46,99.27,99.4,23181.0,93.5075,93.5828,93.404,93.5263,23181.0
2020-09-17 12:30:00,99.39,99.5,99.38,99.48,22806.0,93.5169,93.6204,93.5075,93.6016,22806.0
2020-09-17 12:40:00,99.48,99.89,99.41,99.67,62055.0,93.6016,93.9874,93.5357,93.7804,62055.0
2020-09-17 12:50:00,99.66,99.83,99.6,99.78,15510.0,93.771,93.9309,93.7145,93.8839,15510.0
2020-09-17 13:00:00,99.77,99.81,99.58,99.67,18718.0,93.8745,93.9121,93.6957,93.7804,18718.0
2020-09-17 13:10:00,99.68,99.76,99.55,99.7,17324.0,93.7898,93.865,93.6675,93.8086,17324.0
2020-09-17 13:20:00,99.67,99.73,99.53,99.57,15124.0,93.7804,93.8368,93.6486,93.6863,15124.0
2020-09-17 13:30:00,99.57,99.66,99.54,99.64,15721.0,93.6863,93.771,93.658,93.7521,15721.0
2020-09-17 13:40:00,99.62,99.67,99.53,99.65,18014.0,93.7333,93.7804,93.6486,93.7615,18014.0
2020-09-17 13:50:00,99.64,99.69,99.56,99.57,24211.0,93.7521,93.7992,93.6769,93.6863,24211.0
2020-09-17 14:00:00,99.59,99.73,99.5,99.69,21229.0,93.7051,93.8368,93.6204,93.7992,21229.0
2020-09-17 14:10:00,99.69,99.83,99.69,99.74,24433.0,93.7992,93.9309,93.7992,93.8462,24433.0
2020-09-17 14:20:00,99.75,99.75,99.48,99.48,21650.0,93.8556,93.8556,93.6016,93.6016,21650.0
2020-09-17 14:30:00,99.45,99.55,99.3,99.3,24451.0,93.5734,93.6675,93.4322,93.4322,24451.0
2020-09-17 14:40:00,99.29,99.58,99.26,99.56,28628.0,93.4228,93.6957,93.3946,93.6769,28628.0
2020-09-17 14:50:00,99.57,99.78,99.56,99.71,30492.0,93.6863,93.8839,93.6769,93.818,30492.0
2020-09-17 15:00:00,99.73,99.78,99.39,99.59,35287.0,93.8368,93.8839,93.5169,93.7051,35287.0
2020-09-17 15:10:00,99.59,99.68,99.5,99.5,45240.0,93.7051,93.7898,93.6204,93.6204,45240.0
2020-09-17 15:20:00,99.5,99.59,99.36,99.48,35656.0,93.6204,93.7051,93.4887,93.6016,35656.0
2020-09-17 15:30:00,99.47,99.79,99.44,99.79,150965.0,93.5922,93.8933,93.564,93.8933,150965.0
2020-09-17 15:40:00,99.79,99.86,99.55,99.73,131912.0,93.8933,93.9591,93.6675,93.8368,131912.0
2020-09-17 15:50:00,99.71,100.0,99.7,99.97,190300.0,93.818,94.0909,93.8086,94.0626,190300.0
2020-09-18 09:30:00,100.01,100.6,99.5,99.5,434783.0,94.1003,94.6554,93.6204,93.6204,434783.0
2020-09-18 09:40:00,99.58,99.8,99.42,99.65,31455.0,93.6957,93.9027,93.5451,93.7615,31455.0
2020-09-18 09:50:00,99.68,100.05,99.55,99.98,22739.0,93.7898,94.1379,93.6675,94.072,22739.0
2020-09-18 10:00:00,99.97,100.05,99.73,99.97,25698.0,94.0626,94.1379,93.8368,94.0626,25698.0
2020-09-18 10:10:00,99.97,99.98,99.74,99.74,31843.0,94.0626,94.072,93.8462,93.8462,31843.0
2020-09-18 10:20:00,99.79,99.92,99.64,99.78,31108.0,93.8933,94.0156,93.7521,93.8839,31108.0
2020-09-18 10:30:00,99.78,99.82,99.49,99.63,33743.0,93.8839,93.9215,93.611,93.7427,33743.0
2020-09-18 10:40:00,99.65,99.65,99.3,99.36,23760.0,93.7615,93.7615,93.4322,93.4887,23760.0
2020-09-18 10:50:00,99.38,99.38,99.07,99.07,32461.0,93.5075,93.5075,93.2158,93.2158,32461.0
2020-09-18 11:00:00,99.07,99.21,99.01,99.1,31430.0,93.2158,93.3475,93.1594,93.244,31430.0
2020-09-18 11:10:00,99.11,99.14,98.87,98.89,33310.0,93.2535,93.2817,93.0276,93.0465,33310.0
2020-09-18 11:20:00,98.91,99.13,98.9,99.11,30870.0,93.0653,93.2723,93.0559,93.2535,30870.0
2020-09-18 11:30:00,99.13,99.24,98.95,99.21,17362.0,93.2723,93.3758,93.1029,93.3475,17362.0
2020-09-18 11:40:00,99.2,99.33,99.07,99.32,20271.0,93.3381,93.4605,93.2158,93.451,20271.0
2020-09-18 11:50:00,99.32,99.4,99.21,99.31,24636.0,93.451,93.5263,93.3475,93.4416,24636.0
2020-09-18 12:00:00,99.28,99.47,99.28,99.43,14560.0,93.4134,93.5922,93.4134,93.5545,14560.0
2020-09-18 12:10:00,99.44,99.49,99.22,99.22,15241.0,93.564,93.611,93.357,93.357,15241.0
2020-09-18 12:20:00,99.25,99.3,99.12,99.3,20347.0,93.3852,93.4322,93.2629,93.4322,20347.0
2020-09-18 12:30:00,99.3,99.3,99.14,99.26,27505.0,93.4322,93.4322,93.2817,93.3946,27505.0
2020-09-18 12:40:00,99.23,99.25,99.08,99.15,27609.0,93.3664,93.3852,93.2252,93.2911,27609.0
2020-09-18 12:50:00,99.13,99.21,99.04,99.16,38964.0,93.2723,93.3475,93.1876,93.3005,38964.0
2020-09-18 13:00:00,99.17,99.32,99.08,99.25,40312.0,93.3099,93.451,93.2252,93.3852,40312.0
2020-09-18 13:10:00,99.25,99.32,99.18,99.19,33581.0,93.3852,93.451,93.3193,93.3287,33581.0
2020-09-18 13:20:00,99.21,99.28,99.11,99.14,107246.0,93.3475,93.4134,93.2535,93.2817,107246.0
2020-09-18 13:30:00,99.13,99.24,98.76,99.2,179314.0,93.2723,93.3758,92.9241,93.3381,179314.0
2020-09-18 13:40:00,99.2,99.23,99.03,99.19,95181.0,93.3381,93.3664,93.1782,93.3287,95181.0
2020-09-18 13:50:00,99.19,99.25,99.13,99.22,53254.0,93.3287,93.3852,93.2723,93.357,53254.0
2020-09-18 14:00:00,99.22,99.24,99.09,99.16,85385.0,93.357,93.3758,93.2346,93.3005,85385.0
2020-09-18 14:10:00,99.19,99.27,99.08,99.1,65214.0,93.3287,93.404,93.2252,93.244,65214.0
2020-09-18 14:20:00,99.1,99.3,99.1,99.21,95171.0,93.244,93.4322,93.244,93.3475,95171.0
2020-09-18 14:30:00,99.21,99.26,99.16,99.22,43774.0,93.3475,93.3946,93.3005,93.357,43774.0
2020-09-18 14:40:00,99.23,99.32,99.19,99.26,28802.0,93.3664,93.451,93.3287,93.3946,28802.0
2020-09-18 14:50:00,99.26,99.34,99.2,99.33,28788.0,93.3946,93.4699,93.3381,93.4605,28788.0
2020-09-18 15:00:00,99.37,99.47,99.33,99.37,14423.0,93.4981,93.5922,93.4605,93.4981,14423.0
2020-09-18 15:10:00,99.36,99.42,99.33,99.39,30344.0,93.4887,93.5451,93.4605,93.5169,30344.0
2020-09-18 15:20:00,99.38,99.59,99.3,99.58,24611.0,93.5075,93.7051,93.4322,93.6957,24611.0
2020-09-18 15:30:00,99.58,99.65,99.43,99.59,44016.0,93.6957,93.7615,93.5545,93.7051,44016.0
2020-09-18 15:40:00,99.61,99.69,99.53,99.54,52227.0,93.7239,93.7992,93.6486,93.658,52227.0
2020-09-18 15:50:00,99.52,99.52,99.11,99.16,209977.0,93.6392,93.6392,93.2535,93.3005,209977.0
2020-09-21 09:30:00,97.77,98.36,97.71,98.36,82121.0,91.9926,92.5478,91.9362,92.5478,82121.0
2020-09-21 09:40:00,98.33,98.73,98.21,98.55,64250.0,92.5195,92.8959,92.4066,92.7265,64250.0
2020-09-21 09:50:00,98.55,98.94,98.48,98.91,49437.0,92.7265,93.0935,92.6607,93.0653,49437.0
2020-09-21 10:00:00,98.91,99.06,98.52,98.85,46742.0,93.0653,93.2064,92.6983,93.0088,46742.0
2020-09-21 10:10:00,98.85,98.97,98.48,98.49,55852.0,93.0088,93.1217,92.6607,92.6701,55852.0
2020-09-21 10:20:00,98.49,98.57,98.33,98.53,78548.0,92.6701,92.7454,92.5195,92.7077,78548.0
2020-09-21 10:30:00,98.5,98.55,98.34,98.39,23300.0,92.6795,92.7265,92.529,92.576,23300.0
2020-09-21 10:40:00,98.36,98.57,98.26,98.52,26559.0,92.5478,92.7454,92.4537,92.6983,26559.0
2020-09-21 10:50:00,98.5,98.56,98.3,98.35,21413.0,92.6795,92.736,92.4913,92.5384,21413.0
2020-09-21 11:00:00,98.31,98.5,98.27,98.28,29780.0,92.5007,92.6795,92.4631,92.4725,29780.0
2020-09-21 11:10:00,98.27,98.31,97.81,97.9,20546.0,92.4631,92.5007,92.0303,92.115,20546.0
2020-09-21 11:20:00,97.93,97.95,97.64,97.82,25582.0,92.1432,92.162,91.8703,92.0397,25582.0
2020-09-21 11:30:00,97.83,98.0,97.69,97.83,21436.0,92.0491,92.209,91.9174,92.0491,21436.0
2020-09-21 11:40:00,97.85,98.09,97.78,97.96,31082.0,92.0679,92.2937,92.002,92.1714,31082.0
2020-09-21 11:50:00,97.97,98.03,97.87,97.97,26209.0,92.1808,92.2373,92.0867,92.1808,26209.0
2020-09-21 12:00:00,97.96,98.06,97.83,97.87,18155.0,92.1714,92.2655,92.0491,92.0867,18155.0
2020-09-21 12:10:00,97.83,97.96,97.74,97.96,20622.0,92.0491,92.1714,91.9644,92.1714,20622.0
2020-09-21 12:20:00,97.96,98.03,97.84,97.94,22935.0,92.1714,92.2373,92.0585,92.1526,22935.0
2020-09-21 12:30:00,97.93,97.99,97.82,97.92,24077.0,92.1432,92.1996,92.0397,92.1338,24077.0
2020-09-21 12:40:00,97.93,98.03,97.8,97.91,29513.0,92.1432,92.2373,92.0209,92.1244,29513.0
2020-09-21 12:50:00,97.91,97.92,97.71,97.84,27978.0,92.1244,92.1338,91.9362,92.0585,27978.0
2020-09-21 13:00:00,97.85,97.91,97.66,97.72,24067.0,92.0679,92.1244,91.8891,91.9456,24067.0
2020-09-21 13:10:00,97.73,98.02,97.71,97.96,30183.0,91.955,92.2279,91.9362,92.1714,30183.0
2020-09-21 13:20:00,97.95,98.13,97.95,98.09,24896.0,92.162,92.3314,92.162,92.2937,24896.0
2020-09-21 13:30:00,98.06,98.16,98.01,98.16,14379.0,92.2655,92.3596,92.2185,92.3596,14379.0
2020-09-21 13:40:00,98.18,98.22,98.02,98.11,37490.0,92.3784,92.416,92.2279,92.3125,37490.0
2020-09-21 13:50:00,98.11,98.17,97.93,98.07,92813.0,92.3125,92.369,92.1432,92.2749,92813.0
2020-09-21 14:00:00,98.04,98.04,97.89,97.96,20939.0,92.2467,92.2467,92.1055,92.1714,20939.0
2020-09-21 14:10:00,97.95,98.04,97.9,97.99,14898.0,92.162,92.2467,92.115,92.1996,14898.0
2020-09-21 14:20:00,97.98,98.12,97.96,97.96,15334.0,92.1902,92.322,92.1714,92.1714,15334.0
2020-09-21 14:30:00,97.89,97.9,97.72,97.83,26070.0,92.1055,92.115,91.9456,92.0491,26070.0
2020-09-21 14:40:00,97.82,97.95,97.82,97.9,36055.0,92.0397,92.162,92.0397,92.115,36055.0
2020-09-21 14:50:00,97.9,98.17,97.89,98.13,16564.0,92.115,92.369,92.1055,92.3314,16564.0
2020-09-21 15:00:00,98.12,98.41,98.09,98.41,22847.0,92.322,92.5948,92.2937,92.5948,22847.0
2020-09-21 15:10:00,98.4,98.72,98.39,98.61,27040.0,92.5854,92.8865,92.576,92.783,27040.0
2020-09-21 15:20:00,98.62,98.88,98.61,98.76,34328.0,92.7924,93.037,92.783,92.9241,34328.0
2020-09-21 15:30:00,98.76,98.94,98.7,98.8,53448.0,92.9241,93.0935,92.8677,92.9618,53448.0
2020-09-21 15:40:00,98.81,98.9,98.72,98.82,53328.0,92.9712,93.0559,92.8865,92.9806,53328.0
2020-09-21 15:50:00,98.79,99.34,98.76,99.3,216823.0,92.9524,93.4699,92.9241,93.4322,216823.0
2020-09-22 09:30:00,99.37,99.95,99.22,99.92,130187.0,93.4981,94.0438,93.357,94.0156,130187.0
2020-09-22 09:40:00,99.94,100.0,99.33,99.4,27521.0,94.0344,94.0909,93.4605,93.5263,27521.0
2020-09-22 09:50:00,99.4,99.46,98.78,98.78,22979.0,93.5263,93.5828,92.943,92.943,22979.0
2020-09-22 10:00:00,98.77,98.98,98.62,98.74,64738.0,92.9335,93.1311,92.7924,92.9053,64738.0
2020-09-22 10:10:00,98.74,98.87,98.52,98.77,28323.0,92.9053,93.0276,92.6983,92.9335,28323.0
2020-09-22 10:20:00,98.79,98.79,98.6,98.7,34291.0,92.9524,92.9524,92.7736,92.8677,34291.0
2020-09-22 10:30:00,98.7,98.72,98.54,98.55,32902.0,92.8677,92.8865,92.7171,92.7265,32902.0
2020-09-22 10:40:00,98.57,98.65,98.43,98.43,37925.0,92.7454,92.8206,92.6136,92.6136,37925.0
2020-09-22 10:50:00,98.45,98.47,98.01,98.01,43260.0,92.6325,92.6513,92.2185,92.2185,43260.0
2020-09-22 11:00:00,98.02,98.05,97.78,97.93,29371.0,92.2279,92.2561,92.002,92.1432,29371.0
2020-09-22 11:10:00,97.93,98.13,97.84,98.12,14216.0,92.1432,92.3314,92.0585,92.322,14216.0
2020-09-22 11:20:00,98.1,98.1,97.88,97.88,19574.0,92.3031,92.3031,92.0961,92.0961,19574.0
2020-09-22 11:30:00,97.89,97.89,97.62,97.77,24118.0,92.1055,92.1055,91.8515,91.9926,24118.0
2020-09-22 11:40:00,97.81,98.16,97.8,98.12,31940.0,92.0303,92.3596,92.0209,92.322,31940.0
2020-09-22 11:50:00,98.13,98.15,98.01,98.13,15900.0,92.3314,92.3502,92.2185,92.3314,15900.0
2020-09-22 12:00:00,98.14,98.37,98.11,98.36,16644.0,92.3408,92.5572,92.3125,92.5478,16644.0
2020-09-22 12:10:00,98.36,98.47,98.29,98.3,25442.0,92.5478,92.6513,92.4819,92.4913,25442.0
2020-09-22 12:20:00,98.29,98.37,98.2,98.26,12842.0,92.4819,92.5572,92.3972,92.4537,12842.0
2020-09-22 12:30:00,98.25,98.31,98.17,98.31,14379.0,92.4443,92.5007,92.369,92.5007,14379.0
2020-09-22 12:40:00,98.29,98.32,98.21,98.24,34489.0,92.4819,92.5101,92.4066,92.4349,34489.0
2020-09-22 12:50:00,98.26,98.29,98.08,98.18,21625.0,92.4537,92.4819,92.2843,92.3784,21625.0
2020-09-22 13:00:00,98.19,98.24,98.16,98.17,13611.0,92.3878,92.4349,92.3596,92.369,13611.0
2020-09-22 13:10:00,98.16,98.37,98.14,98.37,15585.0,92.3596,92.5572,92.3408,92.5572,15585.0
2020-09-22 13:20:00,98.39,98.46,98.36,98.45,16122.0,92.576,92.6419,92.5478,92.6325,16122.0
2020-09-22 13:30:00,98.45,98.54,98.42,98.54,12075.0,92.6325,92.7171,92.6042,92.7171,12075.0
2020-09-22 13:40:00,98.55,98.6,98.51,98.59,9991.0,92.7265,92.7736,92.6889,92.7642,9991.0
2020-09-22 13:50:00,98.58,98.64,98.51,98.6,16016.0,92.7548,92.8112,92.6889,92.7736,16016.0
2020-09-22 14:00:00,98.63,98.8,98.61,98.66,15071.0,92.8018,92.9618,92.783,92.83,15071.0
2020-09-22 14:10:00,98.64,98.68,98.59,98.67,12543.0,92.8112,92.8489,92.7642,92.8395,12543.0
2020-09-22 14:20:00,98.65,98.67,98.53,98.62,19444.0,92.8206,92.8395,92.7077,92.7924,19444.0
2020-09-22 14:30:00,98.64,98.69,98.55,98.6,16281.0,92.8112,92.8583,92.7265,92.7736,16281.0
2020-09-22 14:40:00,98.61,98.63,98.5,98.5,23197.0,92.783,92.8018,92.6795,92.6795,23197.0
2020-09-22 14:50:00,98.51,98.56,98.44,98.48,18314.0,92.6889,92.736,92.623,92.6607,18314.0
2020-09-22 15:00:00,98.48,98.53,98.43,98.46,22909.0,92.6607,92.7077,92.6136,92.6419,22909.0
2020-09-22 15:10:00,98.46,98.57,98.39,98.57,14598.0,92.6419,92.7454,92.576,92.7454,14598.0
2020-09-22 15:20:00,98.56,98.7,98.53,98.58,50462.0,92.736,92.8677,92.7077,92.7548,50462.0
2020-09-22 15:30:00,98.56,98.67,98.49,98.67,127711.0,92.736,92.8395,92.6701,92.8395,127711.0
2020-09-22 15:40:00,98.68,98.8,98.63,98.71,100552.0,92.8489,92.9618,92.8018,92.8771,100552.0
2020-09-22 15:50:00,98.72,98.83,98.5,98.82,195292.0,92.8865,92.99,92.6795,92.9806,195292.0
2020-09-23 09:30:00,98.95,99.12,98.69,99.05,54897.0,93.1029,93.2629,92.8583,93.197,54897.0
2020-09-23 09:40:00,99.03,99.18,98.69,99.1,19219.0,93.1782,93.3193,92.8583,93.244,19219.0
2020-09-23 09:50:00,99.09,99.27,99.06,99.26,18245.0,93.2346,93.404,93.2064,93.3946,18245.0
2020-09-23 10:00:00,99.26,99.51,99.2,99.46,22165.0,93.3946,93.6298,93.3381,93.5828,22165.0
2020-09-23 10:10:00,99.49,99.72,99.41,99.63,93600.0,93.611,93.8274,93.5357,93.7427,93600.0
2020-09-23 10:20:00,99.68,99.7,99.45,99.54,23478.0,93.7898,93.8086,93.5734,93.658,23478.0
2020-09-23 10:30:00,99.54,99.6,99.18,99.18,28217.0,93.658,93.7145,93.3193,93.3193,28217.0
2020-09-23 10:40:00,99.19,99.29,99.06,99.28,19390.0,93.3287,93.4228,93.2064,93.4134,19390.0
2020-09-23 10:50:00,99.28,99.3,99.0,99.1,27286.0,93.4134,93.4322,93.15,93.244,27286.0
2020-09-23 11:00:00,99.14,99.38,99.09,99.28,21643.0,93.2817,93.5075,93.2346,93.4134,21643.0
2020-09-23 11:10:00,99.32,99.32,99.06,99.17,26312.0,93.451,93.451,93.2064,93.3099,26312.0
2020-09-23 11:20:00,99.18,99.2,98.85,98.97,39415.0,93.3193,93.3381,93.0088,93.1217,39415.0
2020-09-23 11:30:00,98.95,99.17,98.87,99.08,36696.0,93.1029,93.3099,93.0276,93.2252,36696.0
2020-09-23 11:40:00,99.08,99.1,98.86,98.9,26161.0,93.2252,93.244,93.0182,93.0559,26161.0
2020-09-23 11:50:00,98.87,98.93,98.72,98.75,37430.0,93.0276,93.0841,92.8865,92.9147,37430.0
2020-09-23 12:00:00,98.74,98.82,98.65,98.65,32101.0,92.9053,92.9806,92.8206,92.8206,32101.0
2020-09-23 12:10:00,98.65,98.68,98.39,98.41,15527.0,92.8206,92.8489,92.576,92.5948,15527.0
2020-09-23 12:20:00,98.41,98.55,98.28,98.53,17448.0,92.5948,92.7265,92.4725,92.7077,17448.0
2020-09-23 12:30:00,98.54,98.8,98.44,98.77,36061.0,92.7171,92.9618,92.623,92.9335,36061.0
2020-09-23 12:40:00,98.77,98.92,98.75,98.85,32690.0,92.9335,93.0747,92.9147,93.0088,32690.0
2020-09-23 12:50:00,98.84,98.85,98.72,98.77,15047.0,92.9994,93.0088,92.8865,92.9335,15047.0
2020-09-23 13:00:00,98.76,98.78,98.48,98.58,15991.0,92.9241,92.943,92.6607,92.7548,15991.0
2020-09-23 13:10:00,98.57,98.72,98.54,98.63,19799.0,92.7454,92.8865,92.7171,92.8018,19799.0
2020-09-23 13:20:00,98.63,98.67,98.37,98.37,18525.0,92.8018,92.8395,92.5572,92.5572,18525.0
2020-09-23 13:30:00,98.39,98.46,98.37,98.4,16130.0,92.576,92.6419,92.5572,92.5854,16130.0
2020-09-23 13:40:00,98.39,98.39,98.13,98.31,19372.0,92.576,92.576,92.3314,92.5007,19372.0
2020-09-23 13:50:00,98.3,98.32,98.13,98.26,38781.0,92.4913,92.5101,92.3314,92.4537,38781.0
2020-09-23 14:00:00,98.25,98.27,98.06,98.17,23878.0,92.4443,92.4631,92.2655,92.369,23878.0
2020-09-23 14:10:00,98.14,98.14,97.64,97.64,40313.0,92.3408,92.3408,91.8703,91.8703,40313.0
2020-09-23 14:20:00,97.63,97.8,97.58,97.76,37201.0,91.8609,92.0209,91.8139,91.9832,37201.0
2020-09-23 14:30:00,97.74,97.77,97.5,97.55,41317.0,91.9644,91.9926,91.7386,91.7856,41317.0
2020-09-23 14:40:00,97.55,97.55,97.24,97.37,39694.0,91.7856,91.7856,91.494,91.6163,39694.0
2020-09-23 14:50:00,97.37,97.53,97.09,97.15,45191.0,91.6163,91.7668,91.3528,91.4093,45191.0
2020-09-23 15:00:00,97.15,97.24,96.79,96.92,67665.0,91.4093,91.494,91.0705,91.1929,67665.0
2020-09-23 15:10:00,96.94,97.15,96.89,97.12,41283.0,91.2117,91.4093,91.1646,91.381,41283.0
2020-09-23 15:20:00,97.11,97.24,96.88,97.24,43161.0,91.3716,91.494,91.1552,91.494,43161.0
2020-09-23 15:30:00,97.21,97.48,97.17,97.36,50113.0,91.4657,91.7198,91.4281,91.6069,50113.0
2020-09-23 15:40:00,97.36,97.48,97.12,97.26,61107.0,91.6069,91.7198,91.381,91.5128,61107.0
2020-09-23 15:50:00,97.27,97.27,97.0,97.0,165879.0,91.5222,91.5222,91.2681,91.2681,165879.0
2020-09-24 09:30:00,97.21,97.37,96.75,96.93,79323.0,91.4657,91.6163,91.0329,91.2023,79323.0
2020-09-24 09:40:00,96.87,97.22,96.67,97.11,31884.0,91.1458,91.4751,90.9576,91.3716,31884.0
2020-09-24 09:50:00,97.06,97.15,96.89,97.03,23299.0,91.3246,91.4093,91.1646,91.2964,23299.0
2020-09-24 10:00:00,97.09,97.62,97.04,97.56,41401.0,91.3528,91.8515,91.3058,91.795,41401.0
2020-09-24 10:10:00,97.53,97.65,97.39,97.53,18390.0,91.7668,91.8797,91.6351,91.7668,18390.0
2020-09-24 10:20:00,97.5,97.52,97.19,97.19,11586.0,91.7386,91.7574,91.4469,91.4469,11586.0
2020-09-24 10:30:00,97.19,97.26,96.9,96.92,15313.0,91.4469,91.5128,91.174,91.1929,15313.0
2020-09-24 10:40:00,96.88,97.2,96.88,97.16,26470.0,91.1552,91.4563,91.1552,91.4187,26470.0
2020-09-24 10:50:00,97.18,97.35,97.04,97.25,11729.0,91.4375,91.5975,91.3058,91.5034,11729.0
2020-09-24 11:00:00,97.28,97.38,97.2,97.24,14154.0,91.5316,91.6257,91.4563,91.494,14154.0
2020-09-24 11:10:00,97.25,97.47,97.25,97.36,9504.0,91.5034,91.7104,91.5034,91.6069,9504.0
2020-09-24 11:20:00,97.35,97.62,97.33,97.51,14502.0,91.5975,91.8515,91.5786,91.748,14502.0
2020-09-24 11:30:00,97.53,97.73,97.5,97.68,10015.0,91.7668,91.955,91.7386,91.908,10015.0
2020-09-24 11:40:00,97.7,97.77,97.47,97.51,12273.0,91.9268,91.9926,91.7104,91.748,12273.0
2020-09-24 11:50:00,97.53,97.8,97.53,97.77,11298.0,91.7668,92.0209,91.7668,91.9926,11298.0
2020-09-24 12:00:00,97.77,97.99,97.73,97.99,9688.0,91.9926,92.1996,91.955,92.1996,9688.0
2020-09-24 12:10:00,97.98,98.19,97.88,98.15,36598.0,92.1902,92.3878,92.0961,92.3502,36598.0
2020-09-24 12:20:00,98.19,98.46,98.19,98.36,14257.0,92.3878,92.6419,92.3878,92.5478,14257.0
2020-09-24 12:30:00,98.34,98.36,98.0,98.04,31890.0,92.529,92.5478,92.209,92.2467,31890.0
2020-09-24 12:40:00,98.03,98.28,98.03,98.25,41193.0,92.2373,92.4725,92.2373,92.4443,41193.0
2020-09-24 12:50:00,98.26,98.43,98.14,98.42,12446.0,92.4537,92.6136,92.3408,92.6042,12446.0
2020-09-24 13:00:00,98.42,98.46,98.35,98.37,6615.0,92.6042,92.6419,92.5384,92.5572,6615.0
2020-09-24 13:10:00,98.37,98.63,98.34,98.55,16476.0,92.5572,92.8018,92.529,92.7265,16476.0
2020-09-24 13:20:00,98.52,98.59,98.38,98.52,27830.0,92.6983,92.7642,92.5666,92.6983,27830.0
2020-09-24 13:30:00,98.52,98.7,98.51,98.59,10606.0,92.6983,92.8677,92.6889,92.7642,10606.0
2020-09-24 13:40:00,98.6,98.68,98.49,98.58,8403.0,92.7736,92.8489,92.6701,92.7548,8403.0
2020-09-24 13:50:00,98.55,98.59,98.4,98.43,19216.0,92.7265,92.7642,92.5854,92.6136,19216.0
2020-09-24 14:00:00,98.45,98.56,98.36,98.52,51088.0,92.6325,92.736,92.5478,92.6983,51088.0
2020-09-24 14:10:00,98.51,98.59,98.31,98.41,34667.0,92.6889,92.7642,92.5007,92.5948,34667.0
2020-09-24 14:20:00,98.41,98.48,98.31,98.41,28664.0,92.5948,92.6607,92.5007,92.5948,28664.0
2020-09-24 14:30:00,98.41,98.51,98.35,98.49,27301.0,92.5948,92.6889,92.5384,92.6701,27301.0
2020-09-24 14:40:00,98.48,98.64,98.31,98.31,39494.0,92.6607,92.8112,92.5007,92.5007,39494.0
2020-09-24 14:50:00,98.32,98.34,97.95,97.98,63180.0,92.5101,92.529,92.162,92.1902,63180.0
2020-09-24 15:00:00,97.98,98.05,97.82,97.84,31347.0,92.1902,92.2561,92.0397,92.0585,31347.0
2020-09-24 15:10:00,97.8,98.1,97.71,97.94,26659.0,92.0209,92.3031,91.9362,92.1526,26659.0
2020-09-24 15:20:00,97.93,97.94,97.65,97.69,24485.0,92.1432,92.1526,91.8797,91.9174,24485.0
2020-09-24 15:30:00,97.67,98.06,97.65,98.03,45008.0,91.8985,92.2655,91.8797,92.2373,45008.0
2020-09-24 15:40:00,98.03,98.35,98.03,98.05,75610.0,92.2373,92.5384,92.2373,92.2561,75610.0
2020-09-24 15:50:00,98.04,98.47,98.02,98.33,246783.0,92.2467,92.6513,92.2279,92.5195,246783.0
2020-09-25 09:30:00,97.47,98.28,97.44,98.05,68368.0,91.7104,92.4725,91.6821,92.2561,68368.0
2020-09-25 09:40:00,98.09,98.7,98.09,98.48,33709.0,92.2937,92.8677,92.2937,92.6607,33709.0
2020-09-25 09:50:00,98.47,98.59,98.22,98.51,40234.0,92.6513,92.7642,92.416,92.6889,40234.0
2020-09-25 10:00:00,98.51,98.57,98.3,98.48,35334.0,92.6889,92.7454,92.4913,92.6607,35334.0
2020-09-25 10:10:00,98.49,98.53,98.12,98.53,27193.0,92.6701,92.7077,92.322,92.7077,27193.0
2020-09-25 10:20:00,98.53,98.76,98.46,98.76,16552.0,92.7077,92.9241,92.6419,92.9241,16552.0
2020-09-25 10:30:00,98.78,99.03,98.63,99.03,22306.0,92.943,93.1782,92.8018,93.1782,22306.0
2020-09-25 10:40:00,98.99,99.24,98.9,99.19,36041.0,93.1405,93.3758,93.0559,93.3287,36041.0
2020-09-25 10:50:00,99.22,99.51,99.16,99.49,52176.0,93.357,93.6298,93.3005,93.611,52176.0
2020-09-25 11:00:00,99.48,99.5,99.21,99.39,30495.0,93.6016,93.6204,93.3475,93.5169,30495.0
2020-09-25 11:10:00,99.36,99.72,99.32,99.69,24601.0,93.4887,93.8274,93.451,93.7992,24601.0
2020-09-25 11:20:00,99.69,99.69,99.46,99.48,40582.0,93.7992,93.7992,93.5828,93.6016,40582.0
2020-09-25 11:30:00,99.48,99.54,99.33,99.54,18993.0,93.6016,93.658,93.4605,93.658,18993.0
2020-09-25 11:40:00,99.55,99.61,99.23,99.3,21043.0,93.6675,93.7239,93.3664,93.4322,21043.0
2020-09-25 11:50:00,99.31,99.58,99.29,99.4,31691.0,93.4416,93.6957,93.4228,93.5263,31691.0
2020-09-25 12:00:00,99.41,99.51,99.29,99.51,13598.0,93.5357,93.6298,93.4228,93.6298,13598.0
2020-09-25 12:10:00,99.51,99.54,99.3,99.3,16463.0,93.6298,93.658,93.4322,93.4322,16463.0
2020-09-25 12:20:00,99.3,99.36,99.23,99.3,20326.0,93.4322,93.4887,93.3664,93.4322,20326.0
2020-09-25 12:30:00,99.3,99.34,99.16,99.26,20864.0,93.4322,93.4699,93.3005,93.3946,20864.0
2020-09-25 12:40:00,99.27,99.35,99.23,99.24,16938.0,93.404,93.4793,93.3664,93.3758,16938.0
2020-09-25 12:50:00,99.22,99.26,99.19,99.22,7504.0,93.357,93.3946,93.3287,93.357,7504.0
2020-09-25 13:00:00,99.2,99.28,99.14,99.18,62283.0,93.3381,93.4134,93.2817,93.3193,62283.0
2020-09-25 13:10:00,99.2,99.34,99.19,99.22,36783.0,93.3381,93.4699,93.3287,93.357,36783.0
2020-09-25 13:20:00,99.2,99.3,99.2,99.28,35308.0,93.3381,93.4322,93.3381,93.4134,35308.0
2020-09-25 13:30:00,99.28,99.41,99.28,99.31,12189.0,93.4134,93.5357,93.4134,93.4416,12189.0
2020-09-25 13:40:00,99.3,99.57,99.3,99.56,49295.0,93.4322,93.6863,93.4322,93.6769,49295.0
2020-09-25 13:50:00,99.56,99.7,99.53,99.56,23227.0,93.6769,93.8086,93.6486,93.6769,23227.0
2020-09-25 14:00:00,99.58,99.81,99.58,99.77,15543.0,93.6957,93.9121,93.6957,93.8745,15543.0
2020-09-25 14:10:00,99.79,99.99,99.71,99.98,13879.0,93.8933,94.0815,93.818,94.072,13879.0
2020-09-25 14:20:00,99.98,100.1,99.89,99.97,34127.0,94.072,94.185,93.9874,94.0626,34127.0
2020-09-25 14:30:00,99.95,100.06,99.87,100.03,29534.0,94.0438,94.1473,93.9685,94.1191,29534.0
2020-09-25 14:40:00,100.01,100.14,99.97,99.97,82639.0,94.1003,94.2226,94.0626,94.0626,82639.0
2020-09-25 14:50:00,99.99,100.1,99.94,100.05,69336.0,94.0815,94.185,94.0344,94.1379,69336.0
2020-09-25 15:00:00,100.05,100.14,99.94,100.11,67638.0,94.1379,94.2226,94.0344,94.1944,67638.0
2020-09-25 15:10:00,100.1,100.43,100.09,100.43,25194.0,94.185,94.4955,94.1755,94.4955,25194.0
2020-09-25 15:20:00,100.41,100.55,100.37,100.54,29850.0,94.4766,94.6084,94.439,94.599,29850.0
2020-09-25 15:30:00,100.53,100.53,100.2,100.32,57330.0,94.5895,94.5895,94.279,94.392,57330.0
2020-09-25 15:40:00,100.32,100.46,100.15,100.46,60838.0,94.392,94.5237,94.232,94.5237,60838.0
2020-09-25 15:50:00,100.45,100.62,100.29,100.56,229271.0,94.5143,94.6742,94.3637,94.6178,229271.0
2020-09-28 09:30:00,101.28,101.95,101.11,101.69,77425.0,95.2952,95.9256,95.1353,95.681,77425.0
2020-09-28 09:40:00,101.69,101.85,101.19,101.23,17824.0,95.681,95.8315,95.2105,95.2482,17824.0
2020-09-28 09:50:00,101.21,101.58,101.2,101.5,29099.0,95.2294,95.5775,95.22,95.5022,29099.0
2020-09-28 10:00:00,101.5,101.65,101.43,101.56,42255.0,95.5022,95.6434,95.4364,95.5587,42255.0
2020-09-28 10:10:00,101.59,102.0,101.56,101.88,21855.0,95.5869,95.9727,95.5587,95.8598,21855.0
2020-09-28 10:20:00,101.87,102.28,101.82,102.16,31413.0,95.8504,96.2361,95.8033,96.1232,31413.0
2020-09-28 10:30:00,102.17,102.31,102.04,102.11,17921.0,96.1326,96.2644,96.0103,96.0762,17921.0
2020-09-28 10:40:00,102.12,102.24,101.85,101.9,18885.0,96.0856,96.1985,95.8315,95.8786,18885.0
2020-09-28 10:50:00,101.87,102.02,101.73,101.76,25790.0,95.8504,95.9915,95.7186,95.7469,25790.0
2020-09-28 11:00:00,101.8,102.0,101.75,102.0,11675.0,95.7845,95.9727,95.7374,95.9727,11675.0
2020-09-28 11:10:00,102.02,102.12,101.95,102.1,15582.0,95.9915,96.0856,95.9256,96.0668,15582.0
2020-09-28 11:20:00,102.09,102.22,101.96,102.17,20727.0,96.0574,96.1797,95.935,96.1326,20727.0
2020-09-28 11:30:00,102.15,102.19,102.02,102.06,21892.0,96.1138,96.1514,95.9915,96.0291,21892.0
2020-09-28 11:40:00,102.04,102.09,101.94,102.03,18102.0,96.0103,96.0574,95.9162,96.0009,18102.0
2020-09-28 11:50:00,102.02,102.03,101.85,101.9,27426.0,95.9915,96.0009,95.8315,95.8786,27426.0
2020-09-28 12:00:00,101.92,101.94,101.72,101.76,15707.0,95.8974,95.9162,95.7092,95.7469,15707.0
2020-09-28 12:10:00,101.75,101.78,101.64,101.66,15288.0,95.7374,95.7657,95.634,95.6528,15288.0
2020-09-28 12:20:00,101.68,101.75,101.61,101.71,20728.0,95.6716,95.7374,95.6057,95.6998,20728.0
2020-09-28 12:30:00,101.73,101.77,101.52,101.52,16502.0,95.7186,95.7563,95.521,95.521,16502.0
2020-09-28 12:40:00,101.54,101.75,101.54,101.67,16898.0,95.5399,95.7374,95.5399,95.6622,16898.0
2020-09-28 12:50:00,101.67,101.7,101.54,101.69,15184.0,95.6622,95.6904,95.5399,95.681,15184.0
2020-09-28 13:00:00,101.68,101.79,101.66,101.67,29268.0,95.6716,95.7751,95.6528,95.6622,29268.0
2020-09-28 13:10:00,101.7,101.75,101.56,101.6,13814.0,95.6904,95.7374,95.5587,95.5963,13814.0
2020-09-28 13:20:00,101.58,101.65,101.52,101.57,16368.0,95.5775,95.6434,95.521,95.5681,16368.0
2020-09-28 13:30:00,101.58,101.89,101.58,101.74,17543.0,95.5775,95.8692,95.5775,95.728,17543.0
2020-09-28 13:40:00,101.74,101.93,101.7,101.92,19932.0,95.728,95.9068,95.6904,95.8974,19932.0
2020-09-28 13:50:00,101.93,101.93,101.8,101.9,16874.0,95.9068,95.9068,95.7845,95.8786,16874.0
2020-09-28 14:00:00,101.9,101.91,101.79,101.81,19542.0,95.8786,95.888,95.7751,95.7939,19542.0
2020-09-28 14:10:00,101.82,101.9,101.78,101.81,19948.0,95.8033,95.8786,95.7657,95.7939,19948.0
2020-09-28 14:20:00,101.82,102.08,101.78,102.03,37331.0,95.8033,96.0479,95.7657,96.0009,37331.0
2020-09-28 14:30:00,102.05,102.11,101.92,101.96,35237.0,96.0197,96.0762,95.8974,95.935,35237.0
2020-09-28 14:40:00,101.95,101.97,101.85,101.85,28868.0,95.9256,95.9444,95.8315,95.8315,28868.0
2020-09-28 14:50:00,101.86,101.91,101.79,101.81,23742.0,95.8409,95.888,95.7751,95.7939,23742.0
2020-09-28 15:00:00,101.82,101.84,101.65,101.65,25090.0,95.8033,95.8221,95.6434,95.6434,25090.0
2020-09-28 15:10:00,101.69,101.7,101.55,101.56,21705.0,95.681,95.6904,95.5493,95.5587,21705.0
2020-09-28 15:20:00,101.58,101.6,101.48,101.57,22419.0,95.5775,95.5963,95.4834,95.5681,22419.0
2020-09-28 15:30:00,101.54,101.54,101.27,101.35,37398.0,95.5399,95.5399,95.2858,95.3611,37398.0
2020-09-28 15:40:00,101.33,101.49,101.27,101.31,48448.0,95.3423,95.4928,95.2858,95.3235,48448.0
2020-09-28 15:50:00,101.3,101.36,101.12,101.2,124585.0,95.314,95.3705,95.1447,95.22,124585.0
2020-09-29 09:30:00,101.41,101.48,101.02,101.3,68514.0,95.4175,95.4834,95.0506,95.314,68514.0
2020-09-29 09:40:00,101.3,101.4,100.88,101.16,40704.0,95.314,95.4081,94.9189,95.1823,40704.0
2020-09-29 09:50:00,101.19,101.37,101.02,101.33,77439.0,95.2105,95.3799,95.0506,95.3423,77439.0
2020-09-29 10:00:00,101.34,101.78,101.34,101.69,37567.0,95.3517,95.7657,95.3517,95.681,37567.0
2020-09-29 10:10:00,101.66,101.74,101.5,101.55,36357.0,95.6528,95.728,95.5022,95.5493,36357.0
2020-09-29 10:20:00,101.53,101.66,101.45,101.54,57547.0,95.5305,95.6528,95.4552,95.5399,57547.0
2020-09-29 10:30:00,101.56,101.57,101.31,101.31,12356.0,95.5587,95.5681,95.3235,95.3235,12356.0
2020-09-29 10:40:00,101.32,101.35,101.04,101.04,18612.0,95.3329,95.3611,95.0694,95.0694,18612.0
2020-09-29 10:50:00,101.04,101.24,101.04,101.19,21385.0,95.0694,95.2576,95.0694,95.2105,21385.0
2020-09-29 11:00:00,101.2,101.26,100.97,101.03,24622.0,95.22,95.2764,95.0035,95.06,24622.0
2020-09-29 11:10:00,100.99,101.08,100.88,100.89,21634.0,95.0224,95.107,94.9189,94.9283,21634.0
2020-09-29 11:20:00,100.89,101.02,100.78,100.85,54580.0,94.9283,95.0506,94.8248,94.8906,54580.0
2020-09-29 11:30:00,100.84,100.99,100.84,100.95,28842.0,94.8812,95.0224,94.8812,94.9847,28842.0
2020-09-29 11:40:00,100.94,100.94,100.58,100.63,27997.0,94.9753,94.9753,94.6366,94.6836,27997.0
2020-09-29 11:50:00,100.65,100.9,100.64,100.74,22764.0,94.7025,94.9377,94.693,94.7871,22764.0
2020-09-29 12:00:00,100.73,100.9,100.67,100.9,28902.0,94.7777,94.9377,94.7213,94.9377,28902.0
2020-09-29 12:10:00,100.88,100.9,100.75,100.84,13848.0,94.9189,94.9377,94.7965,94.8812,13848.0
2020-09-29 12:20:00,100.83,100.86,100.7,100.79,12464.0,94.8718,94.9,94.7495,94.8342,12464.0
2020-09-29 12:30:00,100.78,100.88,100.77,100.84,19820.0,94.8248,94.9189,94.8154,94.8812,19820.0
2020-09-29 12:40:00,100.84,101.04,100.83,100.97,26337.0,94.8812,95.0694,94.8718,95.0035,26337.0
2020-09-29 12:50:00,100.97,101.19,100.93,101.19,23770.0,95.0035,95.2105,94.9659,95.2105,23770.0
2020-09-29 13:00:00,101.17,101.19,100.98,101.01,13281.0,95.1917,95.2105,95.013,95.0412,13281.0
2020-09-29 13:10:00,101.01,101.1,100.93,101.08,14721.0,95.0412,95.1259,94.9659,95.107,14721.0
2020-09-29 13:20:00,101.09,101.23,101.09,101.23,14459.0,95.1165,95.2482,95.1165,95.2482,14459.0
2020-09-29 13:30:00,101.23,101.28,101.18,101.2,11816.0,95.2482,95.2952,95.2011,95.22,11816.0
2020-09-29 13:40:00,101.2,101.35,101.2,101.35,9422.0,95.22,95.3611,95.22,95.3611,9422.0
2020-09-29 13:50:00,101.38,101.57,101.38,101.52,25597.0,95.3893,95.5681,95.3893,95.521,25597.0
2020-09-29 14:00:00,101.53,101.62,101.4,101.42,32021.0,95.5305,95.6151,95.4081,95.427,32021.0
2020-09-29 14:10:00,101.43,101.43,101.25,101.36,37637.0,95.4364,95.4364,95.267,95.3705,37637.0
2020-09-29 14:20:00,101.36,101.58,101.32,101.57,22419.0,95.3705,95.5775,95.3329,95.5681,22419.0
2020-09-29 14:30:00,101.58,101.65,97.51,97.51,793366.0,95.5775,95.6434,91.748,91.748,793366.0
2020-09-29 14:40:00,97.54,100.31,96.9,98.39,618804.0,91.7762,94.3825,91.174,92.576,618804.0
2020-09-29 14:50:00,98.38,98.77,97.91,98.39,339048.0,92.5666,92.9335,92.1244,92.576,339048.0
2020-09-29 15:00:00,98.39,99.29,98.37,99.14,249399.0,92.576,93.4228,92.5572,93.2817,249399.0
2020-09-29 15:10:00,99.13,99.14,98.74,98.97,163809.0,93.2723,93.2817,92.9053,93.1217,163809.0
2020-09-29 15:20:00,98.96,99.05,98.64,98.95,130701.0,93.1123,93.197,92.8112,93.1029,130701.0
2020-09-29 15:30:00,98.93,99.08,98.73,98.94,86745.0,93.0841,93.2252,92.8959,93.0935,86745.0
2020-09-29 15:40:00,98.94,99.4,98.93,99.35,126753.0,93.0935,93.5263,93.0841,93.4793,126753.0
2020-09-29 15:50:00,99.34,99.38,99.12,99.17,235137.0,93.4699,93.5075,93.2629,93.3099,235137.0
2020-09-30 09:30:00,99.54,99.98,99.17,99.92,104968.0,93.658,94.072,93.3099,94.0156,104968.0
2020-09-30 09:40:00,99.89,100.01,99.68,99.75,19057.0,93.9874,94.1003,93.7898,93.8556,19057.0
2020-09-30 09:50:00,99.77,100.12,99.75,100.1,25005.0,93.8745,94.2038,93.8556,94.185,25005.0
2020-09-30 10:00:00,100.02,100.56,100.0,100.24,22684.0,94.1097,94.6178,94.0909,94.3167,22684.0
2020-09-30 10:10:00,100.27,100.34,100.07,100.2,25389.0,94.3449,94.4108,94.1567,94.279,25389.0
2020-09-30 10:20:00,100.19,100.28,99.92,99.94,30709.0,94.2696,94.3543,94.0156,94.0344,30709.0
2020-09-30 10:30:00,99.98,100.01,99.8,99.92,15292.0,94.072,94.1003,93.9027,94.0156,15292.0
2020-09-30 10:40:00,99.93,100.06,99.89,99.95,15752.0,94.025,94.1473,93.9874,94.0438,15752.0
2020-09-30 10:50:00,99.96,100.11,99.88,99.98,17951.0,94.0532,94.1944,93.978,94.072,17951.0
2020-09-30 11:00:00,100.01,100.41,99.98,100.34,17470.0,94.1003,94.4766,94.072,94.4108,17470.0
2020-09-30 11:10:00,100.35,100.73,100.35,100.43,37346.0,94.4202,94.7777,94.4202,94.4955,37346.0
2020-09-30 11:20:00,100.45,100.9,100.44,100.78,25091.0,94.5143,94.9377,94.5049,94.8248,25091.0
2020-09-30 11:30:00,100.76,100.76,100.51,100.64,18087.0,94.806,94.806,94.5707,94.693,18087.0
2020-09-30 11:40:00,100.65,100.82,100.57,100.74,17782.0,94.7025,94.8624,94.6272,94.7871,17782.0
2020-09-30 11:50:00,100.75,100.86,100.69,100.79,18591.0,94.7965,94.9,94.7401,94.8342,18591.0
2020-09-30 12:00:00,100.82,100.96,100.8,100.94,16675.0,94.8624,94.9941,94.8436,94.9753,16675.0
2020-09-30 12:10:00,100.94,101.11,100.93,101.02,14265.0,94.9753,95.1353,94.9659,95.0506,14265.0
2020-09-30 12:20:00,101.03,101.13,101.03,101.13,24775.0,95.06,95.1541,95.06,95.1541,24775.0
2020-09-30 12:30:00,101.15,101.15,101.03,101.08,14170.0,95.1729,95.1729,95.06,95.107,14170.0
2020-09-30 12:40:00,101.08,101.12,101.05,101.09,17817.0,95.107,95.1447,95.0788,95.1165,17817.0
2020-09-30 12:50:00,101.08,101.09,100.91,100.99,22088.0,95.107,95.1165,94.9471,95.0224,22088.0
2020-09-30 13:00:00,100.99,101.01,100.68,100.72,16341.0,95.0224,95.0412,94.7307,94.7683,16341.0
2020-09-30 13:10:00,100.71,100.78,100.63,100.78,15640.0,94.7589,94.8248,94.6836,94.8248,15640.0
2020-09-30 13:20:00,100.77,100.85,100.68,100.8,18591.0,94.8154,94.8906,94.7307,94.8436,18591.0
2020-09-30 13:30:00,100.8,100.99,100.78,100.94,15082.0,94.8436,95.0224,94.8248,94.9753,15082.0
2020-09-30 13:40:00,100.94,100.94,100.87,100.91,12436.0,94.9753,94.9753,94.9095,94.9471,12436.0
2020-09-30 13:50:00,100.92,100.95,100.85,100.89,12291.0,94.9565,94.9847,94.8906,94.9283,12291.0
2020-09-30 14:00:00,100.89,100.93,100.8,100.89,16833.0,94.9283,94.9659,94.8436,94.9283,16833.0
2020-09-30 14:10:00,100.89,100.9,100.78,100.81,19407.0,94.9283,94.9377,94.8248,94.853,19407.0
2020-09-30 14:20:00,100.81,100.89,100.11,100.27,69540.0,94.853,94.9283,94.1944,94.3449,69540.0
2020-09-30 14:30:00,100.25,100.28,100.03,100.06,26444.0,94.3261,94.3543,94.1191,94.1473,26444.0
2020-09-30 14:40:00,100.06,100.13,99.57,99.61,22646.0,94.1473,94.2132,93.6863,93.7239,22646.0
2020-09-30 14:50:00,99.61,100.09,99.56,100.06,29320.0,93.7239,94.1755,93.6769,94.1473,29320.0
2020-09-30 15:00:00,100.04,100.13,99.81,99.99,26974.0,94.1285,94.2132,93.9121,94.0815,26974.0
2020-09-30 15:10:00,100.0,100.02,99.27,99.39,46802.0,94.0909,94.1097,93.404,93.5169,46802.0
2020-09-30 15:20:00,99.43,99.69,99.24,99.69,55480.0,93.5545,93.7992,93.3758,93.7992,55480.0
2020-09-30 15:30:00,99.66,99.69,99.46,99.57,44554.0,93.771,93.7992,93.5828,93.6863,44554.0
2020-09-30 15:40:00,99.57,100.11,99.47,100.0,69945.0,93.6863,94.1944,93.5922,94.0909,69945.0
2020-09-30 15:50:00,100.07,100.38,99.92,99.92,187563.0,94.1567,94.4484,94.0156,94.0156,187563.0
2020-10-01 09:30:00,101.09,101.8,100.7,101.56,100534.0,95.1165,95.7845,94.7495,95.5587,100534.0
2020-10-01 09:40:00,101.59,102.11,101.58,101.92,39790.0,95.5869,96.0762,95.5775,95.8974,39790.0
2020-10-01 09:50:00,101.94,101.99,101.03,101.09,55562.0,95.9162,95.9633,95.06,95.1165,55562.0
2020-10-01 10:00:00,101.03,101.21,100.83,100.92,34390.0,95.06,95.2294,94.8718,94.9565,34390.0
2020-10-01 10:10:00,100.87,100.9,100.69,100.81,20487.0,94.9095,94.9377,94.7401,94.853,20487.0
2020-10-01 10:20:00,100.83,100.92,100.64,100.88,24197.0,94.8718,94.9565,94.693,94.9189,24197.0
2020-10-01 10:30:00,100.85,101.13,100.8,100.92,64855.0,94.8906,95.1541,94.8436,94.9565,64855.0
2020-10-01 10:40:00,100.95,101.02,100.79,100.86,30633.0,94.9847,95.0506,94.8342,94.9,30633.0
2020-10-01 10:50:00,100.83,100.88,100.58,100.86,23159.0,94.8718,94.9189,94.6366,94.9,23159.0
2020-10-01 11:00:00,100.94,100.96,100.64,100.81,18125.0,94.9753,94.9941,94.693,94.853,18125.0
2020-10-01 11:10:00,100.77,101.09,100.67,100.95,16265.0,94.8154,95.1165,94.7213,94.9847,16265.0
2020-10-01 11:20:00,100.95,101.13,100.9,101.09,13981.0,94.9847,95.1541,94.9377,95.1165,13981.0
2020-10-01 11:30:00,101.09,101.33,100.82,100.98,99348.0,95.1165,95.3423,94.8624,95.013,99348.0
2020-10-01 11:40:00,101.03,101.24,101.02,101.12,27544.0,95.06,95.2576,95.0506,95.1447,27544.0
2020-10-01 11:50:00,101.1,101.34,101.1,101.26,15382.0,95.1259,95.3517,95.1259,95.2764,15382.0
2020-10-01 12:00:00,101.25,101.43,101.15,101.33,19682.0,95.267,95.4364,95.1729,95.3423,19682.0
2020-10-01 12:10:00,101.32,101.39,101.2,101.31,22390.0,95.3329,95.3987,95.22,95.3235,22390.0
2020-10-01 12:20:00,101.29,101.48,101.26,101.48,20624.0,95.3046,95.4834,95.2764,95.4834,20624.0
2020-10-01 12:30:00,101.48,101.48,101.35,101.4,11925.0,95.4834,95.4834,95.3611,95.4081,11925.0
2020-10-01 12:40:00,101.39,101.56,101.39,101.49,18585.0,95.3987,95.5587,95.3987,95.4928,18585.0
2020-10-01 12:50:00,101.49,101.5,101.29,101.31,16257.0,95.4928,95.5022,95.3046,95.3235,16257.0
2020-10-01 13:00:00,101.31,101.4,101.25,101.37,12821.0,95.3235,95.4081,95.267,95.3799,12821.0
2020-10-01 13:10:00,101.35,101.35,101.1,101.18,11364.0,95.3611,95.3611,95.1259,95.2011,11364.0
2020-10-01 13:20:00,101.19,101.29,101.07,101.16,19112.0,95.2105,95.3046,95.0976,95.1823,19112.0
2020-10-01 13:30:00,101.14,101.23,101.03,101.13,21692.0,95.1635,95.2482,95.06,95.1541,21692.0
2020-10-01 13:40:00,101.09,101.14,101.03,101.07,16176.0,95.1165,95.1635,95.06,95.0976,16176.0
2020-10-01 13:50:00,101.07,101.14,100.76,100.81,29316.0,95.0976,95.1635,94.806,94.853,29316.0
2020-10-01 14:00:00,100.84,101.01,100.64,100.66,45273.0,94.8812,95.0412,94.693,94.7119,45273.0
2020-10-01 14:10:00,100.69,100.72,100.53,100.72,30102.0,94.7401,94.7683,94.5895,94.7683,30102.0
2020-10-01 14:20:00,100.73,100.92,100.67,100.92,16716.0,94.7777,94.9565,94.7213,94.9565,16716.0
2020-10-01 14:30:00,100.87,101.06,100.86,101.04,17946.0,94.9095,95.0882,94.9,95.0694,17946.0
2020-10-01 14:40:00,101.03,101.24,101.03,101.18,27178.0,95.06,95.2576,95.06,95.2011,27178.0
2020-10-01 14:50:00,101.16,101.36,101.12,101.32,23336.0,95.1823,95.3705,95.1447,95.3329,23336.0
2020-10-01 15:00:00,101.34,101.41,101.25,101.27,13233.0,95.3517,95.4175,95.267,95.2858,13233.0
2020-10-01 15:10:00,101.28,101.31,101.08,101.08,14456.0,95.2952,95.3235,95.107,95.107,14456.0
2020-10-01 15:20:00,101.08,101.09,100.94,100.98,19873.0,95.107,95.1165,94.9753,95.013,19873.0
2020-10-01 15:30:00,100.96,101.08,100.89,101.08,35746.0,94.9941,95.107,94.9283,95.107,35746.0
2020-10-01 15:40:00,101.08,101.12,100.93,101.0,43795.0,95.107,95.1447,94.9659,95.0318,43795.0
2020-10-01 15:50:00,101.0,101.43,101.0,101.41,158471.0,95.0318,95.4364,95.0318,95.4175,158471.0
2020-10-02 09:30:00,100.23,101.1,100.19,100.94,66141.0,94.3073,95.1259,94.2696,94.9753,66141.0
2020-10-02 09:40:00,100.87,101.09,100.79,100.95,18098.0,94.9095,95.1165,94.8342,94.9847,18098.0
2020-10-02 09:50:00,100.91,101.24,100.89,101.13,11976.0,94.9471,95.2576,94.9283,95.1541,11976.0
2020-10-02 10:00:00,101.2,101.52,101.2,101.43,29049.0,95.22,95.521,95.22,95.4364,29049.0
2020-10-02 10:10:00,101.47,101.49,101.23,101.38,32284.0,95.474,95.4928,95.2482,95.3893,32284.0
2020-10-02 10:20:00,101.37,101.37,101.01,101.33,15937.0,95.3799,95.3799,95.0412,95.3423,15937.0
2020-10-02 10:30:00,101.3,101.39,101.18,101.18,21691.0,95.314,95.3987,95.2011,95.2011,21691.0
2020-10-02 10:40:00,101.2,101.27,101.13,101.26,11064.0,95.22,95.2858,95.1541,95.2764,11064.0
2020-10-02 10:50:00,101.23,101.26,101.07,101.07,27386.0,95.2482,95.2764,95.0976,95.0976,27386.0
2020-10-02 11:00:00,101.12,101.36,101.03,101.34,22523.0,95.1447,95.3705,95.06,95.3517,22523.0
2020-10-02 11:10:00,101.33,101.54,101.25,101.54,8367.0,95.3423,95.5399,95.267,95.5399,8367.0
2020-10-02 11:20:00,101.55,101.59,101.41,101.41,8099.0,95.5493,95.5869,95.4175,95.4175,8099.0
2020-10-02 11:30:00,101.4,101.43,101.2,101.2,29804.0,95.4081,95.4364,95.22,95.22,29804.0
2020-10-02 11:40:00,101.18,101.29,101.16,101.28,8554.0,95.2011,95.3046,95.1823,95.2952,8554.0
2020-10-02 11:50:00,101.28,101.33,100.64,100.71,27828.0,95.2952,95.3423,94.693,94.7589,27828.0
2020-10-02 12:00:00,100.68,101.11,100.6,101.07,47303.0,94.7307,95.1353,94.6554,95.0976,47303.0
2020-10-02 12:10:00,101.07,101.32,100.99,101.29,22147.0,95.0976,95.3329,95.0224,95.3046,22147.0
2020-10-02 12:20:00,101.31,101.44,100.98,101.09,16948.0,95.3235,95.4458,95.013,95.1165,16948.0
2020-10-02 12:30:00,101.14,101.46,101.07,101.43,10937.0,95.1635,95.4646,95.0976,95.4364,10937.0
2020-10-02 12:40:00,101.44,101.54,101.4,101.45,11123.0,95.4458,95.5399,95.4081,95.4552,11123.0
2020-10-02 12:50:00,101.43,101.65,101.32,101.51,13434.0,95.4364,95.6434,95.3329,95.5116,13434.0
2020-10-02 13:00:00,101.54,101.6,101.39,101.54,8329.0,95.5399,95.5963,95.3987,95.5399,8329.0
2020-10-02 13:10:00,101.57,101.63,101.42,101.6,12046.0,95.5681,95.6245,95.427,95.5963,12046.0
2020-10-02 13:20:00,101.56,101.68,101.49,101.59,106732.0,95.5587,95.6716,95.4928,95.5869,106732.0
2020-10-02 13:30:00,101.61,101.61,101.34,101.45,8226.0,95.6057,95.6057,95.3517,95.4552,8226.0
2020-10-02 13:40:00,101.47,101.47,101.02,101.14,8317.0,95.474,95.474,95.0506,95.1635,8317.0
2020-10-02 13:50:00,101.2,101.32,101.15,101.24,11475.0,95.22,95.3329,95.1729,95.2576,11475.0
2020-10-02 14:00:00,101.27,101.49,101.25,101.41,173424.0,95.2858,95.4928,95.267,95.4175,173424.0
2020-10-02 14:10:00,101.42,101.54,101.33,101.49,10141.0,95.427,95.5399,95.3423,95.4928,10141.0
2020-10-02 14:20:00,101.5,101.73,101.49,101.73,8067.0,95.5022,95.7186,95.4928,95.7186,8067.0
2020-10-02 14:30:00,101.75,101.81,101.6,101.68,13674.0,95.7374,95.7939,95.5963,95.6716,13674.0
2020-10-02 14:40:00,101.68,101.84,101.62,101.62,12223.0,95.6716,95.8221,95.6151,95.6151,12223.0
2020-10-02 14:50:00,101.63,101.86,101.54,101.71,13662.0,95.6245,95.8409,95.5399,95.6998,13662.0
2020-10-02 15:00:00,101.72,101.75,101.54,101.61,18560.0,95.7092,95.7374,95.5399,95.6057,18560.0
2020-10-02 15:10:00,101.57,101.76,101.4,101.5,21250.0,95.5681,95.7469,95.4081,95.5022,21250.0
2020-10-02 15:20:00,101.51,101.61,101.44,101.55,19670.0,95.5116,95.6057,95.4458,95.5493,19670.0
2020-10-02 15:30:00,101.54,101.75,101.5,101.54,24026.0,95.5399,95.7374,95.5022,95.5399,24026.0
2020-10-02 15:40:00,101.54,101.56,101.29,101.43,43918.0,95.5399,95.5587,95.3046,95.4364,43918.0
2020-10-02 15:50:00,101.38,101.43,101.23,101.34,157206.0,95.3893,95.4364,95.2482,95.3517,157206.0
2020-10-05 09:30:00,101.78,102.07,101.26,101.32,28807.0,95.7657,96.0385,95.2764,95.3329,28807.0
2020-10-05 09:40:00,101.49,101.65,101.4,101.45,9310.0,95.4928,95.6434,95.4081,95.4552,9310.0
2020-10-05 09:50:00,101.48,101.48,101.02,101.15,14316.0,95.4834,95.4834,95.0506,95.1729,14316.0
2020-10-05 10:00:00,101.21,101.25,100.93,101.23,14508.0,95.2294,95.267,94.9659,95.2482,14508.0
2020-10-05 10:10:00,101.26,101.31,100.87,100.87,16299.0,95.2764,95.3235,94.9095,94.9095,16299.0
2020-10-05 10:20:00,100.86,100.97,100.77,100.95,10982.0,94.9,95.0035,94.8154,94.9847,10982.0
2020-10-05 10:30:00,101.0,101.38,100.96,101.34,23920.0,95.0318,95.3893,94.9941,95.3517,23920.0
2020-10-05 10:40:00,101.35,101.58,101.34,101.48,16009.0,95.3611,95.5775,95.3517,95.4834,16009.0
2020-10-05 10:50:00,101.49,101.56,101.43,101.51,6773.0,95.4928,95.5587,95.4364,95.5116,6773.0
2020-10-05 11:00:00,101.52,101.52,101.33,101.33,10668.0,95.521,95.521,95.3423,95.3423,10668.0
2020-10-05 11:10:00,101.33,101.61,101.21,101.57,13107.0,95.3423,95.6057,95.2294,95.5681,13107.0
2020-10-05 11:20:00,101.59,101.79,101.51,101.55,14058.0,95.5869,95.7751,95.5116,95.5493,14058.0
2020-10-05 11:30:00,101.51,101.56,101.38,101.38,6335.0,95.5116,95.5587,95.3893,95.3893,6335.0
2020-10-05 11:40:00,101.4,101.41,101.22,101.22,9515.0,95.4081,95.4175,95.2388,95.2388,9515.0
2020-10-05 11:50:00,101.22,101.27,101.2,101.21,8462.0,95.2388,95.2858,95.22,95.2294,8462.0
2020-10-05 12:00:00,101.23,101.23,101.09,101.1,15476.0,95.2482,95.2482,95.1165,95.1259,15476.0
2020-10-05 12:10:00,101.11,101.19,101.08,101.16,42425.0,95.1353,95.2105,95.107,95.1823,42425.0
2020-10-05 12:20:00,101.18,101.2,101.13,101.17,7033.0,95.2011,95.22,95.1541,95.1917,7033.0
2020-10-05 12:30:00,101.2,101.42,101.18,101.37,11942.0,95.22,95.427,95.2011,95.3799,11942.0
2020-10-05 12:40:00,101.37,101.37,101.23,101.25,7217.0,95.3799,95.3799,95.2482,95.267,7217.0
2020-10-05 12:50:00,101.24,101.36,101.24,101.36,4212.0,95.2576,95.3705,95.2576,95.3705,4212.0
2020-10-05 13:00:00,101.33,101.38,101.27,101.35,10892.0,95.3423,95.3893,95.2858,95.3611,10892.0
2020-10-05 13:10:00,101.36,101.41,101.31,101.32,11356.0,95.3705,95.4175,95.3235,95.3329,11356.0
2020-10-05 13:20:00,101.31,101.31,101.13,101.18,5388.0,95.3235,95.3235,95.1541,95.2011,5388.0
2020-10-05 13:30:00,101.16,101.22,101.16,101.2,7543.0,95.1823,95.2388,95.1823,95.22,7543.0
2020-10-05 13:40:00,101.2,101.21,101.03,101.08,11108.0,95.22,95.2294,95.06,95.107,11108.0
2020-10-05 13:50:00,101.1,101.18,100.97,101.11,13485.0,95.1259,95.2011,95.0035,95.1353,13485.0
2020-10-05 14:00:00,101.09,101.44,101.09,101.32,15380.0,95.1165,95.4458,95.1165,95.3329,15380.0
2020-10-05 14:10:00,101.32,101.45,101.23,101.42,13539.0,95.3329,95.4552,95.2482,95.427,13539.0
2020-10-05 14:20:00,101.42,101.46,101.28,101.33,15274.0,95.427,95.4646,95.2952,95.3423,15274.0
2020-10-05 14:30:00,101.36,101.5,101.35,101.47,16660.0,95.3705,95.5022,95.3611,95.474,16660.0
2020-10-05 14:40:00,101.46,101.5,101.41,101.42,16738.0,95.4646,95.5022,95.4175,95.427,16738.0
2020-10-05 14:50:00,101.42,101.56,101.36,101.56,23398.0,95.427,95.5587,95.3705,95.5587,23398.0
2020-10-05 15:00:00,101.54,101.59,101.45,101.59,19531.0,95.5399,95.5869,95.4552,95.5869,19531.0
2020-10-05 15:10:00,101.58,101.7,101.57,101.69,21040.0,95.5775,95.6904,95.5681,95.681,21040.0
2020-10-05 15:20:00,101.7,101.76,101.67,101.76,20592.0,95.6904,95.7469,95.6622,95.7469,20592.0
2020-10-05 15:30:00,101.75,101.78,101.58,101.63,48330.0,95.7374,95.7657,95.5775,95.6245,48330.0
2020-10-05 15:40:00,101.63,101.73,101.61,101.64,57784.0,95.6245,95.7186,95.6057,95.634,57784.0
2020-10-05 15:50:00,101.65,101.87,101.59,101.79,191204.0,95.6434,95.8504,95.5869,95.7751,191204.0
2020-10-06 09:30:00,102.49,102.49,101.63,101.86,46063.0,96.4337,96.4337,95.6245,95.8409,46063.0
2020-10-06 09:40:00,101.86,102.21,101.82,102.04,20663.0,95.8409,96.1703,95.8033,96.0103,20663.0
2020-10-06 09:50:00,102.02,102.09,101.76,101.93,23567.0,95.9915,96.0574,95.7469,95.9068,23567.0
2020-10-06 10:00:00,101.98,102.26,101.96,102.12,19252.0,95.9539,96.2173,95.935,96.0856,19252.0
2020-10-06 10:10:00,102.13,102.46,102.12,102.44,14083.0,96.095,96.4055,96.0856,96.3867,14083.0
2020-10-06 10:20:00,102.44,102.47,102.13,102.14,13623.0,96.3867,96.4149,96.095,96.1044,13623.0
2020-10-06 10:30:00,102.15,102.18,102.03,102.17,18244.0,96.1138,96.142,96.0009,96.1326,18244.0
2020-10-06 10:40:00,102.18,102.3,101.97,102.16,17475.0,96.142,96.2549,95.9444,96.1232,17475.0
2020-10-06 10:50:00,102.2,102.41,102.17,102.2,16309.0,96.1609,96.3584,96.1326,96.1609,16309.0
2020-10-06 11:00:00,102.17,102.3,102.13,102.23,13747.0,96.1326,96.2549,96.095,96.1891,13747.0
2020-10-06 11:10:00,102.21,102.23,101.98,102.02,27012.0,96.1703,96.1891,95.9539,95.9915,27012.0
2020-10-06 11:20:00,101.98,102.0,101.77,101.83,17929.0,95.9539,95.9727,95.7563,95.8127,17929.0
2020-10-06 11:30:00,101.82,101.96,101.74,101.95,18847.0,95.8033,95.935,95.728,95.9256,18847.0
2020-10-06 11:40:00,101.95,101.99,101.91,101.91,11597.0,95.9256,95.9633,95.888,95.888,11597.0
2020-10-06 11:50:00,101.85,101.96,101.76,101.93,14116.0,95.8315,95.935,95.7469,95.9068,14116.0
2020-10-06 12:00:00,101.95,102.0,101.92,101.98,10478.0,95.9256,95.9727,95.8974,95.9539,10478.0
2020-10-06 12:10:00,101.98,102.02,101.89,101.93,13539.0,95.9539,95.9915,95.8692,95.9068,13539.0
2020-10-06 12:20:00,101.91,102.0,101.91,101.95,9577.0,95.888,95.9727,95.888,95.9256,9577.0
2020-10-06 12:30:00,101.93,101.95,101.83,101.92,16621.0,95.9068,95.9256,95.8127,95.8974,16621.0
2020-10-06 12:40:00,101.93,102.0,101.87,101.98,12664.0,95.9068,95.9727,95.8504,95.9539,12664.0
2020-10-06 12:50:00,101.98,102.01,101.89,101.96,8690.0,95.9539,95.9821,95.8692,95.935,8690.0
2020-10-06 13:00:00,101.95,102.15,101.92,102.14,13496.0,95.9256,96.1138,95.8974,96.1044,13496.0
2020-10-06 13:10:00,102.16,102.21,102.11,102.2,15367.0,96.1232,96.1703,96.0762,96.1609,15367.0
2020-10-06 13:20:00,102.22,102.29,102.16,102.21,11439.0,96.1797,96.2455,96.1232,96.1703,11439.0
2020-10-06 13:30:00,102.2,102.29,102.2,102.22,13213.0,96.1609,96.2455,96.1609,96.1797,13213.0
2020-10-06 13:40:00,102.22,102.31,102.06,102.07,21432.0,96.1797,96.2644,96.0291,96.0385,21432.0
2020-10-06 13:50:00,102.07,102.09,101.95,102.06,13838.0,96.0385,96.0574,95.9256,96.0291,13838.0
2020-10-06 14:00:00,102.06,102.1,101.94,101.98,19694.0,96.0291,96.0668,95.9162,95.9539,19694.0
2020-10-06 14:10:00,101.98,102.14,101.96,102.08,16594.0,95.9539,96.1044,95.935,96.0479,16594.0
2020-10-06 14:20:00,102.09,102.21,102.08,102.17,20019.0,96.0574,96.1703,96.0479,96.1326,20019.0
2020-10-06 14:30:00,102.18,102.32,102.17,102.23,23161.0,96.142,96.2738,96.1326,96.1891,23161.0
2020-10-06 14:40:00,102.23,102.36,101.78,101.84,35698.0,96.1891,96.3114,95.7657,95.8221,35698.0
2020-10-06 14:50:00,101.8,101.81,100.94,101.08,118448.0,95.7845,95.7939,94.9753,95.107,118448.0
2020-10-06 15:00:00,101.03,101.12,100.6,101.1,67125.0,95.06,95.1447,94.6554,95.1259,67125.0
2020-10-06 15:10:00,101.05,101.25,100.91,100.94,51000.0,95.0788,95.267,94.9471,94.9753,51000.0
2020-10-06 15:20:00,100.96,101.16,100.8,101.09,56551.0,94.9941,95.1823,94.8436,95.1165,56551.0
2020-10-06 15:30:00,101.07,101.42,101.04,101.15,69996.0,95.0976,95.427,95.0694,95.1729,69996.0
2020-10-06 15:40:00,101.13,101.2,100.69,100.86,69667.0,95.1541,95.22,94.7401,94.9,69667.0
2020-10-06 15:50:00,100.83,101.23,100.68,100.98,135679.0,94.8718,95.2482,94.7307,95.013,135679.0
2020-10-07 09:30:00,101.48,102.16,101.1,101.43,42727.0,95.4834,96.1232,95.1259,95.4364,42727.0
2020-10-07 09:40:00,101.5,101.57,101.29,101.35,14528.0,95.5022,95.5681,95.3046,95.3611,14528.0
2020-10-07 09:50:00,101.41,101.42,101.13,101.13,13987.0,95.4175,95.427,95.1541,95.1541,13987.0
2020-10-07 10:00:00,101.17,101.37,101.07,101.35,24988.0,95.1917,95.3799,95.0976,95.3611,24988.0
2020-10-07 10:10:00,101.33,101.52,101.1,101.49,17337.0,95.3423,95.521,95.1259,95.4928,17337.0
2020-10-07 10:20:00,101.49,101.52,101.31,101.37,20865.0,95.4928,95.521,95.3235,95.3799,20865.0
2020-10-07 10:30:00,101.3,101.46,101.1,101.11,59449.0,95.314,95.4646,95.1259,95.1353,59449.0
2020-10-07 10:40:00,101.12,101.21,100.81,100.85,81445.0,95.1447,95.2294,94.853,94.8906,81445.0
2020-10-07 10:50:00,100.84,101.12,100.73,100.76,34728.0,94.8812,95.1447,94.7777,94.806,34728.0
2020-10-07 11:00:00,100.73,100.91,100.62,100.86,18058.0,94.7777,94.9471,94.6742,94.9,18058.0
2020-10-07 11:10:00,100.86,100.89,100.62,100.65,30530.0,94.9,94.9283,94.6742,94.7025,30530.0
2020-10-07 11:20:00,100.62,100.74,100.42,100.46,31796.0,94.6742,94.7871,94.486,94.5237,31796.0
2020-10-07 11:30:00,100.42,100.6,100.29,100.29,32005.0,94.486,94.6554,94.3637,94.3637,32005.0
2020-10-07 11:40:00,100.35,100.56,100.29,100.52,21800.0,94.4202,94.6178,94.3637,94.5801,21800.0
2020-10-07 11:50:00,100.54,100.59,100.4,100.58,19342.0,94.599,94.646,94.4672,94.6366,19342.0
2020-10-07 12:00:00,100.57,100.75,100.57,100.67,142998.0,94.6272,94.7965,94.6272,94.7213,142998.0
2020-10-07 12:10:00,100.65,100.9,100.61,100.88,37023.0,94.7025,94.9377,94.6648,94.9189,37023.0
2020-10-07 12:20:00,100.9,100.9,100.62,100.68,56538.0,94.9377,94.9377,94.6742,94.7307,56538.0
2020-10-07 12:30:00,100.72,100.85,100.7,100.74,33740.0,94.7683,94.8906,94.7495,94.7871,33740.0
2020-10-07 12:40:00,100.71,100.76,100.62,100.71,13423.0,94.7589,94.806,94.6742,94.7589,13423.0
2020-10-07 12:50:00,100.7,100.7,100.55,100.67,22468.0,94.7495,94.7495,94.6084,94.7213,22468.0
2020-10-07 13:00:00,100.65,100.8,100.65,100.79,6694.0,94.7025,94.8436,94.7025,94.8342,6694.0
2020-10-07 13:10:00,100.8,100.84,100.7,100.73,9124.0,94.8436,94.8812,94.7495,94.7777,9124.0
2020-10-07 13:20:00,100.75,100.8,100.69,100.69,7611.0,94.7965,94.8436,94.7401,94.7401,7611.0
2020-10-07 13:30:00,100.71,100.81,100.64,100.66,68307.0,94.7589,94.853,94.693,94.7119,68307.0
2020-10-07 13:40:00,100.65,101.0,100.63,101.0,18308.0,94.7025,95.0318,94.6836,95.0318,18308.0
2020-10-07 13:50:00,101.0,101.11,100.96,100.98,12666.0,95.0318,95.1353,94.9941,95.013,12666.0
2020-10-07 14:00:00,101.01,101.36,101.0,101.24,19179.0,95.0412,95.3705,95.0318,95.2576,19179.0
2020-10-07 14:10:00,101.24,101.34,101.21,101.34,18330.0,95.2576,95.3517,95.2294,95.3517,18330.0
2020-10-07 14:20:00,101.33,101.45,101.3,101.35,16666.0,95.3423,95.4552,95.314,95.3611,16666.0
2020-10-07 14:30:00,101.34,101.46,101.28,101.43,51290.0,95.3517,95.4646,95.2952,95.4364,51290.0
2020-10-07 14:40:00,101.45,101.47,101.32,101.45,84355.0,95.4552,95.474,95.3329,95.4552,84355.0
2020-10-07 14:50:00,101.46,101.62,101.35,101.44,131101.0,95.4646,95.6151,95.3611,95.4458,131101.0
2020-10-07 15:00:00,101.4,101.48,101.34,101.4,28024.0,95.4081,95.4834,95.3517,95.4081,28024.0
2020-10-07 15:10:00,101.4,101.4,101.26,101.29,22884.0,95.4081,95.4081,95.2764,95.3046,22884.0
2020-10-07 15:20:00,101.29,101.35,101.22,101.26,20287.0,95.3046,95.3611,95.2388,95.2764,20287.0
2020-10-07 15:30:00,101.26,101.27,101.01,101.1,38148.0,95.2764,95.2858,95.0412,95.1259,38148.0
2020-10-07 15:40:00,101.12,101.14,100.97,101.0,53405.0,95.1447,95.1635,95.0035,95.0318,53405.0
2020-10-07 15:50:00,101.02,101.08,100.81,100.85,171320.0,95.0506,95.107,94.853,94.8906,171320.0
2020-10-08 09:30:00,101.29,101.87,101.25,101.56,84641.0,95.3046,95.8504,95.267,95.5587,84641.0
2020-10-08 09:40:00,101.51,101.88,101.38,101.47,73266.0,95.5116,95.8598,95.3893,95.474,73266.0
2020-10-08 09:50:00,101.39,101.64,101.34,101.49,100518.0,95.3987,95.634,95.3517,95.4928,100518.0
2020-10-08 10:00:00,101.54,101.95,101.49,101.74,35887.0,95.5399,95.9256,95.4928,95.728,35887.0
2020-10-08 10:10:00,101.78,102.03,101.69,102.03,37171.0,95.7657,96.0009,95.681,96.0009,37171.0
2020-10-08 10:20:00,102.01,102.13,101.84,102.09,14989.0,95.9821,96.095,95.8221,96.0574,14989.0
2020-10-08 10:30:00,102.09,102.13,101.87,102.06,37333.0,96.0574,96.095,95.8504,96.0291,37333.0
2020-10-08 10:40:00,102.07,102.07,101.81,102.04,12240.0,96.0385,96.0385,95.7939,96.0103,12240.0
2020-10-08 10:50:00,102.05,102.27,102.02,102.07,27702.0,96.0197,96.2267,95.9915,96.0385,27702.0
2020-10-08 11:00:00,102.11,102.24,101.71,101.71,18320.0,96.0762,96.1985,95.6998,95.6998,18320.0
2020-10-08 11:10:00,101.69,101.73,101.5,101.6,18740.0,95.681,95.7186,95.5022,95.5963,18740.0
2020-10-08 11:20:00,101.55,101.65,101.38,101.45,15441.0,95.5493,95.6434,95.3893,95.4552,15441.0
2020-10-08 11:30:00,101.43,101.46,101.22,101.38,29574.0,95.4364,95.4646,95.2388,95.3893,29574.0
2020-10-08 11:40:00,101.39,101.46,100.94,101.01,60457.0,95.3987,95.4646,94.9753,95.0412,60457.0
2020-10-08 11:50:00,101.01,101.22,100.98,101.05,28350.0,95.0412,95.2388,95.013,95.0788,28350.0
2020-10-08 12:00:00,101.08,101.28,101.01,101.22,22247.0,95.107,95.2952,95.0412,95.2388,22247.0
2020-10-08 12:10:00,101.24,101.28,101.2,101.24,30711.0,95.2576,95.2952,95.22,95.2576,30711.0
2020-10-08 12:20:00,101.25,101.47,101.21,101.47,19111.0,95.267,95.474,95.2294,95.474,19111.0
2020-10-08 12:30:00,101.5,101.7,101.49,101.65,12796.0,95.5022,95.6904,95.4928,95.6434,12796.0
2020-10-08 12:40:00,101.64,101.66,101.46,101.48,12664.0,95.634,95.6528,95.4646,95.4834,12664.0
2020-10-08 12:50:00,101.49,101.59,101.49,101.55,13084.0,95.4928,95.5869,95.4928,95.5493,13084.0
2020-10-08 13:00:00,101.54,101.63,101.53,101.59,21082.0,95.5399,95.6245,95.5305,95.5869,21082.0
2020-10-08 13:10:00,101.58,101.62,101.51,101.51,16759.0,95.5775,95.6151,95.5116,95.5116,16759.0
2020-10-08 13:20:00,101.48,101.52,101.4,101.48,43489.0,95.4834,95.521,95.4081,95.4834,43489.0
2020-10-08 13:30:00,101.48,101.58,101.44,101.45,57694.0,95.4834,95.5775,95.4458,95.4552,57694.0
2020-10-08 13:40:00,101.44,101.48,101.37,101.48,31270.0,95.4458,95.4834,95.3799,95.4834,31270.0
2020-10-08 13:50:00,101.48,101.58,101.46,101.48,40112.0,95.4834,95.5775,95.4646,95.4834,40112.0
2020-10-08 14:00:00,101.49,101.54,101.41,101.5,46640.0,95.4928,95.5399,95.4175,95.5022,46640.0
2020-10-08 14:10:00,101.5,101.54,101.42,101.53,58045.0,95.5022,95.5399,95.427,95.5305,58045.0
2020-10-08 14:20:00,101.5,101.6,101.49,101.54,28399.0,95.5022,95.5963,95.4928,95.5399,28399.0
2020-10-08 14:30:00,101.55,101.6,101.46,101.54,28424.0,95.5493,95.5963,95.4646,95.5399,28424.0
2020-10-08 14:40:00,101.54,101.54,101.42,101.45,32157.0,95.5399,95.5399,95.427,95.4552,32157.0
2020-10-08 14:50:00,101.42,101.5,101.34,101.47,24808.0,95.427,95.5022,95.3517,95.474,24808.0
2020-10-08 15:00:00,101.48,101.51,101.3,101.44,23990.0,95.4834,95.5116,95.314,95.4458,23990.0
2020-10-08 15:10:00,101.43,101.54,101.35,101.46,61380.0,95.4364,95.5399,95.3611,95.4646,61380.0
2020-10-08 15:20:00,101.42,101.44,101.23,101.35,33654.0,95.427,95.4458,95.2482,95.3611,33654.0
2020-10-08 15:30:00,101.36,101.47,101.35,101.4,43215.0,95.3705,95.474,95.3611,95.4081,43215.0
2020-10-08 15:40:00,101.39,101.4,101.21,101.24,49631.0,95.3987,95.4081,95.2294,95.2576,49631.0
2020-10-08 15:50:00,101.2,101.44,101.18,101.43,151779.0,95.22,95.4458,95.2011,95.4364,151779.0
2020-10-09 09:30:00,101.97,102.13,101.51,101.94,88295.0,95.9444,96.095,95.5116,95.9162,88295.0
2020-10-09 09:40:00,101.92,102.29,101.88,102.17,12825.0,95.8974,96.2455,95.8598,96.1326,12825.0
2020-10-09 09:50:00,102.18,102.18,101.63,101.64,28051.0,96.142,96.142,95.6245,95.634,28051.0
2020-10-09 10:00:00,101.62,101.66,101.24,101.24,48233.0,95.6151,95.6528,95.2576,95.2576,48233.0
2020-10-09 10:10:00,101.22,101.54,101.16,101.52,18188.0,95.2388,95.5399,95.1823,95.521,18188.0
2020-10-09 10:20:00,101.44,101.55,101.39,101.41,9482.0,95.4458,95.5493,95.3987,95.4175,9482.0
2020-10-09 10:30:00,101.43,101.45,101.28,101.44,11249.0,95.4364,95.4552,95.2952,95.4458,11249.0
2020-10-09 10:40:00,101.45,101.48,101.31,101.48,13573.0,95.4552,95.4834,95.3235,95.4834,13573.0
2020-10-09 10:50:00,101.51,101.51,101.37,101.48,20076.0,95.5116,95.5116,95.3799,95.4834,20076.0
2020-10-09 11:00:00,101.47,101.79,101.46,101.65,46831.0,95.474,95.7751,95.4646,95.6434,46831.0
2020-10-09 11:10:00,101.67,101.71,101.57,101.62,12432.0,95.6622,95.6998,95.5681,95.6151,12432.0
2020-10-09 11:20:00,101.62,101.71,101.59,101.67,13105.0,95.6151,95.6998,95.5869,95.6622,13105.0
2020-10-09 11:30:00,101.66,101.69,101.56,101.56,13223.0,95.6528,95.681,95.5587,95.5587,13223.0
2020-10-09 11:40:00,101.58,101.85,101.57,101.77,22907.0,95.5775,95.8315,95.5681,95.7563,22907.0
2020-10-09 11:50:00,101.78,101.87,101.66,101.75,26274.0,95.7657,95.8504,95.6528,95.7374,26274.0
2020-10-09 12:00:00,101.75,101.8,101.68,101.76,18420.0,95.7374,95.7845,95.6716,95.7469,18420.0
2020-10-09 12:10:00,101.72,101.74,101.55,101.59,11351.0,95.7092,95.728,95.5493,95.5869,11351.0
2020-10-09 12:20:00,101.55,101.77,101.55,101.61,15100.0,95.5493,95.7563,95.5493,95.6057,15100.0
2020-10-09 12:30:00,101.54,101.65,101.53,101.61,10959.0,95.5399,95.6434,95.5305,95.6057,10959.0
2020-10-09 12:40:00,101.63,101.63,101.38,101.41,12859.0,95.6245,95.6245,95.3893,95.4175,12859.0
2020-10-09 12:50:00,101.41,101.49,101.36,101.38,10252.0,95.4175,95.4928,95.3705,95.3893,10252.0
2020-10-09 13:00:00,101.43,101.47,101.4,101.47,8823.0,95.4364,95.474,95.4081,95.474,8823.0
2020-10-09 13:10:00,101.47,101.48,101.37,101.43,7113.0,95.474,95.4834,95.3799,95.4364,7113.0
2020-10-09 13:20:00,101.44,101.44,101.33,101.33,11673.0,95.4458,95.4458,95.3423,95.3423,11673.0
2020-10-09 13:30:00,101.31,101.48,101.31,101.48,10015.0,95.3235,95.4834,95.3235,95.4834,10015.0
2020-10-09 13:40:00,101.48,101.53,101.39,101.45,6985.0,95.4834,95.5305,95.3987,95.4552,6985.0
2020-10-09 13:50:00,101.42,101.64,101.41,101.64,6896.0,95.427,95.634,95.4175,95.634,6896.0
2020-10-09 14:00:00,101.65,101.68,101.53,101.55,53726.0,95.6434,95.6716,95.5305,95.5493,53726.0
2020-10-09 14:10:00,101.52,101.53,101.39,101.4,54511.0,95.521,95.5305,95.3987,95.4081,54511.0
2020-10-09 14:20:00,101.4,101.54,101.4,101.44,35916.0,95.4081,95.5399,95.4081,95.4458,35916.0
2020-10-09 14:30:00,101.44,101.61,101.43,101.5,143236.0,95.4458,95.6057,95.4364,95.5022,143236.0
2020-10-09 14:40:00,101.49,101.68,101.49,101.61,14358.0,95.4928,95.6716,95.4928,95.6057,14358.0
2020-10-09 14:50:00,101.59,101.59,101.5,101.5,71835.0,95.5869,95.5869,95.5022,95.5022,71835.0
2020-10-09 15:00:00,101.5,101.63,101.43,101.45,51422.0,95.5022,95.6245,95.4364,95.4552,51422.0
2020-10-09 15:10:00,101.43,101.67,101.43,101.67,16036.0,95.4364,95.6622,95.4364,95.6622,16036.0
2020-10-09 15:20:00,101.66,101.77,101.61,101.71,45952.0,95.6528,95.7563,95.6057,95.6998,45952.0
2020-10-09 15:30:00,101.71,101.72,101.5,101.52,25622.0,95.6998,95.7092,95.5022,95.521,25622.0
2020-10-09 15:40:00,101.51,101.55,101.33,101.34,65078.0,95.5116,95.5493,95.3423,95.3517,65078.0
2020-10-09 15:50:00,101.34,101.45,101.33,101.39,167901.0,95.3517,95.4552,95.3423,95.3987,167901.0
2020-10-12 09:30:00,101.68,102.35,101.55,101.95,94251.0,95.6716,96.302,95.5493,95.9256,94251.0
2020-10-12 09:40:00,101.91,102.23,101.71,102.2,23865.0,95.888,96.1891,95.6998,96.1609,23865.0
2020-10-12 09:50:00,102.24,102.29,102.02,102.13,16570.0,96.1985,96.2455,95.9915,96.095,16570.0
2020-10-12 10:00:00,102.14,102.29,102.1,102.15,28756.0,96.1044,96.2455,96.0668,96.1138,28756.0
2020-10-12 10:10:00,102.16,102.23,102.01,102.15,550596.0,96.1232,96.1891,95.9821,96.1138,550596.0
2020-10-12 10:20:00,102.11,102.33,102.09,102.23,58143.0,96.0762,96.2832,96.0574,96.1891,58143.0
2020-10-12 10:30:00,102.25,102.44,102.24,102.24,78030.0,96.2079,96.3867,96.1985,96.1985,78030.0
2020-10-12 10:40:00,102.21,102.42,102.2,102.42,28457.0,96.1703,96.3679,96.1609,96.3679,28457.0
2020-10-12 10:50:00,102.41,102.52,102.23,102.32,21091.0,96.3584,96.4619,96.1891,96.2738,21091.0
2020-10-12 11:00:00,102.31,102.47,102.31,102.42,24689.0,96.2644,96.4149,96.2644,96.3679,24689.0
2020-10-12 11:10:00,102.42,102.66,102.41,102.53,37273.0,96.3679,96.5937,96.3584,96.4714,37273.0
2020-10-12 11:20:00,102.52,102.59,102.31,102.33,41310.0,96.4619,96.5278,96.2644,96.2832,41310.0
2020-10-12 11:30:00,102.3,102.6,102.23,102.55,26690.0,96.2549,96.5372,96.1891,96.4902,26690.0
2020-10-12 11:40:00,102.54,102.57,102.35,102.44,40581.0,96.4808,96.509,96.302,96.3867,40581.0
2020-10-12 11:50:00,102.5,102.58,102.42,102.57,15509.0,96.4431,96.5184,96.3679,96.509,15509.0
2020-10-12 12:00:00,102.57,102.58,102.35,102.51,37166.0,96.509,96.5184,96.302,96.4525,37166.0
2020-10-12 12:10:00,102.58,102.59,102.32,102.4,47845.0,96.5184,96.5278,96.2738,96.349,47845.0
2020-10-12 12:20:00,102.41,102.67,102.33,102.64,43950.0,96.3584,96.6031,96.2832,96.5749,43950.0
2020-10-12 12:30:00,102.61,102.75,102.61,102.75,13807.0,96.5466,96.6784,96.5466,96.6784,13807.0
2020-10-12 12:40:00,102.74,102.78,102.6,102.65,26997.0,96.6689,96.7066,96.5372,96.5843,26997.0
2020-10-12 12:50:00,102.64,102.83,102.58,102.81,17722.0,96.5749,96.7536,96.5184,96.7348,17722.0
2020-10-12 13:00:00,102.81,102.85,102.74,102.74,20349.0,96.7348,96.7724,96.6689,96.6689,20349.0
2020-10-12 13:10:00,102.75,103.0,102.75,102.98,25846.0,96.6784,96.9136,96.6784,96.8948,25846.0
2020-10-12 13:20:00,103.0,103.05,102.88,102.92,22048.0,96.9136,96.9606,96.8007,96.8383,22048.0
2020-10-12 13:30:00,102.94,102.99,102.69,102.69,19035.0,96.8571,96.9042,96.6219,96.6219,19035.0
2020-10-12 13:40:00,102.68,102.81,102.62,102.8,54698.0,96.6125,96.7348,96.556,96.7254,54698.0
2020-10-12 13:50:00,102.8,102.91,102.69,102.87,14883.0,96.7254,96.8289,96.6219,96.7913,14883.0
2020-10-12 14:00:00,102.9,102.97,102.88,102.95,14334.0,96.8195,96.8854,96.8007,96.8665,14334.0
2020-10-12 14:10:00,102.95,103.0,102.85,102.89,33372.0,96.8665,96.9136,96.7724,96.8101,33372.0
2020-10-12 14:20:00,102.89,102.94,102.87,102.91,29410.0,96.8101,96.8571,96.7913,96.8289,29410.0
2020-10-12 14:30:00,102.93,102.99,102.81,102.98,16320.0,96.8477,96.9042,96.7348,96.8948,16320.0
2020-10-12 14:40:00,102.98,103.01,102.89,102.94,19831.0,96.8948,96.923,96.8101,96.8571,19831.0
2020-10-12 14:50:00,102.95,102.96,102.87,102.92,24267.0,96.8665,96.8759,96.7913,96.8383,24267.0
2020-10-12 15:00:00,102.93,102.95,102.86,102.92,40880.0,96.8477,96.8665,96.7819,96.8383,40880.0
2020-10-12 15:10:00,102.93,102.97,102.87,102.97,60220.0,96.8477,96.8854,96.7913,96.8854,60220.0
2020-10-12 15:20:00,102.98,103.02,102.9,103.0,34641.0,96.8948,96.9324,96.8195,96.9136,34641.0
2020-10-12 15:30:00,103.0,103.03,102.93,102.95,55379.0,96.9136,96.9418,96.8477,96.8665,55379.0
2020-10-12 15:40:00,102.97,103.1,102.78,102.81,130828.0,96.8854,97.0077,96.7066,96.7348,130828.0
2020-10-12 15:50:00,102.77,103.11,102.75,102.95,462340.0,96.6972,97.0171,96.6784,96.8665,462340.0
2020-10-13 09:30:00,103.0,103.63,102.99,103.3,79007.0,96.9136,97.5064,96.9042,97.1959,79007.0
2020-10-13 09:40:00,103.27,103.73,103.26,103.62,42486.0,97.1676,97.6004,97.1582,97.4969,42486.0
2020-10-13 09:50:00,103.58,103.88,103.43,103.82,40521.0,97.4593,97.7416,97.3182,97.6851,40521.0
2020-10-13 10:00:00,103.78,103.83,103.55,103.64,46584.0,97.6475,97.6945,97.4311,97.5158,46584.0
2020-10-13 10:10:00,103.64,103.64,103.25,103.26,32296.0,97.5158,97.5158,97.1488,97.1582,32296.0
2020-10-13 10:20:00,103.25,103.28,103.0,103.0,35911.0,97.1488,97.177,96.9136,96.9136,35911.0
2020-10-13 10:30:00,102.98,103.21,102.94,103.05,122835.0,96.8948,97.1112,96.8571,96.9606,122835.0
2020-10-13 10:40:00,103.06,103.08,102.85,102.85,83450.0,96.97,96.9889,96.7724,96.7724,83450.0
2020-10-13 10:50:00,102.85,102.98,102.8,102.92,74891.0,96.7724,96.8948,96.7254,96.8383,74891.0
2020-10-13 11:00:00,102.9,103.03,102.67,102.75,35562.0,96.8195,96.9418,96.6031,96.6784,35562.0
2020-10-13 11:10:00,102.75,102.85,102.75,102.76,23351.0,96.6784,96.7724,96.6784,96.6878,23351.0
2020-10-13 11:20:00,102.75,102.85,102.61,102.82,17927.0,96.6784,96.7724,96.5466,96.7442,17927.0
2020-10-13 11:30:00,102.84,102.84,102.59,102.67,37793.0,96.763,96.763,96.5278,96.6031,37793.0
2020-10-13 11:40:00,102.66,102.71,102.58,102.65,65341.0,96.5937,96.6407,96.5184,96.5843,65341.0
2020-10-13 11:50:00,102.64,102.81,102.62,102.72,27397.0,96.5749,96.7348,96.556,96.6501,27397.0
2020-10-13 12:00:00,102.74,102.76,102.67,102.69,12400.0,96.6689,96.6878,96.6031,96.6219,12400.0
2020-10-13 12:10:00,102.66,102.79,102.6,102.79,18263.0,96.5937,96.716,96.5372,96.716,18263.0
2020-10-13 12:20:00,102.78,102.83,102.76,102.82,21713.0,96.7066,96.7536,96.6878,96.7442,21713.0
2020-10-13 12:30:00,102.83,102.83,102.55,102.59,20235.0,96.7536,96.7536,96.4902,96.5278,20235.0
2020-10-13 12:40:00,102.61,102.78,102.61,102.75,26146.0,96.5466,96.7066,96.5466,96.6784,26146.0
2020-10-13 12:50:00,102.74,102.87,102.71,102.84,38802.0,96.6689,96.7913,96.6407,96.763,38802.0
2020-10-13 13:00:00,102.84,102.86,102.56,102.58,36746.0,96.763,96.7819,96.4996,96.5184,36746.0
2020-10-13 13:10:00,102.59,102.82,102.59,102.65,55861.0,96.5278,96.7442,96.5278,96.5843,55861.0
2020-10-13 13:20:00,102.65,102.67,102.55,102.6,17047.0,96.5843,96.6031,96.4902,96.5372,17047.0
2020-10-13 13:30:00,102.59,102.65,102.51,102.6,19883.0,96.5278,96.5843,96.4525,96.5372,19883.0
2020-10-13 13:40:00,102.62,102.68,102.58,102.61,21137.0,96.556,96.6125,96.5184,96.5466,21137.0
2020-10-13 13:50:00,102.62,102.64,102.5,102.54,32174.0,96.556,96.5749,96.4431,96.4808,32174.0
2020-10-13 14:00:00,102.53,102.86,102.45,102.84,52745.0,96.4714,96.7819,96.3961,96.763,52745.0
2020-10-13 14:10:00,102.84,103.01,102.81,102.86,47406.0,96.763,96.923,96.7348,96.7819,47406.0
2020-10-13 14:20:00,102.85,102.88,102.47,102.51,72558.0,96.7724,96.8007,96.4149,96.4525,72558.0
2020-10-13 14:30:00,102.53,102.54,102.09,102.18,124244.0,96.4714,96.4808,96.0574,96.142,124244.0
2020-10-13 14:40:00,102.19,102.28,102.03,102.08,59032.0,96.1514,96.2361,96.0009,96.0479,59032.0
2020-10-13 14:50:00,102.07,102.2,101.97,102.17,63611.0,96.0385,96.1609,95.9444,96.1326,63611.0
2020-10-13 15:00:00,102.15,102.47,102.14,102.39,37405.0,96.1138,96.4149,96.1044,96.3396,37405.0
2020-10-13 15:10:00,102.39,102.61,102.39,102.5,94355.0,96.3396,96.5466,96.3396,96.4431,94355.0
2020-10-13 15:20:00,102.5,102.73,102.47,102.72,190971.0,96.4431,96.6595,96.4149,96.6501,190971.0
2020-10-13 15:30:00,102.72,102.87,102.71,102.78,56470.0,96.6501,96.7913,96.6407,96.7066,56470.0
2020-10-13 15:40:00,102.78,102.87,102.71,102.76,63022.0,96.7066,96.7913,96.6407,96.6878,63022.0
2020-10-13 15:50:00,102.77,103.0,102.61,102.63,323897.0,96.6972,96.9136,96.5466,96.5654,323897.0
2020-10-14 09:30:00,102.87,103.17,102.35,102.65,65417.0,96.7913,97.0735,96.302,96.5843,65417.0
2020-10-14 09:40:00,102.7,103.0,102.48,102.99,133251.0,96.6313,96.9136,96.4243,96.9042,133251.0
2020-10-14 09:50:00,102.99,103.19,102.86,103.18,54955.0,96.9042,97.0924,96.7819,97.0829,54955.0
2020-10-14 10:00:00,103.23,103.45,103.16,103.37,54361.0,97.13,97.337,97.0641,97.2617,54361.0
2020-10-14 10:10:00,103.36,103.38,103.12,103.14,23310.0,97.2523,97.2711,97.0265,97.0453,23310.0
2020-10-14 10:20:00,103.14,103.27,103.03,103.09,20391.0,97.0453,97.1676,96.9418,96.9983,20391.0
2020-10-14 10:30:00,103.12,103.2,103.02,103.16,13726.0,97.0265,97.1018,96.9324,97.0641,13726.0
2020-10-14 10:40:00,103.13,103.23,103.09,103.12,23425.0,97.0359,97.13,96.9983,97.0265,23425.0
2020-10-14 10:50:00,103.12,103.14,102.94,102.97,13852.0,97.0265,97.0453,96.8571,96.8854,13852.0
2020-10-14 11:00:00,102.98,102.99,102.78,102.84,19154.0,96.8948,96.9042,96.7066,96.763,19154.0
2020-10-14 11:10:00,102.86,102.93,102.72,102.72,17682.0,96.7819,96.8477,96.6501,96.6501,17682.0
2020-10-14 11:20:00,102.69,102.72,102.55,102.7,170553.0,96.6219,96.6501,96.4902,96.6313,170553.0
2020-10-14 11:30:00,102.71,102.93,102.7,102.89,12580.0,96.6407,96.8477,96.6313,96.8101,12580.0
2020-10-14 11:40:00,102.92,102.96,102.65,102.75,12414.0,96.8383,96.8759,96.5843,96.6784,12414.0
2020-10-14 11:50:00,102.74,102.75,102.53,102.59,50937.0,96.6689,96.6784,96.4714,96.5278,50937.0
2020-10-14 12:00:00,102.64,102.8,102.57,102.74,26802.0,96.5749,96.7254,96.509,96.6689,26802.0
2020-10-14 12:10:00,102.74,102.76,102.3,102.3,25279.0,96.6689,96.6878,96.2549,96.2549,25279.0
2020-10-14 12:20:00,102.3,102.36,102.16,102.36,28074.0,96.2549,96.3114,96.1232,96.3114,28074.0
2020-10-14 12:30:00,102.34,102.48,102.33,102.47,42598.0,96.2926,96.4243,96.2832,96.4149,42598.0
2020-10-14 12:40:00,102.45,102.56,102.45,102.5,32061.0,96.3961,96.4996,96.3961,96.4431,32061.0
2020-10-14 12:50:00,102.53,102.54,102.27,102.31,51435.0,96.4714,96.4808,96.2267,96.2644,51435.0
2020-10-14 13:00:00,102.28,102.41,102.2,102.22,22745.0,96.2361,96.3584,96.1609,96.1797,22745.0
2020-10-14 13:10:00,102.21,102.21,102.13,102.13,32275.0,96.1703,96.1703,96.095,96.095,32275.0
2020-10-14 13:20:00,102.15,102.27,102.07,102.07,25630.0,96.1138,96.2267,96.0385,96.0385,25630.0
2020-10-14 13:30:00,102.06,102.08,101.88,101.93,37238.0,96.0291,96.0479,95.8598,95.9068,37238.0
2020-10-14 13:40:00,101.94,102.0,101.91,101.97,13631.0,95.9162,95.9727,95.888,95.9444,13631.0
2020-10-14 13:50:00,101.98,102.07,101.93,102.01,18193.0,95.9539,96.0385,95.9068,95.9821,18193.0
2020-10-14 14:00:00,102.01,102.08,101.96,102.03,14363.0,95.9821,96.0479,95.935,96.0009,14363.0
2020-10-14 14:10:00,102.02,102.05,101.83,101.84,33500.0,95.9915,96.0197,95.8127,95.8221,33500.0
2020-10-14 14:20:00,101.84,101.87,101.74,101.84,26640.0,95.8221,95.8504,95.728,95.8221,26640.0
2020-10-14 14:30:00,101.83,101.92,101.59,101.63,22878.0,95.8127,95.8974,95.5869,95.6245,22878.0
2020-10-14 14:40:00,101.64,101.81,101.61,101.81,18195.0,95.634,95.7939,95.6057,95.7939,18195.0
2020-10-14 14:50:00,101.79,101.88,101.76,101.84,54205.0,95.7751,95.8598,95.7469,95.8221,54205.0
2020-10-14 15:00:00,101.83,102.19,101.83,102.17,48403.0,95.8127,96.1514,95.8127,96.1326,48403.0
2020-10-14 15:10:00,102.17,102.31,102.16,102.25,22222.0,96.1326,96.2644,96.1232,96.2079,22222.0
2020-10-14 15:20:00,102.26,102.39,102.21,102.3,21735.0,96.2173,96.3396,96.1703,96.2549,21735.0
2020-10-14 15:30:00,102.29,102.48,102.26,102.31,49209.0,96.2455,96.4243,96.2173,96.2644,49209.0
2020-10-14 15:40:00,102.34,102.47,102.32,102.37,52048.0,96.2926,96.4149,96.2738,96.3208,52048.0
2020-10-14 15:50:00,102.4,102.61,102.26,102.31,167056.0,96.349,96.5466,96.2173,96.2644,167056.0
2020-10-15 09:30:00,101.23,102.13,101.0,101.2,82559.0,95.2482,96.095,95.0318,95.22,82559.0
2020-10-15 09:40:00,101.25,101.49,101.03,101.38,28412.0,95.267,95.4928,95.06,95.3893,28412.0
2020-10-15 09:50:00,101.34,101.46,101.22,101.45,22922.0,95.3517,95.4646,95.2388,95.4552,22922.0
2020-10-15 10:00:00,101.44,101.69,101.39,101.44,31036.0,95.4458,95.681,95.3987,95.4458,31036.0
2020-10-15 10:10:00,101.44,101.48,101.25,101.41,14548.0,95.4458,95.4834,95.267,95.4175,14548.0
2020-10-15 10:20:00,101.39,101.58,101.33,101.48,30884.0,95.3987,95.5775,95.3423,95.4834,30884.0
2020-10-15 10:30:00,101.48,101.52,101.09,101.15,20105.0,95.4834,95.521,95.1165,95.1729,20105.0
2020-10-15 10:40:00,101.12,101.16,100.92,101.13,30230.0,95.1447,95.1823,94.9565,95.1541,30230.0
2020-10-15 10:50:00,101.13,101.21,101.0,101.09,16282.0,95.1541,95.2294,95.0318,95.1165,16282.0
2020-10-15 11:00:00,101.05,101.44,100.9,101.41,22386.0,95.0788,95.4458,94.9377,95.4175,22386.0
2020-10-15 11:10:00,101.4,101.5,101.2,101.38,32353.0,95.4081,95.5022,95.22,95.3893,32353.0
2020-10-15 11:20:00,101.37,101.41,101.28,101.38,54972.0,95.3799,95.4175,95.2952,95.3893,54972.0
2020-10-15 11:30:00,101.4,101.62,101.39,101.55,20430.0,95.4081,95.6151,95.3987,95.5493,20430.0
2020-10-15 11:40:00,101.54,101.6,101.39,101.43,12287.0,95.5399,95.5963,95.3987,95.4364,12287.0
2020-10-15 11:50:00,101.49,101.75,101.38,101.7,13538.0,95.4928,95.7374,95.3893,95.6904,13538.0
2020-10-15 12:00:00,101.65,101.81,101.62,101.78,9858.0,95.6434,95.7939,95.6151,95.7657,9858.0
2020-10-15 12:10:00,101.7,101.76,101.65,101.76,4632.0,95.6904,95.7469,95.6434,95.7469,4632.0
2020-10-15 12:20:00,101.81,101.91,101.69,101.91,7314.0,95.7939,95.888,95.681,95.888,7314.0
2020-10-15 12:30:00,101.87,101.9,101.67,101.73,7061.0,95.8504,95.8786,95.6622,95.7186,7061.0
2020-10-15 12:40:00,101.69,101.75,101.58,101.69,15300.0,95.681,95.7374,95.5775,95.681,15300.0
2020-10-15 12:50:00,101.68,101.85,101.68,101.8,7685.0,95.6716,95.8315,95.6716,95.7845,7685.0
2020-10-15 13:00:00,101.76,101.87,101.75,101.79,14785.0,95.7469,95.8504,95.7374,95.7751,14785.0
2020-10-15 13:10:00,101.8,101.92,101.69,101.7,17758.0,95.7845,95.8974,95.681,95.6904,17758.0
2020-10-15 13:20:00,101.68,101.78,101.65,101.69,14165.0,95.6716,95.7657,95.6434,95.681,14165.0
2020-10-15 13:30:00,101.67,101.88,101.66,101.75,15685.0,95.6622,95.8598,95.6528,95.7374,15685.0
2020-10-15 13:40:00,101.76,101.92,101.72,101.81,17390.0,95.7469,95.8974,95.7092,95.7939,17390.0
2020-10-15 13:50:00,101.81,101.85,101.74,101.81,16432.0,95.7939,95.8315,95.728,95.7939,16432.0
2020-10-15 14:00:00,101.81,102.02,101.8,101.99,22059.0,95.7939,95.9915,95.7845,95.9633,22059.0
2020-10-15 14:10:00,101.99,102.03,101.93,101.95,18908.0,95.9633,96.0009,95.9068,95.9256,18908.0
2020-10-15 14:20:00,101.95,102.02,101.91,101.98,18636.0,95.9256,95.9915,95.888,95.9539,18636.0
2020-10-15 14:30:00,101.96,102.0,101.79,101.84,17175.0,95.935,95.9727,95.7751,95.8221,17175.0
2020-10-15 14:40:00,101.85,101.88,101.69,101.75,27978.0,95.8315,95.8598,95.681,95.7374,27978.0
2020-10-15 14:50:00,101.76,101.91,101.76,101.86,13184.0,95.7469,95.888,95.7469,95.8409,13184.0
2020-10-15 15:00:00,101.83,101.93,101.82,101.9,10745.0,95.8127,95.9068,95.8033,95.8786,10745.0
2020-10-15 15:10:00,101.92,101.92,101.66,101.77,25822.0,95.8974,95.8974,95.6528,95.7563,25822.0
2020-10-15 15:20:00,101.79,102.01,101.75,101.95,34291.0,95.7751,95.9821,95.7374,95.9256,34291.0
2020-10-15 15:30:00,101.95,102.08,101.84,102.03,63751.0,95.9256,96.0479,95.8221,96.0009,63751.0
2020-10-15 15:40:00,102.04,102.25,101.74,101.75,58599.0,96.0103,96.2079,95.728,95.7374,58599.0
2020-10-15 15:50:00,101.75,102.14,101.75,102.08,180205.0,95.7374,96.1044,95.7374,96.0479,180205.0
2020-10-16 09:30:00,102.47,102.63,101.77,101.77,200431.0,96.4149,96.5654,95.7563,95.7563,200431.0
2020-10-16 09:40:00,101.79,102.0,101.61,102.0,26756.0,95.7751,95.9727,95.6057,95.9727,26756.0
2020-10-16 09:50:00,102.0,102.06,101.68,101.85,23422.0,95.9727,96.0291,95.6716,95.8315,23422.0
2020-10-16 10:00:00,101.82,101.96,101.81,101.87,24973.0,95.8033,95.935,95.7939,95.8504,24973.0
2020-10-16 10:10:00,101.87,102.09,101.87,102.09,29712.0,95.8504,96.0574,95.8504,96.0574,29712.0
2020-10-16 10:20:00,102.08,102.34,101.99,102.25,30448.0,96.0479,96.2926,95.9633,96.2079,30448.0
2020-10-16 10:30:00,102.25,102.52,102.2,102.48,60933.0,96.2079,96.4619,96.1609,96.4243,60933.0
2020-10-16 10:40:00,102.4,102.53,102.29,102.33,23834.0,96.349,96.4714,96.2455,96.2832,23834.0
2020-10-16 10:50:00,102.32,102.33,102.14,102.15,37274.0,96.2738,96.2832,96.1044,96.1138,37274.0
2020-10-16 11:00:00,102.15,102.22,102.07,102.14,22857.0,96.1138,96.1797,96.0385,96.1044,22857.0
2020-10-16 11:10:00,102.15,102.28,102.05,102.16,28577.0,96.1138,96.2361,96.0197,96.1232,28577.0
2020-10-16 11:20:00,102.15,102.21,101.97,102.18,25873.0,96.1138,96.1703,95.9444,96.142,25873.0
2020-10-16 11:30:00,102.16,102.21,102.09,102.14,13728.0,96.1232,96.1703,96.0574,96.1044,13728.0
2020-10-16 11:40:00,102.12,102.13,101.95,102.06,14906.0,96.0856,96.095,95.9256,96.0291,14906.0
2020-10-16 11:50:00,102.07,102.07,101.91,101.92,9759.0,96.0385,96.0385,95.888,95.8974,9759.0
2020-10-16 12:00:00,101.92,101.92,101.56,101.65,31481.0,95.8974,95.8974,95.5587,95.6434,31481.0
2020-10-16 12:10:00,101.67,101.68,101.49,101.5,19158.0,95.6622,95.6716,95.4928,95.5022,19158.0
2020-10-16 12:20:00,101.48,101.67,101.43,101.65,19044.0,95.4834,95.6622,95.4364,95.6434,19044.0
2020-10-16 12:30:00,101.65,101.66,101.51,101.6,12913.0,95.6434,95.6528,95.5116,95.5963,12913.0
2020-10-16 12:40:00,101.57,101.62,101.51,101.54,13573.0,95.5681,95.6151,95.5116,95.5399,13573.0
2020-10-16 12:50:00,101.54,101.62,101.45,101.57,10823.0,95.5399,95.6151,95.4552,95.5681,10823.0
2020-10-16 13:00:00,101.59,101.64,101.54,101.62,17980.0,95.5869,95.634,95.5399,95.6151,17980.0
2020-10-16 13:10:00,101.61,101.61,101.5,101.5,45520.0,95.6057,95.6057,95.5022,95.5022,45520.0
2020-10-16 13:20:00,101.52,101.54,101.32,101.34,43896.0,95.521,95.5399,95.3329,95.3517,43896.0
2020-10-16 13:30:00,101.34,101.42,101.28,101.36,46889.0,95.3517,95.427,95.2952,95.3705,46889.0
2020-10-16 13:40:00,101.38,101.78,101.37,101.73,22997.0,95.3893,95.7657,95.3799,95.7186,22997.0
2020-10-16 13:50:00,101.74,101.85,101.7,101.81,15790.0,95.728,95.8315,95.6904,95.7939,15790.0
2020-10-16 14:00:00,101.82,101.91,101.74,101.88,19318.0,95.8033,95.888,95.728,95.8598,19318.0
2020-10-16 14:10:00,101.9,101.98,101.89,101.93,13742.0,95.8786,95.9539,95.8692,95.9068,13742.0
2020-10-16 14:20:00,101.93,102.08,101.92,101.99,20679.0,95.9068,96.0479,95.8974,95.9633,20679.0
2020-10-16 14:30:00,102.0,102.01,101.94,101.95,19693.0,95.9727,95.9821,95.9162,95.9256,19693.0
2020-10-16 14:40:00,101.95,101.95,101.76,101.78,20350.0,95.9256,95.9256,95.7469,95.7657,20350.0
2020-10-16 14:50:00,101.78,101.89,101.76,101.86,20091.0,95.7657,95.8692,95.7469,95.8409,20091.0
2020-10-16 15:00:00,101.88,101.88,101.58,101.64,18771.0,95.8598,95.8598,95.5775,95.634,18771.0
2020-10-16 15:10:00,101.64,101.65,101.52,101.54,18016.0,95.634,95.6434,95.521,95.5399,18016.0
2020-10-16 15:20:00,101.55,101.56,101.47,101.56,32596.0,95.5493,95.5587,95.474,95.5587,32596.0
2020-10-16 15:30:00,101.54,101.8,101.5,101.65,37097.0,95.5399,95.7845,95.5022,95.6434,37097.0
2020-10-16 15:40:00,101.64,101.65,101.47,101.47,68401.0,95.634,95.6434,95.474,95.474,68401.0
2020-10-16 15:50:00,101.45,101.51,101.17,101.29,226088.0,95.4552,95.5116,95.1917,95.3046,226088.0
2020-10-19 09:30:00,101.65,101.67,101.26,101.39,43600.0,95.6434,95.6622,95.2764,95.3987,43600.0
2020-10-19 09:40:00,101.44,101.44,101.2,101.33,15133.0,95.4458,95.4458,95.22,95.3423,15133.0
2020-10-19 09:50:00,101.34,101.37,100.56,100.56,62340.0,95.3517,95.3799,94.6178,94.6178,62340.0
2020-10-19 10:00:00,100.63,100.63,100.22,100.27,40590.0,94.6836,94.6836,94.2979,94.3449,40590.0
2020-10-19 10:10:00,100.25,100.55,100.21,100.55,25978.0,94.3261,94.6084,94.2885,94.6084,25978.0
2020-10-19 10:20:00,100.54,100.6,100.41,100.59,9888.0,94.599,94.6554,94.4766,94.646,9888.0
2020-10-19 10:30:00,100.57,100.59,100.05,100.14,28031.0,94.6272,94.646,94.1379,94.2226,28031.0
2020-10-19 10:40:00,100.2,100.32,100.01,100.09,25025.0,94.279,94.392,94.1003,94.1755,25025.0
2020-10-19 10:50:00,100.09,100.09,99.7,99.71,48244.0,94.1755,94.1755,93.8086,93.818,48244.0
2020-10-19 11:00:00,99.74,100.03,99.69,100.0,26902.0,93.8462,94.1191,93.7992,94.0909,26902.0
2020-10-19 11:10:00,100.04,100.14,99.98,100.06,12734.0,94.1285,94.2226,94.072,94.1473,12734.0
2020-10-19 11:20:00,100.05,100.05,99.7,99.85,33417.0,94.1379,94.1379,93.8086,93.9497,33417.0
2020-10-19 11:30:00,99.86,99.96,99.66,99.73,23468.0,93.9591,94.0532,93.771,93.8368,23468.0
2020-10-19 11:40:00,99.71,99.78,99.51,99.53,27274.0,93.818,93.8839,93.6298,93.6486,27274.0
2020-10-19 11:50:00,99.53,99.69,99.38,99.6,24447.0,93.6486,93.7992,93.5075,93.7145,24447.0
2020-10-19 12:00:00,99.59,99.61,99.38,99.49,28131.0,93.7051,93.7239,93.5075,93.611,28131.0
2020-10-19 12:10:00,99.49,99.72,99.4,99.66,16468.0,93.611,93.8274,93.5263,93.771,16468.0
2020-10-19 12:20:00,99.7,99.72,99.45,99.54,11727.0,93.8086,93.8274,93.5734,93.658,11727.0
2020-10-19 12:30:00,99.58,99.64,99.5,99.5,11749.0,93.6957,93.7521,93.6204,93.6204,11749.0
2020-10-19 12:40:00,99.53,99.59,99.41,99.43,17011.0,93.6486,93.7051,93.5357,93.5545,17011.0
2020-10-19 12:50:00,99.44,99.5,99.32,99.41,10533.0,93.564,93.6204,93.451,93.5357,10533.0
2020-10-19 13:00:00,99.38,99.46,99.24,99.29,12635.0,93.5075,93.5828,93.3758,93.4228,12635.0
2020-10-19 13:10:00,99.28,99.47,99.24,99.38,9958.0,93.4134,93.5922,93.3758,93.5075,9958.0
2020-10-19 13:20:00,99.39,99.47,99.2,99.32,116615.0,93.5169,93.5922,93.3381,93.451,116615.0
2020-10-19 13:30:00,99.34,99.43,99.26,99.32,14434.0,93.4699,93.5545,93.3946,93.451,14434.0
2020-10-19 13:40:00,99.32,99.45,99.24,99.39,17621.0,93.451,93.5734,93.3758,93.5169,17621.0
2020-10-19 13:50:00,99.39,99.52,99.36,99.52,25889.0,93.5169,93.6392,93.4887,93.6392,25889.0
2020-10-19 14:00:00,99.5,99.61,99.46,99.48,21136.0,93.6204,93.7239,93.5828,93.6016,21136.0
2020-10-19 14:10:00,99.53,99.72,99.51,99.71,31900.0,93.6486,93.8274,93.6298,93.818,31900.0
2020-10-19 14:20:00,99.69,99.83,99.68,99.82,30870.0,93.7992,93.9309,93.7898,93.9215,30870.0
2020-10-19 14:30:00,99.79,99.82,99.48,99.55,51675.0,93.8933,93.9215,93.6016,93.6675,51675.0
2020-10-19 14:40:00,99.55,99.57,99.25,99.29,50092.0,93.6675,93.6863,93.3852,93.4228,50092.0
2020-10-19 14:50:00,99.27,99.34,99.14,99.16,48018.0,93.404,93.4699,93.2817,93.3005,48018.0
2020-10-19 15:00:00,99.15,99.29,99.12,99.29,43528.0,93.2911,93.4228,93.2629,93.4228,43528.0
2020-10-19 15:10:00,99.27,99.33,99.07,99.15,52376.0,93.404,93.4605,93.2158,93.2911,52376.0
2020-10-19 15:20:00,99.13,99.27,99.09,99.22,104101.0,93.2723,93.404,93.2346,93.357,104101.0
2020-10-19 15:30:00,99.25,99.38,99.21,99.23,53429.0,93.3852,93.5075,93.3475,93.3664,53429.0
2020-10-19 15:40:00,99.22,99.24,98.6,98.68,100623.0,93.357,93.3758,92.7736,92.8489,100623.0
2020-10-19 15:50:00,98.68,98.84,98.32,98.5,510275.0,92.8489,92.9994,92.5101,92.6795,510275.0
2020-10-20 09:30:00,98.94,99.5,98.84,99.04,85446.0,93.0935,93.6204,92.9994,93.1876,85446.0
2020-10-20 09:40:00,99.09,99.85,99.08,99.65,30502.0,93.2346,93.9497,93.2252,93.7615,30502.0
2020-10-20 09:50:00,99.66,100.1,99.48,100.09,40773.0,93.771,94.185,93.6016,94.1755,40773.0
2020-10-20 10:00:00,100.08,100.27,99.78,99.78,38420.0,94.1661,94.3449,93.8839,93.8839,38420.0
2020-10-20 10:10:00,99.78,99.97,99.7,99.76,18705.0,93.8839,94.0626,93.8086,93.865,18705.0
2020-10-20 10:20:00,99.78,100.1,99.76,100.09,30668.0,93.8839,94.185,93.865,94.1755,30668.0
2020-10-20 10:30:00,100.09,100.21,99.9,100.01,22900.0,94.1755,94.2885,93.9968,94.1003,22900.0
2020-10-20 10:40:00,99.99,100.17,99.95,100.06,24265.0,94.0815,94.2508,94.0438,94.1473,24265.0
2020-10-20 10:50:00,100.1,100.47,100.1,100.1,19834.0,94.185,94.5331,94.185,94.185,19834.0
2020-10-20 11:00:00,100.1,100.13,99.81,99.94,90509.0,94.185,94.2132,93.9121,94.0344,90509.0
2020-10-20 11:10:00,100.0,100.1,99.93,100.08,13447.0,94.0909,94.185,94.025,94.1661,13447.0
2020-10-20 11:20:00,100.09,100.24,99.94,100.17,26092.0,94.1755,94.3167,94.0344,94.2508,26092.0
2020-10-20 11:30:00,100.2,100.2,99.9,99.96,13144.0,94.279,94.279,93.9968,94.0532,13144.0
2020-10-20 11:40:00,99.95,100.22,99.94,100.21,8794.0,94.0438,94.2979,94.0344,94.2885,8794.0
2020-10-20 11:50:00,100.25,100.27,100.14,100.17,6766.0,94.3261,94.3449,94.2226,94.2508,6766.0
2020-10-20 12:00:00,100.16,100.39,100.16,100.25,14032.0,94.2414,94.4578,94.2414,94.3261,14032.0
2020-10-20 12:10:00,100.27,100.28,100.1,100.11,14457.0,94.3449,94.3543,94.185,94.1944,14457.0
2020-10-20 12:20:00,100.13,100.13,100.03,100.09,28911.0,94.2132,94.2132,94.1191,94.1755,28911.0
2020-10-20 12:30:00,100.1,100.54,100.08,100.51,30209.0,94.185,94.599,94.1661,94.5707,30209.0
2020-10-20 12:40:00,100.56,100.58,100.38,100.38,22104.0,94.6178,94.6366,94.4484,94.4484,22104.0
2020-10-20 12:50:00,100.37,100.43,100.25,100.43,12610.0,94.439,94.4955,94.3261,94.4955,12610.0
2020-10-20 13:00:00,100.43,100.48,100.36,100.44,11814.0,94.4955,94.5425,94.4296,94.5049,11814.0
2020-10-20 13:10:00,100.45,100.67,100.45,100.61,29413.0,94.5143,94.7213,94.5143,94.6648,29413.0
2020-10-20 13:20:00,100.61,100.97,100.56,100.87,30210.0,94.6648,95.0035,94.6178,94.9095,30210.0
2020-10-20 13:30:00,100.88,100.92,100.71,100.71,38266.0,94.9189,94.9565,94.7589,94.7589,38266.0
2020-10-20 13:40:00,100.71,100.89,100.7,100.83,21221.0,94.7589,94.9283,94.7495,94.8718,21221.0
2020-10-20 13:50:00,100.84,100.85,100.42,100.47,15825.0,94.8812,94.8906,94.486,94.5331,15825.0
2020-10-20 14:00:00,100.48,100.5,100.31,100.4,20480.0,94.5425,94.5613,94.3825,94.4672,20480.0
2020-10-20 14:10:00,100.41,100.53,100.38,100.46,31916.0,94.4766,94.5895,94.4484,94.5237,31916.0
2020-10-20 14:20:00,100.5,100.51,100.28,100.28,15465.0,94.5613,94.5707,94.3543,94.3543,15465.0
2020-10-20 14:30:00,100.35,100.47,100.28,100.35,34556.0,94.4202,94.5331,94.3543,94.4202,34556.0
2020-10-20 14:40:00,100.34,100.43,100.27,100.37,27626.0,94.4108,94.4955,94.3449,94.439,27626.0
2020-10-20 14:50:00,100.37,100.41,100.22,100.29,34826.0,94.439,94.4766,94.2979,94.3637,34826.0
2020-10-20 15:00:00,100.35,100.37,99.81,99.83,36543.0,94.4202,94.439,93.9121,93.9309,36543.0
2020-10-20 15:10:00,99.82,99.95,99.61,99.93,30865.0,93.9215,94.0438,93.7239,94.025,30865.0
2020-10-20 15:20:00,99.9,100.24,99.85,100.24,39077.0,93.9968,94.3167,93.9497,94.3167,39077.0
2020-10-20 15:30:00,100.2,100.21,99.96,100.14,56638.0,94.279,94.2885,94.0532,94.2226,56638.0
2020-10-20 15:40:00,100.13,100.44,100.13,100.19,70980.0,94.2132,94.5049,94.2132,94.2696,70980.0
2020-10-20 15:50:00,100.17,100.28,99.95,99.97,110212.0,94.2508,94.3543,94.0438,94.0626,110212.0
2020-10-21 09:30:00,99.82,100.43,99.61,100.43,67602.0,93.9215,94.4955,93.7239,94.4955,67602.0
2020-10-21 09:40:00,100.43,100.76,100.2,100.53,35428.0,94.4955,94.806,94.279,94.5895,35428.0
2020-10-21 09:50:00,100.58,100.71,100.17,100.21,113808.0,94.6366,94.7589,94.2508,94.2885,113808.0
2020-10-21 10:00:00,100.24,100.25,100.18,100.2,96955.0,94.3167,94.3261,94.2602,94.279,96955.0
2020-10-21 10:10:00,100.2,100.34,100.13,100.24,35131.0,94.279,94.4108,94.2132,94.3167,35131.0
2020-10-21 10:20:00,100.25,100.3,100.14,100.14,78296.0,94.3261,94.3731,94.2226,94.2226,78296.0
2020-10-21 10:30:00,100.14,100.16,99.78,99.86,20453.0,94.2226,94.2414,93.8839,93.9591,20453.0
2020-10-21 10:40:00,99.89,100.02,99.79,99.85,11229.0,93.9874,94.1097,93.8933,93.9497,11229.0
2020-10-21 10:50:00,99.83,100.04,99.82,99.84,13167.0,93.9309,94.1285,93.9215,93.9403,13167.0
2020-10-21 11:00:00,99.83,99.91,99.7,99.77,8529.0,93.9309,94.0062,93.8086,93.8745,8529.0
2020-10-21 11:10:00,99.81,99.81,99.44,99.63,8577.0,93.9121,93.9121,93.564,93.7427,8577.0
2020-10-21 11:20:00,99.57,99.59,99.33,99.51,13664.0,93.6863,93.7051,93.4605,93.6298,13664.0
2020-10-21 11:30:00,99.48,99.75,99.45,99.7,10788.0,93.6016,93.8556,93.5734,93.8086,10788.0
2020-10-21 11:40:00,99.69,99.73,99.57,99.68,9335.0,93.7992,93.8368,93.6863,93.7898,9335.0
2020-10-21 11:50:00,99.68,99.71,99.22,99.38,46014.0,93.7898,93.818,93.357,93.5075,46014.0
2020-10-21 12:00:00,99.4,99.58,99.34,99.55,34022.0,93.5263,93.6957,93.4699,93.6675,34022.0
2020-10-21 12:10:00,99.52,99.52,99.36,99.46,14002.0,93.6392,93.6392,93.4887,93.5828,14002.0
2020-10-21 12:20:00,99.48,99.9,99.46,99.53,13245.0,93.6016,93.9968,93.5828,93.6486,13245.0
2020-10-21 12:30:00,99.53,99.58,99.21,99.33,15150.0,93.6486,93.6957,93.3475,93.4605,15150.0
2020-10-21 12:40:00,99.35,99.35,99.09,99.14,21181.0,93.4793,93.4793,93.2346,93.2817,21181.0
2020-10-21 12:50:00,99.14,99.26,99.07,99.23,36047.0,93.2817,93.3946,93.2158,93.3664,36047.0
2020-10-21 13:00:00,99.21,99.38,99.19,99.31,7489.0,93.3475,93.5075,93.3287,93.4416,7489.0
2020-10-21 13:10:00,99.24,99.46,99.24,99.39,8492.0,93.3758,93.5828,93.3758,93.5169,8492.0
2020-10-21 13:20:00,99.4,99.52,99.34,99.52,8757.0,93.5263,93.6392,93.4699,93.6392,8757.0
2020-10-21 13:30:00,99.53,99.54,99.28,99.34,10005.0,93.6486,93.658,93.4134,93.4699,10005.0
2020-10-21 13:40:00,99.34,99.49,99.33,99.47,11606.0,93.4699,93.611,93.4605,93.5922,11606.0
2020-10-21 13:50:00,99.49,99.59,99.39,99.49,14481.0,93.611,93.7051,93.5169,93.611,14481.0
2020-10-21 14:00:00,99.51,99.64,99.46,99.64,16766.0,93.6298,93.7521,93.5828,93.7521,16766.0
2020-10-21 14:10:00,99.63,99.78,99.58,99.69,10031.0,93.7427,93.8839,93.6957,93.7992,10031.0
2020-10-21 14:20:00,99.72,99.94,99.67,99.81,16373.0,93.8274,94.0344,93.7804,93.9121,16373.0
2020-10-21 14:30:00,99.83,99.86,99.66,99.7,22206.0,93.9309,93.9591,93.771,93.8086,22206.0
2020-10-21 14:40:00,99.69,99.84,99.69,99.79,34580.0,93.7992,93.9403,93.7992,93.8933,34580.0
2020-10-21 14:50:00,99.79,99.88,99.47,99.78,73751.0,93.8933,93.978,93.5922,93.8839,73751.0
2020-10-21 15:00:00,99.8,99.83,99.56,99.64,20053.0,93.9027,93.9309,93.6769,93.7521,20053.0
2020-10-21 15:10:00,99.6,99.73,99.56,99.72,16200.0,93.7145,93.8368,93.6769,93.8274,16200.0
2020-10-21 15:20:00,99.74,99.81,99.66,99.73,22210.0,93.8462,93.9121,93.771,93.8368,22210.0
2020-10-21 15:30:00,99.75,99.79,99.55,99.61,25792.0,93.8556,93.8933,93.6675,93.7239,25792.0
2020-10-21 15:40:00,99.59,99.63,99.41,99.46,26036.0,93.7051,93.7427,93.5357,93.5828,26036.0
2020-10-21 15:50:00,99.44,99.78,99.43,99.5,124038.0,93.564,93.8839,93.5545,93.6204,124038.0
2020-10-22 09:30:00,99.6,99.78,99.47,99.58,47367.0,93.7145,93.8839,93.5922,93.6957,47367.0
2020-10-22 09:40:00,99.58,99.64,99.35,99.53,55980.0,93.6957,93.7521,93.4793,93.6486,55980.0
2020-10-22 09:50:00,99.48,99.75,99.48,99.72,15507.0,93.6016,93.8556,93.6016,93.8274,15507.0
2020-10-22 10:00:00,99.75,99.84,99.45,99.49,36699.0,93.8556,93.9403,93.5734,93.611,36699.0
2020-10-22 10:10:00,99.52,99.59,99.41,99.52,17863.0,93.6392,93.7051,93.5357,93.6392,17863.0
2020-10-22 10:20:00,99.51,99.65,99.35,99.35,10874.0,93.6298,93.7615,93.4793,93.4793,10874.0
2020-10-22 10:30:00,99.36,99.4,99.2,99.34,40754.0,93.4887,93.5263,93.3381,93.4699,40754.0
2020-10-22 10:40:00,99.31,99.31,99.12,99.25,26004.0,93.4416,93.4416,93.2629,93.3852,26004.0
2020-10-22 10:50:00,99.25,99.83,99.16,99.51,27766.0,93.3852,93.9309,93.3005,93.6298,27766.0
2020-10-22 11:00:00,99.56,99.9,99.54,99.8,31014.0,93.6769,93.9968,93.658,93.9027,31014.0
2020-10-22 11:10:00,99.8,100.01,99.76,99.87,22006.0,93.9027,94.1003,93.865,93.9685,22006.0
2020-10-22 11:20:00,99.88,100.01,99.88,99.96,19847.0,93.978,94.1003,93.978,94.0532,19847.0
2020-10-22 11:30:00,99.97,99.97,99.72,99.75,15634.0,94.0626,94.0626,93.8274,93.8556,15634.0
2020-10-22 11:40:00,99.79,99.84,99.74,99.81,10714.0,93.8933,93.9403,93.8462,93.9121,10714.0
2020-10-22 11:50:00,99.83,99.84,99.58,99.59,10802.0,93.9309,93.9403,93.6957,93.7051,10802.0
2020-10-22 12:00:00,99.62,99.67,99.52,99.62,10594.0,93.7333,93.7804,93.6392,93.7333,10594.0
2020-10-22 12:10:00,99.61,99.73,99.6,99.69,7956.0,93.7239,93.8368,93.7145,93.7992,7956.0
2020-10-22 12:20:00,99.68,99.71,99.58,99.69,8860.0,93.7898,93.818,93.6957,93.7992,8860.0
2020-10-22 12:30:00,99.73,99.73,99.41,99.48,16884.0,93.8368,93.8368,93.5357,93.6016,16884.0
2020-10-22 12:40:00,99.47,99.59,99.45,99.57,14239.0,93.5922,93.7051,93.5734,93.6863,14239.0
2020-10-22 12:50:00,99.57,99.6,99.47,99.55,14788.0,93.6863,93.7145,93.5922,93.6675,14788.0
2020-10-22 13:00:00,99.54,99.6,99.46,99.6,10308.0,93.658,93.7145,93.5828,93.7145,10308.0
2020-10-22 13:10:00,99.62,99.74,99.59,99.59,31447.0,93.7333,93.8462,93.7051,93.7051,31447.0
2020-10-22 13:20:00,99.59,99.73,99.58,99.73,13912.0,93.7051,93.8368,93.6957,93.8368,13912.0
2020-10-22 13:30:00,99.75,99.75,99.64,99.67,27588.0,93.8556,93.8556,93.7521,93.7804,27588.0
2020-10-22 13:40:00,99.67,99.87,99.64,99.83,12049.0,93.7804,93.9685,93.7521,93.9309,12049.0
2020-10-22 13:50:00,99.86,99.91,99.65,99.67,29749.0,93.9591,94.0062,93.7615,93.7804,29749.0
2020-10-22 14:00:00,99.69,99.95,99.68,99.92,126064.0,93.7992,94.0438,93.7898,94.0156,126064.0
2020-10-22 14:10:00,99.96,100.05,99.87,100.0,142599.0,94.0532,94.1379,93.9685,94.0909,142599.0
2020-10-22 14:20:00,100.0,100.21,99.88,99.89,94510.0,94.0909,94.2885,93.978,93.9874,94510.0
2020-10-22 14:30:00,99.91,100.01,99.88,99.94,14150.0,94.0062,94.1003,93.978,94.0344,14150.0
2020-10-22 14:40:00,99.99,100.1,99.95,100.03,13939.0,94.0815,94.185,94.0438,94.1191,13939.0
2020-10-22 14:50:00,100.05,100.09,99.84,99.87,14688.0,94.1379,94.1755,93.9403,93.9685,14688.0
2020-10-22 15:00:00,99.89,99.89,99.77,99.79,19930.0,93.9874,93.9874,93.8745,93.8933,19930.0
2020-10-22 15:10:00,99.8,99.86,99.63,99.63,63774.0,93.9027,93.9591,93.7427,93.7427,63774.0
2020-10-22 15:20:00,99.65,99.79,99.54,99.59,33371.0,93.7615,93.8933,93.658,93.7051,33371.0
2020-10-22 15:30:00,99.57,99.74,99.55,99.58,30704.0,93.6863,93.8462,93.6675,93.6957,30704.0
2020-10-22 15:40:00,99.57,99.66,99.4,99.45,57839.0,93.6863,93.771,93.5263,93.5734,57839.0
2020-10-22 15:50:00,99.52,99.63,99.26,99.32,184025.0,93.6392,93.7427,93.3946,93.451,184025.0
2020-10-23 09:30:00,100.0,100.08,99.51,99.79,86313.0,94.0909,94.1661,93.6298,93.8933,86313.0
2020-10-23 09:40:00,99.78,99.8,99.47,99.47,10551.0,93.8839,93.9027,93.5922,93.5922,10551.0
2020-10-23 09:50:00,99.44,99.58,99.22,99.37,21974.0,93.564,93.6957,93.357,93.4981,21974.0
2020-10-23 10:00:00,99.3,99.41,99.03,99.37,28193.0,93.4322,93.5357,93.1782,93.4981,28193.0
2020-10-23 10:10:00,99.36,99.36,99.02,99.11,25587.0,93.4887,93.4887,93.1688,93.2535,25587.0
2020-10-23 10:20:00,99.08,99.2,98.93,99.06,18365.0,93.2252,93.3381,93.0841,93.2064,18365.0
2020-10-23 10:30:00,98.98,99.15,98.84,99.15,25916.0,93.1311,93.2911,92.9994,93.2911,25916.0
2020-10-23 10:40:00,99.15,99.15,98.97,98.99,20352.0,93.2911,93.2911,93.1217,93.1405,20352.0
2020-10-23 10:50:00,98.99,99.16,98.94,99.13,21093.0,93.1405,93.3005,93.0935,93.2723,21093.0
2020-10-23 11:00:00,99.13,99.22,99.09,99.18,8733.0,93.2723,93.357,93.2346,93.3193,8733.0
2020-10-23 11:10:00,99.18,99.33,99.14,99.17,10244.0,93.3193,93.4605,93.2817,93.3099,10244.0
2020-10-23 11:20:00,99.17,99.22,98.85,98.98,38809.0,93.3099,93.357,93.0088,93.1311,38809.0
2020-10-23 11:30:00,98.98,99.08,98.96,99.02,12389.0,93.1311,93.2252,93.1123,93.1688,12389.0
2020-10-23 11:40:00,99.01,99.12,98.87,98.88,9537.0,93.1594,93.2629,93.0276,93.037,9537.0
2020-10-23 11:50:00,98.86,99.05,98.84,99.05,8357.0,93.0182,93.197,92.9994,93.197,8357.0
2020-10-23 12:00:00,99.02,99.15,99.01,99.12,15682.0,93.1688,93.2911,93.1594,93.2629,15682.0
2020-10-23 12:10:00,99.14,99.17,98.83,99.05,50357.0,93.2817,93.3099,92.99,93.197,50357.0
2020-10-23 12:20:00,99.06,99.09,98.91,99.09,10842.0,93.2064,93.2346,93.0653,93.2346,10842.0
2020-10-23 12:30:00,99.04,99.14,99.03,99.09,8003.0,93.1876,93.2817,93.1782,93.2346,8003.0
2020-10-23 12:40:00,99.09,99.15,98.94,99.0,8114.0,93.2346,93.2911,93.0935,93.15,8114.0
2020-10-23 12:50:00,98.98,99.06,98.87,98.91,12521.0,93.1311,93.2064,93.0276,93.0653,12521.0
2020-10-23 13:00:00,98.93,99.08,98.91,98.97,10496.0,93.0841,93.2252,93.0653,93.1217,10496.0
2020-10-23 13:10:00,98.95,99.14,98.85,99.09,13569.0,93.1029,93.2817,93.0088,93.2346,13569.0
2020-10-23 13:20:00,99.05,99.24,99.03,99.13,35461.0,93.197,93.3758,93.1782,93.2723,35461.0
2020-10-23 13:30:00,99.15,99.23,99.09,99.1,22331.0,93.2911,93.3664,93.2346,93.244,22331.0
2020-10-23 13:40:00,99.1,99.11,99.02,99.05,22494.0,93.244,93.2535,93.1688,93.197,22494.0
2020-10-23 13:50:00,99.03,99.18,99.03,99.15,9550.0,93.1782,93.3193,93.1782,93.2911,9550.0
2020-10-23 14:00:00,99.13,99.3,99.08,99.18,14796.0,93.2723,93.4322,93.2252,93.3193,14796.0
2020-10-23 14:10:00,99.19,99.27,99.17,99.19,28215.0,93.3287,93.404,93.3099,93.3287,28215.0
2020-10-23 14:20:00,99.17,99.17,99.04,99.1,44306.0,93.3099,93.3099,93.1876,93.244,44306.0
2020-10-23 14:30:00,99.09,99.27,99.05,99.05,35664.0,93.2346,93.404,93.197,93.197,35664.0
2020-10-23 14:40:00,99.05,99.19,98.96,99.08,64792.0,93.197,93.3287,93.1123,93.2252,64792.0
2020-10-23 14:50:00,99.08,99.24,99.03,99.24,32065.0,93.2252,93.3758,93.1782,93.3758,32065.0
2020-10-23 15:00:00,99.25,99.25,99.15,99.25,22579.0,93.3852,93.3852,93.2911,93.3852,22579.0
2020-10-23 15:10:00,99.25,99.33,99.23,99.25,29918.0,93.3852,93.4605,93.3664,93.3852,29918.0
2020-10-23 15:20:00,99.26,99.27,99.18,99.2,18522.0,93.3946,93.404,93.3193,93.3381,18522.0
2020-10-23 15:30:00,99.19,99.2,99.0,99.08,123055.0,93.3287,93.3381,93.15,93.2252,123055.0
2020-10-23 15:40:00,99.08,99.11,98.99,99.04,96464.0,93.2252,93.2535,93.1405,93.1876,96464.0
2020-10-23 15:50:00,99.02,99.04,98.75,98.95,265012.0,93.1688,93.1876,92.9147,93.1029,265012.0
2020-10-26 09:30:00,98.05,98.24,97.67,98.02,64344.0,92.2561,92.4349,91.8985,92.2279,64344.0
2020-10-26 09:40:00,98.07,98.07,97.18,97.29,54912.0,92.2749,92.2749,91.4375,91.541,54912.0
2020-10-26 09:50:00,97.33,97.68,97.31,97.68,16848.0,91.5786,91.908,91.5598,91.908,16848.0
2020-10-26 10:00:00,97.62,97.89,97.54,97.85,31139.0,91.8515,92.1055,91.7762,92.0679,31139.0
2020-10-26 10:10:00,97.87,97.97,97.63,97.86,32130.0,92.0867,92.1808,91.8609,92.0773,32130.0
2020-10-26 10:20:00,97.88,98.08,97.82,98.02,66297.0,92.0961,92.2843,92.0397,92.2279,66297.0
2020-10-26 10:30:00,98.0,98.12,97.89,98.03,63602.0,92.209,92.322,92.1055,92.2373,63602.0
2020-10-26 10:40:00,98.03,98.11,97.88,98.01,65482.0,92.2373,92.3125,92.0961,92.2185,65482.0
2020-10-26 10:50:00,97.99,98.12,97.82,98.09,39520.0,92.1996,92.322,92.0397,92.2937,39520.0
2020-10-26 11:00:00,98.07,98.12,97.75,97.86,50524.0,92.2749,92.322,91.9738,92.0773,50524.0
2020-10-26 11:10:00,97.87,97.95,97.41,97.48,19780.0,92.0867,92.162,91.6539,91.7198,19780.0
2020-10-26 11:20:00,97.5,97.74,97.43,97.72,42001.0,91.7386,91.9644,91.6727,91.9456,42001.0
2020-10-26 11:30:00,97.72,97.81,97.56,97.76,24675.0,91.9456,92.0303,91.795,91.9832,24675.0
2020-10-26 11:40:00,97.75,98.07,97.74,97.92,23097.0,91.9738,92.2749,91.9644,92.1338,23097.0
2020-10-26 11:50:00,97.88,98.01,97.84,97.87,27797.0,92.0961,92.2185,92.0585,92.0867,27797.0
2020-10-26 12:00:00,97.87,97.88,97.72,97.73,15502.0,92.0867,92.0961,91.9456,91.955,15502.0
2020-10-26 12:10:00,97.75,97.81,97.64,97.76,18712.0,91.9738,92.0303,91.8703,91.9832,18712.0
2020-10-26 12:20:00,97.79,97.86,97.65,97.83,31599.0,92.0115,92.0773,91.8797,92.0491,31599.0
2020-10-26 12:30:00,97.8,97.8,97.35,97.55,24470.0,92.0209,92.0209,91.5975,91.7856,24470.0
2020-10-26 12:40:00,97.53,97.67,97.46,97.64,61429.0,91.7668,91.8985,91.701,91.8703,61429.0
2020-10-26 12:50:00,97.66,97.67,97.53,97.66,69635.0,91.8891,91.8985,91.7668,91.8891,69635.0
2020-10-26 13:00:00,97.66,97.8,97.57,97.6,34341.0,91.8891,92.0209,91.8045,91.8327,34341.0
2020-10-26 13:10:00,97.59,97.66,97.42,97.45,40006.0,91.8233,91.8891,91.6633,91.6915,40006.0
2020-10-26 13:20:00,97.45,97.48,97.25,97.42,45632.0,91.6915,91.7198,91.5034,91.6633,45632.0
2020-10-26 13:30:00,97.4,97.57,97.32,97.53,43236.0,91.6445,91.8045,91.5692,91.7668,43236.0
2020-10-26 13:40:00,97.54,97.81,97.51,97.81,43995.0,91.7762,92.0303,91.748,92.0303,43995.0
2020-10-26 13:50:00,97.81,97.84,97.69,97.79,28721.0,92.0303,92.0585,91.9174,92.0115,28721.0
2020-10-26 14:00:00,97.81,98.12,97.74,98.03,37080.0,92.0303,92.322,91.9644,92.2373,37080.0
2020-10-26 14:10:00,98.03,98.21,97.99,98.13,51197.0,92.2373,92.4066,92.1996,92.3314,51197.0
2020-10-26 14:20:00,98.09,98.25,98.02,98.18,19564.0,92.2937,92.4443,92.2279,92.3784,19564.0
2020-10-26 14:30:00,98.19,98.19,97.7,97.7,40417.0,92.3878,92.3878,91.9268,91.9268,40417.0
2020-10-26 14:40:00,97.73,97.84,97.6,97.64,22152.0,91.955,92.0585,91.8327,91.8703,22152.0
2020-10-26 14:50:00,97.65,97.78,97.62,97.66,26973.0,91.8797,92.002,91.8515,91.8891,26973.0
2020-10-26 15:00:00,97.66,97.72,97.51,97.55,8721.0,91.8891,91.9456,91.748,91.7856,8721.0
2020-10-26 15:10:00,97.57,97.58,97.35,97.46,44806.0,91.8045,91.8139,91.5975,91.701,44806.0
2020-10-26 15:20:00,97.49,97.75,97.49,97.55,19889.0,91.7292,91.9738,91.7292,91.7856,19889.0
2020-10-26 15:30:00,97.58,97.65,97.46,97.58,31833.0,91.8139,91.8797,91.701,91.8139,31833.0
2020-10-26 15:40:00,97.56,97.58,97.23,97.4,58888.0,91.795,91.8139,91.4845,91.6445,58888.0
2020-10-26 15:50:00,97.38,97.89,97.32,97.76,199835.0,91.6257,92.1055,91.5692,91.9832,199835.0
2020-10-27 09:30:00,97.96,98.01,97.59,97.86,46117.0,92.1714,92.2185,91.8233,92.0773,46117.0
2020-10-27 09:40:00,97.79,97.81,97.48,97.7,26448.0,92.0115,92.0303,91.7198,91.9268,26448.0
2020-10-27 09:50:00,97.7,98.48,97.69,98.47,17416.0,91.9268,92.6607,91.9174,92.6513,17416.0
2020-10-27 10:00:00,98.44,98.47,97.93,98.18,25095.0,92.623,92.6513,92.1432,92.3784,25095.0
2020-10-27 10:10:00,98.16,98.16,97.9,97.94,13613.0,92.3596,92.3596,92.115,92.1526,13613.0
2020-10-27 10:20:00,97.94,97.99,97.67,97.78,11730.0,92.1526,92.1996,91.8985,92.002,11730.0
2020-10-27 10:30:00,97.78,97.93,97.72,97.81,16096.0,92.002,92.1432,91.9456,92.0303,16096.0
2020-10-27 10:40:00,97.8,97.93,97.64,97.93,13939.0,92.0209,92.1432,91.8703,92.1432,13939.0
2020-10-27 10:50:00,97.93,97.99,97.69,97.7,27778.0,92.1432,92.1996,91.9174,91.9268,27778.0
2020-10-27 11:00:00,97.7,97.72,97.53,97.65,15474.0,91.9268,91.9456,91.7668,91.8797,15474.0
2020-10-27 11:10:00,97.64,98.03,97.61,97.89,49257.0,91.8703,92.2373,91.8421,92.1055,49257.0
2020-10-27 11:20:00,97.88,98.26,97.79,98.11,47247.0,92.0961,92.4537,92.0115,92.3125,47247.0
2020-10-27 11:30:00,98.15,98.19,97.71,97.95,29461.0,92.3502,92.3878,91.9362,92.162,29461.0
2020-10-27 11:40:00,97.96,98.03,97.82,97.82,24858.0,92.1714,92.2373,92.0397,92.0397,24858.0
2020-10-27 11:50:00,97.82,97.91,97.71,97.83,29478.0,92.0397,92.1244,91.9362,92.0491,29478.0
2020-10-27 12:00:00,97.85,98.29,97.81,98.16,33555.0,92.0679,92.4819,92.0303,92.3596,33555.0
2020-10-27 12:10:00,98.19,98.28,98.08,98.27,19394.0,92.3878,92.4725,92.2843,92.4631,19394.0
2020-10-27 12:20:00,98.26,98.42,98.26,98.3,20927.0,92.4537,92.6042,92.4537,92.4913,20927.0
2020-10-27 12:30:00,98.28,98.28,97.99,98.18,20271.0,92.4725,92.4725,92.1996,92.3784,20271.0
2020-10-27 12:40:00,98.16,98.23,98.09,98.09,18122.0,92.3596,92.4255,92.2937,92.2937,18122.0
2020-10-27 12:50:00,98.09,98.19,98.05,98.15,16196.0,92.2937,92.3878,92.2561,92.3502,16196.0
2020-10-27 13:00:00,98.15,98.17,97.95,97.98,16549.0,92.3502,92.369,92.162,92.1902,16549.0
2020-10-27 13:10:00,98.0,98.14,97.94,98.11,24763.0,92.209,92.3408,92.1526,92.3125,24763.0
2020-10-27 13:20:00,98.13,98.42,98.01,98.37,126214.0,92.3314,92.6042,92.2185,92.5572,126214.0
2020-10-27 13:30:00,98.35,98.54,98.35,98.44,30488.0,92.5384,92.7171,92.5384,92.623,30488.0
2020-10-27 13:40:00,98.42,98.43,98.3,98.38,19528.0,92.6042,92.6136,92.4913,92.5666,19528.0
2020-10-27 13:50:00,98.38,98.41,98.32,98.41,19094.0,92.5666,92.5948,92.5101,92.5948,19094.0
2020-10-27 14:00:00,98.39,98.54,98.37,98.49,14628.0,92.576,92.7171,92.5572,92.6701,14628.0
2020-10-27 14:10:00,98.47,98.64,98.38,98.41,21296.0,92.6513,92.8112,92.5666,92.5948,21296.0
2020-10-27 14:20:00,98.39,98.59,98.36,98.48,23904.0,92.576,92.7642,92.5478,92.6607,23904.0
2020-10-27 14:30:00,98.49,98.5,98.31,98.31,25328.0,92.6701,92.6795,92.5007,92.5007,25328.0
2020-10-27 14:40:00,98.33,98.43,98.24,98.34,23041.0,92.5195,92.6136,92.4349,92.529,23041.0
2020-10-27 14:50:00,98.35,98.36,98.1,98.11,31625.0,92.5384,92.5478,92.3031,92.3125,31625.0
2020-10-27 15:00:00,98.11,98.12,97.85,97.85,17444.0,92.3125,92.322,92.0679,92.0679,17444.0
2020-10-27 15:10:00,97.86,97.95,97.82,97.82,32606.0,92.0773,92.162,92.0397,92.0397,32606.0
2020-10-27 15:20:00,97.83,97.89,97.78,97.81,64813.0,92.0491,92.1055,92.002,92.0303,64813.0
2020-10-27 15:30:00,97.83,97.95,97.83,97.87,50488.0,92.0491,92.162,92.0491,92.0867,50488.0
2020-10-27 15:40:00,97.87,97.95,97.69,97.79,50563.0,92.0867,92.162,91.9174,92.0115,50563.0
2020-10-27 15:50:00,97.78,97.78,97.5,97.55,176245.0,92.002,92.002,91.7386,91.7856,176245.0
2020-10-28 09:30:00,95.85,96.11,95.1,95.3,90158.0,90.1861,90.4307,89.4804,89.6686,90158.0
2020-10-28 09:40:00,95.32,95.84,95.08,95.69,58639.0,89.6874,90.1767,89.4616,90.0355,58639.0
2020-10-28 09:50:00,95.61,95.67,94.67,94.88,79046.0,89.9603,90.0167,89.0758,89.2734,79046.0
2020-10-28 10:00:00,94.95,95.06,94.56,94.63,58619.0,89.3393,89.4428,88.9723,89.0382,58619.0
2020-10-28 10:10:00,94.56,94.61,94.16,94.2,47671.0,88.9723,89.0194,88.596,88.6336,47671.0
2020-10-28 10:20:00,94.2,94.4,93.82,94.0,58645.0,88.6336,88.8218,88.276,88.4454,58645.0
2020-10-28 10:30:00,94.0,94.4,93.99,94.23,36587.0,88.4454,88.8218,88.436,88.6618,36587.0
2020-10-28 10:40:00,94.2,94.39,94.08,94.12,29524.0,88.6336,88.8124,88.5207,88.5583,29524.0
2020-10-28 10:50:00,94.14,94.53,93.96,94.37,84860.0,88.5771,88.9441,88.4078,88.7935,84860.0
2020-10-28 11:00:00,94.36,94.64,94.24,94.53,78929.0,88.7841,89.0476,88.6712,88.9441,78929.0
2020-10-28 11:10:00,94.53,94.57,93.98,94.0,72107.0,88.9441,88.9817,88.4266,88.4454,72107.0
2020-10-28 11:20:00,94.02,94.15,93.94,94.08,36945.0,88.4642,88.5865,88.389,88.5207,36945.0
2020-10-28 11:30:00,94.07,94.29,93.85,94.19,38460.0,88.5113,88.7183,88.3043,88.6242,38460.0
2020-10-28 11:40:00,94.16,94.49,94.16,94.36,39095.0,88.596,88.9065,88.596,88.7841,39095.0
2020-10-28 11:50:00,94.37,94.47,94.26,94.33,54576.0,88.7935,88.8876,88.69,88.7559,54576.0
2020-10-28 12:00:00,94.34,94.65,94.34,94.5,27012.0,88.7653,89.057,88.7653,88.9159,27012.0
2020-10-28 12:10:00,94.5,94.61,94.43,94.52,24648.0,88.9159,89.0194,88.85,88.9347,24648.0
2020-10-28 12:20:00,94.53,94.6,94.36,94.36,40746.0,88.9441,89.01,88.7841,88.7841,40746.0
2020-10-28 12:30:00,94.35,94.38,93.89,93.96,35867.0,88.7747,88.803,88.3419,88.4078,35867.0
2020-10-28 12:40:00,93.95,93.98,93.76,93.79,32856.0,88.3984,88.4266,88.2196,88.2478,32856.0
2020-10-28 12:50:00,93.8,94.18,93.77,94.06,25489.0,88.2572,88.6148,88.229,88.5019,25489.0
2020-10-28 13:00:00,94.05,94.12,93.87,93.9,38560.0,88.4925,88.5583,88.3231,88.3513,38560.0
2020-10-28 13:10:00,93.87,94.0,93.78,93.95,26808.0,88.3231,88.4454,88.2384,88.3984,26808.0
2020-10-28 13:20:00,93.93,94.01,93.7,94.01,21467.0,88.3795,88.4548,88.1631,88.4548,21467.0
2020-10-28 13:30:00,93.98,94.18,93.91,94.13,24495.0,88.4266,88.6148,88.3607,88.5677,24495.0
2020-10-28 13:40:00,94.15,94.22,94.02,94.14,20538.0,88.5865,88.6524,88.4642,88.5771,20538.0
2020-10-28 13:50:00,94.11,94.33,94.09,94.29,32520.0,88.5489,88.7559,88.5301,88.7183,32520.0
2020-10-28 14:00:00,94.27,94.31,94.03,94.03,47815.0,88.6995,88.7371,88.4736,88.4736,47815.0
2020-10-28 14:10:00,94.04,94.17,93.97,94.11,50166.0,88.483,88.6054,88.4172,88.5489,50166.0
2020-10-28 14:20:00,94.12,94.54,94.09,94.51,26452.0,88.5583,88.9535,88.5301,88.9253,26452.0
2020-10-28 14:30:00,94.51,94.57,94.15,94.27,34980.0,88.9253,88.9817,88.5865,88.6995,34980.0
2020-10-28 14:40:00,94.29,94.7,94.28,94.53,50977.0,88.7183,89.104,88.7089,88.9441,50977.0
2020-10-28 14:50:00,94.54,94.66,94.29,94.52,29831.0,88.9535,89.0664,88.7183,88.9347,29831.0
2020-10-28 15:00:00,94.54,94.54,94.21,94.3,35863.0,88.9535,88.9535,88.643,88.7277,35863.0
2020-10-28 15:10:00,94.31,94.37,94.16,94.16,24973.0,88.7371,88.7935,88.596,88.596,24973.0
2020-10-28 15:20:00,94.18,94.69,94.1,94.59,52120.0,88.6148,89.0946,88.5395,89.0005,52120.0
2020-10-28 15:30:00,94.61,94.99,94.45,94.45,54882.0,89.0194,89.3769,88.8688,88.8688,54882.0
2020-10-28 15:40:00,94.47,94.55,94.22,94.42,99932.0,88.8876,88.9629,88.6524,88.8406,99932.0
2020-10-28 15:50:00,94.4,94.43,93.64,93.87,276404.0,88.8218,88.85,88.1067,88.3231,276404.0
2020-10-29 09:30:00,93.1,94.83,93.0,93.08,185325.0,87.5986,89.2264,87.5045,87.5798,185325.0
2020-10-29 09:40:00,93.14,93.94,92.41,93.61,96588.0,87.6362,88.389,86.9494,88.0785,96588.0
2020-10-29 09:50:00,93.52,94.33,93.5,94.18,57084.0,87.9938,88.7559,87.975,88.6148,57084.0
2020-10-29 10:00:00,94.22,94.83,94.01,94.54,126032.0,88.6524,89.2264,88.4548,88.9535,126032.0
2020-10-29 10:10:00,94.55,95.04,94.22,94.8,65649.0,88.9629,89.424,88.6524,89.1981,65649.0
2020-10-29 10:20:00,94.81,95.3,94.71,95.08,46891.0,89.2075,89.6686,89.1135,89.4616,46891.0
2020-10-29 10:30:00,95.1,95.22,94.97,95.19,36278.0,89.4804,89.5933,89.3581,89.5651,36278.0
2020-10-29 10:40:00,95.22,95.47,95.06,95.27,45065.0,89.5933,89.8285,89.4428,89.6404,45065.0
2020-10-29 10:50:00,95.35,95.48,95.17,95.35,53269.0,89.7156,89.838,89.5463,89.7156,53269.0
2020-10-29 11:00:00,95.32,95.75,95.28,95.67,62422.0,89.6874,90.092,89.6498,90.0167,62422.0
2020-10-29 11:10:00,95.68,96.1,95.56,96.1,23449.0,90.0261,90.4213,89.9132,90.4213,23449.0
2020-10-29 11:20:00,96.13,96.13,95.66,95.66,36165.0,90.4495,90.4495,90.0073,90.0073,36165.0
2020-10-29 11:30:00,95.7,95.77,95.39,95.43,37959.0,90.045,90.1108,89.7533,89.7909,37959.0
2020-10-29 11:40:00,95.42,95.48,94.98,95.29,33361.0,89.7815,89.838,89.3675,89.6592,33361.0
2020-10-29 11:50:00,95.25,95.26,94.79,95.17,37645.0,89.6215,89.631,89.1887,89.5463,37645.0
2020-10-29 12:00:00,95.21,95.46,94.96,95.32,55706.0,89.5839,89.8191,89.3487,89.6874,55706.0
2020-10-29 12:10:00,95.21,95.75,95.17,95.7,36094.0,89.5839,90.092,89.5463,90.045,36094.0
2020-10-29 12:20:00,95.67,96.02,95.59,95.95,38823.0,90.0167,90.346,89.9415,90.2802,38823.0
2020-10-29 12:30:00,95.96,96.33,95.94,96.2,34740.0,90.2896,90.6377,90.2708,90.5154,34740.0
2020-10-29 12:40:00,96.17,96.24,95.87,95.91,55922.0,90.4872,90.553,90.2049,90.2425,55922.0
2020-10-29 12:50:00,95.94,96.0,95.61,95.61,53644.0,90.2708,90.3272,89.9603,89.9603,53644.0
2020-10-29 13:00:00,95.64,95.72,95.48,95.54,48213.0,89.9885,90.0638,89.838,89.8944,48213.0
2020-10-29 13:10:00,95.56,95.65,95.23,95.25,54869.0,89.9132,89.9979,89.6027,89.6215,54869.0
2020-10-29 13:20:00,95.3,95.56,95.17,95.25,58718.0,89.6686,89.9132,89.5463,89.6215,58718.0
2020-10-29 13:30:00,95.26,95.62,95.26,95.33,62350.0,89.631,89.9697,89.631,89.6968,62350.0
2020-10-29 13:40:00,95.33,95.53,95.26,95.43,66063.0,89.6968,89.885,89.631,89.7909,66063.0
2020-10-29 13:50:00,95.42,95.64,95.34,95.38,86416.0,89.7815,89.9885,89.7062,89.7439,86416.0
2020-10-29 14:00:00,95.43,95.88,95.42,95.56,71329.0,89.7909,90.2143,89.7815,89.9132,71329.0
2020-10-29 14:10:00,95.56,95.65,95.47,95.65,53221.0,89.9132,89.9979,89.8285,89.9979,53221.0
2020-10-29 14:20:00,95.64,95.74,95.35,95.69,92640.0,89.9885,90.0826,89.7156,90.0355,92640.0
2020-10-29 14:30:00,95.72,95.87,95.46,95.65,45177.0,90.0638,90.2049,89.8191,89.9979,45177.0
2020-10-29 14:40:00,95.68,95.82,95.66,95.7,32021.0,90.0261,90.1579,90.0073,90.045,32021.0
2020-10-29 14:50:00,95.74,95.91,95.64,95.81,37053.0,90.0826,90.2425,89.9885,90.1485,37053.0
2020-10-29 15:00:00,95.8,95.99,95.78,95.79,40988.0,90.139,90.3178,90.1202,90.1296,40988.0
2020-10-29 15:10:00,95.81,95.83,95.56,95.71,33650.0,90.1485,90.1673,89.9132,90.0544,33650.0
2020-10-29 15:20:00,95.7,95.88,95.63,95.81,33665.0,90.045,90.2143,89.9791,90.1485,33665.0
2020-10-29 15:30:00,95.79,95.88,95.68,95.76,99305.0,90.1296,90.2143,90.0261,90.1014,99305.0
2020-10-29 15:40:00,95.73,96.06,95.61,95.95,108836.0,90.0732,90.3837,89.9603,90.2802,108836.0
2020-10-29 15:50:00,95.93,96.12,95.65,95.66,483300.0,90.2614,90.4401,89.9979,90.0073,483300.0
2020-10-30 09:30:00,94.95,95.61,94.54,95.55,94121.0,89.3393,89.9603,88.9535,89.9038,94121.0
2020-10-30 09:40:00,95.54,95.75,95.1,95.73,69022.0,89.8944,90.092,89.4804,90.0732,69022.0
2020-10-30 09:50:00,95.71,95.82,95.5,95.72,86910.0,90.0544,90.1579,89.8568,90.0638,86910.0
2020-10-30 10:00:00,95.7,95.87,95.59,95.7,63206.0,90.045,90.2049,89.9415,90.045,63206.0
2020-10-30 10:10:00,95.69,95.85,95.48,95.74,46305.0,90.0355,90.1861,89.838,90.0826,46305.0
2020-10-30 10:20:00,95.75,95.76,95.12,95.12,96463.0,90.092,90.1014,89.4992,89.4992,96463.0
2020-10-30 10:30:00,95.13,95.25,94.52,94.77,46755.0,89.5086,89.6215,88.9347,89.1699,46755.0
2020-10-30 10:40:00,94.77,94.95,94.55,94.87,80756.0,89.1699,89.3393,88.9629,89.264,80756.0
2020-10-30 10:50:00,94.79,95.01,94.51,94.55,47236.0,89.1887,89.3957,88.9253,88.9629,47236.0
2020-10-30 11:00:00,94.53,94.87,94.31,94.31,48818.0,88.9441,89.264,88.7371,88.7371,48818.0
2020-10-30 11:10:00,94.32,94.67,94.31,94.36,34434.0,88.7465,89.0758,88.7371,88.7841,34434.0
2020-10-30 11:20:00,94.36,94.47,94.22,94.3,32307.0,88.7841,88.8876,88.6524,88.7277,32307.0
2020-10-30 11:30:00,94.27,94.33,94.09,94.15,26031.0,88.6995,88.7559,88.5301,88.5865,26031.0
2020-10-30 11:40:00,94.09,94.28,94.0,94.28,37544.0,88.5301,88.7089,88.4454,88.7089,37544.0
2020-10-30 11:50:00,94.27,94.48,94.25,94.47,26148.0,88.6995,88.897,88.6806,88.8876,26148.0
2020-10-30 12:00:00,94.47,94.74,94.38,94.61,29751.0,88.8876,89.1417,88.803,89.0194,29751.0
2020-10-30 12:10:00,94.62,94.94,94.48,94.91,22989.0,89.0288,89.3299,88.897,89.3016,22989.0
2020-10-30 12:20:00,94.9,95.03,94.79,94.95,29660.0,89.2922,89.4145,89.1887,89.3393,29660.0
2020-10-30 12:30:00,94.93,94.96,94.67,94.73,33884.0,89.3205,89.3487,89.0758,89.1323,33884.0
2020-10-30 12:40:00,94.69,94.77,94.61,94.71,16404.0,89.0946,89.1699,89.0194,89.1135,16404.0
2020-10-30 12:50:00,94.7,94.71,94.35,94.4,16034.0,89.104,89.1135,88.7747,88.8218,16034.0
2020-10-30 13:00:00,94.38,94.48,94.04,94.07,16131.0,88.803,88.897,88.483,88.5113,16131.0
2020-10-30 13:10:00,94.06,94.1,93.85,94.1,50872.0,88.5019,88.5395,88.3043,88.5395,50872.0
2020-10-30 13:20:00,94.12,94.25,94.0,94.2,39610.0,88.5583,88.6806,88.4454,88.6336,39610.0
2020-10-30 13:30:00,94.17,94.17,93.57,93.74,39118.0,88.6054,88.6054,88.0408,88.2008,39118.0
2020-10-30 13:40:00,93.77,94.0,93.72,93.95,57508.0,88.229,88.4454,88.182,88.3984,57508.0
2020-10-30 13:50:00,93.96,94.01,93.79,93.85,44419.0,88.4078,88.4548,88.2478,88.3043,44419.0
2020-10-30 14:00:00,93.85,94.01,93.7,94.01,48134.0,88.3043,88.4548,88.1631,88.4548,48134.0
2020-10-30 14:10:00,94.02,94.15,93.98,94.05,127827.0,88.4642,88.5865,88.4266,88.4925,127827.0
2020-10-30 14:20:00,94.04,94.11,93.71,93.76,58275.0,88.483,88.5489,88.1725,88.2196,58275.0
2020-10-30 14:30:00,93.74,93.77,93.51,93.73,60827.0,88.2008,88.229,87.9844,88.1914,60827.0
2020-10-30 14:40:00,93.72,93.89,93.46,93.89,64642.0,88.182,88.3419,87.9373,88.3419,64642.0
2020-10-30 14:50:00,93.87,94.09,93.83,93.89,48624.0,88.3231,88.5301,88.2855,88.3419,48624.0
2020-10-30 15:00:00,93.9,93.97,93.76,93.78,127428.0,88.3513,88.4172,88.2196,88.2384,127428.0
2020-10-30 15:10:00,93.76,93.85,93.36,93.45,90884.0,88.2196,88.3043,87.8432,87.9279,90884.0
2020-10-30 15:20:00,93.42,93.75,93.42,93.56,86591.0,87.8997,88.2102,87.8997,88.0314,86591.0
2020-10-30 15:30:00,93.55,93.65,93.37,93.52,66786.0,88.022,88.1161,87.8526,87.9938,66786.0
2020-10-30 15:40:00,93.59,94.0,93.49,93.75,74606.0,88.0596,88.4454,87.9655,88.2102,74606.0
2020-10-30 15:50:00,93.78,94.45,93.74,94.39,293277.0,88.2384,88.8688,88.2008,88.8124,293277.0
2020-11-02 09:30:00,95.83,97.34,95.61,96.43,118383.0,90.1673,91.588,89.9603,90.7318,118383.0
2020-11-02 09:40:00,96.38,96.55,95.88,96.48,49100.0,90.6848,90.8447,90.2143,90.7789,49100.0
2020-11-02 09:50:00,96.48,96.96,96.37,96.73,88191.0,90.7789,91.2305,90.6754,91.0141,88191.0
2020-11-02 10:00:00,96.72,97.03,96.57,96.72,56654.0,91.0047,91.2964,90.8635,91.0047,56654.0
2020-11-02 10:10:00,96.77,97.1,96.5,97.06,83148.0,91.0517,91.3622,90.7977,91.3246,83148.0
2020-11-02 10:20:00,97.06,97.1,96.85,96.89,49284.0,91.3246,91.3622,91.127,91.1646,49284.0
2020-11-02 10:30:00,96.85,97.01,96.66,96.79,106318.0,91.127,91.2775,90.9482,91.0705,106318.0
2020-11-02 10:40:00,96.77,96.91,96.59,96.74,90598.0,91.0517,91.1835,90.8824,91.0235,90598.0
2020-11-02 10:50:00,96.76,96.84,95.9,95.96,111330.0,91.0423,91.1176,90.2331,90.2896,111330.0
2020-11-02 11:00:00,95.96,96.08,95.76,95.8,25325.0,90.2896,90.4025,90.1014,90.139,25325.0
2020-11-02 11:10:00,95.84,95.9,95.63,95.68,23626.0,90.1767,90.2331,89.9791,90.0261,23626.0
2020-11-02 11:20:00,95.66,95.82,95.43,95.75,22575.0,90.0073,90.1579,89.7909,90.092,22575.0
2020-11-02 11:30:00,95.72,95.95,95.66,95.88,29590.0,90.0638,90.2802,90.0073,90.2143,29590.0
2020-11-02 11:40:00,95.85,96.25,95.79,95.9,27674.0,90.1861,90.5625,90.1296,90.2331,27674.0
2020-11-02 11:50:00,95.86,95.99,95.75,95.78,23891.0,90.1955,90.3178,90.092,90.1202,23891.0
2020-11-02 12:00:00,95.77,95.79,95.38,95.39,23697.0,90.1108,90.1296,89.7439,89.7533,23697.0
2020-11-02 12:10:00,95.43,95.46,95.2,95.29,21086.0,89.7909,89.8191,89.5745,89.6592,21086.0
2020-11-02 12:20:00,95.22,95.45,95.19,95.45,18796.0,89.5933,89.8097,89.5651,89.8097,18796.0
2020-11-02 12:30:00,95.42,95.46,95.04,95.07,17807.0,89.7815,89.8191,89.424,89.4522,17807.0
2020-11-02 12:40:00,95.12,95.14,94.88,94.91,20940.0,89.4992,89.518,89.2734,89.3016,20940.0
2020-11-02 12:50:00,94.93,95.0,94.75,94.86,19314.0,89.3205,89.3863,89.1511,89.2546,19314.0
2020-11-02 13:00:00,94.84,94.85,94.42,94.5,25569.0,89.2358,89.2452,88.8406,88.9159,25569.0
2020-11-02 13:10:00,94.48,94.5,94.08,94.13,23373.0,88.897,88.9159,88.5207,88.5677,23373.0
2020-11-02 13:20:00,94.09,94.25,93.97,94.13,46973.0,88.5301,88.6806,88.4172,88.5677,46973.0
2020-11-02 13:30:00,94.11,94.2,94.02,94.11,27896.0,88.5489,88.6336,88.4642,88.5489,27896.0
2020-11-02 13:40:00,94.2,94.32,94.15,94.23,20836.0,88.6336,88.7465,88.5865,88.6618,20836.0
2020-11-02 13:50:00,94.23,94.26,94.09,94.21,33703.0,88.6618,88.69,88.5301,88.643,33703.0
2020-11-02 14:00:00,94.19,94.64,94.16,94.64,37914.0,88.6242,89.0476,88.596,89.0476,37914.0
2020-11-02 14:10:00,94.61,94.64,94.3,94.41,22394.0,89.0194,89.0476,88.7277,88.8312,22394.0
2020-11-02 14:20:00,94.41,94.87,94.33,94.77,23272.0,88.8312,89.264,88.7559,89.1699,23272.0
2020-11-02 14:30:00,94.85,94.91,94.64,94.66,17069.0,89.2452,89.3016,89.0476,89.0664,17069.0
2020-11-02 14:40:00,94.62,94.88,94.6,94.67,21892.0,89.0288,89.2734,89.01,89.0758,21892.0
2020-11-02 14:50:00,94.66,94.8,94.53,94.63,23119.0,89.0664,89.1981,88.9441,89.0382,23119.0
2020-11-02 15:00:00,94.61,94.8,94.59,94.65,23441.0,89.0194,89.1981,89.0005,89.057,23441.0
2020-11-02 15:10:00,94.65,94.83,94.6,94.78,26001.0,89.057,89.2264,89.01,89.1793,26001.0
2020-11-02 15:20:00,94.77,94.79,94.52,94.53,28175.0,89.1699,89.1887,88.9347,88.9441,28175.0
2020-11-02 15:30:00,94.55,94.7,94.3,94.44,72720.0,88.9629,89.104,88.7277,88.8594,72720.0
2020-11-02 15:40:00,94.45,94.48,94.12,94.44,102217.0,88.8688,88.897,88.5583,88.8594,102217.0
2020-11-02 15:50:00,94.44,94.68,94.25,94.66,196985.0,88.8594,89.0852,88.6806,89.0664,196985.0
2020-11-03 09:30:00,95.87,96.14,95.3,96.11,55279.0,90.2049,90.459,89.6686,90.4307,55279.0
2020-11-03 09:40:00,95.98,96.39,95.83,96.2,37803.0,90.3084,90.6942,90.1673,90.5154,37803.0
2020-11-03 09:50:00,96.2,96.68,96.15,96.6,71825.0,90.5154,90.967,90.4684,90.8918,71825.0
2020-11-03 10:00:00,96.6,97.2,96.56,97.0,53519.0,90.8918,91.4563,90.8541,91.2681,53519.0
2020-11-03 10:10:00,96.97,97.39,96.8,97.39,60429.0,91.2399,91.6351,91.08,91.6351,60429.0
2020-11-03 10:20:00,97.41,97.78,97.37,97.52,59372.0,91.6539,92.002,91.6163,91.7574,59372.0
2020-11-03 10:30:00,97.5,97.56,97.17,97.51,38821.0,91.7386,91.795,91.4281,91.748,38821.0
2020-11-03 10:40:00,97.47,97.65,97.43,97.49,26246.0,91.7104,91.8797,91.6727,91.7292,26246.0
2020-11-03 10:50:00,97.5,97.8,97.5,97.69,37064.0,91.7386,92.0209,91.7386,91.9174,37064.0
2020-11-03 11:00:00,97.72,97.86,97.5,97.6,24319.0,91.9456,92.0773,91.7386,91.8327,24319.0
2020-11-03 11:10:00,97.61,97.63,97.48,97.49,18528.0,91.8421,91.8609,91.7198,91.7292,18528.0
2020-11-03 11:20:00,97.51,97.59,97.39,97.39,30554.0,91.748,91.8233,91.6351,91.6351,30554.0
2020-11-03 11:30:00,97.41,97.47,97.17,97.29,24903.0,91.6539,91.7104,91.4281,91.541,24903.0
2020-11-03 11:40:00,97.28,97.28,96.91,96.91,31080.0,91.5316,91.5316,91.1835,91.1835,31080.0
2020-11-03 11:50:00,96.94,96.99,96.7,96.79,13735.0,91.2117,91.2587,90.9859,91.0705,13735.0
2020-11-03 12:00:00,96.8,96.83,96.52,96.65,25089.0,91.08,91.1082,90.8165,90.9388,25089.0
2020-11-03 12:10:00,96.61,96.74,96.35,96.42,31991.0,90.9012,91.0235,90.6565,90.7224,31991.0
2020-11-03 12:20:00,96.44,96.51,96.19,96.22,42021.0,90.7412,90.8071,90.506,90.5342,42021.0
2020-11-03 12:30:00,96.25,96.37,96.23,96.34,29742.0,90.5625,90.6754,90.5436,90.6471,29742.0
2020-11-03 12:40:00,96.34,96.37,96.15,96.23,25215.0,90.6471,90.6754,90.4684,90.5436,25215.0
2020-11-03 12:50:00,96.23,96.23,95.96,96.13,53940.0,90.5436,90.5436,90.2896,90.4495,53940.0
2020-11-03 13:00:00,96.13,96.6,96.12,96.49,81157.0,90.4495,90.8918,90.4401,90.7883,81157.0
2020-11-03 13:10:00,96.47,96.5,96.19,96.24,51735.0,90.7695,90.7977,90.506,90.553,51735.0
2020-11-03 13:20:00,96.22,96.43,96.2,96.28,55636.0,90.5342,90.7318,90.5154,90.5907,55636.0
2020-11-03 13:30:00,96.29,96.53,96.26,96.45,71542.0,90.6001,90.8259,90.5719,90.7506,71542.0
2020-11-03 13:40:00,96.43,96.51,96.32,96.32,16256.0,90.7318,90.8071,90.6283,90.6283,16256.0
2020-11-03 13:50:00,96.31,96.37,96.09,96.12,7136.0,90.6189,90.6754,90.4119,90.4401,7136.0
2020-11-03 14:00:00,96.14,96.24,96.05,96.13,13361.0,90.459,90.553,90.3743,90.4495,13361.0
2020-11-03 14:10:00,96.17,96.41,96.14,96.29,20521.0,90.4872,90.713,90.459,90.6001,20521.0
2020-11-03 14:20:00,96.27,96.35,96.15,96.2,13499.0,90.5813,90.6565,90.4684,90.5154,13499.0
2020-11-03 14:30:00,96.22,96.52,96.19,96.38,19881.0,90.5342,90.8165,90.506,90.6848,19881.0
2020-11-03 14:40:00,96.34,96.47,96.32,96.45,23072.0,90.6471,90.7695,90.6283,90.7506,23072.0
2020-11-03 14:50:00,96.45,96.45,96.28,96.32,17738.0,90.7506,90.7506,90.5907,90.6283,17738.0
2020-11-03 15:00:00,96.34,96.36,95.91,95.96,13641.0,90.6471,90.666,90.2425,90.2896,13641.0
2020-11-03 15:10:00,95.97,96.05,95.92,96.03,15920.0,90.299,90.3743,90.252,90.3555,15920.0
2020-11-03 15:20:00,96.04,96.11,95.82,95.94,19969.0,90.3649,90.4307,90.1579,90.2708,19969.0
2020-11-03 15:30:00,95.95,96.24,95.92,96.16,36282.0,90.2802,90.553,90.252,90.4778,36282.0
2020-11-03 15:40:00,96.15,96.35,96.12,96.35,50930.0,90.4684,90.6565,90.4401,90.6565,50930.0
2020-11-03 15:50:00,96.32,96.53,95.96,96.03,156161.0,90.6283,90.8259,90.2896,90.3555,156161.0
2020-11-04 09:30:00,97.53,98.97,96.57,98.88,297928.0,91.7668,93.1217,90.8635,93.037,297928.0
2020-11-04 09:40:00,98.93,99.67,98.48,99.33,158220.0,93.0841,93.7804,92.6607,93.4605,158220.0
2020-11-04 09:50:00,99.39,99.69,98.97,99.66,66848.0,93.5169,93.7992,93.1217,93.771,66848.0
2020-11-04 10:00:00,99.67,100.63,99.57,100.03,45624.0,93.7804,94.6836,93.6863,94.1191,45624.0
2020-11-04 10:10:00,100.01,100.14,99.77,99.9,51315.0,94.1003,94.2226,93.8745,93.9968,51315.0
2020-11-04 10:20:00,99.97,100.25,99.77,99.91,51103.0,94.0626,94.3261,93.8745,94.0062,51103.0
2020-11-04 10:30:00,99.83,99.9,99.21,99.31,31064.0,93.9309,93.9968,93.3475,93.4416,31064.0
2020-11-04 10:40:00,99.31,99.51,99.31,99.48,9282.0,93.4416,93.6298,93.4416,93.6016,9282.0
2020-11-04 10:50:00,99.47,99.83,99.44,99.83,26979.0,93.5922,93.9309,93.564,93.9309,26979.0
2020-11-04 11:00:00,99.81,100.03,99.69,99.71,28938.0,93.9121,94.1191,93.7992,93.818,28938.0
2020-11-04 11:10:00,99.7,99.88,99.63,99.7,25377.0,93.8086,93.978,93.7427,93.8086,25377.0
2020-11-04 11:20:00,99.73,100.06,99.57,100.04,25099.0,93.8368,94.1473,93.6863,94.1285,25099.0
2020-11-04 11:30:00,99.98,100.28,99.97,100.09,28063.0,94.072,94.3543,94.0626,94.1755,28063.0
2020-11-04 11:40:00,100.09,100.21,99.84,99.97,17443.0,94.1755,94.2885,93.9403,94.0626,17443.0
2020-11-04 11:50:00,99.97,100.2,99.76,100.13,22425.0,94.0626,94.279,93.865,94.2132,22425.0
2020-11-04 12:00:00,100.09,100.29,99.94,100.11,50186.0,94.1755,94.3637,94.0344,94.1944,50186.0
2020-11-04 12:10:00,100.06,100.23,99.87,100.17,27864.0,94.1473,94.3073,93.9685,94.2508,27864.0
2020-11-04 12:20:00,100.18,100.33,100.02,100.1,42416.0,94.2602,94.4014,94.1097,94.185,42416.0
2020-11-04 12:30:00,100.12,100.39,100.03,100.39,30496.0,94.2038,94.4578,94.1191,94.4578,30496.0
2020-11-04 12:40:00,100.38,100.47,100.16,100.28,28497.0,94.4484,94.5331,94.2414,94.3543,28497.0
2020-11-04 12:50:00,100.28,100.31,99.75,100.0,37654.0,94.3543,94.3825,93.8556,94.0909,37654.0
2020-11-04 13:00:00,100.02,100.09,99.87,100.01,33347.0,94.1097,94.1755,93.9685,94.1003,33347.0
2020-11-04 13:10:00,100.0,100.08,99.47,99.48,35999.0,94.0909,94.1661,93.5922,93.6016,35999.0
2020-11-04 13:20:00,99.51,99.63,99.37,99.45,16291.0,93.6298,93.7427,93.4981,93.5734,16291.0
2020-11-04 13:30:00,99.45,99.76,99.43,99.68,34957.0,93.5734,93.865,93.5545,93.7898,34957.0
2020-11-04 13:40:00,99.73,99.74,99.33,99.42,43781.0,93.8368,93.8462,93.4605,93.5451,43781.0
2020-11-04 13:50:00,99.46,99.66,99.23,99.3,31617.0,93.5828,93.771,93.3664,93.4322,31617.0
2020-11-04 14:00:00,99.29,99.54,99.24,99.5,13678.0,93.4228,93.658,93.3758,93.6204,13678.0
2020-11-04 14:10:00,99.5,99.64,99.4,99.62,37907.0,93.6204,93.7521,93.5263,93.7333,37907.0
2020-11-04 14:20:00,99.64,99.8,99.5,99.51,29974.0,93.7521,93.9027,93.6204,93.6298,29974.0
2020-11-04 14:30:00,99.52,99.67,99.44,99.5,24786.0,93.6392,93.7804,93.564,93.6204,24786.0
2020-11-04 14:40:00,99.49,99.49,99.03,99.17,40135.0,93.611,93.611,93.1782,93.3099,40135.0
2020-11-04 14:50:00,99.18,99.4,99.02,99.12,47130.0,93.3193,93.5263,93.1688,93.2629,47130.0
2020-11-04 15:00:00,99.13,99.18,98.7,98.77,59606.0,93.2723,93.3193,92.8677,92.9335,59606.0
2020-11-04 15:10:00,98.79,98.79,98.34,98.38,58973.0,92.9524,92.9524,92.529,92.5666,58973.0
2020-11-04 15:20:00,98.4,98.55,98.34,98.43,67358.0,92.5854,92.7265,92.529,92.6136,67358.0
2020-11-04 15:30:00,98.43,98.72,98.42,98.51,67772.0,92.6136,92.8865,92.6042,92.6889,67772.0
2020-11-04 15:40:00,98.51,98.59,98.2,98.23,110682.0,92.6889,92.7642,92.3972,92.4255,110682.0
2020-11-04 15:50:00,98.19,98.39,98.03,98.36,191210.0,92.3878,92.576,92.2373,92.5478,191210.0
2020-11-05 09:30:00,101.91,102.0,100.85,101.49,755124.0,95.888,95.9727,94.8906,95.4928,755124.0
2020-11-05 09:40:00,101.49,101.82,100.69,101.78,603429.0,95.4928,95.8033,94.7401,95.7657,603429.0
2020-11-05 09:50:00,101.79,102.26,101.72,102.06,320524.0,95.7751,96.2173,95.7092,96.0291,320524.0
2020-11-05 10:00:00,102.07,102.22,101.78,101.89,229841.0,96.0385,96.1797,95.7657,95.8692,229841.0
2020-11-05 10:10:00,101.89,101.99,101.55,101.83,179179.0,95.8692,95.9633,95.5493,95.8127,179179.0
2020-11-05 10:20:00,101.82,102.15,101.56,101.59,155864.0,95.8033,96.1138,95.5587,95.5869,155864.0
2020-11-05 10:30:00,101.55,102.13,101.54,102.13,73050.0,95.5493,96.095,95.5399,96.095,73050.0
2020-11-05 10:40:00,102.13,102.33,102.05,102.27,42377.0,96.095,96.2832,96.0197,96.2267,42377.0
2020-11-05 10:50:00,102.23,102.32,102.06,102.13,61596.0,96.1891,96.2738,96.0291,96.095,61596.0
2020-11-05 11:00:00,102.15,102.23,101.53,101.63,88785.0,96.1138,96.1891,95.5305,95.6245,88785.0
2020-11-05 11:10:00,101.63,101.69,101.44,101.53,142522.0,95.6245,95.681,95.4458,95.5305,142522.0
2020-11-05 11:20:00,101.53,101.6,100.86,100.9,149133.0,95.5305,95.5963,94.9,94.9377,149133.0
2020-11-05 11:30:00,100.91,101.34,100.91,101.2,111675.0,94.9471,95.3517,94.9471,95.22,111675.0
2020-11-05 11:40:00,101.22,101.24,100.78,100.88,87664.0,95.2388,95.2576,94.8248,94.9189,87664.0
2020-11-05 11:50:00,100.88,101.03,100.77,100.79,57968.0,94.9189,95.06,94.8154,94.8342,57968.0
2020-11-05 12:00:00,100.8,101.02,100.76,100.93,88372.0,94.8436,95.0506,94.806,94.9659,88372.0
2020-11-05 12:10:00,100.93,100.99,100.5,100.52,64994.0,94.9659,95.0224,94.5613,94.5801,64994.0
2020-11-05 12:20:00,100.53,100.64,100.44,100.56,39214.0,94.5895,94.693,94.5049,94.6178,39214.0
2020-11-05 12:30:00,100.58,100.78,100.57,100.75,32391.0,94.6366,94.8248,94.6272,94.7965,32391.0
2020-11-05 12:40:00,100.71,100.79,100.67,100.73,47979.0,94.7589,94.8342,94.7213,94.7777,47979.0
2020-11-05 12:50:00,100.74,100.96,100.73,100.96,46734.0,94.7871,94.9941,94.7777,94.9941,46734.0
2020-11-05 13:00:00,100.98,101.09,100.97,101.0,27880.0,95.013,95.1165,95.0035,95.0318,27880.0
2020-11-05 13:10:00,100.98,101.2,100.98,101.2,41322.0,95.013,95.22,95.013,95.22,41322.0
2020-11-05 13:20:00,101.19,101.2,101.0,101.06,26430.0,95.2105,95.22,95.0318,95.0882,26430.0
2020-11-05 13:30:00,101.06,101.22,101.04,101.21,32874.0,95.0882,95.2388,95.0694,95.2294,32874.0
2020-11-05 13:40:00,101.2,101.38,101.13,101.18,54963.0,95.22,95.3893,95.1541,95.2011,54963.0
2020-11-05 13:50:00,101.17,101.2,100.99,101.0,26999.0,95.1917,95.22,95.0224,95.0318,26999.0
2020-11-05 14:00:00,101.04,101.22,100.97,101.02,55041.0,95.0694,95.2388,95.0035,95.0506,55041.0
2020-11-05 14:10:00,101.0,101.09,100.83,100.87,44901.0,95.0318,95.1165,94.8718,94.9095,44901.0
2020-11-05 14:20:00,100.88,101.16,100.83,101.16,62091.0,94.9189,95.1823,94.8718,95.1823,62091.0
2020-11-05 14:30:00,101.2,101.38,101.11,101.16,48423.0,95.22,95.3893,95.1353,95.1823,48423.0
2020-11-05 14:40:00,101.18,101.29,101.11,101.18,96621.0,95.2011,95.3046,95.1353,95.2011,96621.0
2020-11-05 14:50:00,101.2,101.44,101.18,101.41,46614.0,95.22,95.4458,95.2011,95.4175,46614.0
2020-11-05 15:00:00,101.4,101.46,101.29,101.37,45482.0,95.4081,95.4646,95.3046,95.3799,45482.0
2020-11-05 15:10:00,101.38,101.42,101.18,101.22,56573.0,95.3893,95.427,95.2011,95.2388,56573.0
2020-11-05 15:20:00,101.2,101.28,101.17,101.2,35425.0,95.22,95.2952,95.1917,95.22,35425.0
2020-11-05 15:30:00,101.18,101.22,100.82,100.83,74719.0,95.2011,95.2388,94.8624,94.8718,74719.0
2020-11-05 15:40:00,100.85,101.01,100.8,100.95,105434.0,94.8906,95.0412,94.8436,94.9847,105434.0
2020-11-05 15:50:00,100.94,101.08,100.88,101.04,297159.0,94.9753,95.107,94.9189,95.0694,297159.0
2020-11-06 09:30:00,101.19,101.49,99.45,99.45,63443.0,95.2105,95.4928,93.5734,93.5734,63443.0
2020-11-06 09:40:00,99.33,99.48,98.76,98.85,71324.0,93.4605,93.6016,92.9241,93.0088,71324.0
2020-11-06 09:50:00,98.79,98.99,98.57,98.91,63933.0,92.9524,93.1405,92.7454,93.0653,63933.0
2020-11-06 10:00:00,98.84,99.29,98.75,99.2,58175.0,92.9994,93.4228,92.9147,93.3381,58175.0
2020-11-06 10:10:00,99.2,99.76,99.11,99.63,28260.0,93.3381,93.865,93.2535,93.7427,28260.0
2020-11-06 10:20:00,99.62,99.82,99.53,99.73,25295.0,93.7333,93.9215,93.6486,93.8368,25295.0
2020-11-06 10:30:00,99.72,99.76,99.54,99.59,23956.0,93.8274,93.865,93.658,93.7051,23956.0
2020-11-06 10:40:00,99.59,99.83,99.55,99.76,78659.0,93.7051,93.9309,93.6675,93.865,78659.0
2020-11-06 10:50:00,99.75,100.0,99.41,99.51,47995.0,93.8556,94.0909,93.5357,93.6298,47995.0
2020-11-06 11:00:00,99.51,100.05,99.49,100.05,67360.0,93.6298,94.1379,93.611,94.1379,67360.0
2020-11-06 11:10:00,99.99,100.01,99.8,99.9,36330.0,94.0815,94.1003,93.9027,93.9968,36330.0
2020-11-06 11:20:00,99.92,99.93,99.53,99.53,47754.0,94.0156,94.025,93.6486,93.6486,47754.0
2020-11-06 11:30:00,99.52,99.78,99.42,99.76,41947.0,93.6392,93.8839,93.5451,93.865,41947.0
2020-11-06 11:40:00,99.75,100.05,99.71,99.94,28468.0,93.8556,94.1379,93.818,94.0344,28468.0
2020-11-06 11:50:00,99.95,100.28,99.85,100.02,17835.0,94.0438,94.3543,93.9497,94.1097,17835.0
2020-11-06 12:00:00,100.06,100.11,99.96,99.98,19635.0,94.1473,94.1944,94.0532,94.072,19635.0
2020-11-06 12:10:00,99.99,100.12,99.9,100.12,24750.0,94.0815,94.2038,93.9968,94.2038,24750.0
2020-11-06 12:20:00,100.08,100.2,100.07,100.17,24357.0,94.1661,94.279,94.1567,94.2508,24357.0
2020-11-06 12:30:00,100.21,100.23,100.04,100.09,13386.0,94.2885,94.3073,94.1285,94.1755,13386.0
2020-11-06 12:40:00,100.11,100.24,100.06,100.23,18276.0,94.1944,94.3167,94.1473,94.3073,18276.0
2020-11-06 12:50:00,100.22,100.27,100.15,100.23,19680.0,94.2979,94.3449,94.232,94.3073,19680.0
2020-11-06 13:00:00,100.22,100.43,100.19,100.43,24134.0,94.2979,94.4955,94.2696,94.4955,24134.0
2020-11-06 13:10:00,100.41,100.57,100.4,100.54,22396.0,94.4766,94.6272,94.4672,94.599,22396.0
2020-11-06 13:20:00,100.54,100.56,100.4,100.48,24376.0,94.599,94.6178,94.4672,94.5425,24376.0
2020-11-06 13:30:00,100.48,100.52,100.39,100.44,23436.0,94.5425,94.5801,94.4578,94.5049,23436.0
2020-11-06 13:40:00,100.44,100.56,100.42,100.53,22233.0,94.5049,94.6178,94.486,94.5895,22233.0
2020-11-06 13:50:00,100.56,100.6,100.48,100.51,15756.0,94.6178,94.6554,94.5425,94.5707,15756.0
2020-11-06 14:00:00,100.55,100.78,100.5,100.78,25573.0,94.6084,94.8248,94.5613,94.8248,25573.0
2020-11-06 14:10:00,100.78,100.88,100.64,100.7,42140.0,94.8248,94.9189,94.693,94.7495,42140.0
2020-11-06 14:20:00,100.67,100.97,100.67,100.85,33779.0,94.7213,95.0035,94.7213,94.8906,33779.0
2020-11-06 14:30:00,100.85,100.9,100.76,100.86,47235.0,94.8906,94.9377,94.806,94.9,47235.0
2020-11-06 14:40:00,100.86,100.93,100.72,100.75,29850.0,94.9,94.9659,94.7683,94.7965,29850.0
2020-11-06 14:50:00,100.73,100.8,100.49,100.53,28378.0,94.7777,94.8436,94.5519,94.5895,28378.0
2020-11-06 15:00:00,100.53,100.53,100.33,100.41,36801.0,94.5895,94.5895,94.4014,94.4766,36801.0
2020-11-06 15:10:00,100.39,100.55,100.38,100.48,35015.0,94.4578,94.6084,94.4484,94.5425,35015.0
2020-11-06 15:20:00,100.47,100.62,100.38,100.59,32749.0,94.5331,94.6742,94.4484,94.646,32749.0
2020-11-06 15:30:00,100.59,100.81,100.57,100.76,54129.0,94.646,94.853,94.6272,94.806,54129.0
2020-11-06 15:40:00,100.75,101.03,100.71,101.03,89669.0,94.7965,95.06,94.7589,95.06,89669.0
2020-11-06 15:50:00,101.01,101.13,100.63,100.73,303399.0,95.0412,95.1541,94.6836,94.7777,303399.0
2020-11-09 09:30:00,105.04,105.04,101.8,101.84,398543.0,98.833,98.833,95.7845,95.8221,398543.0
2020-11-09 09:40:00,101.94,102.39,101.09,102.36,234068.0,95.9162,96.3396,95.1165,96.3114,234068.0
2020-11-09 09:50:00,102.28,102.68,102.06,102.4,134153.0,96.2361,96.6125,96.0291,96.349,134153.0
2020-11-09 10:00:00,102.39,103.27,102.39,102.63,124723.0,96.3396,97.1676,96.3396,96.5654,124723.0
2020-11-09 10:10:00,102.68,102.95,102.19,102.85,86019.0,96.6125,96.8665,96.1514,96.7724,86019.0
2020-11-09 10:20:00,102.83,103.05,101.78,101.83,54211.0,96.7536,96.9606,95.7657,95.8127,54211.0
2020-11-09 10:30:00,101.87,101.95,100.98,101.14,73594.0,95.8504,95.9256,95.013,95.1635,73594.0
2020-11-09 10:40:00,101.07,101.72,101.0,101.06,43224.0,95.0976,95.7092,95.0318,95.0882,43224.0
2020-11-09 10:50:00,101.14,101.2,100.51,100.78,65109.0,95.1635,95.22,94.5707,94.8248,65109.0
2020-11-09 11:00:00,100.79,100.82,100.16,100.71,53575.0,94.8342,94.8624,94.2414,94.7589,53575.0
2020-11-09 11:10:00,100.66,100.72,100.13,100.19,35262.0,94.7119,94.7683,94.2132,94.2696,35262.0
2020-11-09 11:20:00,100.15,100.42,99.96,100.23,71795.0,94.232,94.486,94.0532,94.3073,71795.0
2020-11-09 11:30:00,100.27,100.44,100.12,100.32,29077.0,94.3449,94.5049,94.2038,94.392,29077.0
2020-11-09 11:40:00,100.27,100.7,100.03,100.53,34787.0,94.3449,94.7495,94.1191,94.5895,34787.0
2020-11-09 11:50:00,100.61,100.82,100.52,100.8,24581.0,94.6648,94.8624,94.5801,94.8436,24581.0
2020-11-09 12:00:00,100.77,100.9,100.62,100.71,59914.0,94.8154,94.9377,94.6742,94.7589,59914.0
2020-11-09 12:10:00,100.67,100.67,100.37,100.39,27193.0,94.7213,94.7213,94.439,94.4578,27193.0
2020-11-09 12:20:00,100.41,100.88,100.41,100.87,72410.0,94.4766,94.9189,94.4766,94.9095,72410.0
2020-11-09 12:30:00,100.9,101.17,100.79,101.17,47798.0,94.9377,95.1917,94.8342,95.1917,47798.0
2020-11-09 12:40:00,101.2,101.33,100.94,101.02,44699.0,95.22,95.3423,94.9753,95.0506,44699.0
2020-11-09 12:50:00,101.02,101.2,100.89,101.2,52692.0,95.0506,95.22,94.9283,95.22,52692.0
2020-11-09 13:00:00,101.2,101.31,100.88,100.93,58977.0,95.22,95.3235,94.9189,94.9659,58977.0
2020-11-09 13:10:00,100.93,100.97,100.68,100.69,64250.0,94.9659,95.0035,94.7307,94.7401,64250.0
2020-11-09 13:20:00,100.67,100.67,100.35,100.43,65300.0,94.7213,94.7213,94.4202,94.4955,65300.0
2020-11-09 13:30:00,100.43,100.59,100.37,100.43,108258.0,94.4955,94.646,94.439,94.4955,108258.0
2020-11-09 13:40:00,100.44,100.48,100.27,100.32,51232.0,94.5049,94.5425,94.3449,94.392,51232.0
2020-11-09 13:50:00,100.31,100.47,100.0,100.42,53760.0,94.3825,94.5331,94.0909,94.486,53760.0
2020-11-09 14:00:00,100.44,100.54,100.2,100.25,54366.0,94.5049,94.599,94.279,94.3261,54366.0
2020-11-09 14:10:00,100.25,100.28,99.86,99.86,82945.0,94.3261,94.3543,93.9591,93.9591,82945.0
2020-11-09 14:20:00,99.86,99.98,99.67,99.9,69193.0,93.9591,94.072,93.7804,93.9968,69193.0
2020-11-09 14:30:00,99.92,100.19,99.84,100.17,50121.0,94.0156,94.2696,93.9403,94.2508,50121.0
2020-11-09 14:40:00,100.17,100.26,100.08,100.17,54398.0,94.2508,94.3355,94.1661,94.2508,54398.0
2020-11-09 14:50:00,100.17,100.17,99.92,99.98,101724.0,94.2508,94.2508,94.0156,94.072,101724.0
2020-11-09 15:00:00,99.98,100.23,99.89,99.97,61702.0,94.072,94.3073,93.9874,94.0626,61702.0
2020-11-09 15:10:00,99.97,100.03,99.61,99.61,60250.0,94.0626,94.1191,93.7239,93.7239,60250.0
2020-11-09 15:20:00,99.64,99.64,98.85,98.93,102443.0,93.7521,93.7521,93.0088,93.0841,102443.0
2020-11-09 15:30:00,98.93,99.26,98.77,99.03,128263.0,93.0841,93.3946,92.9335,93.1782,128263.0
2020-11-09 15:40:00,99.01,99.05,98.72,98.88,150189.0,93.1594,93.197,92.8865,93.037,150189.0
2020-11-09 15:50:00,98.86,98.86,97.9,98.22,412634.0,93.0182,93.0182,92.115,92.416,412634.0
2020-11-10 09:30:00,98.0,98.2,96.45,97.21,141385.0,92.209,92.3972,90.7506,91.4657,141385.0
2020-11-10 09:40:00,97.35,97.35,96.5,97.08,66952.0,91.5975,91.5975,90.7977,91.3434,66952.0
2020-11-10 09:50:00,97.06,97.1,96.46,96.8,120435.0,91.3246,91.3622,90.76,91.08,120435.0
2020-11-10 10:00:00,96.99,97.5,96.62,97.11,125385.0,91.2587,91.7386,90.9106,91.3716,125385.0
2020-11-10 10:10:00,97.19,97.55,97.12,97.5,66220.0,91.4469,91.7856,91.381,91.7386,66220.0
2020-11-10 10:20:00,97.5,97.54,96.95,97.11,96183.0,91.7386,91.7762,91.2211,91.3716,96183.0
2020-11-10 10:30:00,97.19,97.29,96.5,96.83,83341.0,91.4469,91.541,90.7977,91.1082,83341.0
2020-11-10 10:40:00,96.76,96.84,96.16,96.39,126798.0,91.0423,91.1176,90.4778,90.6942,126798.0
2020-11-10 10:50:00,96.34,96.47,96.14,96.17,49945.0,90.6471,90.7695,90.459,90.4872,49945.0
2020-11-10 11:00:00,96.17,96.67,96.15,96.61,71503.0,90.4872,90.9576,90.4684,90.9012,71503.0
2020-11-10 11:10:00,96.58,96.97,96.58,96.84,49781.0,90.873,91.2399,90.873,91.1176,49781.0
2020-11-10 11:20:00,96.9,97.35,96.89,97.23,39823.0,91.174,91.5975,91.1646,91.4845,39823.0
2020-11-10 11:30:00,97.2,97.28,96.88,97.28,89470.0,91.4563,91.5316,91.1552,91.5316,89470.0
2020-11-10 11:40:00,97.31,97.79,97.3,97.62,27351.0,91.5598,92.0115,91.5504,91.8515,27351.0
2020-11-10 11:50:00,97.62,97.7,97.43,97.57,35755.0,91.8515,91.9268,91.6727,91.8045,35755.0
2020-11-10 12:00:00,97.56,97.79,97.54,97.61,54182.0,91.795,92.0115,91.7762,91.8421,54182.0
2020-11-10 12:10:00,97.58,97.95,97.53,97.95,41039.0,91.8139,92.162,91.7668,92.162,41039.0
2020-11-10 12:20:00,97.87,98.17,97.87,97.94,26914.0,92.0867,92.369,92.0867,92.1526,26914.0
2020-11-10 12:30:00,97.93,98.01,97.86,97.91,33810.0,92.1432,92.2185,92.0773,92.1244,33810.0
2020-11-10 12:40:00,97.91,98.27,97.82,98.21,36194.0,92.1244,92.4631,92.0397,92.4066,36194.0
2020-11-10 12:50:00,98.18,98.21,97.91,98.02,31439.0,92.3784,92.4066,92.1244,92.2279,31439.0
2020-11-10 13:00:00,98.0,98.19,97.95,98.1,21999.0,92.209,92.3878,92.162,92.3031,21999.0
2020-11-10 13:10:00,98.1,98.12,97.68,97.93,39234.0,92.3031,92.322,91.908,92.1432,39234.0
2020-11-10 13:20:00,97.92,97.92,97.48,97.48,34495.0,92.1338,92.1338,91.7198,91.7198,34495.0
2020-11-10 13:30:00,97.49,97.73,97.38,97.73,30662.0,91.7292,91.955,91.6257,91.955,30662.0
2020-11-10 13:40:00,97.75,97.81,97.63,97.79,26450.0,91.9738,92.0303,91.8609,92.0115,26450.0
2020-11-10 13:50:00,97.81,98.0,97.79,97.98,21041.0,92.0303,92.209,92.0115,92.1902,21041.0
2020-11-10 14:00:00,97.96,98.08,97.88,97.89,23150.0,92.1714,92.2843,92.0961,92.1055,23150.0
2020-11-10 14:10:00,97.92,97.92,97.64,97.72,35419.0,92.1338,92.1338,91.8703,91.9456,35419.0
2020-11-10 14:20:00,97.71,97.94,97.53,97.59,49830.0,91.9362,92.1526,91.7668,91.8233,49830.0
2020-11-10 14:30:00,97.63,97.8,97.59,97.78,26638.0,91.8609,92.0209,91.8233,92.002,26638.0
2020-11-10 14:40:00,97.78,97.89,97.54,97.63,31471.0,92.002,92.1055,91.7762,91.8609,31471.0
2020-11-10 14:50:00,97.65,97.85,97.58,97.71,39245.0,91.8797,92.0679,91.8139,91.9362,39245.0
2020-11-10 15:00:00,97.69,97.82,97.66,97.72,29326.0,91.9174,92.0397,91.8891,91.9456,29326.0
2020-11-10 15:10:00,97.74,98.17,97.69,98.1,35908.0,91.9644,92.369,91.9174,92.3031,35908.0
2020-11-10 15:20:00,98.09,98.2,98.03,98.17,36847.0,92.2937,92.3972,92.2373,92.369,36847.0
2020-11-10 15:30:00,98.15,98.27,98.02,98.03,59608.0,92.3502,92.4631,92.2279,92.2373,59608.0
2020-11-10 15:40:00,98.06,98.31,98.05,98.22,63950.0,92.2655,92.5007,92.2561,92.416,63950.0
2020-11-10 15:50:00,98.19,98.24,97.89,98.05,376978.0,92.3878,92.4349,92.1055,92.2561,376978.0
2020-11-11 09:30:00,98.98,99.83,98.98,99.66,82038.0,93.1311,93.9309,93.1311,93.771,82038.0
2020-11-11 09:40:00,99.63,100.33,99.63,100.06,52917.0,93.7427,94.4014,93.7427,94.1473,52917.0
2020-11-11 09:50:00,100.06,100.28,99.8,99.8,41836.0,94.1473,94.3543,93.9027,93.9027,41836.0
2020-11-11 10:00:00,99.84,100.49,99.84,100.44,32930.0,93.9403,94.5519,93.9403,94.5049,32930.0
2020-11-11 10:10:00,100.49,100.61,100.29,100.36,56827.0,94.5519,94.6648,94.3637,94.4296,56827.0
2020-11-11 10:20:00,100.35,100.55,100.23,100.37,25049.0,94.4202,94.6084,94.3073,94.439,25049.0
2020-11-11 10:30:00,100.4,100.67,100.3,100.67,30359.0,94.4672,94.7213,94.3731,94.7213,30359.0
2020-11-11 10:40:00,100.72,100.81,100.56,100.59,37630.0,94.7683,94.853,94.6178,94.646,37630.0
2020-11-11 10:50:00,100.59,100.82,100.59,100.73,27154.0,94.646,94.8624,94.646,94.7777,27154.0
2020-11-11 11:00:00,100.73,100.86,100.67,100.79,22758.0,94.7777,94.9,94.7213,94.8342,22758.0
2020-11-11 11:10:00,100.76,100.81,100.54,100.64,33689.0,94.806,94.853,94.599,94.693,33689.0
2020-11-11 11:20:00,100.64,100.65,100.41,100.57,29418.0,94.693,94.7025,94.4766,94.6272,29418.0
2020-11-11 11:30:00,100.61,100.72,100.52,100.56,25594.0,94.6648,94.7683,94.5801,94.6178,25594.0
2020-11-11 11:40:00,100.54,100.72,100.54,100.64,20088.0,94.599,94.7683,94.599,94.693,20088.0
2020-11-11 11:50:00,100.64,100.65,100.44,100.44,20573.0,94.693,94.7025,94.5049,94.5049,20573.0
2020-11-11 12:00:00,100.44,100.62,100.43,100.57,27464.0,94.5049,94.6742,94.4955,94.6272,27464.0
2020-11-11 12:10:00,100.55,100.57,100.4,100.44,22250.0,94.6084,94.6272,94.4672,94.5049,22250.0
2020-11-11 12:20:00,100.45,100.47,100.23,100.37,28669.0,94.5143,94.5331,94.3073,94.439,28669.0
2020-11-11 12:30:00,100.37,100.52,100.36,100.48,27679.0,94.439,94.5801,94.4296,94.5425,27679.0
2020-11-11 12:40:00,100.49,100.57,100.44,100.52,19510.0,94.5519,94.6272,94.5049,94.5801,19510.0
2020-11-11 12:50:00,100.52,100.8,100.52,100.74,32064.0,94.5801,94.8436,94.5801,94.7871,32064.0
2020-11-11 13:00:00,100.78,100.79,100.46,100.49,16134.0,94.8248,94.8342,94.5237,94.5519,16134.0
2020-11-11 13:10:00,100.47,100.55,100.46,100.48,29396.0,94.5331,94.6084,94.5237,94.5425,29396.0
2020-11-11 13:20:00,100.48,100.52,100.32,100.37,27914.0,94.5425,94.5801,94.392,94.439,27914.0
2020-11-11 13:30:00,100.38,100.39,100.21,100.26,27654.0,94.4484,94.4578,94.2885,94.3355,27654.0
2020-11-11 13:40:00,100.26,100.38,100.24,100.35,15371.0,94.3355,94.4484,94.3167,94.4202,15371.0
2020-11-11 13:50:00,100.34,100.38,100.24,100.24,17063.0,94.4108,94.4484,94.3167,94.3167,17063.0
2020-11-11 14:00:00,100.26,100.41,100.24,100.33,17954.0,94.3355,94.4766,94.3167,94.4014,17954.0
2020-11-11 14:10:00,100.33,100.42,100.32,100.4,18268.0,94.4014,94.486,94.392,94.4672,18268.0
2020-11-11 14:20:00,100.41,100.5,100.25,100.26,18896.0,94.4766,94.5613,94.3261,94.3355,18896.0
2020-11-11 14:30:00,100.28,100.5,100.26,100.37,22045.0,94.3543,94.5613,94.3355,94.439,22045.0
2020-11-11 14:40:00,100.33,100.34,100.03,100.04,29208.0,94.4014,94.4108,94.1191,94.1285,29208.0
2020-11-11 14:50:00,100.01,100.26,99.99,100.22,32437.0,94.1003,94.3355,94.0815,94.2979,32437.0
2020-11-11 15:00:00,100.23,100.27,100.13,100.2,23716.0,94.3073,94.3449,94.2132,94.279,23716.0
2020-11-11 15:10:00,100.2,100.2,100.07,100.13,31079.0,94.279,94.279,94.1567,94.2132,31079.0
2020-11-11 15:20:00,100.11,100.11,99.84,99.89,32691.0,94.1944,94.1944,93.9403,93.9874,32691.0
2020-11-11 15:30:00,99.87,100.02,99.81,99.84,50000.0,93.9685,94.1097,93.9121,93.9403,50000.0
2020-11-11 15:40:00,99.83,99.84,99.64,99.84,59432.0,93.9309,93.9403,93.7521,93.9403,59432.0
2020-11-11 15:50:00,99.94,100.01,99.83,99.98,154790.0,94.0344,94.1003,93.9309,94.072,154790.0
2020-11-12 09:30:00,99.78,99.78,98.28,98.4,67660.0,93.8839,93.8839,92.4725,92.5854,67660.0
2020-11-12 09:40:00,98.43,98.5,98.07,98.28,49518.0,92.6136,92.6795,92.2749,92.4725,49518.0
2020-11-12 09:50:00,98.26,98.54,98.22,98.45,31997.0,92.4537,92.7171,92.416,92.6325,31997.0
2020-11-12 10:00:00,98.43,98.54,98.23,98.49,31233.0,92.6136,92.7171,92.4255,92.6701,31233.0
2020-11-12 10:10:00,98.49,98.58,98.36,98.54,29921.0,92.6701,92.7548,92.5478,92.7171,29921.0
2020-11-12 10:20:00,98.54,98.74,98.44,98.47,20261.0,92.7171,92.9053,92.623,92.6513,20261.0
2020-11-12 10:30:00,98.47,98.78,98.46,98.73,22815.0,92.6513,92.943,92.6419,92.8959,22815.0
2020-11-12 10:40:00,98.75,98.97,98.63,98.73,33085.0,92.9147,93.1217,92.8018,92.8959,33085.0
2020-11-12 10:50:00,98.75,98.92,98.6,98.92,29631.0,92.9147,93.0747,92.7736,93.0747,29631.0
2020-11-12 11:00:00,98.9,99.14,98.89,98.92,13514.0,93.0559,93.2817,93.0465,93.0747,13514.0
2020-11-12 11:10:00,98.92,98.92,98.67,98.72,17474.0,93.0747,93.0747,92.8395,92.8865,17474.0
2020-11-12 11:20:00,98.72,98.78,98.66,98.78,13795.0,92.8865,92.943,92.83,92.943,13795.0
2020-11-12 11:30:00,98.75,98.8,98.65,98.65,9524.0,92.9147,92.9618,92.8206,92.8206,9524.0
2020-11-12 11:40:00,98.59,98.76,98.54,98.69,13938.0,92.7642,92.9241,92.7171,92.8583,13938.0
2020-11-12 11:50:00,98.65,98.8,98.65,98.7,7649.0,92.8206,92.9618,92.8206,92.8677,7649.0
2020-11-12 12:00:00,98.69,98.83,98.63,98.81,11657.0,92.8583,92.99,92.8018,92.9712,11657.0
2020-11-12 12:10:00,98.77,98.85,98.68,98.78,10065.0,92.9335,93.0088,92.8489,92.943,10065.0
2020-11-12 12:20:00,98.73,98.77,98.25,98.25,10480.0,92.8959,92.9335,92.4443,92.4443,10480.0
2020-11-12 12:30:00,98.25,98.36,98.1,98.1,6648.0,92.4443,92.5478,92.3031,92.3031,6648.0
2020-11-12 12:40:00,98.07,98.1,97.89,97.9,21681.0,92.2749,92.3031,92.1055,92.115,21681.0
2020-11-12 12:50:00,97.91,98.02,97.8,97.94,9742.0,92.1244,92.2279,92.0209,92.1526,9742.0
2020-11-12 13:00:00,97.9,98.11,97.87,98.01,37421.0,92.115,92.3125,92.0867,92.2185,37421.0
2020-11-12 13:10:00,97.99,98.03,97.77,97.88,16798.0,92.1996,92.2373,91.9926,92.0961,16798.0
2020-11-12 13:20:00,97.86,97.94,97.68,97.84,19347.0,92.0773,92.1526,91.908,92.0585,19347.0
2020-11-12 13:30:00,97.82,98.01,97.79,97.93,15582.0,92.0397,92.2185,92.0115,92.1432,15582.0
2020-11-12 13:40:00,97.91,97.91,97.66,97.73,12559.0,92.1244,92.1244,91.8891,91.955,12559.0
2020-11-12 13:50:00,97.73,97.91,97.73,97.89,13876.0,91.955,92.1244,91.955,92.1055,13876.0
2020-11-12 14:00:00,97.88,98.0,97.65,97.68,19901.0,92.0961,92.209,91.8797,91.908,19901.0
2020-11-12 14:10:00,97.68,97.74,97.58,97.73,21837.0,91.908,91.9644,91.8139,91.955,21837.0
2020-11-12 14:20:00,97.77,97.9,97.71,97.83,14424.0,91.9926,92.115,91.9362,92.0491,14424.0
2020-11-12 14:30:00,97.8,97.99,97.76,97.88,20089.0,92.0209,92.1996,91.9832,92.0961,20089.0
2020-11-12 14:40:00,97.87,97.88,97.71,97.81,19766.0,92.0867,92.0961,91.9362,92.0303,19766.0
2020-11-12 14:50:00,97.81,98.07,97.81,98.02,29189.0,92.0303,92.2749,92.0303,92.2279,29189.0
2020-11-12 15:00:00,98.01,98.07,97.75,97.81,19683.0,92.2185,92.2749,91.9738,92.0303,19683.0
2020-11-12 15:10:00,97.84,98.15,97.83,98.04,30378.0,92.0585,92.3502,92.0491,92.2467,30378.0
2020-11-12 15:20:00,98.06,98.18,98.0,98.06,29885.0,92.2655,92.3784,92.209,92.2655,29885.0
2020-11-12 15:30:00,98.05,98.08,97.85,98.04,53064.0,92.2561,92.2843,92.0679,92.2467,53064.0
2020-11-12 15:40:00,98.01,98.12,97.83,98.12,73028.0,92.2185,92.322,92.0491,92.322,73028.0
2020-11-12 15:50:00,98.2,98.54,98.15,98.31,225638.0,92.3972,92.7171,92.3502,92.5007,225638.0
2020-11-13 09:30:00,98.72,99.18,98.46,98.84,38410.0,92.8865,93.3193,92.6419,92.9994,38410.0
2020-11-13 09:40:00,98.91,99.14,98.8,99.14,15818.0,93.0653,93.2817,92.9618,93.2817,15818.0
2020-11-13 09:50:00,99.18,99.24,98.97,99.07,10301.0,93.3193,93.3758,93.1217,93.2158,10301.0
2020-11-13 10:00:00,99.11,99.23,98.95,99.0,14258.0,93.2535,93.3664,93.1029,93.15,14258.0
2020-11-13 10:10:00,98.97,98.99,98.69,98.81,18261.0,93.1217,93.1405,92.8583,92.9712,18261.0
2020-11-13 10:20:00,98.81,98.89,98.74,98.84,12495.0,92.9712,93.0465,92.9053,92.9994,12495.0
2020-11-13 10:30:00,98.85,98.96,98.66,98.66,16121.0,93.0088,93.1123,92.83,92.83,16121.0
2020-11-13 10:40:00,98.71,98.78,98.59,98.65,13637.0,92.8771,92.943,92.7642,92.8206,13637.0
2020-11-13 10:50:00,98.66,98.66,98.4,98.58,10261.0,92.83,92.83,92.5854,92.7548,10261.0
2020-11-13 11:00:00,98.66,98.82,98.64,98.69,9709.0,92.83,92.9806,92.8112,92.8583,9709.0
2020-11-13 11:10:00,98.71,98.76,98.64,98.66,7351.0,92.8771,92.9241,92.8112,92.83,7351.0
2020-11-13 11:20:00,98.67,98.78,98.58,98.69,34638.0,92.8395,92.943,92.7548,92.8583,34638.0
2020-11-13 11:30:00,98.7,98.83,98.61,98.78,11505.0,92.8677,92.99,92.783,92.943,11505.0
2020-11-13 11:40:00,98.78,98.85,98.69,98.69,7692.0,92.943,93.0088,92.8583,92.8583,7692.0
2020-11-13 11:50:00,98.68,98.9,98.66,98.9,11694.0,92.8489,93.0559,92.83,93.0559,11694.0
2020-11-13 12:00:00,98.9,98.95,98.85,98.85,7579.0,93.0559,93.1029,93.0088,93.0088,7579.0
2020-11-13 12:10:00,98.85,98.88,98.73,98.78,13891.0,93.0088,93.037,92.8959,92.943,13891.0
2020-11-13 12:20:00,98.84,98.84,98.65,98.67,8024.0,92.9994,92.9994,92.8206,92.8395,8024.0
2020-11-13 12:30:00,98.68,99.05,98.67,99.05,11617.0,92.8489,93.197,92.8395,93.197,11617.0
2020-11-13 12:40:00,99.04,99.15,98.97,98.97,9773.0,93.1876,93.2911,93.1217,93.1217,9773.0
2020-11-13 12:50:00,98.95,99.0,98.91,98.94,8589.0,93.1029,93.15,93.0653,93.0935,8589.0
2020-11-13 13:00:00,98.95,98.99,98.84,98.9,11139.0,93.1029,93.1405,92.9994,93.0559,11139.0
2020-11-13 13:10:00,98.94,99.18,98.9,99.18,20007.0,93.0935,93.3193,93.0559,93.3193,20007.0
2020-11-13 13:20:00,99.16,99.29,99.13,99.2,17790.0,93.3005,93.4228,93.2723,93.3381,17790.0
2020-11-13 13:30:00,99.25,99.26,98.99,99.03,13135.0,93.3852,93.3946,93.1405,93.1782,13135.0
2020-11-13 13:40:00,99.08,99.12,98.97,98.98,24217.0,93.2252,93.2629,93.1217,93.1311,24217.0
2020-11-13 13:50:00,99.0,99.09,98.94,98.98,17051.0,93.15,93.2346,93.0935,93.1311,17051.0
2020-11-13 14:00:00,99.05,99.17,99.02,99.12,12755.0,93.197,93.3099,93.1688,93.2629,12755.0
2020-11-13 14:10:00,99.15,99.34,99.12,99.29,13687.0,93.2911,93.4699,93.2629,93.4228,13687.0
2020-11-13 14:20:00,99.35,99.52,99.32,99.48,9994.0,93.4793,93.6392,93.451,93.6016,9994.0
2020-11-13 14:30:00,99.58,99.68,99.57,99.58,15869.0,93.6957,93.7898,93.6863,93.6957,15869.0
2020-11-13 14:40:00,99.61,99.63,99.27,99.31,16434.0,93.7239,93.7427,93.404,93.4416,16434.0
2020-11-13 14:50:00,99.34,99.52,99.29,99.48,16187.0,93.4699,93.6392,93.4228,93.6016,16187.0
2020-11-13 15:00:00,99.47,99.52,99.38,99.42,11205.0,93.5922,93.6392,93.5075,93.5451,11205.0
2020-11-13 15:10:00,99.43,99.48,99.23,99.31,15226.0,93.5545,93.6016,93.3664,93.4416,15226.0
2020-11-13 15:20:00,99.29,99.37,99.25,99.36,11983.0,93.4228,93.4981,93.3852,93.4887,11983.0
2020-11-13 15:30:00,99.36,99.54,99.32,99.48,33182.0,93.4887,93.658,93.451,93.6016,33182.0
2020-11-13 15:40:00,99.51,99.53,99.38,99.4,54964.0,93.6298,93.6486,93.5075,93.5263,54964.0
2020-11-13 15:50:00,99.41,99.48,99.23,99.37,106977.0,93.5357,93.6016,93.3664,93.4981,106977.0
2020-11-16 09:30:00,100.14,100.14,99.18,99.65,69828.0,94.2226,94.2226,93.3193,93.7615,69828.0
2020-11-16 09:40:00,99.61,100.03,99.48,99.99,34587.0,93.7239,94.1191,93.6016,94.0815,34587.0
2020-11-16 09:50:00,100.03,100.03,99.28,99.45,35207.0,94.1191,94.1191,93.4134,93.5734,35207.0
2020-11-16 10:00:00,99.54,99.58,99.18,99.21,21977.0,93.658,93.6957,93.3193,93.3475,21977.0
2020-11-16 10:10:00,99.18,99.18,98.97,99.06,22835.0,93.3193,93.3193,93.1217,93.2064,22835.0
2020-11-16 10:20:00,99.06,99.27,98.9,99.25,27138.0,93.2064,93.404,93.0559,93.3852,27138.0
2020-11-16 10:30:00,99.28,99.75,99.25,99.49,20048.0,93.4134,93.8556,93.3852,93.611,20048.0
2020-11-16 10:40:00,99.48,99.57,99.42,99.48,16685.0,93.6016,93.6863,93.5451,93.6016,16685.0
2020-11-16 10:50:00,99.46,99.75,99.43,99.74,25877.0,93.5828,93.8556,93.5545,93.8462,25877.0
2020-11-16 11:00:00,99.78,100.17,99.78,100.15,21541.0,93.8839,94.2508,93.8839,94.232,21541.0
2020-11-16 11:10:00,100.16,100.23,100.02,100.16,20293.0,94.2414,94.3073,94.1097,94.2414,20293.0
2020-11-16 11:20:00,100.17,100.27,100.0,100.27,22405.0,94.2508,94.3449,94.0909,94.3449,22405.0
2020-11-16 11:30:00,100.32,100.36,99.9,99.92,35058.0,94.392,94.4296,93.9968,94.0156,35058.0
2020-11-16 11:40:00,99.92,100.21,99.92,99.95,27185.0,94.0156,94.2885,94.0156,94.0438,27185.0
2020-11-16 11:50:00,99.93,100.0,99.75,99.77,18053.0,94.025,94.0909,93.8556,93.8745,18053.0
2020-11-16 12:00:00,99.77,99.83,99.72,99.81,15499.0,93.8745,93.9309,93.8274,93.9121,15499.0
2020-11-16 12:10:00,99.76,99.99,99.73,99.98,25459.0,93.865,94.0815,93.8368,94.072,25459.0
2020-11-16 12:20:00,99.98,100.12,99.96,100.02,21872.0,94.072,94.2038,94.0532,94.1097,21872.0
2020-11-16 12:30:00,100.02,100.33,100.0,100.24,53015.0,94.1097,94.4014,94.0909,94.3167,53015.0
2020-11-16 12:40:00,100.24,100.27,100.04,100.25,92982.0,94.3167,94.3449,94.1285,94.3261,92982.0
2020-11-16 12:50:00,100.25,100.27,100.08,100.09,30414.0,94.3261,94.3449,94.1661,94.1755,30414.0
2020-11-16 13:00:00,100.11,100.13,99.78,99.81,21050.0,94.1944,94.2132,93.8839,93.9121,21050.0
2020-11-16 13:10:00,99.78,99.83,99.63,99.7,18540.0,93.8839,93.9309,93.7427,93.8086,18540.0
2020-11-16 13:20:00,99.68,99.81,99.56,99.56,15906.0,93.7898,93.9121,93.6769,93.6769,15906.0
2020-11-16 13:30:00,99.56,99.78,99.55,99.72,19155.0,93.6769,93.8839,93.6675,93.8274,19155.0
2020-11-16 13:40:00,99.71,99.81,99.56,99.78,25750.0,93.818,93.9121,93.6769,93.8839,25750.0
2020-11-16 13:50:00,99.77,100.0,99.76,99.93,25430.0,93.8745,94.0909,93.865,94.025,25430.0
2020-11-16 14:00:00,99.95,100.02,99.84,99.9,24645.0,94.0438,94.1097,93.9403,93.9968,24645.0
2020-11-16 14:10:00,99.89,99.91,99.79,99.79,20280.0,93.9874,94.0062,93.8933,93.8933,20280.0
2020-11-16 14:20:00,99.78,99.85,99.67,99.76,21358.0,93.8839,93.9497,93.7804,93.865,21358.0
2020-11-16 14:30:00,99.78,99.83,99.62,99.62,15435.0,93.8839,93.9309,93.7333,93.7333,15435.0
2020-11-16 14:40:00,99.61,99.74,99.51,99.63,42605.0,93.7239,93.8462,93.6298,93.7427,42605.0
2020-11-16 14:50:00,99.6,99.76,99.6,99.62,19024.0,93.7145,93.865,93.7145,93.7333,19024.0
2020-11-16 15:00:00,99.63,99.63,99.41,99.51,33866.0,93.7427,93.7427,93.5357,93.6298,33866.0
2020-11-16 15:10:00,99.55,99.59,99.38,99.51,42051.0,93.6675,93.7051,93.5075,93.6298,42051.0
2020-11-16 15:20:00,99.51,99.6,99.38,99.41,54132.0,93.6298,93.7145,93.5075,93.5357,54132.0
2020-11-16 15:30:00,99.41,99.65,99.41,99.49,41182.0,93.5357,93.7615,93.5357,93.611,41182.0
2020-11-16 15:40:00,99.52,99.66,99.49,99.58,40549.0,93.6392,93.771,93.611,93.6957,40549.0
2020-11-16 15:50:00,99.57,99.79,99.44,99.78,201132.0,93.6863,93.8933,93.564,93.8839,201132.0
2020-11-17 09:30:00,99.29,99.29,98.74,98.94,76070.0,93.4228,93.4228,92.9053,93.0935,76070.0
2020-11-17 09:40:00,98.98,99.2,98.94,99.14,43260.0,93.1311,93.3381,93.0935,93.2817,43260.0
2020-11-17 09:50:00,99.12,99.3,98.9,98.94,28617.0,93.2629,93.4322,93.0559,93.0935,28617.0
2020-11-17 10:00:00,98.88,99.07,98.82,98.99,27135.0,93.037,93.2158,92.9806,93.1405,27135.0
2020-11-17 10:10:00,99.01,99.36,98.99,99.34,27981.0,93.1594,93.4887,93.1405,93.4699,27981.0
2020-11-17 10:20:00,99.36,99.5,99.05,99.15,32364.0,93.4887,93.6204,93.197,93.2911,32364.0
2020-11-17 10:30:00,99.16,99.32,99.11,99.22,39060.0,93.3005,93.451,93.2535,93.357,39060.0
2020-11-17 10:40:00,99.22,99.3,99.14,99.18,24349.0,93.357,93.4322,93.2817,93.3193,24349.0
2020-11-17 10:50:00,99.17,99.35,99.15,99.34,14549.0,93.3099,93.4793,93.2911,93.4699,14549.0
2020-11-17 11:00:00,99.33,99.59,99.3,99.52,15500.0,93.4605,93.7051,93.4322,93.6392,15500.0
2020-11-17 11:10:00,99.5,99.5,99.25,99.37,38094.0,93.6204,93.6204,93.3852,93.4981,38094.0
2020-11-17 11:20:00,99.37,99.51,99.03,99.1,52190.0,93.4981,93.6298,93.1782,93.244,52190.0
2020-11-17 11:30:00,99.13,99.37,99.07,99.18,24582.0,93.2723,93.4981,93.2158,93.3193,24582.0
2020-11-17 11:40:00,99.15,99.68,99.14,99.56,72655.0,93.2911,93.7898,93.2817,93.6769,72655.0
2020-11-17 11:50:00,99.56,99.67,99.53,99.66,33265.0,93.6769,93.7804,93.6486,93.771,33265.0
2020-11-17 12:00:00,99.63,99.8,99.56,99.59,16713.0,93.7427,93.9027,93.6769,93.7051,16713.0
2020-11-17 12:10:00,99.59,99.93,99.54,99.8,17138.0,93.7051,94.025,93.658,93.9027,17138.0
2020-11-17 12:20:00,99.81,99.9,99.69,99.9,12509.0,93.9121,93.9968,93.7992,93.9968,12509.0
2020-11-17 12:30:00,99.88,99.98,99.65,99.93,27790.0,93.978,94.072,93.7615,94.025,27790.0
2020-11-17 12:40:00,99.9,100.01,99.85,99.93,24070.0,93.9968,94.1003,93.9497,94.025,24070.0
2020-11-17 12:50:00,99.93,100.04,99.91,100.03,13088.0,94.025,94.1285,94.0062,94.1191,13088.0
2020-11-17 13:00:00,100.02,100.36,99.98,100.36,30888.0,94.1097,94.4296,94.072,94.4296,30888.0
2020-11-17 13:10:00,100.36,100.47,100.24,100.24,41838.0,94.4296,94.5331,94.3167,94.3167,41838.0
2020-11-17 13:20:00,100.23,100.36,100.11,100.17,21521.0,94.3073,94.4296,94.1944,94.2508,21521.0
2020-11-17 13:30:00,100.18,100.29,100.1,100.25,14457.0,94.2602,94.3637,94.185,94.3261,14457.0
2020-11-17 13:40:00,100.26,100.33,100.18,100.23,13381.0,94.3355,94.4014,94.2602,94.3073,13381.0
2020-11-17 13:50:00,100.23,100.24,100.0,100.03,20720.0,94.3073,94.3167,94.0909,94.1191,20720.0
2020-11-17 14:00:00,100.03,100.13,99.96,100.08,43675.0,94.1191,94.2132,94.0532,94.1661,43675.0
2020-11-17 14:10:00,100.08,100.28,100.03,100.25,18783.0,94.1661,94.3543,94.1191,94.3261,18783.0
2020-11-17 14:20:00,100.23,100.27,100.01,100.03,7852.0,94.3073,94.3449,94.1003,94.1191,7852.0
2020-11-17 14:30:00,100.05,100.19,100.04,100.19,12294.0,94.1379,94.2696,94.1285,94.2696,12294.0
2020-11-17 14:40:00,100.22,100.22,100.12,100.17,14508.0,94.2979,94.2979,94.2038,94.2508,14508.0
2020-11-17 14:50:00,100.17,100.18,100.09,100.14,16166.0,94.2508,94.2602,94.1755,94.2226,16166.0
2020-11-17 15:00:00,100.15,100.21,100.08,100.09,14244.0,94.232,94.2885,94.1661,94.1755,14244.0
2020-11-17 15:10:00,100.1,100.13,100.0,100.04,16121.0,94.185,94.2132,94.0909,94.1285,16121.0
2020-11-17 15:20:00,100.01,100.03,99.87,99.91,31542.0,94.1003,94.1191,93.9685,94.0062,31542.0
2020-11-17 15:30:00,99.92,99.94,99.72,99.78,33663.0,94.0156,94.0344,93.8274,93.8839,33663.0
2020-11-17 15:40:00,99.8,99.83,99.67,99.78,43129.0,93.9027,93.9309,93.7804,93.8839,43129.0
2020-11-17 15:50:00,99.77,100.14,99.67,100.04,132248.0,93.8745,94.2226,93.7804,94.1285,132248.0
2020-11-18 09:30:00,99.88,100.3,99.61,99.78,51245.0,93.978,94.3731,93.7239,93.8839,51245.0
2020-11-18 09:40:00,99.64,100.05,99.63,99.9,29729.0,93.7521,94.1379,93.7427,93.9968,29729.0
2020-11-18 09:50:00,99.85,99.88,99.37,99.56,53689.0,93.9497,93.978,93.4981,93.6769,53689.0
2020-11-18 10:00:00,99.67,100.2,99.65,100.13,24082.0,93.7804,94.279,93.7615,94.2132,24082.0
2020-11-18 10:10:00,100.14,100.5,100.14,100.47,11979.0,94.2226,94.5613,94.2226,94.5331,11979.0
2020-11-18 10:20:00,100.44,100.68,100.43,100.58,11274.0,94.5049,94.7307,94.4955,94.6366,11274.0
2020-11-18 10:30:00,100.51,100.59,100.21,100.36,11423.0,94.5707,94.646,94.2885,94.4296,11423.0
2020-11-18 10:40:00,100.36,100.56,100.31,100.34,8751.0,94.4296,94.6178,94.3825,94.4108,8751.0
2020-11-18 10:50:00,100.34,100.38,100.1,100.13,12634.0,94.4108,94.4484,94.185,94.2132,12634.0
2020-11-18 11:00:00,100.08,100.16,99.91,99.94,40544.0,94.1661,94.2414,94.0062,94.0344,40544.0
2020-11-18 11:10:00,99.93,100.01,99.87,99.94,100321.0,94.025,94.1003,93.9685,94.0344,100321.0
2020-11-18 11:20:00,99.94,99.94,99.69,99.71,28340.0,94.0344,94.0344,93.7992,93.818,28340.0
2020-11-18 11:30:00,99.71,99.76,99.58,99.61,24609.0,93.818,93.865,93.6957,93.7239,24609.0
2020-11-18 11:40:00,99.59,99.6,99.42,99.48,21629.0,93.7051,93.7145,93.5451,93.6016,21629.0
2020-11-18 11:50:00,99.47,99.56,99.25,99.3,27020.0,93.5922,93.6769,93.3852,93.4322,27020.0
2020-11-18 12:00:00,99.29,99.65,99.22,99.65,66479.0,93.4228,93.7615,93.357,93.7615,66479.0
2020-11-18 12:10:00,99.62,99.7,99.53,99.66,18308.0,93.7333,93.8086,93.6486,93.771,18308.0
2020-11-18 12:20:00,99.7,99.85,99.65,99.8,20035.0,93.8086,93.9497,93.7615,93.9027,20035.0
2020-11-18 12:30:00,99.83,99.84,99.66,99.67,25882.0,93.9309,93.9403,93.771,93.7804,25882.0
2020-11-18 12:40:00,99.66,99.69,99.44,99.45,15731.0,93.771,93.7992,93.564,93.5734,15731.0
2020-11-18 12:50:00,99.46,99.48,99.39,99.45,17356.0,93.5828,93.6016,93.5169,93.5734,17356.0
2020-11-18 13:00:00,99.45,99.53,99.37,99.41,24010.0,93.5734,93.6486,93.4981,93.5357,24010.0
2020-11-18 13:10:00,99.4,99.43,99.35,99.41,12625.0,93.5263,93.5545,93.4793,93.5357,12625.0
2020-11-18 13:20:00,99.4,99.52,99.36,99.38,16613.0,93.5263,93.6392,93.4887,93.5075,16613.0
2020-11-18 13:30:00,99.37,99.5,99.28,99.48,23098.0,93.4981,93.6204,93.4134,93.6016,23098.0
2020-11-18 13:40:00,99.48,99.58,99.36,99.45,37298.0,93.6016,93.6957,93.4887,93.5734,37298.0
2020-11-18 13:50:00,99.46,99.66,99.37,99.66,32608.0,93.5828,93.771,93.4981,93.771,32608.0
2020-11-18 14:00:00,99.64,99.8,99.55,99.74,21181.0,93.7521,93.9027,93.6675,93.8462,21181.0
2020-11-18 14:10:00,99.74,99.81,99.65,99.76,39612.0,93.8462,93.9121,93.7615,93.865,39612.0
2020-11-18 14:20:00,99.78,99.82,99.69,99.72,14864.0,93.8839,93.9215,93.7992,93.8274,14864.0
2020-11-18 14:30:00,99.73,99.89,99.65,99.8,16044.0,93.8368,93.9874,93.7615,93.9027,16044.0
2020-11-18 14:40:00,99.8,100.09,99.8,99.98,14793.0,93.9027,94.1755,93.9027,94.072,14793.0
2020-11-18 14:50:00,99.97,100.16,99.94,100.04,20284.0,94.0626,94.2414,94.0344,94.1285,20284.0
2020-11-18 15:00:00,100.04,100.12,99.91,100.11,32362.0,94.1285,94.2038,94.0062,94.1944,32362.0
2020-11-18 15:10:00,100.09,100.25,100.07,100.14,20390.0,94.1755,94.3261,94.1567,94.2226,20390.0
2020-11-18 15:20:00,100.14,100.3,100.08,100.09,25339.0,94.2226,94.3731,94.1661,94.1755,25339.0
2020-11-18 15:30:00,100.07,100.2,99.85,99.88,65035.0,94.1567,94.279,93.9497,93.978,65035.0
2020-11-18 15:40:00,99.87,99.97,99.71,99.9,77762.0,93.9685,94.0626,93.818,93.9968,77762.0
2020-11-18 15:50:00,99.87,99.91,99.43,99.43,147914.0,93.9685,94.0062,93.5545,93.5545,147914.0
2020-11-19 09:30:00,101.0,101.0,99.52,99.98,119558.0,95.0318,95.0318,93.6392,94.072,119558.0
2020-11-19 09:40:00,99.94,100.32,99.88,100.25,41232.0,94.0344,94.392,93.978,94.3261,41232.0
2020-11-19 09:50:00,100.25,100.3,100.01,100.23,35393.0,94.3261,94.3731,94.1003,94.3073,35393.0
2020-11-19 10:00:00,100.26,100.76,100.2,100.76,34515.0,94.3355,94.806,94.279,94.806,34515.0
2020-11-19 10:10:00,100.79,101.1,100.62,100.99,45523.0,94.8342,95.1259,94.6742,95.0224,45523.0
2020-11-19 10:20:00,100.95,101.04,100.77,100.93,24385.0,94.9847,95.0694,94.8154,94.9659,24385.0
2020-11-19 10:30:00,100.94,101.0,100.74,100.86,27515.0,94.9753,95.0318,94.7871,94.9,27515.0
2020-11-19 10:40:00,100.84,101.31,100.84,101.14,45355.0,94.8812,95.3235,94.8812,95.1635,45355.0
2020-11-19 10:50:00,101.18,101.3,101.06,101.12,24908.0,95.2011,95.314,95.0882,95.1447,24908.0
2020-11-19 11:00:00,101.11,101.46,101.11,101.41,63342.0,95.1353,95.4646,95.1353,95.4175,63342.0
2020-11-19 11:10:00,101.41,101.75,101.32,101.74,37917.0,95.4175,95.7374,95.3329,95.728,37917.0
2020-11-19 11:20:00,101.74,101.76,101.31,101.31,37028.0,95.728,95.7469,95.3235,95.3235,37028.0
2020-11-19 11:30:00,101.31,101.43,101.29,101.4,28187.0,95.3235,95.4364,95.3046,95.4081,28187.0
2020-11-19 11:40:00,101.39,101.41,101.27,101.36,24620.0,95.3987,95.4175,95.2858,95.3705,24620.0
2020-11-19 11:50:00,101.4,101.48,101.34,101.45,14763.0,95.4081,95.4834,95.3517,95.4552,14763.0
2020-11-19 12:00:00,101.45,101.46,101.3,101.33,16087.0,95.4552,95.4646,95.314,95.3423,16087.0
2020-11-19 12:10:00,101.3,101.3,101.05,101.08,14879.0,95.314,95.314,95.0788,95.107,14879.0
2020-11-19 12:20:00,101.1,101.11,101.0,101.08,12548.0,95.1259,95.1353,95.0318,95.107,12548.0
2020-11-19 12:30:00,101.07,101.14,100.91,101.03,12152.0,95.0976,95.1635,94.9471,95.06,12152.0
2020-11-19 12:40:00,101.01,101.03,100.69,100.75,10216.0,95.0412,95.06,94.7401,94.7965,10216.0
2020-11-19 12:50:00,100.75,100.82,100.71,100.71,13278.0,94.7965,94.8624,94.7589,94.7589,13278.0
2020-11-19 13:00:00,100.72,100.83,100.69,100.75,19126.0,94.7683,94.8718,94.7401,94.7965,19126.0
2020-11-19 13:10:00,100.77,100.89,100.76,100.87,20663.0,94.8154,94.9283,94.806,94.9095,20663.0
2020-11-19 13:20:00,100.85,101.0,100.78,100.81,11325.0,94.8906,95.0318,94.8248,94.853,11325.0
2020-11-19 13:30:00,100.83,100.83,100.62,100.62,14083.0,94.8718,94.8718,94.6742,94.6742,14083.0
2020-11-19 13:40:00,100.6,100.63,100.42,100.52,12043.0,94.6554,94.6836,94.486,94.5801,12043.0
2020-11-19 13:50:00,100.5,100.57,100.46,100.54,14205.0,94.5613,94.6272,94.5237,94.599,14205.0
2020-11-19 14:00:00,100.54,100.62,100.49,100.51,12327.0,94.599,94.6742,94.5519,94.5707,12327.0
2020-11-19 14:10:00,100.52,100.66,100.52,100.63,10277.0,94.5801,94.7119,94.5801,94.6836,10277.0
2020-11-19 14:20:00,100.65,100.68,100.59,100.64,10748.0,94.7025,94.7307,94.646,94.693,10748.0
2020-11-19 14:30:00,100.64,100.95,100.63,100.82,17194.0,94.693,94.9847,94.6836,94.8624,17194.0
2020-11-19 14:40:00,100.86,101.11,100.86,100.91,16160.0,94.9,95.1353,94.9,94.9471,16160.0
2020-11-19 14:50:00,100.9,100.97,100.82,100.97,11422.0,94.9377,95.0035,94.8624,95.0035,11422.0
2020-11-19 15:00:00,100.96,100.98,100.83,100.93,17506.0,94.9941,95.013,94.8718,94.9659,17506.0
2020-11-19 15:10:00,100.94,100.99,100.76,100.79,18784.0,94.9753,95.0224,94.806,94.8342,18784.0
2020-11-19 15:20:00,100.78,100.85,100.7,100.77,19029.0,94.8248,94.8906,94.7495,94.8154,19029.0
2020-11-19 15:30:00,100.78,101.05,100.76,100.96,35468.0,94.8248,95.0788,94.806,94.9941,35468.0
2020-11-19 15:40:00,100.94,101.01,100.83,100.86,40959.0,94.9753,95.0412,94.8718,94.9,40959.0
2020-11-19 15:50:00,100.78,101.03,100.78,100.9,120308.0,94.8248,95.06,94.8248,94.9377,120308.0
2020-11-20 09:30:00,100.89,101.35,100.89,101.28,100705.0,94.9283,95.3611,94.9283,95.2952,100705.0
2020-11-20 09:40:00,101.35,101.64,101.25,101.48,22260.0,95.3611,95.634,95.267,95.4834,22260.0
2020-11-20 09:50:00,101.48,101.59,101.27,101.44,49144.0,95.4834,95.5869,95.2858,95.4458,49144.0
2020-11-20 10:00:00,101.45,101.62,101.35,101.45,41277.0,95.4552,95.6151,95.3611,95.4552,41277.0
2020-11-20 10:10:00,101.45,101.48,101.16,101.32,91887.0,95.4552,95.4834,95.1823,95.3329,91887.0
2020-11-20 10:20:00,101.32,101.64,101.31,101.57,62011.0,95.3329,95.634,95.3235,95.5681,62011.0
2020-11-20 10:30:00,101.59,101.64,101.38,101.59,31735.0,95.5869,95.634,95.3893,95.5869,31735.0
2020-11-20 10:40:00,101.57,101.6,101.45,101.57,41282.0,95.5681,95.5963,95.4552,95.5681,41282.0
2020-11-20 10:50:00,101.57,101.68,101.49,101.58,34934.0,95.5681,95.6716,95.4928,95.5775,34934.0
2020-11-20 11:00:00,101.57,101.79,101.47,101.72,40097.0,95.5681,95.7751,95.474,95.7092,40097.0
2020-11-20 11:10:00,101.72,101.76,101.47,101.5,25070.0,95.7092,95.7469,95.474,95.5022,25070.0
2020-11-20 11:20:00,101.53,101.63,101.49,101.6,18281.0,95.5305,95.6245,95.4928,95.5963,18281.0
2020-11-20 11:30:00,101.57,101.78,101.57,101.76,15966.0,95.5681,95.7657,95.5681,95.7469,15966.0
2020-11-20 11:40:00,101.76,101.77,101.42,101.43,23822.0,95.7469,95.7563,95.427,95.4364,23822.0
2020-11-20 11:50:00,101.43,101.53,101.38,101.4,24211.0,95.4364,95.5305,95.3893,95.4081,24211.0
2020-11-20 12:00:00,101.4,101.54,101.32,101.45,23769.0,95.4081,95.5399,95.3329,95.4552,23769.0
2020-11-20 12:10:00,101.45,101.53,101.39,101.53,20023.0,95.4552,95.5305,95.3987,95.5305,20023.0
2020-11-20 12:20:00,101.54,101.63,101.45,101.49,21235.0,95.5399,95.6245,95.4552,95.4928,21235.0
2020-11-20 12:30:00,101.49,101.54,101.41,101.43,15685.0,95.4928,95.5399,95.4175,95.4364,15685.0
2020-11-20 12:40:00,101.43,101.52,101.38,101.4,16968.0,95.4364,95.521,95.3893,95.4081,16968.0
2020-11-20 12:50:00,101.41,101.44,101.37,101.39,14840.0,95.4175,95.4458,95.3799,95.3987,14840.0
2020-11-20 13:00:00,101.39,101.39,100.93,101.02,102589.0,95.3987,95.3987,94.9659,95.0506,102589.0
2020-11-20 13:10:00,101.03,101.1,100.95,101.06,15062.0,95.06,95.1259,94.9847,95.0882,15062.0
2020-11-20 13:20:00,101.06,101.25,101.05,101.24,15257.0,95.0882,95.267,95.0788,95.2576,15257.0
2020-11-20 13:30:00,101.24,101.34,101.22,101.33,133092.0,95.2576,95.3517,95.2388,95.3423,133092.0
2020-11-20 13:40:00,101.33,101.37,101.17,101.19,226456.0,95.3423,95.3799,95.1917,95.2105,226456.0
2020-11-20 13:50:00,101.2,101.2,101.11,101.16,11951.0,95.22,95.22,95.1353,95.1823,11951.0
2020-11-20 14:00:00,101.16,101.22,101.13,101.22,13869.0,95.1823,95.2388,95.1541,95.2388,13869.0
2020-11-20 14:10:00,101.2,101.27,101.11,101.14,17046.0,95.22,95.2858,95.1353,95.1635,17046.0
2020-11-20 14:20:00,101.14,101.34,101.01,101.05,186958.0,95.1635,95.3517,95.0412,95.0788,186958.0
2020-11-20 14:30:00,101.08,101.37,101.06,101.17,92386.0,95.107,95.3799,95.0882,95.1917,92386.0
2020-11-20 14:40:00,101.17,101.19,101.1,101.13,19639.0,95.1917,95.2105,95.1259,95.1541,19639.0
2020-11-20 14:50:00,101.17,101.4,101.16,101.34,138029.0,95.1917,95.4081,95.1823,95.3517,138029.0
2020-11-20 15:00:00,101.34,101.39,101.14,101.14,54388.0,95.3517,95.3987,95.1635,95.1635,54388.0
2020-11-20 15:10:00,101.13,101.22,101.01,101.09,27506.0,95.1541,95.2388,95.0412,95.1165,27506.0
2020-11-20 15:20:00,101.09,101.34,100.98,101.29,70048.0,95.1165,95.3517,95.013,95.3046,70048.0
2020-11-20 15:30:00,101.29,101.37,101.17,101.34,242087.0,95.3046,95.3799,95.1917,95.3517,242087.0
2020-11-20 15:40:00,101.34,101.63,101.27,101.57,107465.0,95.3517,95.6245,95.2858,95.5681,107465.0
2020-11-20 15:50:00,101.56,101.57,100.9,101.06,398303.0,95.5587,95.5681,94.9377,95.0882,398303.0
2020-11-23 09:30:00,101.5,101.97,101.44,101.93,61688.0,95.5022,95.9444,95.4458,95.9068,61688.0
2020-11-23 09:40:00,101.93,102.79,101.87,102.57,31334.0,95.9068,96.716,95.8504,96.509,31334.0
2020-11-23 09:50:00,102.65,103.15,102.61,102.95,49911.0,96.5843,97.0547,96.5466,96.8665,49911.0
2020-11-23 10:00:00,102.99,103.03,102.58,102.7,45164.0,96.9042,96.9418,96.5184,96.6313,45164.0
2020-11-23 10:10:00,102.65,102.65,102.12,102.62,14610.0,96.5843,96.5843,96.0856,96.556,14610.0
2020-11-23 10:20:00,102.56,102.61,101.87,101.89,24790.0,96.4996,96.5466,95.8504,95.8692,24790.0
2020-11-23 10:30:00,101.89,102.38,101.87,102.3,28417.0,95.8692,96.3302,95.8504,96.2549,28417.0
2020-11-23 10:40:00,102.26,102.33,101.95,102.14,24138.0,96.2173,96.2832,95.9256,96.1044,24138.0
2020-11-23 10:50:00,102.15,102.26,101.93,101.93,20781.0,96.1138,96.2173,95.9068,95.9068,20781.0
2020-11-23 11:00:00,101.94,102.07,101.69,101.72,26680.0,95.9162,96.0385,95.681,95.7092,26680.0
2020-11-23 11:10:00,101.72,101.87,101.62,101.72,83222.0,95.7092,95.8504,95.6151,95.7092,83222.0
2020-11-23 11:20:00,101.75,101.78,101.27,101.68,46765.0,95.7374,95.7657,95.2858,95.6716,46765.0
2020-11-23 11:30:00,101.65,101.76,101.53,101.71,46345.0,95.6434,95.7469,95.5305,95.6998,46345.0
2020-11-23 11:40:00,101.71,101.77,101.59,101.68,66051.0,95.6998,95.7563,95.5869,95.6716,66051.0
2020-11-23 11:50:00,101.69,101.86,101.65,101.81,48474.0,95.681,95.8409,95.6434,95.7939,48474.0
2020-11-23 12:00:00,101.75,101.86,101.65,101.66,13376.0,95.7374,95.8409,95.6434,95.6528,13376.0
2020-11-23 12:10:00,101.63,101.96,101.62,101.96,17239.0,95.6245,95.935,95.6151,95.935,17239.0
2020-11-23 12:20:00,101.93,102.03,101.78,101.89,24296.0,95.9068,96.0009,95.7657,95.8692,24296.0
2020-11-23 12:30:00,101.91,102.09,101.89,102.01,11640.0,95.888,96.0574,95.8692,95.9821,11640.0
2020-11-23 12:40:00,102.03,102.1,101.99,102.06,8605.0,96.0009,96.0668,95.9633,96.0291,8605.0
2020-11-23 12:50:00,102.06,102.13,101.96,102.1,17364.0,96.0291,96.095,95.935,96.0668,17364.0
2020-11-23 13:00:00,102.12,102.21,101.97,102.11,18834.0,96.0856,96.1703,95.9444,96.0762,18834.0
2020-11-23 13:10:00,102.07,102.12,102.04,102.09,11300.0,96.0385,96.0856,96.0103,96.0574,11300.0
2020-11-23 13:20:00,102.07,102.31,102.07,102.29,20246.0,96.0385,96.2644,96.0385,96.2455,20246.0
2020-11-23 13:30:00,102.28,102.58,102.26,102.49,59786.0,96.2361,96.5184,96.2173,96.4337,59786.0
2020-11-23 13:40:00,102.49,102.72,102.38,102.64,23472.0,96.4337,96.6501,96.3302,96.5749,23472.0
2020-11-23 13:50:00,102.61,102.65,102.52,102.57,24732.0,96.5466,96.5843,96.4619,96.509,24732.0
2020-11-23 14:00:00,102.55,102.68,102.48,102.5,26489.0,96.4902,96.6125,96.4243,96.4431,26489.0
2020-11-23 14:10:00,102.47,102.59,102.4,102.43,33882.0,96.4149,96.5278,96.349,96.3773,33882.0
2020-11-23 14:20:00,102.47,102.52,102.28,102.28,21213.0,96.4149,96.4619,96.2361,96.2361,21213.0
2020-11-23 14:30:00,102.27,102.27,102.1,102.23,30742.0,96.2267,96.2267,96.0668,96.1891,30742.0
2020-11-23 14:40:00,102.25,102.28,102.13,102.19,36099.0,96.2079,96.2361,96.095,96.1514,36099.0
2020-11-23 14:50:00,102.21,102.5,102.17,102.46,32828.0,96.1703,96.4431,96.1326,96.4055,32828.0
2020-11-23 15:00:00,102.44,102.65,102.43,102.6,40132.0,96.3867,96.5843,96.3773,96.5372,40132.0
2020-11-23 15:10:00,102.58,102.6,102.36,102.43,16308.0,96.5184,96.5372,96.3114,96.3773,16308.0
2020-11-23 15:20:00,102.43,102.44,102.3,102.35,15368.0,96.3773,96.3867,96.2549,96.302,15368.0
2020-11-23 15:30:00,102.36,102.39,102.17,102.19,41657.0,96.3114,96.3396,96.1326,96.1514,41657.0
2020-11-23 15:40:00,102.19,102.29,102.1,102.29,45187.0,96.1514,96.2455,96.0668,96.2455,45187.0
2020-11-23 15:50:00,102.3,102.43,102.16,102.36,152858.0,96.2549,96.3773,96.1232,96.3114,152858.0
2020-11-24 09:30:00,102.61,102.9,102.1,102.63,40842.0,96.5466,96.8195,96.0668,96.5654,40842.0
2020-11-24 09:40:00,102.64,102.73,102.36,102.62,55146.0,96.5749,96.6595,96.3114,96.556,55146.0
2020-11-24 09:50:00,102.66,103.14,102.54,102.75,23634.0,96.5937,97.0453,96.4808,96.6784,23634.0
2020-11-24 10:00:00,102.8,102.91,102.44,102.44,15636.0,96.7254,96.8289,96.3867,96.3867,15636.0
2020-11-24 10:10:00,102.44,102.98,102.36,102.87,21160.0,96.3867,96.8948,96.3114,96.7913,21160.0
2020-11-24 10:20:00,102.86,102.94,102.67,102.8,13356.0,96.7819,96.8571,96.6031,96.7254,13356.0
2020-11-24 10:30:00,102.8,102.98,102.72,102.91,22723.0,96.7254,96.8948,96.6501,96.8289,22723.0
2020-11-24 10:40:00,102.9,103.1,102.77,102.87,22890.0,96.8195,97.0077,96.6972,96.7913,22890.0
2020-11-24 10:50:00,102.86,102.98,102.81,102.94,15926.0,96.7819,96.8948,96.7348,96.8571,15926.0
2020-11-24 11:00:00,102.96,103.2,102.86,103.03,25409.0,96.8759,97.1018,96.7819,96.9418,25409.0
2020-11-24 11:10:00,103.03,103.21,102.95,103.2,20524.0,96.9418,97.1112,96.8665,97.1018,20524.0
2020-11-24 11:20:00,103.19,103.56,103.18,103.54,31498.0,97.0924,97.4405,97.0829,97.4217,31498.0
2020-11-24 11:30:00,103.5,103.79,103.48,103.61,37756.0,97.384,97.6569,97.3652,97.4875,37756.0
2020-11-24 11:40:00,103.58,103.89,103.53,103.89,25872.0,97.4593,97.751,97.4123,97.751,25872.0
2020-11-24 11:50:00,103.86,103.96,103.72,103.88,65290.0,97.7228,97.8169,97.591,97.7416,65290.0
2020-11-24 12:00:00,103.85,103.88,103.62,103.7,33611.0,97.7134,97.7416,97.4969,97.5722,33611.0
2020-11-24 12:10:00,103.74,103.74,103.28,103.36,20901.0,97.6099,97.6099,97.177,97.2523,20901.0
2020-11-24 12:20:00,103.36,103.52,103.3,103.52,24105.0,97.2523,97.4029,97.1959,97.4029,24105.0
2020-11-24 12:30:00,103.52,103.69,103.51,103.61,21721.0,97.4029,97.5628,97.3934,97.4875,21721.0
2020-11-24 12:40:00,103.61,103.64,103.49,103.58,22284.0,97.4875,97.5158,97.3746,97.4593,22284.0
2020-11-24 12:50:00,103.59,103.62,103.51,103.52,15689.0,97.4687,97.4969,97.3934,97.4029,15689.0
2020-11-24 13:00:00,103.54,103.6,103.47,103.54,39353.0,97.4217,97.4781,97.3558,97.4217,39353.0
2020-11-24 13:10:00,103.54,103.58,103.29,103.39,53133.0,97.4217,97.4593,97.1864,97.2805,53133.0
2020-11-24 13:20:00,103.38,103.41,103.24,103.37,27913.0,97.2711,97.2994,97.1394,97.2617,27913.0
2020-11-24 13:30:00,103.41,103.46,103.34,103.34,27153.0,97.2994,97.3464,97.2335,97.2335,27153.0
2020-11-24 13:40:00,103.34,103.67,103.31,103.31,36038.0,97.2335,97.544,97.2053,97.2053,36038.0
2020-11-24 13:50:00,103.32,103.35,103.25,103.33,21418.0,97.2147,97.2429,97.1488,97.2241,21418.0
2020-11-24 14:00:00,103.34,103.37,103.14,103.19,17735.0,97.2335,97.2617,97.0453,97.0924,17735.0
2020-11-24 14:10:00,103.18,103.24,102.99,103.07,24843.0,97.0829,97.1394,96.9042,96.9794,24843.0
2020-11-24 14:20:00,103.07,103.15,103.04,103.05,33899.0,96.9794,97.0547,96.9512,96.9606,33899.0
2020-11-24 14:30:00,103.05,103.18,102.99,103.18,18816.0,96.9606,97.0829,96.9042,97.0829,18816.0
2020-11-24 14:40:00,103.19,103.35,103.13,103.3,35867.0,97.0924,97.2429,97.0359,97.1959,35867.0
2020-11-24 14:50:00,103.32,103.4,103.21,103.21,33113.0,97.2147,97.2899,97.1112,97.1112,33113.0
2020-11-24 15:00:00,103.23,103.26,103.09,103.11,29376.0,97.13,97.1582,96.9983,97.0171,29376.0
2020-11-24 15:10:00,103.11,103.25,103.06,103.2,40024.0,97.0171,97.1488,96.97,97.1018,40024.0
2020-11-24 15:20:00,103.19,103.25,103.12,103.23,41475.0,97.0924,97.1488,97.0265,97.13,41475.0
2020-11-24 15:30:00,103.23,103.28,103.11,103.15,42377.0,97.13,97.177,97.0171,97.0547,42377.0
2020-11-24 15:40:00,103.15,103.17,102.98,103.0,72737.0,97.0547,97.0735,96.8948,96.9136,72737.0
2020-11-24 15:50:00,102.99,103.23,102.91,103.06,214818.0,96.9042,97.13,96.8289,96.97,214818.0
2020-11-25 09:30:00,103.45,103.49,102.84,103.07,47801.0,97.337,97.3746,96.763,96.9794,47801.0
2020-11-25 09:40:00,103.02,103.07,102.58,102.63,27705.0,96.9324,96.9794,96.5184,96.5654,27705.0
2020-11-25 09:50:00,102.56,102.87,102.56,102.78,29126.0,96.4996,96.7913,96.4996,96.7066,29126.0
2020-11-25 10:00:00,102.64,103.1,102.5,103.05,25893.0,96.5749,97.0077,96.4431,96.9606,25893.0
2020-11-25 10:10:00,103.07,103.15,102.87,102.88,12738.0,96.9794,97.0547,96.7913,96.8007,12738.0
2020-11-25 10:20:00,102.85,102.89,102.53,102.68,24008.0,96.7724,96.8101,96.4714,96.6125,24008.0
2020-11-25 10:30:00,102.68,102.93,102.68,102.78,25770.0,96.6125,96.8477,96.6125,96.7066,25770.0
2020-11-25 10:40:00,102.77,102.82,102.7,102.82,26845.0,96.6972,96.7442,96.6313,96.7442,26845.0
2020-11-25 10:50:00,102.82,102.99,102.76,102.82,22116.0,96.7442,96.9042,96.6878,96.7442,22116.0
2020-11-25 11:00:00,102.82,102.95,102.73,102.85,19705.0,96.7442,96.8665,96.6595,96.7724,19705.0
2020-11-25 11:10:00,102.82,102.84,102.56,102.81,44719.0,96.7442,96.763,96.4996,96.7348,44719.0
2020-11-25 11:20:00,102.8,102.94,102.77,102.84,29340.0,96.7254,96.8571,96.6972,96.763,29340.0
2020-11-25 11:30:00,102.84,103.11,102.83,103.07,10024.0,96.763,97.0171,96.7536,96.9794,10024.0
2020-11-25 11:40:00,103.1,103.1,102.86,103.05,15816.0,97.0077,97.0077,96.7819,96.9606,15816.0
2020-11-25 11:50:00,103.04,103.07,102.95,103.02,9037.0,96.9512,96.9794,96.8665,96.9324,9037.0
2020-11-25 12:00:00,103.04,103.17,102.97,103.13,26214.0,96.9512,97.0735,96.8854,97.0359,26214.0
2020-11-25 12:10:00,103.15,103.26,103.04,103.2,22616.0,97.0547,97.1582,96.9512,97.1018,22616.0
2020-11-25 12:20:00,103.19,103.2,102.96,103.08,33999.0,97.0924,97.1018,96.8759,96.9889,33999.0
2020-11-25 12:30:00,103.08,103.18,103.04,103.05,22713.0,96.9889,97.0829,96.9512,96.9606,22713.0
2020-11-25 12:40:00,103.07,103.34,103.07,103.33,18944.0,96.9794,97.2335,96.9794,97.2241,18944.0
2020-11-25 12:50:00,103.32,103.49,103.31,103.47,17256.0,97.2147,97.3746,97.2053,97.3558,17256.0
2020-11-25 13:00:00,103.46,103.53,103.39,103.4,16748.0,97.3464,97.4123,97.2805,97.2899,16748.0
2020-11-25 13:10:00,103.4,103.4,103.21,103.23,21819.0,97.2899,97.2899,97.1112,97.13,21819.0
2020-11-25 13:20:00,103.24,103.25,103.14,103.22,17056.0,97.1394,97.1488,97.0453,97.1206,17056.0
2020-11-25 13:30:00,103.2,103.38,103.2,103.27,32749.0,97.1018,97.2711,97.1018,97.1676,32749.0
2020-11-25 13:40:00,103.29,103.49,103.29,103.43,8670.0,97.1864,97.3746,97.1864,97.3182,8670.0
2020-11-25 13:50:00,103.43,103.57,103.4,103.53,18160.0,97.3182,97.4499,97.2899,97.4123,18160.0
2020-11-25 14:00:00,103.49,103.57,103.46,103.57,18461.0,97.3746,97.4499,97.3464,97.4499,18461.0
2020-11-25 14:10:00,103.57,103.64,103.46,103.62,17274.0,97.4499,97.5158,97.3464,97.4969,17274.0
2020-11-25 14:20:00,103.61,103.66,103.51,103.57,12471.0,97.4875,97.5346,97.3934,97.4499,12471.0
2020-11-25 14:30:00,103.59,103.68,103.54,103.55,13878.0,97.4687,97.5534,97.4217,97.4311,13878.0
2020-11-25 14:40:00,103.58,103.6,103.46,103.54,15938.0,97.4593,97.4781,97.3464,97.4217,15938.0
2020-11-25 14:50:00,103.51,103.53,103.47,103.52,23838.0,97.3934,97.4123,97.3558,97.4029,23838.0
2020-11-25 15:00:00,103.52,103.78,103.52,103.78,20066.0,97.4029,97.6475,97.4029,97.6475,20066.0
2020-11-25 15:10:00,103.78,103.92,103.76,103.77,26631.0,97.6475,97.7792,97.6287,97.6381,26631.0
2020-11-25 15:20:00,103.79,103.88,103.7,103.81,21357.0,97.6569,97.7416,97.5722,97.6757,21357.0
2020-11-25 15:30:00,103.81,103.93,103.75,103.84,52333.0,97.6757,97.7886,97.6193,97.7039,52333.0
2020-11-25 15:40:00,103.86,104.02,103.84,103.84,51985.0,97.7228,97.8733,97.7039,97.7039,51985.0
2020-11-25 15:50:00,103.86,104.13,103.67,103.93,235072.0,97.7228,97.9768,97.544,97.7886,235072.0
2020-11-27 09:30:00,104.13,104.43,103.95,104.37,83201.0,97.9768,98.2591,97.8074,98.2026,83201.0
2020-11-27 09:40:00,104.37,104.71,104.23,104.7,39746.0,98.2026,98.5225,98.0709,98.5131,39746.0
2020-11-27 09:50:00,104.73,104.73,104.37,104.55,31751.0,98.5414,98.5414,98.2026,98.372,31751.0
2020-11-27 10:00:00,104.55,104.88,104.52,104.75,30686.0,98.372,98.6825,98.3438,98.5602,30686.0
2020-11-27 10:10:00,104.76,104.78,104.42,104.48,19952.0,98.5696,98.5884,98.2497,98.3061,19952.0
2020-11-27 10:20:00,104.46,104.62,104.26,104.27,10063.0,98.2873,98.4379,98.0991,98.1085,10063.0
2020-11-27 10:30:00,104.28,104.73,104.14,104.69,33348.0,98.1179,98.5414,97.9862,98.5037,33348.0
2020-11-27 10:40:00,104.69,104.69,104.41,104.47,15788.0,98.5037,98.5037,98.2403,98.2967,15788.0
2020-11-27 10:50:00,104.49,104.54,104.27,104.5,18958.0,98.3155,98.3626,98.1085,98.3249,18958.0
2020-11-27 11:00:00,104.5,104.67,104.37,104.56,28928.0,98.3249,98.4849,98.2026,98.3814,28928.0
2020-11-27 11:10:00,104.56,104.65,104.46,104.59,29772.0,98.3814,98.4661,98.2873,98.4096,29772.0
2020-11-27 11:20:00,104.6,104.71,104.43,104.54,31918.0,98.419,98.5225,98.2591,98.3626,31918.0
2020-11-27 11:30:00,104.54,104.65,104.48,104.49,28283.0,98.3626,98.4661,98.3061,98.3155,28283.0
2020-11-27 11:40:00,104.53,104.7,104.45,104.46,27334.0,98.3532,98.5131,98.2779,98.2873,27334.0
2020-11-27 11:50:00,104.45,104.47,104.32,104.45,25207.0,98.2779,98.2967,98.1556,98.2779,25207.0
2020-11-27 12:00:00,104.45,104.51,104.32,104.39,58575.0,98.2779,98.3344,98.1556,98.2214,58575.0
2020-11-27 12:10:00,104.36,104.6,104.28,104.45,46399.0,98.1932,98.419,98.1179,98.2779,46399.0
2020-11-27 12:20:00,104.45,104.64,104.26,104.58,43444.0,98.2779,98.4567,98.0991,98.4002,43444.0
2020-11-27 12:30:00,104.56,104.78,104.5,104.73,54877.0,98.3814,98.5884,98.3249,98.5414,54877.0
2020-11-27 12:40:00,104.75,104.83,104.71,104.82,36060.0,98.5602,98.6354,98.5225,98.626,36060.0
2020-11-27 12:50:00,104.85,105.03,104.72,105.0,182875.0,98.6543,98.8236,98.5319,98.7954,182875.0
2020-11-30 09:30:00,104.97,105.16,104.55,104.84,50104.0,98.7672,98.9459,98.372,98.6449,50104.0
2020-11-30 09:40:00,104.8,105.23,104.55,105.08,41279.0,98.6072,99.0118,98.372,98.8707,41279.0
2020-11-30 09:50:00,104.95,105.14,104.8,104.82,44254.0,98.7484,98.9271,98.6072,98.626,44254.0
2020-11-30 10:00:00,104.83,105.23,104.76,104.87,48848.0,98.6354,99.0118,98.5696,98.6731,48848.0
2020-11-30 10:10:00,104.87,105.14,104.84,105.1,43281.0,98.6731,98.9271,98.6449,98.8895,43281.0
2020-11-30 10:20:00,105.09,105.15,104.96,105.04,36697.0,98.8801,98.9365,98.7578,98.833,36697.0
2020-11-30 10:30:00,105.0,105.13,104.72,104.8,48684.0,98.7954,98.9177,98.5319,98.6072,48684.0
2020-11-30 10:40:00,104.83,105.05,104.74,105.05,104313.0,98.6354,98.8424,98.5508,98.8424,104313.0
2020-11-30 10:50:00,105.05,105.6,105.04,105.53,46552.0,98.8424,99.3599,98.833,99.2941,46552.0
2020-11-30 11:00:00,105.53,105.59,105.41,105.56,36174.0,99.2941,99.3505,99.1812,99.3223,36174.0
2020-11-30 11:10:00,105.56,105.65,105.47,105.5,61465.0,99.3223,99.407,99.2376,99.2659,61465.0
2020-11-30 11:20:00,105.47,105.52,105.32,105.45,50710.0,99.2376,99.2847,99.0965,99.2188,50710.0
2020-11-30 11:30:00,105.44,105.52,104.92,105.04,66446.0,99.2094,99.2847,98.7201,98.833,66446.0
2020-11-30 11:40:00,105.04,105.08,104.93,105.0,34007.0,98.833,98.8707,98.7295,98.7954,34007.0
2020-11-30 11:50:00,105.01,105.04,104.95,105.02,28844.0,98.8048,98.833,98.7484,98.8142,28844.0
2020-11-30 12:00:00,105.03,105.04,104.93,104.98,26106.0,98.8236,98.833,98.7295,98.7766,26106.0
2020-11-30 12:10:00,105.01,105.19,104.96,105.14,26573.0,98.8048,98.9742,98.7578,98.9271,26573.0
2020-11-30 12:20:00,105.14,105.33,105.12,105.24,30177.0,98.9271,99.1059,98.9083,99.0212,30177.0
2020-11-30 12:30:00,105.25,105.41,105.2,105.3,22955.0,99.0306,99.1812,98.9836,99.0777,22955.0
2020-11-30 12:40:00,105.32,105.54,105.3,105.36,37095.0,99.0965,99.3035,99.0777,99.1341,37095.0
2020-11-30 12:50:00,105.37,105.39,105.26,105.34,18451.0,99.1435,99.1624,99.04,99.1153,18451.0
2020-11-30 13:00:00,105.31,105.39,105.26,105.31,29402.0,99.0871,99.1624,99.04,99.0871,29402.0
2020-11-30 13:10:00,105.31,105.36,105.18,105.29,21353.0,99.0871,99.1341,98.9648,99.0683,21353.0
2020-11-30 13:20:00,105.29,105.47,105.28,105.39,27299.0,99.0683,99.2376,99.0589,99.1624,27299.0
2020-11-30 13:30:00,105.39,105.42,105.14,105.14,24448.0,99.1624,99.1906,98.9271,98.9271,24448.0
2020-11-30 13:40:00,105.19,105.24,105.03,105.12,29882.0,98.9742,99.0212,98.8236,98.9083,29882.0
2020-11-30 13:50:00,105.11,105.24,104.96,105.01,44315.0,98.8989,99.0212,98.7578,98.8048,44315.0
2020-11-30 14:00:00,105.01,105.03,104.86,105.03,30912.0,98.8048,98.8236,98.6637,98.8236,30912.0
2020-11-30 14:10:00,105.03,105.21,105.02,105.15,22836.0,98.8236,98.993,98.8142,98.9365,22836.0
2020-11-30 14:20:00,105.17,105.23,105.13,105.21,18141.0,98.9554,99.0118,98.9177,98.993,18141.0
2020-11-30 14:30:00,105.22,105.31,105.2,105.3,34421.0,99.0024,99.0871,98.9836,99.0777,34421.0
2020-11-30 14:40:00,105.3,105.38,105.15,105.19,31733.0,99.0777,99.1529,98.9365,98.9742,31733.0
2020-11-30 14:50:00,105.18,105.47,105.02,105.47,33671.0,98.9648,99.2376,98.8142,99.2376,33671.0
2020-11-30 15:00:00,105.45,105.49,105.06,105.07,59460.0,99.2188,99.2564,98.8519,98.8613,59460.0
2020-11-30 15:10:00,105.07,105.23,104.98,105.23,60353.0,98.8613,99.0118,98.7766,99.0118,60353.0
2020-11-30 15:20:00,105.22,105.24,105.12,105.22,47489.0,99.0024,99.0212,98.9083,99.0024,47489.0
2020-11-30 15:30:00,105.23,105.42,105.08,105.23,92238.0,99.0118,99.1906,98.8707,99.0118,92238.0
2020-11-30 15:40:00,105.21,105.47,105.15,105.31,124041.0,98.993,99.2376,98.9365,99.0871,124041.0
2020-11-30 15:50:00,105.32,105.59,105.21,105.51,349011.0,99.0965,99.3505,98.993,99.2753,349011.0
2020-12-01 09:30:00,106.21,106.56,105.86,106.03,90894.0,99.9339,100.2632,99.6046,99.7645,90894.0
2020-12-01 09:40:00,106.03,106.25,105.64,106.1,46483.0,99.7645,99.9715,99.3976,99.8304,46483.0
2020-12-01 09:50:00,106.17,106.79,106.14,106.66,52080.0,99.8963,100.4796,99.868,100.3573,52080.0
2020-12-01 10:00:00,106.65,106.74,106.37,106.69,99514.0,100.3479,100.4326,100.0844,100.3855,99514.0
2020-12-01 10:10:00,106.72,106.73,106.38,106.63,31861.0,100.4138,100.4232,100.0939,100.3291,31861.0
2020-12-01 10:20:00,106.66,106.86,106.63,106.8,41038.0,100.3573,100.5455,100.3291,100.489,41038.0
2020-12-01 10:30:00,106.74,106.74,106.21,106.48,34121.0,100.4326,100.4326,99.9339,100.1879,34121.0
2020-12-01 10:40:00,106.48,106.74,106.47,106.74,50077.0,100.1879,100.4326,100.1785,100.4326,50077.0
2020-12-01 10:50:00,106.73,106.84,106.6,106.75,56448.0,100.4232,100.5267,100.3009,100.442,56448.0
2020-12-01 11:00:00,106.82,106.89,106.67,106.86,38881.0,100.5079,100.5737,100.3667,100.5455,38881.0
2020-12-01 11:10:00,106.87,106.97,106.76,106.83,24832.0,100.5549,100.649,100.4514,100.5173,24832.0
2020-12-01 11:20:00,106.82,106.88,106.57,106.58,25361.0,100.5079,100.5643,100.2726,100.282,25361.0
2020-12-01 11:30:00,106.58,106.96,106.57,106.79,32135.0,100.282,100.6396,100.2726,100.4796,32135.0
2020-12-01 11:40:00,106.77,106.99,106.76,106.76,30324.0,100.4608,100.6678,100.4514,100.4514,30324.0
2020-12-01 11:50:00,106.76,107.09,106.76,106.99,49529.0,100.4514,100.7619,100.4514,100.6678,49529.0
2020-12-01 12:00:00,106.97,107.32,106.94,107.32,27447.0,100.649,100.9783,100.6208,100.9783,27447.0
2020-12-01 12:10:00,107.31,107.31,106.98,106.98,44648.0,100.9689,100.9689,100.6584,100.6584,44648.0
2020-12-01 12:20:00,107.0,107.03,106.85,106.85,24405.0,100.6772,100.7054,100.5361,100.5361,24405.0
2020-12-01 12:30:00,106.82,107.07,106.64,106.64,22168.0,100.5079,100.7431,100.3385,100.3385,22168.0
2020-12-01 12:40:00,106.57,106.87,106.57,106.8,32454.0,100.2726,100.5549,100.2726,100.489,32454.0
2020-12-01 12:50:00,106.8,106.93,106.78,106.86,32533.0,100.489,100.6114,100.4702,100.5455,32533.0
2020-12-01 13:00:00,106.87,107.01,106.86,106.93,40063.0,100.5549,100.6866,100.5455,100.6114,40063.0
2020-12-01 13:10:00,106.92,107.01,106.83,106.88,24025.0,100.6019,100.6866,100.5173,100.5643,24025.0
2020-12-01 13:20:00,106.89,107.01,106.87,106.92,33308.0,100.5737,100.6866,100.5549,100.6019,33308.0
2020-12-01 13:30:00,106.91,107.09,106.86,107.06,30258.0,100.5925,100.7619,100.5455,100.7337,30258.0
2020-12-01 13:40:00,107.06,107.12,106.93,107.08,38998.0,100.7337,100.7901,100.6114,100.7525,38998.0
2020-12-01 13:50:00,107.08,107.09,106.88,106.95,40577.0,100.7525,100.7619,100.5643,100.6302,40577.0
2020-12-01 14:00:00,106.95,107.14,106.94,107.06,28852.0,100.6302,100.8089,100.6208,100.7337,28852.0
2020-12-01 14:10:00,107.06,107.24,106.91,107.12,36248.0,100.7337,100.903,100.5925,100.7901,36248.0
2020-12-01 14:20:00,107.1,107.13,107.01,107.11,34695.0,100.7713,100.7995,100.6866,100.7807,34695.0
2020-12-01 14:30:00,107.09,107.15,107.02,107.12,87818.0,100.7619,100.8184,100.696,100.7901,87818.0
2020-12-01 14:40:00,107.13,107.37,107.07,107.23,45140.0,100.7995,101.0254,100.7431,100.8936,45140.0
2020-12-01 14:50:00,107.25,107.32,107.15,107.19,47359.0,100.9124,100.9783,100.8184,100.856,47359.0
2020-12-01 15:00:00,107.2,107.2,106.78,106.85,117804.0,100.8654,100.8654,100.4702,100.5361,117804.0
2020-12-01 15:10:00,106.83,106.92,106.57,106.57,64210.0,100.5173,100.6019,100.2726,100.2726,64210.0
2020-12-01 15:20:00,106.57,106.63,106.48,106.5,55216.0,100.2726,100.3291,100.1879,100.2068,55216.0
2020-12-01 15:30:00,106.5,106.5,106.22,106.37,61719.0,100.2068,100.2068,99.9433,100.0844,61719.0
2020-12-01 15:40:00,106.36,106.9,106.36,106.76,113942.0,100.075,100.5831,100.075,100.4514,113942.0
2020-12-01 15:50:00,106.77,107.26,106.67,107.16,397419.0,100.4608,100.9219,100.3667,100.8278,397419.0
2020-12-02 09:30:00,106.84,107.2,106.54,107.11,62096.0,100.5267,100.8654,100.2444,100.7807,62096.0
2020-12-02 09:40:00,107.1,107.2,106.56,106.56,40244.0,100.7713,100.8654,100.2632,100.2632,40244.0
2020-12-02 09:50:00,106.56,107.21,106.52,106.98,35098.0,100.2632,100.8748,100.2256,100.6584,35098.0
2020-12-02 10:00:00,106.93,107.06,106.67,106.67,30288.0,100.6114,100.7337,100.3667,100.3667,30288.0
2020-12-02 10:10:00,106.67,106.74,106.22,106.28,55541.0,100.3667,100.4326,99.9433,99.9998,55541.0
2020-12-02 10:20:00,106.22,106.35,105.79,105.97,28909.0,99.9433,100.0656,99.5387,99.7081,28909.0
2020-12-02 10:30:00,105.97,106.4,105.85,106.31,35342.0,99.7081,100.1127,99.5952,100.028,35342.0
2020-12-02 10:40:00,106.31,106.38,106.06,106.16,31690.0,100.028,100.0939,99.7928,99.8869,31690.0
2020-12-02 10:50:00,106.12,106.29,106.0,106.24,17463.0,99.8492,100.0092,99.7363,99.9621,17463.0
2020-12-02 11:00:00,106.22,106.39,106.2,106.27,25793.0,99.9433,100.1033,99.9245,99.9904,25793.0
2020-12-02 11:10:00,106.26,106.35,106.05,106.14,36514.0,99.9809,100.0656,99.7834,99.868,36514.0
2020-12-02 11:20:00,106.14,106.33,106.13,106.28,21300.0,99.868,100.0468,99.8586,99.9998,21300.0
2020-12-02 11:30:00,106.26,106.3,106.15,106.24,23659.0,99.9809,100.0186,99.8774,99.9621,23659.0
2020-12-02 11:40:00,106.23,106.28,106.04,106.09,23253.0,99.9527,99.9998,99.7739,99.821,23253.0
2020-12-02 11:50:00,106.09,106.28,106.04,106.11,30263.0,99.821,99.9998,99.7739,99.8398,30263.0
2020-12-02 12:00:00,106.13,106.14,105.93,105.96,17054.0,99.8586,99.868,99.6704,99.6987,17054.0
2020-12-02 12:10:00,105.91,105.95,105.7,105.78,16002.0,99.6516,99.6893,99.454,99.5293,16002.0
2020-12-02 12:20:00,105.76,105.91,105.7,105.91,29760.0,99.5105,99.6516,99.454,99.6516,29760.0
2020-12-02 12:30:00,105.89,105.89,105.65,105.68,18531.0,99.6328,99.6328,99.407,99.4352,18531.0
2020-12-02 12:40:00,105.65,105.81,105.65,105.81,25102.0,99.407,99.5575,99.407,99.5575,25102.0
2020-12-02 12:50:00,105.81,106.13,105.8,106.04,23933.0,99.5575,99.8586,99.5481,99.7739,23933.0
2020-12-02 13:00:00,106.05,106.26,106.03,106.08,22398.0,99.7834,99.9809,99.7645,99.8116,22398.0
2020-12-02 13:10:00,106.08,106.39,106.06,106.36,18262.0,99.8116,100.1033,99.7928,100.075,18262.0
2020-12-02 13:20:00,106.38,106.51,106.34,106.48,20304.0,100.0939,100.2162,100.0562,100.1879,20304.0
2020-12-02 13:30:00,106.47,106.6,106.39,106.45,38622.0,100.1785,100.3009,100.1033,100.1597,38622.0
2020-12-02 13:40:00,106.47,106.48,106.36,106.38,28565.0,100.1785,100.1879,100.075,100.0939,28565.0
2020-12-02 13:50:00,106.36,106.4,106.05,106.13,32543.0,100.075,100.1127,99.7834,99.8586,32543.0
2020-12-02 14:00:00,106.13,106.27,106.03,106.27,30582.0,99.8586,99.9904,99.7645,99.9904,30582.0
2020-12-02 14:10:00,106.27,106.32,106.19,106.27,27522.0,99.9904,100.0374,99.9151,99.9904,27522.0
2020-12-02 14:20:00,106.25,106.45,106.25,106.43,26984.0,99.9715,100.1597,99.9715,100.1409,26984.0
2020-12-02 14:30:00,106.42,106.62,106.42,106.58,29767.0,100.1315,100.3197,100.1315,100.282,29767.0
2020-12-02 14:40:00,106.57,106.57,106.27,106.39,25934.0,100.2726,100.2726,99.9904,100.1033,25934.0
2020-12-02 14:50:00,106.35,106.67,106.3,106.53,27384.0,100.0656,100.3667,100.0186,100.235,27384.0
2020-12-02 15:00:00,106.54,106.66,106.48,106.65,18011.0,100.2444,100.3573,100.1879,100.3479,18011.0
2020-12-02 15:10:00,106.63,106.77,106.62,106.72,33837.0,100.3291,100.4608,100.3197,100.4138,33837.0
2020-12-02 15:20:00,106.69,106.69,106.54,106.58,28017.0,100.3855,100.3855,100.2444,100.282,28017.0
2020-12-02 15:30:00,106.58,106.67,106.51,106.61,33744.0,100.282,100.3667,100.2162,100.3103,33744.0
2020-12-02 15:40:00,106.61,106.83,106.57,106.72,60204.0,100.3103,100.5173,100.2726,100.4138,60204.0
2020-12-02 15:50:00,106.64,106.76,106.51,106.56,214301.0,100.3385,100.4514,100.2162,100.2632,214301.0
2020-12-03 09:30:00,106.39,107.05,105.94,106.15,117889.0,100.1033,100.7243,99.6799,99.8774,117889.0
2020-12-03 09:40:00,106.22,106.41,105.76,105.76,44906.0,99.9433,100.1221,99.5105,99.5105,44906.0
2020-12-03 09:50:00,105.81,106.31,105.78,106.29,43914.0,99.5575,100.028,99.5293,100.0092,43914.0
2020-12-03 10:00:00,106.23,106.45,106.19,106.22,48775.0,99.9527,100.1597,99.9151,99.9433,48775.0
2020-12-03 10:10:00,106.21,106.53,106.17,106.53,42878.0,99.9339,100.235,99.8963,100.235,42878.0
2020-12-03 10:20:00,106.57,106.61,106.42,106.5,49836.0,100.2726,100.3103,100.1315,100.2068,49836.0
2020-12-03 10:30:00,106.48,106.74,106.46,106.66,237772.0,100.1879,100.4326,100.1691,100.3573,237772.0
2020-12-03 10:40:00,106.63,106.65,106.42,106.61,56910.0,100.3291,100.3479,100.1315,100.3103,56910.0
2020-12-03 10:50:00,106.61,106.62,106.45,106.48,44230.0,100.3103,100.3197,100.1597,100.1879,44230.0
2020-12-03 11:00:00,106.5,106.61,106.48,106.51,48280.0,100.2068,100.3103,100.1879,100.2162,48280.0
2020-12-03 11:10:00,106.5,106.79,106.46,106.75,39207.0,100.2068,100.4796,100.1691,100.442,39207.0
2020-12-03 11:20:00,106.77,106.86,106.7,106.74,37665.0,100.4608,100.5455,100.3949,100.4326,37665.0
2020-12-03 11:30:00,106.75,106.87,106.67,106.7,59545.0,100.442,100.5549,100.3667,100.3949,59545.0
2020-12-03 11:40:00,106.7,106.85,106.66,106.75,35214.0,100.3949,100.5361,100.3573,100.442,35214.0
2020-12-03 11:50:00,106.73,106.87,106.67,106.85,62259.0,100.4232,100.5549,100.3667,100.5361,62259.0
2020-12-03 12:00:00,106.84,107.11,106.81,107.07,98281.0,100.5267,100.7807,100.4984,100.7431,98281.0
2020-12-03 12:10:00,107.07,107.16,107.01,107.14,71570.0,100.7431,100.8278,100.6866,100.8089,71570.0
2020-12-03 12:20:00,107.14,107.3,107.09,107.3,99242.0,100.8089,100.9595,100.7619,100.9595,99242.0
2020-12-03 12:30:00,107.28,107.35,107.21,107.24,76808.0,100.9407,101.0065,100.8748,100.903,76808.0
2020-12-03 12:40:00,107.23,107.3,107.21,107.25,69106.0,100.8936,100.9595,100.8748,100.9124,69106.0
2020-12-03 12:50:00,107.25,107.35,107.23,107.35,52049.0,100.9124,101.0065,100.8936,101.0065,52049.0
2020-12-03 13:00:00,107.34,107.4,107.23,107.29,30291.0,100.9971,101.0536,100.8936,100.9501,30291.0
2020-12-03 13:10:00,107.3,107.31,107.12,107.23,26833.0,100.9595,100.9689,100.7901,100.8936,26833.0
2020-12-03 13:20:00,107.22,107.26,107.08,107.12,25082.0,100.8842,100.9219,100.7525,100.7901,25082.0
2020-12-03 13:30:00,107.11,107.15,106.97,107.15,48859.0,100.7807,100.8184,100.649,100.8184,48859.0
2020-12-03 13:40:00,107.13,107.35,107.08,107.34,26213.0,100.7995,101.0065,100.7525,100.9971,26213.0
2020-12-03 13:50:00,107.33,107.47,107.3,107.43,28092.0,100.9877,101.1194,100.9595,101.0818,28092.0
2020-12-03 14:00:00,107.44,107.57,107.39,107.42,22994.0,101.0912,101.2135,101.0442,101.0724,22994.0
2020-12-03 14:10:00,107.42,107.43,107.31,107.38,21048.0,101.0724,101.0818,100.9689,101.0348,21048.0
2020-12-03 14:20:00,107.35,107.42,107.34,107.42,29530.0,101.0065,101.0724,100.9971,101.0724,29530.0
2020-12-03 14:30:00,107.42,107.77,107.41,107.74,35975.0,101.0724,101.4017,101.063,101.3735,35975.0
2020-12-03 14:40:00,107.74,107.81,107.57,107.62,35031.0,101.3735,101.4394,101.2135,101.2606,35031.0
2020-12-03 14:50:00,107.63,107.82,107.62,107.81,37623.0,101.27,101.4488,101.2606,101.4394,37623.0
2020-12-03 15:00:00,107.81,107.83,107.71,107.72,49678.0,101.4394,101.4582,101.3453,101.3547,49678.0
2020-12-03 15:10:00,107.71,107.94,107.71,107.89,76108.0,101.3453,101.5617,101.3453,101.5146,76108.0
2020-12-03 15:20:00,107.89,108.04,107.88,107.95,58525.0,101.5146,101.6558,101.5052,101.5711,58525.0
2020-12-03 15:30:00,107.97,107.99,107.5,107.5,103578.0,101.5899,101.6087,101.1477,101.1477,103578.0
2020-12-03 15:40:00,107.5,107.74,107.28,107.28,139510.0,101.1477,101.3735,100.9407,100.9407,139510.0
2020-12-03 15:50:00,107.54,107.58,107.24,107.42,237009.0,101.1853,101.2229,100.903,101.0724,237009.0
2020-12-04 09:30:00,108.03,109.5,108.03,109.48,88947.0,101.6464,103.0295,101.6464,103.0107,88947.0
2020-12-04 09:40:00,109.46,109.85,109.19,109.85,55134.0,102.9919,103.3588,102.7378,103.3588,55134.0
2020-12-04 09:50:00,109.79,109.8,109.42,109.62,48087.0,103.3024,103.3118,102.9542,103.1424,48087.0
2020-12-04 10:00:00,109.62,109.81,109.52,109.58,27454.0,103.1424,103.3212,103.0483,103.1048,27454.0
2020-12-04 10:10:00,109.59,109.74,109.39,109.65,31854.0,103.1142,103.2553,102.926,103.1706,31854.0
2020-12-04 10:20:00,109.65,109.65,108.91,109.02,37269.0,103.1706,103.1706,102.4744,102.5779,37269.0
2020-12-04 10:30:00,109.03,109.08,108.81,109.03,45332.0,102.5873,102.6343,102.3803,102.5873,45332.0
2020-12-04 10:40:00,109.03,109.06,108.74,109.0,29570.0,102.5873,102.6155,102.3144,102.559,29570.0
2020-12-04 10:50:00,108.98,109.34,108.91,109.33,34996.0,102.5402,102.8789,102.4744,102.8695,34996.0
2020-12-04 11:00:00,109.34,109.38,108.97,109.02,23441.0,102.8789,102.9166,102.5308,102.5779,23441.0
2020-12-04 11:10:00,109.02,109.05,108.82,108.98,20040.0,102.5779,102.6061,102.3897,102.5402,20040.0
2020-12-04 11:20:00,108.96,109.0,108.82,108.91,12413.0,102.5214,102.559,102.3897,102.4744,12413.0
2020-12-04 11:30:00,108.91,109.17,108.86,109.11,11593.0,102.4744,102.719,102.4273,102.6625,11593.0
2020-12-04 11:40:00,109.06,109.09,108.96,108.98,17352.0,102.6155,102.6437,102.5214,102.5402,17352.0
2020-12-04 11:50:00,109.01,109.07,108.98,109.05,17025.0,102.5684,102.6249,102.5402,102.6061,17025.0
2020-12-04 12:00:00,109.09,109.35,109.0,109.0,67768.0,102.6437,102.8884,102.559,102.559,67768.0
2020-12-04 12:10:00,109.0,109.04,108.9,109.0,60945.0,102.559,102.5967,102.4649,102.559,60945.0
2020-12-04 12:20:00,108.96,108.98,108.85,108.88,44235.0,102.5214,102.5402,102.4179,102.4461,44235.0
2020-12-04 12:30:00,108.88,108.88,108.76,108.86,17878.0,102.4461,102.4461,102.3332,102.4273,17878.0
2020-12-04 12:40:00,108.87,108.9,108.62,108.68,26952.0,102.4367,102.4649,102.2015,102.2579,26952.0
2020-12-04 12:50:00,108.68,108.8,108.68,108.72,13361.0,102.2579,102.3709,102.2579,102.2956,13361.0
2020-12-04 13:00:00,108.78,108.96,108.75,108.86,15204.0,102.352,102.5214,102.3238,102.4273,15204.0
2020-12-04 13:10:00,108.87,109.1,108.86,109.06,21088.0,102.4367,102.6531,102.4273,102.6155,21088.0
2020-12-04 13:20:00,109.06,109.22,109.06,109.08,25903.0,102.6155,102.766,102.6155,102.6343,25903.0
2020-12-04 13:30:00,109.11,109.18,109.04,109.18,20442.0,102.6625,102.7284,102.5967,102.7284,20442.0
2020-12-04 13:40:00,109.18,109.18,108.95,108.97,22694.0,102.7284,102.7284,102.512,102.5308,22694.0
2020-12-04 13:50:00,108.97,109.08,108.89,109.08,33091.0,102.5308,102.6343,102.4555,102.6343,33091.0
2020-12-04 14:00:00,109.07,109.33,109.04,109.31,27092.0,102.6249,102.8695,102.5967,102.8507,27092.0
2020-12-04 14:10:00,109.31,109.4,109.23,109.3,20714.0,102.8507,102.9354,102.7754,102.8413,20714.0
2020-12-04 14:20:00,109.3,109.31,109.03,109.03,21243.0,102.8413,102.8507,102.5873,102.5873,21243.0
2020-12-04 14:30:00,109.02,109.11,108.97,109.08,23333.0,102.5779,102.6625,102.5308,102.6343,23333.0
2020-12-04 14:40:00,109.09,109.28,109.07,109.27,17884.0,102.6437,102.8225,102.6249,102.8131,17884.0
2020-12-04 14:50:00,109.26,109.35,109.25,109.26,25518.0,102.8037,102.8884,102.7943,102.8037,25518.0
2020-12-04 15:00:00,109.28,109.32,109.14,109.17,24450.0,102.8225,102.8601,102.6908,102.719,24450.0
2020-12-04 15:10:00,109.18,109.18,109.05,109.17,24260.0,102.7284,102.7284,102.6061,102.719,24260.0
2020-12-04 15:20:00,109.17,109.17,108.99,109.07,32153.0,102.719,102.719,102.5496,102.6249,32153.0
2020-12-04 15:30:00,109.07,109.16,108.96,109.02,55837.0,102.6249,102.7096,102.5214,102.5779,55837.0
2020-12-04 15:40:00,108.98,109.1,108.91,109.01,55379.0,102.5402,102.6531,102.4744,102.5684,55379.0
2020-12-04 15:50:00,108.99,109.37,108.97,109.25,275423.0,102.5496,102.9072,102.5308,102.7943,275423.0
2020-12-07 09:40:00,109.42,110.08,109.32,109.9,38697.0,102.9542,103.5752,102.8601,103.4059,38697.0
2020-12-07 09:50:00,109.92,110.11,109.68,109.95,43821.0,103.4247,103.6034,103.1989,103.4529,43821.0
2020-12-07 10:00:00,110.01,110.01,109.82,109.94,22953.0,103.5094,103.5094,103.3306,103.4435,22953.0
2020-12-07 10:10:00,109.96,110.12,109.83,110.01,41177.0,103.4623,103.6129,103.34,103.5094,41177.0
2020-12-07 10:20:00,109.93,110.03,109.83,109.86,22832.0,103.4341,103.5282,103.34,103.3682,22832.0
2020-12-07 10:30:00,109.86,109.98,109.79,109.96,44813.0,103.3682,103.4811,103.3024,103.4623,44813.0
2020-12-07 10:40:00,109.93,109.96,109.84,109.89,29052.0,103.4341,103.4623,103.3494,103.3964,29052.0
2020-12-07 10:50:00,109.88,109.9,109.77,109.79,76501.0,103.387,103.4059,103.2835,103.3024,76501.0
2020-12-07 11:00:00,109.79,109.85,109.29,109.44,35791.0,103.3024,103.3588,102.8319,102.973,35791.0
2020-12-07 11:10:00,109.44,109.5,109.33,109.45,21009.0,102.973,103.0295,102.8695,102.9824,21009.0
2020-12-07 11:20:00,109.45,109.63,109.43,109.53,15243.0,102.9824,103.1518,102.9636,103.0577,15243.0
2020-12-07 11:30:00,109.55,109.74,109.51,109.67,17935.0,103.0765,103.2553,103.0389,103.1894,17935.0
2020-12-07 11:40:00,109.67,109.79,109.61,109.67,21610.0,103.1894,103.3024,103.133,103.1894,21610.0
2020-12-07 11:50:00,109.68,110.02,109.66,109.99,18897.0,103.1989,103.5188,103.18,103.4905,18897.0
2020-12-07 12:00:00,109.96,110.13,109.91,110.1,15585.0,103.4623,103.6223,103.4153,103.594,15585.0
2020-12-07 12:10:00,110.09,110.09,109.87,109.92,16706.0,103.5846,103.5846,103.3776,103.4247,16706.0
2020-12-07 12:20:00,109.93,109.99,109.85,109.89,22493.0,103.4341,103.4905,103.3588,103.3964,22493.0
2020-12-07 12:30:00,109.89,109.96,109.81,109.94,11353.0,103.3964,103.4623,103.3212,103.4435,11353.0
2020-12-07 12:40:00,109.95,110.01,109.87,109.94,29107.0,103.4529,103.5094,103.3776,103.4435,29107.0
2020-12-07 12:50:00,109.94,110.01,109.92,110.01,19413.0,103.4435,103.5094,103.4247,103.5094,19413.0
2020-12-07 13:00:00,110.0,110.06,109.93,110.0,27609.0,103.4999,103.5564,103.4341,103.4999,27609.0
2020-12-07 13:10:00,109.98,110.02,109.87,109.98,21089.0,103.4811,103.5188,103.3776,103.4811,21089.0
2020-12-07 13:20:00,109.98,110.09,109.94,110.04,19765.0,103.4811,103.5846,103.4435,103.5376,19765.0
2020-12-07 13:30:00,110.03,110.12,110.03,110.06,17754.0,103.5282,103.6129,103.5282,103.5564,17754.0
2020-12-07 13:40:00,110.03,110.06,109.96,109.98,23289.0,103.5282,103.5564,103.4623,103.4811,23289.0
2020-12-07 13:50:00,109.97,110.04,109.97,109.98,16589.0,103.4717,103.5376,103.4717,103.4811,16589.0
2020-12-07 14:00:00,109.97,110.12,109.94,110.1,30817.0,103.4717,103.6129,103.4435,103.594,30817.0
2020-12-07 14:10:00,110.13,110.23,110.08,110.17,18132.0,103.6223,103.7164,103.5752,103.6599,18132.0
2020-12-07 14:20:00,110.18,110.32,110.18,110.22,17670.0,103.6693,103.801,103.6693,103.7069,17670.0
2020-12-07 14:30:00,110.19,110.35,110.17,110.34,23979.0,103.6787,103.8293,103.6599,103.8199,23979.0
2020-12-07 14:40:00,110.35,110.44,110.3,110.38,28090.0,103.8293,103.9139,103.7822,103.8575,28090.0
2020-12-07 14:50:00,110.36,110.48,110.36,110.38,35387.0,103.8387,103.9516,103.8387,103.8575,35387.0
2020-12-07 15:00:00,110.41,110.56,110.36,110.5,24190.0,103.8857,104.0269,103.8387,103.9704,24190.0
2020-12-07 15:10:00,110.49,110.59,110.47,110.52,36962.0,103.961,104.0551,103.9422,103.9892,36962.0
2020-12-07 15:20:00,110.51,110.6,110.48,110.52,29632.0,103.9798,104.0645,103.9516,103.9892,29632.0
2020-12-07 15:30:00,110.53,110.61,110.39,110.4,44513.0,103.9986,104.0739,103.8669,103.8763,44513.0
2020-12-07 15:40:00,110.4,110.44,109.93,109.97,178630.0,103.8763,103.9139,103.4341,103.4717,178630.0
2020-12-07 15:50:00,109.97,110.39,109.97,110.27,162857.0,103.4717,103.8669,103.4717,103.754,162857.0
2020-12-08 09:30:00,110.01,110.15,109.24,109.24,45459.0,103.5094,103.6411,102.7849,102.7849,45459.0
2020-12-08 09:40:00,109.32,109.7,109.2,109.46,18935.0,102.8601,103.2177,102.7472,102.9919,18935.0
2020-12-08 09:50:00,109.58,109.78,109.41,109.7,21830.0,103.1048,103.2929,102.9448,103.2177,21830.0
2020-12-08 10:00:00,109.7,109.79,109.4,109.69,26767.0,103.2177,103.3024,102.9354,103.2083,26767.0
2020-12-08 10:10:00,109.7,109.76,109.46,109.53,27321.0,103.2177,103.2741,102.9919,103.0577,27321.0
2020-12-08 10:20:00,109.52,109.77,109.42,109.73,22068.0,103.0483,103.2835,102.9542,103.2459,22068.0
2020-12-08 10:30:00,109.72,109.95,109.69,109.71,30429.0,103.2365,103.4529,103.2083,103.2271,30429.0
2020-12-08 10:40:00,109.69,109.97,109.69,109.93,14492.0,103.2083,103.4717,103.2083,103.4341,14492.0
2020-12-08 10:50:00,109.9,109.98,109.82,109.98,19060.0,103.4059,103.4811,103.3306,103.4811,19060.0
2020-12-08 11:00:00,109.99,110.06,109.89,109.97,103178.0,103.4905,103.5564,103.3964,103.4717,103178.0
2020-12-08 11:10:00,109.96,110.2,109.93,110.13,24216.0,103.4623,103.6881,103.4341,103.6223,24216.0
2020-12-08 11:20:00,110.11,110.31,110.01,110.29,19756.0,103.6034,103.7916,103.5094,103.7728,19756.0
2020-12-08 11:30:00,110.31,110.4,110.13,110.17,13754.0,103.7916,103.8763,103.6223,103.6599,13754.0
2020-12-08 11:40:00,110.16,110.24,110.12,110.18,21442.0,103.6505,103.7258,103.6129,103.6693,21442.0
2020-12-08 11:50:00,110.19,110.27,110.08,110.16,97456.0,103.6787,103.754,103.5752,103.6505,97456.0
2020-12-08 12:00:00,110.14,110.21,109.98,110.03,69217.0,103.6317,103.6975,103.4811,103.5282,69217.0
2020-12-08 12:10:00,110.07,110.1,109.9,109.9,29666.0,103.5658,103.594,103.4059,103.4059,29666.0
2020-12-08 12:20:00,109.91,109.92,109.75,109.84,66262.0,103.4153,103.4247,103.2647,103.3494,66262.0
2020-12-08 12:30:00,109.85,110.08,109.8,110.08,65192.0,103.3588,103.5752,103.3118,103.5752,65192.0
2020-12-08 12:40:00,110.08,110.18,109.98,110.14,25187.0,103.5752,103.6693,103.4811,103.6317,25187.0
2020-12-08 12:50:00,110.12,110.33,110.11,110.12,26618.0,103.6129,103.8104,103.6034,103.6129,26618.0
2020-12-08 13:00:00,110.1,110.2,110.09,110.18,19193.0,103.594,103.6881,103.5846,103.6693,19193.0
2020-12-08 13:10:00,110.15,110.2,110.0,110.04,33388.0,103.6411,103.6881,103.4999,103.5376,33388.0
2020-12-08 13:20:00,110.04,110.1,109.88,110.03,51505.0,103.5376,103.594,103.387,103.5282,51505.0
2020-12-08 13:30:00,110.01,110.04,109.92,109.99,28422.0,103.5094,103.5376,103.4247,103.4905,28422.0
2020-12-08 13:40:00,109.99,110.02,109.91,110.02,19969.0,103.4905,103.5188,103.4153,103.5188,19969.0
2020-12-08 13:50:00,110.02,110.08,109.99,110.01,26141.0,103.5188,103.5752,103.4905,103.5094,26141.0
2020-12-08 14:00:00,109.99,110.04,109.83,110.02,25411.0,103.4905,103.5376,103.34,103.5188,25411.0
2020-12-08 14:10:00,110.02,110.2,109.99,110.17,26424.0,103.5188,103.6881,103.4905,103.6599,26424.0
2020-12-08 14:20:00,110.18,110.3,110.15,110.17,28836.0,103.6693,103.7822,103.6411,103.6599,28836.0
2020-12-08 14:30:00,110.18,110.2,110.08,110.09,27865.0,103.6693,103.6881,103.5752,103.5846,27865.0
2020-12-08 14:40:00,110.09,110.1,109.91,109.91,26229.0,103.5846,103.594,103.4153,103.4153,26229.0
2020-12-08 14:50:00,109.9,110.0,109.86,109.96,24067.0,103.4059,103.4999,103.3682,103.4623,24067.0
2020-12-08 15:00:00,109.96,110.0,109.9,109.96,19476.0,103.4623,103.4999,103.4059,103.4623,19476.0
2020-12-08 15:10:00,109.97,110.08,109.89,110.08,26049.0,103.4717,103.5752,103.3964,103.5752,26049.0
2020-12-08 15:20:00,110.07,110.18,110.06,110.14,33309.0,103.5658,103.6693,103.5564,103.6317,33309.0
2020-12-08 15:30:00,110.15,110.21,110.05,110.05,64712.0,103.6411,103.6975,103.547,103.547,64712.0
2020-12-08 15:40:00,110.05,110.09,109.94,110.03,57618.0,103.547,103.5846,103.4435,103.5282,57618.0
2020-12-08 15:50:00,110.02,110.2,109.96,110.07,207598.0,103.5188,103.6881,103.4623,103.5658,207598.0
2020-12-09 09:30:00,109.84,110.71,109.52,110.38,50493.0,103.3494,104.168,103.0483,103.8575,50493.0
2020-12-09 09:40:00,110.45,110.45,109.83,110.04,28545.0,103.9234,103.9234,103.34,103.5376,28545.0
2020-12-09 09:50:00,110.06,110.34,109.95,110.34,24588.0,103.5564,103.8199,103.4529,103.8199,24588.0
2020-12-09 10:00:00,110.2,110.2,109.41,109.49,15351.0,103.6881,103.6881,102.9448,103.0201,15351.0
2020-12-09 10:10:00,109.49,109.69,109.22,109.49,17146.0,103.0201,103.2083,102.766,103.0201,17146.0
2020-12-09 10:20:00,109.49,109.65,109.43,109.47,13072.0,103.0201,103.1706,102.9636,103.0013,13072.0
2020-12-09 10:30:00,109.45,109.77,109.44,109.68,20485.0,102.9824,103.2835,102.973,103.1989,20485.0
2020-12-09 10:40:00,109.62,109.74,109.47,109.59,23645.0,103.1424,103.2553,103.0013,103.1142,23645.0
2020-12-09 10:50:00,109.58,109.72,109.54,109.54,21663.0,103.1048,103.2365,103.0671,103.0671,21663.0
2020-12-09 11:00:00,109.54,109.54,109.4,109.48,16723.0,103.0671,103.0671,102.9354,103.0107,16723.0
2020-12-09 11:10:00,109.49,109.51,109.28,109.37,29644.0,103.0201,103.0389,102.8225,102.9072,29644.0
2020-12-09 11:20:00,109.34,109.42,109.3,109.36,15361.0,102.8789,102.9542,102.8413,102.8978,15361.0
2020-12-09 11:30:00,109.38,109.51,109.23,109.46,17687.0,102.9166,103.0389,102.7754,102.9919,17687.0
2020-12-09 11:40:00,109.46,109.48,109.13,109.17,19231.0,102.9919,103.0107,102.6814,102.719,19231.0
2020-12-09 11:50:00,109.17,109.33,109.05,109.28,41254.0,102.719,102.8695,102.6061,102.8225,41254.0
2020-12-09 12:00:00,109.29,109.32,109.12,109.16,21765.0,102.8319,102.8601,102.6719,102.7096,21765.0
2020-12-09 12:10:00,109.15,109.32,109.12,109.31,20430.0,102.7002,102.8601,102.6719,102.8507,20430.0
2020-12-09 12:20:00,109.28,109.48,109.27,109.44,15420.0,102.8225,103.0107,102.8131,102.973,15420.0
2020-12-09 12:30:00,109.44,109.54,109.35,109.54,21042.0,102.973,103.0671,102.8884,103.0671,21042.0
2020-12-09 12:40:00,109.55,109.65,109.54,109.56,32688.0,103.0765,103.1706,103.0671,103.0859,32688.0
2020-12-09 12:50:00,109.56,109.66,109.46,109.61,27766.0,103.0859,103.18,102.9919,103.133,27766.0
2020-12-09 13:00:00,109.6,109.73,109.58,109.67,39977.0,103.1236,103.2459,103.1048,103.1894,39977.0
2020-12-09 13:10:00,109.66,109.68,109.57,109.62,25052.0,103.18,103.1989,103.0954,103.1424,25052.0
2020-12-09 13:20:00,109.63,109.73,109.53,109.71,22685.0,103.1518,103.2459,103.0577,103.2271,22685.0
2020-12-09 13:30:00,109.68,109.85,109.67,109.83,26195.0,103.1989,103.3588,103.1894,103.34,26195.0
2020-12-09 13:40:00,109.84,109.98,109.81,109.91,15734.0,103.3494,103.4811,103.3212,103.4153,15734.0
2020-12-09 13:50:00,109.9,109.92,109.73,109.84,20019.0,103.4059,103.4247,103.2459,103.3494,20019.0
2020-12-09 14:00:00,109.85,110.11,109.84,109.99,39613.0,103.3588,103.6034,103.3494,103.4905,39613.0
2020-12-09 14:10:00,109.98,110.02,109.91,109.93,30478.0,103.4811,103.5188,103.4153,103.4341,30478.0
2020-12-09 14:20:00,109.91,110.19,109.91,110.19,26548.0,103.4153,103.6787,103.4153,103.6787,26548.0
2020-12-09 14:30:00,110.19,110.19,109.98,109.99,29111.0,103.6787,103.6787,103.4811,103.4905,29111.0
2020-12-09 14:40:00,109.97,110.04,109.83,110.01,20796.0,103.4717,103.5376,103.34,103.5094,20796.0
2020-12-09 14:50:00,110.04,110.04,109.75,109.85,31113.0,103.5376,103.5376,103.2647,103.3588,31113.0
2020-12-09 15:00:00,109.85,109.92,109.77,109.9,18535.0,103.3588,103.4247,103.2835,103.4059,18535.0
2020-12-09 15:10:00,109.89,109.97,109.83,109.86,29624.0,103.3964,103.4717,103.34,103.3682,29624.0
2020-12-09 15:20:00,109.87,109.94,109.8,109.9,35611.0,103.3776,103.4435,103.3118,103.4059,35611.0
2020-12-09 15:30:00,109.91,110.08,109.82,109.88,55113.0,103.4153,103.5752,103.3306,103.387,55113.0
2020-12-09 15:40:00,109.88,110.1,109.88,109.96,59277.0,103.387,103.594,103.387,103.4623,59277.0
2020-12-09 15:50:00,109.96,110.39,109.91,110.11,167660.0,103.4623,103.8669,103.4153,103.6034,167660.0
2020-12-10 09:30:00,109.78,110.09,109.14,109.98,82763.0,103.2929,103.5846,102.6908,103.4811,82763.0
2020-12-10 09:40:00,109.99,110.38,109.99,110.01,38898.0,103.4905,103.8575,103.4905,103.5094,38898.0
2020-12-10 09:50:00,110.03,110.3,109.97,110.17,29125.0,103.5282,103.7822,103.4717,103.6599,29125.0
2020-12-10 10:00:00,110.16,110.23,109.99,110.06,67982.0,103.6505,103.7164,103.4905,103.5564,67982.0
2020-12-10 10:10:00,110.09,110.19,109.89,109.93,35836.0,103.5846,103.6787,103.3964,103.4341,35836.0
2020-12-10 10:20:00,109.9,109.97,109.66,109.66,18053.0,103.4059,103.4717,103.18,103.18,18053.0
2020-12-10 10:30:00,109.67,109.68,109.33,109.33,27416.0,103.1894,103.1989,102.8695,102.8695,27416.0
2020-12-10 10:40:00,109.34,109.59,109.25,109.59,29770.0,102.8789,103.1142,102.7943,103.1142,29770.0
2020-12-10 10:50:00,109.59,109.77,109.55,109.68,21662.0,103.1142,103.2835,103.0765,103.1989,21662.0
2020-12-10 11:00:00,109.68,110.0,109.64,109.92,19842.0,103.1989,103.4999,103.1612,103.4247,19842.0
2020-12-10 11:10:00,109.93,110.19,109.78,110.14,32574.0,103.4341,103.6787,103.2929,103.6317,32574.0
2020-12-10 11:20:00,110.16,110.22,110.06,110.09,23777.0,103.6505,103.7069,103.5564,103.5846,23777.0
2020-12-10 11:30:00,110.08,110.11,109.8,109.88,18755.0,103.5752,103.6034,103.3118,103.387,18755.0
2020-12-10 11:40:00,109.88,109.93,109.82,109.87,14887.0,103.387,103.4341,103.3306,103.3776,14887.0
2020-12-10 11:50:00,109.88,109.93,109.59,109.61,17428.0,103.387,103.4341,103.1142,103.133,17428.0
2020-12-10 12:00:00,109.61,109.71,109.52,109.7,29930.0,103.133,103.2271,103.0483,103.2177,29930.0
2020-12-10 12:10:00,109.69,109.69,109.45,109.47,20822.0,103.2083,103.2083,102.9824,103.0013,20822.0
2020-12-10 12:20:00,109.48,109.5,109.31,109.31,17904.0,103.0107,103.0295,102.8507,102.8507,17904.0
2020-12-10 12:30:00,109.33,109.36,109.23,109.27,15006.0,102.8695,102.8978,102.7754,102.8131,15006.0
2020-12-10 12:40:00,109.27,109.34,109.09,109.11,21011.0,102.8131,102.8789,102.6437,102.6625,21011.0
2020-12-10 12:50:00,109.12,109.18,108.88,108.9,22720.0,102.6719,102.7284,102.4461,102.4649,22720.0
2020-12-10 13:00:00,108.89,109.09,108.88,109.03,20393.0,102.4555,102.6437,102.4461,102.5873,20393.0
2020-12-10 13:10:00,109.01,109.13,108.95,109.13,27615.0,102.5684,102.6814,102.512,102.6814,27615.0
2020-12-10 13:20:00,109.14,109.27,109.12,109.24,23316.0,102.6908,102.8131,102.6719,102.7849,23316.0
2020-12-10 13:30:00,109.24,109.25,109.07,109.17,18876.0,102.7849,102.7943,102.6249,102.719,18876.0
2020-12-10 13:40:00,109.16,109.27,109.11,109.14,35560.0,102.7096,102.8131,102.6625,102.6908,35560.0
2020-12-10 13:50:00,109.14,109.28,109.1,109.22,21635.0,102.6908,102.8225,102.6531,102.766,21635.0
2020-12-10 14:00:00,109.23,109.27,109.07,109.07,21694.0,102.7754,102.8131,102.6249,102.6249,21694.0
2020-12-10 14:10:00,109.03,109.04,108.91,108.99,21745.0,102.5873,102.5967,102.4744,102.5496,21745.0
2020-12-10 14:20:00,108.99,109.05,108.86,108.86,27556.0,102.5496,102.6061,102.4273,102.4273,27556.0
2020-12-10 14:30:00,108.86,109.2,108.82,109.2,20840.0,102.4273,102.7472,102.3897,102.7472,20840.0
2020-12-10 14:40:00,109.17,109.25,109.06,109.19,16004.0,102.719,102.7943,102.6155,102.7378,16004.0
2020-12-10 14:50:00,109.19,109.2,108.98,109.02,18373.0,102.7378,102.7472,102.5402,102.5779,18373.0
2020-12-10 15:00:00,109.04,109.25,109.03,109.09,27252.0,102.5967,102.7943,102.5873,102.6437,27252.0
2020-12-10 15:10:00,109.08,109.18,109.07,109.12,40745.0,102.6343,102.7284,102.6249,102.6719,40745.0
2020-12-10 15:20:00,109.11,109.18,109.06,109.12,28437.0,102.6625,102.7284,102.6155,102.6719,28437.0
2020-12-10 15:30:00,109.12,109.21,109.0,109.19,45079.0,102.6719,102.7566,102.559,102.7378,45079.0
2020-12-10 15:40:00,109.19,109.26,109.06,109.09,59942.0,102.7378,102.8037,102.6155,102.6437,59942.0
2020-12-10 15:50:00,109.09,109.39,109.08,109.23,140308.0,102.6437,102.926,102.6343,102.7754,140308.0
2020-12-11 09:30:00,108.81,109.33,108.73,109.1,39823.0,102.3803,102.8695,102.305,102.6531,39823.0
2020-12-11 09:40:00,109.13,109.6,109.08,109.5,13754.0,102.6814,103.1236,102.6343,103.0295,13754.0
2020-12-11 09:50:00,109.44,109.67,109.23,109.29,23081.0,102.973,103.1894,102.7754,102.8319,23081.0
2020-12-11 10:00:00,109.36,109.7,109.35,109.52,21657.0,102.8978,103.2177,102.8884,103.0483,21657.0
2020-12-11 10:10:00,109.54,109.66,109.45,109.61,17313.0,103.0671,103.18,102.9824,103.133,17313.0
2020-12-11 10:20:00,109.59,109.72,109.52,109.59,13865.0,103.1142,103.2365,103.0483,103.1142,13865.0
2020-12-11 10:30:00,109.57,109.57,109.22,109.35,24697.0,103.0954,103.0954,102.766,102.8884,24697.0
2020-12-11 10:40:00,109.37,109.48,109.23,109.28,20161.0,102.9072,103.0107,102.7754,102.8225,20161.0
2020-12-11 10:50:00,109.28,109.33,109.18,109.27,17350.0,102.8225,102.8695,102.7284,102.8131,17350.0
2020-12-11 11:00:00,109.28,109.28,109.14,109.2,14167.0,102.8225,102.8225,102.6908,102.7472,14167.0
2020-12-11 11:10:00,109.22,109.34,109.06,109.2,19055.0,102.766,102.8789,102.6155,102.7472,19055.0
2020-12-11 11:20:00,109.2,109.31,108.98,108.98,14110.0,102.7472,102.8507,102.5402,102.5402,14110.0
2020-12-11 11:30:00,108.96,109.2,108.89,108.95,21816.0,102.5214,102.7472,102.4555,102.512,21816.0
2020-12-11 11:40:00,108.91,109.0,108.77,108.82,11304.0,102.4744,102.559,102.3426,102.3897,11304.0
2020-12-11 11:50:00,108.83,108.87,108.64,108.75,45242.0,102.3991,102.4367,102.2203,102.3238,45242.0
2020-12-11 12:00:00,108.74,108.8,108.52,108.53,26113.0,102.3144,102.3709,102.1074,102.1168,26113.0
2020-12-11 12:10:00,108.51,108.51,108.3,108.3,20832.0,102.098,102.098,101.9004,101.9004,20832.0
2020-12-11 12:20:00,108.32,108.48,108.3,108.38,14668.0,101.9192,102.0698,101.9004,101.9757,14668.0
2020-12-11 12:30:00,108.38,108.38,108.19,108.25,40431.0,101.9757,101.9757,101.7969,101.8534,40431.0
2020-12-11 12:40:00,108.21,108.28,108.15,108.25,31798.0,101.8157,101.8816,101.7593,101.8534,31798.0
2020-12-11 12:50:00,108.25,108.3,108.19,108.2,19265.0,101.8534,101.9004,101.7969,101.8063,19265.0
2020-12-11 13:00:00,108.2,108.22,108.13,108.16,12810.0,101.8063,101.8251,101.7404,101.7687,12810.0
2020-12-11 13:10:00,108.17,108.29,108.17,108.22,14991.0,101.7781,101.891,101.7781,101.8251,14991.0
2020-12-11 13:20:00,108.25,108.25,108.13,108.24,16865.0,101.8534,101.8534,101.7404,101.8439,16865.0
2020-12-11 13:30:00,108.23,108.34,108.23,108.3,16061.0,101.8345,101.938,101.8345,101.9004,16061.0
2020-12-11 13:40:00,108.29,108.33,108.12,108.19,17886.0,101.891,101.9286,101.731,101.7969,17886.0
2020-12-11 13:50:00,108.17,108.42,108.16,108.38,19078.0,101.7781,102.0133,101.7687,101.9757,19078.0
2020-12-11 14:00:00,108.39,108.39,108.18,108.23,21001.0,101.9851,101.9851,101.7875,101.8345,21001.0
2020-12-11 14:10:00,108.21,108.3,108.19,108.21,18813.0,101.8157,101.9004,101.7969,101.8157,18813.0
2020-12-11 14:20:00,108.21,108.33,108.18,108.25,13953.0,101.8157,101.9286,101.7875,101.8534,13953.0
2020-12-11 14:30:00,108.25,108.43,108.25,108.3,14176.0,101.8534,102.0227,101.8534,101.9004,14176.0
2020-12-11 14:40:00,108.31,108.36,108.24,108.28,14373.0,101.9098,101.9569,101.8439,101.8816,14373.0
2020-12-11 14:50:00,108.28,108.29,108.15,108.15,14914.0,101.8816,101.891,101.7593,101.7593,14914.0
2020-12-11 15:00:00,108.15,108.28,108.15,108.26,15361.0,101.7593,101.8816,101.7593,101.8628,15361.0
2020-12-11 15:10:00,108.3,108.47,108.27,108.41,14779.0,101.9004,102.0604,101.8722,102.0039,14779.0
2020-12-11 15:20:00,108.4,108.47,108.36,108.41,18948.0,101.9945,102.0604,101.9569,102.0039,18948.0
2020-12-11 15:30:00,108.42,108.76,108.39,108.7,48401.0,102.0133,102.3332,101.9851,102.2768,48401.0
2020-12-11 15:40:00,108.69,108.82,108.59,108.62,40398.0,102.2674,102.3897,102.1733,102.2015,40398.0
2020-12-11 15:50:00,108.62,108.83,108.55,108.82,202969.0,102.2015,102.3991,102.1356,102.3897,202969.0
2020-12-14 09:30:00,109.44,109.92,109.2,109.69,48340.0,102.973,103.4247,102.7472,103.2083,48340.0
2020-12-14 09:40:00,109.7,109.93,109.5,109.51,23840.0,103.2177,103.4341,103.0295,103.0389,23840.0
2020-12-14 09:50:00,109.5,109.97,109.38,109.96,36750.0,103.0295,103.4717,102.9166,103.4623,36750.0
2020-12-14 10:00:00,109.94,110.19,109.93,110.01,34798.0,103.4435,103.6787,103.4341,103.5094,34798.0
2020-12-14 10:10:00,110.03,110.1,109.85,109.93,30272.0,103.5282,103.594,103.3588,103.4341,30272.0
2020-12-14 10:20:00,109.93,110.19,109.92,109.98,17798.0,103.4341,103.6787,103.4247,103.4811,17798.0
2020-12-14 10:30:00,110.01,110.02,109.62,109.63,24656.0,103.5094,103.5188,103.1424,103.1518,24656.0
2020-12-14 10:40:00,109.62,109.67,109.41,109.44,17515.0,103.1424,103.1894,102.9448,102.973,17515.0
2020-12-14 10:50:00,109.46,109.63,109.24,109.32,33509.0,102.9919,103.1518,102.7849,102.8601,33509.0
2020-12-14 11:00:00,109.29,109.35,109.12,109.12,18171.0,102.8319,102.8884,102.6719,102.6719,18171.0
2020-12-14 11:10:00,109.17,109.38,109.15,109.29,19649.0,102.719,102.9166,102.7002,102.8319,19649.0
2020-12-14 11:20:00,109.31,109.34,109.03,109.03,12384.0,102.8507,102.8789,102.5873,102.5873,12384.0
2020-12-14 11:30:00,109.01,109.07,108.82,108.85,21700.0,102.5684,102.6249,102.3897,102.4179,21700.0
2020-12-14 11:40:00,108.84,109.02,108.77,108.94,19505.0,102.4085,102.5779,102.3426,102.5026,19505.0
2020-12-14 11:50:00,108.91,108.95,108.72,108.91,33136.0,102.4744,102.512,102.2956,102.4744,33136.0
2020-12-14 12:00:00,108.89,108.99,108.78,108.99,23733.0,102.4555,102.5496,102.352,102.5496,23733.0
2020-12-14 12:10:00,108.99,109.02,108.82,108.82,13630.0,102.5496,102.5779,102.3897,102.3897,13630.0
2020-12-14 12:20:00,108.85,108.87,108.78,108.8,17392.0,102.4179,102.4367,102.352,102.3709,17392.0
2020-12-14 12:30:00,108.79,108.88,108.74,108.76,9957.0,102.3614,102.4461,102.3144,102.3332,9957.0
2020-12-14 12:40:00,108.76,108.76,108.52,108.52,14794.0,102.3332,102.3332,102.1074,102.1074,14794.0
2020-12-14 12:50:00,108.5,108.64,108.45,108.64,13335.0,102.0886,102.2203,102.0415,102.2203,13335.0
2020-12-14 13:00:00,108.67,108.77,108.62,108.72,16914.0,102.2485,102.3426,102.2015,102.2956,16914.0
2020-12-14 13:10:00,108.7,108.83,108.69,108.83,24348.0,102.2768,102.3991,102.2674,102.3991,24348.0
2020-12-14 13:20:00,108.83,108.9,108.81,108.81,22488.0,102.3991,102.4649,102.3803,102.3803,22488.0
2020-12-14 13:30:00,108.8,108.9,108.77,108.9,20114.0,102.3709,102.4649,102.3426,102.4649,20114.0
2020-12-14 13:40:00,108.89,108.94,108.74,108.85,27010.0,102.4555,102.5026,102.3144,102.4179,27010.0
2020-12-14 13:50:00,108.85,108.96,108.76,108.79,22132.0,102.4179,102.5214,102.3332,102.3614,22132.0
2020-12-14 14:00:00,108.8,108.86,108.74,108.79,12720.0,102.3709,102.4273,102.3144,102.3614,12720.0
2020-12-14 14:10:00,108.79,108.8,108.56,108.6,15209.0,102.3614,102.3709,102.145,102.1827,15209.0
2020-12-14 14:20:00,108.57,108.57,108.28,108.28,21449.0,102.1544,102.1544,101.8816,101.8816,21449.0
2020-12-14 14:30:00,108.27,108.28,108.14,108.18,16821.0,101.8722,101.8816,101.7499,101.7875,16821.0
2020-12-14 14:40:00,108.18,108.3,108.16,108.21,16483.0,101.7875,101.9004,101.7687,101.8157,16483.0
2020-12-14 14:50:00,108.21,108.45,108.2,108.32,20211.0,101.8157,102.0415,101.8063,101.9192,20211.0
2020-12-14 15:00:00,108.33,108.35,108.19,108.25,17161.0,101.9286,101.9474,101.7969,101.8534,17161.0
2020-12-14 15:10:00,108.25,108.3,108.14,108.14,20702.0,101.8534,101.9004,101.7499,101.7499,20702.0
2020-12-14 15:20:00,108.15,108.29,108.07,108.2,26730.0,101.7593,101.891,101.684,101.8063,26730.0
2020-12-14 15:30:00,108.2,108.25,107.91,107.93,43065.0,101.8063,101.8534,101.5334,101.5523,43065.0
2020-12-14 15:40:00,107.92,107.95,107.73,107.85,46044.0,101.5429,101.5711,101.3641,101.477,46044.0
2020-12-14 15:50:00,107.86,108.04,107.66,107.7,208438.0,101.4864,101.6558,101.2982,101.3359,208438.0
2020-12-15 09:30:00,108.43,108.71,108.05,108.45,70452.0,102.2985,102.5627,101.94,102.3174,70452.0
2020-12-15 09:40:00,108.39,108.56,108.15,108.44,22842.0,102.2608,102.4212,102.0343,102.3079,22842.0
2020-12-15 09:50:00,108.46,108.97,108.41,108.85,70487.0,102.3268,102.808,102.2796,102.6948,70487.0
2020-12-15 10:00:00,108.86,108.93,108.6,108.6,28128.0,102.7042,102.7702,102.4589,102.4589,28128.0
2020-12-15 10:10:00,108.57,109.02,108.56,109.01,25230.0,102.4306,102.8551,102.4212,102.8457,25230.0
2020-12-15 10:20:00,109.01,109.14,108.96,109.0,20520.0,102.8457,102.9684,102.7985,102.8363,20520.0
2020-12-15 10:30:00,109.03,109.27,109.0,109.27,23259.0,102.8646,103.091,102.8363,103.091,23259.0
2020-12-15 10:40:00,109.25,109.44,109.2,109.25,26162.0,103.0721,103.2514,103.025,103.0721,26162.0
2020-12-15 10:50:00,109.26,109.41,109.22,109.37,22776.0,103.0816,103.2231,103.0438,103.1854,22776.0
2020-12-15 11:00:00,109.35,109.37,109.03,109.04,17518.0,103.1665,103.1854,102.8646,102.874,17518.0
2020-12-15 11:10:00,109.08,109.35,109.08,109.33,23610.0,102.9118,103.1665,102.9118,103.1476,23610.0
2020-12-15 11:20:00,109.32,109.34,109.08,109.18,26542.0,103.1382,103.157,102.9118,103.0061,26542.0
2020-12-15 11:30:00,109.16,109.38,109.12,109.28,27704.0,102.9872,103.1948,102.9495,103.1004,27704.0
2020-12-15 11:40:00,109.29,109.45,109.26,109.27,33252.0,103.1099,103.2608,103.0816,103.091,33252.0
2020-12-15 11:50:00,109.27,109.5,109.13,109.5,49580.0,103.091,103.308,102.9589,103.308,49580.0
2020-12-15 12:00:00,109.5,109.67,109.48,109.59,34655.0,103.308,103.4684,103.2891,103.3929,34655.0
2020-12-15 12:10:00,109.59,109.73,109.52,109.72,43183.0,103.3929,103.525,103.3269,103.5156,43183.0
2020-12-15 12:20:00,109.7,109.96,109.69,109.9,36824.0,103.4967,103.742,103.4873,103.6854,36824.0
2020-12-15 12:30:00,109.9,110.19,109.89,110.16,34901.0,103.6854,103.959,103.6759,103.9307,34901.0
2020-12-15 12:40:00,110.16,110.41,110.16,110.39,33798.0,103.9307,104.1665,103.9307,104.1477,33798.0
2020-12-15 12:50:00,110.38,110.46,110.25,110.46,34208.0,104.1382,104.2137,104.0156,104.2137,34208.0
2020-12-15 13:00:00,110.47,110.63,110.38,110.54,30030.0,104.2231,104.3741,104.1382,104.2892,30030.0
2020-12-15 13:10:00,110.53,110.67,110.45,110.66,26060.0,104.2798,104.4118,104.2043,104.4024,26060.0
2020-12-15 13:20:00,110.66,110.7,110.59,110.63,42621.0,104.4024,104.4401,104.3364,104.3741,42621.0
2020-12-15 13:30:00,110.66,110.67,110.36,110.43,20642.0,104.4024,104.4118,104.1194,104.1854,20642.0
2020-12-15 13:40:00,110.42,110.57,110.35,110.53,38196.0,104.176,104.3175,104.1099,104.2798,38196.0
2020-12-15 13:50:00,110.53,110.77,110.49,110.74,71087.0,104.2798,104.5062,104.242,104.4779,71087.0
2020-12-15 14:00:00,110.74,110.79,110.66,110.7,39602.0,104.4779,104.5251,104.4024,104.4401,39602.0
2020-12-15 14:10:00,110.7,110.83,110.62,110.63,60304.0,104.4401,104.5628,104.3647,104.3741,60304.0
2020-12-15 14:20:00,110.65,110.79,110.63,110.72,33751.0,104.393,104.5251,104.3741,104.459,33751.0
2020-12-15 14:30:00,110.73,110.77,110.63,110.7,26232.0,104.4684,104.5062,104.3741,104.4401,26232.0
2020-12-15 14:40:00,110.7,110.83,110.64,110.83,30452.0,104.4401,104.5628,104.3835,104.5628,30452.0
2020-12-15 14:50:00,110.82,110.83,110.67,110.74,39545.0,104.5534,104.5628,104.4118,104.4779,39545.0
2020-12-15 15:00:00,110.74,110.81,110.64,110.71,44531.0,104.4779,104.5439,104.3835,104.4496,44531.0
2020-12-15 15:10:00,110.74,110.8,110.7,110.7,40053.0,104.4779,104.5345,104.4401,104.4401,40053.0
2020-12-15 15:20:00,110.7,110.74,110.52,110.53,55343.0,104.4401,104.4779,104.2703,104.2798,55343.0
2020-12-15 15:30:00,110.54,110.71,110.52,110.66,68589.0,104.2892,104.4496,104.2703,104.4024,68589.0
2020-12-15 15:40:00,110.66,110.8,110.54,110.69,94394.0,104.4024,104.5345,104.2892,104.4307,94394.0
2020-12-15 15:50:00,110.69,111.05,110.6,110.89,348101.0,104.4307,104.7704,104.3458,104.6194,348101.0
2020-12-16 09:30:00,111.28,111.37,110.8,110.99,65007.0,104.9873,105.0723,104.5345,104.7137,65007.0
2020-12-16 09:40:00,111.02,111.14,110.7,111.09,32768.0,104.742,104.8553,104.4401,104.8081,32768.0
2020-12-16 09:50:00,111.08,111.5,111.02,111.45,34211.0,104.7987,105.1949,104.742,105.1477,34211.0
2020-12-16 10:00:00,111.45,111.8,111.33,111.8,29607.0,105.1477,105.4779,105.0345,105.4779,29607.0
2020-12-16 10:10:00,111.88,112.05,111.68,111.82,28017.0,105.5534,105.7138,105.3647,105.4968,28017.0
2020-12-16 10:20:00,111.83,112.13,111.82,112.11,21255.0,105.5062,105.7893,105.4968,105.7704,21255.0
2020-12-16 10:30:00,112.09,112.28,111.94,112.08,30795.0,105.7515,105.9308,105.61,105.7421,30795.0
2020-12-16 10:40:00,112.08,112.2,111.83,111.83,32813.0,105.7421,105.8553,105.5062,105.5062,32813.0
2020-12-16 10:50:00,111.89,112.19,111.89,112.0,24129.0,105.5629,105.8459,105.5629,105.6666,24129.0
2020-12-16 11:00:00,112.04,112.28,112.02,112.16,26432.0,105.7044,105.9308,105.6855,105.8176,26432.0
2020-12-16 11:10:00,112.14,112.15,111.8,111.82,27010.0,105.7987,105.8081,105.4779,105.4968,27010.0
2020-12-16 11:20:00,111.83,111.9,111.53,111.63,25113.0,105.5062,105.5723,105.2232,105.3176,25113.0
2020-12-16 11:30:00,111.62,111.64,111.48,111.59,17963.0,105.3081,105.327,105.176,105.2798,17963.0
2020-12-16 11:40:00,111.59,111.67,111.4,111.52,15759.0,105.2798,105.3553,105.1006,105.2138,15759.0
2020-12-16 11:50:00,111.52,111.52,111.29,111.29,18288.0,105.2138,105.2138,104.9968,104.9968,18288.0
2020-12-16 12:00:00,111.3,111.36,111.25,111.33,24483.0,105.0062,105.0628,104.959,105.0345,24483.0
2020-12-16 12:10:00,111.31,111.42,111.17,111.22,18479.0,105.0156,105.1194,104.8836,104.9307,18479.0
2020-12-16 12:20:00,111.23,111.26,111.11,111.18,18286.0,104.9402,104.9685,104.827,104.893,18286.0
2020-12-16 12:30:00,111.19,111.45,111.15,111.38,17591.0,104.9024,105.1477,104.8647,105.0817,17591.0
2020-12-16 12:40:00,111.38,111.44,111.34,111.4,14569.0,105.0817,105.1383,105.044,105.1006,14569.0
2020-12-16 12:50:00,111.33,111.44,111.3,111.42,11274.0,105.0345,105.1383,105.0062,105.1194,11274.0
2020-12-16 13:00:00,111.44,111.44,111.32,111.33,15684.0,105.1383,105.1383,105.0251,105.0345,15684.0
2020-12-16 13:10:00,111.33,111.4,111.27,111.28,14495.0,105.0345,105.1006,104.9779,104.9873,14495.0
2020-12-16 13:20:00,111.29,111.36,111.28,111.29,14147.0,104.9968,105.0628,104.9873,104.9968,14147.0
2020-12-16 13:30:00,111.3,111.31,111.19,111.23,10849.0,105.0062,105.0156,104.9024,104.9402,10849.0
2020-12-16 13:40:00,111.23,111.28,111.14,111.19,17383.0,104.9402,104.9873,104.8553,104.9024,17383.0
2020-12-16 13:50:00,111.17,111.27,111.11,111.23,14463.0,104.8836,104.9779,104.827,104.9402,14463.0
2020-12-16 14:00:00,111.23,111.36,111.14,111.22,23398.0,104.9402,105.0628,104.8553,104.9307,23398.0
2020-12-16 14:10:00,111.2,111.21,111.07,111.11,23466.0,104.9119,104.9213,104.7892,104.827,23466.0
2020-12-16 14:20:00,111.13,111.28,111.11,111.2,23418.0,104.8458,104.9873,104.827,104.9119,23418.0
2020-12-16 14:30:00,111.2,111.53,111.17,111.53,19180.0,104.9119,105.2232,104.8836,105.2232,19180.0
2020-12-16 14:40:00,111.52,111.61,111.43,111.52,23854.0,105.2138,105.2987,105.1289,105.2138,23854.0
2020-12-16 14:50:00,111.5,111.67,111.48,111.67,19646.0,105.1949,105.3553,105.176,105.3553,19646.0
2020-12-16 15:00:00,111.68,111.68,111.46,111.53,23537.0,105.3647,105.3647,105.1572,105.2232,23537.0
2020-12-16 15:10:00,111.52,111.53,111.42,111.49,23216.0,105.2138,105.2232,105.1194,105.1855,23216.0
2020-12-16 15:20:00,111.51,111.56,111.44,111.53,23220.0,105.2043,105.2515,105.1383,105.2232,23220.0
2020-12-16 15:30:00,111.52,111.61,111.41,111.48,38314.0,105.2138,105.2987,105.11,105.176,38314.0
2020-12-16 15:40:00,111.48,111.53,111.35,111.52,55968.0,105.176,105.2232,105.0534,105.2138,55968.0
2020-12-16 15:50:00,111.52,111.53,111.32,111.35,202426.0,105.2138,105.2232,105.0251,105.0534,202426.0
2020-12-17 09:30:00,111.74,112.14,111.56,111.99,84188.0,105.4213,105.7987,105.2515,105.6572,84188.0
2020-12-17 09:40:00,111.92,112.41,111.87,112.33,37894.0,105.5912,106.0534,105.544,105.978,37894.0
2020-12-17 09:50:00,112.36,112.36,111.91,112.29,21486.0,106.0063,106.0063,105.5817,105.9402,21486.0
2020-12-17 10:00:00,112.29,112.34,112.05,112.21,23001.0,105.9402,105.9874,105.7138,105.8648,23001.0
2020-12-17 10:10:00,112.21,112.35,112.18,112.26,31291.0,105.8648,105.9968,105.8365,105.9119,31291.0
2020-12-17 10:20:00,112.33,112.33,111.98,112.17,25351.0,105.978,105.978,105.6478,105.827,25351.0
2020-12-17 10:30:00,112.19,112.41,112.16,112.37,38947.0,105.8459,106.0534,105.8176,106.0157,38947.0
2020-12-17 10:40:00,112.38,112.53,112.36,112.5,24738.0,106.0251,106.1667,106.0063,106.1384,24738.0
2020-12-17 10:50:00,112.49,112.61,112.48,112.56,16456.0,106.1289,106.2421,106.1195,106.195,16456.0
2020-12-17 11:00:00,112.52,112.59,112.36,112.58,18836.0,106.1572,106.2233,106.0063,106.2138,18836.0
2020-12-17 11:10:00,112.6,112.65,112.42,112.58,28294.0,106.2327,106.2799,106.0629,106.2138,28294.0
2020-12-17 11:20:00,112.58,112.58,112.32,112.35,19160.0,106.2138,106.2138,105.9685,105.9968,19160.0
2020-12-17 11:30:00,112.37,112.48,112.31,112.38,23244.0,106.0157,106.1195,105.9591,106.0251,23244.0
2020-12-17 11:40:00,112.37,112.51,112.35,112.43,20711.0,106.0157,106.1478,105.9968,106.0723,20711.0
2020-12-17 11:50:00,112.4,112.41,112.18,112.38,25356.0,106.044,106.0534,105.8365,106.0251,25356.0
2020-12-17 12:00:00,112.41,112.41,112.3,112.32,18796.0,106.0534,106.0534,105.9497,105.9685,18796.0
2020-12-17 12:10:00,112.33,112.41,112.02,112.03,36301.0,105.978,106.0534,105.6855,105.6949,36301.0
2020-12-17 12:20:00,112.05,112.13,112.0,112.04,16920.0,105.7138,105.7893,105.6666,105.7044,16920.0
2020-12-17 12:30:00,112.04,112.2,111.99,112.2,20531.0,105.7044,105.8553,105.6572,105.8553,20531.0
2020-12-17 12:40:00,112.21,112.45,112.18,112.41,17331.0,105.8648,106.0912,105.8365,106.0534,17331.0
2020-12-17 12:50:00,112.43,112.43,112.29,112.29,16482.0,106.0723,106.0723,105.9402,105.9402,16482.0
2020-12-17 13:00:00,112.29,112.45,112.29,112.33,18043.0,105.9402,106.0912,105.9402,105.978,18043.0
2020-12-17 13:10:00,112.33,112.45,112.31,112.43,26042.0,105.978,106.0912,105.9591,106.0723,26042.0
2020-12-17 13:20:00,112.44,112.55,112.41,112.41,20466.0,106.0817,106.1855,106.0534,106.0534,20466.0
2020-12-17 13:30:00,112.42,112.46,112.37,112.44,19926.0,106.0629,106.1006,106.0157,106.0817,19926.0
2020-12-17 13:40:00,112.43,112.46,112.25,112.28,18994.0,106.0723,106.1006,105.9025,105.9308,18994.0
2020-12-17 13:50:00,112.28,112.37,112.24,112.35,18604.0,105.9308,106.0157,105.8931,105.9968,18604.0
2020-12-17 14:00:00,112.39,112.49,112.32,112.44,19295.0,106.0346,106.1289,105.9685,106.0817,19295.0
2020-12-17 14:10:00,112.46,112.58,112.46,112.5,16385.0,106.1006,106.2138,106.1006,106.1384,16385.0
2020-12-17 14:20:00,112.53,112.99,112.51,112.91,47200.0,106.1667,106.6006,106.1478,106.5252,47200.0
2020-12-17 14:30:00,112.92,113.01,112.83,112.97,37830.0,106.5346,106.6195,106.4497,106.5818,37830.0
2020-12-17 14:40:00,112.95,112.97,112.81,112.85,29914.0,106.5629,106.5818,106.4308,106.4686,29914.0
2020-12-17 14:50:00,112.83,112.92,112.78,112.83,17691.0,106.4497,106.5346,106.4025,106.4497,17691.0
2020-12-17 15:00:00,112.85,112.91,112.77,112.79,33501.0,106.4686,106.5252,106.3931,106.412,33501.0
2020-12-17 15:10:00,112.81,112.84,112.69,112.69,21318.0,106.4308,106.4591,106.3176,106.3176,21318.0
2020-12-17 15:20:00,112.71,112.81,112.68,112.77,24771.0,106.3365,106.4308,106.3082,106.3931,24771.0
2020-12-17 15:30:00,112.71,112.75,112.59,112.64,30127.0,106.3365,106.3742,106.2233,106.2704,30127.0
2020-12-17 15:40:00,112.63,112.72,112.48,112.59,56763.0,106.261,106.3459,106.1195,106.2233,56763.0
2020-12-17 15:50:00,112.68,112.87,112.61,112.85,191920.0,106.3082,106.4874,106.2421,106.4686,191920.0
2020-12-18 09:30:00,112.65,113.15,112.65,112.87,456828.0,106.2799,106.7516,106.2799,106.4874,456828.0
2020-12-18 09:40:00,113.04,113.17,112.85,113.16,16408.0,106.6478,106.7705,106.4686,106.761,16408.0
2020-12-18 09:50:00,113.14,113.34,113.0,113.25,17855.0,106.7422,106.9309,106.6101,106.8459,17855.0
2020-12-18 10:00:00,113.31,113.31,112.8,112.93,12762.0,106.9026,106.9026,106.4214,106.544,12762.0
2020-12-18 10:10:00,112.92,113.14,112.81,113.14,13455.0,106.5346,106.7422,106.4308,106.7422,13455.0
2020-12-18 10:20:00,113.12,113.26,113.06,113.22,27550.0,106.7233,106.8554,106.6667,106.8176,27550.0
2020-12-18 10:30:00,113.2,113.28,112.9,113.07,29139.0,106.7988,106.8742,106.5157,106.6761,29139.0
2020-12-18 10:40:00,113.07,113.15,112.61,112.73,22362.0,106.6761,106.7516,106.2421,106.3554,22362.0
2020-12-18 10:50:00,112.7,112.81,112.68,112.73,27172.0,106.327,106.4308,106.3082,106.3554,27172.0
2020-12-18 11:00:00,112.69,112.71,112.5,112.58,15269.0,106.3176,106.3365,106.1384,106.2138,15269.0
2020-12-18 11:10:00,112.58,112.6,112.23,112.41,73192.0,106.2138,106.2327,105.8836,106.0534,73192.0
2020-12-18 11:20:00,112.43,112.6,112.41,112.52,16986.0,106.0723,106.2327,106.0534,106.1572,16986.0
2020-12-18 11:30:00,112.55,112.64,112.49,112.52,11664.0,106.1855,106.2704,106.1289,106.1572,11664.0
2020-12-18 11:40:00,112.47,112.58,112.45,112.58,10133.0,106.1101,106.2138,106.0912,106.2138,10133.0
2020-12-18 11:50:00,112.6,112.62,112.47,112.5,16232.0,106.2327,106.2516,106.1101,106.1384,16232.0
2020-12-18 12:00:00,112.49,112.51,112.36,112.39,32276.0,106.1289,106.1478,106.0063,106.0346,32276.0
2020-12-18 12:10:00,112.39,112.61,112.39,112.56,13472.0,106.0346,106.2421,106.0346,106.195,13472.0
2020-12-18 12:20:00,112.56,112.61,112.5,112.56,10932.0,106.195,106.2421,106.1384,106.195,10932.0
2020-12-18 12:30:00,112.58,112.8,112.54,112.8,12470.0,106.2138,106.4214,106.1761,106.4214,12470.0
2020-12-18 12:40:00,112.8,112.85,112.61,112.61,21882.0,106.4214,106.4686,106.2421,106.2421,21882.0
2020-12-18 12:50:00,112.61,112.62,112.42,112.44,8881.0,106.2421,106.2516,106.0629,106.0817,8881.0
2020-12-18 13:00:00,112.42,112.45,112.3,112.31,10096.0,106.0629,106.0912,105.9497,105.9591,10096.0
2020-12-18 13:10:00,112.3,112.42,112.28,112.31,6557.0,105.9497,106.0629,105.9308,105.9591,6557.0
2020-12-18 13:20:00,112.31,112.36,112.21,112.36,84733.0,105.9591,106.0063,105.8648,106.0063,84733.0
2020-12-18 13:30:00,112.35,112.35,112.17,112.18,9118.0,105.9968,105.9968,105.827,105.8365,9118.0
2020-12-18 13:40:00,112.16,112.29,112.15,112.23,19611.0,105.8176,105.9402,105.8081,105.8836,19611.0
2020-12-18 13:50:00,112.23,112.3,112.21,112.23,12980.0,105.8836,105.9497,105.8648,105.8836,12980.0
2020-12-18 14:00:00,112.25,112.25,112.12,112.21,11760.0,105.9025,105.9025,105.7798,105.8648,11760.0
2020-12-18 14:10:00,112.22,112.26,112.09,112.21,10680.0,105.8742,105.9119,105.7515,105.8648,10680.0
2020-12-18 14:20:00,112.19,112.27,111.97,111.99,129118.0,105.8459,105.9214,105.6383,105.6572,129118.0
2020-12-18 14:30:00,111.97,112.16,111.96,112.14,13395.0,105.6383,105.8176,105.6289,105.7987,13395.0
2020-12-18 14:40:00,112.14,112.14,111.93,111.97,10182.0,105.7987,105.7987,105.6006,105.6383,10182.0
2020-12-18 14:50:00,111.94,112.02,111.85,111.92,58277.0,105.61,105.6855,105.5251,105.5912,58277.0
2020-12-18 15:00:00,111.9,112.2,111.9,112.17,16789.0,105.5723,105.8553,105.5723,105.827,16789.0
2020-12-18 15:10:00,112.17,112.27,112.04,112.05,20700.0,105.827,105.9214,105.7044,105.7138,20700.0
2020-12-18 15:20:00,112.05,112.12,111.97,112.01,24577.0,105.7138,105.7798,105.6383,105.6761,24577.0
2020-12-18 15:30:00,112.04,112.38,112.02,112.32,47922.0,105.7044,106.0251,105.6855,105.9685,47922.0
2020-12-18 15:40:00,112.27,112.93,112.21,112.9,96988.0,105.9214,106.544,105.8648,106.5157,96988.0
2020-12-18 15:50:00,112.82,113.32,112.66,112.85,298170.0,106.4403,106.912,106.2893,106.4686,298170.0
2020-12-21 09:30:00,112.1,112.5,111.36,112.23,102287.0,105.761,106.1384,105.0628,105.8836,102287.0
2020-12-21 09:40:00,112.25,112.26,111.46,111.61,27442.0,105.9025,105.9119,105.1572,105.2987,27442.0
2020-12-21 09:50:00,111.63,111.99,111.55,111.75,25182.0,105.3176,105.6572,105.2421,105.4308,25182.0
2020-12-21 10:00:00,111.74,111.74,111.15,111.35,37204.0,105.4213,105.4213,104.8647,105.0534,37204.0
2020-12-21 10:10:00,111.37,111.42,110.6,110.71,30299.0,105.0723,105.1194,104.3458,104.4496,30299.0
2020-12-21 10:20:00,110.77,110.98,110.53,110.79,32506.0,104.5062,104.7043,104.2798,104.5251,32506.0
2020-12-21 10:30:00,110.75,111.01,110.58,110.96,37873.0,104.4873,104.7326,104.3269,104.6854,37873.0
2020-12-21 10:40:00,111.07,111.19,110.86,111.01,59279.0,104.7892,104.9024,104.5911,104.7326,59279.0
2020-12-21 10:50:00,111.02,111.28,110.95,111.14,40740.0,104.742,104.9873,104.676,104.8553,40740.0
2020-12-21 11:00:00,111.14,111.37,111.03,111.33,53126.0,104.8553,105.0723,104.7515,105.0345,53126.0
2020-12-21 11:10:00,111.32,111.54,111.16,111.17,26932.0,105.0251,105.2326,104.8741,104.8836,26932.0
2020-12-21 11:20:00,111.17,111.62,111.16,111.58,18251.0,104.8836,105.3081,104.8741,105.2704,18251.0
2020-12-21 11:30:00,111.57,111.74,111.52,111.65,19279.0,105.2609,105.4213,105.2138,105.3364,19279.0
2020-12-21 11:40:00,111.65,112.05,111.64,112.03,27970.0,105.3364,105.7138,105.327,105.6949,27970.0
2020-12-21 11:50:00,112.02,112.03,111.8,111.88,17323.0,105.6855,105.6949,105.4779,105.5534,17323.0
2020-12-21 12:00:00,111.85,112.05,111.85,111.93,19218.0,105.5251,105.7138,105.5251,105.6006,19218.0
2020-12-21 12:10:00,111.97,112.15,111.95,111.97,18418.0,105.6383,105.8081,105.6195,105.6383,18418.0
2020-12-21 12:20:00,111.95,112.41,111.93,112.4,24441.0,105.6195,106.0534,105.6006,106.044,24441.0
2020-12-21 12:30:00,112.4,112.48,112.29,112.36,11971.0,106.044,106.1195,105.9402,106.0063,11971.0
2020-12-21 12:40:00,112.36,112.44,112.28,112.41,11263.0,106.0063,106.0817,105.9308,106.0534,11263.0
2020-12-21 12:50:00,112.42,112.58,112.39,112.4,13286.0,106.0629,106.2138,106.0346,106.044,13286.0
2020-12-21 13:00:00,112.35,112.5,112.27,112.34,9944.0,105.9968,106.1384,105.9214,105.9874,9944.0
2020-12-21 13:10:00,112.34,112.55,112.34,112.5,18172.0,105.9874,106.1855,105.9874,106.1384,18172.0
2020-12-21 13:20:00,112.5,112.63,112.46,112.6,14118.0,106.1384,106.261,106.1006,106.2327,14118.0
2020-12-21 13:30:00,112.6,112.78,112.59,112.73,28746.0,106.2327,106.4025,106.2233,106.3554,28746.0
2020-12-21 13:40:00,112.74,112.91,112.74,112.79,19109.0,106.3648,106.5252,106.3648,106.412,19109.0
2020-12-21 13:50:00,112.79,112.9,112.75,112.76,10402.0,106.412,106.5157,106.3742,106.3837,10402.0
2020-12-21 14:00:00,112.75,112.76,112.53,112.55,11464.0,106.3742,106.3837,106.1667,106.1855,11464.0
2020-12-21 14:10:00,112.58,112.67,112.52,112.57,19308.0,106.2138,106.2987,106.1572,106.2044,19308.0
2020-12-21 14:20:00,112.56,112.69,112.55,112.59,18522.0,106.195,106.3176,106.1855,106.2233,18522.0
2020-12-21 14:30:00,112.6,112.63,112.46,112.46,30117.0,106.2327,106.261,106.1006,106.1006,30117.0
2020-12-21 14:40:00,112.49,112.54,112.41,112.44,17741.0,106.1289,106.1761,106.0534,106.0817,17741.0
2020-12-21 14:50:00,112.45,112.58,112.42,112.48,16684.0,106.0912,106.2138,106.0629,106.1195,16684.0
2020-12-21 15:00:00,112.52,112.59,112.34,112.37,15381.0,106.1572,106.2233,105.9874,106.0157,15381.0
2020-12-21 15:10:00,112.39,112.41,112.24,112.26,22263.0,106.0346,106.0534,105.8931,105.9119,22263.0
2020-12-21 15:20:00,112.27,112.33,112.22,112.33,28839.0,105.9214,105.978,105.8742,105.978,28839.0
2020-12-21 15:30:00,112.32,112.34,112.08,112.24,31719.0,105.9685,105.9874,105.7421,105.8931,31719.0
2020-12-21 15:40:00,112.24,112.27,112.03,112.16,35616.0,105.8931,105.9214,105.6949,105.8176,35616.0
2020-12-21 15:50:00,112.16,112.54,112.06,112.54,184029.0,105.8176,106.1761,105.7232,106.1761,184029.0
2020-12-22 09:30:00,112.55,113.06,112.1,112.96,53410.0,106.1855,106.6667,105.761,106.5723,53410.0
2020-12-22 09:40:00,112.95,113.22,112.81,113.04,17883.0,106.5629,106.8176,106.4308,106.6478,17883.0
2020-12-22 09:50:00,113.16,113.24,112.85,113.16,24197.0,106.761,106.8365,106.4686,106.761,24197.0
2020-12-22 10:00:00,113.16,113.18,112.81,113.04,23055.0,106.761,106.7799,106.4308,106.6478,23055.0
2020-12-22 10:10:00,113.1,113.26,112.92,112.96,32039.0,106.7044,106.8554,106.5346,106.5723,32039.0
2020-12-22 10:20:00,112.96,113.05,112.9,113.05,21035.0,106.5723,106.6573,106.5157,106.6573,21035.0
2020-12-22 10:30:00,113.02,113.2,113.02,113.13,22633.0,106.629,106.7988,106.629,106.7327,22633.0
2020-12-22 10:40:00,113.12,113.13,113.01,113.07,12725.0,106.7233,106.7327,106.6195,106.6761,12725.0
2020-12-22 10:50:00,113.01,113.14,112.99,113.11,12445.0,106.6195,106.7422,106.6006,106.7139,12445.0
2020-12-22 11:00:00,113.08,113.09,112.82,113.07,13242.0,106.6856,106.695,106.4403,106.6761,13242.0
2020-12-22 11:10:00,113.11,113.15,113.07,113.07,5478.0,106.7139,106.7516,106.6761,106.6761,5478.0
2020-12-22 11:20:00,113.11,113.13,112.76,112.76,12437.0,106.7139,106.7327,106.3837,106.3837,12437.0
2020-12-22 11:30:00,112.76,112.97,112.76,112.82,10562.0,106.3837,106.5818,106.3837,106.4403,10562.0
2020-12-22 11:40:00,112.78,112.81,112.68,112.7,11172.0,106.4025,106.4308,106.3082,106.327,11172.0
2020-12-22 11:50:00,112.68,112.82,112.63,112.81,38971.0,106.3082,106.4403,106.261,106.4308,38971.0
2020-12-22 12:00:00,112.83,112.95,112.81,112.83,35297.0,106.4497,106.5629,106.4308,106.4497,35297.0
2020-12-22 12:10:00,112.83,112.95,112.81,112.92,8657.0,106.4497,106.5629,106.4308,106.5346,8657.0
2020-12-22 12:20:00,112.89,112.96,112.82,112.95,10081.0,106.5063,106.5723,106.4403,106.5629,10081.0
2020-12-22 12:30:00,112.96,112.98,112.86,112.97,16058.0,106.5723,106.5912,106.478,106.5818,16058.0
2020-12-22 12:40:00,112.98,112.98,112.82,112.91,12418.0,106.5912,106.5912,106.4403,106.5252,12418.0
2020-12-22 12:50:00,112.88,112.99,112.87,112.89,13726.0,106.4969,106.6006,106.4874,106.5063,13726.0
2020-12-22 13:00:00,112.9,113.06,112.86,112.87,58311.0,106.5157,106.6667,106.478,106.4874,58311.0
2020-12-22 13:10:00,112.88,113.08,112.88,113.05,15195.0,106.4969,106.6856,106.4969,106.6573,15195.0
2020-12-22 13:20:00,113.05,113.09,112.98,113.09,11526.0,106.6573,106.695,106.5912,106.695,11526.0
2020-12-22 13:30:00,113.08,113.17,113.05,113.07,11681.0,106.6856,106.7705,106.6573,106.6761,11681.0
2020-12-22 13:40:00,113.07,113.11,112.94,113.09,18175.0,106.6761,106.7139,106.5535,106.695,18175.0
2020-12-22 13:50:00,113.09,113.12,113.05,113.05,11130.0,106.695,106.7233,106.6573,106.6573,11130.0
2020-12-22 14:00:00,113.05,113.14,112.98,113.03,14721.0,106.6573,106.7422,106.5912,106.6384,14721.0
2020-12-22 14:10:00,113.02,113.18,113.01,113.17,15030.0,106.629,106.7799,106.6195,106.7705,15030.0
2020-12-22 14:20:00,113.19,113.28,113.09,113.28,53815.0,106.7893,106.8742,106.695,106.8742,53815.0
2020-12-22 14:30:00,113.28,113.28,113.07,113.07,19502.0,106.8742,106.8742,106.6761,106.6761,19502.0
2020-12-22 14:40:00,113.06,113.08,112.91,112.94,21196.0,106.6667,106.6856,106.5252,106.5535,21196.0
2020-12-22 14:50:00,112.94,112.98,112.82,112.84,20116.0,106.5535,106.5912,106.4403,106.4591,20116.0
2020-12-22 15:00:00,112.86,112.95,112.84,112.89,22683.0,106.478,106.5629,106.4591,106.5063,22683.0
2020-12-22 15:10:00,112.86,112.98,112.84,112.88,21676.0,106.478,106.5912,106.4591,106.4969,21676.0
2020-12-22 15:20:00,112.88,112.95,112.84,112.9,32110.0,106.4969,106.5629,106.4591,106.5157,32110.0
2020-12-22 15:30:00,112.91,113.02,112.79,112.83,41799.0,106.5252,106.629,106.412,106.4497,41799.0
2020-12-22 15:40:00,112.81,113.08,112.78,112.98,60677.0,106.4308,106.6856,106.4025,106.5912,60677.0
2020-12-22 15:50:00,112.98,113.31,112.95,113.16,241668.0,106.5912,106.9026,106.5629,106.761,241668.0
2020-12-23 09:30:00,113.6,114.29,113.51,114.09,40717.0,107.1762,107.8271,107.0912,107.6384,40717.0
2020-12-23 09:40:00,113.96,114.09,113.46,113.46,11935.0,107.5158,107.6384,107.0441,107.0441,11935.0
2020-12-23 09:50:00,113.53,113.74,113.26,113.44,18809.0,107.1101,107.3082,106.8554,107.0252,18809.0
2020-12-23 10:00:00,113.43,113.54,113.11,113.2,13937.0,107.0158,107.1195,106.7139,106.7988,13937.0
2020-12-23 10:10:00,113.19,113.34,113.02,113.25,25710.0,106.7893,106.9309,106.629,106.8459,25710.0
2020-12-23 10:20:00,113.14,113.18,113.06,113.15,11440.0,106.7422,106.7799,106.6667,106.7516,11440.0
2020-12-23 10:30:00,113.13,113.19,112.91,113.17,15479.0,106.7327,106.7893,106.5252,106.7705,15479.0
2020-12-23 10:40:00,113.15,113.17,113.01,113.06,14483.0,106.7516,106.7705,106.6195,106.6667,14483.0
2020-12-23 10:50:00,113.04,113.19,113.0,113.19,15218.0,106.6478,106.7893,106.6101,106.7893,15218.0
2020-12-23 11:00:00,113.17,113.24,112.96,113.05,12452.0,106.7705,106.8365,106.5723,106.6573,12452.0
2020-12-23 11:10:00,113.03,113.08,112.91,112.91,14988.0,106.6384,106.6856,106.5252,106.5252,14988.0
2020-12-23 11:20:00,112.93,113.02,112.79,112.79,26549.0,106.544,106.629,106.412,106.412,26549.0
2020-12-23 11:30:00,112.85,112.99,112.85,112.95,5140.0,106.4686,106.6006,106.4686,106.5629,5140.0
2020-12-23 11:40:00,113.0,113.02,112.84,112.88,12563.0,106.6101,106.629,106.4591,106.4969,12563.0
2020-12-23 11:50:00,112.89,113.01,112.89,112.97,8762.0,106.5063,106.6195,106.5063,106.5818,8762.0
2020-12-23 12:00:00,112.97,113.07,112.97,113.06,6916.0,106.5818,106.6761,106.5818,106.6667,6916.0
2020-12-23 12:10:00,113.08,113.15,113.06,113.13,17560.0,106.6856,106.7516,106.6667,106.7327,17560.0
2020-12-23 12:20:00,113.14,113.16,113.03,113.03,4866.0,106.7422,106.761,106.6384,106.6384,4866.0
2020-12-23 12:30:00,113.04,113.18,113.04,113.18,9530.0,106.6478,106.7799,106.6478,106.7799,9530.0
2020-12-23 12:40:00,113.19,113.24,113.18,113.22,9270.0,106.7893,106.8365,106.7799,106.8176,9270.0
2020-12-23 12:50:00,113.23,113.31,113.22,113.22,5087.0,106.8271,106.9026,106.8176,106.8176,5087.0
2020-12-23 13:00:00,113.21,113.22,113.07,113.13,10563.0,106.8082,106.8176,106.6761,106.7327,10563.0
2020-12-23 13:10:00,113.13,113.21,113.09,113.12,10224.0,106.7327,106.8082,106.695,106.7233,10224.0
2020-12-23 13:20:00,113.09,113.12,112.99,113.01,17985.0,106.695,106.7233,106.6006,106.6195,17985.0
2020-12-23 13:30:00,113.02,113.02,112.85,112.85,13623.0,106.629,106.629,106.4686,106.4686,13623.0
2020-12-23 13:40:00,112.85,112.88,112.69,112.73,21220.0,106.4686,106.4969,106.3176,106.3554,21220.0
2020-12-23 13:50:00,112.7,112.8,112.66,112.71,16685.0,106.327,106.4214,106.2893,106.3365,16685.0
2020-12-23 14:00:00,112.71,112.79,112.67,112.67,15019.0,106.3365,106.412,106.2987,106.2987,15019.0
2020-12-23 14:10:00,112.67,112.69,112.63,112.66,9255.0,106.2987,106.3176,106.261,106.2893,9255.0
2020-12-23 14:20:00,112.66,112.66,112.45,112.62,20385.0,106.2893,106.2893,106.0912,106.2516,20385.0
2020-12-23 14:30:00,112.64,112.73,112.62,112.67,11412.0,106.2704,106.3554,106.2516,106.2987,11412.0
2020-12-23 14:40:00,112.67,112.69,112.54,112.56,8273.0,106.2987,106.3176,106.1761,106.195,8273.0
2020-12-23 14:50:00,112.56,112.57,112.45,112.49,13434.0,106.195,106.2044,106.0912,106.1289,13434.0
2020-12-23 15:00:00,112.52,112.64,112.51,112.64,11430.0,106.1572,106.2704,106.1478,106.2704,11430.0
2020-12-23 15:10:00,112.65,112.72,112.59,112.64,8793.0,106.2799,106.3459,106.2233,106.2704,8793.0
2020-12-23 15:20:00,112.64,112.64,112.52,112.54,14217.0,106.2704,106.2704,106.1572,106.1761,14217.0
2020-12-23 15:30:00,112.54,112.6,112.43,112.43,17113.0,106.1761,106.2327,106.0723,106.0723,17113.0
2020-12-23 15:40:00,112.44,112.55,112.43,112.49,38314.0,106.0817,106.1855,106.0723,106.1289,38314.0
2020-12-23 15:50:00,112.44,112.44,112.11,112.12,134006.0,106.0817,106.0817,105.7704,105.7798,134006.0
2020-12-24 09:30:00,111.96,112.95,111.81,112.73,52343.0,105.6289,106.5629,105.4874,106.3554,52343.0
2020-12-24 09:40:00,112.78,112.92,112.35,112.56,26440.0,106.4025,106.5346,105.9968,106.195,26440.0
2020-12-24 09:50:00,112.44,112.47,112.16,112.32,8055.0,106.0817,106.1101,105.8176,105.9685,8055.0
2020-12-24 10:00:00,112.37,112.68,112.37,112.54,11558.0,106.0157,106.3082,106.0157,106.1761,11558.0
2020-12-24 10:10:00,112.55,112.55,112.33,112.43,9330.0,106.1855,106.1855,105.978,106.0723,9330.0
2020-12-24 10:20:00,112.46,112.64,112.44,112.46,8651.0,106.1006,106.2704,106.0817,106.1006,8651.0
2020-12-24 10:30:00,112.46,112.53,112.38,112.38,8687.0,106.1006,106.1667,106.0251,106.0251,8687.0
2020-12-24 10:40:00,112.38,112.41,112.11,112.15,8367.0,106.0251,106.0534,105.7704,105.8081,8367.0
2020-12-24 10:50:00,112.16,112.27,112.15,112.22,7512.0,105.8176,105.9214,105.8081,105.8742,7512.0
2020-12-24 11:00:00,112.23,112.46,112.22,112.45,9417.0,105.8836,106.1006,105.8742,106.0912,9417.0
2020-12-24 11:10:00,112.46,112.51,112.38,112.44,7071.0,106.1006,106.1478,106.0251,106.0817,7071.0
2020-12-24 11:20:00,112.46,112.46,112.2,112.26,8284.0,106.1006,106.1006,105.8553,105.9119,8284.0
2020-12-24 11:30:00,112.21,112.26,112.15,112.2,10227.0,105.8648,105.9119,105.8081,105.8553,10227.0
2020-12-24 11:40:00,112.23,112.3,112.13,112.21,9848.0,105.8836,105.9497,105.7893,105.8648,9848.0
2020-12-24 11:50:00,112.23,112.3,112.2,112.29,12199.0,105.8836,105.9497,105.8553,105.9402,12199.0
2020-12-24 12:00:00,112.34,112.35,112.18,112.26,9954.0,105.9874,105.9968,105.8365,105.9119,9954.0
2020-12-24 12:10:00,112.25,112.43,112.24,112.25,5306.0,105.9025,106.0723,105.8931,105.9025,5306.0
2020-12-24 12:20:00,112.22,112.42,112.22,112.41,10401.0,105.8742,106.0629,105.8742,106.0534,10401.0
2020-12-24 12:30:00,112.48,112.61,112.46,112.5,10231.0,106.1195,106.2421,106.1006,106.1384,10231.0
2020-12-24 12:40:00,112.47,112.68,112.39,112.68,16292.0,106.1101,106.3082,106.0346,106.3082,16292.0
2020-12-24 12:50:00,112.69,112.86,112.61,112.82,36609.0,106.3176,106.478,106.2421,106.4403,36609.0
2020-12-28 09:30:00,113.56,113.71,112.82,112.86,30858.0,107.1384,107.2799,106.4403,106.478,30858.0
2020-12-28 09:40:00,112.85,113.1,112.75,112.97,29788.0,106.4686,106.7044,106.3742,106.5818,29788.0
2020-12-28 09:50:00,112.97,113.02,112.7,112.97,11637.0,106.5818,106.629,106.327,106.5818,11637.0
2020-12-28 10:00:00,112.92,113.03,112.78,112.81,9648.0,106.5346,106.6384,106.4025,106.4308,9648.0
2020-12-28 10:10:00,112.84,112.84,112.63,112.73,14276.0,106.4591,106.4591,106.261,106.3554,14276.0
2020-12-28 10:20:00,112.73,113.23,112.64,113.07,36831.0,106.3554,106.8271,106.2704,106.6761,36831.0
2020-12-28 10:30:00,113.15,113.25,113.09,113.21,12574.0,106.7516,106.8459,106.695,106.8082,12574.0
2020-12-28 10:40:00,113.27,113.39,113.15,113.18,9251.0,106.8648,106.978,106.7516,106.7799,9251.0
2020-12-28 10:50:00,113.13,113.23,112.98,113.23,93150.0,106.7327,106.8271,106.5912,106.8271,93150.0
2020-12-28 11:00:00,113.24,113.28,113.0,113.07,9117.0,106.8365,106.8742,106.6101,106.6761,9117.0
2020-12-28 11:10:00,113.05,113.18,112.95,113.08,3908.0,106.6573,106.7799,106.5629,106.6856,3908.0
2020-12-28 11:20:00,113.07,113.09,112.96,112.97,3139.0,106.6761,106.695,106.5723,106.5818,3139.0
2020-12-28 11:30:00,113.04,113.08,112.97,113.02,6382.0,106.6478,106.6856,106.5818,106.629,6382.0
2020-12-28 11:40:00,113.03,113.11,113.03,113.11,2882.0,106.6384,106.7139,106.6384,106.7139,2882.0
2020-12-28 11:50:00,113.08,113.1,112.99,113.02,6729.0,106.6856,106.7044,106.6006,106.629,6729.0
2020-12-28 12:00:00,113.07,113.09,113.02,113.09,4329.0,106.6761,106.695,106.629,106.695,4329.0
2020-12-28 12:10:00,113.13,113.21,113.08,113.17,4914.0,106.7327,106.8082,106.6856,106.7705,4914.0
2020-12-28 12:20:00,113.19,113.25,113.16,113.22,18015.0,106.7893,106.8459,106.761,106.8176,18015.0
2020-12-28 12:30:00,113.22,113.27,113.03,113.03,6761.0,106.8176,106.8648,106.6384,106.6384,6761.0
2020-12-28 12:40:00,113.05,113.12,113.02,113.07,5273.0,106.6573,106.7233,106.629,106.6761,5273.0
2020-12-28 12:50:00,113.07,113.08,113.02,113.04,8192.0,106.6761,106.6856,106.629,106.6478,8192.0
2020-12-28 13:00:00,113.04,113.05,112.99,112.99,7582.0,106.6478,106.6573,106.6006,106.6006,7582.0
2020-12-28 13:10:00,112.99,113.1,112.97,113.09,5572.0,106.6006,106.7044,106.5818,106.695,5572.0
2020-12-28 13:20:00,113.07,113.07,112.99,113.04,5383.0,106.6761,106.6761,106.6006,106.6478,5383.0
2020-12-28 13:30:00,113.07,113.16,113.05,113.09,11879.0,106.6761,106.761,106.6573,106.695,11879.0
2020-12-28 13:40:00,113.08,113.14,113.06,113.07,6817.0,106.6856,106.7422,106.6667,106.6761,6817.0
2020-12-28 13:50:00,113.08,113.16,113.07,113.16,5494.0,106.6856,106.761,106.6761,106.761,5494.0
2020-12-28 14:00:00,113.15,113.15,113.06,113.11,6325.0,106.7516,106.7516,106.6667,106.7139,6325.0
2020-12-28 14:10:00,113.1,113.15,113.1,113.14,7725.0,106.7044,106.7516,106.7044,106.7422,7725.0
2020-12-28 14:20:00,113.13,113.19,113.08,113.15,12610.0,106.7327,106.7893,106.6856,106.7516,12610.0
2020-12-28 14:30:00,113.13,113.23,113.12,113.17,13117.0,106.7327,106.8271,106.7233,106.7705,13117.0
2020-12-28 14:40:00,113.2,113.26,113.2,113.21,6196.0,106.7988,106.8554,106.7988,106.8082,6196.0
2020-12-28 14:50:00,113.22,113.25,113.16,113.25,39846.0,106.8176,106.8459,106.761,106.8459,39846.0
2020-12-28 15:00:00,113.24,113.31,113.2,113.21,33654.0,106.8365,106.9026,106.7988,106.8082,33654.0
2020-12-28 15:10:00,113.21,113.3,113.21,113.28,14894.0,106.8082,106.8931,106.8082,106.8742,14894.0
2020-12-28 15:20:00,113.27,113.31,113.2,113.2,32337.0,106.8648,106.9026,106.7988,106.7988,32337.0
2020-12-28 15:30:00,113.21,113.29,113.18,113.27,25529.0,106.8082,106.8837,106.7799,106.8648,25529.0
2020-12-28 15:40:00,113.26,113.48,113.25,113.43,40706.0,106.8554,107.0629,106.8459,107.0158,40706.0
2020-12-28 15:50:00,113.48,113.62,113.38,113.58,159865.0,107.0629,107.195,106.9686,107.1573,159865.0
2020-12-29 09:30:00,114.13,114.13,113.6,113.87,37012.0,107.6762,107.6762,107.1762,107.4309,37012.0
2020-12-29 09:40:00,113.92,113.95,113.28,113.53,27231.0,107.4781,107.5064,106.8742,107.1101,27231.0
2020-12-29 09:50:00,113.54,113.67,113.01,113.03,22009.0,107.1195,107.2422,106.6195,106.6384,22009.0
2020-12-29 10:00:00,113.03,113.26,112.96,113.07,32435.0,106.6384,106.8554,106.5723,106.6761,32435.0
2020-12-29 10:10:00,113.07,113.23,113.02,113.11,12731.0,106.6761,106.8271,106.629,106.7139,12731.0
2020-12-29 10:20:00,113.1,113.35,113.06,113.25,16583.0,106.7044,106.9403,106.6667,106.8459,16583.0
2020-12-29 10:30:00,113.23,113.5,113.23,113.31,11065.0,106.8271,107.0818,106.8271,106.9026,11065.0
2020-12-29 10:40:00,113.26,113.52,113.26,113.34,7261.0,106.8554,107.1007,106.8554,106.9309,7261.0
2020-12-29 10:50:00,113.34,113.45,113.28,113.42,8349.0,106.9309,107.0346,106.8742,107.0063,8349.0
2020-12-29 11:00:00,113.37,113.48,113.3,113.42,11023.0,106.9592,107.0629,106.8931,107.0063,11023.0
2020-12-29 11:10:00,113.33,113.43,113.26,113.43,6605.0,106.9214,107.0158,106.8554,107.0158,6605.0
2020-12-29 11:20:00,113.37,113.65,113.37,113.62,9992.0,106.9592,107.2233,106.9592,107.195,9992.0
2020-12-29 11:30:00,113.62,113.63,113.48,113.57,9321.0,107.195,107.2045,107.0629,107.1478,9321.0
2020-12-29 11:40:00,113.51,113.66,113.42,113.5,11758.0,107.0912,107.2328,107.0063,107.0818,11758.0
2020-12-29 11:50:00,113.48,113.49,113.35,113.4,12162.0,107.0629,107.0724,106.9403,106.9875,12162.0
2020-12-29 12:00:00,113.37,113.39,113.25,113.31,58053.0,106.9592,106.978,106.8459,106.9026,58053.0
2020-12-29 12:10:00,113.3,113.3,113.21,113.27,21189.0,106.8931,106.8931,106.8082,106.8648,21189.0
2020-12-29 12:20:00,113.23,113.24,113.08,113.09,17345.0,106.8271,106.8365,106.6856,106.695,17345.0
2020-12-29 12:30:00,113.05,113.05,112.84,112.84,12479.0,106.6573,106.6573,106.4591,106.4591,12479.0
2020-12-29 12:40:00,112.85,112.96,112.85,112.89,8039.0,106.4686,106.5723,106.4686,106.5063,8039.0
2020-12-29 12:50:00,112.95,113.07,112.88,113.07,15124.0,106.5629,106.6761,106.4969,106.6761,15124.0
2020-12-29 13:00:00,113.05,113.17,113.0,113.1,39014.0,106.6573,106.7705,106.6101,106.7044,39014.0
2020-12-29 13:10:00,113.05,113.07,112.99,113.07,6336.0,106.6573,106.6761,106.6006,106.6761,6336.0
2020-12-29 13:20:00,113.05,113.13,113.0,113.04,8201.0,106.6573,106.7327,106.6101,106.6478,8201.0
2020-12-29 13:30:00,113.07,113.11,113.03,113.03,7628.0,106.6761,106.7139,106.6384,106.6384,7628.0
2020-12-29 13:40:00,113.03,113.03,112.86,112.98,19587.0,106.6384,106.6384,106.478,106.5912,19587.0
2020-12-29 13:50:00,112.97,113.14,112.95,113.1,30188.0,106.5818,106.7422,106.5629,106.7044,30188.0
2020-12-29 14:00:00,113.09,113.15,113.05,113.06,9714.0,106.695,106.7516,106.6573,106.6667,9714.0
2020-12-29 14:10:00,113.08,113.1,112.96,113.04,90530.0,106.6856,106.7044,106.5723,106.6478,90530.0
2020-12-29 14:20:00,113.04,113.15,113.0,113.0,11143.0,106.6478,106.7516,106.6101,106.6101,11143.0
2020-12-29 14:30:00,113.0,113.15,112.91,113.07,17575.0,106.6101,106.7516,106.5252,106.6761,17575.0
2020-12-29 14:40:00,113.06,113.09,113.0,113.06,8909.0,106.6667,106.695,106.6101,106.6667,8909.0
2020-12-29 14:50:00,113.1,113.2,113.1,113.12,11423.0,106.7044,106.7988,106.7044,106.7233,11423.0
2020-12-29 15:00:00,113.1,113.13,113.03,113.08,10153.0,106.7044,106.7327,106.6384,106.6856,10153.0
2020-12-29 15:10:00,113.09,113.19,113.06,113.08,22498.0,106.695,106.7893,106.6667,106.6856,22498.0
2020-12-29 15:20:00,113.1,113.19,113.07,113.1,16095.0,106.7044,106.7893,106.6761,106.7044,16095.0
2020-12-29 15:30:00,113.09,113.27,113.08,113.26,15720.0,106.695,106.8648,106.6856,106.8554,15720.0
2020-12-29 15:40:00,113.26,113.45,113.15,113.18,26229.0,106.8554,107.0346,106.7516,106.7799,26229.0
2020-12-29 15:50:00,113.17,113.17,112.86,112.91,158580.0,106.7705,106.7705,106.478,106.5252,158580.0
2020-12-30 09:30:00,113.43,113.62,113.08,113.46,22942.0,107.0158,107.195,106.6856,107.0441,22942.0
2020-12-30 09:40:00,113.32,113.33,113.01,113.09,5082.0,106.912,106.9214,106.6195,106.695,5082.0
2020-12-30 09:50:00,113.12,113.27,113.01,113.06,17202.0,106.7233,106.8648,106.6195,106.6667,17202.0
2020-12-30 10:00:00,113.16,113.38,113.09,113.15,8923.0,106.761,106.9686,106.695,106.7516,8923.0
2020-12-30 10:10:00,113.09,113.15,112.96,113.07,17750.0,106.695,106.7516,106.5723,106.6761,17750.0
2020-12-30 10:20:00,113.02,113.18,112.87,113.1,26048.0,106.629,106.7799,106.4874,106.7044,26048.0
2020-12-30 10:30:00,113.09,113.17,112.88,112.92,21685.0,106.695,106.7705,106.4969,106.5346,21685.0
2020-12-30 10:40:00,112.93,113.03,112.9,112.9,16751.0,106.544,106.6384,106.5157,106.5157,16751.0
2020-12-30 10:50:00,112.9,113.16,112.9,113.1,22508.0,106.5157,106.761,106.5157,106.7044,22508.0
2020-12-30 11:00:00,113.09,113.16,112.92,113.1,10513.0,106.695,106.761,106.5346,106.7044,10513.0
2020-12-30 11:10:00,113.14,113.15,113.0,113.0,6902.0,106.7422,106.7516,106.6101,106.6101,6902.0
2020-12-30 11:20:00,113.03,113.11,112.99,113.04,8818.0,106.6384,106.7139,106.6006,106.6478,8818.0
2020-12-30 11:30:00,113.09,113.1,112.9,112.99,6068.0,106.695,106.7044,106.5157,106.6006,6068.0
2020-12-30 11:40:00,112.98,113.04,112.94,112.99,4268.0,106.5912,106.6478,106.5535,106.6006,4268.0
2020-12-30 11:50:00,113.01,113.06,112.94,113.03,5759.0,106.6195,106.6667,106.5535,106.6384,5759.0
2020-12-30 12:00:00,113.06,113.06,112.92,112.93,6892.0,106.6667,106.6667,106.5346,106.544,6892.0
2020-12-30 12:10:00,112.91,113.12,112.91,113.09,9431.0,106.5252,106.7233,106.5252,106.695,9431.0
2020-12-30 12:20:00,113.09,113.2,113.03,113.14,9631.0,106.695,106.7988,106.6384,106.7422,9631.0
2020-12-30 12:30:00,113.14,113.17,113.07,113.12,6354.0,106.7422,106.7705,106.6761,106.7233,6354.0
2020-12-30 12:40:00,113.13,113.13,113.01,113.03,6551.0,106.7327,106.7327,106.6195,106.6384,6551.0
2020-12-30 12:50:00,113.03,113.06,112.92,112.97,8083.0,106.6384,106.6667,106.5346,106.5818,8083.0
2020-12-30 13:00:00,112.98,113.16,112.98,113.13,8105.0,106.5912,106.761,106.5912,106.7327,8105.0
2020-12-30 13:10:00,113.1,113.2,113.1,113.11,7967.0,106.7044,106.7988,106.7044,106.7139,7967.0
2020-12-30 13:20:00,113.12,113.14,113.05,113.07,4579.0,106.7233,106.7422,106.6573,106.6761,4579.0
2020-12-30 13:30:00,113.08,113.1,112.96,112.98,3812.0,106.6856,106.7044,106.5723,106.5912,3812.0
2020-12-30 13:40:00,112.97,113.1,112.88,113.05,11405.0,106.5818,106.7044,106.4969,106.6573,11405.0
2020-12-30 13:50:00,113.04,113.08,113.02,113.06,9019.0,106.6478,106.6856,106.629,106.6667,9019.0
2020-12-30 14:00:00,113.09,113.09,113.03,113.03,6937.0,106.695,106.695,106.6384,106.6384,6937.0
2020-12-30 14:10:00,113.06,113.08,113.0,113.04,7064.0,106.6667,106.6856,106.6101,106.6478,7064.0
2020-12-30 14:20:00,113.04,113.06,112.99,113.04,8123.0,106.6478,106.6667,106.6006,106.6478,8123.0
2020-12-30 14:30:00,113.01,113.05,112.94,112.96,10656.0,106.6195,106.6573,106.5535,106.5723,10656.0
2020-12-30 14:40:00,112.97,113.03,112.97,112.99,12034.0,106.5818,106.6384,106.5818,106.6006,12034.0
2020-12-30 14:50:00,112.98,113.03,112.94,112.99,12948.0,106.5912,106.6384,106.5535,106.6006,12948.0
2020-12-30 15:00:00,113.0,113.07,112.98,113.07,8418.0,106.6101,106.6761,106.5912,106.6761,8418.0
2020-12-30 15:10:00,113.08,113.16,113.06,113.13,7789.0,106.6856,106.761,106.6667,106.7327,7789.0
2020-12-30 15:20:00,113.12,113.18,113.05,113.11,12568.0,106.7233,106.7799,106.6573,106.7139,12568.0
2020-12-30 15:30:00,113.13,113.21,113.1,113.2,13217.0,106.7327,106.8082,106.7044,106.7988,13217.0
2020-12-30 15:40:00,113.2,113.26,113.16,113.17,17572.0,106.7988,106.8554,106.761,106.7705,17572.0
2020-12-30 15:50:00,113.17,113.33,113.05,113.14,126981.0,106.7705,106.9214,106.6573,106.7422,126981.0
2020-12-31 09:30:00,113.31,113.5,113.01,113.32,23087.0,106.9026,107.0818,106.6195,106.912,23087.0
2020-12-31 09:40:00,113.23,113.49,113.22,113.49,5934.0,106.8271,107.0724,106.8176,107.0724,5934.0
2020-12-31 09:50:00,113.41,113.73,113.41,113.65,13959.0,106.9969,107.2988,106.9969,107.2233,13959.0
2020-12-31 10:00:00,113.63,113.7,113.53,113.58,9153.0,107.2045,107.2705,107.1101,107.1573,9153.0
2020-12-31 10:10:00,113.54,113.66,113.42,113.66,10601.0,107.1195,107.2328,107.0063,107.2328,10601.0
2020-12-31 10:20:00,113.73,113.75,113.4,113.41,7938.0,107.2988,107.3177,106.9875,106.9969,7938.0
2020-12-31 10:30:00,113.41,113.45,113.24,113.3,8598.0,106.9969,107.0346,106.8365,106.8931,8598.0
2020-12-31 10:40:00,113.29,113.45,113.29,113.37,5797.0,106.8837,107.0346,106.8837,106.9592,5797.0
2020-12-31 10:50:00,113.35,113.36,113.25,113.27,4367.0,106.9403,106.9497,106.8459,106.8648,4367.0
2020-12-31 11:00:00,113.26,113.37,113.23,113.24,7238.0,106.8554,106.9592,106.8271,106.8365,7238.0
2020-12-31 11:10:00,113.24,113.43,113.21,113.37,8859.0,106.8365,107.0158,106.8082,106.9592,8859.0
2020-12-31 11:20:00,113.36,113.55,113.36,113.5,9639.0,106.9497,107.129,106.9497,107.0818,9639.0
2020-12-31 11:30:00,113.49,113.51,113.36,113.36,5581.0,107.0724,107.0912,106.9497,106.9497,5581.0
2020-12-31 11:40:00,113.39,113.39,113.26,113.37,6245.0,106.978,106.978,106.8554,106.9592,6245.0
2020-12-31 11:50:00,113.42,113.47,113.34,113.4,7770.0,107.0063,107.0535,106.9309,106.9875,7770.0
2020-12-31 12:00:00,113.42,113.49,113.39,113.45,12395.0,107.0063,107.0724,106.978,107.0346,12395.0
2020-12-31 12:10:00,113.45,113.51,113.44,113.51,4792.0,107.0346,107.0912,107.0252,107.0912,4792.0
2020-12-31 12:20:00,113.48,113.52,113.45,113.48,5432.0,107.0629,107.1007,107.0346,107.0629,5432.0
2020-12-31 12:30:00,113.53,113.81,113.52,113.78,12699.0,107.1101,107.3743,107.1007,107.346,12699.0
2020-12-31 12:40:00,113.78,113.93,113.75,113.79,9177.0,107.346,107.4875,107.3177,107.3554,9177.0
2020-12-31 12:50:00,113.79,113.88,113.76,113.81,10808.0,107.3554,107.4403,107.3271,107.3743,10808.0
2020-12-31 13:00:00,113.83,113.94,113.82,113.86,7976.0,107.3931,107.4969,107.3837,107.4215,7976.0
2020-12-31 13:10:00,113.87,113.95,113.79,113.95,17428.0,107.4309,107.5064,107.3554,107.5064,17428.0
2020-12-31 13:20:00,113.9,113.94,113.7,113.75,8150.0,107.4592,107.4969,107.2705,107.3177,8150.0
2020-12-31 13:30:00,113.69,113.81,113.69,113.78,15479.0,107.2611,107.3743,107.2611,107.346,15479.0
2020-12-31 13:40:00,113.8,113.81,113.71,113.75,10073.0,107.3648,107.3743,107.2799,107.3177,10073.0
2020-12-31 13:50:00,113.74,113.88,113.68,113.86,12098.0,107.3082,107.4403,107.2516,107.4215,12098.0
2020-12-31 14:00:00,113.89,113.98,113.84,113.97,17061.0,107.4498,107.5347,107.4026,107.5252,17061.0
2020-12-31 14:10:00,113.98,114.29,113.94,114.19,25031.0,107.5347,107.8271,107.4969,107.7328,25031.0
2020-12-31 14:20:00,114.17,114.22,114.1,114.19,12774.0,107.7139,107.7611,107.6479,107.7328,12774.0
2020-12-31 14:30:00,114.19,114.37,114.19,114.32,17773.0,107.7328,107.9026,107.7328,107.8554,17773.0
2020-12-31 14:40:00,114.37,114.46,114.34,114.4,19422.0,107.9026,107.9875,107.8743,107.9309,19422.0
2020-12-31 14:50:00,114.37,114.42,114.33,114.4,12645.0,107.9026,107.9498,107.8649,107.9309,12645.0
2020-12-31 15:00:00,114.41,114.59,114.41,114.57,20133.0,107.9403,108.1102,107.9403,108.0913,20133.0
2020-12-31 15:10:00,114.56,114.82,114.56,114.77,13741.0,108.0819,108.3272,108.0819,108.28,13741.0
2020-12-31 15:20:00,114.77,114.8,114.66,114.66,16119.0,108.28,108.3083,108.1762,108.1762,16119.0
2020-12-31 15:30:00,114.67,114.8,114.65,114.65,21154.0,108.1856,108.3083,108.1668,108.1668,21154.0
2020-12-31 15:40:00,114.69,114.94,114.54,114.81,65809.0,108.2045,108.4404,108.063,108.3177,65809.0
2020-12-31 15:50:00,114.87,115.4,114.7,115.29,280128.0,108.3743,108.8744,108.214,108.7706,280128.0
2021-01-04 09:30:00,115.9,116.25,114.99,115.2,81004.0,109.3461,109.6763,108.4876,108.6857,81004.0
2021-01-04 09:40:00,115.12,115.19,114.77,114.79,43302.0,108.6102,108.6762,108.28,108.2989,43302.0
2021-01-04 09:50:00,114.88,114.88,113.72,114.07,65032.0,108.3838,108.3838,107.2894,107.6196,65032.0
2021-01-04 10:00:00,114.18,114.9,114.13,114.84,33026.0,107.7234,108.4026,107.6762,108.346,33026.0
2021-01-04 10:10:00,114.81,114.93,114.67,114.83,20168.0,108.3177,108.4309,108.1856,108.3366,20168.0
2021-01-04 10:20:00,114.83,114.94,114.47,114.63,25353.0,108.3366,108.4404,107.997,108.1479,25353.0
2021-01-04 10:30:00,114.62,114.66,114.38,114.58,18435.0,108.1385,108.1762,107.912,108.1007,18435.0
2021-01-04 10:40:00,114.61,114.63,114.22,114.41,19984.0,108.129,108.1479,107.7611,107.9403,19984.0
2021-01-04 10:50:00,114.42,114.45,114.04,114.16,14053.0,107.9498,107.9781,107.5913,107.7045,14053.0
2021-01-04 11:00:00,114.15,114.31,113.39,113.39,20352.0,107.6951,107.846,106.978,106.978,20352.0
2021-01-04 11:10:00,113.32,113.86,113.32,113.84,15377.0,106.912,107.4215,106.912,107.4026,15377.0
2021-01-04 11:20:00,113.84,114.01,113.41,113.9,50918.0,107.4026,107.563,106.9969,107.4592,50918.0
2021-01-04 11:30:00,113.89,113.89,113.24,113.46,19437.0,107.4498,107.4498,106.8365,107.0441,19437.0
2021-01-04 11:40:00,113.46,113.53,113.09,113.16,19982.0,107.0441,107.1101,106.695,106.761,19982.0
2021-01-04 11:50:00,113.15,113.17,112.75,112.78,61718.0,106.7516,106.7705,106.3742,106.4025,61718.0
2021-01-04 12:00:00,112.72,112.87,112.59,112.61,57424.0,106.3459,106.4874,106.2233,106.2421,57424.0
2021-01-04 12:10:00,112.63,112.89,112.37,112.83,26630.0,106.261,106.5063,106.0157,106.4497,26630.0
2021-01-04 12:20:00,112.84,112.96,112.74,112.74,17756.0,106.4591,106.5723,106.3648,106.3648,17756.0
2021-01-04 12:30:00,112.73,112.74,112.51,112.61,18509.0,106.3554,106.3648,106.1478,106.2421,18509.0
2021-01-04 12:40:00,112.63,112.66,112.41,112.5,59566.0,106.261,106.2893,106.0534,106.1384,59566.0
2021-01-04 12:50:00,112.49,112.73,112.39,112.72,41373.0,106.1289,106.3554,106.0346,106.3459,41373.0
2021-01-04 13:00:00,112.78,112.85,112.68,112.81,8910.0,106.4025,106.4686,106.3082,106.4308,8910.0
2021-01-04 13:10:00,112.81,112.91,112.78,112.9,63453.0,106.4308,106.5252,106.4025,106.5157,63453.0
2021-01-04 13:20:00,112.89,113.2,112.89,113.16,13191.0,106.5063,106.7988,106.5063,106.761,13191.0
2021-01-04 13:30:00,113.15,113.15,112.97,113.05,42910.0,106.7516,106.7516,106.5818,106.6573,42910.0
2021-01-04 13:40:00,113.05,113.16,112.96,113.0,22495.0,106.6573,106.761,106.5723,106.6101,22495.0
2021-01-04 13:50:00,113.03,113.19,113.02,113.19,49620.0,106.6384,106.7893,106.629,106.7893,49620.0
2021-01-04 14:00:00,113.23,113.23,112.83,112.87,32712.0,106.8271,106.8271,106.4497,106.4874,32712.0
2021-01-04 14:10:00,112.84,112.98,112.81,112.87,31972.0,106.4591,106.5912,106.4308,106.4874,31972.0
2021-01-04 14:20:00,112.85,112.97,112.81,112.89,15962.0,106.4686,106.5818,106.4308,106.5063,15962.0
2021-01-04 14:30:00,112.88,112.88,112.59,112.64,23473.0,106.4969,106.4969,106.2233,106.2704,23473.0
2021-01-04 14:40:00,112.69,112.85,112.65,112.72,18927.0,106.3176,106.4686,106.2799,106.3459,18927.0
2021-01-04 14:50:00,112.72,112.96,112.61,112.95,15506.0,106.3459,106.5723,106.2421,106.5629,15506.0
2021-01-04 15:00:00,112.94,113.0,112.64,112.9,17229.0,106.5535,106.6101,106.2704,106.5157,17229.0
2021-01-04 15:10:00,112.91,113.0,112.88,112.95,40408.0,106.5252,106.6101,106.4969,106.5629,40408.0
2021-01-04 15:20:00,112.94,113.12,112.91,112.99,43316.0,106.5535,106.7233,106.5252,106.6006,43316.0
2021-01-04 15:30:00,112.98,113.32,112.94,113.2,59312.0,106.5912,106.912,106.5535,106.7988,59312.0
2021-01-04 15:40:00,113.2,113.59,113.14,113.58,61923.0,106.7988,107.1667,106.7422,107.1573,61923.0
2021-01-04 15:50:00,113.61,113.91,113.21,113.34,255934.0,107.1856,107.4686,106.8082,106.9309,255934.0
2021-01-05 09:30:00,113.0,113.74,113.0,113.52,47565.0,106.6101,107.3082,106.6101,107.1007,47565.0
2021-01-05 09:40:00,113.53,113.66,113.16,113.35,19397.0,107.1101,107.2328,106.761,106.9403,19397.0
2021-01-05 09:50:00,113.36,113.52,113.11,113.18,24024.0,106.9497,107.1007,106.7139,106.7799,24024.0
2021-01-05 10:00:00,113.25,113.68,113.21,113.42,27450.0,106.8459,107.2516,106.8082,107.0063,27450.0
2021-01-05 10:10:00,113.39,113.65,113.02,113.02,15776.0,106.978,107.2233,106.629,106.629,15776.0
2021-01-05 10:20:00,113.0,113.26,112.95,113.22,17573.0,106.6101,106.8554,106.5629,106.8176,17573.0
2021-01-05 10:30:00,113.24,113.31,112.96,113.11,35703.0,106.8365,106.9026,106.5723,106.7139,35703.0
2021-01-05 10:40:00,113.1,113.53,112.97,113.53,54507.0,106.7044,107.1101,106.5818,107.1101,54507.0
2021-01-05 10:50:00,113.61,113.81,113.55,113.63,21209.0,107.1856,107.3743,107.129,107.2045,21209.0
2021-01-05 11:00:00,113.65,113.66,113.23,113.32,24938.0,107.2233,107.2328,106.8271,106.912,24938.0
2021-01-05 11:10:00,113.28,113.41,113.1,113.19,25386.0,106.8742,106.9969,106.7044,106.7893,25386.0
2021-01-05 11:20:00,113.19,113.5,113.19,113.48,16353.0,106.7893,107.0818,106.7893,107.0629,16353.0
2021-01-05 11:30:00,113.48,113.51,113.35,113.48,20712.0,107.0629,107.0912,106.9403,107.0629,20712.0
2021-01-05 11:40:00,113.49,113.55,113.44,113.5,18950.0,107.0724,107.129,107.0252,107.0818,18950.0
2021-01-05 11:50:00,113.44,113.52,113.33,113.35,14720.0,107.0252,107.1007,106.9214,106.9403,14720.0
2021-01-05 12:00:00,113.38,113.58,113.35,113.53,12457.0,106.9686,107.1573,106.9403,107.1101,12457.0
2021-01-05 12:10:00,113.53,113.55,113.23,113.34,18993.0,107.1101,107.129,106.8271,106.9309,18993.0
2021-01-05 12:20:00,113.37,113.41,113.3,113.32,8979.0,106.9592,106.9969,106.8931,106.912,8979.0
2021-01-05 12:30:00,113.32,113.43,113.3,113.39,13232.0,106.912,107.0158,106.8931,106.978,13232.0
2021-01-05 12:40:00,113.39,113.4,113.29,113.39,14061.0,106.978,106.9875,106.8837,106.978,14061.0
2021-01-05 12:50:00,113.38,113.4,113.24,113.32,54611.0,106.9686,106.9875,106.8365,106.912,54611.0
2021-01-05 13:00:00,113.31,113.4,113.27,113.39,24096.0,106.9026,106.9875,106.8648,106.978,24096.0
2021-01-05 13:10:00,113.37,113.39,113.28,113.31,17036.0,106.9592,106.978,106.8742,106.9026,17036.0
2021-01-05 13:20:00,113.31,113.33,113.24,113.24,15932.0,106.9026,106.9214,106.8365,106.8365,15932.0
2021-01-05 13:30:00,113.24,113.31,113.2,113.23,53125.0,106.8365,106.9026,106.7988,106.8271,53125.0
2021-01-05 13:40:00,113.21,113.39,113.19,113.35,12274.0,106.8082,106.978,106.7893,106.9403,12274.0
2021-01-05 13:50:00,113.36,113.4,113.3,113.38,15245.0,106.9497,106.9875,106.8931,106.9686,15245.0
2021-01-05 14:00:00,113.4,113.51,113.3,113.48,199037.0,106.9875,107.0912,106.8931,107.0629,199037.0
2021-01-05 14:10:00,113.48,113.54,113.29,113.37,20965.0,107.0629,107.1195,106.8837,106.9592,20965.0
2021-01-05 14:20:00,113.37,113.46,113.09,113.45,29071.0,106.9592,107.0441,106.695,107.0346,29071.0
2021-01-05 14:30:00,113.46,113.54,113.29,113.29,20437.0,107.0441,107.1195,106.8837,106.8837,20437.0
2021-01-05 14:40:00,113.3,113.43,113.28,113.35,23208.0,106.8931,107.0158,106.8742,106.9403,23208.0
2021-01-05 14:50:00,113.35,113.47,113.31,113.44,19056.0,106.9403,107.0535,106.9026,107.0252,19056.0
2021-01-05 15:00:00,113.44,113.64,113.43,113.48,40429.0,107.0252,107.2139,107.0158,107.0629,40429.0
2021-01-05 15:10:00,113.48,113.51,113.32,113.45,33568.0,107.0629,107.0912,106.912,107.0346,33568.0
2021-01-05 15:20:00,113.45,113.48,113.31,113.41,28969.0,107.0346,107.0629,106.9026,106.9969,28969.0
2021-01-05 15:30:00,113.4,113.5,113.36,113.38,41660.0,106.9875,107.0818,106.9497,106.9686,41660.0
2021-01-05 15:40:00,113.39,113.72,113.38,113.67,137661.0,106.978,107.2894,106.9686,107.2422,137661.0
2021-01-05 15:50:00,113.72,113.74,113.42,113.54,191002.0,107.2894,107.3082,107.0063,107.1195,191002.0
2021-01-06 09:30:00,114.0,114.0,112.76,113.2,100964.0,107.5535,107.5535,106.3837,106.7988,100964.0
2021-01-06 09:40:00,113.15,113.44,112.76,113.23,42001.0,106.7516,107.0252,106.3837,106.8271,42001.0
2021-01-06 09:50:00,113.23,113.61,113.16,113.5,42267.0,106.8271,107.1856,106.761,107.0818,42267.0
2021-01-06 10:00:00,113.54,113.65,113.15,113.4,31666.0,107.1195,107.2233,106.7516,106.9875,31666.0
2021-01-06 10:10:00,113.36,113.54,113.24,113.51,31513.0,106.9497,107.1195,106.8365,107.0912,31513.0
2021-01-06 10:20:00,113.51,113.58,113.11,113.25,34936.0,107.0912,107.1573,106.7139,106.8459,34936.0
2021-01-06 10:30:00,113.3,113.88,113.26,113.8,111099.0,106.8931,107.4403,106.8554,107.3648,111099.0
2021-01-06 10:40:00,113.83,114.43,113.71,114.26,53166.0,107.3931,107.9592,107.2799,107.7988,53166.0
2021-01-06 10:50:00,114.32,114.66,114.31,114.34,42761.0,107.8554,108.1762,107.846,107.8743,42761.0
2021-01-06 11:00:00,114.4,114.74,114.39,114.74,26071.0,107.9309,108.2517,107.9215,108.2517,26071.0
2021-01-06 11:10:00,114.73,115.12,114.64,115.01,71893.0,108.2423,108.6102,108.1573,108.5064,71893.0
2021-01-06 11:20:00,115.03,115.2,114.97,115.17,21212.0,108.5253,108.6857,108.4687,108.6574,21212.0
2021-01-06 11:30:00,115.2,115.41,115.12,115.3,22294.0,108.6857,108.8838,108.6102,108.78,22294.0
2021-01-06 11:40:00,115.32,115.48,115.21,115.45,22235.0,108.7989,108.9498,108.6951,108.9215,22235.0
2021-01-06 11:50:00,115.46,115.65,115.37,115.44,22815.0,108.931,109.1102,108.8461,108.9121,22815.0
2021-01-06 12:00:00,115.47,115.68,115.42,115.46,18608.0,108.9404,109.1385,108.8932,108.931,18608.0
2021-01-06 12:10:00,115.42,115.43,115.3,115.34,16985.0,108.8932,108.9027,108.78,108.8178,16985.0
2021-01-06 12:20:00,115.36,115.36,115.14,115.18,22613.0,108.8366,108.8366,108.6291,108.6668,22613.0
2021-01-06 12:30:00,115.18,115.35,115.16,115.2,15812.0,108.6668,108.8272,108.6479,108.6857,15812.0
2021-01-06 12:40:00,115.23,115.3,115.04,115.3,14581.0,108.714,108.78,108.5347,108.78,14581.0
2021-01-06 12:50:00,115.28,115.45,115.18,115.45,13679.0,108.7612,108.9215,108.6668,108.9215,13679.0
2021-01-06 13:00:00,115.47,115.65,115.41,115.45,32475.0,108.9404,109.1102,108.8838,108.9215,32475.0
2021-01-06 13:10:00,115.43,115.61,115.39,115.51,18992.0,108.9027,109.0725,108.8649,108.9781,18992.0
2021-01-06 13:20:00,115.54,115.7,115.51,115.68,10219.0,109.0065,109.1574,108.9781,109.1385,10219.0
2021-01-06 13:30:00,115.68,115.96,115.64,115.95,21081.0,109.1385,109.4027,109.1008,109.3933,21081.0
2021-01-06 13:40:00,115.96,116.25,115.96,116.2,18689.0,109.4027,109.6763,109.4027,109.6291,18689.0
2021-01-06 13:50:00,116.18,116.33,116.09,116.17,19080.0,109.6103,109.7518,109.5253,109.6008,19080.0
2021-01-06 14:00:00,116.17,116.35,116.16,116.2,20792.0,109.6008,109.7706,109.5914,109.6291,20792.0
2021-01-06 14:10:00,116.17,116.43,116.09,116.17,32350.0,109.6008,109.8461,109.5253,109.6008,32350.0
2021-01-06 14:20:00,116.18,116.32,115.94,116.18,34852.0,109.6103,109.7423,109.3838,109.6103,34852.0
2021-01-06 14:30:00,116.16,116.55,116.13,116.36,30970.0,109.5914,109.9593,109.5631,109.7801,30970.0
2021-01-06 14:40:00,116.31,116.57,116.1,116.21,15491.0,109.7329,109.9782,109.5348,109.6386,15491.0
2021-01-06 14:50:00,116.29,116.3,116.0,116.04,25937.0,109.714,109.7235,109.4404,109.4782,25937.0
2021-01-06 15:00:00,116.01,116.13,115.72,116.04,25041.0,109.4499,109.5631,109.1763,109.4782,25041.0
2021-01-06 15:10:00,116.07,116.48,116.07,116.3,33095.0,109.5065,109.8933,109.5065,109.7235,33095.0
2021-01-06 15:20:00,116.31,116.45,115.91,116.45,32877.0,109.7329,109.865,109.3555,109.865,32877.0
2021-01-06 15:30:00,116.47,116.56,116.06,116.06,37445.0,109.8839,109.9688,109.497,109.497,37445.0
2021-01-06 15:40:00,116.09,116.27,115.89,116.26,52632.0,109.5253,109.6952,109.3367,109.6857,52632.0
2021-01-06 15:50:00,116.31,116.32,115.54,115.77,319145.0,109.7329,109.7423,109.0065,109.2234,319145.0
2021-01-07 09:30:00,115.35,116.3,115.28,115.55,68601.0,108.8272,109.7235,108.7612,109.0159,68601.0
2021-01-07 09:40:00,115.57,115.67,114.94,115.34,61803.0,109.0348,109.1291,108.4404,108.8178,61803.0
2021-01-07 09:50:00,115.31,115.45,115.04,115.2,34582.0,108.7895,108.9215,108.5347,108.6857,34582.0
2021-01-07 10:00:00,115.3,115.55,115.19,115.46,46700.0,108.78,109.0159,108.6762,108.931,46700.0
2021-01-07 10:10:00,115.48,115.76,115.32,115.71,57883.0,108.9498,109.214,108.7989,109.1668,57883.0
2021-01-07 10:20:00,115.72,116.02,115.45,115.82,31973.0,109.1763,109.4593,108.9215,109.2706,31973.0
2021-01-07 10:30:00,115.8,115.81,115.21,115.21,34641.0,109.2517,109.2612,108.6951,108.6951,34641.0
2021-01-07 10:40:00,115.19,115.63,115.17,115.49,36181.0,108.6762,109.0914,108.6574,108.9593,36181.0
2021-01-07 10:50:00,115.5,115.5,115.2,115.25,22503.0,108.9687,108.9687,108.6857,108.7328,22503.0
2021-01-07 11:00:00,115.28,115.46,115.25,115.31,21789.0,108.7612,108.931,108.7328,108.7895,21789.0
2021-01-07 11:10:00,115.33,115.47,115.14,115.19,30744.0,108.8083,108.9404,108.6291,108.6762,30744.0
2021-01-07 11:20:00,115.19,115.27,114.92,115.12,39780.0,108.6762,108.7517,108.4215,108.6102,39780.0
2021-01-07 11:30:00,115.13,115.18,114.89,115.16,58927.0,108.6196,108.6668,108.3932,108.6479,58927.0
2021-01-07 11:40:00,115.19,115.21,115.0,115.05,27818.0,108.6762,108.6951,108.497,108.5442,27818.0
2021-01-07 11:50:00,115.09,115.2,115.04,115.11,34281.0,108.5819,108.6857,108.5347,108.6008,34281.0
2021-01-07 12:00:00,115.11,115.3,115.1,115.2,35207.0,108.6008,108.78,108.5913,108.6857,35207.0
2021-01-07 12:10:00,115.24,115.24,115.01,115.06,18264.0,108.7234,108.7234,108.5064,108.5536,18264.0
2021-01-07 12:20:00,115.07,115.24,115.05,115.12,15493.0,108.563,108.7234,108.5442,108.6102,15493.0
2021-01-07 12:30:00,115.13,115.36,115.13,115.31,19575.0,108.6196,108.8366,108.6196,108.7895,19575.0
2021-01-07 12:40:00,115.3,115.41,115.24,115.33,18486.0,108.78,108.8838,108.7234,108.8083,18486.0
2021-01-07 12:50:00,115.34,115.52,115.33,115.48,18720.0,108.8178,108.9876,108.8083,108.9498,18720.0
2021-01-07 13:00:00,115.48,115.58,115.37,115.37,41105.0,108.9498,109.0442,108.8461,108.8461,41105.0
2021-01-07 13:10:00,115.38,115.49,115.33,115.42,25164.0,108.8555,108.9593,108.8083,108.8932,25164.0
2021-01-07 13:20:00,115.4,115.43,115.2,115.28,25788.0,108.8744,108.9027,108.6857,108.7612,25788.0
2021-01-07 13:30:00,115.28,115.5,115.27,115.48,22077.0,108.7612,108.9687,108.7517,108.9498,22077.0
2021-01-07 13:40:00,115.46,115.54,115.39,115.44,25851.0,108.931,109.0065,108.8649,108.9121,25851.0
2021-01-07 13:50:00,115.45,115.66,115.44,115.54,23653.0,108.9215,109.1197,108.9121,109.0065,23653.0
2021-01-07 14:00:00,115.55,115.66,115.48,115.63,20744.0,109.0159,109.1197,108.9498,109.0914,20744.0
2021-01-07 14:10:00,115.62,115.75,115.53,115.7,37838.0,109.0819,109.2046,108.997,109.1574,37838.0
2021-01-07 14:20:00,115.68,115.7,115.51,115.58,16584.0,109.1385,109.1574,108.9781,109.0442,16584.0
2021-01-07 14:30:00,115.59,115.79,115.58,115.78,24852.0,109.0536,109.2423,109.0442,109.2329,24852.0
2021-01-07 14:40:00,115.77,115.9,115.75,115.84,23001.0,109.2234,109.3461,109.2046,109.2895,23001.0
2021-01-07 14:50:00,115.86,115.96,115.8,115.95,35630.0,109.3084,109.4027,109.2517,109.3933,35630.0
2021-01-07 15:00:00,115.95,115.95,115.83,115.87,24096.0,109.3933,109.3933,109.2801,109.3178,24096.0
2021-01-07 15:10:00,115.86,115.87,115.7,115.73,36105.0,109.3084,109.3178,109.1574,109.1857,36105.0
2021-01-07 15:20:00,115.68,115.82,115.63,115.67,29394.0,109.1385,109.2706,109.0914,109.1291,29394.0
2021-01-07 15:30:00,115.66,115.71,115.49,115.68,42730.0,109.1197,109.1668,108.9593,109.1385,42730.0
2021-01-07 15:40:00,115.68,115.74,115.61,115.73,67969.0,109.1385,109.1951,109.0725,109.1857,67969.0
2021-01-07 15:50:00,115.76,115.89,115.68,115.8,179712.0,109.214,109.3367,109.1385,109.2517,179712.0
2021-01-08 09:30:00,116.49,117.32,116.42,117.25,73691.0,109.9027,110.6858,109.8367,110.6198,73691.0
2021-01-08 09:40:00,117.29,117.74,117.19,117.37,55319.0,110.6575,111.082,110.5631,110.733,55319.0
2021-01-08 09:50:00,117.38,117.6,117.23,117.23,36896.0,110.7424,110.95,110.6009,110.6009,36896.0
2021-01-08 10:00:00,117.27,118.06,117.27,118.06,33618.0,110.6386,111.3839,110.6386,111.3839,33618.0
2021-01-08 10:10:00,118.04,118.08,117.81,117.81,31028.0,111.3651,111.4028,111.1481,111.1481,31028.0
2021-01-08 10:20:00,117.83,117.83,116.96,116.96,28694.0,111.167,111.167,110.3462,110.3462,28694.0
2021-01-08 10:30:00,116.91,117.08,116.72,117.02,42010.0,110.299,110.4594,110.1197,110.4028,42010.0
2021-01-08 10:40:00,117.02,117.53,117.02,117.37,29055.0,110.4028,110.8839,110.4028,110.733,29055.0
2021-01-08 10:50:00,117.33,117.46,117.21,117.45,22003.0,110.6952,110.8179,110.582,110.8084,22003.0
2021-01-08 11:00:00,117.48,117.63,117.33,117.44,32892.0,110.8367,110.9783,110.6952,110.799,32892.0
2021-01-08 11:10:00,117.46,117.46,117.05,117.05,24243.0,110.8179,110.8179,110.4311,110.4311,24243.0
2021-01-08 11:20:00,117.08,117.15,116.98,117.07,34511.0,110.4594,110.5254,110.365,110.4499,34511.0
2021-01-08 11:30:00,117.07,117.07,116.73,116.79,37859.0,110.4499,110.4499,110.1292,110.1858,37859.0
2021-01-08 11:40:00,116.76,116.91,116.63,116.79,10071.0,110.1575,110.299,110.0348,110.1858,10071.0
2021-01-08 11:50:00,116.78,116.93,116.74,116.92,19159.0,110.1763,110.3178,110.1386,110.3084,19159.0
2021-01-08 12:00:00,116.94,116.99,116.73,116.73,17509.0,110.3273,110.3745,110.1292,110.1292,17509.0
2021-01-08 12:10:00,116.73,116.92,116.71,116.78,17537.0,110.1292,110.3084,110.1103,110.1763,17537.0
2021-01-08 12:20:00,116.76,116.81,116.65,116.81,20023.0,110.1575,110.2046,110.0537,110.2046,20023.0
2021-01-08 12:30:00,116.81,116.87,116.67,116.86,21282.0,110.2046,110.2612,110.0726,110.2518,21282.0
2021-01-08 12:40:00,116.86,117.0,116.82,116.92,21080.0,110.2518,110.3839,110.2141,110.3084,21080.0
2021-01-08 12:50:00,116.92,117.12,116.9,117.1,20325.0,110.3084,110.4971,110.2895,110.4782,20325.0
2021-01-08 13:00:00,117.08,117.08,116.81,116.83,29719.0,110.4594,110.4594,110.2046,110.2235,29719.0
2021-01-08 13:10:00,116.82,117.0,116.66,116.66,29936.0,110.2141,110.3839,110.0631,110.0631,29936.0
2021-01-08 13:20:00,116.66,116.66,116.4,116.44,30932.0,110.0631,110.0631,109.8178,109.8556,30932.0
2021-01-08 13:30:00,116.48,116.51,116.18,116.3,25534.0,109.8933,109.9216,109.6103,109.7235,25534.0
2021-01-08 13:40:00,116.29,116.36,116.15,116.26,24145.0,109.714,109.7801,109.582,109.6857,24145.0
2021-01-08 13:50:00,116.23,116.4,116.2,116.28,17154.0,109.6574,109.8178,109.6291,109.7046,17154.0
2021-01-08 14:00:00,116.28,116.67,116.26,116.66,21835.0,109.7046,110.0726,109.6857,110.0631,21835.0
2021-01-08 14:10:00,116.65,116.8,116.55,116.62,16781.0,110.0537,110.1952,109.9593,110.0254,16781.0
2021-01-08 14:20:00,116.6,116.6,116.38,116.55,19038.0,110.0065,110.0065,109.799,109.9593,19038.0
2021-01-08 14:30:00,116.57,116.59,116.26,116.32,25277.0,109.9782,109.9971,109.6857,109.7423,25277.0
2021-01-08 14:40:00,116.33,116.36,116.09,116.36,29689.0,109.7518,109.7801,109.5253,109.7801,29689.0
2021-01-08 14:50:00,116.36,116.6,116.36,116.55,29551.0,109.7801,110.0065,109.7801,109.9593,29551.0
2021-01-08 15:00:00,116.55,116.94,116.55,116.94,43280.0,109.9593,110.3273,109.9593,110.3273,43280.0
2021-01-08 15:10:00,116.91,117.2,116.9,117.18,30629.0,110.299,110.5726,110.2895,110.5537,30629.0
2021-01-08 15:20:00,117.17,117.27,117.05,117.14,51682.0,110.5443,110.6386,110.4311,110.516,51682.0
2021-01-08 15:30:00,117.13,117.4,117.08,117.27,61716.0,110.5065,110.7613,110.4594,110.6386,61716.0
2021-01-08 15:40:00,117.29,117.5,117.22,117.45,77785.0,110.6575,110.8556,110.5914,110.8084,77785.0
2021-01-08 15:50:00,117.48,117.65,117.36,117.64,164534.0,110.8367,110.9971,110.7235,110.9877,164534.0
2021-01-11 09:30:00,117.18,118.11,116.86,117.94,108740.0,110.5537,111.4311,110.2518,111.2707,108740.0
2021-01-11 09:40:00,117.94,118.14,117.74,117.8,61068.0,111.2707,111.4594,111.082,111.1387,61068.0
2021-01-11 09:50:00,117.78,118.05,117.69,117.78,32978.0,111.1198,111.3745,111.0349,111.1198,32978.0
2021-01-11 10:00:00,117.83,118.19,117.82,118.19,22922.0,111.167,111.5066,111.1575,111.5066,22922.0
2021-01-11 10:10:00,118.16,118.18,117.83,117.83,22045.0,111.4783,111.4972,111.167,111.167,22045.0
2021-01-11 10:20:00,117.86,118.08,117.71,118.04,23397.0,111.1953,111.4028,111.0537,111.3651,23397.0
2021-01-11 10:30:00,118.08,118.39,118.08,118.35,49265.0,111.4028,111.6953,111.4028,111.6576,49265.0
2021-01-11 10:40:00,118.31,118.63,118.2,118.62,28917.0,111.6198,111.9217,111.516,111.9123,28917.0
2021-01-11 10:50:00,118.62,118.8,118.51,118.71,37764.0,111.9123,112.0821,111.8085,111.9972,37764.0
2021-01-11 11:00:00,118.69,118.81,118.63,118.73,17775.0,111.9783,112.0915,111.9217,112.0161,17775.0
2021-01-11 11:10:00,118.73,118.74,118.46,118.51,17792.0,112.0161,112.0255,111.7613,111.8085,17792.0
2021-01-11 11:20:00,118.47,118.57,118.37,118.39,11874.0,111.7708,111.8651,111.6764,111.6953,11874.0
2021-01-11 11:30:00,118.36,118.47,118.36,118.4,14479.0,111.667,111.7708,111.667,111.7047,14479.0
2021-01-11 11:40:00,118.41,118.41,118.18,118.19,21210.0,111.7142,111.7142,111.4972,111.5066,21210.0
2021-01-11 11:50:00,118.21,118.21,117.91,117.94,16400.0,111.5255,111.5255,111.2424,111.2707,16400.0
2021-01-11 12:00:00,117.96,118.1,117.85,117.89,12686.0,111.2896,111.4217,111.1858,111.2236,12686.0
2021-01-11 12:10:00,117.88,117.88,117.77,117.79,9664.0,111.2141,111.2141,111.1103,111.1292,9664.0
2021-01-11 12:20:00,117.8,117.82,117.6,117.65,17566.0,111.1387,111.1575,110.95,110.9971,17566.0
2021-01-11 12:30:00,117.64,117.88,117.64,117.82,17462.0,110.9877,111.2141,110.9877,111.1575,17462.0
2021-01-11 12:40:00,117.82,117.93,117.74,117.91,12699.0,111.1575,111.2613,111.082,111.2424,12699.0
2021-01-11 12:50:00,117.95,117.98,117.86,117.86,10054.0,111.2802,111.3085,111.1953,111.1953,10054.0
2021-01-11 13:00:00,117.88,118.02,117.87,118.02,8465.0,111.2141,111.3462,111.2047,111.3462,8465.0
2021-01-11 13:10:00,118.01,118.1,117.95,117.98,12413.0,111.3368,111.4217,111.2802,111.3085,12413.0
2021-01-11 13:20:00,118.01,118.04,117.84,117.88,8968.0,111.3368,111.3651,111.1764,111.2141,8968.0
2021-01-11 13:30:00,117.86,117.88,117.77,117.84,13047.0,111.1953,111.2141,111.1103,111.1764,13047.0
2021-01-11 13:40:00,117.82,117.83,117.57,117.6,13019.0,111.1575,111.167,110.9217,110.95,13019.0
2021-01-11 13:50:00,117.61,117.69,117.55,117.62,13195.0,110.9594,111.0349,110.9028,110.9688,13195.0
2021-01-11 14:00:00,117.6,117.71,117.53,117.67,13716.0,110.95,111.0537,110.8839,111.016,13716.0
2021-01-11 14:10:00,117.67,117.69,117.47,117.49,14132.0,111.016,111.0349,110.8273,110.8462,14132.0
2021-01-11 14:20:00,117.51,117.52,117.39,117.43,12279.0,110.8651,110.8745,110.7518,110.7896,12279.0
2021-01-11 14:30:00,117.41,117.51,117.4,117.46,10781.0,110.7707,110.8651,110.7613,110.8179,10781.0
2021-01-11 14:40:00,117.45,117.72,117.45,117.7,10583.0,110.8084,111.0632,110.8084,111.0443,10583.0
2021-01-11 14:50:00,117.68,117.86,117.62,117.84,16538.0,111.0254,111.1953,110.9688,111.1764,16538.0
2021-01-11 15:00:00,117.87,117.87,117.61,117.63,77590.0,111.2047,111.2047,110.9594,110.9783,77590.0
2021-01-11 15:10:00,117.63,117.65,117.39,117.4,42331.0,110.9783,110.9971,110.7518,110.7613,42331.0
2021-01-11 15:20:00,117.39,117.46,117.29,117.3,21364.0,110.7518,110.8179,110.6575,110.6669,21364.0
2021-01-11 15:30:00,117.31,117.5,117.28,117.29,36148.0,110.6764,110.8556,110.6481,110.6575,36148.0
2021-01-11 15:40:00,117.29,117.6,117.24,117.59,28627.0,110.6575,110.95,110.6103,110.9405,28627.0
2021-01-11 15:50:00,117.55,117.79,117.42,117.69,128120.0,110.9028,111.1292,110.7801,111.0349,128120.0
2021-01-12 09:30:00,118.46,119.01,118.1,118.58,211107.0,111.7613,112.2802,111.4217,111.8745,211107.0
2021-01-12 09:40:00,118.61,119.02,118.51,118.82,41672.0,111.9028,112.2897,111.8085,112.101,41672.0
2021-01-12 09:50:00,118.76,118.79,118.29,118.79,75343.0,112.0444,112.0727,111.6009,112.0727,75343.0
2021-01-12 10:00:00,118.83,118.83,118.13,118.15,38311.0,112.1104,112.1104,111.45,111.4689,38311.0
2021-01-12 10:10:00,118.2,118.69,118.18,118.63,46915.0,111.516,111.9783,111.4972,111.9217,46915.0
2021-01-12 10:20:00,118.61,118.68,118.36,118.36,35252.0,111.9028,111.9689,111.667,111.667,35252.0
2021-01-12 10:30:00,118.43,118.6,118.33,118.5,30022.0,111.733,111.8934,111.6387,111.7991,30022.0
2021-01-12 10:40:00,118.5,118.54,118.24,118.33,27335.0,111.7991,111.8368,111.5538,111.6387,27335.0
2021-01-12 10:50:00,118.36,118.51,117.94,118.17,31925.0,111.667,111.8085,111.2707,111.4877,31925.0
2021-01-12 11:00:00,118.17,118.24,117.86,118.05,20915.0,111.4877,111.5538,111.1953,111.3745,20915.0
2021-01-12 11:10:00,118.07,118.18,118.02,118.03,18949.0,111.3934,111.4972,111.3462,111.3556,18949.0
2021-01-12 11:20:00,118.01,118.03,117.92,117.94,18189.0,111.3368,111.3556,111.2519,111.2707,18189.0
2021-01-12 11:30:00,117.97,117.98,117.76,117.78,20979.0,111.299,111.3085,111.1009,111.1198,20979.0
2021-01-12 11:40:00,117.77,117.93,117.77,117.86,19207.0,111.1103,111.2613,111.1103,111.1953,19207.0
2021-01-12 11:50:00,117.89,117.94,117.81,117.84,21902.0,111.2236,111.2707,111.1481,111.1764,21902.0
2021-01-12 12:00:00,117.82,117.82,117.43,117.59,27445.0,111.1575,111.1575,110.7896,110.9405,27445.0
2021-01-12 12:10:00,117.56,117.59,117.37,117.46,23453.0,110.9122,110.9405,110.733,110.8179,23453.0
2021-01-12 12:20:00,117.45,117.53,117.23,117.53,18896.0,110.8084,110.8839,110.6009,110.8839,18896.0
2021-01-12 12:30:00,117.51,117.59,117.44,117.59,14442.0,110.8651,110.9405,110.799,110.9405,14442.0
2021-01-12 12:40:00,117.55,117.62,117.47,117.57,18660.0,110.9028,110.9688,110.8273,110.9217,18660.0
2021-01-12 12:50:00,117.58,117.78,117.57,117.62,18397.0,110.9311,111.1198,110.9217,110.9688,18397.0
2021-01-12 13:00:00,117.62,117.71,117.53,117.71,21953.0,110.9688,111.0537,110.8839,111.0537,21953.0
2021-01-12 13:10:00,117.72,117.87,117.67,117.71,21225.0,111.0632,111.2047,111.016,111.0537,21225.0
2021-01-12 13:20:00,117.7,117.7,117.42,117.59,22818.0,111.0443,111.0443,110.7801,110.9405,22818.0
2021-01-12 13:30:00,117.6,117.75,117.53,117.64,22980.0,110.95,111.0915,110.8839,110.9877,22980.0
2021-01-12 13:40:00,117.66,117.92,117.66,117.86,26792.0,111.0066,111.2519,111.0066,111.1953,26792.0
2021-01-12 13:50:00,117.87,118.04,117.8,118.03,23675.0,111.2047,111.3651,111.1387,111.3556,23675.0
2021-01-12 14:00:00,118.04,118.35,118.04,118.25,19423.0,111.3651,111.6576,111.3651,111.5632,19423.0
2021-01-12 14:10:00,118.27,118.33,118.07,118.07,24104.0,111.5821,111.6387,111.3934,111.3934,24104.0
2021-01-12 14:20:00,118.12,118.18,117.92,117.92,32977.0,111.4406,111.4972,111.2519,111.2519,32977.0
2021-01-12 14:30:00,117.92,118.19,117.91,118.01,34723.0,111.2519,111.5066,111.2424,111.3368,34723.0
2021-01-12 14:40:00,118.0,118.0,117.75,117.89,22995.0,111.3273,111.3273,111.0915,111.2236,22995.0
2021-01-12 14:50:00,117.86,117.98,117.69,117.91,27512.0,111.1953,111.3085,111.0349,111.2424,27512.0
2021-01-12 15:00:00,117.92,118.09,117.9,117.97,33449.0,111.2519,111.4123,111.233,111.299,33449.0
2021-01-12 15:10:00,117.96,118.08,117.94,118.05,36902.0,111.2896,111.4028,111.2707,111.3745,36902.0
2021-01-12 15:20:00,118.04,118.08,117.87,117.93,31450.0,111.3651,111.4028,111.2047,111.2613,31450.0
2021-01-12 15:30:00,117.91,117.94,117.74,117.75,47831.0,111.2424,111.2707,111.082,111.0915,47831.0
2021-01-12 15:40:00,117.74,117.94,117.74,117.9,67170.0,111.082,111.2707,111.082,111.233,67170.0
2021-01-12 15:50:00,117.91,117.96,117.72,117.79,244491.0,111.2424,111.2896,111.0632,111.1292,244491.0
2021-01-13 09:30:00,117.67,118.47,117.67,117.83,88155.0,111.016,111.7708,111.016,111.167,88155.0
2021-01-13 09:40:00,117.81,118.32,117.78,117.97,41204.0,111.1481,111.6292,111.1198,111.299,41204.0
2021-01-13 09:50:00,117.99,118.31,117.65,117.75,38729.0,111.3179,111.6198,110.9971,111.0915,38729.0
2021-01-13 10:00:00,117.73,117.86,117.65,117.69,42476.0,111.0726,111.1953,110.9971,111.0349,42476.0
2021-01-13 10:10:00,117.69,117.84,117.6,117.74,26552.0,111.0349,111.1764,110.95,111.082,26552.0
2021-01-13 10:20:00,117.78,117.89,117.69,117.74,22888.0,111.1198,111.2236,111.0349,111.082,22888.0
2021-01-13 10:30:00,117.82,118.07,117.79,118.03,35958.0,111.1575,111.3934,111.1292,111.3556,35958.0
2021-01-13 10:40:00,118.01,118.1,117.9,118.07,22600.0,111.3368,111.4217,111.233,111.3934,22600.0
2021-01-13 10:50:00,118.1,118.18,118.02,118.13,21624.0,111.4217,111.4972,111.3462,111.45,21624.0
2021-01-13 11:00:00,118.18,118.26,118.13,118.17,25649.0,111.4972,111.5726,111.45,111.4877,25649.0
2021-01-13 11:10:00,118.18,118.31,118.06,118.28,34398.0,111.4972,111.6198,111.3839,111.5915,34398.0
2021-01-13 11:20:00,118.29,118.31,118.18,118.2,26146.0,111.6009,111.6198,111.4972,111.516,26146.0
2021-01-13 11:30:00,118.2,118.21,117.95,117.97,23570.0,111.516,111.5255,111.2802,111.299,23570.0
2021-01-13 11:40:00,118.01,118.29,117.99,118.11,17845.0,111.3368,111.6009,111.3179,111.4311,17845.0
2021-01-13 11:50:00,118.12,118.25,118.0,118.25,22106.0,111.4406,111.5632,111.3273,111.5632,22106.0
2021-01-13 12:00:00,118.25,118.29,118.05,118.09,14624.0,111.5632,111.6009,111.3745,111.4123,14624.0
2021-01-13 12:10:00,118.08,118.13,117.82,117.82,18046.0,111.4028,111.45,111.1575,111.1575,18046.0
2021-01-13 12:20:00,117.86,117.99,117.69,117.94,19257.0,111.1953,111.3179,111.0349,111.2707,19257.0
2021-01-13 12:30:00,117.98,118.18,117.89,118.18,20814.0,111.3085,111.4972,111.2236,111.4972,20814.0
2021-01-13 12:40:00,118.15,118.19,118.04,118.05,15646.0,111.4689,111.5066,111.3651,111.3745,15646.0
2021-01-13 12:50:00,118.08,118.17,117.96,117.96,21134.0,111.4028,111.4877,111.2896,111.2896,21134.0
2021-01-13 13:00:00,117.94,118.08,117.9,118.05,18955.0,111.2707,111.4028,111.233,111.3745,18955.0
2021-01-13 13:10:00,118.05,118.26,118.0,118.09,17254.0,111.3745,111.5726,111.3273,111.4123,17254.0
2021-01-13 13:20:00,118.11,118.11,117.99,118.04,14946.0,111.4311,111.4311,111.3179,111.3651,14946.0
2021-01-13 13:30:00,118.06,118.1,117.89,118.03,19217.0,111.3839,111.4217,111.2236,111.3556,19217.0
2021-01-13 13:40:00,118.04,118.04,117.89,117.92,17700.0,111.3651,111.3651,111.2236,111.2519,17700.0
2021-01-13 13:50:00,117.93,118.04,117.83,118.0,22056.0,111.2613,111.3651,111.167,111.3273,22056.0
2021-01-13 14:00:00,117.99,118.07,117.82,118.03,33466.0,111.3179,111.3934,111.1575,111.3556,33466.0
2021-01-13 14:10:00,118.06,118.23,117.99,118.02,30689.0,111.3839,111.5443,111.3179,111.3462,30689.0
2021-01-13 14:20:00,118.01,118.09,117.95,118.0,38355.0,111.3368,111.4123,111.2802,111.3273,38355.0
2021-01-13 14:30:00,118.0,118.09,117.96,118.08,28701.0,111.3273,111.4123,111.2896,111.4028,28701.0
2021-01-13 14:40:00,118.06,118.08,117.86,117.91,20156.0,111.3839,111.4028,111.1953,111.2424,20156.0
2021-01-13 14:50:00,117.91,118.02,117.89,118.02,23860.0,111.2424,111.3462,111.2236,111.3462,23860.0
2021-01-13 15:00:00,118.05,118.13,117.83,117.87,25700.0,111.3745,111.45,111.167,111.2047,25700.0
2021-01-13 15:10:00,117.87,117.94,117.77,117.77,24236.0,111.2047,111.2707,111.1103,111.1103,24236.0
2021-01-13 15:20:00,117.77,117.86,117.71,117.86,28620.0,111.1103,111.1953,111.0537,111.1953,28620.0
2021-01-13 15:30:00,117.88,118.05,117.85,117.93,35694.0,111.2141,111.3745,111.1858,111.2613,35694.0
2021-01-13 15:40:00,117.94,118.07,117.89,118.03,63498.0,111.2707,111.3934,111.2236,111.3556,63498.0
2021-01-13 15:50:00,118.05,118.19,117.8,117.84,181133.0,111.3745,111.5066,111.1387,111.1764,181133.0
2021-01-14 09:30:00,117.41,117.62,116.54,116.68,103236.0,110.7707,110.9688,109.9499,110.082,103236.0
2021-01-14 09:40:00,116.56,116.68,116.24,116.44,37415.0,109.9688,110.082,109.6669,109.8556,37415.0
2021-01-14 09:50:00,116.38,116.53,116.11,116.13,68113.0,109.799,109.9405,109.5442,109.5631,68113.0
2021-01-14 10:00:00,116.19,116.36,115.92,115.96,77420.0,109.6197,109.7801,109.365,109.4027,77420.0
2021-01-14 10:10:00,115.94,116.19,115.87,116.11,30111.0,109.3838,109.6197,109.3178,109.5442,30111.0
2021-01-14 10:20:00,116.1,116.16,116.01,116.13,35739.0,109.5348,109.5914,109.4499,109.5631,35739.0
2021-01-14 10:30:00,116.14,116.24,116.07,116.21,51551.0,109.5725,109.6669,109.5065,109.6386,51551.0
2021-01-14 10:40:00,116.21,116.33,116.07,116.16,50505.0,109.6386,109.7518,109.5065,109.5914,50505.0
2021-01-14 10:50:00,116.16,116.21,115.88,115.9,24835.0,109.5914,109.6386,109.3272,109.3461,24835.0
2021-01-14 11:00:00,115.84,115.88,115.71,115.71,26443.0,109.2895,109.3272,109.1668,109.1668,26443.0
2021-01-14 11:10:00,115.75,115.76,115.54,115.68,51638.0,109.2046,109.214,109.0065,109.1385,51638.0
2021-01-14 11:20:00,115.68,115.77,115.49,115.58,31318.0,109.1385,109.2234,108.9593,109.0442,31318.0
2021-01-14 11:30:00,115.58,115.7,115.4,115.44,32648.0,109.0442,109.1574,108.8744,108.9121,32648.0
2021-01-14 11:40:00,115.42,115.52,115.36,115.48,18392.0,108.8932,108.9876,108.8366,108.9498,18392.0
2021-01-14 11:50:00,115.48,115.64,115.48,115.62,27834.0,108.9498,109.1008,108.9498,109.0819,27834.0
2021-01-14 12:00:00,115.62,115.83,115.61,115.8,33542.0,109.0819,109.2801,109.0725,109.2517,33542.0
2021-01-14 12:10:00,115.79,115.79,115.63,115.64,26158.0,109.2423,109.2423,109.0914,109.1008,26158.0
2021-01-14 12:20:00,115.65,115.65,115.45,115.47,14443.0,109.1102,109.1102,108.9215,108.9404,14443.0
2021-01-14 12:30:00,115.47,115.55,115.39,115.43,22745.0,108.9404,109.0159,108.8649,108.9027,22745.0
2021-01-14 12:40:00,115.41,115.59,115.35,115.59,35639.0,108.8838,109.0536,108.8272,109.0536,35639.0
2021-01-14 12:50:00,115.58,115.69,115.51,115.63,24824.0,109.0442,109.148,108.9781,109.0914,24824.0
2021-01-14 13:00:00,115.62,115.65,115.47,115.61,26637.0,109.0819,109.1102,108.9404,109.0725,26637.0
2021-01-14 13:10:00,115.56,115.61,115.5,115.54,17301.0,109.0253,109.0725,108.9687,109.0065,17301.0
2021-01-14 13:20:00,115.51,115.62,115.46,115.5,19584.0,108.9781,109.0819,108.931,108.9687,19584.0
2021-01-14 13:30:00,115.51,115.52,115.32,115.34,48635.0,108.9781,108.9876,108.7989,108.8178,48635.0
2021-01-14 13:40:00,115.33,115.75,115.32,115.75,30473.0,108.8083,109.2046,108.7989,109.2046,30473.0
2021-01-14 13:50:00,115.75,115.97,115.7,115.91,46535.0,109.2046,109.4121,109.1574,109.3555,46535.0
2021-01-14 14:00:00,115.92,116.03,115.88,115.92,98646.0,109.365,109.4687,109.3272,109.365,98646.0
2021-01-14 14:10:00,115.92,115.93,115.64,115.67,12281.0,109.365,109.3744,109.1008,109.1291,12281.0
2021-01-14 14:20:00,115.64,115.71,115.55,115.62,19780.0,109.1008,109.1668,109.0159,109.0819,19780.0
2021-01-14 14:30:00,115.63,115.79,115.62,115.69,21624.0,109.0914,109.2423,109.0819,109.148,21624.0
2021-01-14 14:40:00,115.7,115.71,115.31,115.31,84222.0,109.1574,109.1668,108.7895,108.7895,84222.0
2021-01-14 14:50:00,115.32,115.34,115.06,115.25,74176.0,108.7989,108.8178,108.5536,108.7328,74176.0
2021-01-14 15:00:00,115.23,115.28,115.03,115.05,48722.0,108.714,108.7612,108.5253,108.5442,48722.0
2021-01-14 15:10:00,115.1,115.16,114.89,114.9,63605.0,108.5913,108.6479,108.3932,108.4026,63605.0
2021-01-14 15:20:00,114.93,115.2,114.93,115.17,62670.0,108.4309,108.6857,108.4309,108.6574,62670.0
2021-01-14 15:30:00,115.17,115.69,115.17,115.63,84265.0,108.6574,109.148,108.6574,109.0914,84265.0
2021-01-14 15:40:00,115.63,115.64,115.38,115.41,94314.0,109.0914,109.1008,108.8555,108.8838,94314.0
2021-01-14 15:50:00,115.42,115.65,115.31,115.62,202807.0,108.8932,109.1102,108.7895,109.0819,202807.0
2021-01-15 09:30:00,115.01,115.2,114.63,114.78,292356.0,108.5064,108.6857,108.1479,108.2894,292356.0
2021-01-15 09:40:00,114.76,114.88,114.67,114.79,30219.0,108.2706,108.3838,108.1856,108.2989,30219.0
2021-01-15 09:50:00,114.77,115.0,114.64,114.94,34598.0,108.28,108.497,108.1573,108.4404,34598.0
2021-01-15 10:00:00,114.99,115.33,114.61,114.61,61603.0,108.4876,108.8083,108.129,108.129,61603.0
2021-01-15 10:10:00,114.66,114.8,114.62,114.68,28245.0,108.1762,108.3083,108.1385,108.1951,28245.0
2021-01-15 10:20:00,114.72,114.88,114.6,114.66,65553.0,108.2328,108.3838,108.1196,108.1762,65553.0
2021-01-15 10:30:00,114.7,114.97,114.68,114.91,22859.0,108.214,108.4687,108.1951,108.4121,22859.0
2021-01-15 10:40:00,114.92,114.96,114.7,114.8,25110.0,108.4215,108.4592,108.214,108.3083,25110.0
2021-01-15 10:50:00,114.78,114.95,114.67,114.92,34468.0,108.2894,108.4498,108.1856,108.4215,34468.0
2021-01-15 11:00:00,114.88,114.9,114.67,114.75,33354.0,108.3838,108.4026,108.1856,108.2611,33354.0
2021-01-15 11:10:00,114.74,114.94,114.7,114.92,28748.0,108.2517,108.4404,108.214,108.4215,28748.0
2021-01-15 11:20:00,114.96,114.98,114.73,114.83,23884.0,108.4592,108.4781,108.2423,108.3366,23884.0
2021-01-15 11:30:00,114.81,114.83,114.67,114.74,20312.0,108.3177,108.3366,108.1856,108.2517,20312.0
2021-01-15 11:40:00,114.78,114.89,114.73,114.74,14894.0,108.2894,108.3932,108.2423,108.2517,14894.0
2021-01-15 11:50:00,114.76,114.89,114.69,114.89,21864.0,108.2706,108.3932,108.2045,108.3932,21864.0
2021-01-15 12:00:00,114.89,114.94,114.8,114.82,13565.0,108.3932,108.4404,108.3083,108.3272,13565.0
2021-01-15 12:10:00,114.82,114.98,114.76,114.98,14009.0,108.3272,108.4781,108.2706,108.4781,14009.0
2021-01-15 12:20:00,114.97,114.98,114.9,114.95,13071.0,108.4687,108.4781,108.4026,108.4498,13071.0
2021-01-15 12:30:00,114.93,115.01,114.9,114.92,11866.0,108.4309,108.5064,108.4026,108.4215,11866.0
2021-01-15 12:40:00,114.95,115.14,114.95,115.07,14373.0,108.4498,108.6291,108.4498,108.563,14373.0
2021-01-15 12:50:00,115.07,115.11,114.95,114.95,15753.0,108.563,108.6008,108.4498,108.4498,15753.0
2021-01-15 13:00:00,114.97,114.97,114.75,114.76,7060.0,108.4687,108.4687,108.2611,108.2706,7060.0
2021-01-15 13:10:00,114.77,115.0,114.68,114.97,61130.0,108.28,108.497,108.1951,108.4687,61130.0
2021-01-15 13:20:00,115.0,115.01,114.92,114.98,16387.0,108.497,108.5064,108.4215,108.4781,16387.0
2021-01-15 13:30:00,114.96,114.96,114.86,114.96,22115.0,108.4592,108.4592,108.3649,108.4592,22115.0
2021-01-15 13:40:00,114.96,115.11,114.93,115.0,18160.0,108.4592,108.6008,108.4309,108.497,18160.0
2021-01-15 13:50:00,115.02,115.23,115.02,115.19,21884.0,108.5159,108.714,108.5159,108.6762,21884.0
2021-01-15 14:00:00,115.21,115.37,115.19,115.32,15404.0,108.6951,108.8461,108.6762,108.7989,15404.0
2021-01-15 14:10:00,115.33,115.38,115.21,115.22,29535.0,108.8083,108.8555,108.6951,108.7045,29535.0
2021-01-15 14:20:00,115.23,115.29,114.97,115.01,41496.0,108.714,108.7706,108.4687,108.5064,41496.0
2021-01-15 14:30:00,115.0,115.23,114.96,115.16,24999.0,108.497,108.714,108.4592,108.6479,24999.0
2021-01-15 14:40:00,115.18,115.21,114.99,115.03,47250.0,108.6668,108.6951,108.4876,108.5253,47250.0
2021-01-15 14:50:00,115.03,115.24,114.95,115.2,36568.0,108.5253,108.7234,108.4498,108.6857,36568.0
2021-01-15 15:00:00,115.2,115.34,115.15,115.33,26086.0,108.6857,108.8178,108.6385,108.8083,26086.0
2021-01-15 15:10:00,115.31,115.62,115.3,115.53,27207.0,108.7895,109.0819,108.78,108.997,27207.0
2021-01-15 15:20:00,115.5,115.61,115.45,115.5,23856.0,108.9687,109.0725,108.9215,108.9687,23856.0
2021-01-15 15:30:00,115.5,115.57,115.34,115.44,69273.0,108.9687,109.0348,108.8178,108.9121,69273.0
2021-01-15 15:40:00,115.42,115.48,115.15,115.23,91392.0,108.8932,108.9498,108.6385,108.714,91392.0
2021-01-15 15:50:00,115.15,115.42,115.1,115.2,300157.0,108.6385,108.8932,108.5913,108.6857,300157.0
2021-01-19 09:30:00,115.44,115.84,114.89,115.16,99087.0,108.9121,109.2895,108.3932,108.6479,99087.0
2021-01-19 09:40:00,115.12,115.14,114.54,114.75,36659.0,108.6102,108.6291,108.063,108.2611,36659.0
2021-01-19 09:50:00,114.79,115.47,114.79,115.44,86690.0,108.2989,108.9404,108.2989,108.9121,86690.0
2021-01-19 10:00:00,115.43,115.52,115.17,115.23,39412.0,108.9027,108.9876,108.6574,108.714,39412.0
2021-01-19 10:10:00,115.23,115.32,114.94,114.95,36199.0,108.714,108.7989,108.4404,108.4498,36199.0
2021-01-19 10:20:00,114.93,115.03,114.73,115.02,29867.0,108.4309,108.5253,108.2423,108.5159,29867.0
2021-01-19 10:30:00,115.05,115.11,114.97,115.03,28945.0,108.5442,108.6008,108.4687,108.5253,28945.0
2021-01-19 10:40:00,115.03,115.15,114.97,115.11,24564.0,108.5253,108.6385,108.4687,108.6008,24564.0
2021-01-19 10:50:00,115.1,115.11,114.72,114.72,28185.0,108.5913,108.6008,108.2328,108.2328,28185.0
2021-01-19 11:00:00,114.72,114.81,114.54,114.57,42792.0,108.2328,108.3177,108.063,108.0913,42792.0
2021-01-19 11:10:00,114.59,114.66,114.3,114.3,41524.0,108.1102,108.1762,107.8366,107.8366,41524.0
2021-01-19 11:20:00,114.32,114.57,114.24,114.51,23083.0,107.8554,108.0913,107.78,108.0347,23083.0
2021-01-19 11:30:00,114.5,114.52,114.21,114.25,18797.0,108.0253,108.0441,107.7517,107.7894,18797.0
2021-01-19 11:40:00,114.25,114.82,114.23,114.82,19059.0,107.7894,108.3272,107.7705,108.3272,19059.0
2021-01-19 11:50:00,114.82,114.91,114.73,114.76,22787.0,108.3272,108.4121,108.2423,108.2706,22787.0
2021-01-19 12:00:00,114.75,114.92,114.75,114.9,24596.0,108.2611,108.4215,108.2611,108.4026,24596.0
2021-01-19 12:10:00,114.93,115.0,114.79,114.8,28059.0,108.4309,108.497,108.2989,108.3083,28059.0
2021-01-19 12:20:00,114.78,114.92,114.76,114.87,18792.0,108.2894,108.4215,108.2706,108.3743,18792.0
2021-01-19 12:30:00,114.88,114.91,114.75,114.87,16528.0,108.3838,108.4121,108.2611,108.3743,16528.0
2021-01-19 12:40:00,114.87,115.09,114.85,114.89,16516.0,108.3743,108.5819,108.3555,108.3932,16516.0
2021-01-19 12:50:00,114.9,115.06,114.9,115.0,22255.0,108.4026,108.5536,108.4026,108.497,22255.0
2021-01-19 13:00:00,115.01,115.11,114.91,115.09,34522.0,108.5064,108.6008,108.4121,108.5819,34522.0
2021-01-19 13:10:00,115.08,115.08,114.85,114.85,22420.0,108.5725,108.5725,108.3555,108.3555,22420.0
2021-01-19 13:20:00,114.85,114.88,114.72,114.72,27417.0,108.3555,108.3838,108.2328,108.2328,27417.0
2021-01-19 13:30:00,114.71,114.91,114.7,114.82,15857.0,108.2234,108.4121,108.214,108.3272,15857.0
2021-01-19 13:40:00,114.8,115.0,114.77,114.89,14979.0,108.3083,108.497,108.28,108.3932,14979.0
2021-01-19 13:50:00,114.87,114.9,114.75,114.89,17500.0,108.3743,108.4026,108.2611,108.3932,17500.0
2021-01-19 14:00:00,114.91,114.92,114.8,114.88,25239.0,108.4121,108.4215,108.3083,108.3838,25239.0
2021-01-19 14:10:00,114.9,114.9,114.8,114.84,17855.0,108.4026,108.4026,108.3083,108.346,17855.0
2021-01-19 14:20:00,114.82,114.93,114.81,114.85,21086.0,108.3272,108.4309,108.3177,108.3555,21086.0
2021-01-19 14:30:00,114.82,114.85,114.63,114.68,25271.0,108.3272,108.3555,108.1479,108.1951,25271.0
2021-01-19 14:40:00,114.7,114.74,114.62,114.62,26014.0,108.214,108.2517,108.1385,108.1385,26014.0
2021-01-19 14:50:00,114.63,114.73,114.56,114.59,30238.0,108.1479,108.2423,108.0819,108.1102,30238.0
2021-01-19 15:00:00,114.6,114.79,114.6,114.79,29216.0,108.1196,108.2989,108.1196,108.2989,29216.0
2021-01-19 15:10:00,114.8,114.84,114.72,114.75,36817.0,108.3083,108.346,108.2328,108.2611,36817.0
2021-01-19 15:20:00,114.76,114.86,114.73,114.8,30816.0,108.2706,108.3649,108.2423,108.3083,30816.0
2021-01-19 15:30:00,114.81,114.88,114.72,114.85,41728.0,108.3177,108.3838,108.2328,108.3555,41728.0
2021-01-19 15:40:00,114.86,115.05,114.85,114.85,67168.0,108.3649,108.5442,108.3555,108.3555,67168.0
2021-01-19 15:50:00,114.86,115.05,114.72,114.86,226803.0,108.3649,108.5442,108.2328,108.3649,226803.0
2021-01-20 09:30:00,115.46,115.46,114.24,114.33,61382.0,108.931,108.931,107.78,107.8649,61382.0
2021-01-20 09:40:00,114.32,114.46,113.84,113.88,27814.0,107.8554,107.9875,107.4026,107.4403,27814.0
2021-01-20 09:50:00,113.96,114.2,113.6,113.64,36167.0,107.5158,107.7422,107.1762,107.2139,36167.0
2021-01-20 10:00:00,113.67,114.13,113.52,114.02,20411.0,107.2422,107.6762,107.1007,107.5724,20411.0
2021-01-20 10:10:00,114.08,114.51,114.0,114.44,16178.0,107.629,108.0347,107.5535,107.9687,16178.0
2021-01-20 10:20:00,114.42,114.53,113.98,113.99,30178.0,107.9498,108.0536,107.5347,107.5441,30178.0
2021-01-20 10:30:00,114.01,114.22,113.9,114.22,24173.0,107.563,107.7611,107.4592,107.7611,24173.0
2021-01-20 10:40:00,114.25,114.42,114.22,114.41,18629.0,107.7894,107.9498,107.7611,107.9403,18629.0
2021-01-20 10:50:00,114.44,114.61,114.22,114.26,14636.0,107.9687,108.129,107.7611,107.7988,14636.0
2021-01-20 11:00:00,114.28,114.29,114.15,114.28,13136.0,107.8177,107.8271,107.6951,107.8177,13136.0
2021-01-20 11:10:00,114.22,114.35,114.15,114.21,9405.0,107.7611,107.8837,107.6951,107.7517,9405.0
2021-01-20 11:20:00,114.26,114.42,114.1,114.1,8398.0,107.7988,107.9498,107.6479,107.6479,8398.0
2021-01-20 11:30:00,114.16,114.22,114.04,114.08,9290.0,107.7045,107.7611,107.5913,107.629,9290.0
2021-01-20 11:40:00,114.06,114.21,114.0,114.04,16632.0,107.6101,107.7517,107.5535,107.5913,16632.0
2021-01-20 11:50:00,114.04,114.08,113.97,114.03,8175.0,107.5913,107.629,107.5252,107.5818,8175.0
2021-01-20 12:00:00,114.05,114.36,114.05,114.24,15317.0,107.6007,107.8932,107.6007,107.78,15317.0
2021-01-20 12:10:00,114.25,114.46,114.25,114.44,15480.0,107.7894,107.9875,107.7894,107.9687,15480.0
2021-01-20 12:20:00,114.46,114.5,114.22,114.41,33934.0,107.9875,108.0253,107.7611,107.9403,33934.0
2021-01-20 12:30:00,114.38,114.4,114.22,114.25,30908.0,107.912,107.9309,107.7611,107.7894,30908.0
2021-01-20 12:40:00,114.24,114.3,114.11,114.16,45569.0,107.78,107.8366,107.6573,107.7045,45569.0
2021-01-20 12:50:00,114.17,114.39,114.17,114.36,15337.0,107.7139,107.9215,107.7139,107.8932,15337.0
2021-01-20 13:00:00,114.37,114.47,114.36,114.37,8311.0,107.9026,107.997,107.8932,107.9026,8311.0
2021-01-20 13:10:00,114.37,114.37,114.21,114.22,16451.0,107.9026,107.9026,107.7517,107.7611,16451.0
2021-01-20 13:20:00,114.21,114.26,114.16,114.23,19072.0,107.7517,107.7988,107.7045,107.7705,19072.0
2021-01-20 13:30:00,114.25,114.53,114.25,114.42,25780.0,107.7894,108.0536,107.7894,107.9498,25780.0
2021-01-20 13:40:00,114.41,114.41,114.1,114.15,29113.0,107.9403,107.9403,107.6479,107.6951,29113.0
2021-01-20 13:50:00,114.13,114.18,114.06,114.07,23979.0,107.6762,107.7234,107.6101,107.6196,23979.0
2021-01-20 14:00:00,114.07,114.28,114.05,114.26,18120.0,107.6196,107.8177,107.6007,107.7988,18120.0
2021-01-20 14:10:00,114.28,114.28,114.12,114.13,31307.0,107.8177,107.8177,107.6667,107.6762,31307.0
2021-01-20 14:20:00,114.15,114.15,113.83,113.92,63969.0,107.6951,107.6951,107.3931,107.4781,63969.0
2021-01-20 14:30:00,113.94,114.23,113.79,114.23,70622.0,107.4969,107.7705,107.3554,107.7705,70622.0
2021-01-20 14:40:00,114.22,114.48,114.19,114.48,25042.0,107.7611,108.0064,107.7328,108.0064,25042.0
2021-01-20 14:50:00,114.46,114.64,114.45,114.47,28001.0,107.9875,108.1573,107.9781,107.997,28001.0
2021-01-20 15:00:00,114.49,114.55,114.35,114.36,32266.0,108.0158,108.0724,107.8837,107.8932,32266.0
2021-01-20 15:10:00,114.34,114.37,113.88,113.91,70622.0,107.8743,107.9026,107.4403,107.4686,70622.0
2021-01-20 15:20:00,113.92,114.5,113.83,114.5,77019.0,107.4781,108.0253,107.3931,108.0253,77019.0
2021-01-20 15:30:00,114.47,114.71,114.47,114.67,35406.0,107.997,108.2234,107.997,108.1856,35406.0
2021-01-20 15:40:00,114.66,114.86,114.56,114.78,51813.0,108.1762,108.3649,108.0819,108.2894,51813.0
2021-01-20 15:50:00,114.76,114.85,114.55,114.7,142305.0,108.2706,108.3555,108.0724,108.214,142305.0
2021-01-21 09:30:00,114.54,114.75,114.12,114.12,39907.0,108.063,108.2611,107.6667,107.6667,39907.0
2021-01-21 09:40:00,114.28,114.35,113.98,114.06,17935.0,107.8177,107.8837,107.5347,107.6101,17935.0
2021-01-21 09:50:00,114.06,114.06,113.72,113.98,18903.0,107.6101,107.6101,107.2894,107.5347,18903.0
2021-01-21 10:00:00,114.0,114.05,113.7,113.88,18411.0,107.5535,107.6007,107.2705,107.4403,18411.0
2021-01-21 10:10:00,113.87,113.94,113.7,113.71,13080.0,107.4309,107.4969,107.2705,107.2799,13080.0
2021-01-21 10:20:00,113.74,114.0,113.73,113.77,16887.0,107.3082,107.5535,107.2988,107.3365,16887.0
2021-01-21 10:30:00,113.77,113.86,113.71,113.77,13898.0,107.3365,107.4215,107.2799,107.3365,13898.0
2021-01-21 10:40:00,113.78,113.8,113.52,113.52,9350.0,107.346,107.3648,107.1007,107.1007,9350.0
2021-01-21 10:50:00,113.54,113.55,113.28,113.3,13024.0,107.1195,107.129,106.8742,106.8931,13024.0
2021-01-21 11:00:00,113.31,113.44,113.25,113.42,10018.0,106.9026,107.0252,106.8459,107.0063,10018.0
2021-01-21 11:10:00,113.41,113.43,113.26,113.27,15595.0,106.9969,107.0158,106.8554,106.8648,15595.0
2021-01-21 11:20:00,113.29,113.3,113.1,113.11,22406.0,106.8837,106.8931,106.7044,106.7139,22406.0
2021-01-21 11:30:00,113.12,113.35,113.1,113.23,15631.0,106.7233,106.9403,106.7044,106.8271,15631.0
2021-01-21 11:40:00,113.24,113.24,113.06,113.09,3328.0,106.8365,106.8365,106.6667,106.695,3328.0
2021-01-21 11:50:00,113.09,113.19,113.03,113.19,7105.0,106.695,106.7893,106.6384,106.7893,7105.0
2021-01-21 12:00:00,113.18,113.2,113.12,113.17,13646.0,106.7799,106.7988,106.7233,106.7705,13646.0
2021-01-21 12:10:00,113.17,113.22,113.11,113.15,9977.0,106.7705,106.8176,106.7139,106.7516,9977.0
2021-01-21 12:20:00,113.19,113.25,113.09,113.09,10689.0,106.7893,106.8459,106.695,106.695,10689.0
2021-01-21 12:30:00,113.05,113.12,112.95,113.09,27520.0,106.6573,106.7233,106.5629,106.695,27520.0
2021-01-21 12:40:00,113.07,113.14,113.04,113.11,8499.0,106.6761,106.7422,106.6478,106.7139,8499.0
2021-01-21 12:50:00,113.13,113.13,112.95,113.05,17219.0,106.7327,106.7327,106.5629,106.6573,17219.0
2021-01-21 13:00:00,113.06,113.18,113.03,113.16,5300.0,106.6667,106.7799,106.6384,106.761,5300.0
2021-01-21 13:10:00,113.18,113.34,113.15,113.3,10108.0,106.7799,106.9309,106.7516,106.8931,10108.0
2021-01-21 13:20:00,113.31,113.42,113.25,113.4,9189.0,106.9026,107.0063,106.8459,106.9875,9189.0
2021-01-21 13:30:00,113.4,113.49,113.28,113.34,14181.0,106.9875,107.0724,106.8742,106.9309,14181.0
2021-01-21 13:40:00,113.33,113.37,113.3,113.34,20479.0,106.9214,106.9592,106.8931,106.9309,20479.0
2021-01-21 13:50:00,113.36,113.46,113.36,113.46,13858.0,106.9497,107.0441,106.9497,107.0441,13858.0
2021-01-21 14:00:00,113.46,113.52,113.45,113.47,9683.0,107.0441,107.1007,107.0346,107.0535,9683.0
2021-01-21 14:10:00,113.45,113.48,113.2,113.23,12690.0,107.0346,107.0629,106.7988,106.8271,12690.0
2021-01-21 14:20:00,113.23,113.26,113.16,113.24,13352.0,106.8271,106.8554,106.761,106.8365,13352.0
2021-01-21 14:30:00,113.22,113.43,113.18,113.39,11469.0,106.8176,107.0158,106.7799,106.978,11469.0
2021-01-21 14:40:00,113.41,113.42,113.31,113.35,10981.0,106.9969,107.0063,106.9026,106.9403,10981.0
2021-01-21 14:50:00,113.33,113.33,113.17,113.27,27741.0,106.9214,106.9214,106.7705,106.8648,27741.0
2021-01-21 15:00:00,113.3,113.31,112.99,113.06,27048.0,106.8931,106.9026,106.6006,106.6667,27048.0
2021-01-21 15:10:00,113.05,113.05,112.9,112.95,24444.0,106.6573,106.6573,106.5157,106.5629,24444.0
2021-01-21 15:20:00,112.96,112.96,112.83,112.91,22794.0,106.5723,106.5723,106.4497,106.5252,22794.0
2021-01-21 15:30:00,112.92,113.16,112.9,113.11,48679.0,106.5346,106.761,106.5157,106.7139,48679.0
2021-01-21 15:40:00,113.11,113.4,113.08,113.08,43639.0,106.7139,106.9875,106.6856,106.6856,43639.0
2021-01-21 15:50:00,113.08,113.19,112.86,112.86,136496.0,106.6856,106.7893,106.478,106.478,136496.0
2021-01-22 09:30:00,112.53,112.94,112.27,112.27,56242.0,106.1667,106.5535,105.9214,105.9214,56242.0
2021-01-22 09:40:00,112.39,112.39,111.74,111.86,32151.0,106.0346,106.0346,105.4213,105.5345,32151.0
2021-01-22 09:50:00,111.85,112.18,111.83,112.03,21910.0,105.5251,105.8365,105.5062,105.6949,21910.0
2021-01-22 10:00:00,112.03,112.4,112.03,112.24,19054.0,105.6949,106.044,105.6949,105.8931,19054.0
2021-01-22 10:10:00,112.2,112.22,111.86,111.9,23779.0,105.8553,105.8742,105.5345,105.5723,23779.0
2021-01-22 10:20:00,111.86,112.02,111.82,111.89,38612.0,105.5345,105.6855,105.4968,105.5629,38612.0
2021-01-22 10:30:00,111.85,112.15,111.83,112.12,23566.0,105.5251,105.8081,105.5062,105.7798,23566.0
2021-01-22 10:40:00,112.15,112.21,112.0,112.07,25659.0,105.8081,105.8648,105.6666,105.7327,25659.0
2021-01-22 10:50:00,112.06,112.12,111.93,111.93,19458.0,105.7232,105.7798,105.6006,105.6006,19458.0
2021-01-22 11:00:00,111.94,112.12,111.76,111.81,20518.0,105.61,105.7798,105.4402,105.4874,20518.0
2021-01-22 11:10:00,111.8,111.81,111.58,111.67,21474.0,105.4779,105.4874,105.2704,105.3553,21474.0
2021-01-22 11:20:00,111.7,111.9,111.66,111.84,9618.0,105.3836,105.5723,105.3459,105.5157,9618.0
2021-01-22 11:30:00,111.86,112.11,111.84,112.02,47967.0,105.5345,105.7704,105.5157,105.6855,47967.0
2021-01-22 11:40:00,112.02,112.41,112.01,112.41,17045.0,105.6855,106.0534,105.6761,106.0534,17045.0
2021-01-22 11:50:00,112.41,112.6,112.39,112.53,14385.0,106.0534,106.2327,106.0346,106.1667,14385.0
2021-01-22 12:00:00,112.56,112.61,112.23,112.23,24276.0,106.195,106.2421,105.8836,105.8836,24276.0
2021-01-22 12:10:00,112.28,112.54,112.26,112.52,30181.0,105.9308,106.1761,105.9119,106.1572,30181.0
2021-01-22 12:20:00,112.53,112.58,112.24,112.34,24400.0,106.1667,106.2138,105.8931,105.9874,24400.0
2021-01-22 12:30:00,112.34,112.45,112.29,112.3,12776.0,105.9874,106.0912,105.9402,105.9497,12776.0
2021-01-22 12:40:00,112.32,112.42,112.29,112.41,20203.0,105.9685,106.0629,105.9402,106.0534,20203.0
2021-01-22 12:50:00,112.41,112.43,112.22,112.37,45500.0,106.0534,106.0723,105.8742,106.0157,45500.0
2021-01-22 13:00:00,112.37,112.47,112.35,112.37,9773.0,106.0157,106.1101,105.9968,106.0157,9773.0
2021-01-22 13:10:00,112.36,112.37,112.22,112.28,20947.0,106.0063,106.0157,105.8742,105.9308,20947.0
2021-01-22 13:20:00,112.29,112.46,112.28,112.37,14444.0,105.9402,106.1006,105.9308,106.0157,14444.0
2021-01-22 13:30:00,112.38,112.39,112.24,112.34,27914.0,106.0251,106.0346,105.8931,105.9874,27914.0
2021-01-22 13:40:00,112.35,112.5,112.31,112.36,43277.0,105.9968,106.1384,105.9591,106.0063,43277.0
2021-01-22 13:50:00,112.34,112.37,112.21,112.27,12627.0,105.9874,106.0157,105.8648,105.9214,12627.0
2021-01-22 14:00:00,112.26,112.38,112.2,112.25,22830.0,105.9119,106.0251,105.8553,105.9025,22830.0
2021-01-22 14:10:00,112.26,112.38,112.2,112.35,17607.0,105.9119,106.0251,105.8553,105.9968,17607.0
2021-01-22 14:20:00,112.36,112.45,112.31,112.32,9811.0,106.0063,106.0912,105.9591,105.9685,9811.0
2021-01-22 14:30:00,112.31,112.34,112.26,112.32,19489.0,105.9591,105.9874,105.9119,105.9685,19489.0
2021-01-22 14:40:00,112.33,112.37,112.26,112.34,17247.0,105.978,106.0157,105.9119,105.9874,17247.0
2021-01-22 14:50:00,112.34,112.47,112.2,112.2,30710.0,105.9874,106.1101,105.8553,105.8553,30710.0
2021-01-22 15:00:00,112.23,112.38,112.23,112.25,17917.0,105.8836,106.0251,105.8836,105.9025,17917.0
2021-01-22 15:10:00,112.27,112.27,112.01,112.02,27444.0,105.9214,105.9214,105.6761,105.6855,27444.0
2021-01-22 15:20:00,112.03,112.21,112.01,112.18,28687.0,105.6949,105.8648,105.6761,105.8365,28687.0
2021-01-22 15:30:00,112.18,112.38,112.15,112.32,25017.0,105.8365,106.0251,105.8081,105.9685,25017.0
2021-01-22 15:40:00,112.33,112.41,112.13,112.16,44337.0,105.978,106.0534,105.7893,105.8176,44337.0
2021-01-22 15:50:00,112.17,112.24,111.86,111.87,167247.0,105.827,105.8931,105.5345,105.544,167247.0
2021-01-25 09:30:00,111.93,112.52,111.85,112.26,67573.0,105.6006,106.1572,105.5251,105.9119,67573.0
2021-01-25 09:40:00,112.24,112.35,112.0,112.04,29024.0,105.8931,105.9968,105.6666,105.7044,29024.0
2021-01-25 09:50:00,112.02,112.21,111.82,112.16,61559.0,105.6855,105.8648,105.4968,105.8176,61559.0
2021-01-25 10:00:00,112.17,112.5,112.16,112.38,53035.0,105.827,106.1384,105.8176,106.0251,53035.0
2021-01-25 10:10:00,112.45,112.8,112.35,112.66,46442.0,106.0912,106.4214,105.9968,106.2893,46442.0
2021-01-25 10:20:00,112.68,113.01,112.61,112.9,51937.0,106.3082,106.6195,106.2421,106.5157,51937.0
2021-01-25 10:30:00,112.92,112.99,112.79,112.92,29009.0,106.5346,106.6006,106.412,106.5346,29009.0
2021-01-25 10:40:00,112.9,113.06,112.58,112.6,33009.0,106.5157,106.6667,106.2138,106.2327,33009.0
2021-01-25 10:50:00,112.58,112.73,112.42,112.42,39717.0,106.2138,106.3554,106.0629,106.0629,39717.0
2021-01-25 11:00:00,112.51,112.7,112.11,112.13,36262.0,106.1478,106.327,105.7704,105.7893,36262.0
2021-01-25 11:10:00,112.18,112.44,111.95,111.95,32573.0,105.8365,106.0817,105.6195,105.6195,32573.0
2021-01-25 11:20:00,111.94,112.17,111.76,111.78,26677.0,105.61,105.827,105.4402,105.4591,26677.0
2021-01-25 11:30:00,111.75,112.1,111.75,111.98,19085.0,105.4308,105.761,105.4308,105.6478,19085.0
2021-01-25 11:40:00,111.96,112.21,111.85,112.18,24376.0,105.6289,105.8648,105.5251,105.8365,24376.0
2021-01-25 11:50:00,112.15,112.35,112.0,112.09,35930.0,105.8081,105.9968,105.6666,105.7515,35930.0
2021-01-25 12:00:00,112.09,112.41,112.05,112.29,111719.0,105.7515,106.0534,105.7138,105.9402,111719.0
2021-01-25 12:10:00,112.29,112.6,112.26,112.47,58721.0,105.9402,106.2327,105.9119,106.1101,58721.0
2021-01-25 12:20:00,112.54,112.72,112.53,112.71,21874.0,106.1761,106.3459,106.1667,106.3365,21874.0
2021-01-25 12:30:00,112.72,112.82,112.61,112.73,32089.0,106.3459,106.4403,106.2421,106.3554,32089.0
2021-01-25 12:40:00,112.75,113.01,112.74,112.98,25316.0,106.3742,106.6195,106.3648,106.5912,25316.0
2021-01-25 12:50:00,112.98,113.07,112.83,112.94,24020.0,106.5912,106.6761,106.4497,106.5535,24020.0
2021-01-25 13:00:00,112.96,113.04,112.91,112.94,19634.0,106.5723,106.6478,106.5252,106.5535,19634.0
2021-01-25 13:10:00,112.96,113.03,112.89,112.98,33903.0,106.5723,106.6384,106.5063,106.5912,33903.0
2021-01-25 13:20:00,112.98,113.09,112.89,112.91,47578.0,106.5912,106.695,106.5063,106.5252,47578.0
2021-01-25 13:30:00,112.92,112.98,112.83,112.98,31309.0,106.5346,106.5912,106.4497,106.5912,31309.0
2021-01-25 13:40:00,112.99,113.05,112.89,112.99,35268.0,106.6006,106.6573,106.5063,106.6006,35268.0
2021-01-25 13:50:00,112.97,113.02,112.6,112.71,29610.0,106.5818,106.629,106.2327,106.3365,29610.0
2021-01-25 14:00:00,112.72,112.78,112.67,112.71,12700.0,106.3459,106.4025,106.2987,106.3365,12700.0
2021-01-25 14:10:00,112.7,112.78,112.52,112.64,26859.0,106.327,106.4025,106.1572,106.2704,26859.0
2021-01-25 14:20:00,112.63,112.69,112.54,112.64,10341.0,106.261,106.3176,106.1761,106.2704,10341.0
2021-01-25 14:30:00,112.67,112.71,112.55,112.56,10334.0,106.2987,106.3365,106.1855,106.195,10334.0
2021-01-25 14:40:00,112.58,112.61,112.48,112.57,12357.0,106.2138,106.2421,106.1195,106.2044,12357.0
2021-01-25 14:50:00,112.58,112.6,112.29,112.29,30180.0,106.2138,106.2327,105.9402,105.9402,30180.0
2021-01-25 15:00:00,112.28,112.51,112.27,112.43,39005.0,105.9308,106.1478,105.9214,106.0723,39005.0
2021-01-25 15:10:00,112.44,112.44,112.0,112.23,66076.0,106.0817,106.0817,105.6666,105.8836,66076.0
2021-01-25 15:20:00,112.23,112.45,112.22,112.4,20342.0,105.8836,106.0912,105.8742,106.044,20342.0
2021-01-25 15:30:00,112.4,112.58,112.39,112.45,59095.0,106.044,106.2138,106.0346,106.0912,59095.0
2021-01-25 15:40:00,112.44,112.48,112.3,112.47,34234.0,106.0817,106.1195,105.9497,106.1101,34234.0
2021-01-25 15:50:00,112.49,112.56,112.3,112.46,153005.0,106.1289,106.195,105.9497,106.1006,153005.0
2021-01-26 09:30:00,112.73,112.85,112.01,112.52,83396.0,106.3554,106.4686,105.6761,106.1572,83396.0
2021-01-26 09:40:00,112.56,112.8,112.48,112.61,16966.0,106.195,106.4214,106.1195,106.2421,16966.0
2021-01-26 09:50:00,112.56,112.66,112.25,112.55,15661.0,106.195,106.2893,105.9025,106.1855,15661.0
2021-01-26 10:00:00,112.55,112.61,112.22,112.41,23818.0,106.1855,106.2421,105.8742,106.0534,23818.0
2021-01-26 10:10:00,112.37,112.44,112.23,112.4,16257.0,106.0157,106.0817,105.8836,106.044,16257.0
2021-01-26 10:20:00,112.42,112.96,112.26,112.96,27564.0,106.0629,106.5723,105.9119,106.5723,27564.0
2021-01-26 10:30:00,112.98,112.99,112.53,112.61,14680.0,106.5912,106.6006,106.1667,106.2421,14680.0
2021-01-26 10:40:00,112.62,112.83,112.59,112.67,12551.0,106.2516,106.4497,106.2233,106.2987,12551.0
2021-01-26 10:50:00,112.66,112.69,112.37,112.4,12778.0,106.2893,106.3176,106.0157,106.044,12778.0
2021-01-26 11:00:00,112.41,112.54,112.23,112.23,16387.0,106.0534,106.1761,105.8836,105.8836,16387.0
2021-01-26 11:10:00,112.25,112.29,112.13,112.24,16432.0,105.9025,105.9402,105.7893,105.8931,16432.0
2021-01-26 11:20:00,112.23,112.34,112.11,112.31,16238.0,105.8836,105.9874,105.7704,105.9591,16238.0
2021-01-26 11:30:00,112.33,112.35,112.06,112.14,12076.0,105.978,105.9968,105.7232,105.7987,12076.0
2021-01-26 11:40:00,112.14,112.27,112.13,112.2,10583.0,105.7987,105.9214,105.7893,105.8553,10583.0
2021-01-26 11:50:00,112.25,112.33,112.14,112.22,8259.0,105.9025,105.978,105.7987,105.8742,8259.0
2021-01-26 12:00:00,112.25,112.25,112.11,112.11,11617.0,105.9025,105.9025,105.7704,105.7704,11617.0
2021-01-26 12:10:00,112.09,112.1,111.85,111.88,30120.0,105.7515,105.761,105.5251,105.5534,30120.0
2021-01-26 12:20:00,111.88,112.15,111.87,112.13,13893.0,105.5534,105.8081,105.544,105.7893,13893.0
2021-01-26 12:30:00,112.13,112.44,112.01,112.4,15830.0,105.7893,106.0817,105.6761,106.044,15830.0
2021-01-26 12:40:00,112.38,112.57,112.33,112.49,18282.0,106.0251,106.2044,105.978,106.1289,18282.0
2021-01-26 12:50:00,112.51,112.62,112.4,112.44,22234.0,106.1478,106.2516,106.044,106.0817,22234.0
2021-01-26 13:00:00,112.44,112.61,112.39,112.47,41492.0,106.0817,106.2421,106.0346,106.1101,41492.0
2021-01-26 13:10:00,112.47,112.73,112.47,112.58,27541.0,106.1101,106.3554,106.1101,106.2138,27541.0
2021-01-26 13:20:00,112.57,112.57,112.25,112.28,32306.0,106.2044,106.2044,105.9025,105.9308,32306.0
2021-01-26 13:30:00,112.31,112.47,112.31,112.44,21181.0,105.9591,106.1101,105.9591,106.0817,21181.0
2021-01-26 13:40:00,112.41,112.73,112.38,112.63,12462.0,106.0534,106.3554,106.0251,106.261,12462.0
2021-01-26 13:50:00,112.63,112.72,112.58,112.69,8343.0,106.261,106.3459,106.2138,106.3176,8343.0
2021-01-26 14:00:00,112.68,112.7,112.54,112.62,13558.0,106.3082,106.327,106.1761,106.2516,13558.0
2021-01-26 14:10:00,112.63,112.74,112.6,112.71,16057.0,106.261,106.3648,106.2327,106.3365,16057.0
2021-01-26 14:20:00,112.73,112.79,112.58,112.6,15068.0,106.3554,106.412,106.2138,106.2327,15068.0
2021-01-26 14:30:00,112.58,112.71,112.54,112.69,35612.0,106.2138,106.3365,106.1761,106.3176,35612.0
2021-01-26 14:40:00,112.69,112.75,112.63,112.68,22962.0,106.3176,106.3742,106.261,106.3082,22962.0
2021-01-26 14:50:00,112.7,112.76,112.63,112.72,14917.0,106.327,106.3837,106.261,106.3459,14917.0
2021-01-26 15:00:00,112.74,112.92,112.7,112.8,23333.0,106.3648,106.5346,106.327,106.4214,23333.0
2021-01-26 15:10:00,112.83,112.85,112.62,112.83,22989.0,106.4497,106.4686,106.2516,106.4497,22989.0
2021-01-26 15:20:00,112.83,113.14,112.8,113.07,35006.0,106.4497,106.7422,106.4214,106.6761,35006.0
2021-01-26 15:30:00,113.09,113.18,112.91,112.93,48629.0,106.695,106.7799,106.5252,106.544,48629.0
2021-01-26 15:40:00,112.93,112.95,112.71,112.72,45186.0,106.544,106.5629,106.3365,106.3459,45186.0
2021-01-26 15:50:00,112.76,112.85,112.55,112.65,157805.0,106.3837,106.4686,106.1855,106.2799,157805.0
2021-01-27 09:30:00,111.9,112.4,110.71,111.01,85531.0,105.5723,106.044,104.4496,104.7326,85531.0
2021-01-27 09:40:00,110.92,111.05,110.24,110.48,40964.0,104.6477,104.7704,104.0062,104.2326,40964.0
2021-01-27 09:50:00,110.56,111.01,110.33,110.5,26864.0,104.3081,104.7326,104.0911,104.2515,26864.0
2021-01-27 10:00:00,110.55,110.79,110.18,110.63,45611.0,104.2986,104.5251,103.9495,104.3741,45611.0
2021-01-27 10:10:00,110.62,110.8,110.3,110.53,89035.0,104.3647,104.5345,104.0628,104.2798,89035.0
2021-01-27 10:20:00,110.5,111.28,110.48,111.23,29059.0,104.2515,104.9873,104.2326,104.9402,29059.0
2021-01-27 10:30:00,111.24,111.25,110.59,110.71,23321.0,104.9496,104.959,104.3364,104.4496,23321.0
2021-01-27 10:40:00,110.69,111.04,110.6,110.91,32870.0,104.4307,104.7609,104.3458,104.6383,32870.0
2021-01-27 10:50:00,110.86,110.98,110.68,110.93,50401.0,104.5911,104.7043,104.4213,104.6571,50401.0
2021-01-27 11:00:00,110.91,110.98,110.58,110.61,32782.0,104.6383,104.7043,104.3269,104.3552,32782.0
2021-01-27 11:10:00,110.61,110.7,110.27,110.36,27149.0,104.3552,104.4401,104.0345,104.1194,27149.0
2021-01-27 11:20:00,110.37,110.48,110.29,110.32,30010.0,104.1288,104.2326,104.0533,104.0816,30010.0
2021-01-27 11:30:00,110.32,110.35,109.85,110.11,51059.0,104.0816,104.1099,103.6382,103.8835,51059.0
2021-01-27 11:40:00,110.09,110.09,109.51,109.55,21888.0,103.8646,103.8646,103.3174,103.3552,21888.0
2021-01-27 11:50:00,109.52,109.64,109.2,109.23,23935.0,103.3269,103.4401,103.025,103.0533,23935.0
2021-01-27 12:00:00,109.28,109.57,109.12,109.37,57504.0,103.1004,103.374,102.9495,103.1854,57504.0
2021-01-27 12:10:00,109.4,109.65,109.24,109.59,20444.0,103.2137,103.4495,103.0627,103.3929,20444.0
2021-01-27 12:20:00,109.59,109.86,109.44,109.57,29862.0,103.3929,103.6476,103.2514,103.374,29862.0
2021-01-27 12:30:00,109.57,109.66,109.44,109.55,22975.0,103.374,103.459,103.2514,103.3552,22975.0
2021-01-27 12:40:00,109.55,109.78,109.51,109.69,16302.0,103.3552,103.5722,103.3174,103.4873,16302.0
2021-01-27 12:50:00,109.69,110.0,109.68,110.0,17678.0,103.4873,103.7797,103.4778,103.7797,17678.0
2021-01-27 13:00:00,109.94,110.06,109.76,109.89,16411.0,103.7231,103.8363,103.5533,103.6759,16411.0
2021-01-27 13:10:00,109.86,109.92,109.74,109.88,17789.0,103.6476,103.7042,103.5344,103.6665,17789.0
2021-01-27 13:20:00,109.89,110.27,109.76,110.17,17304.0,103.6759,104.0345,103.5533,103.9401,17304.0
2021-01-27 13:30:00,110.17,110.24,109.98,110.06,11481.0,103.9401,104.0062,103.7609,103.8363,11481.0
2021-01-27 13:40:00,110.06,110.22,110.02,110.06,14779.0,103.8363,103.9873,103.7986,103.8363,14779.0
2021-01-27 13:50:00,110.04,110.21,109.86,109.87,20262.0,103.8175,103.9779,103.6476,103.6571,20262.0
2021-01-27 14:00:00,109.87,110.13,109.71,109.84,26225.0,103.6571,103.9024,103.5061,103.6288,26225.0
2021-01-27 14:10:00,109.8,109.96,109.71,109.76,24621.0,103.591,103.742,103.5061,103.5533,24621.0
2021-01-27 14:20:00,109.77,109.93,109.72,109.75,22716.0,103.5627,103.7137,103.5156,103.5439,22716.0
2021-01-27 14:30:00,109.79,109.79,109.3,109.51,28860.0,103.5816,103.5816,103.1193,103.3174,28860.0
2021-01-27 14:40:00,109.49,109.75,109.15,109.19,24841.0,103.2986,103.5439,102.9778,103.0155,24841.0
2021-01-27 14:50:00,109.25,109.29,108.95,109.12,23776.0,103.0721,103.1099,102.7891,102.9495,23776.0
2021-01-27 15:00:00,109.19,109.3,109.05,109.13,31897.0,103.0155,103.1193,102.8834,102.9589,31897.0
2021-01-27 15:10:00,109.13,109.54,109.12,109.45,37233.0,102.9589,103.3457,102.9495,103.2608,37233.0
2021-01-27 15:20:00,109.48,109.65,109.35,109.51,42082.0,103.2891,103.4495,103.1665,103.3174,42082.0
2021-01-27 15:30:00,109.47,109.63,108.96,109.16,64300.0,103.2797,103.4306,102.7985,102.9872,64300.0
2021-01-27 15:40:00,109.16,109.5,109.03,109.48,82537.0,102.9872,103.308,102.8646,103.2891,82537.0
2021-01-27 15:50:00,109.45,109.67,109.26,109.47,176985.0,103.2608,103.4684,103.0816,103.2797,176985.0
2021-01-28 09:30:00,109.79,110.09,109.1,109.66,68748.0,103.5816,103.8646,102.9306,103.459,68748.0
2021-01-28 09:40:00,109.72,110.44,109.72,110.39,15966.0,103.5156,104.1948,103.5156,104.1477,15966.0
2021-01-28 09:50:00,110.34,111.33,110.33,111.03,46347.0,104.1005,105.0345,104.0911,104.7515,46347.0
2021-01-28 10:00:00,111.12,112.0,111.02,111.53,28172.0,104.8364,105.6666,104.742,105.2232,28172.0
2021-01-28 10:10:00,111.58,112.11,111.39,112.11,45809.0,105.2704,105.7704,105.0911,105.7704,45809.0
2021-01-28 10:20:00,112.09,112.13,111.82,111.85,38029.0,105.7515,105.7893,105.4968,105.5251,38029.0
2021-01-28 10:30:00,111.85,112.34,111.85,112.29,26995.0,105.5251,105.9874,105.5251,105.9402,26995.0
2021-01-28 10:40:00,112.32,112.87,112.26,112.72,34916.0,105.9685,106.4874,105.9119,106.3459,34916.0
2021-01-28 10:50:00,112.76,113.36,112.68,113.17,43185.0,106.3837,106.9497,106.3082,106.7705,43185.0
2021-01-28 11:00:00,113.2,113.6,113.0,113.56,64894.0,106.7988,107.1762,106.6101,107.1384,64894.0
2021-01-28 11:10:00,113.6,113.87,113.48,113.8,28832.0,107.1762,107.4309,107.0629,107.3648,28832.0
2021-01-28 11:20:00,113.8,113.97,113.66,113.87,45951.0,107.3648,107.5252,107.2328,107.4309,45951.0
2021-01-28 11:30:00,113.9,114.02,113.72,113.92,49462.0,107.4592,107.5724,107.2894,107.4781,49462.0
2021-01-28 11:40:00,113.98,114.04,113.7,113.81,25393.0,107.5347,107.5913,107.2705,107.3743,25393.0
2021-01-28 11:50:00,113.77,114.0,113.68,113.74,21227.0,107.3365,107.5535,107.2516,107.3082,21227.0
2021-01-28 12:00:00,113.77,114.03,113.7,113.93,25999.0,107.3365,107.5818,107.2705,107.4875,25999.0
2021-01-28 12:10:00,113.91,114.0,113.68,113.95,26696.0,107.4686,107.5535,107.2516,107.5064,26696.0
2021-01-28 12:20:00,113.96,114.07,113.6,114.01,34725.0,107.5158,107.6196,107.1762,107.563,34725.0
2021-01-28 12:30:00,114.07,114.42,114.02,114.41,24590.0,107.6196,107.9498,107.5724,107.9403,24590.0
2021-01-28 12:40:00,114.4,114.47,114.24,114.34,15670.0,107.9309,107.997,107.78,107.8743,15670.0
2021-01-28 12:50:00,114.34,114.51,114.28,114.41,15754.0,107.8743,108.0347,107.8177,107.9403,15754.0
2021-01-28 13:00:00,114.45,114.6,114.39,114.54,18656.0,107.9781,108.1196,107.9215,108.063,18656.0
2021-01-28 13:10:00,114.57,114.58,114.33,114.48,25091.0,108.0913,108.1007,107.8649,108.0064,25091.0
2021-01-28 13:20:00,114.48,114.52,114.23,114.42,23781.0,108.0064,108.0441,107.7705,107.9498,23781.0
2021-01-28 13:30:00,114.42,114.55,114.26,114.27,27029.0,107.9498,108.0724,107.7988,107.8083,27029.0
2021-01-28 13:40:00,114.25,114.31,114.05,114.17,18040.0,107.7894,107.846,107.6007,107.7139,18040.0
2021-01-28 13:50:00,114.19,114.19,114.05,114.16,22253.0,107.7328,107.7328,107.6007,107.7045,22253.0
2021-01-28 14:00:00,114.19,114.34,114.15,114.31,44119.0,107.7328,107.8743,107.6951,107.846,44119.0
2021-01-28 14:10:00,114.32,114.4,114.09,114.18,41144.0,107.8554,107.9309,107.6384,107.7234,41144.0
2021-01-28 14:20:00,114.18,114.27,114.06,114.26,35683.0,107.7234,107.8083,107.6101,107.7988,35683.0
2021-01-28 14:30:00,114.3,114.38,114.02,114.19,18955.0,107.8366,107.912,107.5724,107.7328,18955.0
2021-01-28 14:40:00,114.15,114.15,113.86,113.96,18544.0,107.6951,107.6951,107.4215,107.5158,18544.0
2021-01-28 14:50:00,113.97,114.1,113.89,114.05,22754.0,107.5252,107.6479,107.4498,107.6007,22754.0
2021-01-28 15:00:00,114.03,114.1,113.85,113.93,19574.0,107.5818,107.6479,107.412,107.4875,19574.0
2021-01-28 15:10:00,113.91,114.12,113.76,113.95,24106.0,107.4686,107.6667,107.3271,107.5064,24106.0
2021-01-28 15:20:00,113.93,114.1,113.89,113.92,25034.0,107.4875,107.6479,107.4498,107.4781,25034.0
2021-01-28 15:30:00,113.92,113.94,113.49,113.72,45351.0,107.4781,107.4969,107.0724,107.2894,45351.0
2021-01-28 15:40:00,113.67,113.69,113.13,113.3,68123.0,107.2422,107.2611,106.7327,106.8931,68123.0
2021-01-28 15:50:00,113.34,113.34,112.52,112.61,361069.0,106.9309,106.9309,106.1572,106.2421,361069.0
2021-01-29 09:30:00,111.57,111.62,109.22,109.78,124890.0,105.2609,105.3081,103.0438,103.5722,124890.0
2021-01-29 09:40:00,109.71,111.09,109.61,110.91,46823.0,103.5061,104.8081,103.4118,104.6383,46823.0
2021-01-29 09:50:00,110.82,111.35,110.49,111.22,32267.0,104.5534,105.0534,104.242,104.9307,32267.0
2021-01-29 10:00:00,111.26,111.43,110.72,110.79,45419.0,104.9685,105.1289,104.459,104.5251,45419.0
2021-01-29 10:10:00,110.83,110.92,110.28,110.28,66542.0,104.5628,104.6477,104.0439,104.0439,66542.0
2021-01-29 10:20:00,110.33,110.96,110.18,110.96,29428.0,104.0911,104.6854,103.9495,104.6854,29428.0
2021-01-29 10:30:00,110.92,111.28,110.83,111.15,24405.0,104.6477,104.9873,104.5628,104.8647,24405.0
2021-01-29 10:40:00,111.18,111.43,110.94,111.41,28542.0,104.893,105.1289,104.6666,105.11,28542.0
2021-01-29 10:50:00,111.38,111.78,111.35,111.78,29912.0,105.0817,105.4591,105.0534,105.4591,29912.0
2021-01-29 11:00:00,111.73,111.87,111.17,111.33,31140.0,105.4119,105.544,104.8836,105.0345,31140.0
2021-01-29 11:10:00,111.29,111.38,111.11,111.23,36148.0,104.9968,105.0817,104.827,104.9402,36148.0
2021-01-29 11:20:00,111.23,111.26,110.88,111.0,38360.0,104.9402,104.9685,104.61,104.7232,38360.0
2021-01-29 11:30:00,110.92,110.99,110.55,110.75,28703.0,104.6477,104.7137,104.2986,104.4873,28703.0
2021-01-29 11:40:00,110.75,110.89,110.6,110.76,24444.0,104.4873,104.6194,104.3458,104.4967,24444.0
2021-01-29 11:50:00,110.76,110.87,110.5,110.87,22278.0,104.4967,104.6005,104.2515,104.6005,22278.0
2021-01-29 12:00:00,110.85,111.07,110.8,110.97,28422.0,104.5817,104.7892,104.5345,104.6949,28422.0
2021-01-29 12:10:00,110.97,111.1,110.53,110.56,24929.0,104.6949,104.8175,104.2798,104.3081,24929.0
2021-01-29 12:20:00,110.53,110.58,110.35,110.56,19102.0,104.2798,104.3269,104.1099,104.3081,19102.0
2021-01-29 12:30:00,110.52,110.64,110.4,110.62,21419.0,104.2703,104.3835,104.1571,104.3647,21419.0
2021-01-29 12:40:00,110.62,110.83,110.43,110.51,22354.0,104.3647,104.5628,104.1854,104.2609,22354.0
2021-01-29 12:50:00,110.51,110.73,110.37,110.44,31368.0,104.2609,104.4684,104.1288,104.1948,31368.0
2021-01-29 13:00:00,110.44,110.57,110.28,110.53,18237.0,104.1948,104.3175,104.0439,104.2798,18237.0
2021-01-29 13:10:00,110.41,110.48,110.04,110.18,17054.0,104.1665,104.2326,103.8175,103.9495,17054.0
2021-01-29 13:20:00,110.16,110.43,110.11,110.24,97696.0,103.9307,104.1854,103.8835,104.0062,97696.0
2021-01-29 13:30:00,110.26,110.41,110.12,110.19,38162.0,104.025,104.1665,103.8929,103.959,38162.0
2021-01-29 13:40:00,110.15,110.27,110.02,110.02,26674.0,103.9212,104.0345,103.7986,103.7986,26674.0
2021-01-29 13:50:00,110.05,110.1,109.89,109.92,30236.0,103.8269,103.8741,103.6759,103.7042,30236.0
2021-01-29 14:00:00,109.92,110.28,109.86,110.26,77928.0,103.7042,104.0439,103.6476,104.025,77928.0
2021-01-29 14:10:00,110.26,110.28,110.05,110.13,34768.0,104.025,104.0439,103.8269,103.9024,34768.0
2021-01-29 14:20:00,110.11,110.14,109.94,109.98,28699.0,103.8835,103.9118,103.7231,103.7609,28699.0
2021-01-29 14:30:00,109.96,109.99,109.76,109.89,37685.0,103.742,103.7703,103.5533,103.6759,37685.0
2021-01-29 14:40:00,109.86,110.08,109.73,110.07,42957.0,103.6476,103.8552,103.525,103.8458,42957.0
2021-01-29 14:50:00,110.13,110.27,110.06,110.21,25352.0,103.9024,104.0345,103.8363,103.9779,25352.0
2021-01-29 15:00:00,110.28,110.9,110.26,110.88,19744.0,104.0439,104.6288,104.025,104.61,19744.0
2021-01-29 15:10:00,110.9,111.0,110.85,110.92,21580.0,104.6288,104.7232,104.5817,104.6477,21580.0
2021-01-29 15:20:00,110.93,111.04,110.86,110.95,26120.0,104.6571,104.7609,104.5911,104.676,26120.0
2021-01-29 15:30:00,110.97,111.04,110.74,110.77,51890.0,104.6949,104.7609,104.4779,104.5062,51890.0
2021-01-29 15:40:00,110.77,110.82,110.38,110.45,52400.0,104.5062,104.5534,104.1382,104.2043,52400.0
2021-01-29 15:50:00,110.37,111.02,110.34,110.37,222403.0,104.1288,104.742,104.1005,104.1288,222403.0
2021-02-01 09:30:00,111.54,112.43,111.11,112.13,112353.0,105.2326,106.0723,104.827,105.7893,112353.0
2021-02-01 09:40:00,112.11,112.72,111.98,112.72,40646.0,105.7704,106.3459,105.6478,106.3459,40646.0
2021-02-01 09:50:00,112.73,112.92,112.53,112.74,52019.0,106.3554,106.5346,106.1667,106.3648,52019.0
2021-02-01 10:00:00,112.72,113.16,112.44,112.97,56498.0,106.3459,106.761,106.0817,106.5818,56498.0
2021-02-01 10:10:00,112.99,113.1,112.8,113.05,32316.0,106.6006,106.7044,106.4214,106.6573,32316.0
2021-02-01 10:20:00,113.1,113.19,112.79,112.83,31258.0,106.7044,106.7893,106.412,106.4497,31258.0
2021-02-01 10:30:00,112.84,113.24,112.84,113.05,35891.0,106.4591,106.8365,106.4591,106.6573,35891.0
2021-02-01 10:40:00,113.03,113.14,112.89,112.98,43293.0,106.6384,106.7422,106.5063,106.5912,43293.0
2021-02-01 10:50:00,112.97,113.03,112.57,112.72,27170.0,106.5818,106.6384,106.2044,106.3459,27170.0
2021-02-01 11:00:00,112.67,113.02,112.6,113.0,24102.0,106.2987,106.629,106.2327,106.6101,24102.0
2021-02-01 11:10:00,113.0,113.16,112.73,112.86,21103.0,106.6101,106.761,106.3554,106.478,21103.0
2021-02-01 11:20:00,112.88,113.16,112.86,113.07,20990.0,106.4969,106.761,106.478,106.6761,20990.0
2021-02-01 11:30:00,113.12,113.46,113.12,113.34,18094.0,106.7233,107.0441,106.7233,106.9309,18094.0
2021-02-01 11:40:00,113.34,113.72,113.33,113.56,20849.0,106.9309,107.2894,106.9214,107.1384,20849.0
2021-02-01 11:50:00,113.52,113.6,113.21,113.27,21779.0,107.1007,107.1762,106.8082,106.8648,21779.0
2021-02-01 12:00:00,113.27,113.57,113.26,113.44,28266.0,106.8648,107.1478,106.8554,107.0252,28266.0
2021-02-01 12:10:00,113.41,113.74,113.4,113.7,16685.0,106.9969,107.3082,106.9875,107.2705,16685.0
2021-02-01 12:20:00,113.71,113.79,113.58,113.67,21306.0,107.2799,107.3554,107.1573,107.2422,21306.0
2021-02-01 12:30:00,113.72,113.74,113.48,113.53,11146.0,107.2894,107.3082,107.0629,107.1101,11146.0
2021-02-01 12:40:00,113.52,113.52,113.07,113.1,15001.0,107.1007,107.1007,106.6761,106.7044,15001.0
2021-02-01 12:50:00,113.11,113.29,113.1,113.27,10954.0,106.7139,106.8837,106.7044,106.8648,10954.0
2021-02-01 13:00:00,113.27,113.45,113.26,113.31,14514.0,106.8648,107.0346,106.8554,106.9026,14514.0
2021-02-01 13:10:00,113.35,113.65,113.28,113.62,62704.0,106.9403,107.2233,106.8742,107.195,62704.0
2021-02-01 13:20:00,113.65,113.66,113.38,113.5,73943.0,107.2233,107.2328,106.9686,107.0818,73943.0
2021-02-01 13:30:00,113.51,113.7,113.49,113.49,20542.0,107.0912,107.2705,107.0724,107.0724,20542.0
2021-02-01 13:40:00,113.48,113.51,113.31,113.37,19515.0,107.0629,107.0912,106.9026,106.9592,19515.0
2021-02-01 13:50:00,113.4,113.6,113.38,113.48,17404.0,106.9875,107.1762,106.9686,107.0629,17404.0
2021-02-01 14:00:00,113.51,113.51,113.31,113.37,18245.0,107.0912,107.0912,106.9026,106.9592,18245.0
2021-02-01 14:10:00,113.35,113.61,113.35,113.52,19202.0,106.9403,107.1856,106.9403,107.1007,19202.0
2021-02-01 14:20:00,113.5,113.64,113.47,113.6,16321.0,107.0818,107.2139,107.0535,107.1762,16321.0
2021-02-01 14:30:00,113.63,113.82,113.63,113.82,16791.0,107.2045,107.3837,107.2045,107.3837,16791.0
2021-02-01 14:40:00,113.8,113.86,113.77,113.78,13095.0,107.3648,107.4215,107.3365,107.346,13095.0
2021-02-01 14:50:00,113.79,113.82,113.52,113.57,18516.0,107.3554,107.3837,107.1007,107.1478,18516.0
2021-02-01 15:00:00,113.58,113.82,113.57,113.78,18783.0,107.1573,107.3837,107.1478,107.346,18783.0
2021-02-01 15:10:00,113.76,113.81,113.64,113.64,23005.0,107.3271,107.3743,107.2139,107.2139,23005.0
2021-02-01 15:20:00,113.67,113.69,113.38,113.51,34578.0,107.2422,107.2611,106.9686,107.0912,34578.0
2021-02-01 15:30:00,113.52,113.53,113.3,113.37,26532.0,107.1007,107.1101,106.8931,106.9592,26532.0
2021-02-01 15:40:00,113.32,113.56,113.24,113.48,57575.0,106.912,107.1384,106.8365,107.0629,57575.0
2021-02-01 15:50:00,113.47,113.77,113.37,113.39,175677.0,107.0535,107.3365,106.9592,106.978,175677.0
2021-02-02 09:30:00,114.0,115.87,113.97,115.84,90512.0,107.5535,109.3178,107.5252,109.2895,90512.0
2021-02-02 09:40:00,115.84,115.88,115.23,115.78,34425.0,109.2895,109.3272,108.714,109.2329,34425.0
2021-02-02 09:50:00,115.77,116.21,115.5,116.14,32103.0,109.2234,109.6386,108.9687,109.5725,32103.0
2021-02-02 10:00:00,116.11,116.76,116.08,116.71,39123.0,109.5442,110.1575,109.5159,110.1103,39123.0
2021-02-02 10:10:00,116.74,116.97,116.46,116.95,29709.0,110.1386,110.3556,109.8744,110.3367,29709.0
2021-02-02 10:20:00,116.95,116.97,116.66,116.7,39861.0,110.3367,110.3556,110.0631,110.1009,39861.0
2021-02-02 10:30:00,116.69,116.91,116.55,116.89,57768.0,110.0914,110.299,109.9593,110.2801,57768.0
2021-02-02 10:40:00,116.89,117.04,116.82,117.04,50458.0,110.2801,110.4216,110.2141,110.4216,50458.0
2021-02-02 10:50:00,117.01,117.04,116.6,116.63,23371.0,110.3933,110.4216,110.0065,110.0348,23371.0
2021-02-02 11:00:00,116.65,117.13,116.63,116.99,35511.0,110.0537,110.5065,110.0348,110.3745,35511.0
2021-02-02 11:10:00,117.05,117.36,117.04,117.3,15980.0,110.4311,110.7235,110.4216,110.6669,15980.0
2021-02-02 11:20:00,117.31,117.31,116.83,116.95,30527.0,110.6764,110.6764,110.2235,110.3367,30527.0
2021-02-02 11:30:00,117.02,117.36,116.97,117.21,27770.0,110.4028,110.7235,110.3556,110.582,27770.0
2021-02-02 11:40:00,117.19,117.49,117.15,117.49,22845.0,110.5631,110.8462,110.5254,110.8462,22845.0
2021-02-02 11:50:00,117.46,117.5,117.27,117.28,33944.0,110.8179,110.8556,110.6386,110.6481,33944.0
2021-02-02 12:00:00,117.29,117.31,117.0,117.21,31061.0,110.6575,110.6764,110.3839,110.582,31061.0
2021-02-02 12:10:00,117.19,117.54,117.07,117.38,90376.0,110.5631,110.8934,110.4499,110.7424,90376.0
2021-02-02 12:20:00,117.4,117.5,117.07,117.1,21986.0,110.7613,110.8556,110.4499,110.4782,21986.0
2021-02-02 12:30:00,117.11,117.29,117.07,117.29,15795.0,110.4877,110.6575,110.4499,110.6575,15795.0
2021-02-02 12:40:00,117.29,117.42,117.2,117.36,27725.0,110.6575,110.7801,110.5726,110.7235,27725.0
2021-02-02 12:50:00,117.34,117.55,117.3,117.48,15075.0,110.7047,110.9028,110.6669,110.8367,15075.0
2021-02-02 13:00:00,117.48,117.6,117.43,117.52,20094.0,110.8367,110.95,110.7896,110.8745,20094.0
2021-02-02 13:10:00,117.52,117.54,117.21,117.23,17431.0,110.8745,110.8934,110.582,110.6009,17431.0
2021-02-02 13:20:00,117.25,117.27,117.16,117.18,14761.0,110.6198,110.6386,110.5348,110.5537,14761.0
2021-02-02 13:30:00,117.2,117.33,117.16,117.29,19652.0,110.5726,110.6952,110.5348,110.6575,19652.0
2021-02-02 13:40:00,117.31,117.35,117.28,117.31,28023.0,110.6764,110.7141,110.6481,110.6764,28023.0
2021-02-02 13:50:00,117.3,117.34,117.16,117.19,24678.0,110.6669,110.7047,110.5348,110.5631,24678.0
2021-02-02 14:00:00,117.18,117.38,117.17,117.34,30399.0,110.5537,110.7424,110.5443,110.7047,30399.0
2021-02-02 14:10:00,117.34,117.35,117.02,117.05,22330.0,110.7047,110.7141,110.4028,110.4311,22330.0
2021-02-02 14:20:00,117.06,117.15,116.93,117.09,29172.0,110.4405,110.5254,110.3178,110.4688,29172.0
2021-02-02 14:30:00,117.09,117.3,117.08,117.23,21004.0,110.4688,110.6669,110.4594,110.6009,21004.0
2021-02-02 14:40:00,117.23,117.31,117.21,117.3,32284.0,110.6009,110.6764,110.582,110.6669,32284.0
2021-02-02 14:50:00,117.31,117.31,117.19,117.19,23538.0,110.6764,110.6764,110.5631,110.5631,23538.0
2021-02-02 15:00:00,117.22,117.28,117.08,117.09,23363.0,110.5914,110.6481,110.4594,110.4688,23363.0
2021-02-02 15:10:00,117.09,117.09,116.69,116.73,23102.0,110.4688,110.4688,110.0914,110.1292,23102.0
2021-02-02 15:20:00,116.74,117.0,116.7,117.0,24113.0,110.1386,110.3839,110.1009,110.3839,24113.0
2021-02-02 15:30:00,116.98,117.01,116.75,116.88,48334.0,110.365,110.3933,110.148,110.2707,48334.0
2021-02-02 15:40:00,116.92,117.03,116.8,116.97,60894.0,110.3084,110.4122,110.1952,110.3556,60894.0
2021-02-02 15:50:00,116.92,117.13,116.68,116.79,188491.0,110.3084,110.5065,110.082,110.1858,188491.0
2021-02-03 09:30:00,116.64,117.25,116.62,116.97,65088.0,110.0442,110.6198,110.0254,110.3556,65088.0
2021-02-03 09:40:00,116.94,117.13,116.58,116.75,30581.0,110.3273,110.5065,109.9876,110.148,30581.0
2021-02-03 09:50:00,116.66,116.82,116.31,116.4,23963.0,110.0631,110.2141,109.7329,109.8178,23963.0
2021-02-03 10:00:00,116.36,116.88,116.33,116.83,28430.0,109.7801,110.2707,109.7518,110.2235,28430.0
2021-02-03 10:10:00,116.82,116.82,116.35,116.39,28336.0,110.2141,110.2141,109.7706,109.8084,28336.0
2021-02-03 10:20:00,116.42,116.52,116.0,116.0,23405.0,109.8367,109.931,109.4404,109.4404,23405.0
2021-02-03 10:30:00,116.0,116.02,115.69,115.77,18797.0,109.4404,109.4593,109.148,109.2234,18797.0
2021-02-03 10:40:00,115.78,116.13,115.77,115.98,36336.0,109.2329,109.5631,109.2234,109.4216,36336.0
2021-02-03 10:50:00,115.96,116.05,115.69,115.77,26310.0,109.4027,109.4876,109.148,109.2234,26310.0
2021-02-03 11:00:00,115.75,115.91,115.6,115.73,25171.0,109.2046,109.3555,109.0631,109.1857,25171.0
2021-02-03 11:10:00,115.74,116.1,115.65,116.07,25390.0,109.1951,109.5348,109.1102,109.5065,25390.0
2021-02-03 11:20:00,116.05,116.4,116.04,116.34,26606.0,109.4876,109.8178,109.4782,109.7612,26606.0
2021-02-03 11:30:00,116.37,116.41,116.0,116.02,13958.0,109.7895,109.8273,109.4404,109.4593,13958.0
2021-02-03 11:40:00,116.04,116.06,115.84,115.84,12520.0,109.4782,109.497,109.2895,109.2895,12520.0
2021-02-03 11:50:00,115.83,116.01,115.75,115.93,15924.0,109.2801,109.4499,109.2046,109.3744,15924.0
2021-02-03 12:00:00,115.94,115.94,115.81,115.92,13037.0,109.3838,109.3838,109.2612,109.365,13037.0
2021-02-03 12:10:00,115.9,115.92,115.48,115.61,18475.0,109.3461,109.365,108.9498,109.0725,18475.0
2021-02-03 12:20:00,115.61,115.83,115.58,115.83,13179.0,109.0725,109.2801,109.0442,109.2801,13179.0
2021-02-03 12:30:00,115.8,115.86,115.74,115.85,13223.0,109.2517,109.3084,109.1951,109.2989,13223.0
2021-02-03 12:40:00,115.81,115.83,115.68,115.79,19003.0,109.2612,109.2801,109.1385,109.2423,19003.0
2021-02-03 12:50:00,115.8,115.91,115.74,115.87,19441.0,109.2517,109.3555,109.1951,109.3178,19441.0
2021-02-03 13:00:00,115.88,116.02,115.85,116.0,29790.0,109.3272,109.4593,109.2989,109.4404,29790.0
2021-02-03 13:10:00,115.98,116.08,115.91,115.94,16277.0,109.4216,109.5159,109.3555,109.3838,16277.0
2021-02-03 13:20:00,115.97,116.06,115.95,116.05,13397.0,109.4121,109.497,109.3933,109.4876,13397.0
2021-02-03 13:30:00,116.02,116.09,115.95,116.02,21744.0,109.4593,109.5253,109.3933,109.4593,21744.0
2021-02-03 13:40:00,116.01,116.01,115.81,115.81,14846.0,109.4499,109.4499,109.2612,109.2612,14846.0
2021-02-03 13:50:00,115.8,115.96,115.73,115.92,13599.0,109.2517,109.4027,109.1857,109.365,13599.0
2021-02-03 14:00:00,115.93,116.11,115.93,116.07,24572.0,109.3744,109.5442,109.3744,109.5065,24572.0
2021-02-03 14:10:00,116.07,116.1,115.82,115.87,27392.0,109.5065,109.5348,109.2706,109.3178,27392.0
2021-02-03 14:20:00,115.86,116.01,115.8,115.83,21700.0,109.3084,109.4499,109.2517,109.2801,21700.0
2021-02-03 14:30:00,115.85,115.96,115.81,115.9,17194.0,109.2989,109.4027,109.2612,109.3461,17194.0
2021-02-03 14:40:00,115.9,115.94,115.85,115.92,12379.0,109.3461,109.3838,109.2989,109.365,12379.0
2021-02-03 14:50:00,115.93,115.98,115.81,115.84,20682.0,109.3744,109.4216,109.2612,109.2895,20682.0
2021-02-03 15:00:00,115.81,116.01,115.81,115.97,19771.0,109.2612,109.4499,109.2612,109.4121,19771.0
2021-02-03 15:10:00,115.98,116.11,115.93,115.98,34620.0,109.4216,109.5442,109.3744,109.4216,34620.0
2021-02-03 15:20:00,115.98,116.01,115.83,115.89,31495.0,109.4216,109.4499,109.2801,109.3367,31495.0
2021-02-03 15:30:00,115.88,115.92,115.78,115.79,44458.0,109.3272,109.365,109.2329,109.2423,44458.0
2021-02-03 15:40:00,115.78,115.81,115.62,115.76,50410.0,109.2329,109.2612,109.0819,109.214,50410.0
2021-02-03 15:50:00,115.69,115.79,115.3,115.3,197233.0,109.148,109.2423,108.78,108.78,197233.0
2021-02-04 09:30:00,116.93,117.05,115.67,116.17,113418.0,110.3178,110.4311,109.1291,109.6008,113418.0
2021-02-04 09:40:00,116.23,116.31,115.53,115.99,59611.0,109.6574,109.7329,108.997,109.431,59611.0
2021-02-04 09:50:00,116.08,116.36,115.87,116.25,54848.0,109.5159,109.7801,109.3178,109.6763,54848.0
2021-02-04 10:00:00,116.32,116.51,116.18,116.36,63525.0,109.7423,109.9216,109.6103,109.7801,63525.0
2021-02-04 10:10:00,116.37,116.46,116.04,116.18,57546.0,109.7895,109.8744,109.4782,109.6103,57546.0
2021-02-04 10:20:00,116.18,116.42,116.0,116.19,84282.0,109.6103,109.8367,109.4404,109.6197,84282.0
2021-02-04 10:30:00,116.15,116.18,115.44,115.57,53668.0,109.582,109.6103,108.9121,109.0348,53668.0
2021-02-04 10:40:00,115.51,115.69,115.32,115.46,35578.0,108.9781,109.148,108.7989,108.931,35578.0
2021-02-04 10:50:00,115.5,116.52,115.49,116.04,63417.0,108.9687,109.931,108.9593,109.4782,63417.0
2021-02-04 11:00:00,116.03,116.05,115.58,116.02,33707.0,109.4687,109.4876,109.0442,109.4593,33707.0
2021-02-04 11:10:00,116.03,116.05,115.76,115.89,20243.0,109.4687,109.4876,109.214,109.3367,20243.0
2021-02-04 11:20:00,115.9,116.0,115.68,115.74,26335.0,109.3461,109.4404,109.1385,109.1951,26335.0
2021-02-04 11:30:00,115.75,115.75,115.28,115.28,23664.0,109.2046,109.2046,108.7612,108.7612,23664.0
2021-02-04 11:40:00,115.27,115.28,114.82,114.92,43191.0,108.7517,108.7612,108.3272,108.4215,43191.0
2021-02-04 11:50:00,114.86,114.96,114.56,114.86,23119.0,108.3649,108.4592,108.0819,108.3649,23119.0
2021-02-04 12:00:00,114.9,115.1,114.84,114.92,31452.0,108.4026,108.5913,108.346,108.4215,31452.0
2021-02-04 12:10:00,114.92,115.05,114.82,114.98,19631.0,108.4215,108.5442,108.3272,108.4781,19631.0
2021-02-04 12:20:00,114.95,115.01,114.83,114.88,14424.0,108.4498,108.5064,108.3366,108.3838,14424.0
2021-02-04 12:30:00,114.87,114.97,114.75,114.92,17291.0,108.3743,108.4687,108.2611,108.4215,17291.0
2021-02-04 12:40:00,114.91,115.02,114.53,114.55,42383.0,108.4121,108.5159,108.0536,108.0724,42383.0
2021-02-04 12:50:00,114.55,114.55,114.31,114.47,26717.0,108.0724,108.0724,107.846,107.997,26717.0
2021-02-04 13:00:00,114.44,114.82,114.41,114.82,20717.0,107.9687,108.3272,107.9403,108.3272,20717.0
2021-02-04 13:10:00,114.82,115.02,114.71,114.93,20931.0,108.3272,108.5159,108.2234,108.4309,20931.0
2021-02-04 13:20:00,114.91,114.91,114.63,114.79,31374.0,108.4121,108.4121,108.1479,108.2989,31374.0
2021-02-04 13:30:00,114.81,115.01,114.75,114.76,28668.0,108.3177,108.5064,108.2611,108.2706,28668.0
2021-02-04 13:40:00,114.72,114.78,114.44,114.65,41564.0,108.2328,108.2894,107.9687,108.1668,41564.0
2021-02-04 13:50:00,114.63,114.63,114.15,114.3,42572.0,108.1479,108.1479,107.6951,107.8366,42572.0
2021-02-04 14:00:00,114.28,114.64,114.15,114.15,36597.0,107.8177,108.1573,107.6951,107.6951,36597.0
2021-02-04 14:10:00,114.19,114.4,114.15,114.17,33140.0,107.7328,107.9309,107.6951,107.7139,33140.0
2021-02-04 14:20:00,114.15,114.27,114.09,114.18,31782.0,107.6951,107.8083,107.6384,107.7234,31782.0
2021-02-04 14:30:00,114.19,114.52,114.19,114.45,34678.0,107.7328,108.0441,107.7328,107.9781,34678.0
2021-02-04 14:40:00,114.44,114.59,114.34,114.58,21375.0,107.9687,108.1102,107.8743,108.1007,21375.0
2021-02-04 14:50:00,114.6,114.6,114.39,114.39,20351.0,108.1196,108.1196,107.9215,107.9215,20351.0
2021-02-04 15:00:00,114.41,114.48,114.31,114.46,26593.0,107.9403,108.0064,107.846,107.9875,26593.0
2021-02-04 15:10:00,114.44,114.54,114.2,114.35,33454.0,107.9687,108.063,107.7422,107.8837,33454.0
2021-02-04 15:20:00,114.36,114.47,114.26,114.38,37750.0,107.8932,107.997,107.7988,107.912,37750.0
2021-02-04 15:30:00,114.39,114.57,114.28,114.28,64497.0,107.9215,108.0913,107.8177,107.8177,64497.0
2021-02-04 15:40:00,114.28,114.43,114.24,114.25,96418.0,107.8177,107.9592,107.78,107.7894,96418.0
2021-02-04 15:50:00,114.23,114.65,114.13,114.65,267672.0,107.7705,108.1668,107.6762,108.1668,267672.0
2021-02-05 09:30:00,115.0,115.15,113.63,113.63,81140.0,108.497,108.6385,107.2045,107.2045,81140.0
2021-02-05 09:40:00,113.71,114.14,113.25,113.4,64200.0,107.2799,107.6856,106.8459,106.9875,64200.0
2021-02-05 09:50:00,113.33,113.4,112.86,113.01,47794.0,106.9214,106.9875,106.478,106.6195,47794.0
2021-02-05 10:00:00,113.04,113.1,112.5,112.51,39289.0,106.6478,106.7044,106.1384,106.1478,39289.0
2021-02-05 10:10:00,112.51,112.66,112.27,112.49,40889.0,106.1478,106.2893,105.9214,106.1289,40889.0
2021-02-05 10:20:00,112.53,112.54,112.06,112.15,37489.0,106.1667,106.1761,105.7232,105.8081,37489.0
2021-02-05 10:30:00,112.18,112.59,112.02,112.21,28653.0,105.8365,106.2233,105.6855,105.8648,28653.0
2021-02-05 10:40:00,112.22,112.57,112.09,112.09,30571.0,105.8742,106.2044,105.7515,105.7515,30571.0
2021-02-05 10:50:00,112.05,112.4,112.01,112.25,78954.0,105.7138,106.044,105.6761,105.9025,78954.0
2021-02-05 11:00:00,112.28,112.3,111.76,111.9,52735.0,105.9308,105.9497,105.4402,105.5723,52735.0
2021-02-05 11:10:00,111.91,112.23,111.73,112.19,32540.0,105.5817,105.8836,105.4119,105.8459,32540.0
2021-02-05 11:20:00,112.21,112.52,112.16,112.29,32998.0,105.8648,106.1572,105.8176,105.9402,32998.0
2021-02-05 11:30:00,112.32,112.62,112.29,112.61,18805.0,105.9685,106.2516,105.9402,106.2421,18805.0
2021-02-05 11:40:00,112.62,112.68,112.52,112.59,17532.0,106.2516,106.3082,106.1572,106.2233,17532.0
2021-02-05 11:50:00,112.6,112.62,112.37,112.4,18462.0,106.2327,106.2516,106.0157,106.044,18462.0
2021-02-05 12:00:00,112.37,112.66,112.22,112.45,24933.0,106.0157,106.2893,105.8742,106.0912,24933.0
2021-02-05 12:10:00,112.45,112.53,112.4,112.46,17369.0,106.0912,106.1667,106.044,106.1006,17369.0
2021-02-05 12:20:00,112.48,112.52,112.39,112.45,24927.0,106.1195,106.1572,106.0346,106.0912,24927.0
2021-02-05 12:30:00,112.45,112.47,112.4,112.45,15098.0,106.0912,106.1101,106.044,106.0912,15098.0
2021-02-05 12:40:00,112.47,112.74,112.44,112.52,18861.0,106.1101,106.3648,106.0817,106.1572,18861.0
2021-02-05 12:50:00,112.5,112.7,112.5,112.68,19882.0,106.1384,106.327,106.1384,106.3082,19882.0
2021-02-05 13:00:00,112.67,112.94,112.67,112.88,21502.0,106.2987,106.5535,106.2987,106.4969,21502.0
2021-02-05 13:10:00,112.87,112.94,112.62,112.91,42977.0,106.4874,106.5535,106.2516,106.5252,42977.0
2021-02-05 13:20:00,112.9,113.02,112.77,112.99,18686.0,106.5157,106.629,106.3931,106.6006,18686.0
2021-02-05 13:30:00,113.02,113.02,112.67,112.83,90471.0,106.629,106.629,106.2987,106.4497,90471.0
2021-02-05 13:40:00,112.85,112.98,112.75,112.93,46553.0,106.4686,106.5912,106.3742,106.544,46553.0
2021-02-05 13:50:00,112.93,113.21,112.9,113.21,32444.0,106.544,106.8082,106.5157,106.8082,32444.0
2021-02-05 14:00:00,113.16,113.43,113.12,113.37,19301.0,106.761,107.0158,106.7233,106.9592,19301.0
2021-02-05 14:10:00,113.34,113.37,113.28,113.3,19688.0,106.9309,106.9592,106.8742,106.8931,19688.0
2021-02-05 14:20:00,113.34,113.37,113.15,113.3,19968.0,106.9309,106.9592,106.7516,106.8931,19968.0
2021-02-05 14:30:00,113.3,113.4,113.08,113.13,22501.0,106.8931,106.9875,106.6856,106.7327,22501.0
2021-02-05 14:40:00,113.11,113.17,113.06,113.16,19772.0,106.7139,106.7705,106.6667,106.761,19772.0
2021-02-05 14:50:00,113.16,113.16,112.86,112.89,20333.0,106.761,106.761,106.478,106.5063,20333.0
2021-02-05 15:00:00,112.9,113.27,112.85,113.23,73887.0,106.5157,106.8648,106.4686,106.8271,73887.0
2021-02-05 15:10:00,113.22,113.48,113.21,113.44,44729.0,106.8176,107.0629,106.8082,107.0252,44729.0
2021-02-05 15:20:00,113.47,113.66,113.41,113.54,101151.0,107.0535,107.2328,106.9969,107.1195,101151.0
2021-02-05 15:30:00,113.53,114.0,113.53,113.99,177784.0,107.1101,107.5535,107.1101,107.5441,177784.0
2021-02-05 15:40:00,113.97,114.2,113.93,114.0,172673.0,107.5252,107.7422,107.4875,107.5535,172673.0
2021-02-05 15:50:00,113.98,114.26,113.9,114.16,502854.0,107.5347,107.7988,107.4592,107.7045,502854.0
2021-02-08 09:30:00,114.48,114.58,113.73,113.85,57448.0,108.0064,108.1007,107.2988,107.412,57448.0
2021-02-08 09:40:00,113.84,113.84,113.21,113.57,27438.0,107.4026,107.4026,106.8082,107.1478,27438.0
2021-02-08 09:50:00,113.62,113.77,113.22,113.23,33437.0,107.195,107.3365,106.8176,106.8271,33437.0
2021-02-08 10:00:00,113.28,113.56,113.18,113.25,34588.0,106.8742,107.1384,106.7799,106.8459,34588.0
2021-02-08 10:10:00,113.3,113.72,113.23,113.72,26883.0,106.8931,107.2894,106.8271,107.2894,26883.0
2021-02-08 10:20:00,113.73,114.0,113.73,113.75,50620.0,107.2988,107.5535,107.2988,107.3177,50620.0
2021-02-08 10:30:00,113.72,114.19,113.72,114.06,43240.0,107.2894,107.7328,107.2894,107.6101,43240.0
2021-02-08 10:40:00,114.05,114.1,113.84,113.89,28852.0,107.6007,107.6479,107.4026,107.4498,28852.0
2021-02-08 10:50:00,113.88,114.0,113.72,113.99,33425.0,107.4403,107.5535,107.2894,107.5441,33425.0
2021-02-08 11:00:00,114.01,114.03,113.74,113.74,20086.0,107.563,107.5818,107.3082,107.3082,20086.0
2021-02-08 11:10:00,113.69,113.76,113.52,113.72,30721.0,107.2611,107.3271,107.1007,107.2894,30721.0
2021-02-08 11:20:00,113.7,114.08,113.68,113.81,52813.0,107.2705,107.629,107.2516,107.3743,52813.0
2021-02-08 11:30:00,113.78,113.78,113.51,113.52,13592.0,107.346,107.346,107.0912,107.1007,13592.0
2021-02-08 11:40:00,113.53,113.58,113.32,113.4,27643.0,107.1101,107.1573,106.912,106.9875,27643.0
2021-02-08 11:50:00,113.42,113.45,113.16,113.23,16565.0,107.0063,107.0346,106.761,106.8271,16565.0
2021-02-08 12:00:00,113.25,113.29,113.17,113.21,15562.0,106.8459,106.8837,106.7705,106.8082,15562.0
2021-02-08 12:10:00,113.2,113.42,113.15,113.32,22662.0,106.7988,107.0063,106.7516,106.912,22662.0
2021-02-08 12:20:00,113.32,113.4,113.27,113.39,12079.0,106.912,106.9875,106.8648,106.978,12079.0
2021-02-08 12:30:00,113.39,113.44,113.3,113.34,39781.0,106.978,107.0252,106.8931,106.9309,39781.0
2021-02-08 12:40:00,113.35,113.57,113.32,113.51,45818.0,106.9403,107.1478,106.912,107.0912,45818.0
2021-02-08 12:50:00,113.49,113.58,113.44,113.52,27584.0,107.0724,107.1573,107.0252,107.1007,27584.0
2021-02-08 13:00:00,113.54,113.55,113.39,113.46,112904.0,107.1195,107.129,106.978,107.0441,112904.0
2021-02-08 13:10:00,113.48,113.67,113.47,113.64,12935.0,107.0629,107.2422,107.0535,107.2139,12935.0
2021-02-08 13:20:00,113.62,113.65,113.42,113.42,21726.0,107.195,107.2233,107.0063,107.0063,21726.0
2021-02-08 13:30:00,113.47,113.56,113.42,113.45,17204.0,107.0535,107.1384,107.0063,107.0346,17204.0
2021-02-08 13:40:00,113.44,113.73,113.4,113.59,62618.0,107.0252,107.2988,106.9875,107.1667,62618.0
2021-02-08 13:50:00,113.59,113.63,113.42,113.62,14630.0,107.1667,107.2045,107.0063,107.195,14630.0
2021-02-08 14:00:00,113.64,113.68,113.55,113.61,17385.0,107.2139,107.2516,107.129,107.1856,17385.0
2021-02-08 14:10:00,113.58,113.67,113.53,113.59,13147.0,107.1573,107.2422,107.1101,107.1667,13147.0
2021-02-08 14:20:00,113.57,113.62,113.5,113.51,15364.0,107.1478,107.195,107.0818,107.0912,15364.0
2021-02-08 14:30:00,113.51,113.62,113.4,113.6,70657.0,107.0912,107.195,106.9875,107.1762,70657.0
2021-02-08 14:40:00,113.6,113.73,113.45,113.48,61076.0,107.1762,107.2988,107.0346,107.0629,61076.0
2021-02-08 14:50:00,113.49,113.61,113.45,113.45,17294.0,107.0724,107.1856,107.0346,107.0346,17294.0
2021-02-08 15:00:00,113.45,113.57,113.43,113.49,9688.0,107.0346,107.1478,107.0158,107.0724,9688.0
2021-02-08 15:10:00,113.5,113.57,113.38,113.5,92801.0,107.0818,107.1478,106.9686,107.0818,92801.0
2021-02-08 15:20:00,113.5,113.71,113.4,113.42,24849.0,107.0818,107.2799,106.9875,107.0063,24849.0
2021-02-08 15:30:00,113.42,113.49,113.4,113.45,40689.0,107.0063,107.0724,106.9875,107.0346,40689.0
2021-02-08 15:40:00,113.44,113.56,113.4,113.53,73474.0,107.0252,107.1384,106.9875,107.1101,73474.0
2021-02-08 15:50:00,113.54,113.7,113.41,113.41,221632.0,107.1195,107.2705,106.9969,106.9969,221632.0
2021-02-09 09:30:00,113.42,113.83,113.22,113.83,45019.0,107.0063,107.3931,106.8176,107.3931,45019.0
2021-02-09 09:40:00,113.85,113.96,113.56,113.56,22333.0,107.412,107.5158,107.1384,107.1384,22333.0
2021-02-09 09:50:00,113.62,113.93,113.53,113.84,57273.0,107.195,107.4875,107.1101,107.4026,57273.0
2021-02-09 10:00:00,113.84,113.91,113.32,113.32,71033.0,107.4026,107.4686,106.912,106.912,71033.0
2021-02-09 10:10:00,113.31,113.54,113.3,113.42,22535.0,106.9026,107.1195,106.8931,107.0063,22535.0
2021-02-09 10:20:00,113.44,113.53,113.36,113.43,25637.0,107.0252,107.1101,106.9497,107.0158,25637.0
2021-02-09 10:30:00,113.43,113.52,113.23,113.36,30510.0,107.0158,107.1007,106.8271,106.9497,30510.0
2021-02-09 10:40:00,113.37,113.4,113.15,113.37,27696.0,106.9592,106.9875,106.7516,106.9592,27696.0
2021-02-09 10:50:00,113.37,113.45,113.25,113.34,27154.0,106.9592,107.0346,106.8459,106.9309,27154.0
2021-02-09 11:00:00,113.33,113.39,113.21,113.39,14508.0,106.9214,106.978,106.8082,106.978,14508.0
2021-02-09 11:10:00,113.37,113.58,113.28,113.31,22024.0,106.9592,107.1573,106.8742,106.9026,22024.0
2021-02-09 11:20:00,113.29,113.51,113.27,113.42,48552.0,106.8837,107.0912,106.8648,107.0063,48552.0
2021-02-09 11:30:00,113.44,113.54,113.37,113.44,41126.0,107.0252,107.1195,106.9592,107.0252,41126.0
2021-02-09 11:40:00,113.45,113.46,113.3,113.43,21322.0,107.0346,107.0441,106.8931,107.0158,21322.0
2021-02-09 11:50:00,113.4,113.42,113.22,113.26,36252.0,106.9875,107.0063,106.8176,106.8554,36252.0
2021-02-09 12:00:00,113.27,113.4,113.1,113.32,78859.0,106.8648,106.9875,106.7044,106.912,78859.0
2021-02-09 12:10:00,113.31,113.35,113.16,113.31,39787.0,106.9026,106.9403,106.761,106.9026,39787.0
2021-02-09 12:20:00,113.27,113.33,113.21,113.29,16107.0,106.8648,106.9214,106.8082,106.8837,16107.0
2021-02-09 12:30:00,113.3,113.43,113.24,113.32,29453.0,106.8931,107.0158,106.8365,106.912,29453.0
2021-02-09 12:40:00,113.33,113.39,113.29,113.33,37725.0,106.9214,106.978,106.8837,106.9214,37725.0
2021-02-09 12:50:00,113.33,113.61,113.32,113.43,27501.0,106.9214,107.1856,106.912,107.0158,27501.0
2021-02-09 13:00:00,113.48,113.53,113.34,113.46,20810.0,107.0629,107.1101,106.9309,107.0441,20810.0
2021-02-09 13:10:00,113.48,113.53,113.45,113.46,25175.0,107.0629,107.1101,107.0346,107.0441,25175.0
2021-02-09 13:20:00,113.44,113.49,113.33,113.4,15038.0,107.0252,107.0724,106.9214,106.9875,15038.0
2021-02-09 13:30:00,113.39,113.55,113.37,113.5,55494.0,106.978,107.129,106.9592,107.0818,55494.0
2021-02-09 13:40:00,113.5,113.62,113.48,113.57,41978.0,107.0818,107.195,107.0629,107.1478,41978.0
2021-02-09 13:50:00,113.56,113.65,113.42,113.43,27881.0,107.1384,107.2233,107.0063,107.0158,27881.0
2021-02-09 14:00:00,113.41,113.43,113.27,113.31,20326.0,106.9969,107.0158,106.8648,106.9026,20326.0
2021-02-09 14:10:00,113.3,113.35,113.23,113.3,11463.0,106.8931,106.9403,106.8271,106.8931,11463.0
2021-02-09 14:20:00,113.3,113.32,113.21,113.22,15704.0,106.8931,106.912,106.8082,106.8176,15704.0
2021-02-09 14:30:00,113.21,113.29,113.19,113.24,15600.0,106.8082,106.8837,106.7893,106.8365,15600.0
2021-02-09 14:40:00,113.24,113.28,113.21,113.24,12625.0,106.8365,106.8742,106.8082,106.8365,12625.0
2021-02-09 14:50:00,113.26,113.35,113.23,113.26,19388.0,106.8554,106.9403,106.8271,106.8554,19388.0
2021-02-09 15:00:00,113.25,113.39,113.23,113.28,15671.0,106.8459,106.978,106.8271,106.8742,15671.0
2021-02-09 15:10:00,113.28,113.42,113.22,113.37,24855.0,106.8742,107.0063,106.8176,106.9592,24855.0
2021-02-09 15:20:00,113.38,113.45,113.32,113.36,29203.0,106.9686,107.0346,106.912,106.9497,29203.0
2021-02-09 15:30:00,113.37,113.41,113.28,113.33,29136.0,106.9592,106.9969,106.8742,106.9214,29136.0
2021-02-09 15:40:00,113.33,113.34,113.17,113.24,45666.0,106.9214,106.9309,106.7705,106.8365,45666.0
2021-02-09 15:50:00,113.22,113.33,113.14,113.33,135358.0,106.8176,106.9214,106.7422,106.9214,135358.0
2021-02-10 09:30:00,113.61,114.06,112.76,112.78,60938.0,107.1856,107.6101,106.3837,106.4025,60938.0
2021-02-10 09:40:00,112.73,113.0,112.21,112.34,31542.0,106.3554,106.6101,105.8648,105.9874,31542.0
2021-02-10 09:50:00,112.33,112.73,112.12,112.71,30478.0,105.978,106.3554,105.7798,106.3365,30478.0
2021-02-10 10:00:00,112.7,112.71,112.04,112.26,22255.0,106.327,106.3365,105.7044,105.9119,22255.0
2021-02-10 10:10:00,112.2,112.2,111.85,112.05,24486.0,105.8553,105.8553,105.5251,105.7138,24486.0
2021-02-10 10:20:00,112.04,112.29,111.73,111.73,23540.0,105.7044,105.9402,105.4119,105.4119,23540.0
2021-02-10 10:30:00,111.74,111.91,111.61,111.69,14659.0,105.4213,105.5817,105.2987,105.3742,14659.0
2021-02-10 10:40:00,111.67,111.75,111.53,111.55,28748.0,105.3553,105.4308,105.2232,105.2421,28748.0
2021-02-10 10:50:00,111.58,111.84,111.55,111.73,24221.0,105.2704,105.5157,105.2421,105.4119,24221.0
2021-02-10 11:00:00,111.7,111.88,111.51,111.54,21663.0,105.3836,105.5534,105.2043,105.2326,21663.0
2021-02-10 11:10:00,111.57,111.7,111.41,111.54,22144.0,105.2609,105.3836,105.11,105.2326,22144.0
2021-02-10 11:20:00,111.56,111.74,111.38,111.65,24088.0,105.2515,105.4213,105.0817,105.3364,24088.0
2021-02-10 11:30:00,111.67,111.73,111.22,111.25,22391.0,105.3553,105.4119,104.9307,104.959,22391.0
2021-02-10 11:40:00,111.25,111.29,111.01,111.14,56858.0,104.959,104.9968,104.7326,104.8553,56858.0
2021-02-10 11:50:00,111.12,111.17,111.02,111.03,24577.0,104.8364,104.8836,104.742,104.7515,24577.0
2021-02-10 12:00:00,111.03,111.03,110.67,110.84,39712.0,104.7515,104.7515,104.4118,104.5722,39712.0
2021-02-10 12:10:00,110.83,111.06,110.83,110.92,16594.0,104.5628,104.7798,104.5628,104.6477,16594.0
2021-02-10 12:20:00,110.88,110.98,110.72,110.8,17710.0,104.61,104.7043,104.459,104.5345,17710.0
2021-02-10 12:30:00,110.8,110.9,110.74,110.83,15189.0,104.5345,104.6288,104.4779,104.5628,15189.0
2021-02-10 12:40:00,110.85,110.94,110.69,110.78,12127.0,104.5817,104.6666,104.4307,104.5156,12127.0
2021-02-10 12:50:00,110.77,110.92,110.76,110.76,17724.0,104.5062,104.6477,104.4967,104.4967,17724.0
2021-02-10 13:00:00,110.73,110.77,110.55,110.73,15528.0,104.4684,104.5062,104.2986,104.4684,15528.0
2021-02-10 13:10:00,110.72,110.87,110.71,110.83,15077.0,104.459,104.6005,104.4496,104.5628,15077.0
2021-02-10 13:20:00,110.79,111.11,110.79,111.0,13559.0,104.5251,104.827,104.5251,104.7232,13559.0
2021-02-10 13:30:00,111.02,111.24,111.0,111.0,12906.0,104.742,104.9496,104.7232,104.7232,12906.0
2021-02-10 13:40:00,110.98,111.04,110.77,110.78,39532.0,104.7043,104.7609,104.5062,104.5156,39532.0
2021-02-10 13:50:00,110.79,110.99,110.77,110.9,20287.0,104.5251,104.7137,104.5062,104.6288,20287.0
2021-02-10 14:00:00,110.9,111.05,110.83,110.92,33393.0,104.6288,104.7704,104.5628,104.6477,33393.0
2021-02-10 14:10:00,110.92,111.08,110.9,111.0,22550.0,104.6477,104.7987,104.6288,104.7232,22550.0
2021-02-10 14:20:00,111.01,111.14,110.8,111.14,28111.0,104.7326,104.8553,104.5345,104.8553,28111.0
2021-02-10 14:30:00,111.17,111.29,111.06,111.09,14607.0,104.8836,104.9968,104.7798,104.8081,14607.0
2021-02-10 14:40:00,111.09,111.28,111.08,111.26,21748.0,104.8081,104.9873,104.7987,104.9685,21748.0
2021-02-10 14:50:00,111.23,111.42,111.11,111.36,54147.0,104.9402,105.1194,104.827,105.0628,54147.0
2021-02-10 15:00:00,111.4,111.68,111.4,111.65,18836.0,105.1006,105.3647,105.1006,105.3364,18836.0
2021-02-10 15:10:00,111.65,111.69,111.51,111.61,18154.0,105.3364,105.3742,105.2043,105.2987,18154.0
2021-02-10 15:20:00,111.6,111.71,111.56,111.68,26276.0,105.2892,105.393,105.2515,105.3647,26276.0
2021-02-10 15:30:00,111.69,111.78,111.44,111.47,35445.0,105.3742,105.4591,105.1383,105.1666,35445.0
2021-02-10 15:40:00,111.48,111.61,111.43,111.47,53857.0,105.176,105.2987,105.1289,105.1666,53857.0
2021-02-10 15:50:00,111.49,111.67,110.9,111.66,611691.0,105.1855,105.3553,104.6288,105.3459,611691.0
2021-02-11 09:30:00,112.27,112.27,110.64,110.72,53062.0,105.9214,105.9214,104.3835,104.459,53062.0
2021-02-11 09:40:00,110.72,110.89,110.52,110.84,26359.0,104.459,104.6194,104.2703,104.5722,26359.0
2021-02-11 09:50:00,110.84,111.13,110.8,110.93,23462.0,104.5722,104.8458,104.5345,104.6571,23462.0
2021-02-11 10:00:00,110.94,111.12,110.83,110.95,20086.0,104.6666,104.8364,104.5628,104.676,20086.0
2021-02-11 10:10:00,110.88,110.88,110.65,110.73,14831.0,104.61,104.61,104.393,104.4684,14831.0
2021-02-11 10:20:00,110.75,110.79,110.52,110.75,21152.0,104.4873,104.5251,104.2703,104.4873,21152.0
2021-02-11 10:30:00,110.73,110.81,110.52,110.53,32515.0,104.4684,104.5439,104.2703,104.2798,32515.0
2021-02-11 10:40:00,110.53,110.67,110.5,110.6,57278.0,104.2798,104.4118,104.2515,104.3458,57278.0
2021-02-11 10:50:00,110.58,110.62,110.25,110.31,31936.0,104.3269,104.3647,104.0156,104.0722,31936.0
2021-02-11 11:00:00,110.31,110.36,110.11,110.17,54535.0,104.0722,104.1194,103.8835,103.9401,54535.0
2021-02-11 11:10:00,110.17,110.59,110.12,110.53,34385.0,103.9401,104.3364,103.8929,104.2798,34385.0
2021-02-11 11:20:00,110.57,110.71,110.41,110.44,53773.0,104.3175,104.4496,104.1665,104.1948,53773.0
2021-02-11 11:30:00,110.45,110.64,110.44,110.57,51681.0,104.2043,104.3835,104.1948,104.3175,51681.0
2021-02-11 11:40:00,110.57,110.61,110.38,110.54,70397.0,104.3175,104.3552,104.1382,104.2892,70397.0
2021-02-11 11:50:00,110.53,110.87,110.49,110.86,19771.0,104.2798,104.6005,104.242,104.5911,19771.0
2021-02-11 12:00:00,110.86,111.0,110.81,110.9,17213.0,104.5911,104.7232,104.5439,104.6288,17213.0
2021-02-11 12:10:00,110.84,110.89,110.61,110.65,24003.0,104.5722,104.6194,104.3552,104.393,24003.0
2021-02-11 12:20:00,110.66,110.75,110.64,110.68,18927.0,104.4024,104.4873,104.3835,104.4213,18927.0
2021-02-11 12:30:00,110.7,110.86,110.67,110.73,23256.0,104.4401,104.5911,104.4118,104.4684,23256.0
2021-02-11 12:40:00,110.72,110.73,110.52,110.66,23024.0,104.459,104.4684,104.2703,104.4024,23024.0
2021-02-11 12:50:00,110.69,110.75,110.54,110.66,114078.0,104.4307,104.4873,104.2892,104.4024,114078.0
2021-02-11 13:00:00,110.65,110.74,110.61,110.65,65742.0,104.393,104.4779,104.3552,104.393,65742.0
2021-02-11 13:10:00,110.64,110.8,110.62,110.68,35797.0,104.3835,104.5345,104.3647,104.4213,35797.0
2021-02-11 13:20:00,110.65,110.79,110.61,110.65,55145.0,104.393,104.5251,104.3552,104.393,55145.0
2021-02-11 13:30:00,110.65,110.81,110.64,110.75,17563.0,104.393,104.5439,104.3835,104.4873,17563.0
2021-02-11 13:40:00,110.78,110.78,110.64,110.66,18854.0,104.5156,104.5156,104.3835,104.4024,18854.0
2021-02-11 13:50:00,110.67,110.73,110.65,110.72,76527.0,104.4118,104.4684,104.393,104.459,76527.0
2021-02-11 14:00:00,110.7,110.77,110.66,110.73,46818.0,104.4401,104.5062,104.4024,104.4684,46818.0
2021-02-11 14:10:00,110.75,110.83,110.71,110.75,20322.0,104.4873,104.5628,104.4496,104.4873,20322.0
2021-02-11 14:20:00,110.75,110.81,110.71,110.78,28463.0,104.4873,104.5439,104.4496,104.5156,28463.0
2021-02-11 14:30:00,110.76,110.83,110.73,110.8,22943.0,104.4967,104.5628,104.4684,104.5345,22943.0
2021-02-11 14:40:00,110.8,110.93,110.79,110.89,15619.0,104.5345,104.6571,104.5251,104.6194,15619.0
2021-02-11 14:50:00,110.88,111.0,110.85,110.97,18237.0,104.61,104.7232,104.5817,104.6949,18237.0
2021-02-11 15:00:00,110.95,110.96,110.75,110.88,21724.0,104.676,104.6854,104.4873,104.61,21724.0
2021-02-11 15:10:00,110.9,110.91,110.75,110.82,30475.0,104.6288,104.6383,104.4873,104.5534,30475.0
2021-02-11 15:20:00,110.83,110.93,110.79,110.8,27189.0,104.5628,104.6571,104.5251,104.5345,27189.0
2021-02-11 15:30:00,110.83,110.88,110.71,110.82,32540.0,104.5628,104.61,104.4496,104.5534,32540.0
2021-02-11 15:40:00,110.81,111.24,110.8,111.17,92724.0,104.5439,104.9496,104.5345,104.8836,92724.0
2021-02-11 15:50:00,111.19,111.38,111.1,111.34,124729.0,104.9024,105.0817,104.8175,105.044,124729.0
2021-02-12 09:30:00,111.09,111.49,110.93,111.25,50822.0,104.8081,105.1855,104.6571,104.959,50822.0
2021-02-12 09:40:00,111.24,111.35,110.83,110.83,21758.0,104.9496,105.0534,104.5628,104.5628,21758.0
2021-02-12 09:50:00,110.86,111.39,110.81,111.1,14303.0,104.5911,105.0911,104.5439,104.8175,14303.0
2021-02-12 10:00:00,111.07,111.4,111.02,111.02,25318.0,104.7892,105.1006,104.742,104.742,25318.0
2021-02-12 10:10:00,111.04,111.04,110.81,110.83,15522.0,104.7609,104.7609,104.5439,104.5628,15522.0
2021-02-12 10:20:00,110.87,111.03,110.8,110.92,17070.0,104.6005,104.7515,104.5345,104.6477,17070.0
2021-02-12 10:30:00,110.94,110.94,110.77,110.86,12858.0,104.6666,104.6666,104.5062,104.5911,12858.0
2021-02-12 10:40:00,110.86,111.05,110.85,110.89,22122.0,104.5911,104.7704,104.5817,104.6194,22122.0
2021-02-12 10:50:00,110.89,110.9,110.72,110.75,17956.0,104.6194,104.6288,104.459,104.4873,17956.0
2021-02-12 11:00:00,110.75,110.92,110.71,110.76,18863.0,104.4873,104.6477,104.4496,104.4967,18863.0
2021-02-12 11:10:00,110.77,110.82,110.5,110.58,82085.0,104.5062,104.5534,104.2515,104.3269,82085.0
2021-02-12 11:20:00,110.59,110.74,110.54,110.69,28881.0,104.3364,104.4779,104.2892,104.4307,28881.0
2021-02-12 11:30:00,110.71,110.78,110.66,110.72,27635.0,104.4496,104.5156,104.4024,104.459,27635.0
2021-02-12 11:40:00,110.71,110.85,110.65,110.7,34095.0,104.4496,104.5817,104.393,104.4401,34095.0
2021-02-12 11:50:00,110.7,110.73,110.57,110.66,19377.0,104.4401,104.4684,104.3175,104.4024,19377.0
2021-02-12 12:00:00,110.68,110.77,110.57,110.59,18361.0,104.4213,104.5062,104.3175,104.3364,18361.0
2021-02-12 12:10:00,110.61,110.62,110.34,110.34,16312.0,104.3552,104.3647,104.1005,104.1005,16312.0
2021-02-12 12:20:00,110.38,110.44,110.31,110.34,19787.0,104.1382,104.1948,104.0722,104.1005,19787.0
2021-02-12 12:30:00,110.35,110.58,110.34,110.41,14520.0,104.1099,104.3269,104.1005,104.1665,14520.0
2021-02-12 12:40:00,110.41,110.57,110.39,110.57,10293.0,104.1665,104.3175,104.1477,104.3175,10293.0
2021-02-12 12:50:00,110.58,110.75,110.58,110.74,12259.0,104.3269,104.4873,104.3269,104.4779,12259.0
2021-02-12 13:00:00,110.74,110.92,110.67,110.91,26556.0,104.4779,104.6477,104.4118,104.6383,26556.0
2021-02-12 13:10:00,110.9,110.94,110.75,110.75,20405.0,104.6288,104.6666,104.4873,104.4873,20405.0
2021-02-12 13:20:00,110.75,110.88,110.73,110.78,10594.0,104.4873,104.61,104.4684,104.5156,10594.0
2021-02-12 13:30:00,110.79,110.91,110.78,110.81,13602.0,104.5251,104.6383,104.5156,104.5439,13602.0
2021-02-12 13:40:00,110.8,110.84,110.66,110.76,12963.0,104.5345,104.5722,104.4024,104.4967,12963.0
2021-02-12 13:50:00,110.77,110.77,110.45,110.48,18760.0,104.5062,104.5062,104.2043,104.2326,18760.0
2021-02-12 14:00:00,110.48,110.58,110.37,110.56,15940.0,104.2326,104.3269,104.1288,104.3081,15940.0
2021-02-12 14:10:00,110.57,110.61,110.47,110.58,12870.0,104.3175,104.3552,104.2231,104.3269,12870.0
2021-02-12 14:20:00,110.59,110.7,110.57,110.68,16043.0,104.3364,104.4401,104.3175,104.4213,16043.0
2021-02-12 14:30:00,110.68,110.72,110.59,110.66,14278.0,104.4213,104.459,104.3364,104.4024,14278.0
2021-02-12 14:40:00,110.64,110.67,110.61,110.63,13912.0,104.3835,104.4118,104.3552,104.3741,13912.0
2021-02-12 14:50:00,110.6,110.6,110.45,110.51,20116.0,104.3458,104.3458,104.2043,104.2609,20116.0
2021-02-12 15:00:00,110.51,110.66,110.46,110.65,17316.0,104.2609,104.4024,104.2137,104.393,17316.0
2021-02-12 15:10:00,110.62,110.75,110.62,110.7,17176.0,104.3647,104.4873,104.3647,104.4401,17176.0
2021-02-12 15:20:00,110.69,110.86,110.69,110.78,25239.0,104.4307,104.5911,104.4307,104.5156,25239.0
2021-02-12 15:30:00,110.78,110.94,110.73,110.87,30563.0,104.5156,104.6666,104.4684,104.6005,30563.0
2021-02-12 15:40:00,110.87,110.9,110.73,110.86,54055.0,104.6005,104.6288,104.4684,104.5911,54055.0
2021-02-12 15:50:00,110.86,111.06,110.84,111.06,154460.0,104.5911,104.7798,104.5722,104.7798,154460.0
2021-02-16 09:30:00,112.06,112.25,111.5,111.69,98801.0,105.7232,105.9025,105.1949,105.3742,98801.0
2021-02-16 09:40:00,111.63,111.73,111.38,111.45,37287.0,105.3176,105.4119,105.0817,105.1477,37287.0
2021-02-16 09:50:00,111.44,111.44,110.96,110.97,27612.0,105.1383,105.1383,104.6854,104.6949,27612.0
2021-02-16 10:00:00,110.96,111.02,110.74,110.86,32404.0,104.6854,104.742,104.4779,104.5911,32404.0
2021-02-16 10:10:00,110.84,111.12,110.67,110.88,56019.0,104.5722,104.8364,104.4118,104.61,56019.0
2021-02-16 10:20:00,110.84,110.98,110.75,110.96,23016.0,104.5722,104.7043,104.4873,104.6854,23016.0
2021-02-16 10:30:00,111.0,111.44,110.94,111.28,18693.0,104.7232,105.1383,104.6666,104.9873,18693.0
2021-02-16 10:40:00,111.32,111.39,110.9,110.98,28021.0,105.0251,105.0911,104.6288,104.7043,28021.0
2021-02-16 10:50:00,110.95,111.04,110.67,110.83,34906.0,104.676,104.7609,104.4118,104.5628,34906.0
2021-02-16 11:00:00,110.85,110.99,110.76,110.84,58621.0,104.5817,104.7137,104.4967,104.5722,58621.0
2021-02-16 11:10:00,110.85,111.32,110.85,111.3,40288.0,104.5817,105.0251,104.5817,105.0062,40288.0
2021-02-16 11:20:00,111.24,111.39,110.97,111.21,42887.0,104.9496,105.0911,104.6949,104.9213,42887.0
2021-02-16 11:30:00,111.2,111.36,111.03,111.24,34210.0,104.9119,105.0628,104.7515,104.9496,34210.0
2021-02-16 11:40:00,111.24,111.45,111.21,111.4,34513.0,104.9496,105.1477,104.9213,105.1006,34513.0
2021-02-16 11:50:00,111.37,111.63,111.23,111.39,34781.0,105.0723,105.3176,104.9402,105.0911,34781.0
2021-02-16 12:00:00,111.36,111.83,111.36,111.66,41059.0,105.0628,105.5062,105.0628,105.3459,41059.0
2021-02-16 12:10:00,111.68,112.05,111.67,111.96,29552.0,105.3647,105.7138,105.3553,105.6289,29552.0
2021-02-16 12:20:00,111.98,112.05,111.71,111.73,33554.0,105.6478,105.7138,105.393,105.4119,33554.0
2021-02-16 12:30:00,111.69,111.93,111.69,111.79,26338.0,105.3742,105.6006,105.3742,105.4685,26338.0
2021-02-16 12:40:00,111.79,111.83,111.58,111.73,27487.0,105.4685,105.5062,105.2704,105.4119,27487.0
2021-02-16 12:50:00,111.72,111.81,111.53,111.57,17552.0,105.4025,105.4874,105.2232,105.2609,17552.0
2021-02-16 13:00:00,111.59,111.78,111.51,111.7,18064.0,105.2798,105.4591,105.2043,105.3836,18064.0
2021-02-16 13:10:00,111.68,111.84,111.65,111.69,22884.0,105.3647,105.5157,105.3364,105.3742,22884.0
2021-02-16 13:20:00,111.7,111.91,111.67,111.88,15080.0,105.3836,105.5817,105.3553,105.5534,15080.0
2021-02-16 13:30:00,111.85,112.01,111.81,111.92,36915.0,105.5251,105.6761,105.4874,105.5912,36915.0
2021-02-16 13:40:00,111.91,112.02,111.78,112.02,16766.0,105.5817,105.6855,105.4591,105.6855,16766.0
2021-02-16 13:50:00,112.01,112.03,111.92,111.98,14071.0,105.6761,105.6949,105.5912,105.6478,14071.0
2021-02-16 14:00:00,111.98,111.99,111.81,111.81,18068.0,105.6478,105.6572,105.4874,105.4874,18068.0
2021-02-16 14:10:00,111.76,111.93,111.6,111.93,20034.0,105.4402,105.6006,105.2892,105.6006,20034.0
2021-02-16 14:20:00,111.93,112.01,111.78,111.87,27584.0,105.6006,105.6761,105.4591,105.544,27584.0
2021-02-16 14:30:00,111.85,111.97,111.84,111.92,26288.0,105.5251,105.6383,105.5157,105.5912,26288.0
2021-02-16 14:40:00,111.89,111.89,111.79,111.82,20562.0,105.5629,105.5629,105.4685,105.4968,20562.0
2021-02-16 14:50:00,111.84,111.98,111.83,111.95,32225.0,105.5157,105.6478,105.5062,105.6195,32225.0
2021-02-16 15:00:00,111.96,111.99,111.81,111.97,33927.0,105.6289,105.6572,105.4874,105.6383,33927.0
2021-02-16 15:10:00,111.97,112.02,111.86,111.9,33083.0,105.6383,105.6855,105.5345,105.5723,33083.0
2021-02-16 15:20:00,111.9,112.24,111.87,112.2,50922.0,105.5723,105.8931,105.544,105.8553,50922.0
2021-02-16 15:30:00,112.17,112.27,112.01,112.12,75203.0,105.827,105.9214,105.6761,105.7798,75203.0
2021-02-16 15:40:00,112.12,112.47,112.09,112.47,93580.0,105.7798,106.1101,105.7515,106.1101,93580.0
2021-02-16 15:50:00,112.47,112.57,112.2,112.4,284806.0,106.1101,106.2044,105.8553,106.044,284806.0
2021-02-17 09:30:00,112.07,112.69,111.78,112.64,108557.0,105.7327,106.3176,105.4591,106.2704,108557.0
2021-02-17 09:40:00,112.6,112.95,112.34,112.68,52778.0,106.2327,106.5629,105.9874,106.3082,52778.0
2021-02-17 09:50:00,112.65,112.77,111.2,111.45,143924.0,106.2799,106.3931,104.9119,105.1477,143924.0
2021-02-17 10:00:00,111.43,112.4,111.42,112.4,40480.0,105.1289,106.044,105.1194,106.044,40480.0
2021-02-17 10:10:00,112.38,112.42,112.18,112.27,20370.0,106.0251,106.0629,105.8365,105.9214,20370.0
2021-02-17 10:20:00,112.3,112.31,112.0,112.05,30113.0,105.9497,105.9591,105.6666,105.7138,30113.0
2021-02-17 10:30:00,112.06,112.32,112.01,112.16,28127.0,105.7232,105.9685,105.6761,105.8176,28127.0
2021-02-17 10:40:00,112.09,112.19,111.81,112.05,34813.0,105.7515,105.8459,105.4874,105.7138,34813.0
2021-02-17 10:50:00,112.05,112.37,112.02,112.33,46561.0,105.7138,106.0157,105.6855,105.978,46561.0
2021-02-17 11:00:00,112.36,112.81,112.36,112.77,31682.0,106.0063,106.4308,106.0063,106.3931,31682.0
2021-02-17 11:10:00,112.77,112.84,112.6,112.66,28759.0,106.3931,106.4591,106.2327,106.2893,28759.0
2021-02-17 11:20:00,112.69,112.81,112.47,112.54,28540.0,106.3176,106.4308,106.1101,106.1761,28540.0
2021-02-17 11:30:00,112.54,112.54,112.28,112.42,19119.0,106.1761,106.1761,105.9308,106.0629,19119.0
2021-02-17 11:40:00,112.43,112.54,112.03,112.04,32679.0,106.0723,106.1761,105.6949,105.7044,32679.0
2021-02-17 11:50:00,112.08,112.19,111.91,112.19,22902.0,105.7421,105.8459,105.5817,105.8459,22902.0
2021-02-17 12:00:00,112.17,112.31,112.07,112.31,21665.0,105.827,105.9591,105.7327,105.9591,21665.0
2021-02-17 12:10:00,112.29,112.59,112.26,112.55,27002.0,105.9402,106.2233,105.9119,106.1855,27002.0
2021-02-17 12:20:00,112.55,112.56,112.31,112.44,37488.0,106.1855,106.195,105.9591,106.0817,37488.0
2021-02-17 12:30:00,112.47,112.55,112.36,112.45,28687.0,106.1101,106.1855,106.0063,106.0912,28687.0
2021-02-17 12:40:00,112.45,112.56,112.24,112.26,25497.0,106.0912,106.195,105.8931,105.9119,25497.0
2021-02-17 12:50:00,112.25,112.5,112.19,112.26,53655.0,105.9025,106.1384,105.8459,105.9119,53655.0
2021-02-17 13:00:00,112.26,112.47,112.14,112.45,26707.0,105.9119,106.1101,105.7987,106.0912,26707.0
2021-02-17 13:10:00,112.44,112.44,112.31,112.33,17460.0,106.0817,106.0817,105.9591,105.978,17460.0
2021-02-17 13:20:00,112.35,112.45,112.33,112.45,19002.0,105.9968,106.0912,105.978,106.0912,19002.0
2021-02-17 13:30:00,112.43,112.5,112.35,112.46,24532.0,106.0723,106.1384,105.9968,106.1006,24532.0
2021-02-17 13:40:00,112.46,112.49,112.09,112.19,38555.0,106.1006,106.1289,105.7515,105.8459,38555.0
2021-02-17 13:50:00,112.19,112.41,112.18,112.3,18407.0,105.8459,106.0534,105.8365,105.9497,18407.0
2021-02-17 14:00:00,112.31,112.44,112.3,112.39,20175.0,105.9591,106.0817,105.9497,106.0346,20175.0
2021-02-17 14:10:00,112.37,112.51,112.35,112.43,29074.0,106.0157,106.1478,105.9968,106.0723,29074.0
2021-02-17 14:20:00,112.43,112.55,112.38,112.5,26205.0,106.0723,106.1855,106.0251,106.1384,26205.0
2021-02-17 14:30:00,112.5,112.6,112.42,112.54,32236.0,106.1384,106.2327,106.0629,106.1761,32236.0
2021-02-17 14:40:00,112.54,112.74,112.54,112.72,25211.0,106.1761,106.3648,106.1761,106.3459,25211.0
2021-02-17 14:50:00,112.7,112.78,112.58,112.69,25135.0,106.327,106.4025,106.2138,106.3176,25135.0
2021-02-17 15:00:00,112.67,112.86,112.61,112.77,33364.0,106.2987,106.478,106.2421,106.3931,33364.0
2021-02-17 15:10:00,112.78,112.8,112.61,112.64,38555.0,106.4025,106.4214,106.2421,106.2704,38555.0
2021-02-17 15:20:00,112.65,112.82,112.6,112.71,27808.0,106.2799,106.4403,106.2327,106.3365,27808.0
2021-02-17 15:30:00,112.72,112.76,112.52,112.54,46937.0,106.3459,106.3837,106.1572,106.1761,46937.0
2021-02-17 15:40:00,112.55,112.58,112.38,112.44,62390.0,106.1855,106.2138,106.0251,106.0817,62390.0
2021-02-17 15:50:00,112.39,112.8,112.34,112.78,194602.0,106.0346,106.4214,105.9874,106.4025,194602.0
2021-02-18 09:30:00,112.64,113.97,112.52,113.61,111362.0,106.2704,107.5252,106.1572,107.1856,111362.0
2021-02-18 09:40:00,113.62,113.64,113.08,113.31,25345.0,107.195,107.2139,106.6856,106.9026,25345.0
2021-02-18 09:50:00,113.32,113.33,112.95,113.11,22691.0,106.912,106.9214,106.5629,106.7139,22691.0
2021-02-18 10:00:00,113.05,113.11,112.62,112.7,41112.0,106.6573,106.7139,106.2516,106.327,41112.0
2021-02-18 10:10:00,112.72,112.78,112.29,112.4,24796.0,106.3459,106.4025,105.9402,106.044,24796.0
2021-02-18 10:20:00,112.49,112.76,112.45,112.57,18379.0,106.1289,106.3837,106.0912,106.2044,18379.0
2021-02-18 10:30:00,112.54,113.0,112.32,112.93,44280.0,106.1761,106.6101,105.9685,106.544,44280.0
2021-02-18 10:40:00,112.97,113.05,112.79,112.95,11994.0,106.5818,106.6573,106.412,106.5629,11994.0
2021-02-18 10:50:00,112.97,113.3,112.97,113.27,14833.0,106.5818,106.8931,106.5818,106.8648,14833.0
2021-02-18 11:00:00,113.24,113.27,112.87,112.88,16850.0,106.8365,106.8648,106.4874,106.4969,16850.0
2021-02-18 11:10:00,112.91,113.12,112.89,112.92,30245.0,106.5252,106.7233,106.5063,106.5346,30245.0
2021-02-18 11:20:00,112.95,112.98,112.62,112.67,16600.0,106.5629,106.5912,106.2516,106.2987,16600.0
2021-02-18 11:30:00,112.71,112.87,112.68,112.69,15248.0,106.3365,106.4874,106.3082,106.3176,15248.0
2021-02-18 11:40:00,112.69,112.87,112.55,112.84,24779.0,106.3176,106.4874,106.1855,106.4591,24779.0
2021-02-18 11:50:00,112.85,112.89,112.7,112.88,11840.0,106.4686,106.5063,106.327,106.4969,11840.0
2021-02-18 12:00:00,112.88,112.88,112.51,112.61,10111.0,106.4969,106.4969,106.1478,106.2421,10111.0
2021-02-18 12:10:00,112.65,112.81,112.57,112.8,16760.0,106.2799,106.4308,106.2044,106.4214,16760.0
2021-02-18 12:20:00,112.77,112.77,112.51,112.54,23410.0,106.3931,106.3931,106.1478,106.1761,23410.0
2021-02-18 12:30:00,112.53,112.89,112.46,112.76,17980.0,106.1667,106.5063,106.1006,106.3837,17980.0
2021-02-18 12:40:00,112.77,113.04,112.72,112.99,13368.0,106.3931,106.6478,106.3459,106.6006,13368.0
2021-02-18 12:50:00,112.99,113.04,112.91,112.99,12005.0,106.6006,106.6478,106.5252,106.6006,12005.0
2021-02-18 13:00:00,112.97,113.14,112.94,113.11,22171.0,106.5818,106.7422,106.5535,106.7139,22171.0
2021-02-18 13:10:00,113.14,113.21,113.07,113.09,12033.0,106.7422,106.8082,106.6761,106.695,12033.0
2021-02-18 13:20:00,113.1,113.41,113.02,113.28,18666.0,106.7044,106.9969,106.629,106.8742,18666.0
2021-02-18 13:30:00,113.29,113.45,113.28,113.31,15192.0,106.8837,107.0346,106.8742,106.9026,15192.0
2021-02-18 13:40:00,113.33,113.39,113.25,113.33,10070.0,106.9214,106.978,106.8459,106.9214,10070.0
2021-02-18 13:50:00,113.36,113.5,113.31,113.46,11912.0,106.9497,107.0818,106.9026,107.0441,11912.0
2021-02-18 14:00:00,113.45,113.73,113.44,113.67,17360.0,107.0346,107.2988,107.0252,107.2422,17360.0
2021-02-18 14:10:00,113.66,113.78,113.61,113.76,16286.0,107.2328,107.346,107.1856,107.3271,16286.0
2021-02-18 14:20:00,113.79,113.93,113.77,113.84,16911.0,107.3554,107.4875,107.3365,107.4026,16911.0
2021-02-18 14:30:00,113.82,113.89,113.77,113.84,13297.0,107.3837,107.4498,107.3365,107.4026,13297.0
2021-02-18 14:40:00,113.81,113.93,113.72,113.89,27550.0,107.3743,107.4875,107.2894,107.4498,27550.0
2021-02-18 14:50:00,113.88,113.94,113.54,113.77,40103.0,107.4403,107.4969,107.1195,107.3365,40103.0
2021-02-18 15:00:00,113.76,114.0,113.76,114.0,25922.0,107.3271,107.5535,107.3271,107.5535,25922.0
2021-02-18 15:10:00,113.97,114.02,113.82,113.86,36761.0,107.5252,107.5724,107.3837,107.4215,36761.0
2021-02-18 15:20:00,113.87,114.07,113.79,114.07,49749.0,107.4309,107.6196,107.3554,107.6196,49749.0
2021-02-18 15:30:00,114.06,114.2,113.92,113.92,70642.0,107.6101,107.7422,107.4781,107.4781,70642.0
2021-02-18 15:40:00,113.95,114.08,113.8,113.89,71209.0,107.5064,107.629,107.3648,107.4498,71209.0
2021-02-18 15:50:00,113.93,113.95,113.64,113.81,158353.0,107.4875,107.5064,107.2139,107.3743,158353.0
2021-02-19 09:30:00,114.16,114.49,113.37,113.52,175587.0,107.7045,108.0158,106.9592,107.1007,175587.0
2021-02-19 09:40:00,113.49,113.8,113.24,113.74,45314.0,107.0724,107.3648,106.8365,107.3082,45314.0
2021-02-19 09:50:00,113.65,113.83,113.33,113.63,20024.0,107.2233,107.3931,106.9214,107.2045,20024.0
2021-02-19 10:00:00,113.68,113.99,113.64,113.69,20390.0,107.2516,107.5441,107.2139,107.2611,20390.0
2021-02-19 10:10:00,113.63,113.79,113.32,113.53,29027.0,107.2045,107.3554,106.912,107.1101,29027.0
2021-02-19 10:20:00,113.52,113.73,113.4,113.71,15345.0,107.1007,107.2988,106.9875,107.2799,15345.0
2021-02-19 10:30:00,113.63,113.7,113.42,113.62,24473.0,107.2045,107.2705,107.0063,107.195,24473.0
2021-02-19 10:40:00,113.63,113.69,113.44,113.61,14287.0,107.2045,107.2611,107.0252,107.1856,14287.0
2021-02-19 10:50:00,113.62,113.8,113.54,113.58,22272.0,107.195,107.3648,107.1195,107.1573,22272.0
2021-02-19 11:00:00,113.54,113.7,113.27,113.5,31491.0,107.1195,107.2705,106.8648,107.0818,31491.0
2021-02-19 11:10:00,113.47,113.61,113.32,113.34,19370.0,107.0535,107.1856,106.912,106.9309,19370.0
2021-02-19 11:20:00,113.38,113.41,113.07,113.16,20120.0,106.9686,106.9969,106.6761,106.761,20120.0
2021-02-19 11:30:00,113.21,113.35,113.03,113.12,49639.0,106.8082,106.9403,106.6384,106.7233,49639.0
2021-02-19 11:40:00,113.17,113.31,113.17,113.27,30617.0,106.7705,106.9026,106.7705,106.8648,30617.0
2021-02-19 11:50:00,113.27,113.58,113.21,113.52,34101.0,106.8648,107.1573,106.8082,107.1007,34101.0
2021-02-19 12:00:00,113.52,113.71,113.43,113.64,16611.0,107.1007,107.2799,107.0158,107.2139,16611.0
2021-02-19 12:10:00,113.66,113.68,113.43,113.52,16854.0,107.2328,107.2516,107.0158,107.1007,16854.0
2021-02-19 12:20:00,113.55,113.63,113.46,113.62,14858.0,107.129,107.2045,107.0441,107.195,14858.0
2021-02-19 12:30:00,113.64,113.8,113.5,113.8,42514.0,107.2139,107.3648,107.0818,107.3648,42514.0
2021-02-19 12:40:00,113.8,113.89,113.7,113.82,17832.0,107.3648,107.4498,107.2705,107.3837,17832.0
2021-02-19 12:50:00,113.82,113.87,113.61,113.68,26979.0,107.3837,107.4309,107.1856,107.2516,26979.0
2021-02-19 13:00:00,113.68,113.76,113.61,113.69,15604.0,107.2516,107.3271,107.1856,107.2611,15604.0
2021-02-19 13:10:00,113.65,113.8,113.49,113.59,44741.0,107.2233,107.3648,107.0724,107.1667,44741.0
2021-02-19 13:20:00,113.56,113.6,113.42,113.56,32979.0,107.1384,107.1762,107.0063,107.1384,32979.0
2021-02-19 13:30:00,113.55,113.67,113.51,113.67,41206.0,107.129,107.2422,107.0912,107.2422,41206.0
2021-02-19 13:40:00,113.66,113.7,113.57,113.63,23124.0,107.2328,107.2705,107.1478,107.2045,23124.0
2021-02-19 13:50:00,113.63,113.63,113.5,113.55,26994.0,107.2045,107.2045,107.0818,107.129,26994.0
2021-02-19 14:00:00,113.56,113.67,113.55,113.61,31295.0,107.1384,107.2422,107.129,107.1856,31295.0
2021-02-19 14:10:00,113.6,113.7,113.48,113.64,45873.0,107.1762,107.2705,107.0629,107.2139,45873.0
2021-02-19 14:20:00,113.65,113.73,113.26,113.3,75243.0,107.2233,107.2988,106.8554,106.8931,75243.0
2021-02-19 14:30:00,113.3,113.61,113.3,113.5,36211.0,106.8931,107.1856,106.8931,107.0818,36211.0
2021-02-19 14:40:00,113.52,113.65,113.5,113.6,28897.0,107.1007,107.2233,107.0818,107.1762,28897.0
2021-02-19 14:50:00,113.58,113.61,113.5,113.55,40056.0,107.1573,107.1856,107.0818,107.129,40056.0
2021-02-19 15:00:00,113.55,113.59,113.4,113.43,33754.0,107.129,107.1667,106.9875,107.0158,33754.0
2021-02-19 15:10:00,113.43,113.68,113.42,113.67,36897.0,107.0158,107.2516,107.0063,107.2422,36897.0
2021-02-19 15:20:00,113.65,113.67,113.5,113.58,29190.0,107.2233,107.2422,107.0818,107.1573,29190.0
2021-02-19 15:30:00,113.6,113.7,113.56,113.62,27158.0,107.1762,107.2705,107.1384,107.195,27158.0
2021-02-19 15:40:00,113.62,113.68,113.53,113.58,48823.0,107.195,107.2516,107.1101,107.1573,48823.0
2021-02-19 15:50:00,113.59,113.72,113.3,113.31,192548.0,107.1667,107.2894,106.8931,106.9026,192548.0
2021-02-22 09:30:00,112.46,112.77,111.36,111.82,80433.0,106.1006,106.3931,105.0628,105.4968,80433.0
2021-02-22 09:40:00,111.91,112.32,111.8,112.09,24720.0,105.5817,105.9685,105.4779,105.7515,24720.0
2021-02-22 09:50:00,112.08,112.08,111.63,111.92,16100.0,105.7421,105.7421,105.3176,105.5912,16100.0
2021-02-22 10:00:00,111.89,112.23,111.83,111.86,20561.0,105.5629,105.8836,105.5062,105.5345,20561.0
2021-02-22 10:10:00,111.89,112.03,111.59,111.62,26612.0,105.5629,105.6949,105.2798,105.3081,26612.0
2021-02-22 10:20:00,111.59,111.71,111.27,111.33,35023.0,105.2798,105.393,104.9779,105.0345,35023.0
2021-02-22 10:30:00,111.35,111.46,111.25,111.42,34407.0,105.0534,105.1572,104.959,105.1194,34407.0
2021-02-22 10:40:00,111.38,111.43,111.15,111.24,38130.0,105.0817,105.1289,104.8647,104.9496,38130.0
2021-02-22 10:50:00,111.25,111.27,110.9,110.9,44183.0,104.959,104.9779,104.6288,104.6288,44183.0
2021-02-22 11:00:00,110.88,110.93,110.65,110.84,26437.0,104.61,104.6571,104.393,104.5722,26437.0
2021-02-22 11:10:00,110.81,111.09,110.76,111.06,16560.0,104.5439,104.8081,104.4967,104.7798,16560.0
2021-02-22 11:20:00,111.04,111.25,111.04,111.04,21247.0,104.7609,104.959,104.7609,104.7609,21247.0
2021-02-22 11:30:00,111.05,111.44,111.05,111.42,19804.0,104.7704,105.1383,104.7704,105.1194,19804.0
2021-02-22 11:40:00,111.41,111.43,111.29,111.3,9070.0,105.11,105.1289,104.9968,105.0062,9070.0
2021-02-22 11:50:00,111.31,111.47,111.26,111.43,8918.0,105.0156,105.1666,104.9685,105.1289,8918.0
2021-02-22 12:00:00,111.4,111.49,111.35,111.49,28392.0,105.1006,105.1855,105.0534,105.1855,28392.0
2021-02-22 12:10:00,111.5,111.5,111.25,111.3,20849.0,105.1949,105.1949,104.959,105.0062,20849.0
2021-02-22 12:20:00,111.33,111.59,111.32,111.59,12453.0,105.0345,105.2798,105.0251,105.2798,12453.0
2021-02-22 12:30:00,111.6,111.78,111.55,111.78,10011.0,105.2892,105.4591,105.2421,105.4591,10011.0
2021-02-22 12:40:00,111.79,111.79,111.68,111.79,10621.0,105.4685,105.4685,105.3647,105.4685,10621.0
2021-02-22 12:50:00,111.76,111.76,111.6,111.66,21477.0,105.4402,105.4402,105.2892,105.3459,21477.0
2021-02-22 13:00:00,111.66,111.67,111.51,111.6,20076.0,105.3459,105.3553,105.2043,105.2892,20076.0
2021-02-22 13:10:00,111.59,111.66,111.55,111.65,17421.0,105.2798,105.3459,105.2421,105.3364,17421.0
2021-02-22 13:20:00,111.66,111.68,111.54,111.64,15021.0,105.3459,105.3647,105.2326,105.327,15021.0
2021-02-22 13:30:00,111.64,111.76,111.6,111.65,12545.0,105.327,105.4402,105.2892,105.3364,12545.0
2021-02-22 13:40:00,111.67,111.97,111.66,111.85,11039.0,105.3553,105.6383,105.3459,105.5251,11039.0
2021-02-22 13:50:00,111.83,111.9,111.76,111.78,16815.0,105.5062,105.5723,105.4402,105.4591,16815.0
2021-02-22 14:00:00,111.79,111.9,111.69,111.81,18962.0,105.4685,105.5723,105.3742,105.4874,18962.0
2021-02-22 14:10:00,111.78,111.87,111.77,111.78,7099.0,105.4591,105.544,105.4496,105.4591,7099.0
2021-02-22 14:20:00,111.76,111.9,111.69,111.81,11549.0,105.4402,105.5723,105.3742,105.4874,11549.0
2021-02-22 14:30:00,111.76,111.88,111.7,111.82,14169.0,105.4402,105.5534,105.3836,105.4968,14169.0
2021-02-22 14:40:00,111.8,111.85,111.76,111.78,15009.0,105.4779,105.5251,105.4402,105.4591,15009.0
2021-02-22 14:50:00,111.78,111.87,111.65,111.73,20990.0,105.4591,105.544,105.3364,105.4119,20990.0
2021-02-22 15:00:00,111.74,111.77,111.61,111.68,43123.0,105.4213,105.4496,105.2987,105.3647,43123.0
2021-02-22 15:10:00,111.67,111.73,111.52,111.54,44049.0,105.3553,105.4119,105.2138,105.2326,44049.0
2021-02-22 15:20:00,111.56,111.64,111.49,111.58,64696.0,105.2515,105.327,105.1855,105.2704,64696.0
2021-02-22 15:30:00,111.58,111.78,111.58,111.73,49131.0,105.2704,105.4591,105.2704,105.4119,49131.0
2021-02-22 15:40:00,111.73,111.85,111.65,111.76,74611.0,105.4119,105.5251,105.3364,105.4402,74611.0
2021-02-22 15:50:00,111.74,111.81,111.6,111.75,167041.0,105.4213,105.4874,105.2892,105.4308,167041.0
2021-02-23 09:30:00,111.3,111.37,110.32,110.44,114386.0,105.0062,105.0723,104.0816,104.1948,114386.0
2021-02-23 09:40:00,110.37,110.52,109.1,109.54,200357.0,104.1288,104.2703,102.9306,103.3457,200357.0
2021-02-23 09:50:00,109.5,109.9,109.25,109.64,113444.0,103.308,103.6854,103.0721,103.4401,113444.0
2021-02-23 10:00:00,109.59,110.07,109.45,109.61,92440.0,103.3929,103.8458,103.2608,103.4118,92440.0
2021-02-23 10:10:00,109.6,109.92,109.3,109.4,116790.0,103.4023,103.7042,103.1193,103.2137,116790.0
2021-02-23 10:20:00,109.38,109.79,109.14,109.79,80015.0,103.1948,103.5816,102.9684,103.5816,80015.0
2021-02-23 10:30:00,109.75,109.9,109.4,109.46,105114.0,103.5439,103.6854,103.2137,103.2703,105114.0
2021-02-23 10:40:00,109.48,110.03,109.41,109.93,69334.0,103.2891,103.808,103.2231,103.7137,69334.0
2021-02-23 10:50:00,109.95,110.13,109.78,110.03,54228.0,103.7326,103.9024,103.5722,103.808,54228.0
2021-02-23 11:00:00,110.02,110.38,109.95,110.07,93675.0,103.7986,104.1382,103.7326,103.8458,93675.0
2021-02-23 11:10:00,110.11,110.54,110.09,110.31,47587.0,103.8835,104.2892,103.8646,104.0722,47587.0
2021-02-23 11:20:00,110.32,110.43,110.03,110.43,36351.0,104.0816,104.1854,103.808,104.1854,36351.0
2021-02-23 11:30:00,110.4,110.63,110.24,110.6,22558.0,104.1571,104.3741,104.0062,104.3458,22558.0
2021-02-23 11:40:00,110.58,110.64,110.42,110.48,24977.0,104.3269,104.3835,104.176,104.2326,24977.0
2021-02-23 11:50:00,110.5,110.57,110.3,110.33,42166.0,104.2515,104.3175,104.0628,104.0911,42166.0
2021-02-23 12:00:00,110.33,110.33,109.93,109.98,25822.0,104.0911,104.0911,103.7137,103.7609,25822.0
2021-02-23 12:10:00,109.98,110.13,109.92,109.99,27730.0,103.7609,103.9024,103.7042,103.7703,27730.0
2021-02-23 12:20:00,109.99,110.01,109.76,109.99,22520.0,103.7703,103.7892,103.5533,103.7703,22520.0
2021-02-23 12:30:00,109.97,110.31,109.95,109.99,20298.0,103.7514,104.0722,103.7326,103.7703,20298.0
2021-02-23 12:40:00,109.98,110.01,109.74,109.76,30393.0,103.7609,103.7892,103.5344,103.5533,30393.0
2021-02-23 12:50:00,109.77,109.85,109.68,109.77,25943.0,103.5627,103.6382,103.4778,103.5627,25943.0
2021-02-23 13:00:00,109.78,110.1,109.74,110.06,14131.0,103.5722,103.8741,103.5344,103.8363,14131.0
2021-02-23 13:10:00,110.07,110.26,110.06,110.18,11604.0,103.8458,104.025,103.8363,103.9495,11604.0
2021-02-23 13:20:00,110.22,110.35,110.16,110.3,19109.0,103.9873,104.1099,103.9307,104.0628,19109.0
2021-02-23 13:30:00,110.29,110.33,110.11,110.2,14499.0,104.0533,104.0911,103.8835,103.9684,14499.0
2021-02-23 13:40:00,110.21,110.28,110.13,110.18,15905.0,103.9779,104.0439,103.9024,103.9495,15905.0
2021-02-23 13:50:00,110.13,110.31,110.13,110.22,17775.0,103.9024,104.0722,103.9024,103.9873,17775.0
2021-02-23 14:00:00,110.2,110.29,110.12,110.27,15621.0,103.9684,104.0533,103.8929,104.0345,15621.0
2021-02-23 14:10:00,110.26,110.38,110.26,110.36,15578.0,104.025,104.1382,104.025,104.1194,15578.0
2021-02-23 14:20:00,110.36,110.56,110.33,110.52,16444.0,104.1194,104.3081,104.0911,104.2703,16444.0
2021-02-23 14:30:00,110.54,110.56,110.16,110.24,20090.0,104.2892,104.3081,103.9307,104.0062,20090.0
2021-02-23 14:40:00,110.19,110.45,110.12,110.4,14452.0,103.959,104.2043,103.8929,104.1571,14452.0
2021-02-23 14:50:00,110.41,110.64,110.4,110.58,17618.0,104.1665,104.3835,104.1571,104.3269,17618.0
2021-02-23 15:00:00,110.56,110.77,110.55,110.76,19923.0,104.3081,104.5062,104.2986,104.4967,19923.0
2021-02-23 15:10:00,110.8,111.03,110.73,111.02,23739.0,104.5345,104.7515,104.4684,104.742,23739.0
2021-02-23 15:20:00,111.04,111.26,111.02,111.16,22151.0,104.7609,104.9685,104.742,104.8741,22151.0
2021-02-23 15:30:00,111.18,111.34,111.11,111.32,45912.0,104.893,105.044,104.827,105.0251,45912.0
2021-02-23 15:40:00,111.29,111.51,111.29,111.51,73597.0,104.9968,105.2043,104.9968,105.2043,73597.0
2021-02-23 15:50:00,111.5,111.56,111.34,111.43,240648.0,105.1949,105.2515,105.044,105.1289,240648.0
2021-02-24 09:30:00,111.39,111.52,110.85,110.95,102762.0,105.0911,105.2138,104.5817,104.676,102762.0
2021-02-24 09:40:00,110.9,110.9,110.55,110.85,46980.0,104.6288,104.6288,104.2986,104.5817,46980.0
2021-02-24 09:50:00,110.79,110.83,110.24,110.35,52607.0,104.5251,104.5628,104.0062,104.1099,52607.0
2021-02-24 10:00:00,110.36,110.68,110.09,110.24,52892.0,104.1194,104.4213,103.8646,104.0062,52892.0
2021-02-24 10:10:00,110.26,110.59,110.21,110.59,34580.0,104.025,104.3364,103.9779,104.3364,34580.0
2021-02-24 10:20:00,110.56,110.85,110.52,110.63,26731.0,104.3081,104.5817,104.2703,104.3741,26731.0
2021-02-24 10:30:00,110.66,111.04,110.64,110.7,65834.0,104.4024,104.7609,104.3835,104.4401,65834.0
2021-02-24 10:40:00,110.7,110.92,110.58,110.66,45423.0,104.4401,104.6477,104.3269,104.4024,45423.0
2021-02-24 10:50:00,110.65,110.9,110.63,110.88,33109.0,104.393,104.6288,104.3741,104.61,33109.0
2021-02-24 11:00:00,110.87,111.03,110.81,110.88,23541.0,104.6005,104.7515,104.5439,104.61,23541.0
2021-02-24 11:10:00,110.86,110.92,110.79,110.81,41832.0,104.5911,104.6477,104.5251,104.5439,41832.0
2021-02-24 11:20:00,110.82,110.98,110.7,110.93,49068.0,104.5534,104.7043,104.4401,104.6571,49068.0
2021-02-24 11:30:00,110.94,111.13,110.9,111.11,29583.0,104.6666,104.8458,104.6288,104.827,29583.0
2021-02-24 11:40:00,111.15,111.37,111.05,111.33,43909.0,104.8647,105.0723,104.7704,105.0345,43909.0
2021-02-24 11:50:00,111.33,111.51,111.3,111.32,56150.0,105.0345,105.2043,105.0062,105.0251,56150.0
2021-02-24 12:00:00,111.29,111.3,111.12,111.22,32073.0,104.9968,105.0062,104.8364,104.9307,32073.0
2021-02-24 12:10:00,111.22,111.35,111.2,111.31,16112.0,104.9307,105.0534,104.9119,105.0156,16112.0
2021-02-24 12:20:00,111.32,111.37,111.14,111.2,20551.0,105.0251,105.0723,104.8553,104.9119,20551.0
2021-02-24 12:30:00,111.21,111.43,111.2,111.41,29182.0,104.9213,105.1289,104.9119,105.11,29182.0
2021-02-24 12:40:00,111.43,111.43,111.24,111.27,19517.0,105.1289,105.1289,104.9496,104.9779,19517.0
2021-02-24 12:50:00,111.28,111.42,111.18,111.19,37832.0,104.9873,105.1194,104.893,104.9024,37832.0
2021-02-24 13:00:00,111.21,111.64,111.2,111.55,29075.0,104.9213,105.327,104.9119,105.2421,29075.0
2021-02-24 13:10:00,111.56,111.7,111.53,111.65,25348.0,105.2515,105.3836,105.2232,105.3364,25348.0
2021-02-24 13:20:00,111.68,111.91,111.64,111.79,26803.0,105.3647,105.5817,105.327,105.4685,26803.0
2021-02-24 13:30:00,111.81,111.93,111.77,111.85,22380.0,105.4874,105.6006,105.4496,105.5251,22380.0
2021-02-24 13:40:00,111.86,111.86,111.55,111.7,36664.0,105.5345,105.5345,105.2421,105.3836,36664.0
2021-02-24 13:50:00,111.71,111.78,111.53,111.53,33263.0,105.393,105.4591,105.2232,105.2232,33263.0
2021-02-24 14:00:00,111.56,111.7,111.38,111.56,32416.0,105.2515,105.3836,105.0817,105.2515,32416.0
2021-02-24 14:10:00,111.57,111.6,111.47,111.52,26218.0,105.2609,105.2892,105.1666,105.2138,26218.0
2021-02-24 14:20:00,111.53,111.68,111.49,111.67,23024.0,105.2232,105.3647,105.1855,105.3553,23024.0
2021-02-24 14:30:00,111.68,111.7,111.52,111.6,23354.0,105.3647,105.3836,105.2138,105.2892,23354.0
2021-02-24 14:40:00,111.62,111.63,111.38,111.48,34728.0,105.3081,105.3176,105.0817,105.176,34728.0
2021-02-24 14:50:00,111.49,111.58,111.48,111.53,23906.0,105.1855,105.2704,105.176,105.2232,23906.0
2021-02-24 15:00:00,111.5,111.58,111.44,111.54,29187.0,105.1949,105.2704,105.1383,105.2326,29187.0
2021-02-24 15:10:00,111.55,111.69,111.51,111.64,38535.0,105.2421,105.3742,105.2043,105.327,38535.0
2021-02-24 15:20:00,111.64,111.82,111.63,111.72,43216.0,105.327,105.4968,105.3176,105.4025,43216.0
2021-02-24 15:30:00,111.7,111.71,111.57,111.59,48064.0,105.3836,105.393,105.2609,105.2798,48064.0
2021-02-24 15:40:00,111.58,111.74,111.51,111.67,65965.0,105.2704,105.4213,105.2043,105.3553,65965.0
2021-02-24 15:50:00,111.68,111.72,111.46,111.46,213683.0,105.3647,105.4025,105.1572,105.1572,213683.0
2021-02-25 09:30:00,110.93,112.61,110.93,112.54,93898.0,104.6571,106.2421,104.6571,106.1761,93898.0
2021-02-25 09:40:00,112.54,112.87,112.5,112.87,54852.0,106.1761,106.4874,106.1384,106.4874,54852.0
2021-02-25 09:50:00,112.84,113.1,112.81,112.91,53410.0,106.4591,106.7044,106.4308,106.5252,53410.0
2021-02-25 10:00:00,112.97,113.03,112.61,112.74,33422.0,106.5818,106.6384,106.2421,106.3648,33422.0
2021-02-25 10:10:00,112.74,113.1,112.73,113.01,28695.0,106.3648,106.7044,106.3554,106.6195,28695.0
2021-02-25 10:20:00,113.0,113.23,112.65,112.73,24181.0,106.6101,106.8271,106.2799,106.3554,24181.0
2021-02-25 10:30:00,112.74,112.85,112.44,112.61,18778.0,106.3648,106.4686,106.0817,106.2421,18778.0
2021-02-25 10:40:00,112.64,112.7,112.42,112.45,25689.0,106.2704,106.327,106.0629,106.0912,25689.0
2021-02-25 10:50:00,112.34,112.77,112.29,112.73,32733.0,105.9874,106.3931,105.9402,106.3554,32733.0
2021-02-25 11:00:00,112.71,113.5,112.71,113.36,50777.0,106.3365,107.0818,106.3365,106.9497,50777.0
2021-02-25 11:10:00,113.35,113.57,113.19,113.5,59336.0,106.9403,107.1478,106.7893,107.0818,59336.0
2021-02-25 11:20:00,113.44,113.48,113.05,113.13,48727.0,107.0252,107.0629,106.6573,106.7327,48727.0
2021-02-25 11:30:00,113.13,113.14,112.78,112.91,46046.0,106.7327,106.7422,106.4025,106.5252,46046.0
2021-02-25 11:40:00,112.93,112.97,112.69,112.69,39533.0,106.544,106.5818,106.3176,106.3176,39533.0
2021-02-25 11:50:00,112.72,112.81,112.51,112.77,38667.0,106.3459,106.4308,106.1478,106.3931,38667.0
2021-02-25 12:00:00,112.81,113.09,112.72,113.09,30680.0,106.4308,106.695,106.3459,106.695,30680.0
2021-02-25 12:10:00,113.08,113.28,112.88,113.17,49366.0,106.6856,106.8742,106.4969,106.7705,49366.0
2021-02-25 12:20:00,113.16,113.24,112.94,113.02,43498.0,106.761,106.8365,106.5535,106.629,43498.0
2021-02-25 12:30:00,112.96,113.12,112.82,113.07,100465.0,106.5723,106.7233,106.4403,106.6761,100465.0
2021-02-25 12:40:00,113.08,113.08,112.84,113.01,37674.0,106.6856,106.6856,106.4591,106.6195,37674.0
2021-02-25 12:50:00,113.01,113.01,112.55,112.67,65881.0,106.6195,106.6195,106.1855,106.2987,65881.0
2021-02-25 13:00:00,112.67,112.78,112.32,112.74,66407.0,106.2987,106.4025,105.9685,106.3648,66407.0
2021-02-25 13:10:00,112.71,112.92,112.65,112.88,47644.0,106.3365,106.5346,106.2799,106.4969,47644.0
2021-02-25 13:20:00,112.91,113.07,112.77,113.04,89430.0,106.5252,106.6761,106.3931,106.6478,89430.0
2021-02-25 13:30:00,113.06,113.06,112.75,113.02,32208.0,106.6667,106.6667,106.3742,106.629,32208.0
2021-02-25 13:40:00,113.05,113.19,112.91,113.19,35840.0,106.6573,106.7893,106.5252,106.7893,35840.0
2021-02-25 13:50:00,113.21,113.21,112.52,112.73,57101.0,106.8082,106.8082,106.1572,106.3554,57101.0
2021-02-25 14:00:00,112.7,113.05,112.6,113.02,39119.0,106.327,106.6573,106.2327,106.629,39119.0
2021-02-25 14:10:00,113.01,113.19,112.9,113.19,47998.0,106.6195,106.7893,106.5157,106.7893,47998.0
2021-02-25 14:20:00,113.2,113.59,113.17,113.26,109923.0,106.7988,107.1667,106.7705,106.8554,109923.0
2021-02-25 14:30:00,113.25,113.27,113.12,113.16,57719.0,106.8459,106.8648,106.7233,106.761,57719.0
2021-02-25 14:40:00,113.15,113.33,112.93,112.97,42915.0,106.7516,106.9214,106.544,106.5818,42915.0
2021-02-25 14:50:00,112.99,113.14,112.99,113.08,49671.0,106.6006,106.7422,106.6006,106.6856,49671.0
2021-02-25 15:00:00,113.08,113.2,112.78,112.84,89643.0,106.6856,106.7988,106.4025,106.4591,89643.0
2021-02-25 15:10:00,112.83,113.07,112.67,112.73,97474.0,106.4497,106.6761,106.2987,106.3554,97474.0
2021-02-25 15:20:00,112.73,112.85,112.51,112.56,45022.0,106.3554,106.4686,106.1478,106.195,45022.0
2021-02-25 15:30:00,112.56,112.61,112.09,112.26,53173.0,106.195,106.2421,105.7515,105.9119,53173.0
2021-02-25 15:40:00,112.25,112.73,112.17,112.51,79461.0,105.9025,106.3554,105.827,106.1478,79461.0
2021-02-25 15:50:00,112.55,112.56,111.97,111.98,274894.0,106.1855,106.195,105.6383,105.6478,274894.0
2021-02-26 09:30:00,112.61,112.99,111.9,112.01,66660.0,106.2421,106.6006,105.5723,105.6761,66660.0
2021-02-26 09:40:00,111.98,112.24,111.69,111.88,29754.0,105.6478,105.8931,105.3742,105.5534,29754.0
2021-02-26 09:50:00,111.87,112.26,111.6,111.72,17777.0,105.544,105.9119,105.2892,105.4025,17777.0
2021-02-26 10:00:00,111.66,111.86,111.2,111.33,39283.0,105.3459,105.5345,104.9119,105.0345,39283.0
2021-02-26 10:10:00,111.33,111.4,111.08,111.19,34728.0,105.0345,105.1006,104.7987,104.9024,34728.0
2021-02-26 10:20:00,111.23,111.23,110.39,110.39,24112.0,104.9402,104.9402,104.1477,104.1477,24112.0
2021-02-26 10:30:00,110.49,110.77,110.14,110.73,38150.0,104.242,104.5062,103.9118,104.4684,38150.0
2021-02-26 10:40:00,110.74,110.8,110.46,110.53,30095.0,104.4779,104.5345,104.2137,104.2798,30095.0
2021-02-26 10:50:00,110.54,110.81,110.3,110.73,31338.0,104.2892,104.5439,104.0628,104.4684,31338.0
2021-02-26 11:00:00,110.69,111.16,110.65,110.95,31431.0,104.4307,104.8741,104.393,104.676,31431.0
2021-02-26 11:10:00,110.95,110.97,110.66,110.68,28498.0,104.676,104.6949,104.4024,104.4213,28498.0
2021-02-26 11:20:00,110.65,110.65,110.26,110.28,27309.0,104.393,104.393,104.025,104.0439,27309.0
2021-02-26 11:30:00,110.29,110.89,110.29,110.79,34581.0,104.0533,104.6194,104.0533,104.5251,34581.0
2021-02-26 11:40:00,110.82,110.86,110.6,110.72,23711.0,104.5534,104.5911,104.3458,104.459,23711.0
2021-02-26 11:50:00,110.74,110.8,110.56,110.64,24645.0,104.4779,104.5345,104.3081,104.3835,24645.0
2021-02-26 12:00:00,110.63,111.02,110.56,110.96,45479.0,104.3741,104.742,104.3081,104.6854,45479.0
2021-02-26 12:10:00,111.03,111.57,110.96,111.57,21380.0,104.7515,105.2609,104.6854,105.2609,21380.0
2021-02-26 12:20:00,111.55,111.64,111.46,111.57,18339.0,105.2421,105.327,105.1572,105.2609,18339.0
2021-02-26 12:30:00,111.59,111.76,111.54,111.56,33497.0,105.2798,105.4402,105.2326,105.2515,33497.0
2021-02-26 12:40:00,111.55,111.63,111.48,111.56,21043.0,105.2421,105.3176,105.176,105.2515,21043.0
2021-02-26 12:50:00,111.5,111.63,111.14,111.16,14568.0,105.1949,105.3176,104.8553,104.8741,14568.0
2021-02-26 13:00:00,111.19,111.2,110.81,110.89,24456.0,104.9024,104.9119,104.5439,104.6194,24456.0
2021-02-26 13:10:00,110.89,111.13,110.83,111.11,14546.0,104.6194,104.8458,104.5628,104.827,14546.0
2021-02-26 13:20:00,111.14,111.4,111.13,111.32,16248.0,104.8553,105.1006,104.8458,105.0251,16248.0
2021-02-26 13:30:00,111.36,111.38,110.98,111.04,14555.0,105.0628,105.0817,104.7043,104.7609,14555.0
2021-02-26 13:40:00,111.01,111.24,110.81,110.92,22149.0,104.7326,104.9496,104.5439,104.6477,22149.0
2021-02-26 13:50:00,110.91,110.99,110.7,110.83,16661.0,104.6383,104.7137,104.4401,104.5628,16661.0
2021-02-26 14:00:00,110.83,110.94,110.63,110.72,21678.0,104.5628,104.6666,104.3741,104.459,21678.0
2021-02-26 14:10:00,110.74,110.75,110.48,110.48,31843.0,104.4779,104.4873,104.2326,104.2326,31843.0
2021-02-26 14:20:00,110.51,110.78,110.4,110.74,29197.0,104.2609,104.5156,104.1571,104.4779,29197.0
2021-02-26 14:30:00,110.75,111.07,110.71,111.04,22780.0,104.4873,104.7892,104.4496,104.7609,22780.0
2021-02-26 14:40:00,111.05,111.45,110.99,111.43,26514.0,104.7704,105.1477,104.7137,105.1289,26514.0
2021-02-26 14:50:00,111.39,111.46,111.22,111.31,20389.0,105.0911,105.1572,104.9307,105.0156,20389.0
2021-02-26 15:00:00,111.28,111.51,111.26,111.45,39891.0,104.9873,105.2043,104.9685,105.1477,39891.0
2021-02-26 15:10:00,111.45,111.53,111.26,111.45,60269.0,105.1477,105.2232,104.9685,105.1477,60269.0
2021-02-26 15:20:00,111.46,111.55,111.0,111.01,44241.0,105.1572,105.2421,104.7232,104.7326,44241.0
2021-02-26 15:30:00,110.98,111.04,110.68,110.75,63661.0,104.7043,104.7609,104.4213,104.4873,63661.0
2021-02-26 15:40:00,110.74,111.15,110.68,111.06,112417.0,104.4779,104.8647,104.4213,104.7798,112417.0
2021-02-26 15:50:00,111.03,111.03,110.31,110.31,278343.0,104.7515,104.7515,104.0722,104.0722,278343.0
2021-03-01 09:30:00,111.12,111.92,110.98,111.35,110796.0,104.8364,105.5912,104.7043,105.0534,110796.0
2021-03-01 09:40:00,111.37,111.6,111.17,111.35,65891.0,105.0723,105.2892,104.8836,105.0534,65891.0
2021-03-01 09:50:00,111.38,111.88,111.34,111.61,39204.0,105.0817,105.5534,105.044,105.2987,39204.0
2021-03-01 10:00:00,111.61,111.61,111.16,111.25,54326.0,105.2987,105.2987,104.8741,104.959,54326.0
2021-03-01 10:10:00,111.26,111.89,111.21,111.81,49555.0,104.9685,105.5629,104.9213,105.4874,49555.0
2021-03-01 10:20:00,111.81,112.25,111.77,112.09,36560.0,105.4874,105.9025,105.4496,105.7515,36560.0
2021-03-01 10:30:00,112.12,112.44,112.1,112.4,27358.0,105.7798,106.0817,105.761,106.044,27358.0
2021-03-01 10:40:00,112.43,112.49,112.23,112.44,75257.0,106.0723,106.1289,105.8836,106.0817,75257.0
2021-03-01 10:50:00,112.46,112.63,112.44,112.52,21724.0,106.1006,106.261,106.0817,106.1572,21724.0
2021-03-01 11:00:00,112.53,112.76,112.43,112.72,19026.0,106.1667,106.3837,106.0723,106.3459,19026.0
2021-03-01 11:10:00,112.74,112.8,112.62,112.8,18709.0,106.3648,106.4214,106.2516,106.4214,18709.0
2021-03-01 11:20:00,112.77,112.92,112.69,112.69,31035.0,106.3931,106.5346,106.3176,106.3176,31035.0
2021-03-01 11:30:00,112.7,112.83,112.57,112.57,24380.0,106.327,106.4497,106.2044,106.2044,24380.0
2021-03-01 11:40:00,112.58,112.62,112.43,112.46,29933.0,106.2138,106.2516,106.0723,106.1006,29933.0
2021-03-01 11:50:00,112.42,112.75,112.38,112.71,17102.0,106.0629,106.3742,106.0251,106.3365,17102.0
2021-03-01 12:00:00,112.71,112.95,112.68,112.92,15619.0,106.3365,106.5629,106.3082,106.5346,15619.0
2021-03-01 12:10:00,112.9,112.94,112.59,112.61,30404.0,106.5157,106.5535,106.2233,106.2421,30404.0
2021-03-01 12:20:00,112.58,112.96,112.58,112.92,37815.0,106.2138,106.5723,106.2138,106.5346,37815.0
2021-03-01 12:30:00,112.92,113.09,112.88,113.04,18684.0,106.5346,106.695,106.4969,106.6478,18684.0
2021-03-01 12:40:00,113.07,113.22,113.07,113.2,17466.0,106.6761,106.8176,106.6761,106.7988,17466.0
2021-03-01 12:50:00,113.2,113.27,113.11,113.27,23572.0,106.7988,106.8648,106.7139,106.8648,23572.0
2021-03-01 13:00:00,113.29,113.34,113.18,113.29,15247.0,106.8837,106.9309,106.7799,106.8837,15247.0
2021-03-01 13:10:00,113.31,113.37,113.12,113.37,13674.0,106.9026,106.9592,106.7233,106.9592,13674.0
2021-03-01 13:20:00,113.36,113.61,113.32,113.56,19621.0,106.9497,107.1856,106.912,107.1384,19621.0
2021-03-01 13:30:00,113.57,113.88,113.55,113.85,20193.0,107.1478,107.4403,107.129,107.412,20193.0
2021-03-01 13:40:00,113.86,113.93,113.83,113.86,11383.0,107.4215,107.4875,107.3931,107.4215,11383.0
2021-03-01 13:50:00,113.86,114.01,113.83,113.83,18013.0,107.4215,107.563,107.3931,107.3931,18013.0
2021-03-01 14:00:00,113.82,114.18,113.82,114.14,22847.0,107.3837,107.7234,107.3837,107.6856,22847.0
2021-03-01 14:10:00,114.15,114.26,113.93,113.96,21563.0,107.6951,107.7988,107.4875,107.5158,21563.0
2021-03-01 14:20:00,113.98,114.15,113.91,114.02,19913.0,107.5347,107.6951,107.4686,107.5724,19913.0
2021-03-01 14:30:00,114.05,114.06,113.89,114.04,19449.0,107.6007,107.6101,107.4498,107.5913,19449.0
2021-03-01 14:40:00,114.06,114.2,114.06,114.07,23139.0,107.6101,107.7422,107.6101,107.6196,23139.0
2021-03-01 14:50:00,114.09,114.15,114.02,114.05,18706.0,107.6384,107.6951,107.5724,107.6007,18706.0
2021-03-01 15:00:00,114.05,114.16,113.96,114.04,24884.0,107.6007,107.7045,107.5158,107.5913,24884.0
2021-03-01 15:10:00,114.06,114.1,113.81,113.92,29383.0,107.6101,107.6479,107.3743,107.4781,29383.0
2021-03-01 15:20:00,113.94,114.05,113.87,113.91,26287.0,107.4969,107.6007,107.4309,107.4686,26287.0
2021-03-01 15:30:00,113.93,113.99,113.76,113.79,38939.0,107.4875,107.5441,107.3271,107.3554,38939.0
2021-03-01 15:40:00,113.81,113.85,113.7,113.71,46584.0,107.3743,107.412,107.2705,107.2799,46584.0
2021-03-01 15:50:00,113.69,113.84,113.53,113.73,190345.0,107.2611,107.4026,107.1101,107.2988,190345.0
2021-03-02 09:30:00,113.77,113.97,113.33,113.9,95423.0,107.3365,107.5252,106.9214,107.4592,95423.0
2021-03-02 09:40:00,113.83,113.91,113.58,113.72,26558.0,107.3931,107.4686,107.1573,107.2894,26558.0
2021-03-02 09:50:00,113.76,114.03,113.57,113.98,41937.0,107.3271,107.5818,107.1478,107.5347,41937.0
2021-03-02 10:00:00,113.94,113.95,113.6,113.91,28489.0,107.4969,107.5064,107.1762,107.4686,28489.0
2021-03-02 10:10:00,113.88,113.88,113.59,113.6,15173.0,107.4403,107.4403,107.1667,107.1762,15173.0
2021-03-02 10:20:00,113.58,113.67,113.29,113.32,28582.0,107.1573,107.2422,106.8837,106.912,28582.0
2021-03-02 10:30:00,113.29,113.46,113.26,113.27,19499.0,106.8837,107.0441,106.8554,106.8648,19499.0
2021-03-02 10:40:00,113.25,113.27,113.08,113.24,27155.0,106.8459,106.8648,106.6856,106.8365,27155.0
2021-03-02 10:50:00,113.23,113.29,113.16,113.26,27735.0,106.8271,106.8837,106.761,106.8554,27735.0
2021-03-02 11:00:00,113.28,113.56,113.22,113.56,20216.0,106.8742,107.1384,106.8176,107.1384,20216.0
2021-03-02 11:10:00,113.58,113.61,113.33,113.46,16097.0,107.1573,107.1856,106.9214,107.0441,16097.0
2021-03-02 11:20:00,113.44,113.9,113.44,113.9,25319.0,107.0252,107.4592,107.0252,107.4592,25319.0
2021-03-02 11:30:00,113.88,113.88,113.53,113.86,19332.0,107.4403,107.4403,107.1101,107.4215,19332.0
2021-03-02 11:40:00,113.84,114.05,113.62,114.02,14837.0,107.4026,107.6007,107.195,107.5724,14837.0
2021-03-02 11:50:00,114.02,114.17,113.94,114.08,53515.0,107.5724,107.7139,107.4969,107.629,53515.0
2021-03-02 12:00:00,114.08,114.3,114.02,114.22,26574.0,107.629,107.8366,107.5724,107.7611,26574.0
2021-03-02 12:10:00,114.22,114.45,114.2,114.45,17418.0,107.7611,107.9781,107.7422,107.9781,17418.0
2021-03-02 12:20:00,114.48,114.48,114.28,114.32,14500.0,108.0064,108.0064,107.8177,107.8554,14500.0
2021-03-02 12:30:00,114.34,114.44,114.32,114.39,20441.0,107.8743,107.9687,107.8554,107.9215,20441.0
2021-03-02 12:40:00,114.41,114.54,114.4,114.45,15902.0,107.9403,108.063,107.9309,107.9781,15902.0
2021-03-02 12:50:00,114.42,114.53,114.41,114.47,14985.0,107.9498,108.0536,107.9403,107.997,14985.0
2021-03-02 13:00:00,114.5,114.68,114.5,114.64,13797.0,108.0253,108.1951,108.0253,108.1573,13797.0
2021-03-02 13:10:00,114.65,114.76,114.62,114.71,13231.0,108.1668,108.2706,108.1385,108.2234,13231.0
2021-03-02 13:20:00,114.74,114.76,114.59,114.7,13719.0,108.2517,108.2706,108.1102,108.214,13719.0
2021-03-02 13:30:00,114.69,114.91,114.69,114.87,32700.0,108.2045,108.4121,108.2045,108.3743,32700.0
2021-03-02 13:40:00,114.87,114.92,114.75,114.91,16050.0,108.3743,108.4215,108.2611,108.4121,16050.0
2021-03-02 13:50:00,114.91,114.97,114.75,114.77,17656.0,108.4121,108.4687,108.2611,108.28,17656.0
2021-03-02 14:00:00,114.78,114.84,114.51,114.56,20995.0,108.2894,108.346,108.0347,108.0819,20995.0
2021-03-02 14:10:00,114.55,114.6,114.37,114.43,19830.0,108.0724,108.1196,107.9026,107.9592,19830.0
2021-03-02 14:20:00,114.42,114.5,114.19,114.19,66130.0,107.9498,108.0253,107.7328,107.7328,66130.0
2021-03-02 14:30:00,114.16,114.31,114.16,114.23,26851.0,107.7045,107.846,107.7045,107.7705,26851.0
2021-03-02 14:40:00,114.21,114.28,113.79,113.94,36330.0,107.7517,107.8177,107.3554,107.4969,36330.0
2021-03-02 14:50:00,113.92,114.1,113.81,113.97,27497.0,107.4781,107.6479,107.3743,107.5252,27497.0
2021-03-02 15:00:00,113.97,114.12,113.93,114.09,20051.0,107.5252,107.6667,107.4875,107.6384,20051.0
2021-03-02 15:10:00,114.07,114.12,113.86,113.86,21677.0,107.6196,107.6667,107.4215,107.4215,21677.0
2021-03-02 15:20:00,113.85,114.09,113.83,113.98,19697.0,107.412,107.6384,107.3931,107.5347,19697.0
2021-03-02 15:30:00,113.95,114.08,113.88,114.05,35215.0,107.5064,107.629,107.4403,107.6007,35215.0
2021-03-02 15:40:00,114.04,114.15,113.94,113.98,41216.0,107.5913,107.6951,107.4969,107.5347,41216.0
2021-03-02 15:50:00,113.98,114.01,113.61,113.62,132165.0,107.5347,107.563,107.1856,107.195,132165.0
2021-03-03 09:30:00,113.0,113.34,112.49,112.53,59820.0,106.6101,106.9309,106.1289,106.1667,59820.0
2021-03-03 09:40:00,112.45,112.74,112.27,112.68,22872.0,106.0912,106.3648,105.9214,106.3082,22872.0
2021-03-03 09:50:00,112.75,112.94,112.41,112.5,18144.0,106.3742,106.5535,106.0534,106.1384,18144.0
2021-03-03 10:00:00,112.51,112.87,112.47,112.8,16164.0,106.1478,106.4874,106.1101,106.4214,16164.0
2021-03-03 10:10:00,112.79,112.82,112.63,112.71,28421.0,106.412,106.4403,106.261,106.3365,28421.0
2021-03-03 10:20:00,112.68,112.8,112.62,112.69,12941.0,106.3082,106.4214,106.2516,106.3176,12941.0
2021-03-03 10:30:00,112.64,112.72,112.46,112.54,18509.0,106.2704,106.3459,106.1006,106.1761,18509.0
2021-03-03 10:40:00,112.49,112.67,112.34,112.61,17244.0,106.1289,106.2987,105.9874,106.2421,17244.0
2021-03-03 10:50:00,112.59,112.95,112.49,112.86,17327.0,106.2233,106.5629,106.1289,106.478,17327.0
2021-03-03 11:00:00,112.89,113.19,112.88,112.99,24386.0,106.5063,106.7893,106.4969,106.6006,24386.0
2021-03-03 11:10:00,113.01,113.01,112.62,113.0,22115.0,106.6195,106.6195,106.2516,106.6101,22115.0
2021-03-03 11:20:00,112.98,113.08,112.87,113.06,18288.0,106.5912,106.6856,106.4874,106.6667,18288.0
2021-03-03 11:30:00,113.05,113.05,112.66,112.7,17688.0,106.6573,106.6573,106.2893,106.327,17688.0
2021-03-03 11:40:00,112.69,112.7,112.46,112.65,16832.0,106.3176,106.327,106.1006,106.2799,16832.0
2021-03-03 11:50:00,112.63,112.78,112.6,112.62,13448.0,106.261,106.4025,106.2327,106.2516,13448.0
2021-03-03 12:00:00,112.63,112.7,112.43,112.56,20935.0,106.261,106.327,106.0723,106.195,20935.0
2021-03-03 12:10:00,112.58,112.75,112.56,112.6,13411.0,106.2138,106.3742,106.195,106.2327,13411.0
2021-03-03 12:20:00,112.59,112.89,112.56,112.86,13258.0,106.2233,106.5063,106.195,106.478,13258.0
2021-03-03 12:30:00,112.85,112.96,112.84,112.9,14725.0,106.4686,106.5723,106.4591,106.5157,14725.0
2021-03-03 12:40:00,112.89,113.02,112.88,113.02,15151.0,106.5063,106.629,106.4969,106.629,15151.0
2021-03-03 12:50:00,113.03,113.06,112.84,112.84,13301.0,106.6384,106.6667,106.4591,106.4591,13301.0
2021-03-03 13:00:00,112.84,112.92,112.82,112.84,12504.0,106.4591,106.5346,106.4403,106.4591,12504.0
2021-03-03 13:10:00,112.82,112.97,112.66,112.97,15494.0,106.4403,106.5818,106.2893,106.5818,15494.0
2021-03-03 13:20:00,112.98,112.99,112.78,112.82,13422.0,106.5912,106.6006,106.4025,106.4403,13422.0
2021-03-03 13:30:00,112.77,112.8,112.45,112.51,17010.0,106.3931,106.4214,106.0912,106.1478,17010.0
2021-03-03 13:40:00,112.49,112.55,112.21,112.21,9418.0,106.1289,106.1855,105.8648,105.8648,9418.0
2021-03-03 13:50:00,112.26,112.47,112.19,112.47,20389.0,105.9119,106.1101,105.8459,106.1101,20389.0
2021-03-03 14:00:00,112.42,112.52,112.33,112.43,11980.0,106.0629,106.1572,105.978,106.0723,11980.0
2021-03-03 14:10:00,112.45,112.52,112.37,112.38,13390.0,106.0912,106.1572,106.0157,106.0251,13390.0
2021-03-03 14:20:00,112.4,112.43,112.2,112.4,23171.0,106.044,106.0723,105.8553,106.044,23171.0
2021-03-03 14:30:00,112.3,112.34,112.02,112.27,19170.0,105.9497,105.9874,105.6855,105.9214,19170.0
2021-03-03 14:40:00,112.28,112.38,112.0,112.0,27132.0,105.9308,106.0251,105.6666,105.6666,27132.0
2021-03-03 14:50:00,112.03,112.23,112.0,112.06,40406.0,105.6949,105.8836,105.6666,105.7232,40406.0
2021-03-03 15:00:00,112.07,112.36,111.95,112.06,51868.0,105.7327,106.0063,105.6195,105.7232,51868.0
2021-03-03 15:10:00,112.09,112.22,111.99,112.01,35366.0,105.7515,105.8742,105.6572,105.6761,35366.0
2021-03-03 15:20:00,112.01,112.13,111.97,112.02,41469.0,105.6761,105.7893,105.6383,105.6855,41469.0
2021-03-03 15:30:00,112.02,112.11,111.77,111.84,62003.0,105.6855,105.7704,105.4496,105.5157,62003.0
2021-03-03 15:40:00,111.84,112.21,111.83,111.98,55259.0,105.5157,105.8648,105.5062,105.6478,55259.0
2021-03-03 15:50:00,111.95,112.0,111.54,111.64,107095.0,105.6195,105.6666,105.2326,105.327,107095.0
2021-03-04 09:30:00,111.33,112.43,111.33,112.37,67849.0,105.0345,106.0723,105.0345,106.0157,67849.0
2021-03-04 09:40:00,112.34,112.59,111.91,111.98,34889.0,105.9874,106.2233,105.5817,105.6478,34889.0
2021-03-04 09:50:00,111.89,112.1,111.48,112.09,51209.0,105.5629,105.761,105.176,105.7515,51209.0
2021-03-04 10:00:00,111.97,112.12,111.62,111.78,35507.0,105.6383,105.7798,105.3081,105.4591,35507.0
2021-03-04 10:10:00,111.78,111.83,111.35,111.36,42088.0,105.4591,105.5062,105.0534,105.0628,42088.0
2021-03-04 10:20:00,111.37,111.91,111.29,111.82,27684.0,105.0723,105.5817,104.9968,105.4968,27684.0
2021-03-04 10:30:00,111.78,112.42,111.76,112.42,25291.0,105.4591,106.0629,105.4402,106.0629,25291.0
2021-03-04 10:40:00,112.47,112.8,112.41,112.8,26152.0,106.1101,106.4214,106.0534,106.4214,26152.0
2021-03-04 10:50:00,112.8,112.8,112.43,112.49,37605.0,106.4214,106.4214,106.0723,106.1289,37605.0
2021-03-04 11:00:00,112.5,112.75,112.33,112.39,23900.0,106.1384,106.3742,105.978,106.0346,23900.0
2021-03-04 11:10:00,112.42,112.93,112.36,112.85,43468.0,106.0629,106.544,106.0063,106.4686,43468.0
2021-03-04 11:20:00,112.82,112.85,112.61,112.66,16405.0,106.4403,106.4686,106.2421,106.2893,16405.0
2021-03-04 11:30:00,112.69,112.97,112.6,112.89,29257.0,106.3176,106.5818,106.2327,106.5063,29257.0
2021-03-04 11:40:00,112.89,113.32,112.89,113.23,35903.0,106.5063,106.912,106.5063,106.8271,35903.0
2021-03-04 11:50:00,113.25,113.25,113.02,113.02,24565.0,106.8459,106.8459,106.629,106.629,24565.0
2021-03-04 12:00:00,113.05,113.47,113.04,113.41,26587.0,106.6573,107.0535,106.6478,106.9969,26587.0
2021-03-04 12:10:00,113.39,113.4,112.88,113.1,43224.0,106.978,106.9875,106.4969,106.7044,43224.0
2021-03-04 12:20:00,113.13,113.2,112.47,112.77,55009.0,106.7327,106.7988,106.1101,106.3931,55009.0
2021-03-04 12:30:00,112.77,112.81,112.32,112.59,159509.0,106.3931,106.4308,105.9685,106.2233,159509.0
2021-03-04 12:40:00,112.58,112.72,111.76,111.8,86337.0,106.2138,106.3459,105.4402,105.4779,86337.0
2021-03-04 12:50:00,111.8,111.92,111.45,111.57,48857.0,105.4779,105.5912,105.1477,105.2609,48857.0
2021-03-04 13:00:00,111.55,112.05,111.5,111.72,67675.0,105.2421,105.7138,105.1949,105.4025,67675.0
2021-03-04 13:10:00,111.67,111.75,111.26,111.47,38067.0,105.3553,105.4308,104.9685,105.1666,38067.0
2021-03-04 13:20:00,111.43,111.6,111.19,111.59,59785.0,105.1289,105.2892,104.9024,105.2798,59785.0
2021-03-04 13:30:00,111.56,111.58,111.1,111.27,53489.0,105.2515,105.2704,104.8175,104.9779,53489.0
2021-03-04 13:40:00,111.24,111.32,110.57,110.58,28454.0,104.9496,105.0251,104.3175,104.3269,28454.0
2021-03-04 13:50:00,110.62,110.62,110.04,110.05,48128.0,104.3647,104.3647,103.8175,103.8269,48128.0
2021-03-04 14:00:00,110.1,110.64,110.01,110.53,85049.0,103.8741,104.3835,103.7892,104.2798,85049.0
2021-03-04 14:10:00,110.53,110.65,110.34,110.63,61803.0,104.2798,104.393,104.1005,104.3741,61803.0
2021-03-04 14:20:00,110.64,111.25,110.62,111.13,31076.0,104.3835,104.959,104.3647,104.8458,31076.0
2021-03-04 14:30:00,111.13,111.13,110.56,110.77,36751.0,104.8458,104.8458,104.3081,104.5062,36751.0
2021-03-04 14:40:00,110.8,111.33,110.77,111.13,28306.0,104.5345,105.0345,104.5062,104.8458,28306.0
2021-03-04 14:50:00,111.13,111.35,110.91,111.35,26665.0,104.8458,105.0534,104.6383,105.0534,26665.0
2021-03-04 15:00:00,111.3,111.33,110.96,110.97,44823.0,105.0062,105.0345,104.6854,104.6949,44823.0
2021-03-04 15:10:00,110.98,111.0,110.59,110.69,33761.0,104.7043,104.7232,104.3364,104.4307,33761.0
2021-03-04 15:20:00,110.67,111.18,110.59,111.1,37676.0,104.4118,104.893,104.3364,104.8175,37676.0
2021-03-04 15:30:00,111.11,111.36,110.87,110.95,41470.0,104.827,105.0628,104.6005,104.676,41470.0
2021-03-04 15:40:00,110.93,111.22,110.89,111.02,48616.0,104.6571,104.9307,104.6194,104.742,48616.0
2021-03-04 15:50:00,111.05,111.31,110.83,111.23,209472.0,104.7704,105.0156,104.5628,104.9402,209472.0
2021-03-05 09:30:00,112.04,112.21,111.04,111.7,83572.0,105.7044,105.8648,104.7609,105.3836,83572.0
2021-03-05 09:40:00,111.68,112.1,111.49,111.68,24065.0,105.3647,105.761,105.1855,105.3647,24065.0
2021-03-05 09:50:00,111.73,111.98,111.12,111.27,36800.0,105.4119,105.6478,104.8364,104.9779,36800.0
2021-03-05 10:00:00,111.27,111.6,111.05,111.31,63260.0,104.9779,105.2892,104.7704,105.0156,63260.0
2021-03-05 10:10:00,111.34,111.39,110.83,111.19,29369.0,105.044,105.0911,104.5628,104.9024,29369.0
2021-03-05 10:20:00,111.3,111.66,111.13,111.53,18989.0,105.0062,105.3459,104.8458,105.2232,18989.0
2021-03-05 10:30:00,111.43,111.6,111.15,111.21,28661.0,105.1289,105.2892,104.8647,104.9213,28661.0
2021-03-05 10:40:00,111.22,111.39,110.96,110.97,28521.0,104.9307,105.0911,104.6854,104.6949,28521.0
2021-03-05 10:50:00,111.01,111.24,110.86,110.9,63485.0,104.7326,104.9496,104.5911,104.6288,63485.0
2021-03-05 11:00:00,110.94,111.01,110.73,110.86,27226.0,104.6666,104.7326,104.4684,104.5911,27226.0
2021-03-05 11:10:00,110.92,111.13,110.6,110.9,42094.0,104.6477,104.8458,104.3458,104.6288,42094.0
2021-03-05 11:20:00,110.86,111.14,110.8,111.07,35206.0,104.5911,104.8553,104.5345,104.7892,35206.0
2021-03-05 11:30:00,111.08,111.73,111.08,111.63,27361.0,104.7987,105.4119,104.7987,105.3176,27361.0
2021-03-05 11:40:00,111.64,111.92,111.41,111.91,20761.0,105.327,105.5912,105.11,105.5817,20761.0
2021-03-05 11:50:00,111.86,112.15,111.51,112.07,17768.0,105.5345,105.8081,105.2043,105.7327,17768.0
2021-03-05 12:00:00,112.14,112.52,112.04,112.42,15663.0,105.7987,106.1572,105.7044,106.0629,15663.0
2021-03-05 12:10:00,112.36,112.67,112.36,112.61,21583.0,106.0063,106.2987,106.0063,106.2421,21583.0
2021-03-05 12:20:00,112.64,113.25,112.63,113.19,23103.0,106.2704,106.8459,106.261,106.7893,23103.0
2021-03-05 12:30:00,113.19,113.33,113.01,113.23,34702.0,106.7893,106.9214,106.6195,106.8271,34702.0
2021-03-05 12:40:00,113.27,113.55,113.19,113.4,28107.0,106.8648,107.129,106.7893,106.9875,28107.0
2021-03-05 12:50:00,113.41,113.41,113.12,113.22,33849.0,106.9969,106.9969,106.7233,106.8176,33849.0
2021-03-05 13:00:00,113.22,113.51,113.07,113.5,32598.0,106.8176,107.0912,106.6761,107.0818,32598.0
2021-03-05 13:10:00,113.5,113.77,113.37,113.76,27728.0,107.0818,107.3365,106.9592,107.3271,27728.0
2021-03-05 13:20:00,113.71,113.89,113.57,113.68,22010.0,107.2799,107.4498,107.1478,107.2516,22010.0
2021-03-05 13:30:00,113.67,113.83,113.54,113.59,44394.0,107.2422,107.3931,107.1195,107.1667,44394.0
2021-03-05 13:40:00,113.51,113.9,113.5,113.78,29097.0,107.0912,107.4592,107.0818,107.346,29097.0
2021-03-05 13:50:00,113.78,114.0,113.69,113.69,14801.0,107.346,107.5535,107.2611,107.2611,14801.0
2021-03-05 14:00:00,113.75,113.84,113.57,113.67,18015.0,107.3177,107.4026,107.1478,107.2422,18015.0
2021-03-05 14:10:00,113.7,113.75,113.42,113.42,25196.0,107.2705,107.3177,107.0063,107.0063,25196.0
2021-03-05 14:20:00,113.45,114.05,113.42,113.99,44030.0,107.0346,107.6007,107.0063,107.5441,44030.0
2021-03-05 14:30:00,113.99,114.24,113.99,114.17,20629.0,107.5441,107.78,107.5441,107.7139,20629.0
2021-03-05 14:40:00,114.18,114.21,113.94,114.14,30635.0,107.7234,107.7517,107.4969,107.6856,30635.0
2021-03-05 14:50:00,114.14,114.37,114.08,114.21,24546.0,107.6856,107.9026,107.629,107.7517,24546.0
2021-03-05 15:00:00,114.23,114.47,114.17,114.2,55788.0,107.7705,107.997,107.7139,107.7422,55788.0
2021-03-05 15:10:00,114.22,114.54,114.17,114.34,51262.0,107.7611,108.063,107.7139,107.8743,51262.0
2021-03-05 15:20:00,114.37,114.7,114.34,114.49,55444.0,107.9026,108.214,107.8743,108.0158,55444.0
2021-03-05 15:30:00,114.46,114.78,114.43,114.76,75206.0,107.9875,108.2894,107.9592,108.2706,75206.0
2021-03-05 15:40:00,114.75,114.98,114.58,114.95,98604.0,108.2611,108.4781,108.1007,108.4498,98604.0
2021-03-05 15:50:00,114.99,115.44,114.86,115.03,322169.0,108.4876,108.9121,108.3649,108.5253,322169.0
2021-03-08 09:30:00,115.0,115.37,113.69,114.14,124034.0,108.497,108.8461,107.2611,107.6856,124034.0
2021-03-08 09:40:00,114.1,114.46,114.06,114.35,70034.0,107.6479,107.9875,107.6101,107.8837,70034.0
2021-03-08 09:50:00,114.36,114.88,114.29,114.29,53205.0,107.8932,108.3838,107.8271,107.8271,53205.0
2021-03-08 10:00:00,114.37,114.53,114.17,114.52,31377.0,107.9026,108.0536,107.7139,108.0441,31377.0
2021-03-08 10:10:00,114.49,114.88,114.42,114.88,21434.0,108.0158,108.3838,107.9498,108.3838,21434.0
2021-03-08 10:20:00,114.87,114.89,114.66,114.7,43010.0,108.3743,108.3932,108.1762,108.214,43010.0
2021-03-08 10:30:00,114.71,114.79,114.38,114.45,25868.0,108.2234,108.2989,107.912,107.9781,25868.0
2021-03-08 10:40:00,114.48,114.71,114.48,114.6,22926.0,108.0064,108.2234,108.0064,108.1196,22926.0
2021-03-08 10:50:00,114.65,114.78,114.58,114.66,66663.0,108.1668,108.2894,108.1007,108.1762,66663.0
2021-03-08 11:00:00,114.69,114.82,114.51,114.51,44751.0,108.2045,108.3272,108.0347,108.0347,44751.0
2021-03-08 11:10:00,114.54,114.57,114.29,114.54,33603.0,108.063,108.0913,107.8271,108.063,33603.0
2021-03-08 11:20:00,114.55,114.71,114.45,114.54,24671.0,108.0724,108.2234,107.9781,108.063,24671.0
2021-03-08 11:30:00,114.56,114.64,114.44,114.64,22943.0,108.0819,108.1573,107.9687,108.1573,22943.0
2021-03-08 11:40:00,114.65,114.8,114.56,114.76,27056.0,108.1668,108.3083,108.0819,108.2706,27056.0
2021-03-08 11:50:00,114.73,114.85,114.66,114.67,33828.0,108.2423,108.3555,108.1762,108.1856,33828.0
2021-03-08 12:00:00,114.7,114.82,114.52,114.78,25369.0,108.214,108.3272,108.0441,108.2894,25369.0
2021-03-08 12:10:00,114.77,114.91,114.7,114.73,40442.0,108.28,108.4121,108.214,108.2423,40442.0
2021-03-08 12:20:00,114.71,114.9,114.71,114.9,50422.0,108.2234,108.4026,108.2234,108.4026,50422.0
2021-03-08 12:30:00,114.92,115.42,114.86,115.38,60305.0,108.4215,108.8932,108.3649,108.8555,60305.0
2021-03-08 12:40:00,115.37,115.91,115.37,115.65,39633.0,108.8461,109.3555,108.8461,109.1102,39633.0
2021-03-08 12:50:00,115.69,115.83,115.64,115.76,14658.0,109.148,109.2801,109.1008,109.214,14658.0
2021-03-08 13:00:00,115.75,115.94,115.7,115.9,21998.0,109.2046,109.3838,109.1574,109.3461,21998.0
2021-03-08 13:10:00,115.88,116.06,115.83,115.95,25289.0,109.3272,109.497,109.2801,109.3933,25289.0
2021-03-08 13:20:00,115.98,115.99,115.74,115.8,20558.0,109.4216,109.431,109.1951,109.2517,20558.0
2021-03-08 13:30:00,115.81,115.81,115.52,115.53,19684.0,109.2612,109.2612,108.9876,108.997,19684.0
2021-03-08 13:40:00,115.51,115.64,115.39,115.49,18822.0,108.9781,109.1008,108.8649,108.9593,18822.0
2021-03-08 13:50:00,115.5,115.5,115.19,115.23,16974.0,108.9687,108.9687,108.6762,108.714,16974.0
2021-03-08 14:00:00,115.25,115.53,115.21,115.43,21009.0,108.7328,108.997,108.6951,108.9027,21009.0
2021-03-08 14:10:00,115.42,115.63,115.35,115.46,18514.0,108.8932,109.0914,108.8272,108.931,18514.0
2021-03-08 14:20:00,115.46,115.52,115.31,115.42,15938.0,108.931,108.9876,108.7895,108.8932,15938.0
2021-03-08 14:30:00,115.42,115.59,115.4,115.44,23529.0,108.8932,109.0536,108.8744,108.9121,23529.0
2021-03-08 14:40:00,115.46,115.51,115.19,115.2,23509.0,108.931,108.9781,108.6762,108.6857,23509.0
2021-03-08 14:50:00,115.24,115.33,115.14,115.27,30177.0,108.7234,108.8083,108.6291,108.7517,30177.0
2021-03-08 15:00:00,115.25,115.28,115.0,115.0,34240.0,108.7328,108.7612,108.497,108.497,34240.0
2021-03-08 15:10:00,115.03,115.14,114.57,114.57,43239.0,108.5253,108.6291,108.0913,108.0913,43239.0
2021-03-08 15:20:00,114.6,114.69,114.39,114.42,32158.0,108.1196,108.2045,107.9215,107.9498,32158.0
2021-03-08 15:30:00,114.48,114.6,114.23,114.25,58359.0,108.0064,108.1196,107.7705,107.7894,58359.0
2021-03-08 15:40:00,114.23,114.49,114.08,114.37,85509.0,107.7705,108.0158,107.629,107.9026,85509.0
2021-03-08 15:50:00,114.44,114.53,113.61,113.72,198926.0,107.9687,108.0536,107.1856,107.2894,198926.0
2021-03-09 09:30:00,114.07,114.78,114.01,114.2,84010.0,107.6196,108.2894,107.563,107.7422,84010.0
2021-03-09 09:40:00,114.13,114.9,114.0,114.77,46578.0,107.6762,108.4026,107.5535,108.28,46578.0
2021-03-09 09:50:00,114.78,115.79,114.73,115.74,56042.0,108.2894,109.2423,108.2423,109.1951,56042.0
2021-03-09 10:00:00,115.68,116.6,115.58,116.5,58552.0,109.1385,110.0065,109.0442,109.9122,58552.0
2021-03-09 10:10:00,116.5,116.73,116.36,116.59,82939.0,109.9122,110.1292,109.7801,109.9971,82939.0
2021-03-09 10:20:00,116.65,116.77,116.36,116.62,67515.0,110.0537,110.1669,109.7801,110.0254,67515.0
2021-03-09 10:30:00,116.68,116.73,116.43,116.63,94659.0,110.082,110.1292,109.8461,110.0348,94659.0
2021-03-09 10:40:00,116.65,116.65,116.04,116.07,30386.0,110.0537,110.0537,109.4782,109.5065,30386.0
2021-03-09 10:50:00,116.05,116.08,115.37,115.56,115056.0,109.4876,109.5159,108.8461,109.0253,115056.0
2021-03-09 11:00:00,115.56,115.57,115.24,115.29,45231.0,109.0253,109.0348,108.7234,108.7706,45231.0
2021-03-09 11:10:00,115.27,115.54,115.24,115.42,26672.0,108.7517,109.0065,108.7234,108.8932,26672.0
2021-03-09 11:20:00,115.42,115.58,115.33,115.38,21780.0,108.8932,109.0442,108.8083,108.8555,21780.0
2021-03-09 11:30:00,115.41,115.47,115.29,115.31,24409.0,108.8838,108.9404,108.7706,108.7895,24409.0
2021-03-09 11:40:00,115.3,115.44,115.27,115.32,27787.0,108.78,108.9121,108.7517,108.7989,27787.0
2021-03-09 11:50:00,115.33,115.56,115.29,115.42,27338.0,108.8083,109.0253,108.7706,108.8932,27338.0
2021-03-09 12:00:00,115.43,115.48,115.31,115.32,19951.0,108.9027,108.9498,108.7895,108.7989,19951.0
2021-03-09 12:10:00,115.34,115.61,115.33,115.46,23013.0,108.8178,109.0725,108.8083,108.931,23013.0
2021-03-09 12:20:00,115.48,115.52,115.39,115.41,20105.0,108.9498,108.9876,108.8649,108.8838,20105.0
2021-03-09 12:30:00,115.42,115.53,115.38,115.41,24858.0,108.8932,108.997,108.8555,108.8838,24858.0
2021-03-09 12:40:00,115.4,115.59,115.38,115.48,24573.0,108.8744,109.0536,108.8555,108.9498,24573.0
2021-03-09 12:50:00,115.45,115.55,115.4,115.44,23045.0,108.9215,109.0159,108.8744,108.9121,23045.0
2021-03-09 13:00:00,115.45,115.62,115.45,115.59,19515.0,108.9215,109.0819,108.9215,109.0536,19515.0
2021-03-09 13:10:00,115.6,115.63,115.46,115.46,25773.0,109.0631,109.0914,108.931,108.931,25773.0
2021-03-09 13:20:00,115.45,115.53,115.32,115.36,28698.0,108.9215,108.997,108.7989,108.8366,28698.0
2021-03-09 13:30:00,115.4,115.48,115.34,115.36,45289.0,108.8744,108.9498,108.8178,108.8366,45289.0
2021-03-09 13:40:00,115.36,115.52,115.34,115.44,44768.0,108.8366,108.9876,108.8178,108.9121,44768.0
2021-03-09 13:50:00,115.44,115.6,115.42,115.46,25936.0,108.9121,109.0631,108.8932,108.931,25936.0
2021-03-09 14:00:00,115.48,115.63,115.4,115.43,26064.0,108.9498,109.0914,108.8744,108.9027,26064.0
2021-03-09 14:10:00,115.42,115.43,115.17,115.21,23216.0,108.8932,108.9027,108.6574,108.6951,23216.0
2021-03-09 14:20:00,115.2,115.28,115.17,115.2,22144.0,108.6857,108.7612,108.6574,108.6857,22144.0
2021-03-09 14:30:00,115.24,115.3,115.12,115.13,57605.0,108.7234,108.78,108.6102,108.6196,57605.0
2021-03-09 14:40:00,115.14,115.15,114.85,114.96,32458.0,108.6291,108.6385,108.3555,108.4592,32458.0
2021-03-09 14:50:00,114.98,115.04,114.78,114.82,22069.0,108.4781,108.5347,108.2894,108.3272,22069.0
2021-03-09 15:00:00,114.82,114.88,114.75,114.81,22432.0,108.3272,108.3838,108.2611,108.3177,22432.0
2021-03-09 15:10:00,114.8,114.92,114.75,114.89,31259.0,108.3083,108.4215,108.2611,108.3932,31259.0
2021-03-09 15:20:00,114.84,114.91,114.7,114.74,19559.0,108.346,108.4121,108.214,108.2517,19559.0
2021-03-09 15:30:00,114.72,114.85,114.52,114.84,43206.0,108.2328,108.3555,108.0441,108.346,43206.0
2021-03-09 15:40:00,114.84,114.89,114.62,114.68,44846.0,108.346,108.3932,108.1385,108.1951,44846.0
2021-03-09 15:50:00,114.7,114.76,114.35,114.35,150785.0,108.214,108.2706,107.8837,107.8837,150785.0
2021-03-10 09:30:00,115.14,115.37,114.65,115.15,107052.0,108.6291,108.8461,108.1668,108.6385,107052.0
2021-03-10 09:40:00,115.12,115.39,114.72,115.33,44772.0,108.6102,108.8649,108.2328,108.8083,44772.0
2021-03-10 09:50:00,115.44,115.72,115.34,115.69,20140.0,108.9121,109.1763,108.8178,109.148,20140.0
2021-03-10 10:00:00,115.69,115.82,115.26,115.51,24176.0,109.148,109.2706,108.7423,108.9781,24176.0
2021-03-10 10:10:00,115.43,115.44,115.05,115.26,13121.0,108.9027,108.9121,108.5442,108.7423,13121.0
2021-03-10 10:20:00,115.22,115.31,114.86,114.86,23763.0,108.7045,108.7895,108.3649,108.3649,23763.0
2021-03-10 10:30:00,114.86,114.92,114.63,114.87,19215.0,108.3649,108.4215,108.1479,108.3743,19215.0
2021-03-10 10:40:00,114.87,115.21,114.86,115.1,14044.0,108.3743,108.6951,108.3649,108.5913,14044.0
2021-03-10 10:50:00,115.06,115.11,114.94,115.01,12712.0,108.5536,108.6008,108.4404,108.5064,12712.0
2021-03-10 11:00:00,114.98,115.0,114.79,114.85,21818.0,108.4781,108.497,108.2989,108.3555,21818.0
2021-03-10 11:10:00,114.85,115.19,114.84,115.09,24083.0,108.3555,108.6762,108.346,108.5819,24083.0
2021-03-10 11:20:00,115.09,115.53,115.09,115.36,32992.0,108.5819,108.997,108.5819,108.8366,32992.0
2021-03-10 11:30:00,115.36,115.74,115.33,115.74,24987.0,108.8366,109.1951,108.8083,109.1951,24987.0
2021-03-10 11:40:00,115.7,115.88,115.64,115.82,26382.0,109.1574,109.3272,109.1008,109.2706,26382.0
2021-03-10 11:50:00,115.79,116.1,115.78,115.97,38221.0,109.2423,109.5348,109.2329,109.4121,38221.0
2021-03-10 12:00:00,115.94,115.94,115.65,115.68,5297.0,109.3838,109.3838,109.1102,109.1385,5297.0
2021-03-10 12:10:00,115.67,115.67,115.51,115.54,11257.0,109.1291,109.1291,108.9781,109.0065,11257.0
2021-03-10 12:20:00,115.51,115.69,115.42,115.68,21087.0,108.9781,109.148,108.8932,109.1385,21087.0
2021-03-10 12:30:00,115.76,115.77,115.51,115.65,20841.0,109.214,109.2234,108.9781,109.1102,20841.0
2021-03-10 12:40:00,115.64,115.64,115.53,115.57,10992.0,109.1008,109.1008,108.997,109.0348,10992.0
2021-03-10 12:50:00,115.56,115.57,115.35,115.4,10477.0,109.0253,109.0348,108.8272,108.8744,10477.0
2021-03-10 13:00:00,115.4,115.57,115.18,115.57,21525.0,108.8744,109.0348,108.6668,109.0348,21525.0
2021-03-10 13:10:00,115.54,115.71,115.51,115.62,32256.0,109.0065,109.1668,108.9781,109.0819,32256.0
2021-03-10 13:20:00,115.61,115.62,115.48,115.49,10611.0,109.0725,109.0819,108.9498,108.9593,10611.0
2021-03-10 13:30:00,115.53,115.63,115.39,115.63,36473.0,108.997,109.0914,108.8649,109.0914,36473.0
2021-03-10 13:40:00,115.64,115.69,115.52,115.57,12473.0,109.1008,109.148,108.9876,109.0348,12473.0
2021-03-10 13:50:00,115.57,115.57,115.38,115.4,18370.0,109.0348,109.0348,108.8555,108.8744,18370.0
2021-03-10 14:00:00,115.38,115.45,115.29,115.42,15602.0,108.8555,108.9215,108.7706,108.8932,15602.0
2021-03-10 14:10:00,115.42,115.53,115.37,115.52,11979.0,108.8932,108.997,108.8461,108.9876,11979.0
2021-03-10 14:20:00,115.53,115.63,115.45,115.55,13805.0,108.997,109.0914,108.9215,109.0159,13805.0
2021-03-10 14:30:00,115.58,115.77,115.54,115.76,27913.0,109.0442,109.2234,109.0065,109.214,27913.0
2021-03-10 14:40:00,115.75,116.02,115.73,115.93,25857.0,109.2046,109.4593,109.1857,109.3744,25857.0
2021-03-10 14:50:00,115.92,115.99,115.57,115.57,27604.0,109.365,109.431,109.0348,109.0348,27604.0
2021-03-10 15:00:00,115.58,115.64,115.47,115.48,25722.0,109.0442,109.1008,108.9404,108.9498,25722.0
2021-03-10 15:10:00,115.5,115.59,115.41,115.55,57573.0,108.9687,109.0536,108.8838,109.0159,57573.0
2021-03-10 15:20:00,115.53,115.61,115.45,115.46,20627.0,108.997,109.0725,108.9215,108.931,20627.0
2021-03-10 15:30:00,115.46,115.46,115.31,115.42,31404.0,108.931,108.931,108.7895,108.8932,31404.0
2021-03-10 15:40:00,115.48,115.56,115.42,115.54,49489.0,108.9498,109.0253,108.8932,109.0065,49489.0
2021-03-10 15:50:00,115.58,115.6,115.34,115.56,173324.0,109.0442,109.0631,108.8178,109.0253,173324.0
2021-03-11 09:30:00,115.88,116.22,115.29,115.57,88965.0,109.3272,109.648,108.7706,109.0348,88965.0
2021-03-11 09:40:00,115.58,115.67,115.23,115.63,34334.0,109.0442,109.1291,108.714,109.0914,34334.0
2021-03-11 09:50:00,115.61,115.79,115.57,115.79,17011.0,109.0725,109.2423,109.0348,109.2423,17011.0
2021-03-11 10:00:00,115.79,115.84,115.13,115.21,31607.0,109.2423,109.2895,108.6196,108.6951,31607.0
2021-03-11 10:10:00,115.24,115.24,114.89,115.15,27799.0,108.7234,108.7234,108.3932,108.6385,27799.0
2021-03-11 10:20:00,115.15,115.51,115.15,115.51,11616.0,108.6385,108.9781,108.6385,108.9781,11616.0
2021-03-11 10:30:00,115.5,115.52,115.04,115.11,29093.0,108.9687,108.9876,108.5347,108.6008,29093.0
2021-03-11 10:40:00,115.11,115.28,115.08,115.18,36886.0,108.6008,108.7612,108.5725,108.6668,36886.0
2021-03-11 10:50:00,115.19,115.28,115.15,115.23,25756.0,108.6762,108.7612,108.6385,108.714,25756.0
2021-03-11 11:00:00,115.24,115.48,115.21,115.38,29875.0,108.7234,108.9498,108.6951,108.8555,29875.0
2021-03-11 11:10:00,115.38,115.52,115.24,115.5,41847.0,108.8555,108.9876,108.7234,108.9687,41847.0
2021-03-11 11:20:00,115.52,115.53,115.39,115.4,39472.0,108.9876,108.997,108.8649,108.8744,39472.0
2021-03-11 11:30:00,115.38,115.48,115.27,115.42,22120.0,108.8555,108.9498,108.7517,108.8932,22120.0
2021-03-11 11:40:00,115.43,115.78,115.43,115.66,31963.0,108.9027,109.2329,108.9027,109.1197,31963.0
2021-03-11 11:50:00,115.66,115.82,115.66,115.82,17367.0,109.1197,109.2706,109.1197,109.2706,17367.0
2021-03-11 12:00:00,115.83,115.91,115.66,115.88,15730.0,109.2801,109.3555,109.1197,109.3272,15730.0
2021-03-11 12:10:00,115.91,115.94,115.8,115.8,11463.0,109.3555,109.3838,109.2517,109.2517,11463.0
2021-03-11 12:20:00,115.81,115.85,115.72,115.75,7931.0,109.2612,109.2989,109.1763,109.2046,7931.0
2021-03-11 12:30:00,115.74,115.77,115.59,115.63,16379.0,109.1951,109.2234,109.0536,109.0914,16379.0
2021-03-11 12:40:00,115.6,115.65,115.54,115.59,8980.0,109.0631,109.1102,109.0065,109.0536,8980.0
2021-03-11 12:50:00,115.63,115.75,115.62,115.72,15629.0,109.0914,109.2046,109.0819,109.1763,15629.0
2021-03-11 13:00:00,115.75,115.91,115.75,115.83,12635.0,109.2046,109.3555,109.2046,109.2801,12635.0
2021-03-11 13:10:00,115.8,115.83,115.67,115.75,9543.0,109.2517,109.2801,109.1291,109.2046,9543.0
2021-03-11 13:20:00,115.77,115.78,115.7,115.77,13378.0,109.2234,109.2329,109.1574,109.2234,13378.0
2021-03-11 13:30:00,115.76,115.85,115.74,115.83,11085.0,109.214,109.2989,109.1951,109.2801,11085.0
2021-03-11 13:40:00,115.84,115.96,115.81,115.81,12046.0,109.2895,109.4027,109.2612,109.2612,12046.0
2021-03-11 13:50:00,115.85,115.86,115.74,115.76,13703.0,109.2989,109.3084,109.1951,109.214,13703.0
2021-03-11 14:00:00,115.74,115.79,115.64,115.68,16212.0,109.1951,109.2423,109.1008,109.1385,16212.0
2021-03-11 14:10:00,115.69,115.92,115.67,115.92,28906.0,109.148,109.365,109.1291,109.365,28906.0
2021-03-11 14:20:00,115.92,116.02,115.88,115.98,27016.0,109.365,109.4593,109.3272,109.4216,27016.0
2021-03-11 14:30:00,116.0,116.01,115.81,115.89,18123.0,109.4404,109.4499,109.2612,109.3367,18123.0
2021-03-11 14:40:00,115.88,115.88,115.68,115.68,12792.0,109.3272,109.3272,109.1385,109.1385,12792.0
2021-03-11 14:50:00,115.69,115.74,115.55,115.58,12981.0,109.148,109.1951,109.0159,109.0442,12981.0
2021-03-11 15:00:00,115.54,115.62,115.53,115.59,14287.0,109.0065,109.0819,108.997,109.0536,14287.0
2021-03-11 15:10:00,115.59,115.61,115.49,115.52,17392.0,109.0536,109.0725,108.9593,108.9876,17392.0
2021-03-11 15:20:00,115.52,115.57,115.49,115.49,18388.0,108.9876,109.0348,108.9593,108.9593,18388.0
2021-03-11 15:30:00,115.49,115.49,115.36,115.41,39527.0,108.9593,108.9593,108.8366,108.8838,39527.0
2021-03-11 15:40:00,115.42,115.48,115.25,115.26,40942.0,108.8932,108.9498,108.7328,108.7423,40942.0
2021-03-11 15:50:00,115.24,115.31,115.16,115.2,105562.0,108.7234,108.7895,108.6479,108.6857,105562.0
2021-03-12 09:30:00,115.65,115.65,114.75,114.91,33355.0,109.1102,109.1102,108.2611,108.4121,33355.0
2021-03-12 09:40:00,114.97,115.63,114.9,115.39,13986.0,108.4687,109.0914,108.4026,108.8649,13986.0
2021-03-12 09:50:00,115.36,115.77,115.36,115.6,10148.0,108.8366,109.2234,108.8366,109.0631,10148.0
2021-03-12 10:00:00,115.58,115.58,115.25,115.35,19707.0,109.0442,109.0442,108.7328,108.8272,19707.0
2021-03-12 10:10:00,115.27,115.63,115.19,115.41,20822.0,108.7517,109.0914,108.6762,108.8838,20822.0
2021-03-12 10:20:00,115.38,115.44,115.19,115.24,7687.0,108.8555,108.9121,108.6762,108.7234,7687.0
2021-03-12 10:30:00,115.23,115.57,115.16,115.57,10885.0,108.714,109.0348,108.6479,109.0348,10885.0
2021-03-12 10:40:00,115.57,115.57,115.39,115.49,10937.0,109.0348,109.0348,108.8649,108.9593,10937.0
2021-03-12 10:50:00,115.47,115.48,115.21,115.34,12350.0,108.9404,108.9498,108.6951,108.8178,12350.0
2021-03-12 11:00:00,115.36,115.36,114.97,115.04,20270.0,108.8366,108.8366,108.4687,108.5347,20270.0
2021-03-12 11:10:00,115.04,115.1,114.82,114.82,8431.0,108.5347,108.5913,108.3272,108.3272,8431.0
2021-03-12 11:20:00,114.82,115.22,114.81,115.17,8175.0,108.3272,108.7045,108.3177,108.6574,8175.0
2021-03-12 11:30:00,115.16,115.22,115.07,115.15,10689.0,108.6479,108.7045,108.563,108.6385,10689.0
2021-03-12 11:40:00,115.18,115.26,115.07,115.26,6799.0,108.6668,108.7423,108.563,108.7423,6799.0
2021-03-12 11:50:00,115.24,115.4,115.18,115.18,7808.0,108.7234,108.8744,108.6668,108.6668,7808.0
2021-03-12 12:00:00,115.21,115.21,114.93,115.06,17626.0,108.6951,108.6951,108.4309,108.5536,17626.0
2021-03-12 12:10:00,115.06,115.21,115.06,115.17,22994.0,108.5536,108.6951,108.5536,108.6574,22994.0
2021-03-12 12:20:00,115.18,115.2,115.08,115.09,10734.0,108.6668,108.6857,108.5725,108.5819,10734.0
2021-03-12 12:30:00,115.12,115.31,115.06,115.25,10653.0,108.6102,108.7895,108.5536,108.7328,10653.0
2021-03-12 12:40:00,115.25,115.37,115.17,115.36,11600.0,108.7328,108.8461,108.6574,108.8366,11600.0
2021-03-12 12:50:00,115.31,115.31,115.19,115.24,8024.0,108.7895,108.7895,108.6762,108.7234,8024.0
2021-03-12 13:00:00,115.27,115.37,115.23,115.37,8357.0,108.7517,108.8461,108.714,108.8461,8357.0
2021-03-12 13:10:00,115.37,115.49,115.29,115.4,7008.0,108.8461,108.9593,108.7706,108.8744,7008.0
2021-03-12 13:20:00,115.39,115.42,115.28,115.4,29776.0,108.8649,108.8932,108.7612,108.8744,29776.0
2021-03-12 13:30:00,115.4,115.42,115.23,115.35,39079.0,108.8744,108.8932,108.714,108.8272,39079.0
2021-03-12 13:40:00,115.43,115.44,115.33,115.42,20161.0,108.9027,108.9121,108.8083,108.8932,20161.0
2021-03-12 13:50:00,115.4,115.61,115.4,115.51,12078.0,108.8744,109.0725,108.8744,108.9781,12078.0
2021-03-12 14:00:00,115.51,115.59,115.45,115.49,19706.0,108.9781,109.0536,108.9215,108.9593,19706.0
2021-03-12 14:10:00,115.47,115.55,115.44,115.49,20283.0,108.9404,109.0159,108.9121,108.9593,20283.0
2021-03-12 14:20:00,115.5,115.51,115.17,115.49,63991.0,108.9687,108.9781,108.6574,108.9593,63991.0
2021-03-12 14:30:00,115.49,115.52,115.41,115.43,13316.0,108.9593,108.9876,108.8838,108.9027,13316.0
2021-03-12 14:40:00,115.44,115.47,115.38,115.39,6330.0,108.9121,108.9404,108.8555,108.8649,6330.0
2021-03-12 14:50:00,115.4,115.41,115.25,115.33,12685.0,108.8744,108.8838,108.7328,108.8083,12685.0
2021-03-12 15:00:00,115.34,115.34,115.19,115.19,12370.0,108.8178,108.8178,108.6762,108.6762,12370.0
2021-03-12 15:10:00,115.19,115.3,115.08,115.3,15750.0,108.6762,108.78,108.5725,108.78,15750.0
2021-03-12 15:20:00,115.3,115.44,115.2,115.23,33193.0,108.78,108.9121,108.6857,108.714,33193.0
2021-03-12 15:30:00,115.24,115.41,115.17,115.26,60469.0,108.7234,108.8838,108.6574,108.7423,60469.0
2021-03-12 15:40:00,115.24,115.26,115.1,115.22,68862.0,108.7234,108.7423,108.5913,108.7045,68862.0
2021-03-12 15:50:00,115.21,115.38,115.03,115.37,165729.0,108.6951,108.8555,108.5253,108.8461,165729.0
2021-03-15 09:30:00,115.37,115.85,115.26,115.83,35011.0,108.8461,109.2989,108.7423,109.2801,35011.0
2021-03-15 09:40:00,115.75,116.0,115.47,115.91,19599.0,109.2046,109.4404,108.9404,109.3555,19599.0
2021-03-15 09:50:00,115.86,115.9,115.54,115.68,37663.0,109.3084,109.3461,109.0065,109.1385,37663.0
2021-03-15 10:00:00,115.67,115.81,115.59,115.8,27495.0,109.1291,109.2612,109.0536,109.2517,27495.0
2021-03-15 10:10:00,115.83,115.85,115.56,115.76,73873.0,109.2801,109.2989,109.0253,109.214,73873.0
2021-03-15 10:20:00,115.77,115.77,114.84,114.93,29946.0,109.2234,109.2234,108.346,108.4309,29946.0
2021-03-15 10:30:00,114.94,115.1,114.86,114.9,26520.0,108.4404,108.5913,108.3649,108.4026,26520.0
2021-03-15 10:40:00,114.9,115.19,114.79,115.15,20447.0,108.4026,108.6762,108.2989,108.6385,20447.0
2021-03-15 10:50:00,115.2,115.23,114.92,115.06,21307.0,108.6857,108.714,108.4215,108.5536,21307.0
2021-03-15 11:00:00,115.07,115.17,114.94,115.03,22705.0,108.563,108.6574,108.4404,108.5253,22705.0
2021-03-15 11:10:00,115.04,115.3,115.02,115.2,28253.0,108.5347,108.78,108.5159,108.6857,28253.0
2021-03-15 11:20:00,115.23,115.24,115.03,115.05,24589.0,108.714,108.7234,108.5253,108.5442,24589.0
2021-03-15 11:30:00,115.08,115.12,114.63,114.75,20111.0,108.5725,108.6102,108.1479,108.2611,20111.0
2021-03-15 11:40:00,114.8,114.85,114.62,114.69,13144.0,108.3083,108.3555,108.1385,108.2045,13144.0
2021-03-15 11:50:00,114.68,114.85,114.66,114.8,7660.0,108.1951,108.3555,108.1762,108.3083,7660.0
2021-03-15 12:00:00,114.76,114.79,114.69,114.73,4513.0,108.2706,108.2989,108.2045,108.2423,4513.0
2021-03-15 12:10:00,114.75,114.9,114.75,114.83,18427.0,108.2611,108.4026,108.2611,108.3366,18427.0
2021-03-15 12:20:00,114.81,114.98,114.81,114.95,12575.0,108.3177,108.4781,108.3177,108.4498,12575.0
2021-03-15 12:30:00,114.96,115.04,114.92,114.92,5502.0,108.4592,108.5347,108.4215,108.4215,5502.0
2021-03-15 12:40:00,114.94,114.95,114.87,114.91,7896.0,108.4404,108.4498,108.3743,108.4121,7896.0
2021-03-15 12:50:00,114.93,114.93,114.85,114.9,11401.0,108.4309,108.4309,108.3555,108.4026,11401.0
2021-03-15 13:00:00,114.92,114.98,114.92,114.93,8293.0,108.4215,108.4781,108.4215,108.4309,8293.0
2021-03-15 13:10:00,114.93,115.02,114.88,115.0,8063.0,108.4309,108.5159,108.3838,108.497,8063.0
2021-03-15 13:20:00,115.0,115.05,115.0,115.01,5587.0,108.497,108.5442,108.497,108.5064,5587.0
2021-03-15 13:30:00,115.01,115.02,114.91,115.02,8956.0,108.5064,108.5159,108.4121,108.5159,8956.0
2021-03-15 13:40:00,115.02,115.24,114.97,115.23,15609.0,108.5159,108.7234,108.4687,108.714,15609.0
2021-03-15 13:50:00,115.24,115.46,115.23,115.46,18557.0,108.7234,108.931,108.714,108.931,18557.0
2021-03-15 14:00:00,115.42,115.54,115.4,115.44,12487.0,108.8932,109.0065,108.8744,108.9121,12487.0
2021-03-15 14:10:00,115.44,115.46,115.36,115.43,8443.0,108.9121,108.931,108.8366,108.9027,8443.0
2021-03-15 14:20:00,115.44,115.5,115.43,115.48,11434.0,108.9121,108.9687,108.9027,108.9498,11434.0
2021-03-15 14:30:00,115.48,115.55,115.47,115.54,11952.0,108.9498,109.0159,108.9404,109.0065,11952.0
2021-03-15 14:40:00,115.54,115.58,115.35,115.4,22321.0,109.0065,109.0442,108.8272,108.8744,22321.0
2021-03-15 14:50:00,115.39,115.39,115.02,115.02,9889.0,108.8649,108.8649,108.5159,108.5159,9889.0
2021-03-15 15:00:00,115.03,115.09,115.0,115.09,13203.0,108.5253,108.5819,108.497,108.5819,13203.0
2021-03-15 15:10:00,115.09,115.28,115.06,115.24,26475.0,108.5819,108.7612,108.5536,108.7234,26475.0
2021-03-15 15:20:00,115.21,115.23,115.08,115.13,17318.0,108.6951,108.714,108.5725,108.6196,17318.0
2021-03-15 15:30:00,115.13,115.13,114.91,115.05,43075.0,108.6196,108.6196,108.4121,108.5442,43075.0
2021-03-15 15:40:00,115.05,115.11,114.88,115.09,72567.0,108.5442,108.6008,108.3838,108.5819,72567.0
2021-03-15 15:50:00,115.1,115.73,115.07,115.65,162130.0,108.5913,109.1857,108.563,109.1102,162130.0
2021-03-16 09:30:00,115.39,115.89,115.23,115.52,40948.0,109.1783,109.6513,109.0269,109.3013,40948.0
2021-03-16 09:40:00,115.64,115.95,115.45,115.95,9651.0,109.4148,109.7081,109.235,109.7081,9651.0
2021-03-16 09:50:00,115.91,116.08,115.65,115.67,35094.0,109.6703,109.8311,109.4243,109.4432,35094.0
2021-03-16 10:00:00,115.63,115.81,115.43,115.64,35267.0,109.4053,109.5756,109.2161,109.4148,35267.0
2021-03-16 10:10:00,115.71,115.71,115.53,115.65,10319.0,109.481,109.481,109.3107,109.4243,10319.0
2021-03-16 10:20:00,115.6,115.76,115.53,115.6,17131.0,109.3769,109.5283,109.3107,109.3769,17131.0
2021-03-16 10:30:00,115.62,115.83,115.58,115.69,47030.0,109.3959,109.5946,109.358,109.4621,47030.0
2021-03-16 10:40:00,115.67,115.7,115.34,115.48,17186.0,109.4432,109.4716,109.1309,109.2634,17186.0
2021-03-16 10:50:00,115.52,115.64,115.49,115.5,15817.0,109.3013,109.4148,109.2729,109.2823,15817.0
2021-03-16 11:00:00,115.47,115.47,115.3,115.35,8424.0,109.2539,109.2539,109.0931,109.1404,8424.0
2021-03-16 11:10:00,115.32,115.62,115.27,115.47,12419.0,109.112,109.3959,109.0647,109.2539,12419.0
2021-03-16 11:20:00,115.46,115.58,115.34,115.41,17870.0,109.2445,109.358,109.1309,109.1972,17870.0
2021-03-16 11:30:00,115.42,115.52,115.32,115.34,10491.0,109.2066,109.3013,109.112,109.1309,10491.0
2021-03-16 11:40:00,115.37,115.37,115.25,115.3,7971.0,109.1593,109.1593,109.0458,109.0931,7971.0
2021-03-16 11:50:00,115.29,115.34,115.19,115.27,5802.0,109.0836,109.1309,108.989,109.0647,5802.0
2021-03-16 12:00:00,115.27,115.34,115.07,115.07,11317.0,109.0647,109.1309,108.8755,108.8755,11317.0
2021-03-16 12:10:00,115.07,115.1,114.96,115.01,9986.0,108.8755,108.9039,108.7714,108.8187,9986.0
2021-03-16 12:20:00,115.02,115.13,114.94,115.1,13652.0,108.8282,108.9323,108.7525,108.9039,13652.0
2021-03-16 12:30:00,115.07,115.12,114.91,114.95,8014.0,108.8755,108.9228,108.7241,108.7619,8014.0
2021-03-16 12:40:00,114.92,114.95,114.79,114.79,14366.0,108.7336,108.7619,108.6106,108.6106,14366.0
2021-03-16 12:50:00,114.79,114.81,114.69,114.75,13243.0,108.6106,108.6295,108.5159,108.5727,13243.0
2021-03-16 13:00:00,114.79,115.0,114.78,114.78,14100.0,108.6106,108.8092,108.6011,108.6011,14100.0
2021-03-16 13:10:00,114.81,114.83,114.56,114.58,14528.0,108.6295,108.6484,108.3929,108.4119,14528.0
2021-03-16 13:20:00,114.58,114.67,114.47,114.61,16014.0,108.4119,108.497,108.3078,108.4402,16014.0
2021-03-16 13:30:00,114.62,114.63,114.39,114.39,19569.0,108.4497,108.4592,108.2321,108.2321,19569.0
2021-03-16 13:40:00,114.39,114.49,114.38,114.49,9492.0,108.2321,108.3267,108.2226,108.3267,9492.0
2021-03-16 13:50:00,114.48,114.59,114.41,114.5,16032.0,108.3172,108.4213,108.251,108.3362,16032.0
2021-03-16 14:00:00,114.49,114.62,114.46,114.52,18552.0,108.3267,108.4497,108.2983,108.3551,18552.0
2021-03-16 14:10:00,114.53,114.58,114.45,114.46,16448.0,108.3645,108.4119,108.2889,108.2983,16448.0
2021-03-16 14:20:00,114.47,114.53,114.4,114.48,12962.0,108.3078,108.3645,108.2415,108.3172,12962.0
2021-03-16 14:30:00,114.46,114.61,114.46,114.57,57523.0,108.2983,108.4402,108.2983,108.4024,57523.0
2021-03-16 14:40:00,114.6,114.78,114.54,114.74,14440.0,108.4308,108.6011,108.374,108.5632,14440.0
2021-03-16 14:50:00,114.76,114.8,114.71,114.78,19482.0,108.5822,108.62,108.5349,108.6011,19482.0
2021-03-16 15:00:00,114.77,114.78,114.62,114.73,12547.0,108.5916,108.6011,108.4497,108.5538,12547.0
2021-03-16 15:10:00,114.75,114.85,114.72,114.8,12807.0,108.5727,108.6673,108.5443,108.62,12807.0
2021-03-16 15:20:00,114.82,114.84,114.58,114.6,24897.0,108.6389,108.6579,108.4119,108.4308,24897.0
2021-03-16 15:30:00,114.6,114.82,114.54,114.73,38112.0,108.4308,108.6389,108.374,108.5538,38112.0
2021-03-16 15:40:00,114.75,114.85,114.63,114.63,38945.0,108.5727,108.6673,108.4592,108.4592,38945.0
2021-03-16 15:50:00,114.67,114.75,114.58,114.66,117680.0,108.497,108.5727,108.4119,108.4876,117680.0
2021-03-17 09:30:00,115.24,115.24,114.52,114.84,43827.0,109.0363,109.0363,108.3551,108.6579,43827.0
2021-03-17 09:40:00,114.85,114.94,114.54,114.67,19399.0,108.6673,108.7525,108.374,108.497,19399.0
2021-03-17 09:50:00,114.6,114.67,114.17,114.54,18392.0,108.4308,108.497,108.0239,108.374,18392.0
2021-03-17 10:00:00,114.48,114.55,114.13,114.29,13560.0,108.3172,108.3835,107.9861,108.1375,13560.0
2021-03-17 10:10:00,114.36,114.45,114.28,114.45,8915.0,108.2037,108.2889,108.128,108.2889,8915.0
2021-03-17 10:20:00,114.39,114.52,114.3,114.38,12817.0,108.2321,108.3551,108.1469,108.2226,12817.0
2021-03-17 10:30:00,114.4,114.59,114.38,114.51,8983.0,108.2415,108.4213,108.2226,108.3456,8983.0
2021-03-17 10:40:00,114.48,114.65,114.27,114.27,10878.0,108.3172,108.4781,108.1185,108.1185,10878.0
2021-03-17 10:50:00,114.28,114.61,114.26,114.42,12140.0,108.128,108.4402,108.1091,108.2605,12140.0
2021-03-17 11:00:00,114.47,114.92,114.45,114.8,14115.0,108.3078,108.7336,108.2889,108.62,14115.0
2021-03-17 11:10:00,114.75,114.75,114.48,114.53,11769.0,108.5727,108.5727,108.3172,108.3645,11769.0
2021-03-17 11:20:00,114.5,114.69,114.46,114.58,14179.0,108.3362,108.5159,108.2983,108.4119,14179.0
2021-03-17 11:30:00,114.55,114.65,114.51,114.55,15772.0,108.3835,108.4781,108.3456,108.3835,15772.0
2021-03-17 11:40:00,114.58,114.62,114.24,114.32,26565.0,108.4119,108.4497,108.0902,108.1659,26565.0
2021-03-17 11:50:00,114.32,114.42,114.21,114.29,20864.0,108.1659,108.2605,108.0618,108.1375,20864.0
2021-03-17 12:00:00,114.25,114.35,114.14,114.33,14391.0,108.0996,108.1942,107.9955,108.1753,14391.0
2021-03-17 12:10:00,114.31,114.38,114.19,114.23,19517.0,108.1564,108.2226,108.0429,108.0807,19517.0
2021-03-17 12:20:00,114.26,114.26,114.09,114.11,10683.0,108.1091,108.1091,107.9482,107.9672,10683.0
2021-03-17 12:30:00,114.1,114.11,113.91,114.06,20585.0,107.9577,107.9672,107.7779,107.9199,20585.0
2021-03-17 12:40:00,114.06,114.12,113.97,114.08,11150.0,107.9199,107.9766,107.8347,107.9388,11150.0
2021-03-17 12:50:00,114.07,114.22,114.0,114.0,16463.0,107.9293,108.0712,107.8631,107.8631,16463.0
2021-03-17 13:00:00,114.02,114.09,113.94,114.06,20242.0,107.882,107.9482,107.8063,107.9199,20242.0
2021-03-17 13:10:00,114.03,114.09,113.93,114.09,18559.0,107.8915,107.9482,107.7968,107.9482,18559.0
2021-03-17 13:20:00,114.08,114.09,113.96,114.0,20314.0,107.9388,107.9482,107.8252,107.8631,20314.0
2021-03-17 13:30:00,114.01,114.06,113.95,113.96,9592.0,107.8725,107.9199,107.8158,107.8252,9592.0
2021-03-17 13:40:00,113.97,114.0,113.88,113.95,9490.0,107.8347,107.8631,107.7495,107.8158,9490.0
2021-03-17 13:50:00,113.91,113.91,113.69,113.88,11836.0,107.7779,107.7779,107.5698,107.7495,11836.0
2021-03-17 14:00:00,113.93,114.16,113.82,113.88,49918.0,107.7968,108.0145,107.6928,107.7495,49918.0
2021-03-17 14:10:00,113.89,114.11,113.86,113.91,22953.0,107.759,107.9672,107.7306,107.7779,22953.0
2021-03-17 14:20:00,113.92,114.0,113.72,113.72,17968.0,107.7874,107.8631,107.5982,107.5982,17968.0
2021-03-17 14:30:00,113.66,114.05,113.62,113.97,25935.0,107.5414,107.9104,107.5035,107.8347,25935.0
2021-03-17 14:40:00,113.98,114.07,113.82,113.98,32762.0,107.8442,107.9293,107.6928,107.8442,32762.0
2021-03-17 14:50:00,113.99,113.99,113.76,113.78,22353.0,107.8536,107.8536,107.636,107.6549,22353.0
2021-03-17 15:00:00,113.8,113.81,113.57,113.66,29457.0,107.6738,107.6833,107.4562,107.5414,29457.0
2021-03-17 15:10:00,113.66,113.71,113.38,113.61,32807.0,107.5414,107.5887,107.2765,107.4941,32807.0
2021-03-17 15:20:00,113.6,113.67,113.44,113.57,26553.0,107.4846,107.5508,107.3332,107.4562,26553.0
2021-03-17 15:30:00,113.55,113.89,113.55,113.73,51442.0,107.4373,107.759,107.4373,107.6076,51442.0
2021-03-17 15:40:00,113.73,113.84,113.62,113.67,41663.0,107.6076,107.7117,107.5035,107.5508,41663.0
2021-03-17 15:50:00,113.68,113.92,113.61,113.69,175368.0,107.5603,107.7874,107.4941,107.5698,175368.0
2021-03-18 09:30:00,113.57,113.68,112.87,112.95,96267.0,107.4562,107.5603,106.7939,106.8696,96267.0
2021-03-18 09:40:00,112.98,113.06,112.46,112.7,46401.0,106.898,106.9737,106.406,106.6331,46401.0
2021-03-18 09:50:00,112.8,113.0,112.56,112.56,24150.0,106.7277,106.9169,106.5006,106.5006,24150.0
2021-03-18 10:00:00,112.5,112.59,111.85,111.98,62064.0,106.4438,106.529,105.8288,105.9518,62064.0
2021-03-18 10:10:00,111.93,112.08,111.72,111.99,26996.0,105.9045,106.0464,105.7058,105.9613,26996.0
2021-03-18 10:20:00,111.96,112.04,111.81,111.92,18558.0,105.9329,106.0086,105.791,105.8951,18558.0
2021-03-18 10:30:00,111.92,112.19,111.7,112.17,60736.0,105.8951,106.1505,105.6869,106.1316,60736.0
2021-03-18 10:40:00,112.19,112.34,111.97,111.98,19830.0,106.1505,106.2924,105.9424,105.9518,19830.0
2021-03-18 10:50:00,111.98,112.16,111.97,111.98,32052.0,105.9518,106.1221,105.9424,105.9518,32052.0
2021-03-18 11:00:00,112.03,112.15,111.94,112.04,24741.0,105.9991,106.1127,105.914,106.0086,24741.0
2021-03-18 11:10:00,112.05,112.25,112.03,112.1,19191.0,106.0181,106.2073,105.9991,106.0654,19191.0
2021-03-18 11:20:00,112.11,112.25,112.04,112.15,35511.0,106.0748,106.2073,106.0086,106.1127,35511.0
2021-03-18 11:30:00,112.14,112.34,112.08,112.34,30677.0,106.1032,106.2924,106.0464,106.2924,30677.0
2021-03-18 11:40:00,112.35,112.51,112.35,112.37,18589.0,106.3019,106.4533,106.3019,106.3208,18589.0
2021-03-18 11:50:00,112.37,112.52,112.31,112.49,14068.0,106.3208,106.4628,106.2641,106.4344,14068.0
2021-03-18 12:00:00,112.49,112.55,112.43,112.5,14897.0,106.4344,106.4911,106.3776,106.4438,14897.0
2021-03-18 12:10:00,112.5,112.51,112.4,112.44,17639.0,106.4438,106.4533,106.3492,106.3871,17639.0
2021-03-18 12:20:00,112.45,112.46,112.31,112.32,48469.0,106.3965,106.406,106.2641,106.2735,48469.0
2021-03-18 12:30:00,112.34,112.38,112.04,112.07,44004.0,106.2924,106.3303,106.0086,106.037,44004.0
2021-03-18 12:40:00,112.07,112.15,111.97,112.1,30284.0,106.037,106.1127,105.9424,106.0654,30284.0
2021-03-18 12:50:00,112.12,112.5,112.01,112.42,61852.0,106.0843,106.4438,105.9802,106.3681,61852.0
2021-03-18 13:00:00,112.42,112.43,112.0,112.0,24741.0,106.3681,106.3776,105.9707,105.9707,24741.0
2021-03-18 13:10:00,111.96,112.04,111.84,111.94,20278.0,105.9329,106.0086,105.8194,105.914,20278.0
2021-03-18 13:20:00,111.96,112.02,111.91,112.0,23778.0,105.9329,105.9897,105.8856,105.9707,23778.0
2021-03-18 13:30:00,111.97,112.1,111.93,112.07,36430.0,105.9424,106.0654,105.9045,106.037,36430.0
2021-03-18 13:40:00,112.07,112.23,112.03,112.23,23667.0,106.037,106.1884,105.9991,106.1884,23667.0
2021-03-18 13:50:00,112.29,112.42,112.23,112.39,19133.0,106.2451,106.3681,106.1884,106.3398,19133.0
2021-03-18 14:00:00,112.41,112.41,112.19,112.22,13366.0,106.3587,106.3587,106.1505,106.1789,13366.0
2021-03-18 14:10:00,112.24,112.26,112.1,112.12,14436.0,106.1978,106.2167,106.0654,106.0843,14436.0
2021-03-18 14:20:00,112.1,112.22,112.08,112.11,18820.0,106.0654,106.1789,106.0464,106.0748,18820.0
2021-03-18 14:30:00,112.09,112.15,111.82,111.99,27745.0,106.0559,106.1127,105.8004,105.9613,27745.0
2021-03-18 14:40:00,111.94,112.12,111.78,112.12,16090.0,105.914,106.0843,105.7626,106.0843,16090.0
2021-03-18 14:50:00,112.15,112.21,112.0,112.17,22084.0,106.1127,106.1694,105.9707,106.1316,22084.0
2021-03-18 15:00:00,112.15,112.19,111.96,112.12,18621.0,106.1127,106.1505,105.9329,106.0843,18621.0
2021-03-18 15:10:00,112.16,112.47,112.15,112.23,69470.0,106.1221,106.4154,106.1127,106.1884,69470.0
2021-03-18 15:20:00,112.23,112.36,112.1,112.36,69319.0,106.1884,106.3114,106.0654,106.3114,69319.0
2021-03-18 15:30:00,112.35,112.43,112.06,112.09,106056.0,106.3019,106.3776,106.0275,106.0559,106056.0
2021-03-18 15:40:00,112.1,112.11,111.72,111.73,87588.0,106.0654,106.0748,105.7058,105.7153,87588.0
2021-03-18 15:50:00,111.73,111.86,111.56,111.64,288640.0,105.7153,105.8383,105.5544,105.6301,288640.0
2021-03-19 09:30:00,111.44,111.66,111.08,111.37,445715.0,105.4409,105.649,105.1003,105.3747,445715.0
2021-03-19 09:40:00,111.44,111.56,111.12,111.3,75303.0,105.4409,105.5544,105.1381,105.3084,75303.0
2021-03-19 09:50:00,111.28,111.35,110.8,111.11,34220.0,105.2895,105.3557,104.8353,105.1287,34220.0
2021-03-19 10:00:00,111.11,111.27,111.02,111.25,15418.0,105.1287,105.28,105.0435,105.2611,15418.0
2021-03-19 10:10:00,111.28,111.4,111.03,111.35,26647.0,105.2895,105.403,105.053,105.3557,26647.0
2021-03-19 10:20:00,111.37,111.57,111.27,111.41,16983.0,105.3747,105.5639,105.28,105.4125,16983.0
2021-03-19 10:30:00,111.37,111.52,110.94,111.03,25531.0,105.3747,105.5166,104.9678,105.053,25531.0
2021-03-19 10:40:00,111.03,111.26,111.01,111.14,15748.0,105.053,105.2706,105.034,105.157,15748.0
2021-03-19 10:50:00,111.11,111.53,111.1,111.52,15314.0,105.1287,105.526,105.1192,105.5166,15314.0
2021-03-19 11:00:00,111.49,111.67,111.3,111.3,21586.0,105.4882,105.6585,105.3084,105.3084,21586.0
2021-03-19 11:10:00,111.3,111.36,110.99,111.04,14846.0,105.3084,105.3652,105.0151,105.0624,14846.0
2021-03-19 11:20:00,111.04,111.06,110.86,110.9,19045.0,105.0624,105.0813,104.8921,104.93,19045.0
2021-03-19 11:30:00,110.88,111.29,110.8,111.27,18537.0,104.911,105.299,104.8353,105.28,18537.0
2021-03-19 11:40:00,111.25,111.36,111.19,111.3,19939.0,105.2611,105.3652,105.2044,105.3084,19939.0
2021-03-19 11:50:00,111.32,111.43,111.23,111.36,23451.0,105.3274,105.4314,105.2422,105.3652,23451.0
2021-03-19 12:00:00,111.33,111.46,111.32,111.42,14546.0,105.3368,105.4598,105.3274,105.422,14546.0
2021-03-19 12:10:00,111.41,111.6,111.38,111.6,13231.0,105.4125,105.5923,105.3841,105.5923,13231.0
2021-03-19 12:20:00,111.56,111.8,111.56,111.72,20040.0,105.5544,105.7815,105.5544,105.7058,20040.0
2021-03-19 12:30:00,111.72,111.82,111.58,111.6,15420.0,105.7058,105.8004,105.5734,105.5923,15420.0
2021-03-19 12:40:00,111.6,111.79,111.59,111.78,18818.0,105.5923,105.7721,105.5828,105.7626,18818.0
2021-03-19 12:50:00,111.78,111.8,111.62,111.64,22240.0,105.7626,105.7815,105.6112,105.6301,22240.0
2021-03-19 13:00:00,111.64,111.65,111.51,111.61,29351.0,105.6301,105.6396,105.5071,105.6017,29351.0
2021-03-19 13:10:00,111.64,111.8,111.64,111.76,26123.0,105.6301,105.7815,105.6301,105.7437,26123.0
2021-03-19 13:20:00,111.77,112.1,111.72,112.09,66869.0,105.7531,106.0654,105.7058,106.0559,66869.0
2021-03-19 13:30:00,112.14,112.52,112.1,112.31,36655.0,106.1032,106.4628,106.0654,106.2641,36655.0
2021-03-19 13:40:00,112.32,112.33,112.13,112.24,80656.0,106.2735,106.283,106.0937,106.1978,80656.0
2021-03-19 13:50:00,112.25,112.48,112.19,112.36,60925.0,106.2073,106.4249,106.1505,106.3114,60925.0
2021-03-19 14:00:00,112.36,112.38,112.23,112.24,72828.0,106.3114,106.3303,106.1884,106.1978,72828.0
2021-03-19 14:10:00,112.24,112.28,112.12,112.24,37951.0,106.1978,106.2357,106.0843,106.1978,37951.0
2021-03-19 14:20:00,112.25,112.27,112.12,112.18,30833.0,106.2073,106.2262,106.0843,106.1411,30833.0
2021-03-19 14:30:00,112.19,112.32,112.17,112.29,55269.0,106.1505,106.2735,106.1316,106.2451,55269.0
2021-03-19 14:40:00,112.28,112.41,112.2,112.34,105785.0,106.2357,106.3587,106.16,106.2924,105785.0
2021-03-19 14:50:00,112.34,112.38,112.19,112.36,98323.0,106.2924,106.3303,106.1505,106.3114,98323.0
2021-03-19 15:00:00,112.33,112.33,112.15,112.19,31921.0,106.283,106.283,106.1127,106.1505,31921.0
2021-03-19 15:10:00,112.18,112.25,112.01,112.02,30772.0,106.1411,106.2073,105.9802,105.9897,30772.0
2021-03-19 15:20:00,112.02,112.05,111.85,111.96,31725.0,105.9897,106.0181,105.8288,105.9329,31725.0
2021-03-19 15:30:00,111.97,112.06,111.86,111.93,37296.0,105.9424,106.0275,105.8383,105.9045,37296.0
2021-03-19 15:40:00,111.94,112.0,111.52,111.54,76868.0,105.914,105.9707,105.5166,105.5355,76868.0
2021-03-19 15:50:00,111.54,111.67,111.13,111.2,266170.0,105.5355,105.6585,105.1476,105.2138,266170.0
2021-03-22 09:30:00,110.87,111.07,110.23,110.46,72493.0,104.9016,105.0908,104.296,104.5136,72493.0
2021-03-22 09:40:00,110.45,110.9,110.41,110.75,29803.0,104.5042,104.93,104.4663,104.788,29803.0
2021-03-22 09:50:00,110.74,111.41,110.65,111.32,28022.0,104.7786,105.4125,104.6934,105.3274,28022.0
2021-03-22 10:00:00,111.29,111.89,111.28,111.82,33740.0,105.299,105.8667,105.2895,105.8004,33740.0
2021-03-22 10:10:00,111.79,111.95,111.64,111.85,38301.0,105.7721,105.9234,105.6301,105.8288,38301.0
2021-03-22 10:20:00,111.91,112.19,111.78,111.83,21436.0,105.8856,106.1505,105.7626,105.8099,21436.0
2021-03-22 10:30:00,111.85,111.9,111.71,111.88,15516.0,105.8288,105.8761,105.6964,105.8572,15516.0
2021-03-22 10:40:00,111.9,112.01,111.5,111.5,26457.0,105.8761,105.9802,105.4977,105.4977,26457.0
2021-03-22 10:50:00,111.5,111.72,111.35,111.67,33580.0,105.4977,105.7058,105.3557,105.6585,33580.0
2021-03-22 11:00:00,111.68,111.9,111.63,111.65,16970.0,105.668,105.8761,105.6207,105.6396,16970.0
2021-03-22 11:10:00,111.67,111.67,111.41,111.54,20934.0,105.6585,105.6585,105.4125,105.5355,20934.0
2021-03-22 11:20:00,111.56,111.73,111.47,111.47,24412.0,105.5544,105.7153,105.4693,105.4693,24412.0
2021-03-22 11:30:00,111.5,111.5,111.27,111.37,32997.0,105.4977,105.4977,105.28,105.3747,32997.0
2021-03-22 11:40:00,111.37,111.55,111.32,111.42,22754.0,105.3747,105.545,105.3274,105.422,22754.0
2021-03-22 11:50:00,111.42,111.64,111.32,111.53,17377.0,105.422,105.6301,105.3274,105.526,17377.0
2021-03-22 12:00:00,111.56,111.87,111.56,111.81,46587.0,105.5544,105.8477,105.5544,105.791,46587.0
2021-03-22 12:10:00,111.8,111.86,111.72,111.8,19567.0,105.7815,105.8383,105.7058,105.7815,19567.0
2021-03-22 12:20:00,111.8,111.94,111.77,111.87,33633.0,105.7815,105.914,105.7531,105.8477,33633.0
2021-03-22 12:30:00,111.87,111.87,111.62,111.64,18686.0,105.8477,105.8477,105.6112,105.6301,18686.0
2021-03-22 12:40:00,111.6,111.7,111.56,111.66,17831.0,105.5923,105.6869,105.5544,105.649,17831.0
2021-03-22 12:50:00,111.65,111.76,111.63,111.73,13009.0,105.6396,105.7437,105.6207,105.7153,13009.0
2021-03-22 13:00:00,111.74,111.77,111.62,111.65,22812.0,105.7247,105.7531,105.6112,105.6396,22812.0
2021-03-22 13:10:00,111.64,111.7,111.53,111.56,21070.0,105.6301,105.6869,105.526,105.5544,21070.0
2021-03-22 13:20:00,111.56,111.59,111.46,111.46,20789.0,105.5544,105.5828,105.4598,105.4598,20789.0
2021-03-22 13:30:00,111.46,111.47,111.39,111.4,20133.0,105.4598,105.4693,105.3936,105.403,20133.0
2021-03-22 13:40:00,111.4,111.56,111.4,111.53,10303.0,105.403,105.5544,105.403,105.526,10303.0
2021-03-22 13:50:00,111.53,111.59,111.42,111.45,13221.0,105.526,105.5828,105.422,105.4504,13221.0
2021-03-22 14:00:00,111.46,111.49,111.36,111.44,18858.0,105.4598,105.4882,105.3652,105.4409,18858.0
2021-03-22 14:10:00,111.45,111.59,111.44,111.54,10126.0,105.4504,105.5828,105.4409,105.5355,10126.0
2021-03-22 14:20:00,111.54,111.55,111.48,111.53,12383.0,105.5355,105.545,105.4787,105.526,12383.0
2021-03-22 14:30:00,111.5,111.65,111.5,111.6,10695.0,105.4977,105.6396,105.4977,105.5923,10695.0
2021-03-22 14:40:00,111.59,111.65,111.56,111.58,14109.0,105.5828,105.6396,105.5544,105.5734,14109.0
2021-03-22 14:50:00,111.57,111.57,111.4,111.46,18677.0,105.5639,105.5639,105.403,105.4598,18677.0
2021-03-22 15:00:00,111.44,111.67,111.44,111.67,13495.0,105.4409,105.6585,105.4409,105.6585,13495.0
2021-03-22 15:10:00,111.68,111.68,111.5,111.52,19411.0,105.668,105.668,105.4977,105.5166,19411.0
2021-03-22 15:20:00,111.51,111.62,111.48,111.57,18129.0,105.5071,105.6112,105.4787,105.5639,18129.0
2021-03-22 15:30:00,111.55,111.61,111.42,111.47,29352.0,105.545,105.6017,105.422,105.4693,29352.0
2021-03-22 15:40:00,111.48,111.63,111.48,111.63,30261.0,105.4787,105.6207,105.4787,105.6207,30261.0
2021-03-22 15:50:00,111.61,111.63,111.46,111.54,119933.0,105.6017,105.6207,105.4598,105.5355,119933.0
2021-03-23 09:30:00,111.45,111.89,111.21,111.46,47452.0,105.4504,105.8667,105.2233,105.4598,47452.0
2021-03-23 09:40:00,111.46,111.59,111.22,111.56,11252.0,105.4598,105.5828,105.2327,105.5544,11252.0
2021-03-23 09:50:00,111.53,111.63,111.33,111.42,17280.0,105.526,105.6207,105.3368,105.422,17280.0
2021-03-23 10:00:00,111.44,111.72,111.42,111.56,33564.0,105.4409,105.7058,105.422,105.5544,33564.0
2021-03-23 10:10:00,111.56,111.91,111.51,111.83,21724.0,105.5544,105.8856,105.5071,105.8099,21724.0
2021-03-23 10:20:00,111.85,111.97,111.81,111.92,13678.0,105.8288,105.9424,105.791,105.8951,13678.0
2021-03-23 10:30:00,111.89,111.94,111.53,111.65,15271.0,105.8667,105.914,105.526,105.6396,15271.0
2021-03-23 10:40:00,111.6,111.72,111.55,111.66,20915.0,105.5923,105.7058,105.545,105.649,20915.0
2021-03-23 10:50:00,111.67,111.86,111.64,111.86,25506.0,105.6585,105.8383,105.6301,105.8383,25506.0
2021-03-23 11:00:00,111.86,111.98,111.79,111.96,16284.0,105.8383,105.9518,105.7721,105.9329,16284.0
2021-03-23 11:10:00,111.94,112.23,111.93,112.23,18556.0,105.914,106.1884,105.9045,106.1884,18556.0
2021-03-23 11:20:00,112.2,112.37,112.16,112.33,14648.0,106.16,106.3208,106.1221,106.283,14648.0
2021-03-23 11:30:00,112.32,112.39,112.22,112.27,23087.0,106.2735,106.3398,106.1789,106.2262,23087.0
2021-03-23 11:40:00,112.29,112.32,112.08,112.17,39481.0,106.2451,106.2735,106.0464,106.1316,39481.0
2021-03-23 11:50:00,112.19,112.31,112.1,112.24,21824.0,106.1505,106.2641,106.0654,106.1978,21824.0
2021-03-23 12:00:00,112.29,112.46,112.05,112.14,56306.0,106.2451,106.406,106.0181,106.1032,56306.0
2021-03-23 12:10:00,112.17,112.24,112.14,112.23,18079.0,106.1316,106.1978,106.1032,106.1884,18079.0
2021-03-23 12:20:00,112.24,112.27,112.15,112.17,33252.0,106.1978,106.2262,106.1127,106.1316,33252.0
2021-03-23 12:30:00,112.17,112.52,112.14,112.48,59527.0,106.1316,106.4628,106.1032,106.4249,59527.0
2021-03-23 12:40:00,112.46,112.48,112.22,112.34,27679.0,106.406,106.4249,106.1789,106.2924,27679.0
2021-03-23 12:50:00,112.35,112.4,112.26,112.31,24520.0,106.3019,106.3492,106.2167,106.2641,24520.0
2021-03-23 13:00:00,112.32,112.34,112.27,112.28,23242.0,106.2735,106.2924,106.2262,106.2357,23242.0
2021-03-23 13:10:00,112.29,112.39,112.2,112.31,43140.0,106.2451,106.3398,106.16,106.2641,43140.0
2021-03-23 13:20:00,112.28,112.36,112.24,112.35,8711.0,106.2357,106.3114,106.1978,106.3019,8711.0
2021-03-23 13:30:00,112.33,112.39,112.25,112.26,24376.0,106.283,106.3398,106.2073,106.2167,24376.0
2021-03-23 13:40:00,112.28,112.35,112.25,112.33,25626.0,106.2357,106.3019,106.2073,106.283,25626.0
2021-03-23 13:50:00,112.34,112.34,112.25,112.28,20951.0,106.2924,106.2924,106.2073,106.2357,20951.0
2021-03-23 14:00:00,112.3,112.31,112.16,112.26,20469.0,106.2546,106.2641,106.1221,106.2167,20469.0
2021-03-23 14:10:00,112.24,112.39,112.18,112.34,25699.0,106.1978,106.3398,106.1411,106.2924,25699.0
2021-03-23 14:20:00,112.34,112.38,112.24,112.31,31851.0,106.2924,106.3303,106.1978,106.2641,31851.0
2021-03-23 14:30:00,112.32,112.33,112.17,112.28,18706.0,106.2735,106.283,106.1316,106.2357,18706.0
2021-03-23 14:40:00,112.29,112.34,112.21,112.31,15622.0,106.2451,106.2924,106.1694,106.2641,15622.0
2021-03-23 14:50:00,112.31,112.33,112.2,112.29,20291.0,106.2641,106.283,106.16,106.2451,20291.0
2021-03-23 15:00:00,112.29,112.32,112.12,112.17,28781.0,106.2451,106.2735,106.0843,106.1316,28781.0
2021-03-23 15:10:00,112.19,112.19,111.87,112.0,24667.0,106.1505,106.1505,105.8477,105.9707,24667.0
2021-03-23 15:20:00,111.98,111.98,111.74,111.81,24654.0,105.9518,105.9518,105.7247,105.791,24654.0
2021-03-23 15:30:00,111.79,111.89,111.67,111.74,33772.0,105.7721,105.8667,105.6585,105.7247,33772.0
2021-03-23 15:40:00,111.73,111.87,111.67,111.76,54119.0,105.7153,105.8477,105.6585,105.7437,54119.0
2021-03-23 15:50:00,111.74,111.86,111.53,111.64,150863.0,105.7247,105.8383,105.526,105.6301,150863.0
2021-03-24 09:30:00,111.69,112.02,111.13,111.77,59489.0,105.6774,105.9897,105.1476,105.7531,59489.0
2021-03-24 09:40:00,111.79,112.0,111.73,111.79,50622.0,105.7721,105.9707,105.7153,105.7721,50622.0
2021-03-24 09:50:00,111.76,111.97,111.54,111.54,54295.0,105.7437,105.9424,105.5355,105.5355,54295.0
2021-03-24 10:00:00,111.51,111.79,111.48,111.7,72961.0,105.5071,105.7721,105.4787,105.6869,72961.0
2021-03-24 10:10:00,111.7,112.08,111.68,112.08,45425.0,105.6869,106.0464,105.668,106.0464,45425.0
2021-03-24 10:20:00,112.06,112.35,112.02,112.17,19727.0,106.0275,106.3019,105.9897,106.1316,19727.0
2021-03-24 10:30:00,112.17,112.18,111.94,111.98,20158.0,106.1316,106.1411,105.914,105.9518,20158.0
2021-03-24 10:40:00,112.0,112.07,111.9,112.0,34191.0,105.9707,106.037,105.8761,105.9707,34191.0
2021-03-24 10:50:00,112.03,112.2,111.96,112.11,53343.0,105.9991,106.16,105.9329,106.0748,53343.0
2021-03-24 11:00:00,112.11,112.53,112.1,112.4,53679.0,106.0748,106.4722,106.0654,106.3492,53679.0
2021-03-24 11:10:00,112.42,112.45,112.32,112.38,12328.0,106.3681,106.3965,106.2735,106.3303,12328.0
2021-03-24 11:20:00,112.4,112.54,112.31,112.43,24676.0,106.3492,106.4817,106.2641,106.3776,24676.0
2021-03-24 11:30:00,112.43,112.53,112.25,112.46,29369.0,106.3776,106.4722,106.2073,106.406,29369.0
2021-03-24 11:40:00,112.46,112.56,112.37,112.39,25689.0,106.406,106.5006,106.3208,106.3398,25689.0
2021-03-24 11:50:00,112.4,112.51,112.35,112.44,17730.0,106.3492,106.4533,106.3019,106.3871,17730.0
2021-03-24 12:00:00,112.45,112.59,112.42,112.53,20806.0,106.3965,106.529,106.3681,106.4722,20806.0
2021-03-24 12:10:00,112.52,112.54,112.45,112.45,13499.0,106.4628,106.4817,106.3965,106.3965,13499.0
2021-03-24 12:20:00,112.45,112.46,112.2,112.44,20968.0,106.3965,106.406,106.16,106.3871,20968.0
2021-03-24 12:30:00,112.47,112.8,112.47,112.79,29112.0,106.4154,106.7277,106.4154,106.7182,29112.0
2021-03-24 12:40:00,112.81,112.85,112.55,112.58,21663.0,106.7371,106.775,106.4911,106.5195,21663.0
2021-03-24 12:50:00,112.54,112.59,112.42,112.43,12055.0,106.4817,106.529,106.3681,106.3776,12055.0
2021-03-24 13:00:00,112.41,112.55,112.37,112.48,16957.0,106.3587,106.4911,106.3208,106.4249,16957.0
2021-03-24 13:10:00,112.49,112.52,112.33,112.39,16856.0,106.4344,106.4628,106.283,106.3398,16856.0
2021-03-24 13:20:00,112.42,112.52,112.41,112.5,9920.0,106.3681,106.4628,106.3587,106.4438,9920.0
2021-03-24 13:30:00,112.5,112.59,112.48,112.59,13723.0,106.4438,106.529,106.4249,106.529,13723.0
2021-03-24 13:40:00,112.58,112.6,112.33,112.55,10992.0,106.5195,106.5384,106.283,106.4911,10992.0
2021-03-24 13:50:00,112.59,112.66,112.51,112.6,15107.0,106.529,106.5952,106.4533,106.5384,15107.0
2021-03-24 14:00:00,112.6,112.6,112.36,112.47,14957.0,106.5384,106.5384,106.3114,106.4154,14957.0
2021-03-24 14:10:00,112.46,112.68,112.43,112.61,21929.0,106.406,106.6141,106.3776,106.5479,21929.0
2021-03-24 14:20:00,112.6,112.65,112.49,112.52,10672.0,106.5384,106.5858,106.4344,106.4628,10672.0
2021-03-24 14:30:00,112.51,112.57,112.42,112.56,17083.0,106.4533,106.5101,106.3681,106.5006,17083.0
2021-03-24 14:40:00,112.53,112.87,112.44,112.8,23170.0,106.4722,106.7939,106.3871,106.7277,23170.0
2021-03-24 14:50:00,112.8,112.84,112.61,112.75,25488.0,106.7277,106.7655,106.5479,106.6804,25488.0
2021-03-24 15:00:00,112.76,113.07,112.71,113.02,21708.0,106.6898,106.9831,106.6425,106.9358,21708.0
2021-03-24 15:10:00,113.02,113.22,113.02,113.22,31971.0,106.9358,107.1251,106.9358,107.1251,31971.0
2021-03-24 15:20:00,113.2,113.21,112.95,113.08,31522.0,107.1061,107.1156,106.8696,106.9926,31522.0
2021-03-24 15:30:00,113.08,113.09,112.79,112.83,40487.0,106.9926,107.0021,106.7182,106.7561,40487.0
2021-03-24 15:40:00,112.82,113.15,112.77,113.1,59424.0,106.7466,107.0588,106.6993,107.0115,59424.0
2021-03-24 15:50:00,113.09,113.09,112.61,112.61,128080.0,107.0021,107.0021,106.5479,106.5479,128080.0
2021-03-25 09:30:00,112.72,112.72,111.81,111.93,64306.0,106.652,106.652,105.791,105.9045,64306.0
2021-03-25 09:40:00,111.96,112.1,111.63,111.88,31766.0,105.9329,106.0654,105.6207,105.8572,31766.0
2021-03-25 09:50:00,111.87,111.89,111.5,111.8,36334.0,105.8477,105.8667,105.4977,105.7815,36334.0
2021-03-25 10:00:00,111.91,111.91,111.57,111.82,31391.0,105.8856,105.8856,105.5639,105.8004,31391.0
2021-03-25 10:10:00,111.86,112.09,111.76,112.05,30190.0,105.8383,106.0559,105.7437,106.0181,30190.0
2021-03-25 10:20:00,112.07,112.16,111.75,111.75,23724.0,106.037,106.1221,105.7342,105.7342,23724.0
2021-03-25 10:30:00,111.73,111.82,111.68,111.79,23835.0,105.7153,105.8004,105.668,105.7721,23835.0
2021-03-25 10:40:00,111.8,111.93,111.6,111.84,25939.0,105.7815,105.9045,105.5923,105.8194,25939.0
2021-03-25 10:50:00,111.85,111.89,111.6,111.81,29799.0,105.8288,105.8667,105.5923,105.791,29799.0
2021-03-25 11:00:00,111.78,111.88,111.64,111.86,20216.0,105.7626,105.8572,105.6301,105.8383,20216.0
2021-03-25 11:10:00,111.82,112.08,111.82,111.91,18441.0,105.8004,106.0464,105.8004,105.8856,18441.0
2021-03-25 11:20:00,111.93,112.02,111.79,111.94,15869.0,105.9045,105.9897,105.7721,105.914,15869.0
2021-03-25 11:30:00,111.95,112.04,111.91,111.97,20804.0,105.9234,106.0086,105.8856,105.9424,20804.0
2021-03-25 11:40:00,111.94,112.03,111.74,111.78,25305.0,105.914,105.9991,105.7247,105.7626,25305.0
2021-03-25 11:50:00,111.77,111.97,111.7,111.92,18643.0,105.7531,105.9424,105.6869,105.8951,18643.0
2021-03-25 12:00:00,111.97,112.02,111.62,111.7,28092.0,105.9424,105.9897,105.6112,105.6869,28092.0
2021-03-25 12:10:00,111.71,111.83,111.63,111.83,20294.0,105.6964,105.8099,105.6207,105.8099,20294.0
2021-03-25 12:20:00,111.85,111.85,111.63,111.71,32731.0,105.8288,105.8288,105.6207,105.6964,32731.0
2021-03-25 12:30:00,111.71,111.84,111.64,111.84,17926.0,105.6964,105.8194,105.6301,105.8194,17926.0
2021-03-25 12:40:00,111.79,112.07,111.79,111.9,15574.0,105.7721,106.037,105.7721,105.8761,15574.0
2021-03-25 12:50:00,111.88,111.89,111.79,111.81,20793.0,105.8572,105.8667,105.7721,105.791,20793.0
2021-03-25 13:00:00,111.8,112.02,111.77,111.91,24240.0,105.7815,105.9897,105.7531,105.8856,24240.0
2021-03-25 13:10:00,111.92,112.07,111.88,111.95,18044.0,105.8951,106.037,105.8572,105.9234,18044.0
2021-03-25 13:20:00,111.96,111.99,111.83,111.88,18070.0,105.9329,105.9613,105.8099,105.8572,18070.0
2021-03-25 13:30:00,111.89,111.91,111.77,111.87,22556.0,105.8667,105.8856,105.7531,105.8477,22556.0
2021-03-25 13:40:00,111.88,112.06,111.86,111.97,15605.0,105.8572,106.0275,105.8383,105.9424,15605.0
2021-03-25 13:50:00,111.96,112.02,111.91,111.94,13601.0,105.9329,105.9897,105.8856,105.914,13601.0
2021-03-25 14:00:00,111.91,111.93,111.76,111.8,18125.0,105.8856,105.9045,105.7437,105.7815,18125.0
2021-03-25 14:10:00,111.8,111.88,111.76,111.86,17897.0,105.7815,105.8572,105.7437,105.8383,17897.0
2021-03-25 14:20:00,111.9,111.92,111.76,111.82,22191.0,105.8761,105.8951,105.7437,105.8004,22191.0
2021-03-25 14:30:00,111.84,112.06,111.79,111.99,18462.0,105.8194,106.0275,105.7721,105.9613,18462.0
2021-03-25 14:40:00,111.98,112.1,111.96,112.01,18156.0,105.9518,106.0654,105.9329,105.9802,18156.0
2021-03-25 14:50:00,112.02,112.12,111.97,112.03,18698.0,105.9897,106.0843,105.9424,105.9991,18698.0
2021-03-25 15:00:00,112.04,112.13,111.85,111.94,33852.0,106.0086,106.0937,105.8288,105.914,33852.0
2021-03-25 15:10:00,111.93,112.12,111.92,112.04,45702.0,105.9045,106.0843,105.8951,106.0086,45702.0
2021-03-25 15:20:00,112.05,112.18,111.98,112.13,23441.0,106.0181,106.1411,105.9518,106.0937,23441.0
2021-03-25 15:30:00,112.13,112.29,112.05,112.23,43564.0,106.0937,106.2451,106.0181,106.1884,43564.0
2021-03-25 15:40:00,112.23,112.24,112.04,112.13,70957.0,106.1884,106.1978,106.0086,106.0937,70957.0
2021-03-25 15:50:00,112.14,112.39,112.14,112.34,171821.0,106.1032,106.3398,106.1032,106.2924,171821.0
2021-03-26 09:30:00,112.67,112.67,111.87,112.29,34167.0,106.6047,106.6047,105.8477,106.2451,34167.0
2021-03-26 09:40:00,112.25,112.43,111.91,112.07,17870.0,106.2073,106.3776,105.8856,106.037,17870.0
2021-03-26 09:50:00,112.12,112.23,111.9,112.23,16449.0,106.0843,106.1884,105.8761,106.1884,16449.0
2021-03-26 10:00:00,112.3,112.43,112.23,112.36,11015.0,106.2546,106.3776,106.1884,106.3114,11015.0
2021-03-26 10:10:00,112.4,112.41,112.19,112.41,30662.0,106.3492,106.3587,106.1505,106.3587,30662.0
2021-03-26 10:20:00,112.45,112.45,112.14,112.25,19880.0,106.3965,106.3965,106.1032,106.2073,19880.0
2021-03-26 10:30:00,112.26,112.29,111.96,112.17,23577.0,106.2167,106.2451,105.9329,106.1316,23577.0
2021-03-26 10:40:00,112.18,112.46,112.15,112.45,23040.0,106.1411,106.406,106.1127,106.3965,23040.0
2021-03-26 10:50:00,112.49,112.62,112.45,112.45,15705.0,106.4344,106.5574,106.3965,106.3965,15705.0
2021-03-26 11:00:00,112.45,112.57,112.29,112.37,22339.0,106.3965,106.5101,106.2451,106.3208,22339.0
2021-03-26 11:10:00,112.36,112.36,112.11,112.18,16713.0,106.3114,106.3114,106.0748,106.1411,16713.0
2021-03-26 11:20:00,112.16,112.19,111.78,111.91,41493.0,106.1221,106.1505,105.7626,105.8856,41493.0
2021-03-26 11:30:00,111.9,112.01,111.88,111.93,15932.0,105.8761,105.9802,105.8572,105.9045,15932.0
2021-03-26 11:40:00,111.96,112.3,111.92,112.3,12669.0,105.9329,106.2546,105.8951,106.2546,12669.0
2021-03-26 11:50:00,112.23,112.46,112.23,112.45,12480.0,106.1884,106.406,106.1884,106.3965,12480.0
2021-03-26 12:00:00,112.47,112.64,112.43,112.53,10277.0,106.4154,106.5763,106.3776,106.4722,10277.0
2021-03-26 12:10:00,112.62,112.62,112.45,112.45,11315.0,106.5574,106.5574,106.3965,106.3965,11315.0
2021-03-26 12:20:00,112.44,112.45,112.31,112.4,10499.0,106.3871,106.3965,106.2641,106.3492,10499.0
2021-03-26 12:30:00,112.42,112.62,112.34,112.62,9974.0,106.3681,106.5574,106.2924,106.5574,9974.0
2021-03-26 12:40:00,112.63,112.64,112.41,112.62,44927.0,106.5668,106.5763,106.3587,106.5574,44927.0
2021-03-26 12:50:00,112.61,112.72,112.53,112.56,15987.0,106.5479,106.652,106.4722,106.5006,15987.0
2021-03-26 13:00:00,112.53,112.75,112.49,112.75,13811.0,106.4722,106.6804,106.4344,106.6804,13811.0
2021-03-26 13:10:00,112.73,112.78,112.6,112.62,18384.0,106.6614,106.7088,106.5384,106.5574,18384.0
2021-03-26 13:20:00,112.61,112.74,112.54,112.66,29262.0,106.5479,106.6709,106.4817,106.5952,29262.0
2021-03-26 13:30:00,112.67,112.67,112.41,112.41,40754.0,106.6047,106.6047,106.3587,106.3587,40754.0
2021-03-26 13:40:00,112.45,112.45,112.36,112.4,14039.0,106.3965,106.3965,106.3114,106.3492,14039.0
2021-03-26 13:50:00,112.38,112.63,112.33,112.59,28573.0,106.3303,106.5668,106.283,106.529,28573.0
2021-03-26 14:00:00,112.57,112.96,112.53,112.66,38493.0,106.5101,106.8791,106.4722,106.5952,38493.0
2021-03-26 14:10:00,112.69,112.73,112.35,112.55,41111.0,106.6236,106.6614,106.3019,106.4911,41111.0
2021-03-26 14:20:00,112.51,112.89,112.5,112.75,39847.0,106.4533,106.8128,106.4438,106.6804,39847.0
2021-03-26 14:30:00,112.74,112.85,112.65,112.83,42026.0,106.6709,106.775,106.5858,106.7561,42026.0
2021-03-26 14:40:00,112.81,112.99,112.71,112.77,45348.0,106.7371,106.9075,106.6425,106.6993,45348.0
2021-03-26 14:50:00,112.79,113.08,112.78,112.98,23608.0,106.7182,106.9926,106.7088,106.898,23608.0
2021-03-26 15:00:00,112.93,112.98,112.71,112.71,18679.0,106.8507,106.898,106.6425,106.6425,18679.0
2021-03-26 15:10:00,112.72,113.03,112.7,112.86,23935.0,106.652,106.9453,106.6331,106.7845,23935.0
2021-03-26 15:20:00,112.85,112.87,112.47,112.59,17469.0,106.775,106.7939,106.4154,106.529,17469.0
2021-03-26 15:30:00,112.56,112.93,112.56,112.84,30630.0,106.5006,106.8507,106.5006,106.7655,30630.0
2021-03-26 15:40:00,112.86,113.04,112.82,112.98,27453.0,106.7845,106.9548,106.7466,106.898,27453.0
2021-03-26 15:50:00,113.02,113.72,112.94,113.65,175927.0,106.9358,107.5982,106.8601,107.5319,175927.0
2021-03-29 09:30:00,113.2,113.31,112.52,112.97,51787.0,107.1061,107.2102,106.4628,106.8885,51787.0
2021-03-29 09:40:00,112.89,112.89,112.45,112.48,31408.0,106.8128,106.8128,106.3965,106.4249,31408.0
2021-03-29 09:50:00,112.47,112.47,111.76,111.88,40294.0,106.4154,106.4154,105.7437,105.8572,40294.0
2021-03-29 10:00:00,111.88,112.42,111.71,112.34,44532.0,105.8572,106.3681,105.6964,106.2924,44532.0
2021-03-29 10:10:00,112.34,112.34,111.9,112.1,26169.0,106.2924,106.2924,105.8761,106.0654,26169.0
2021-03-29 10:20:00,112.12,112.27,111.93,112.06,21174.0,106.0843,106.2262,105.9045,106.0275,21174.0
2021-03-29 10:30:00,112.04,112.21,111.85,112.18,17104.0,106.0086,106.1694,105.8288,106.1411,17104.0
2021-03-29 10:40:00,112.19,112.21,111.96,112.2,15853.0,106.1505,106.1694,105.9329,106.16,15853.0
2021-03-29 10:50:00,112.19,112.47,112.19,112.42,18621.0,106.1505,106.4154,106.1505,106.3681,18621.0
2021-03-29 11:00:00,112.42,112.49,112.2,112.45,20593.0,106.3681,106.4344,106.16,106.3965,20593.0
2021-03-29 11:10:00,112.53,112.91,112.5,112.71,23112.0,106.4722,106.8318,106.4438,106.6425,23112.0
2021-03-29 11:20:00,112.74,113.12,112.73,113.1,30195.0,106.6709,107.0305,106.6614,107.0115,30195.0
2021-03-29 11:30:00,113.09,113.44,113.07,113.4,19022.0,107.0021,107.3332,106.9831,107.2954,19022.0
2021-03-29 11:40:00,113.41,113.71,113.38,113.7,17394.0,107.3048,107.5887,107.2765,107.5792,17394.0
2021-03-29 11:50:00,113.67,113.76,113.59,113.66,19060.0,107.5508,107.636,107.4752,107.5414,19060.0
2021-03-29 12:00:00,113.64,113.67,113.38,113.4,15399.0,107.5225,107.5508,107.2765,107.2954,15399.0
2021-03-29 12:10:00,113.39,113.41,113.26,113.27,14001.0,107.2859,107.3048,107.1629,107.1724,14001.0
2021-03-29 12:20:00,113.29,113.44,113.17,113.37,12344.0,107.1913,107.3332,107.0778,107.267,12344.0
2021-03-29 12:30:00,113.36,113.46,113.28,113.44,12083.0,107.2575,107.3522,107.1818,107.3332,12083.0
2021-03-29 12:40:00,113.42,113.65,113.41,113.63,15306.0,107.3143,107.5319,107.3048,107.513,15306.0
2021-03-29 12:50:00,113.65,113.73,113.59,113.59,18490.0,107.5319,107.6076,107.4752,107.4752,18490.0
2021-03-29 13:00:00,113.62,113.74,113.44,113.45,25700.0,107.5035,107.6171,107.3332,107.3427,25700.0
2021-03-29 13:10:00,113.46,113.54,113.25,113.25,22206.0,107.3522,107.4278,107.1535,107.1535,22206.0
2021-03-29 13:20:00,113.27,113.34,113.12,113.25,20165.0,107.1724,107.2386,107.0305,107.1535,20165.0
2021-03-29 13:30:00,113.21,113.4,113.2,113.34,17081.0,107.1156,107.2954,107.1061,107.2386,17081.0
2021-03-29 13:40:00,113.34,113.48,113.19,113.44,19103.0,107.2386,107.3711,107.0967,107.3332,19103.0
2021-03-29 13:50:00,113.43,113.44,113.28,113.33,12102.0,107.3238,107.3332,107.1818,107.2291,12102.0
2021-03-29 14:00:00,113.34,113.37,113.25,113.32,18822.0,107.2386,107.267,107.1535,107.2197,18822.0
2021-03-29 14:10:00,113.32,113.32,113.13,113.22,27727.0,107.2197,107.2197,107.0399,107.1251,27727.0
2021-03-29 14:20:00,113.23,113.3,113.2,113.27,27252.0,107.1345,107.2008,107.1061,107.1724,27252.0
2021-03-29 14:30:00,113.27,113.27,113.11,113.12,31246.0,107.1724,107.1724,107.021,107.0305,31246.0
2021-03-29 14:40:00,113.12,113.38,113.08,113.36,27280.0,107.0305,107.2765,106.9926,107.2575,27280.0
2021-03-29 14:50:00,113.35,113.41,113.25,113.41,17707.0,107.2481,107.3048,107.1535,107.3048,17707.0
2021-03-29 15:00:00,113.43,113.6,113.41,113.58,13407.0,107.3238,107.4846,107.3048,107.4657,13407.0
2021-03-29 15:10:00,113.57,113.59,113.36,113.41,25622.0,107.4562,107.4752,107.2575,107.3048,25622.0
2021-03-29 15:20:00,113.44,113.54,113.36,113.51,16821.0,107.3332,107.4278,107.2575,107.3995,16821.0
2021-03-29 15:30:00,113.49,113.62,113.41,113.55,37017.0,107.3805,107.5035,107.3048,107.4373,37017.0
2021-03-29 15:40:00,113.54,113.59,113.37,113.39,45680.0,107.4278,107.4752,107.267,107.2859,45680.0
2021-03-29 15:50:00,113.43,113.47,113.2,113.32,86964.0,107.3238,107.3616,107.1061,107.2197,86964.0
2021-03-30 09:30:00,112.57,113.02,112.11,112.21,53114.0,106.5101,106.9358,106.0748,106.1694,53114.0
2021-03-30 09:40:00,112.12,112.35,111.96,112.18,43769.0,106.0843,106.3019,105.9329,106.1411,43769.0
2021-03-30 09:50:00,112.2,112.28,112.09,112.15,16032.0,106.16,106.2357,106.0559,106.1127,16032.0
2021-03-30 10:00:00,112.09,112.18,111.81,111.91,38027.0,106.0559,106.1411,105.791,105.8856,38027.0
2021-03-30 10:10:00,111.94,112.06,111.92,111.99,9222.0,105.914,106.0275,105.8951,105.9613,9222.0
2021-03-30 10:20:00,111.98,112.28,111.82,112.28,23015.0,105.9518,106.2357,105.8004,106.2357,23015.0
2021-03-30 10:30:00,112.27,112.47,112.15,112.31,24261.0,106.2262,106.4154,106.1127,106.2641,24261.0
2021-03-30 10:40:00,112.28,112.28,112.06,112.17,24165.0,106.2357,106.2357,106.0275,106.1316,24165.0
2021-03-30 10:50:00,112.17,112.17,111.92,112.08,15066.0,106.1316,106.1316,105.8951,106.0464,15066.0
2021-03-30 11:00:00,112.04,112.08,111.8,111.89,23152.0,106.0086,106.0464,105.7815,105.8667,23152.0
2021-03-30 11:10:00,111.92,112.01,111.7,111.75,22396.0,105.8951,105.9802,105.6869,105.7342,22396.0
2021-03-30 11:20:00,111.77,111.83,111.58,111.72,23788.0,105.7531,105.8099,105.5734,105.7058,23788.0
2021-03-30 11:30:00,111.72,111.72,111.51,111.57,22970.0,105.7058,105.7058,105.5071,105.5639,22970.0
2021-03-30 11:40:00,111.6,111.65,111.46,111.53,9595.0,105.5923,105.6396,105.4598,105.526,9595.0
2021-03-30 11:50:00,111.49,111.79,111.48,111.79,13247.0,105.4882,105.7721,105.4787,105.7721,13247.0
2021-03-30 12:00:00,111.79,111.93,111.74,111.9,18804.0,105.7721,105.9045,105.7247,105.8761,18804.0
2021-03-30 12:10:00,111.92,111.94,111.66,111.69,16293.0,105.8951,105.914,105.649,105.6774,16293.0
2021-03-30 12:20:00,111.65,111.79,111.56,111.56,12875.0,105.6396,105.7721,105.5544,105.5544,12875.0
2021-03-30 12:30:00,111.57,111.59,111.35,111.44,21079.0,105.5639,105.5828,105.3557,105.4409,21079.0
2021-03-30 12:40:00,111.43,111.56,111.35,111.54,13391.0,105.4314,105.5544,105.3557,105.5355,13391.0
2021-03-30 12:50:00,111.55,111.62,111.52,111.55,7534.0,105.545,105.6112,105.5166,105.545,7534.0
2021-03-30 13:00:00,111.54,111.56,111.38,111.47,13539.0,105.5355,105.5544,105.3841,105.4693,13539.0
2021-03-30 13:10:00,111.45,111.79,111.44,111.76,10506.0,105.4504,105.7721,105.4409,105.7437,10506.0
2021-03-30 13:20:00,111.73,111.94,111.72,111.85,19151.0,105.7153,105.914,105.7058,105.8288,19151.0
2021-03-30 13:30:00,111.87,111.94,111.78,111.88,13116.0,105.8477,105.914,105.7626,105.8572,13116.0
2021-03-30 13:40:00,111.88,112.02,111.84,111.89,11874.0,105.8572,105.9897,105.8194,105.8667,11874.0
2021-03-30 13:50:00,111.9,111.93,111.81,111.82,15381.0,105.8761,105.9045,105.791,105.8004,15381.0
2021-03-30 14:00:00,111.8,111.83,111.66,111.79,14059.0,105.7815,105.8099,105.649,105.7721,14059.0
2021-03-30 14:10:00,111.81,111.84,111.73,111.81,16718.0,105.791,105.8194,105.7153,105.791,16718.0
2021-03-30 14:20:00,111.81,111.88,111.72,111.84,14658.0,105.791,105.8572,105.7058,105.8194,14658.0
2021-03-30 14:30:00,111.82,111.89,111.73,111.75,12332.0,105.8004,105.8667,105.7153,105.7342,12332.0
2021-03-30 14:40:00,111.73,111.76,111.61,111.71,15677.0,105.7153,105.7437,105.6017,105.6964,15677.0
2021-03-30 14:50:00,111.71,111.78,111.56,111.76,24075.0,105.6964,105.7626,105.5544,105.7437,24075.0
2021-03-30 15:00:00,111.74,111.9,111.68,111.72,20842.0,105.7247,105.8761,105.668,105.7058,20842.0
2021-03-30 15:10:00,111.72,111.72,111.48,111.49,32425.0,105.7058,105.7058,105.4787,105.4882,32425.0
2021-03-30 15:20:00,111.49,111.54,111.43,111.49,27769.0,105.4882,105.5355,105.4314,105.4882,27769.0
2021-03-30 15:30:00,111.5,111.54,111.42,111.42,52246.0,105.4977,105.5355,105.422,105.422,52246.0
2021-03-30 15:40:00,111.43,111.45,111.15,111.18,49496.0,105.4314,105.4504,105.1665,105.1949,49496.0
2021-03-30 15:50:00,111.15,111.31,110.97,111.31,193374.0,105.1665,105.3179,104.9962,105.3179,193374.0
2021-03-31 09:30:00,110.94,112.05,110.94,111.89,54254.0,104.9678,106.0181,104.9678,105.8667,54254.0
2021-03-31 09:40:00,111.94,112.14,111.81,111.9,26775.0,105.914,106.1032,105.791,105.8761,26775.0
2021-03-31 09:50:00,111.91,112.07,111.73,112.07,30716.0,105.8856,106.037,105.7153,106.037,30716.0
2021-03-31 10:00:00,112.1,112.46,112.1,112.38,31189.0,106.0654,106.406,106.0654,106.3303,31189.0
2021-03-31 10:10:00,112.4,112.46,112.18,112.21,19300.0,106.3492,106.406,106.1411,106.1694,19300.0
2021-03-31 10:20:00,112.22,112.25,111.98,112.0,10965.0,106.1789,106.2073,105.9518,105.9707,10965.0
2021-03-31 10:30:00,112.02,112.31,111.94,112.23,20659.0,105.9897,106.2641,105.914,106.1884,20659.0
2021-03-31 10:40:00,112.25,112.48,112.23,112.47,28271.0,106.2073,106.4249,106.1884,106.4154,28271.0
2021-03-31 10:50:00,112.48,112.48,112.23,112.26,17893.0,106.4249,106.4249,106.1884,106.2167,17893.0
2021-03-31 11:00:00,112.29,112.32,112.08,112.14,16873.0,106.2451,106.2735,106.0464,106.1032,16873.0
2021-03-31 11:10:00,112.17,112.25,112.07,112.08,18243.0,106.1316,106.2073,106.037,106.0464,18243.0
2021-03-31 11:20:00,112.09,112.14,111.83,112.14,11651.0,106.0559,106.1032,105.8099,106.1032,11651.0
2021-03-31 11:30:00,112.1,112.37,112.08,112.29,14921.0,106.0654,106.3208,106.0464,106.2451,14921.0
2021-03-31 11:40:00,112.26,112.35,112.19,112.28,14133.0,106.2167,106.3019,106.1505,106.2357,14133.0
2021-03-31 11:50:00,112.29,112.38,112.28,112.3,15954.0,106.2451,106.3303,106.2357,106.2546,15954.0
2021-03-31 12:00:00,112.32,112.39,112.25,112.29,19385.0,106.2735,106.3398,106.2073,106.2451,19385.0
2021-03-31 12:10:00,112.29,112.43,112.29,112.4,16536.0,106.2451,106.3776,106.2451,106.3492,16536.0
2021-03-31 12:20:00,112.4,112.53,112.38,112.51,13767.0,106.3492,106.4722,106.3303,106.4533,13767.0
2021-03-31 12:30:00,112.52,112.7,112.48,112.56,17560.0,106.4628,106.6331,106.4249,106.5006,17560.0
2021-03-31 12:40:00,112.55,112.68,112.55,112.55,12848.0,106.4911,106.6141,106.4911,106.4911,12848.0
2021-03-31 12:50:00,112.57,112.67,112.52,112.67,11131.0,106.5101,106.6047,106.4628,106.6047,11131.0
2021-03-31 13:00:00,112.65,112.79,112.62,112.79,12383.0,106.5858,106.7182,106.5574,106.7182,12383.0
2021-03-31 13:10:00,112.77,112.82,112.62,112.64,14794.0,106.6993,106.7466,106.5574,106.5763,14794.0
2021-03-31 13:20:00,112.65,112.84,112.63,112.75,13161.0,106.5858,106.7655,106.5668,106.6804,13161.0
2021-03-31 13:30:00,112.77,112.82,112.68,112.79,14583.0,106.6993,106.7466,106.6141,106.7182,14583.0
2021-03-31 13:40:00,112.78,112.8,112.56,112.63,17763.0,106.7088,106.7277,106.5006,106.5668,17763.0
2021-03-31 13:50:00,112.63,112.78,112.62,112.69,13359.0,106.5668,106.7088,106.5574,106.6236,13359.0
2021-03-31 14:00:00,112.67,112.69,112.52,112.59,15044.0,106.6047,106.6236,106.4628,106.529,15044.0
2021-03-31 14:10:00,112.57,112.59,112.43,112.54,18339.0,106.5101,106.529,106.3776,106.4817,18339.0
2021-03-31 14:20:00,112.53,112.54,112.34,112.35,14343.0,106.4722,106.4817,106.2924,106.3019,14343.0
2021-03-31 14:30:00,112.38,112.49,112.35,112.35,15906.0,106.3303,106.4344,106.3019,106.3019,15906.0
2021-03-31 14:40:00,112.36,112.41,112.26,112.37,19059.0,106.3114,106.3587,106.2167,106.3208,19059.0
2021-03-31 14:50:00,112.37,112.48,112.31,112.43,17052.0,106.3208,106.4249,106.2641,106.3776,17052.0
2021-03-31 15:00:00,112.44,112.47,112.29,112.31,16901.0,106.3871,106.4154,106.2451,106.2641,16901.0
2021-03-31 15:10:00,112.31,112.32,112.06,112.11,30903.0,106.2641,106.2735,106.0275,106.0748,30903.0
2021-03-31 15:20:00,112.09,112.11,111.88,111.89,29439.0,106.0559,106.0748,105.8572,105.8667,29439.0
2021-03-31 15:30:00,111.89,111.98,111.78,111.88,39919.0,105.8667,105.9518,105.7626,105.8572,39919.0
2021-03-31 15:40:00,111.89,111.99,111.67,111.69,56112.0,105.8667,105.9613,105.6585,105.6774,56112.0
2021-03-31 15:50:00,111.74,112.08,111.64,111.7,256885.0,105.7247,106.0464,105.6301,105.6869,256885.0
2021-04-01 09:30:00,112.43,112.58,111.93,112.34,90742.0,106.3776,106.5195,105.9045,106.2924,90742.0
2021-04-01 09:40:00,112.33,112.59,112.12,112.59,43939.0,106.283,106.529,106.0843,106.529,43939.0
2021-04-01 09:50:00,112.6,112.89,112.38,112.76,30630.0,106.5384,106.8128,106.3303,106.6898,30630.0
2021-04-01 10:00:00,112.81,113.4,112.76,113.36,43114.0,106.7371,107.2954,106.6898,107.2575,43114.0
2021-04-01 10:10:00,113.33,113.45,113.15,113.42,26298.0,107.2291,107.3427,107.0588,107.3143,26298.0
2021-04-01 10:20:00,113.43,113.71,113.37,113.62,28481.0,107.3238,107.5887,107.267,107.5035,28481.0
2021-04-01 10:30:00,113.57,113.79,113.54,113.67,21137.0,107.4562,107.6644,107.4278,107.5508,21137.0
2021-04-01 10:40:00,113.65,113.81,113.61,113.71,18993.0,107.5319,107.6833,107.4941,107.5887,18993.0
2021-04-01 10:50:00,113.68,113.78,113.53,113.59,15609.0,107.5603,107.6549,107.4184,107.4752,15609.0
2021-04-01 11:00:00,113.54,113.78,113.5,113.78,13127.0,107.4278,107.6549,107.39,107.6549,13127.0
2021-04-01 11:10:00,113.76,113.76,113.46,113.52,29609.0,107.636,107.636,107.3522,107.4089,29609.0
2021-04-01 11:20:00,113.55,113.63,113.4,113.59,38935.0,107.4373,107.513,107.2954,107.4752,38935.0
2021-04-01 11:30:00,113.59,113.64,113.4,113.43,23934.0,107.4752,107.5225,107.2954,107.3238,23934.0
2021-04-01 11:40:00,113.45,113.61,113.4,113.52,24534.0,107.3427,107.4941,107.2954,107.4089,24534.0
2021-04-01 11:50:00,113.53,113.67,113.52,113.59,40143.0,107.4184,107.5508,107.4089,107.4752,40143.0
2021-04-01 12:00:00,113.64,113.7,113.58,113.62,35925.0,107.5225,107.5792,107.4657,107.5035,35925.0
2021-04-01 12:10:00,113.62,113.67,113.31,113.33,44683.0,107.5035,107.5508,107.2102,107.2291,44683.0
2021-04-01 12:20:00,113.33,113.55,113.32,113.55,26046.0,107.2291,107.4373,107.2197,107.4373,26046.0
2021-04-01 12:30:00,113.54,113.57,113.48,113.55,17214.0,107.4278,107.4562,107.3711,107.4373,17214.0
2021-04-01 12:40:00,113.56,113.63,113.52,113.58,14059.0,107.4468,107.513,107.4089,107.4657,14059.0
2021-04-01 12:50:00,113.55,113.73,113.53,113.72,14107.0,107.4373,107.6076,107.4184,107.5982,14107.0
2021-04-01 13:00:00,113.73,113.8,113.7,113.74,15166.0,107.6076,107.6738,107.5792,107.6171,15166.0
2021-04-01 13:10:00,113.75,113.76,113.64,113.71,12162.0,107.6265,107.636,107.5225,107.5887,12162.0
2021-04-01 13:20:00,113.72,113.78,113.7,113.77,11935.0,107.5982,107.6549,107.5792,107.6455,11935.0
2021-04-01 13:30:00,113.79,114.06,113.79,113.98,17410.0,107.6644,107.9199,107.6644,107.8442,17410.0
2021-04-01 13:40:00,113.97,114.07,113.97,114.0,15546.0,107.8347,107.9293,107.8347,107.8631,15546.0
2021-04-01 13:50:00,114.0,114.07,113.96,114.0,14416.0,107.8631,107.9293,107.8252,107.8631,14416.0
2021-04-01 14:00:00,114.02,114.04,113.89,113.96,23920.0,107.882,107.9009,107.759,107.8252,23920.0
2021-04-01 14:10:00,113.95,113.97,113.72,113.75,19993.0,107.8158,107.8347,107.5982,107.6265,19993.0
2021-04-01 14:20:00,113.76,113.83,113.74,113.82,8965.0,107.636,107.7022,107.6171,107.6928,8965.0
2021-04-01 14:30:00,113.81,113.87,113.8,113.87,9121.0,107.6833,107.7401,107.6738,107.7401,9121.0
2021-04-01 14:40:00,113.9,113.94,113.81,113.83,11005.0,107.7685,107.8063,107.6833,107.7022,11005.0
2021-04-01 14:50:00,113.83,113.87,113.77,113.86,11046.0,107.7022,107.7401,107.6455,107.7306,11046.0
2021-04-01 15:00:00,113.88,113.93,113.74,113.79,17371.0,107.7495,107.7968,107.6171,107.6644,17371.0
2021-04-01 15:10:00,113.81,113.83,113.51,113.52,19801.0,107.6833,107.7022,107.3995,107.4089,19801.0
2021-04-01 15:20:00,113.53,113.55,113.37,113.45,18790.0,107.4184,107.4373,107.267,107.3427,18790.0
2021-04-01 15:30:00,113.46,113.6,113.39,113.55,46727.0,107.3522,107.4846,107.2859,107.4373,46727.0
2021-04-01 15:40:00,113.55,113.82,113.53,113.8,49939.0,107.4373,107.6928,107.4184,107.6738,49939.0
2021-04-01 15:50:00,113.82,114.21,113.74,114.2,200421.0,107.6928,108.0618,107.6171,108.0523,200421.0
2021-04-05 09:30:00,114.86,114.98,114.54,114.66,37189.0,108.6768,108.7903,108.374,108.4876,37189.0
2021-04-05 09:40:00,114.64,115.23,114.54,115.15,21368.0,108.4686,109.0269,108.374,108.9512,21368.0
2021-04-05 09:50:00,115.09,115.43,115.01,115.02,22893.0,108.8944,109.2161,108.8187,108.8282,22893.0
2021-04-05 10:00:00,115.05,115.05,114.55,114.58,12200.0,108.8566,108.8566,108.3835,108.4119,12200.0
2021-04-05 10:10:00,114.58,114.62,114.35,114.55,21048.0,108.4119,108.4497,108.1942,108.3835,21048.0
2021-04-05 10:20:00,114.62,114.84,114.24,114.31,14226.0,108.4497,108.6579,108.0902,108.1564,14226.0
2021-04-05 10:30:00,114.31,114.38,114.19,114.33,14933.0,108.1564,108.2226,108.0429,108.1753,14933.0
2021-04-05 10:40:00,114.35,114.77,114.33,114.77,9312.0,108.1942,108.5916,108.1753,108.5916,9312.0
2021-04-05 10:50:00,114.82,114.83,114.62,114.8,14231.0,108.6389,108.6484,108.4497,108.62,14231.0
2021-04-05 11:00:00,114.78,114.78,114.55,114.65,10135.0,108.6011,108.6011,108.3835,108.4781,10135.0
2021-04-05 11:10:00,114.65,114.69,114.59,114.62,7340.0,108.4781,108.5159,108.4213,108.4497,7340.0
2021-04-05 11:20:00,114.59,114.64,114.53,114.63,8118.0,108.4213,108.4686,108.3645,108.4592,8118.0
2021-04-05 11:30:00,114.6,114.89,114.56,114.82,10969.0,108.4308,108.7052,108.3929,108.6389,10969.0
2021-04-05 11:40:00,114.81,114.95,114.8,114.87,7049.0,108.6295,108.7619,108.62,108.6862,7049.0
2021-04-05 11:50:00,114.86,114.98,114.81,114.93,9914.0,108.6768,108.7903,108.6295,108.743,9914.0
2021-04-05 12:00:00,114.95,115.0,114.78,114.91,5597.0,108.7619,108.8092,108.6011,108.7241,5597.0
2021-04-05 12:10:00,114.94,114.94,114.74,114.75,14525.0,108.7525,108.7525,108.5632,108.5727,14525.0
2021-04-05 12:20:00,114.74,114.88,114.74,114.84,5549.0,108.5632,108.6957,108.5632,108.6579,5549.0
2021-04-05 12:30:00,114.88,115.23,114.87,115.18,9368.0,108.6957,109.0269,108.6862,108.9796,9368.0
2021-04-05 12:40:00,115.2,115.23,115.08,115.08,5648.0,108.9985,109.0269,108.8849,108.8849,5648.0
2021-04-05 12:50:00,115.08,115.09,114.96,115.07,4180.0,108.8849,108.8944,108.7714,108.8755,4180.0
2021-04-05 13:00:00,115.06,115.14,115.05,115.07,4718.0,108.866,108.9417,108.8566,108.8755,4718.0
2021-04-05 13:10:00,115.07,115.1,114.93,114.99,7771.0,108.8755,108.9039,108.743,108.7998,7771.0
2021-04-05 13:20:00,114.96,114.98,114.77,114.87,7137.0,108.7714,108.7903,108.5916,108.6862,7137.0
2021-04-05 13:30:00,114.86,115.01,114.86,114.89,5164.0,108.6768,108.8187,108.6768,108.7052,5164.0
2021-04-05 13:40:00,114.83,114.87,114.78,114.85,6192.0,108.6484,108.6862,108.6011,108.6673,6192.0
2021-04-05 13:50:00,114.85,114.89,114.77,114.88,4273.0,108.6673,108.7052,108.5916,108.6957,4273.0
2021-04-05 14:00:00,114.91,114.91,114.74,114.79,10735.0,108.7241,108.7241,108.5632,108.6106,10735.0
2021-04-05 14:10:00,114.83,114.83,114.63,114.64,7572.0,108.6484,108.6484,108.4592,108.4686,7572.0
2021-04-05 14:20:00,114.67,114.71,114.63,114.7,7417.0,108.497,108.5349,108.4592,108.5254,7417.0
2021-04-05 14:30:00,114.67,114.9,114.66,114.87,5870.0,108.497,108.7146,108.4876,108.6862,5870.0
2021-04-05 14:40:00,114.92,114.95,114.78,114.84,12886.0,108.7336,108.7619,108.6011,108.6579,12886.0
2021-04-05 14:50:00,114.82,114.85,114.69,114.72,6568.0,108.6389,108.6673,108.5159,108.5443,6568.0
2021-04-05 15:00:00,114.7,114.82,114.67,114.82,17624.0,108.5254,108.6389,108.497,108.6389,17624.0
2021-04-05 15:10:00,114.8,114.84,114.73,114.8,6537.0,108.62,108.6579,108.5538,108.62,6537.0
2021-04-05 15:20:00,114.81,114.82,114.65,114.75,12269.0,108.6295,108.6389,108.4781,108.5727,12269.0
2021-04-05 15:30:00,114.74,114.92,114.69,114.92,19878.0,108.5632,108.7336,108.5159,108.7336,19878.0
2021-04-05 15:40:00,114.91,115.1,114.81,115.01,23717.0,108.7241,108.9039,108.6295,108.8187,23717.0
2021-04-05 15:50:00,115.0,115.21,114.95,115.05,103922.0,108.8092,109.0079,108.7619,108.8566,103922.0
2021-04-06 09:30:00,115.03,115.23,114.28,114.29,53533.0,108.8376,109.0269,108.128,108.1375,53533.0
2021-04-06 09:40:00,114.27,114.39,114.09,114.32,31736.0,108.1185,108.2321,107.9482,108.1659,31736.0
2021-04-06 09:50:00,114.3,114.65,114.27,114.37,21522.0,108.1469,108.4781,108.1185,108.2132,21522.0
2021-04-06 10:00:00,114.49,114.56,114.23,114.43,16294.0,108.3267,108.3929,108.0807,108.2699,16294.0
2021-04-06 10:10:00,114.43,114.43,114.04,114.23,14868.0,108.2699,108.2699,107.9009,108.0807,14868.0
2021-04-06 10:20:00,114.19,114.21,114.02,114.09,30125.0,108.0429,108.0618,107.882,107.9482,30125.0
2021-04-06 10:30:00,114.04,114.43,114.01,114.34,14916.0,107.9009,108.2699,107.8725,108.1848,14916.0
2021-04-06 10:40:00,114.39,114.79,114.38,114.55,22007.0,108.2321,108.6106,108.2226,108.3835,22007.0
2021-04-06 10:50:00,114.53,114.75,114.5,114.55,20627.0,108.3645,108.5727,108.3362,108.3835,20627.0
2021-04-06 11:00:00,114.52,114.7,114.51,114.52,12536.0,108.3551,108.5254,108.3456,108.3551,12536.0
2021-04-06 11:10:00,114.55,114.88,114.52,114.69,16093.0,108.3835,108.6957,108.3551,108.5159,16093.0
2021-04-06 11:20:00,114.69,114.85,114.68,114.77,15201.0,108.5159,108.6673,108.5065,108.5916,15201.0
2021-04-06 11:30:00,114.74,114.8,114.61,114.71,11658.0,108.5632,108.62,108.4402,108.5349,11658.0
2021-04-06 11:40:00,114.73,115.01,114.68,114.91,32597.0,108.5538,108.8187,108.5065,108.7241,32597.0
2021-04-06 11:50:00,114.91,115.17,114.9,115.17,18618.0,108.7241,108.9701,108.7146,108.9701,18618.0
2021-04-06 12:00:00,115.17,115.2,114.87,114.87,41140.0,108.9701,108.9985,108.6862,108.6862,41140.0
2021-04-06 12:10:00,114.84,115.02,114.84,114.97,31273.0,108.6579,108.8282,108.6579,108.7809,31273.0
2021-04-06 12:20:00,114.98,115.02,114.88,114.93,21220.0,108.7903,108.8282,108.6957,108.743,21220.0
2021-04-06 12:30:00,114.94,114.96,114.78,114.85,9747.0,108.7525,108.7714,108.6011,108.6673,9747.0
2021-04-06 12:40:00,114.81,114.83,114.74,114.76,32812.0,108.6295,108.6484,108.5632,108.5822,32812.0
2021-04-06 12:50:00,114.76,114.91,114.74,114.88,8898.0,108.5822,108.7241,108.5632,108.6957,8898.0
2021-04-06 13:00:00,114.89,115.0,114.83,115.0,13229.0,108.7052,108.8092,108.6484,108.8092,13229.0
2021-04-06 13:10:00,115.0,115.0,114.78,114.85,15710.0,108.8092,108.8092,108.6011,108.6673,15710.0
2021-04-06 13:20:00,114.83,114.83,114.71,114.73,14690.0,108.6484,108.6484,108.5349,108.5538,14690.0
2021-04-06 13:30:00,114.74,114.8,114.69,114.69,40346.0,108.5632,108.62,108.5159,108.5159,40346.0
2021-04-06 13:40:00,114.7,114.71,114.5,114.63,43239.0,108.5254,108.5349,108.3362,108.4592,43239.0
2021-04-06 13:50:00,114.65,114.65,114.5,114.56,25005.0,108.4781,108.4781,108.3362,108.3929,25005.0
2021-04-06 14:00:00,114.58,114.61,114.52,114.59,13461.0,108.4119,108.4402,108.3551,108.4213,13461.0
2021-04-06 14:10:00,114.53,114.59,114.53,114.54,14446.0,108.3645,108.4213,108.3645,108.374,14446.0
2021-04-06 14:20:00,114.54,114.55,114.43,114.43,77168.0,108.374,108.3835,108.2699,108.2699,77168.0
2021-04-06 14:30:00,114.44,114.49,114.34,114.47,29563.0,108.2794,108.3267,108.1848,108.3078,29563.0
2021-04-06 14:40:00,114.46,114.56,114.45,114.54,20298.0,108.2983,108.3929,108.2889,108.374,20298.0
2021-04-06 14:50:00,114.54,114.58,114.5,114.54,13478.0,108.374,108.4119,108.3362,108.374,13478.0
2021-04-06 15:00:00,114.55,114.55,114.36,114.38,26501.0,108.3835,108.3835,108.2037,108.2226,26501.0
2021-04-06 15:10:00,114.39,114.41,114.05,114.16,77413.0,108.2321,108.251,107.9104,108.0145,77413.0
2021-04-06 15:20:00,114.18,114.21,113.74,113.84,50692.0,108.0334,108.0618,107.6171,107.7117,50692.0
2021-04-06 15:30:00,113.86,114.05,113.82,113.83,68481.0,107.7306,107.9104,107.6928,107.7022,68481.0
2021-04-06 15:40:00,113.86,113.9,113.73,113.85,109426.0,107.7306,107.7685,107.6076,107.7212,109426.0
2021-04-06 15:50:00,113.82,114.03,113.77,113.92,247458.0,107.6928,107.8915,107.6455,107.7874,247458.0
2021-04-07 09:30:00,114.11,114.72,113.9,114.69,46041.0,107.9672,108.5443,107.7685,108.5159,46041.0
2021-04-07 09:40:00,114.67,114.67,114.19,114.24,20683.0,108.497,108.497,108.0429,108.0902,20683.0
2021-04-07 09:50:00,114.24,114.49,113.91,114.0,36068.0,108.0902,108.3267,107.7779,107.8631,36068.0
2021-04-07 10:00:00,114.02,114.05,113.87,113.89,32546.0,107.882,107.9104,107.7401,107.759,32546.0
2021-04-07 10:10:00,113.9,114.01,113.79,113.84,14695.0,107.7685,107.8725,107.6644,107.7117,14695.0
2021-04-07 10:20:00,113.82,114.28,113.82,114.28,47288.0,107.6928,108.128,107.6928,108.128,47288.0
2021-04-07 10:30:00,114.26,114.44,114.13,114.17,17444.0,108.1091,108.2794,107.9861,108.0239,17444.0
2021-04-07 10:40:00,114.19,114.24,114.08,114.1,16574.0,108.0429,108.0902,107.9388,107.9577,16574.0
2021-04-07 10:50:00,114.12,114.16,113.94,113.97,18455.0,107.9766,108.0145,107.8063,107.8347,18455.0
2021-04-07 11:00:00,113.93,114.1,113.93,113.94,39165.0,107.7968,107.9577,107.7968,107.8063,39165.0
2021-04-07 11:10:00,113.95,114.17,113.88,114.07,29309.0,107.8158,108.0239,107.7495,107.9293,29309.0
2021-04-07 11:20:00,114.05,114.15,114.0,114.05,46432.0,107.9104,108.005,107.8631,107.9104,46432.0
2021-04-07 11:30:00,114.03,114.16,113.99,114.02,18843.0,107.8915,108.0145,107.8536,107.882,18843.0
2021-04-07 11:40:00,114.02,114.16,113.97,114.08,20628.0,107.882,108.0145,107.8347,107.9388,20628.0
2021-04-07 11:50:00,114.12,114.21,114.03,114.13,12912.0,107.9766,108.0618,107.8915,107.9861,12912.0
2021-04-07 12:00:00,114.15,114.18,114.0,114.18,12644.0,108.005,108.0334,107.8631,108.0334,12644.0
2021-04-07 12:10:00,114.22,114.29,114.08,114.14,16307.0,108.0712,108.1375,107.9388,107.9955,16307.0
2021-04-07 12:20:00,114.1,114.17,113.89,113.94,19003.0,107.9577,108.0239,107.759,107.8063,19003.0
2021-04-07 12:30:00,113.97,113.98,113.81,113.91,5901.0,107.8347,107.8442,107.6833,107.7779,5901.0
2021-04-07 12:40:00,113.89,113.91,113.76,113.79,25319.0,107.759,107.7779,107.636,107.6644,25319.0
2021-04-07 12:50:00,113.81,114.04,113.67,113.72,10067.0,107.6833,107.9009,107.5508,107.5982,10067.0
2021-04-07 13:00:00,113.73,113.81,113.64,113.65,9529.0,107.6076,107.6833,107.5225,107.5319,9529.0
2021-04-07 13:10:00,113.65,113.83,113.65,113.75,29561.0,107.5319,107.7022,107.5319,107.6265,29561.0
2021-04-07 13:20:00,113.73,113.93,113.72,113.89,31201.0,107.6076,107.7968,107.5982,107.759,31201.0
2021-04-07 13:30:00,113.87,113.94,113.75,113.9,123994.0,107.7401,107.8063,107.6265,107.7685,123994.0
2021-04-07 13:40:00,113.89,114.09,113.88,113.96,65831.0,107.759,107.9482,107.7495,107.8252,65831.0
2021-04-07 13:50:00,113.96,114.24,113.9,114.22,72743.0,107.8252,108.0902,107.7685,108.0712,72743.0
2021-04-07 14:00:00,114.26,114.45,114.1,114.13,73354.0,108.1091,108.2889,107.9577,107.9861,73354.0
2021-04-07 14:10:00,114.15,114.28,114.05,114.08,101841.0,108.005,108.128,107.9104,107.9388,101841.0
2021-04-07 14:20:00,114.03,114.08,113.91,113.95,13764.0,107.8915,107.9388,107.7779,107.8158,13764.0
2021-04-07 14:30:00,113.97,114.13,113.93,114.02,50187.0,107.8347,107.9861,107.7968,107.882,50187.0
2021-04-07 14:40:00,114.02,114.07,113.91,114.04,55308.0,107.882,107.9293,107.7779,107.9009,55308.0
2021-04-07 14:50:00,114.03,114.1,113.89,113.98,26856.0,107.8915,107.9577,107.759,107.8442,26856.0
2021-04-07 15:00:00,113.98,114.2,113.95,114.08,68423.0,107.8442,108.0523,107.8158,107.9388,68423.0
2021-04-07 15:10:00,114.08,114.29,114.06,114.19,76961.0,107.9388,108.1375,107.9199,108.0429,76961.0
2021-04-07 15:20:00,114.2,114.46,114.14,114.46,150361.0,108.0523,108.2983,107.9955,108.2983,150361.0
2021-04-07 15:30:00,114.45,114.84,114.41,114.84,52844.0,108.2889,108.6579,108.251,108.6579,52844.0
2021-04-07 15:40:00,114.79,114.88,114.68,114.75,116679.0,108.6106,108.6957,108.5065,108.5727,116679.0
2021-04-07 15:50:00,114.76,114.88,114.63,114.76,141362.0,108.5822,108.6957,108.4592,108.5822,141362.0
2021-04-08 09:30:00,115.57,115.85,115.39,115.85,96950.0,109.3486,109.6135,109.1783,109.6135,96950.0
2021-04-08 09:40:00,115.84,116.06,115.76,115.9,52098.0,109.604,109.8122,109.5283,109.6608,52098.0
2021-04-08 09:50:00,115.9,115.9,115.32,115.4,36184.0,109.6608,109.6608,109.112,109.1877,36184.0
2021-04-08 10:00:00,115.43,115.65,115.22,115.63,44195.0,109.2161,109.4243,109.0174,109.4053,44195.0
2021-04-08 10:10:00,115.64,116.02,115.62,115.69,70158.0,109.4148,109.7743,109.3959,109.4621,70158.0
2021-04-08 10:20:00,115.7,115.72,115.47,115.53,41737.0,109.4716,109.4905,109.2539,109.3107,41737.0
2021-04-08 10:30:00,115.53,115.76,115.43,115.47,21901.0,109.3107,109.5283,109.2161,109.2539,21901.0
2021-04-08 10:40:00,115.47,115.7,115.42,115.58,39153.0,109.2539,109.4716,109.2066,109.358,39153.0
2021-04-08 10:50:00,115.59,115.59,115.36,115.42,20127.0,109.3675,109.3675,109.1499,109.2066,20127.0
2021-04-08 11:00:00,115.41,115.69,115.41,115.62,16208.0,109.1972,109.4621,109.1972,109.3959,16208.0
2021-04-08 11:10:00,115.6,115.66,115.45,115.6,16087.0,109.3769,109.4337,109.235,109.3769,16087.0
2021-04-08 11:20:00,115.61,115.86,115.61,115.66,51654.0,109.3864,109.623,109.3864,109.4337,51654.0
2021-04-08 11:30:00,115.67,115.75,115.38,115.39,57839.0,109.4432,109.5189,109.1688,109.1783,57839.0
2021-04-08 11:40:00,115.33,115.47,115.22,115.4,51825.0,109.1215,109.2539,109.0174,109.1877,51825.0
2021-04-08 11:50:00,115.41,115.47,115.21,115.23,14737.0,109.1972,109.2539,109.0079,109.0269,14737.0
2021-04-08 12:00:00,115.21,115.46,115.1,115.44,49026.0,109.0079,109.2445,108.9039,109.2256,49026.0
2021-04-08 12:10:00,115.46,115.46,115.29,115.39,17064.0,109.2445,109.2445,109.0836,109.1783,17064.0
2021-04-08 12:20:00,115.37,115.39,115.27,115.37,20640.0,109.1593,109.1783,109.0647,109.1593,20640.0
2021-04-08 12:30:00,115.36,115.6,115.33,115.58,29686.0,109.1499,109.3769,109.1215,109.358,29686.0
2021-04-08 12:40:00,115.59,115.68,115.41,115.49,60910.0,109.3675,109.4526,109.1972,109.2729,60910.0
2021-04-08 12:50:00,115.47,115.47,115.36,115.41,21359.0,109.2539,109.2539,109.1499,109.1972,21359.0
2021-04-08 13:00:00,115.41,115.41,115.06,115.14,18090.0,109.1972,109.1972,108.866,108.9417,18090.0
2021-04-08 13:10:00,115.13,115.27,115.13,115.23,13315.0,108.9323,109.0647,108.9323,109.0269,13315.0
2021-04-08 13:20:00,115.22,115.43,115.19,115.43,11947.0,109.0174,109.2161,108.989,109.2161,11947.0
2021-04-08 13:30:00,115.43,115.48,115.31,115.37,44673.0,109.2161,109.2634,109.1026,109.1593,44673.0
2021-04-08 13:40:00,115.38,115.49,115.34,115.45,15472.0,109.1688,109.2729,109.1309,109.235,15472.0
2021-04-08 13:50:00,115.45,115.61,115.44,115.61,30166.0,109.235,109.3864,109.2256,109.3864,30166.0
2021-04-08 14:00:00,115.6,115.67,115.56,115.67,17903.0,109.3769,109.4432,109.3391,109.4432,17903.0
2021-04-08 14:10:00,115.66,115.8,115.63,115.8,40454.0,109.4337,109.5662,109.4053,109.5662,40454.0
2021-04-08 14:20:00,115.79,115.91,115.74,115.89,19037.0,109.5567,109.6703,109.5094,109.6513,19037.0
2021-04-08 14:30:00,115.9,115.95,115.79,115.89,40784.0,109.6608,109.7081,109.5567,109.6513,40784.0
2021-04-08 14:40:00,115.88,116.03,115.85,116.01,26820.0,109.6419,109.7838,109.6135,109.7649,26820.0
2021-04-08 14:50:00,116.03,116.04,115.93,116.03,44485.0,109.7838,109.7933,109.6892,109.7838,44485.0
2021-04-08 15:00:00,115.99,116.02,115.71,115.89,75322.0,109.746,109.7743,109.481,109.6513,75322.0
2021-04-08 15:10:00,115.87,116.0,115.84,115.95,39035.0,109.6324,109.7554,109.604,109.7081,39035.0
2021-04-08 15:20:00,115.94,115.96,115.78,115.82,78741.0,109.6986,109.7176,109.5473,109.5851,78741.0
2021-04-08 15:30:00,115.84,116.0,115.73,115.93,94874.0,109.604,109.7554,109.5,109.6892,94874.0
2021-04-08 15:40:00,115.92,116.03,115.9,115.98,76161.0,109.6797,109.7838,109.6608,109.7365,76161.0
2021-04-08 15:50:00,115.97,116.2,115.89,115.98,306869.0,109.727,109.9446,109.6513,109.7365,306869.0
2021-04-09 09:30:00,116.52,116.78,116.24,116.51,86486.0,110.2474,110.4934,109.9825,110.238,86486.0
2021-04-09 09:40:00,116.51,116.58,115.97,116.2,62371.0,110.238,110.3042,109.727,109.9446,62371.0
2021-04-09 09:50:00,116.2,116.57,116.15,116.55,21221.0,109.9446,110.2947,109.8973,110.2758,21221.0
2021-04-09 10:00:00,116.59,116.84,116.52,116.74,18150.0,110.3137,110.5502,110.2474,110.4556,18150.0
2021-04-09 10:10:00,116.76,116.82,116.44,116.5,16460.0,110.4745,110.5313,110.1717,110.2285,16460.0
2021-04-09 10:20:00,116.49,116.61,116.4,116.53,12843.0,110.219,110.3326,110.1339,110.2569,12843.0
2021-04-09 10:30:00,116.54,116.73,116.53,116.6,17070.0,110.2663,110.4461,110.2569,110.3231,17070.0
2021-04-09 10:40:00,116.62,116.63,116.42,116.53,7774.0,110.342,110.3515,110.1528,110.2569,7774.0
2021-04-09 10:50:00,116.53,116.59,116.46,116.56,10524.0,110.2569,110.3137,110.1907,110.2853,10524.0
2021-04-09 11:00:00,116.54,116.59,116.44,116.56,11294.0,110.2663,110.3137,110.1717,110.2853,11294.0
2021-04-09 11:10:00,116.56,116.56,116.19,116.21,17862.0,110.2853,110.2853,109.9352,109.9541,17862.0
2021-04-09 11:20:00,116.23,116.29,116.1,116.21,13904.0,109.973,110.0298,109.85,109.9541,13904.0
2021-04-09 11:30:00,116.22,116.45,116.15,116.42,8976.0,109.9636,110.1812,109.8973,110.1528,8976.0
2021-04-09 11:40:00,116.42,116.48,116.34,116.4,9758.0,110.1528,110.2096,110.0771,110.1339,9758.0
2021-04-09 11:50:00,116.39,116.45,116.34,116.35,14960.0,110.1244,110.1812,110.0771,110.0866,14960.0
2021-04-09 12:00:00,116.35,116.43,116.19,116.21,13556.0,110.0866,110.1623,109.9352,109.9541,13556.0
2021-04-09 12:10:00,116.23,116.27,116.13,116.23,12652.0,109.973,110.0109,109.8784,109.973,12652.0
2021-04-09 12:20:00,116.2,116.27,116.17,116.19,15369.0,109.9446,110.0109,109.9163,109.9352,15369.0
2021-04-09 12:30:00,116.2,116.29,116.18,116.24,9029.0,109.9446,110.0298,109.9257,109.9825,9029.0
2021-04-09 12:40:00,116.21,116.27,116.15,116.25,11834.0,109.9541,110.0109,109.8973,109.992,11834.0
2021-04-09 12:50:00,116.25,116.29,116.12,116.16,15691.0,109.992,110.0298,109.869,109.9068,15691.0
2021-04-09 13:00:00,116.14,116.26,116.12,116.24,13339.0,109.8879,110.0014,109.869,109.9825,13339.0
2021-04-09 13:10:00,116.23,116.26,116.19,116.25,9399.0,109.973,110.0014,109.9352,109.992,9399.0
2021-04-09 13:20:00,116.25,116.38,116.24,116.38,12046.0,109.992,110.115,109.9825,110.115,12046.0
2021-04-09 13:30:00,116.37,116.51,116.35,116.46,15923.0,110.1055,110.238,110.0866,110.1907,15923.0
2021-04-09 13:40:00,116.45,116.62,116.44,116.58,14206.0,110.1812,110.342,110.1717,110.3042,14206.0
2021-04-09 13:50:00,116.59,116.7,116.53,116.69,16723.0,110.3137,110.4177,110.2569,110.4083,16723.0
2021-04-09 14:00:00,116.67,116.73,116.51,116.6,17154.0,110.3893,110.4461,110.238,110.3231,17154.0
2021-04-09 14:10:00,116.59,116.61,116.42,116.47,21180.0,110.3137,110.3326,110.1528,110.2001,21180.0
2021-04-09 14:20:00,116.44,116.46,116.37,116.42,21915.0,110.1717,110.1907,110.1055,110.1528,21915.0
2021-04-09 14:30:00,116.4,116.5,116.3,116.38,16418.0,110.1339,110.2285,110.0393,110.115,16418.0
2021-04-09 14:40:00,116.36,116.5,116.27,116.46,17337.0,110.096,110.2285,110.0109,110.1907,17337.0
2021-04-09 14:50:00,116.46,116.52,116.39,116.47,13552.0,110.1907,110.2474,110.1244,110.2001,13552.0
2021-04-09 15:00:00,116.46,116.47,116.39,116.4,12052.0,110.1907,110.2001,110.1244,110.1339,12052.0
2021-04-09 15:10:00,116.41,116.58,116.4,116.56,19342.0,110.1433,110.3042,110.1339,110.2853,19342.0
2021-04-09 15:20:00,116.56,116.86,116.55,116.86,24487.0,110.2853,110.5691,110.2758,110.5691,24487.0
2021-04-09 15:30:00,116.87,116.91,116.8,116.9,37469.0,110.5786,110.6164,110.5123,110.607,37469.0
2021-04-09 15:40:00,116.89,117.06,116.87,117.0,56394.0,110.5975,110.7584,110.5786,110.7016,56394.0
2021-04-09 15:50:00,117.01,117.28,117.01,117.14,155142.0,110.711,110.9665,110.711,110.834,155142.0
2021-04-12 09:30:00,116.84,117.89,116.81,117.86,108944.0,110.5502,111.5437,110.5218,111.5153,108944.0
2021-04-12 09:40:00,117.89,117.89,117.5,117.59,46873.0,111.5437,111.5437,111.1747,111.2598,46873.0
2021-04-12 09:50:00,117.62,117.63,117.09,117.26,132270.0,111.2882,111.2977,110.7867,110.9476,132270.0
2021-04-12 10:00:00,117.22,117.22,116.66,116.76,76938.0,110.9097,110.9097,110.3799,110.4745,76938.0
2021-04-12 10:10:00,116.68,116.88,116.68,116.74,41321.0,110.3988,110.588,110.3988,110.4556,41321.0
2021-04-12 10:20:00,116.73,117.09,116.7,117.0,31887.0,110.4461,110.7867,110.4177,110.7016,31887.0
2021-04-12 10:30:00,117.01,117.06,116.76,116.87,29698.0,110.711,110.7584,110.4745,110.5786,29698.0
2021-04-12 10:40:00,116.88,116.97,116.74,116.96,31249.0,110.588,110.6732,110.4556,110.6637,31249.0
2021-04-12 10:50:00,116.96,117.33,116.92,117.31,33365.0,110.6637,111.0138,110.6259,110.9949,33365.0
2021-04-12 11:00:00,117.31,117.4,117.18,117.18,21557.0,110.9949,111.0801,110.8719,110.8719,21557.0
2021-04-12 11:10:00,117.21,117.34,117.07,117.34,18722.0,110.9003,111.0233,110.7678,111.0233,18722.0
2021-04-12 11:20:00,117.33,117.5,117.22,117.42,43879.0,111.0138,111.1747,110.9097,111.099,43879.0
2021-04-12 11:30:00,117.43,117.43,117.28,117.35,18383.0,111.1084,111.1084,110.9665,111.0327,18383.0
2021-04-12 11:40:00,117.37,117.43,117.29,117.36,27216.0,111.0517,111.1084,110.976,111.0422,27216.0
2021-04-12 11:50:00,117.34,117.38,117.29,117.36,23537.0,111.0233,111.0611,110.976,111.0422,23537.0
2021-04-12 12:00:00,117.36,117.39,117.27,117.36,15990.0,111.0422,111.0706,110.957,111.0422,15990.0
2021-04-12 12:10:00,117.37,117.48,117.36,117.44,39954.0,111.0517,111.1557,111.0422,111.1179,39954.0
2021-04-12 12:20:00,117.44,117.6,117.44,117.49,19232.0,111.1179,111.2693,111.1179,111.1652,19232.0
2021-04-12 12:30:00,117.49,117.58,117.46,117.55,31382.0,111.1652,111.2504,111.1368,111.222,31382.0
2021-04-12 12:40:00,117.56,117.61,117.5,117.5,15237.0,111.2314,111.2787,111.1747,111.1747,15237.0
2021-04-12 12:50:00,117.5,117.51,117.32,117.4,28729.0,111.1747,111.1841,111.0044,111.0801,28729.0
2021-04-12 13:00:00,117.38,117.39,117.27,117.34,19833.0,111.0611,111.0706,110.957,111.0233,19833.0
2021-04-12 13:10:00,117.37,117.39,117.22,117.3,13457.0,111.0517,111.0706,110.9097,110.9854,13457.0
2021-04-12 13:20:00,117.31,117.38,117.28,117.37,9641.0,110.9949,111.0611,110.9665,111.0517,9641.0
2021-04-12 13:30:00,117.38,117.45,117.36,117.39,16459.0,111.0611,111.1274,111.0422,111.0706,16459.0
2021-04-12 13:40:00,117.37,117.42,117.32,117.39,10894.0,111.0517,111.099,111.0044,111.0706,10894.0
2021-04-12 13:50:00,117.4,117.4,117.28,117.34,37308.0,111.0801,111.0801,110.9665,111.0233,37308.0
2021-04-12 14:00:00,117.34,117.44,117.33,117.33,27361.0,111.0233,111.1179,111.0138,111.0138,27361.0
2021-04-12 14:10:00,117.33,117.4,117.32,117.38,25221.0,111.0138,111.0801,111.0044,111.0611,25221.0
2021-04-12 14:20:00,117.38,117.49,117.35,117.48,10899.0,111.0611,111.1652,111.0327,111.1557,10899.0
2021-04-12 14:30:00,117.49,117.49,117.35,117.41,14467.0,111.1652,111.1652,111.0327,111.0895,14467.0
2021-04-12 14:40:00,117.44,117.49,117.38,117.49,23397.0,111.1179,111.1652,111.0611,111.1652,23397.0
2021-04-12 14:50:00,117.5,117.5,117.39,117.45,19382.0,111.1747,111.1747,111.0706,111.1274,19382.0
2021-04-12 15:00:00,117.45,117.51,117.42,117.51,20517.0,111.1274,111.1841,111.099,111.1841,20517.0
2021-04-12 15:10:00,117.51,117.53,117.38,117.39,15249.0,111.1841,111.2031,111.0611,111.0706,15249.0
2021-04-12 15:20:00,117.39,117.54,117.38,117.51,21796.0,111.0706,111.2125,111.0611,111.1841,21796.0
2021-04-12 15:30:00,117.52,117.62,117.39,117.6,38936.0,111.1936,111.2882,111.0706,111.2693,38936.0
2021-04-12 15:40:00,117.6,117.78,117.59,117.77,52166.0,111.2693,111.4396,111.2598,111.4301,52166.0
2021-04-12 15:50:00,117.76,117.85,117.61,117.76,169190.0,111.4207,111.5058,111.2787,111.4207,169190.0
2021-04-13 09:30:00,117.58,117.82,117.25,117.61,82002.0,111.2504,111.4774,110.9381,111.2787,82002.0
2021-04-13 09:40:00,117.68,118.27,117.56,118.26,28461.0,111.345,111.9032,111.2314,111.8938,28461.0
2021-04-13 09:50:00,118.29,118.6,118.21,118.56,71052.0,111.9221,112.2155,111.8464,112.1776,71052.0
2021-04-13 10:00:00,118.58,118.98,118.57,118.93,25200.0,112.1965,112.575,112.1871,112.5277,25200.0
2021-04-13 10:10:00,118.99,119.17,118.8,118.81,24958.0,112.5845,112.7548,112.4047,112.4141,24958.0
2021-04-13 10:20:00,118.78,118.94,118.73,118.92,16045.0,112.3858,112.5371,112.3385,112.5182,16045.0
2021-04-13 10:30:00,118.92,119.09,118.63,118.75,20356.0,112.5182,112.6791,112.2438,112.3574,20356.0
2021-04-13 10:40:00,118.76,118.81,118.65,118.78,13984.0,112.3668,112.4141,112.2628,112.3858,13984.0
2021-04-13 10:50:00,118.77,118.78,118.62,118.74,12059.0,112.3763,112.3858,112.2344,112.3479,12059.0
2021-04-13 11:00:00,118.72,118.78,118.54,118.73,15994.0,112.329,112.3858,112.1587,112.3385,15994.0
2021-04-13 11:10:00,118.73,118.74,118.64,118.74,10330.0,112.3385,112.3479,112.2533,112.3479,10330.0
2021-04-13 11:20:00,118.76,118.82,118.48,118.5,21174.0,112.3668,112.4236,112.1019,112.1208,21174.0
2021-04-13 11:30:00,118.53,118.81,118.5,118.8,18376.0,112.1492,112.4141,112.1208,112.4047,18376.0
2021-04-13 11:40:00,118.81,119.0,118.79,118.93,19693.0,112.4141,112.5939,112.3952,112.5277,19693.0
2021-04-13 11:50:00,118.95,119.0,118.83,118.98,12977.0,112.5466,112.5939,112.4331,112.575,12977.0
2021-04-13 12:00:00,118.98,119.05,118.94,118.94,11133.0,112.575,112.6412,112.5371,112.5371,11133.0
2021-04-13 12:10:00,118.93,119.03,118.82,119.02,34835.0,112.5277,112.6223,112.4236,112.6128,34835.0
2021-04-13 12:20:00,119.01,119.15,119.0,119.07,12002.0,112.6034,112.7358,112.5939,112.6601,12002.0
2021-04-13 12:30:00,119.07,119.07,118.98,118.98,8707.0,112.6601,112.6601,112.575,112.575,8707.0
2021-04-13 12:40:00,118.97,118.97,118.81,118.82,8567.0,112.5655,112.5655,112.4141,112.4236,8567.0
2021-04-13 12:50:00,118.82,118.82,118.67,118.75,14409.0,112.4236,112.4236,112.2817,112.3574,14409.0
2021-04-13 13:00:00,118.76,118.82,118.65,118.65,15216.0,112.3668,112.4236,112.2628,112.2628,15216.0
2021-04-13 13:10:00,118.64,118.64,118.57,118.59,16903.0,112.2533,112.2533,112.1871,112.206,16903.0
2021-04-13 13:20:00,118.6,118.73,118.54,118.7,24619.0,112.2155,112.3385,112.1587,112.3101,24619.0
2021-04-13 13:30:00,118.72,118.73,118.58,118.64,10912.0,112.329,112.3385,112.1965,112.2533,10912.0
2021-04-13 13:40:00,118.65,118.7,118.64,118.67,9575.0,112.2628,112.3101,112.2533,112.2817,9575.0
2021-04-13 13:50:00,118.67,118.8,118.62,118.74,13803.0,112.2817,112.4047,112.2344,112.3479,13803.0
2021-04-13 14:00:00,118.73,118.89,118.73,118.85,13932.0,112.3385,112.4898,112.3385,112.452,13932.0
2021-04-13 14:10:00,118.87,119.05,118.84,119.01,19107.0,112.4709,112.6412,112.4425,112.6034,19107.0
2021-04-13 14:20:00,119.01,119.07,118.98,119.02,19812.0,112.6034,112.6601,112.575,112.6128,19812.0
2021-04-13 14:30:00,119.02,119.12,118.95,118.96,17384.0,112.6128,112.7075,112.5466,112.5561,17384.0
2021-04-13 14:40:00,118.96,119.15,118.89,119.14,17929.0,112.5561,112.7358,112.4898,112.7264,17929.0
2021-04-13 14:50:00,119.15,119.24,119.09,119.21,21970.0,112.7358,112.821,112.6791,112.7926,21970.0
2021-04-13 15:00:00,119.2,119.23,118.97,119.02,15284.0,112.7832,112.8115,112.5655,112.6128,15284.0
2021-04-13 15:10:00,119.03,119.07,118.94,118.97,18578.0,112.6223,112.6601,112.5371,112.5655,18578.0
2021-04-13 15:20:00,119.0,119.04,118.83,118.84,30619.0,112.5939,112.6318,112.4331,112.4425,30619.0
2021-04-13 15:30:00,118.85,118.89,118.7,118.73,41609.0,112.452,112.4898,112.3101,112.3385,41609.0
2021-04-13 15:40:00,118.75,118.89,118.66,118.85,45333.0,112.3574,112.4898,112.2722,112.452,45333.0
2021-04-13 15:50:00,118.87,118.91,118.64,118.7,124440.0,112.4709,112.5088,112.2533,112.3101,124440.0
2021-04-14 09:30:00,118.7,119.63,118.7,119.63,47146.0,112.3101,113.19,112.3101,113.19,47146.0
2021-04-14 09:40:00,119.66,119.93,118.97,119.1,29293.0,113.2184,113.4739,112.5655,112.6885,29293.0
2021-04-14 09:50:00,119.16,119.21,118.94,119.11,14636.0,112.7453,112.7926,112.5371,112.698,14636.0
2021-04-14 10:00:00,119.14,119.29,119.03,119.27,10850.0,112.7264,112.8683,112.6223,112.8494,10850.0
2021-04-14 10:10:00,119.27,119.29,119.02,119.11,8634.0,112.8494,112.8683,112.6128,112.698,8634.0
2021-04-14 10:20:00,119.05,119.1,118.85,118.89,10915.0,112.6412,112.6885,112.452,112.4898,10915.0
2021-04-14 10:30:00,118.93,119.03,118.86,118.92,10607.0,112.5277,112.6223,112.4615,112.5182,10607.0
2021-04-14 10:40:00,118.9,118.98,118.69,118.78,8965.0,112.4993,112.575,112.3006,112.3858,8965.0
2021-04-14 10:50:00,118.8,118.81,118.5,118.61,15758.0,112.4047,112.4141,112.1208,112.2249,15758.0
2021-04-14 11:00:00,118.64,118.92,118.64,118.92,17466.0,112.2533,112.5182,112.2533,112.5182,17466.0
2021-04-14 11:10:00,118.85,118.88,118.71,118.78,32260.0,112.452,112.4804,112.3195,112.3858,32260.0
2021-04-14 11:20:00,118.82,118.85,118.58,118.7,70340.0,112.4236,112.452,112.1965,112.3101,70340.0
2021-04-14 11:30:00,118.73,118.79,118.47,118.53,34101.0,112.3385,112.3952,112.0924,112.1492,34101.0
2021-04-14 11:40:00,118.53,118.64,118.42,118.45,12671.0,112.1492,112.2533,112.0451,112.0735,12671.0
2021-04-14 11:50:00,118.43,118.61,118.4,118.49,28432.0,112.0546,112.2249,112.0262,112.1114,28432.0
2021-04-14 12:00:00,118.48,118.56,118.42,118.44,26818.0,112.1019,112.1776,112.0451,112.0641,26818.0
2021-04-14 12:10:00,118.4,118.4,118.11,118.17,16351.0,112.0262,112.0262,111.7518,111.8086,16351.0
2021-04-14 12:20:00,118.16,118.24,118.11,118.13,24002.0,111.7991,111.8748,111.7518,111.7708,24002.0
2021-04-14 12:30:00,118.13,118.32,118.13,118.31,12985.0,111.7708,111.9505,111.7708,111.9411,12985.0
2021-04-14 12:40:00,118.27,118.42,118.25,118.27,15267.0,111.9032,112.0451,111.8843,111.9032,15267.0
2021-04-14 12:50:00,118.27,118.52,118.25,118.52,20834.0,111.9032,112.1398,111.8843,112.1398,20834.0
2021-04-14 13:00:00,118.49,118.74,118.49,118.72,16438.0,112.1114,112.3479,112.1114,112.329,16438.0
2021-04-14 13:10:00,118.7,118.71,118.49,118.56,9247.0,112.3101,112.3195,112.1114,112.1776,9247.0
2021-04-14 13:20:00,118.53,118.66,118.52,118.66,14817.0,112.1492,112.2722,112.1398,112.2722,14817.0
2021-04-14 13:30:00,118.66,118.69,118.57,118.57,8346.0,112.2722,112.3006,112.1871,112.1871,8346.0
2021-04-14 13:40:00,118.58,118.59,118.33,118.37,20381.0,112.1965,112.206,111.96,111.9978,20381.0
2021-04-14 13:50:00,118.33,118.35,118.05,118.13,18410.0,111.96,111.9789,111.6951,111.7708,18410.0
2021-04-14 14:00:00,118.1,118.15,117.96,118.05,30176.0,111.7424,111.7897,111.6099,111.6951,30176.0
2021-04-14 14:10:00,118.06,118.32,118.06,118.25,12286.0,111.7045,111.9505,111.7045,111.8843,12286.0
2021-04-14 14:20:00,118.22,118.25,118.08,118.11,14566.0,111.8559,111.8843,111.7234,111.7518,14566.0
2021-04-14 14:30:00,118.09,118.17,118.04,118.06,12327.0,111.7329,111.8086,111.6856,111.7045,12327.0
2021-04-14 14:40:00,118.07,118.15,118.05,118.13,30641.0,111.714,111.7897,111.6951,111.7708,30641.0
2021-04-14 14:50:00,118.13,118.17,117.99,118.17,31859.0,111.7708,111.8086,111.6383,111.8086,31859.0
2021-04-14 15:00:00,118.19,118.35,118.11,118.29,18079.0,111.8275,111.9789,111.7518,111.9221,18079.0
2021-04-14 15:10:00,118.29,118.54,118.27,118.37,24124.0,111.9221,112.1587,111.9032,111.9978,24124.0
2021-04-14 15:20:00,118.37,118.38,118.27,118.35,28541.0,111.9978,112.0073,111.9032,111.9789,28541.0
2021-04-14 15:30:00,118.35,118.35,118.02,118.06,49014.0,111.9789,111.9789,111.6667,111.7045,49014.0
2021-04-14 15:40:00,118.03,118.09,117.97,118.02,56828.0,111.6761,111.7329,111.6194,111.6667,56828.0
2021-04-14 15:50:00,118.01,118.25,117.99,118.25,160909.0,111.6572,111.8843,111.6383,111.8843,160909.0
2021-04-15 09:30:00,118.64,119.35,118.6,119.07,39170.0,112.2533,112.9251,112.2155,112.6601,39170.0
2021-04-15 09:40:00,119.02,119.09,118.63,119.01,32869.0,112.6128,112.6791,112.2438,112.6034,32869.0
2021-04-15 09:50:00,118.99,119.23,118.99,119.21,12852.0,112.5845,112.8115,112.5845,112.7926,12852.0
2021-04-15 10:00:00,119.21,119.43,119.0,119.05,14884.0,112.7926,113.0008,112.5939,112.6412,14884.0
2021-04-15 10:10:00,119.03,119.31,118.98,119.0,12326.0,112.6223,112.8872,112.575,112.5939,12326.0
2021-04-15 10:20:00,119.07,119.29,119.04,119.22,14432.0,112.6601,112.8683,112.6318,112.8021,14432.0
2021-04-15 10:30:00,119.24,119.46,119.17,119.42,22649.0,112.821,113.0292,112.7548,112.9913,22649.0
2021-04-15 10:40:00,119.4,119.61,119.36,119.54,21757.0,112.9724,113.1711,112.9345,113.1048,21757.0
2021-04-15 10:50:00,119.51,119.68,119.48,119.61,29360.0,113.0765,113.2373,113.0481,113.1711,29360.0
2021-04-15 11:00:00,119.63,119.87,119.59,119.61,16531.0,113.19,113.4171,113.1522,113.1711,16531.0
2021-04-15 11:10:00,119.61,119.63,119.5,119.57,21812.0,113.1711,113.19,113.067,113.1332,21812.0
2021-04-15 11:20:00,119.59,119.6,119.47,119.55,22203.0,113.1522,113.1616,113.0386,113.1143,22203.0
2021-04-15 11:30:00,119.58,119.58,119.47,119.52,25749.0,113.1427,113.1427,113.0386,113.0859,25749.0
2021-04-15 11:40:00,119.55,119.56,119.26,119.48,17889.0,113.1143,113.1238,112.8399,113.0481,17889.0
2021-04-15 11:50:00,119.47,119.47,119.27,119.31,11729.0,113.0386,113.0386,112.8494,112.8872,11729.0
2021-04-15 12:00:00,119.33,119.46,119.31,119.46,17544.0,112.9062,113.0292,112.8872,113.0292,17544.0
2021-04-15 12:10:00,119.41,119.47,119.38,119.39,14337.0,112.9818,113.0386,112.9535,112.9629,14337.0
2021-04-15 12:20:00,119.42,119.49,119.32,119.35,9602.0,112.9913,113.0575,112.8967,112.9251,9602.0
2021-04-15 12:30:00,119.37,119.4,119.2,119.21,18293.0,112.944,112.9724,112.7832,112.7926,18293.0
2021-04-15 12:40:00,119.22,119.37,119.2,119.24,9594.0,112.8021,112.944,112.7832,112.821,9594.0
2021-04-15 12:50:00,119.25,119.49,119.25,119.46,7159.0,112.8305,113.0575,112.8305,113.0292,7159.0
2021-04-15 13:00:00,119.48,119.5,119.25,119.38,12985.0,113.0481,113.067,112.8305,112.9535,12985.0
2021-04-15 13:10:00,119.37,119.39,119.28,119.35,9163.0,112.944,112.9629,112.8588,112.9251,9163.0
2021-04-15 13:20:00,119.34,119.44,119.28,119.33,19664.0,112.9156,113.0102,112.8588,112.9062,19664.0
2021-04-15 13:30:00,119.34,119.59,119.33,119.53,45911.0,112.9156,113.1522,112.9062,113.0954,45911.0
2021-04-15 13:40:00,119.53,119.74,119.37,119.37,40446.0,113.0954,113.2941,112.944,112.944,40446.0
2021-04-15 13:50:00,119.36,119.36,119.17,119.17,25924.0,112.9345,112.9345,112.7548,112.7548,25924.0
2021-04-15 14:00:00,119.19,119.2,118.95,118.98,25540.0,112.7737,112.7832,112.5466,112.575,25540.0
2021-04-15 14:10:00,118.98,119.28,118.97,119.12,123119.0,112.575,112.8588,112.5655,112.7075,123119.0
2021-04-15 14:20:00,119.14,119.17,119.0,119.13,22136.0,112.7264,112.7548,112.5939,112.7169,22136.0
2021-04-15 14:30:00,119.18,119.23,119.07,119.22,15496.0,112.7642,112.8115,112.6601,112.8021,15496.0
2021-04-15 14:40:00,119.24,119.28,119.1,119.2,22266.0,112.821,112.8588,112.6885,112.7832,22266.0
2021-04-15 14:50:00,119.21,119.31,119.13,119.24,24062.0,112.7926,112.8872,112.7169,112.821,24062.0
2021-04-15 15:00:00,119.22,119.28,119.18,119.28,28243.0,112.8021,112.8588,112.7642,112.8588,28243.0
2021-04-15 15:10:00,119.27,119.34,119.19,119.32,44822.0,112.8494,112.9156,112.7737,112.8967,44822.0
2021-04-15 15:20:00,119.32,119.57,119.3,119.52,76575.0,112.8967,113.1332,112.8778,113.0859,76575.0
2021-04-15 15:30:00,119.52,119.54,119.4,119.47,51453.0,113.0859,113.1048,112.9724,113.0386,51453.0
2021-04-15 15:40:00,119.47,119.8,119.4,119.72,114406.0,113.0386,113.3509,112.9724,113.2752,114406.0
2021-04-15 15:50:00,119.66,119.88,119.62,119.86,199343.0,113.2184,113.4265,113.1805,113.4076,199343.0
2021-04-16 09:30:00,120.4,120.46,119.56,120.26,233541.0,113.9186,113.9753,113.1238,113.7861,233541.0
2021-04-16 09:40:00,120.18,120.31,119.92,119.95,20141.0,113.7104,113.8334,113.4644,113.4928,20141.0
2021-04-16 09:50:00,119.95,120.16,119.9,120.13,20284.0,113.4928,113.6915,113.4455,113.6631,20284.0
2021-04-16 10:00:00,120.13,120.2,119.79,119.88,29734.0,113.6631,113.7293,113.3414,113.4265,29734.0
2021-04-16 10:10:00,119.84,120.17,119.74,120.16,19509.0,113.3887,113.7009,113.2941,113.6915,19509.0
2021-04-16 10:20:00,120.17,120.21,119.94,120.01,16434.0,113.7009,113.7388,113.4833,113.5495,16434.0
2021-04-16 10:30:00,120.0,120.09,119.89,119.95,17314.0,113.5401,113.6252,113.436,113.4928,17314.0
2021-04-16 10:40:00,119.95,119.95,119.68,119.71,17040.0,113.4928,113.4928,113.2373,113.2657,17040.0
2021-04-16 10:50:00,119.7,120.0,119.65,119.99,17796.0,113.2562,113.5401,113.2089,113.5306,17796.0
2021-04-16 11:00:00,120.03,120.15,119.95,120.14,32494.0,113.5685,113.682,113.4928,113.6725,32494.0
2021-04-16 11:10:00,120.11,120.14,119.8,119.83,79737.0,113.6442,113.6725,113.3509,113.3792,79737.0
2021-04-16 11:20:00,119.82,119.86,119.56,119.68,66904.0,113.3698,113.4076,113.1238,113.2373,66904.0
2021-04-16 11:30:00,119.71,119.84,119.67,119.69,24069.0,113.2657,113.3887,113.2279,113.2468,24069.0
2021-04-16 11:40:00,119.68,119.94,119.62,119.9,13255.0,113.2373,113.4833,113.1805,113.4455,13255.0
2021-04-16 11:50:00,119.94,119.94,119.76,119.9,8836.0,113.4833,113.4833,113.313,113.4455,8836.0
2021-04-16 12:00:00,119.9,120.06,119.89,120.04,13892.0,113.4455,113.5969,113.436,113.5779,13892.0
2021-04-16 12:10:00,120.04,120.27,120.02,120.26,19312.0,113.5779,113.7956,113.559,113.7861,19312.0
2021-04-16 12:20:00,120.24,120.41,120.19,120.34,21397.0,113.7672,113.928,113.7199,113.8618,21397.0
2021-04-16 12:30:00,120.37,120.48,120.33,120.46,14246.0,113.8902,113.9942,113.8523,113.9753,14246.0
2021-04-16 12:40:00,120.46,120.48,120.2,120.28,46760.0,113.9753,113.9942,113.7293,113.805,46760.0
2021-04-16 12:50:00,120.28,120.39,120.19,120.27,40515.0,113.805,113.9091,113.7199,113.7956,40515.0
2021-04-16 13:00:00,120.3,120.59,120.28,120.4,32760.0,113.8239,114.0983,113.805,113.9186,32760.0
2021-04-16 13:10:00,120.41,120.48,120.35,120.41,17030.0,113.928,113.9942,113.8712,113.928,17030.0
2021-04-16 13:20:00,120.4,120.45,120.35,120.41,16606.0,113.9186,113.9659,113.8712,113.928,16606.0
2021-04-16 13:30:00,120.42,120.48,120.37,120.48,16254.0,113.9375,113.9942,113.8902,113.9942,16254.0
2021-04-16 13:40:00,120.46,120.5,120.33,120.36,20991.0,113.9753,114.0132,113.8523,113.8807,20991.0
2021-04-16 13:50:00,120.36,120.48,120.32,120.39,27677.0,113.8807,113.9942,113.8429,113.9091,27677.0
2021-04-16 14:00:00,120.41,120.64,120.41,120.59,23980.0,113.928,114.1456,113.928,114.0983,23980.0
2021-04-16 14:10:00,120.61,120.75,120.6,120.65,23167.0,114.1172,114.2497,114.1078,114.1551,23167.0
2021-04-16 14:20:00,120.65,120.74,120.64,120.67,17648.0,114.1551,114.2402,114.1456,114.174,17648.0
2021-04-16 14:30:00,120.68,120.75,120.58,120.66,19883.0,114.1835,114.2497,114.0889,114.1646,19883.0
2021-04-16 14:40:00,120.64,120.69,120.55,120.62,18069.0,114.1456,114.1929,114.0605,114.1267,18069.0
2021-04-16 14:50:00,120.62,120.64,120.53,120.58,20042.0,114.1267,114.1456,114.0416,114.0889,20042.0
2021-04-16 15:00:00,120.58,120.8,120.38,120.44,45213.0,114.0889,114.297,113.8996,113.9564,45213.0
2021-04-16 15:10:00,120.43,120.68,120.43,120.65,27240.0,113.9469,114.1835,113.9469,114.1551,27240.0
2021-04-16 15:20:00,120.64,120.79,120.63,120.79,27075.0,114.1456,114.2876,114.1362,114.2876,27075.0
2021-04-16 15:30:00,120.79,121.08,120.79,121.05,55768.0,114.2876,114.5619,114.2876,114.5336,55768.0
2021-04-16 15:40:00,121.06,121.08,120.84,120.98,82108.0,114.543,114.5619,114.3349,114.4673,82108.0
2021-04-16 15:50:00,120.98,121.06,120.66,120.72,231431.0,114.4673,114.543,114.1646,114.2213,231431.0
2021-04-19 09:30:00,120.38,120.54,119.84,120.07,77943.0,113.8996,114.051,113.3887,113.6063,77943.0
2021-04-19 09:40:00,120.05,120.15,119.55,119.98,31266.0,113.5874,113.682,113.1143,113.5212,31266.0
2021-04-19 09:50:00,120.02,120.09,119.52,119.54,30964.0,113.559,113.6252,113.0859,113.1048,30964.0
2021-04-19 10:00:00,119.54,119.79,119.35,119.78,44132.0,113.1048,113.3414,112.9251,113.3319,44132.0
2021-04-19 10:10:00,119.81,120.0,119.7,119.96,20483.0,113.3603,113.5401,113.2562,113.5022,20483.0
2021-04-19 10:20:00,119.95,120.04,119.65,119.67,22938.0,113.4928,113.5779,113.2089,113.2279,22938.0
2021-04-19 10:30:00,119.66,119.98,119.66,119.98,11120.0,113.2184,113.5212,113.2184,113.5212,11120.0
2021-04-19 10:40:00,120.0,120.01,119.47,119.54,12069.0,113.5401,113.5495,113.0386,113.1048,12069.0
2021-04-19 10:50:00,119.55,119.9,119.55,119.87,14901.0,113.1143,113.4455,113.1143,113.4171,14901.0
2021-04-19 11:00:00,119.88,119.9,119.62,119.77,12023.0,113.4265,113.4455,113.1805,113.3225,12023.0
2021-04-19 11:10:00,119.8,119.83,119.72,119.79,12812.0,113.3509,113.3792,113.2752,113.3414,12812.0
2021-04-19 11:20:00,119.8,119.81,119.64,119.81,18969.0,113.3509,113.3603,113.1995,113.3603,18969.0
2021-04-19 11:30:00,119.79,119.81,119.38,119.43,28326.0,113.3414,113.3603,112.9535,113.0008,28326.0
2021-04-19 11:40:00,119.43,119.51,119.22,119.42,91381.0,113.0008,113.0765,112.8021,112.9913,91381.0
2021-04-19 11:50:00,119.41,119.43,119.26,119.34,26622.0,112.9818,113.0008,112.8399,112.9156,26622.0
2021-04-19 12:00:00,119.33,119.33,118.96,119.13,33772.0,112.9062,112.9062,112.5561,112.7169,33772.0
2021-04-19 12:10:00,119.13,119.2,119.05,119.2,26015.0,112.7169,112.7832,112.6412,112.7832,26015.0
2021-04-19 12:20:00,119.19,119.23,118.96,119.06,19407.0,112.7737,112.8115,112.5561,112.6507,19407.0
2021-04-19 12:30:00,119.08,119.22,119.07,119.12,14038.0,112.6696,112.8021,112.6601,112.7075,14038.0
2021-04-19 12:40:00,119.09,119.35,119.06,119.22,14712.0,112.6791,112.9251,112.6507,112.8021,14712.0
2021-04-19 12:50:00,119.22,119.27,119.12,119.27,10938.0,112.8021,112.8494,112.7075,112.8494,10938.0
2021-04-19 13:00:00,119.23,119.4,119.22,119.25,12980.0,112.8115,112.9724,112.8021,112.8305,12980.0
2021-04-19 13:10:00,119.25,119.49,119.24,119.48,18958.0,112.8305,113.0575,112.821,113.0481,18958.0
2021-04-19 13:20:00,119.48,119.68,119.44,119.62,32374.0,113.0481,113.2373,113.0102,113.1805,32374.0
2021-04-19 13:30:00,119.65,119.65,119.45,119.53,19168.0,113.2089,113.2089,113.0197,113.0954,19168.0
2021-04-19 13:40:00,119.54,119.63,119.49,119.51,18510.0,113.1048,113.19,113.0575,113.0765,18510.0
2021-04-19 13:50:00,119.49,119.56,119.44,119.48,9887.0,113.0575,113.1238,113.0102,113.0481,9887.0
2021-04-19 14:00:00,119.45,119.63,119.44,119.46,22233.0,113.0197,113.19,113.0102,113.0292,22233.0
2021-04-19 14:10:00,119.49,119.7,119.46,119.7,13955.0,113.0575,113.2562,113.0292,113.2562,13955.0
2021-04-19 14:20:00,119.7,119.76,119.61,119.62,14503.0,113.2562,113.313,113.1711,113.1805,14503.0
2021-04-19 14:30:00,119.62,119.69,119.56,119.68,30180.0,113.1805,113.2468,113.1238,113.2373,30180.0
2021-04-19 14:40:00,119.69,120.0,119.67,119.94,21006.0,113.2468,113.5401,113.2279,113.4833,21006.0
2021-04-19 14:50:00,119.96,120.04,119.91,119.98,24192.0,113.5022,113.5779,113.4549,113.5212,24192.0
2021-04-19 15:00:00,119.96,120.02,119.86,119.87,33930.0,113.5022,113.559,113.4076,113.4171,33930.0
2021-04-19 15:10:00,119.88,119.89,119.62,119.72,44469.0,113.4265,113.436,113.1805,113.2752,44469.0
2021-04-19 15:20:00,119.74,119.8,119.6,119.64,65566.0,113.2941,113.3509,113.1616,113.1995,65566.0
2021-04-19 15:30:00,119.64,119.76,119.61,119.63,59322.0,113.1995,113.313,113.1711,113.19,59322.0
2021-04-19 15:40:00,119.63,119.82,119.61,119.69,47542.0,113.19,113.3698,113.1711,113.2468,47542.0
2021-04-19 15:50:00,119.69,119.78,119.66,119.75,174514.0,113.2468,113.3319,113.2184,113.3035,174514.0
2021-04-20 09:30:00,119.78,120.1,119.34,119.97,69655.0,113.3319,113.6347,112.9156,113.5117,69655.0
2021-04-20 09:40:00,120.01,120.15,119.89,120.13,36741.0,113.5495,113.682,113.436,113.6631,36741.0
2021-04-20 09:50:00,120.14,120.3,119.96,120.01,50210.0,113.6725,113.8239,113.5022,113.5495,50210.0
2021-04-20 10:00:00,120.03,120.17,119.97,119.98,25689.0,113.5685,113.7009,113.5117,113.5212,25689.0
2021-04-20 10:10:00,119.98,120.5,119.95,120.5,45215.0,113.5212,114.0132,113.4928,114.0132,45215.0
2021-04-20 10:20:00,120.5,120.5,120.03,120.06,16284.0,114.0132,114.0132,113.5685,113.5969,16284.0
2021-04-20 10:30:00,120.06,120.2,120.0,120.07,26338.0,113.5969,113.7293,113.5401,113.6063,26338.0
2021-04-20 10:40:00,120.04,120.31,120.02,120.06,44672.0,113.5779,113.8334,113.559,113.5969,44672.0
2021-04-20 10:50:00,120.06,120.17,119.98,120.1,56590.0,113.5969,113.7009,113.5212,113.6347,56590.0
2021-04-20 11:00:00,120.06,120.13,119.91,120.11,24836.0,113.5969,113.6631,113.4549,113.6442,24836.0
2021-04-20 11:10:00,120.13,120.29,119.96,120.0,30073.0,113.6631,113.8145,113.5022,113.5401,30073.0
2021-04-20 11:20:00,119.97,120.2,119.92,120.2,30077.0,113.5117,113.7293,113.4644,113.7293,30077.0
2021-04-20 11:30:00,120.15,120.22,119.88,120.01,22425.0,113.682,113.7482,113.4265,113.5495,22425.0
2021-04-20 11:40:00,120.08,120.13,119.89,119.95,14890.0,113.6158,113.6631,113.436,113.4928,14890.0
2021-04-20 11:50:00,119.97,119.97,119.6,119.61,16428.0,113.5117,113.5117,113.1616,113.1711,16428.0
2021-04-20 12:00:00,119.65,119.75,119.54,119.73,22304.0,113.2089,113.3035,113.1048,113.2846,22304.0
2021-04-20 12:10:00,119.73,119.81,119.68,119.73,19600.0,113.2846,113.3603,113.2373,113.2846,19600.0
2021-04-20 12:20:00,119.72,119.73,119.57,119.57,9412.0,113.2752,113.2846,113.1332,113.1332,9412.0
2021-04-20 12:30:00,119.57,119.64,119.55,119.56,9400.0,113.1332,113.1995,113.1143,113.1238,9400.0
2021-04-20 12:40:00,119.57,119.61,119.45,119.49,12028.0,113.1332,113.1711,113.0197,113.0575,12028.0
2021-04-20 12:50:00,119.48,119.74,119.48,119.71,13174.0,113.0481,113.2941,113.0481,113.2657,13174.0
2021-04-20 13:00:00,119.74,119.8,119.64,119.66,15579.0,113.2941,113.3509,113.1995,113.2184,15579.0
2021-04-20 13:10:00,119.62,119.77,119.62,119.75,10805.0,113.1805,113.3225,113.1805,113.3035,10805.0
2021-04-20 13:20:00,119.73,119.74,119.54,119.65,12272.0,113.2846,113.2941,113.1048,113.2089,12272.0
2021-04-20 13:30:00,119.61,119.67,119.54,119.66,21087.0,113.1711,113.2279,113.1048,113.2184,21087.0
2021-04-20 13:40:00,119.66,119.77,119.62,119.66,23471.0,113.2184,113.3225,113.1805,113.2184,23471.0
2021-04-20 13:50:00,119.67,119.84,119.61,119.8,47610.0,113.2279,113.3887,113.1711,113.3509,47610.0
2021-04-20 14:00:00,119.8,119.94,119.7,119.72,96322.0,113.3509,113.4833,113.2562,113.2752,96322.0
2021-04-20 14:10:00,119.7,119.75,119.66,119.74,22397.0,113.2562,113.3035,113.2184,113.2941,22397.0
2021-04-20 14:20:00,119.72,119.96,119.72,119.79,21490.0,113.2752,113.5022,113.2752,113.3414,21490.0
2021-04-20 14:30:00,119.77,119.77,119.63,119.69,22814.0,113.3225,113.3225,113.19,113.2468,22814.0
2021-04-20 14:40:00,119.67,119.74,119.58,119.69,24146.0,113.2279,113.2941,113.1427,113.2468,24146.0
2021-04-20 14:50:00,119.71,119.71,119.57,119.61,21879.0,113.2657,113.2657,113.1332,113.1711,21879.0
2021-04-20 15:00:00,119.65,119.65,119.39,119.39,39207.0,113.2089,113.2089,112.9629,112.9629,39207.0
2021-04-20 15:10:00,119.4,119.63,119.37,119.54,34680.0,112.9724,113.19,112.944,113.1048,34680.0
2021-04-20 15:20:00,119.54,119.65,119.5,119.54,37417.0,113.1048,113.2089,113.067,113.1048,37417.0
2021-04-20 15:30:00,119.56,119.67,119.52,119.66,72730.0,113.1238,113.2279,113.0859,113.2184,72730.0
2021-04-20 15:40:00,119.66,119.91,119.64,119.79,104711.0,113.2184,113.4549,113.1995,113.3414,104711.0
2021-04-20 15:50:00,119.77,119.81,119.58,119.76,287144.0,113.3225,113.3603,113.1427,113.313,287144.0
2021-04-21 09:30:00,120.23,120.86,120.0,120.0,52647.0,113.7577,114.3538,113.5401,113.5401,52647.0
2021-04-21 09:40:00,120.0,120.4,120.0,120.13,23562.0,113.5401,113.9186,113.5401,113.6631,23562.0
2021-04-21 09:50:00,120.13,120.21,119.7,119.79,42531.0,113.6631,113.7388,113.2562,113.3414,42531.0
2021-04-21 10:00:00,119.84,120.07,119.66,120.04,20386.0,113.3887,113.6063,113.2184,113.5779,20386.0
2021-04-21 10:10:00,119.98,119.99,119.72,119.79,17125.0,113.5212,113.5306,113.2752,113.3414,17125.0
2021-04-21 10:20:00,119.79,119.97,119.71,119.92,25890.0,113.3414,113.5117,113.2657,113.4644,25890.0
2021-04-21 10:30:00,119.94,120.05,119.7,119.71,41887.0,113.4833,113.5874,113.2562,113.2657,41887.0
2021-04-21 10:40:00,119.74,119.97,119.66,119.97,29121.0,113.2941,113.5117,113.2184,113.5117,29121.0
2021-04-21 10:50:00,119.95,120.12,119.68,119.73,28751.0,113.4928,113.6536,113.2373,113.2846,28751.0
2021-04-21 11:00:00,119.73,119.77,119.45,119.48,71335.0,113.2846,113.3225,113.0197,113.0481,71335.0
2021-04-21 11:10:00,119.48,119.97,119.43,119.83,66373.0,113.0481,113.5117,113.0008,113.3792,66373.0
2021-04-21 11:20:00,119.86,119.89,119.58,119.61,42320.0,113.4076,113.436,113.1427,113.1711,42320.0
2021-04-21 11:30:00,119.62,119.81,119.54,119.81,114676.0,113.1805,113.3603,113.1048,113.3603,114676.0
2021-04-21 11:40:00,119.84,119.99,119.75,119.99,22782.0,113.3887,113.5306,113.3035,113.5306,22782.0
2021-04-21 11:50:00,119.98,119.99,119.73,119.76,16794.0,113.5212,113.5306,113.2846,113.313,16794.0
2021-04-21 12:00:00,119.77,119.84,119.59,119.6,26027.0,113.3225,113.3887,113.1522,113.1616,26027.0
2021-04-21 12:10:00,119.63,119.81,119.54,119.8,14564.0,113.19,113.3603,113.1048,113.3509,14564.0
2021-04-21 12:20:00,119.85,119.89,119.69,119.71,26090.0,113.3982,113.436,113.2468,113.2657,26090.0
2021-04-21 12:30:00,119.68,119.8,119.34,119.34,27566.0,113.2373,113.3509,112.9156,112.9156,27566.0
2021-04-21 12:40:00,119.28,119.55,119.27,119.46,10779.0,112.8588,113.1143,112.8494,113.0292,10779.0
2021-04-21 12:50:00,119.43,119.53,119.4,119.53,9819.0,113.0008,113.0954,112.9724,113.0954,9819.0
2021-04-21 13:00:00,119.55,119.58,119.43,119.43,13313.0,113.1143,113.1427,113.0008,113.0008,13313.0
2021-04-21 13:10:00,119.45,119.51,119.41,119.42,10628.0,113.0197,113.0765,112.9818,112.9913,10628.0
2021-04-21 13:20:00,119.42,119.48,119.3,119.31,12666.0,112.9913,113.0481,112.8778,112.8872,12666.0
2021-04-21 13:30:00,119.31,119.33,119.24,119.28,11654.0,112.8872,112.9062,112.821,112.8588,11654.0
2021-04-21 13:40:00,119.28,119.37,119.19,119.19,18208.0,112.8588,112.944,112.7737,112.7737,18208.0
2021-04-21 13:50:00,119.2,119.28,119.17,119.27,13290.0,112.7832,112.8588,112.7548,112.8494,13290.0
2021-04-21 14:00:00,119.32,119.4,119.29,119.4,10477.0,112.8967,112.9724,112.8683,112.9724,10477.0
2021-04-21 14:10:00,119.38,119.47,119.37,119.38,20144.0,112.9535,113.0386,112.944,112.9535,20144.0
2021-04-21 14:20:00,119.37,119.44,119.33,119.33,16052.0,112.944,113.0102,112.9062,112.9062,16052.0
2021-04-21 14:30:00,119.33,119.38,119.24,119.3,10840.0,112.9062,112.9535,112.821,112.8778,10840.0
2021-04-21 14:40:00,119.28,119.28,119.13,119.23,18166.0,112.8588,112.8588,112.7169,112.8115,18166.0
2021-04-21 14:50:00,119.25,119.35,119.17,119.34,17179.0,112.8305,112.9251,112.7548,112.9156,17179.0
2021-04-21 15:00:00,119.33,119.42,119.31,119.34,14520.0,112.9062,112.9913,112.8872,112.9156,14520.0
2021-04-21 15:10:00,119.33,119.41,119.3,119.32,18014.0,112.9062,112.9818,112.8778,112.8967,18014.0
2021-04-21 15:20:00,119.33,119.42,119.27,119.42,24627.0,112.9062,112.9913,112.8494,112.9913,24627.0
2021-04-21 15:30:00,119.43,119.61,119.39,119.6,31545.0,113.0008,113.1711,112.9629,113.1616,31545.0
2021-04-21 15:40:00,119.6,119.81,119.58,119.81,48791.0,113.1616,113.3603,113.1427,113.3603,48791.0
2021-04-21 15:50:00,119.82,120.0,119.4,119.58,146239.0,113.3698,113.5401,112.9724,113.1427,146239.0
2021-04-22 09:30:00,119.05,119.75,118.89,119.45,88470.0,112.6412,113.3035,112.4898,113.0197,88470.0
2021-04-22 09:40:00,119.45,119.91,119.28,119.78,22036.0,113.0197,113.4549,112.8588,113.3319,22036.0
2021-04-22 09:50:00,119.74,119.92,119.54,119.71,26473.0,113.2941,113.4644,113.1048,113.2657,26473.0
2021-04-22 10:00:00,119.71,119.9,119.61,119.84,24675.0,113.2657,113.4455,113.1711,113.3887,24675.0
2021-04-22 10:10:00,119.84,119.85,119.69,119.74,14584.0,113.3887,113.3982,113.2468,113.2941,14584.0
2021-04-22 10:20:00,119.74,119.83,119.61,119.8,14965.0,113.2941,113.3792,113.1711,113.3509,14965.0
2021-04-22 10:30:00,119.81,120.17,119.74,120.17,21485.0,113.3603,113.7009,113.2941,113.7009,21485.0
2021-04-22 10:40:00,120.15,120.24,120.04,120.16,19724.0,113.682,113.7672,113.5779,113.6915,19724.0
2021-04-22 10:50:00,120.15,120.32,120.05,120.3,29723.0,113.682,113.8429,113.5874,113.8239,29723.0
2021-04-22 11:00:00,120.28,120.49,120.28,120.45,24853.0,113.805,114.0037,113.805,113.9659,24853.0
2021-04-22 11:10:00,120.44,120.6,120.41,120.6,36819.0,113.9564,114.1078,113.928,114.1078,36819.0
2021-04-22 11:20:00,120.58,120.61,120.48,120.52,16939.0,114.0889,114.1172,113.9942,114.0321,16939.0
2021-04-22 11:30:00,120.52,120.7,120.43,120.61,16285.0,114.0321,114.2024,113.9469,114.1172,16285.0
2021-04-22 11:40:00,120.61,120.75,120.59,120.64,28084.0,114.1172,114.2497,114.0983,114.1456,28084.0
2021-04-22 11:50:00,120.64,120.75,120.61,120.68,16441.0,114.1456,114.2497,114.1172,114.1835,16441.0
2021-04-22 12:00:00,120.68,120.79,120.62,120.74,14845.0,114.1835,114.2876,114.1267,114.2402,14845.0
2021-04-22 12:10:00,120.75,120.75,120.57,120.64,12202.0,114.2497,114.2497,114.0794,114.1456,12202.0
2021-04-22 12:20:00,120.64,120.75,120.63,120.67,9529.0,114.1456,114.2497,114.1362,114.174,9529.0
2021-04-22 12:30:00,120.67,120.77,120.58,120.65,10477.0,114.174,114.2686,114.0889,114.1551,10477.0
2021-04-22 12:40:00,120.65,120.68,120.52,120.68,11452.0,114.1551,114.1835,114.0321,114.1835,11452.0
2021-04-22 12:50:00,120.69,120.71,120.55,120.71,14477.0,114.1929,114.2119,114.0605,114.2119,14477.0
2021-04-22 13:00:00,120.7,120.75,120.15,120.34,22014.0,114.2024,114.2497,113.682,113.8618,22014.0
2021-04-22 13:10:00,120.31,120.51,120.1,120.1,26088.0,113.8334,114.0226,113.6347,113.6347,26088.0
2021-04-22 13:20:00,120.07,120.4,120.07,120.31,18089.0,113.6063,113.9186,113.6063,113.8334,18089.0
2021-04-22 13:30:00,120.31,120.35,120.17,120.29,14976.0,113.8334,113.8712,113.7009,113.8145,14976.0
2021-04-22 13:40:00,120.26,120.26,119.94,119.95,11349.0,113.7861,113.7861,113.4833,113.4928,11349.0
2021-04-22 13:50:00,119.97,120.0,119.61,119.73,19621.0,113.5117,113.5401,113.1711,113.2846,19621.0
2021-04-22 14:00:00,119.7,119.95,119.56,119.93,22494.0,113.2562,113.4928,113.1238,113.4739,22494.0
2021-04-22 14:10:00,119.89,120.14,119.84,120.07,23533.0,113.436,113.6725,113.3887,113.6063,23533.0
2021-04-22 14:20:00,120.07,120.13,119.93,120.12,17290.0,113.6063,113.6631,113.4739,113.6536,17290.0
2021-04-22 14:30:00,120.12,120.21,119.97,120.11,13934.0,113.6536,113.7388,113.5117,113.6442,13934.0
2021-04-22 14:40:00,120.08,120.32,120.06,120.29,21195.0,113.6158,113.8429,113.5969,113.8145,21195.0
2021-04-22 14:50:00,120.35,120.41,120.25,120.32,16870.0,113.8712,113.928,113.7766,113.8429,16870.0
2021-04-22 15:00:00,120.3,120.32,119.97,120.0,27415.0,113.8239,113.8429,113.5117,113.5401,27415.0
2021-04-22 15:10:00,120.02,120.04,119.87,119.92,18256.0,113.559,113.5779,113.4171,113.4644,18256.0
2021-04-22 15:20:00,119.93,119.97,119.79,119.95,21799.0,113.4739,113.5117,113.3414,113.4928,21799.0
2021-04-22 15:30:00,119.94,120.01,119.72,119.77,31756.0,113.4833,113.5495,113.2752,113.3225,31756.0
2021-04-22 15:40:00,119.77,120.0,119.71,119.77,37065.0,113.3225,113.5401,113.2657,113.3225,37065.0
2021-04-22 15:50:00,119.8,120.07,119.8,119.85,120544.0,113.3509,113.6063,113.3509,113.3982,120544.0
2021-04-23 09:30:00,120.35,120.69,120.0,120.28,49550.0,113.8712,114.1929,113.5401,113.805,49550.0
2021-04-23 09:40:00,120.3,120.45,120.2,120.32,11016.0,113.8239,113.9659,113.7293,113.8429,11016.0
2021-04-23 09:50:00,120.28,120.61,120.22,120.59,21155.0,113.805,114.1172,113.7482,114.0983,21155.0
2021-04-23 10:00:00,120.56,120.59,120.33,120.5,13765.0,114.0699,114.0983,113.8523,114.0132,13765.0
2021-04-23 10:10:00,120.49,120.54,120.32,120.38,18693.0,114.0037,114.051,113.8429,113.8996,18693.0
2021-04-23 10:20:00,120.38,120.4,120.17,120.2,16529.0,113.8996,113.9186,113.7009,113.7293,16529.0
2021-04-23 10:30:00,120.21,120.55,120.17,120.5,25892.0,113.7388,114.0605,113.7009,114.0132,25892.0
2021-04-23 10:40:00,120.52,120.81,120.5,120.81,15029.0,114.0321,114.3065,114.0132,114.3065,15029.0
2021-04-23 10:50:00,120.8,121.13,120.77,121.05,16002.0,114.297,114.6093,114.2686,114.5336,16002.0
2021-04-23 11:00:00,121.03,121.03,120.86,120.92,8213.0,114.5146,114.5146,114.3538,114.4106,8213.0
2021-04-23 11:10:00,120.9,121.16,120.9,120.99,13223.0,114.3916,114.6376,114.3916,114.4768,13223.0
2021-04-23 11:20:00,121.04,121.15,120.94,121.02,16890.0,114.5241,114.6282,114.4295,114.5052,16890.0
2021-04-23 11:30:00,121.05,121.26,121.03,121.1,9615.0,114.5336,114.7323,114.5146,114.5809,9615.0
2021-04-23 11:40:00,121.12,121.17,121.04,121.16,9498.0,114.5998,114.6471,114.5241,114.6376,9498.0
2021-04-23 11:50:00,121.15,121.31,121.09,121.31,6966.0,114.6282,114.7796,114.5714,114.7796,6966.0
2021-04-23 12:00:00,121.31,121.42,121.31,121.4,7977.0,114.7796,114.8836,114.7796,114.8647,7977.0
2021-04-23 12:10:00,121.41,121.66,121.4,121.57,17021.0,114.8742,115.1107,114.8647,115.0256,17021.0
2021-04-23 12:20:00,121.59,121.63,121.46,121.46,8880.0,115.0445,115.0823,114.9215,114.9215,8880.0
2021-04-23 12:30:00,121.48,121.63,121.39,121.57,8703.0,114.9404,115.0823,114.8553,115.0256,8703.0
2021-04-23 12:40:00,121.56,121.65,121.52,121.63,8558.0,115.0161,115.1013,114.9783,115.0823,8558.0
2021-04-23 12:50:00,121.62,121.62,121.53,121.58,5593.0,115.0729,115.0729,114.9877,115.035,5593.0
2021-04-23 13:00:00,121.56,121.72,121.56,121.7,17734.0,115.0161,115.1675,115.0161,115.1486,17734.0
2021-04-23 13:10:00,121.7,121.72,121.63,121.67,8604.0,115.1486,115.1675,115.0823,115.1202,8604.0
2021-04-23 13:20:00,121.68,121.75,121.61,121.66,7232.0,115.1296,115.1959,115.0634,115.1107,7232.0
2021-04-23 13:30:00,121.66,121.71,121.61,121.63,8454.0,115.1107,115.158,115.0634,115.0823,8454.0
2021-04-23 13:40:00,121.62,121.64,121.53,121.56,6251.0,115.0729,115.0918,114.9877,115.0161,6251.0
2021-04-23 13:50:00,121.54,121.55,121.46,121.52,7522.0,114.9972,115.0066,114.9215,114.9783,7522.0
2021-04-23 14:00:00,121.53,121.55,121.38,121.39,16543.0,114.9877,115.0066,114.8458,114.8553,16543.0
2021-04-23 14:10:00,121.39,121.61,121.38,121.52,30516.0,114.8553,115.0634,114.8458,114.9783,30516.0
2021-04-23 14:20:00,121.57,121.6,121.34,121.46,10282.0,115.0256,115.054,114.8079,114.9215,10282.0
2021-04-23 14:30:00,121.48,121.55,121.41,121.49,13523.0,114.9404,115.0066,114.8742,114.9499,13523.0
2021-04-23 14:40:00,121.51,121.61,121.45,121.55,12203.0,114.9688,115.0634,114.912,115.0066,12203.0
2021-04-23 14:50:00,121.56,121.67,121.53,121.53,12322.0,115.0161,115.1202,114.9877,114.9877,12322.0
2021-04-23 15:00:00,121.56,121.74,121.56,121.73,12832.0,115.0161,115.1864,115.0161,115.177,12832.0
2021-04-23 15:10:00,121.72,121.78,121.68,121.73,14427.0,115.1675,115.2243,115.1296,115.177,14427.0
2021-04-23 15:20:00,121.72,121.85,121.71,121.8,25139.0,115.1675,115.2905,115.158,115.2432,25139.0
2021-04-23 15:30:00,121.8,121.97,121.75,121.78,26156.0,115.2432,115.404,115.1959,115.2243,26156.0
2021-04-23 15:40:00,121.78,121.8,121.54,121.57,33183.0,115.2243,115.2432,114.9972,115.0256,33183.0
2021-04-23 15:50:00,121.59,121.61,121.23,121.26,82860.0,115.0445,115.0634,114.7039,114.7323,82860.0
2021-04-26 09:30:00,121.43,121.59,121.1,121.39,65746.0,114.8931,115.0445,114.5809,114.8553,65746.0
2021-04-26 09:40:00,121.46,121.59,121.39,121.46,18140.0,114.9215,115.0445,114.8553,114.9215,18140.0
2021-04-26 09:50:00,121.43,121.86,121.43,121.64,19347.0,114.8931,115.3,114.8931,115.0918,19347.0
2021-04-26 10:00:00,121.68,121.9,121.61,121.85,9804.0,115.1296,115.3378,115.0634,115.2905,9804.0
2021-04-26 10:10:00,121.87,121.87,121.54,121.66,9809.0,115.3094,115.3094,114.9972,115.1107,9809.0
2021-04-26 10:20:00,121.62,121.65,121.44,121.44,6028.0,115.0729,115.1013,114.9026,114.9026,6028.0
2021-04-26 10:30:00,121.44,121.49,121.25,121.34,6596.0,114.9026,114.9499,114.7228,114.8079,6596.0
2021-04-26 10:40:00,121.38,121.56,121.38,121.54,7518.0,114.8458,115.0161,114.8458,114.9972,7518.0
2021-04-26 10:50:00,121.56,121.6,121.42,121.45,10617.0,115.0161,115.054,114.8836,114.912,10617.0
2021-04-26 11:00:00,121.44,121.6,121.43,121.51,6005.0,114.9026,115.054,114.8931,114.9688,6005.0
2021-04-26 11:10:00,121.5,121.5,121.26,121.34,11924.0,114.9593,114.9593,114.7323,114.8079,11924.0
2021-04-26 11:20:00,121.31,121.36,121.23,121.29,6438.0,114.7796,114.8269,114.7039,114.7606,6438.0
2021-04-26 11:30:00,121.29,121.33,121.09,121.09,10587.0,114.7606,114.7985,114.5714,114.5714,10587.0
2021-04-26 11:40:00,121.1,121.19,121.07,121.18,10088.0,114.5809,114.666,114.5525,114.6566,10088.0
2021-04-26 11:50:00,121.15,121.31,121.12,121.13,9005.0,114.6282,114.7796,114.5998,114.6093,9005.0
2021-04-26 12:00:00,121.13,121.21,121.06,121.17,6729.0,114.6093,114.6849,114.543,114.6471,6729.0
2021-04-26 12:10:00,121.19,121.23,121.1,121.14,8976.0,114.666,114.7039,114.5809,114.6187,8976.0
2021-04-26 12:20:00,121.12,121.17,121.03,121.03,4873.0,114.5998,114.6471,114.5146,114.5146,4873.0
2021-04-26 12:30:00,121.04,121.16,121.0,121.11,8456.0,114.5241,114.6376,114.4863,114.5903,8456.0
2021-04-26 12:40:00,121.11,121.21,121.08,121.08,5606.0,114.5903,114.6849,114.5619,114.5619,5606.0
2021-04-26 12:50:00,121.1,121.1,120.88,120.9,15366.0,114.5809,114.5809,114.3727,114.3916,15366.0
2021-04-26 13:00:00,120.91,120.92,120.86,120.9,4866.0,114.4011,114.4106,114.3538,114.3916,4866.0
2021-04-26 13:10:00,120.88,120.92,120.85,120.89,4630.0,114.3727,114.4106,114.3443,114.3822,4630.0
2021-04-26 13:20:00,120.87,120.95,120.84,120.92,6113.0,114.3633,114.4389,114.3349,114.4106,6113.0
2021-04-26 13:30:00,120.92,121.02,120.86,121.0,4532.0,114.4106,114.5052,114.3538,114.4863,4532.0
2021-04-26 13:40:00,120.99,121.1,120.95,120.98,15625.0,114.4768,114.5809,114.4389,114.4673,15625.0
2021-04-26 13:50:00,120.98,121.16,120.98,121.13,7203.0,114.4673,114.6376,114.4673,114.6093,7203.0
2021-04-26 14:00:00,121.11,121.23,121.1,121.23,7229.0,114.5903,114.7039,114.5809,114.7039,7229.0
2021-04-26 14:10:00,121.2,121.21,121.0,121.07,24289.0,114.6755,114.6849,114.4863,114.5525,24289.0
2021-04-26 14:20:00,121.06,121.27,121.06,121.27,10295.0,114.543,114.7417,114.543,114.7417,10295.0
2021-04-26 14:30:00,121.28,121.28,121.17,121.24,7509.0,114.7512,114.7512,114.6471,114.7133,7509.0
2021-04-26 14:40:00,121.2,121.32,121.2,121.27,6945.0,114.6755,114.789,114.6755,114.7417,6945.0
2021-04-26 14:50:00,121.31,121.34,121.21,121.23,11304.0,114.7796,114.8079,114.6849,114.7039,11304.0
2021-04-26 15:00:00,121.24,121.3,121.19,121.25,10344.0,114.7133,114.7701,114.666,114.7228,10344.0
2021-04-26 15:10:00,121.26,121.28,121.09,121.15,13209.0,114.7323,114.7512,114.5714,114.6282,13209.0
2021-04-26 15:20:00,121.15,121.17,120.87,120.89,16270.0,114.6282,114.6471,114.3633,114.3822,16270.0
2021-04-26 15:30:00,120.87,120.97,120.79,120.96,14622.0,114.3633,114.4579,114.2876,114.4484,14622.0
2021-04-26 15:40:00,120.95,120.99,120.78,120.78,27477.0,114.4389,114.4768,114.2781,114.2781,27477.0
2021-04-26 15:50:00,120.82,120.96,120.78,120.89,89507.0,114.3159,114.4484,114.2781,114.3822,89507.0
2021-04-27 09:30:00,120.68,121.09,120.38,120.54,49720.0,114.1835,114.5714,113.8996,114.051,49720.0
2021-04-27 09:40:00,120.54,121.1,120.4,120.63,29620.0,114.051,114.5809,113.9186,114.1362,29620.0
2021-04-27 09:50:00,120.56,120.87,120.26,120.5,25792.0,114.0699,114.3633,113.7861,114.0132,25792.0
2021-04-27 10:00:00,120.51,120.7,120.33,120.7,22985.0,114.0226,114.2024,113.8523,114.2024,22985.0
2021-04-27 10:10:00,120.68,120.76,120.56,120.65,9548.0,114.1835,114.2592,114.0699,114.1551,9548.0
2021-04-27 10:20:00,120.66,120.67,120.29,120.62,15953.0,114.1646,114.174,113.8145,114.1267,15953.0
2021-04-27 10:30:00,120.62,120.74,120.54,120.6,10263.0,114.1267,114.2402,114.051,114.1078,10263.0
2021-04-27 10:40:00,120.56,120.93,120.55,120.87,17569.0,114.0699,114.42,114.0605,114.3633,17569.0
2021-04-27 10:50:00,120.9,120.9,120.73,120.82,15137.0,114.3916,114.3916,114.2308,114.3159,15137.0
2021-04-27 11:00:00,120.83,120.9,120.63,120.82,23555.0,114.3254,114.3916,114.1362,114.3159,23555.0
2021-04-27 11:10:00,120.84,120.9,120.74,120.74,18487.0,114.3349,114.3916,114.2402,114.2402,18487.0
2021-04-27 11:20:00,120.74,120.88,120.58,120.88,26844.0,114.2402,114.3727,114.0889,114.3727,26844.0
2021-04-27 11:30:00,120.87,120.99,120.86,120.96,10661.0,114.3633,114.4768,114.3538,114.4484,10661.0
2021-04-27 11:40:00,120.95,121.05,120.89,121.02,17812.0,114.4389,114.5336,114.3822,114.5052,17812.0
2021-04-27 11:50:00,121.01,121.33,121.01,121.12,16865.0,114.4957,114.7985,114.4957,114.5998,16865.0
2021-04-27 12:00:00,121.09,121.22,121.08,121.12,5493.0,114.5714,114.6944,114.5619,114.5998,5493.0
2021-04-27 12:10:00,121.14,121.15,121.05,121.09,11185.0,114.6187,114.6282,114.5336,114.5714,11185.0
2021-04-27 12:20:00,121.09,121.11,120.98,120.99,3928.0,114.5714,114.5903,114.4673,114.4768,3928.0
2021-04-27 12:30:00,121.01,121.1,120.95,120.95,5866.0,114.4957,114.5809,114.4389,114.4389,5866.0
2021-04-27 12:40:00,120.96,120.96,120.86,120.9,17845.0,114.4484,114.4484,114.3538,114.3916,17845.0
2021-04-27 12:50:00,120.9,120.94,120.84,120.94,6469.0,114.3916,114.4295,114.3349,114.4295,6469.0
2021-04-27 13:00:00,120.97,121.03,120.93,121.0,4605.0,114.4579,114.5146,114.42,114.4863,4605.0
2021-04-27 13:10:00,121.0,121.07,121.0,121.04,4943.0,114.4863,114.5525,114.4863,114.5241,4943.0
2021-04-27 13:20:00,121.04,121.2,121.02,121.17,14502.0,114.5241,114.6755,114.5052,114.6471,14502.0
2021-04-27 13:30:00,121.2,121.34,121.12,121.33,48491.0,114.6755,114.8079,114.5998,114.7985,48491.0
2021-04-27 13:40:00,121.32,121.39,121.1,121.2,118780.0,114.789,114.8553,114.5809,114.6755,118780.0
2021-04-27 13:50:00,121.23,121.24,121.15,121.22,11272.0,114.7039,114.7133,114.6282,114.6944,11272.0
2021-04-27 14:00:00,121.24,121.31,121.15,121.31,34392.0,114.7133,114.7796,114.6282,114.7796,34392.0
2021-04-27 14:10:00,121.32,121.33,121.23,121.29,13848.0,114.789,114.7985,114.7039,114.7606,13848.0
2021-04-27 14:20:00,121.3,121.32,121.18,121.18,11953.0,114.7701,114.789,114.6566,114.6566,11953.0
2021-04-27 14:30:00,121.18,121.25,121.18,121.23,8065.0,114.6566,114.7228,114.6566,114.7039,8065.0
2021-04-27 14:40:00,121.22,121.28,121.2,121.26,11562.0,114.6944,114.7512,114.6755,114.7323,11562.0
2021-04-27 14:50:00,121.25,121.33,121.19,121.32,12621.0,114.7228,114.7985,114.666,114.789,12621.0
2021-04-27 15:00:00,121.3,121.3,121.16,121.19,48814.0,114.7701,114.7701,114.6376,114.666,48814.0
2021-04-27 15:10:00,121.16,121.26,121.15,121.17,19931.0,114.6376,114.7323,114.6282,114.6471,19931.0
2021-04-27 15:20:00,121.16,121.16,121.03,121.11,37210.0,114.6376,114.6376,114.5146,114.5903,37210.0
2021-04-27 15:30:00,121.1,121.33,121.09,121.27,30072.0,114.5809,114.7985,114.5714,114.7417,30072.0
2021-04-27 15:40:00,121.27,121.37,121.21,121.32,32192.0,114.7417,114.8363,114.6849,114.789,32192.0
2021-04-27 15:50:00,121.32,121.39,121.2,121.2,94459.0,114.789,114.8553,114.6755,114.6755,94459.0
2021-04-28 09:30:00,121.48,121.51,119.86,120.46,74593.0,114.9404,114.9688,113.4076,113.9753,74593.0
2021-04-28 09:40:00,120.39,120.9,120.1,120.86,72417.0,113.9091,114.3916,113.6347,114.3538,72417.0
2021-04-28 09:50:00,120.9,120.9,120.3,120.58,29336.0,114.3916,114.3916,113.8239,114.0889,29336.0
2021-04-28 10:00:00,120.62,120.76,120.4,120.56,29153.0,114.1267,114.2592,113.9186,114.0699,29153.0
2021-04-28 10:10:00,120.52,120.83,120.45,120.66,38095.0,114.0321,114.3254,113.9659,114.1646,38095.0
2021-04-28 10:20:00,120.67,120.74,120.38,120.51,30775.0,114.174,114.2402,113.8996,114.0226,30775.0
2021-04-28 10:30:00,120.51,120.71,120.38,120.51,62320.0,114.0226,114.2119,113.8996,114.0226,62320.0
2021-04-28 10:40:00,120.49,120.56,120.36,120.43,29423.0,114.0037,114.0699,113.8807,113.9469,29423.0
2021-04-28 10:50:00,120.43,120.48,120.29,120.36,26585.0,113.9469,113.9942,113.8145,113.8807,26585.0
2021-04-28 11:00:00,120.39,120.54,120.36,120.51,21356.0,113.9091,114.051,113.8807,114.0226,21356.0
2021-04-28 11:10:00,120.5,120.5,120.33,120.41,23316.0,114.0132,114.0132,113.8523,113.928,23316.0
2021-04-28 11:20:00,120.4,120.47,120.34,120.41,17733.0,113.9186,113.9848,113.8618,113.928,17733.0
2021-04-28 11:30:00,120.39,120.39,120.23,120.23,6354.0,113.9091,113.9091,113.7577,113.7577,6354.0
2021-04-28 11:40:00,120.23,120.24,120.04,120.09,22695.0,113.7577,113.7672,113.5779,113.6252,22695.0
2021-04-28 11:50:00,120.08,120.08,119.98,119.98,8424.0,113.6158,113.6158,113.5212,113.5212,8424.0
2021-04-28 12:00:00,119.94,120.1,119.93,120.02,49716.0,113.4833,113.6347,113.4739,113.559,49716.0
2021-04-28 12:10:00,120.05,120.05,119.96,120.0,10232.0,113.5874,113.5874,113.5022,113.5401,10232.0
2021-04-28 12:20:00,119.98,119.98,119.82,119.87,19861.0,113.5212,113.5212,113.3698,113.4171,19861.0
2021-04-28 12:30:00,119.86,119.9,119.83,119.84,16782.0,113.4076,113.4455,113.3792,113.3887,16782.0
2021-04-28 12:40:00,119.85,119.92,119.83,119.88,11704.0,113.3982,113.4644,113.3792,113.4265,11704.0
2021-04-28 12:50:00,119.89,119.97,119.81,119.96,46520.0,113.436,113.5117,113.3603,113.5022,46520.0
2021-04-28 13:00:00,119.96,119.98,119.82,119.83,25302.0,113.5022,113.5212,113.3698,113.3792,25302.0
2021-04-28 13:10:00,119.86,119.86,119.67,119.68,14519.0,113.4076,113.4076,113.2279,113.2373,14519.0
2021-04-28 13:20:00,119.68,119.75,119.67,119.72,10885.0,113.2373,113.3035,113.2279,113.2752,10885.0
2021-04-28 13:30:00,119.74,119.8,119.65,119.69,18158.0,113.2941,113.3509,113.2089,113.2468,18158.0
2021-04-28 13:40:00,119.69,119.72,119.54,119.71,47926.0,113.2468,113.2752,113.1048,113.2657,47926.0
2021-04-28 13:50:00,119.7,119.7,119.31,119.36,31668.0,113.2562,113.2562,112.8872,112.9345,31668.0
2021-04-28 14:00:00,119.36,119.5,119.02,119.06,64216.0,112.9345,113.067,112.6128,112.6507,64216.0
2021-04-28 14:10:00,119.08,120.05,118.92,119.02,57367.0,112.6696,113.5874,112.5182,112.6128,57367.0
2021-04-28 14:20:00,119.01,119.11,118.9,118.99,22805.0,112.6034,112.698,112.4993,112.5845,22805.0
2021-04-28 14:30:00,118.99,119.03,118.82,118.99,45337.0,112.5845,112.6223,112.4236,112.5845,45337.0
2021-04-28 14:40:00,119.0,119.27,118.88,118.94,66654.0,112.5939,112.8494,112.4804,112.5371,66654.0
2021-04-28 14:50:00,118.93,119.1,118.8,118.84,69997.0,112.5277,112.6885,112.4047,112.4425,69997.0
2021-04-28 15:00:00,118.83,118.98,118.75,118.89,74509.0,112.4331,112.575,112.3574,112.4898,74509.0
2021-04-28 15:10:00,118.86,118.9,118.5,118.69,76981.0,112.4615,112.4993,112.1208,112.3006,76981.0
2021-04-28 15:20:00,118.7,118.86,118.62,118.82,69281.0,112.3101,112.4615,112.2344,112.4236,69281.0
2021-04-28 15:30:00,118.8,119.0,118.76,118.99,103448.0,112.4047,112.5939,112.3668,112.5845,103448.0
2021-04-28 15:40:00,118.97,119.18,118.92,119.05,76157.0,112.5655,112.7642,112.5182,112.6412,76157.0
2021-04-28 15:50:00,119.06,119.23,118.93,119.1,171009.0,112.6507,112.8115,112.5277,112.6885,171009.0
2021-04-29 09:30:00,118.94,119.0,116.83,117.5,120457.0,112.5371,112.5939,110.5407,111.1747,120457.0
2021-04-29 09:40:00,117.63,117.64,116.6,117.24,72321.0,111.2977,111.3071,110.3231,110.9287,72321.0
2021-04-29 09:50:00,117.25,117.77,116.63,116.78,126309.0,110.9381,111.4301,110.3515,110.4934,126309.0
2021-04-29 10:00:00,116.77,116.91,116.5,116.77,52717.0,110.484,110.6164,110.2285,110.484,52717.0
2021-04-29 10:10:00,116.74,117.05,116.05,116.09,78952.0,110.4556,110.7489,109.8027,109.8406,78952.0
2021-04-29 10:20:00,116.15,116.26,115.91,115.96,45379.0,109.8973,110.0014,109.6703,109.7176,45379.0
2021-04-29 10:30:00,115.98,116.59,115.98,116.34,46510.0,109.7365,110.3137,109.7365,110.0771,46510.0
2021-04-29 10:40:00,116.35,117.13,116.34,117.0,41497.0,110.0866,110.8246,110.0771,110.7016,41497.0
2021-04-29 10:50:00,117.01,117.24,116.72,116.76,33157.0,110.711,110.9287,110.4367,110.4745,33157.0
2021-04-29 11:00:00,116.72,117.18,116.69,117.13,47731.0,110.4367,110.8719,110.4083,110.8246,47731.0
2021-04-29 11:10:00,117.17,117.29,117.02,117.08,24244.0,110.8624,110.976,110.7205,110.7773,24244.0
2021-04-29 11:20:00,117.11,117.21,116.93,117.01,20216.0,110.8057,110.9003,110.6354,110.711,20216.0
2021-04-29 11:30:00,117.07,117.26,117.01,117.14,20076.0,110.7678,110.9476,110.711,110.834,20076.0
2021-04-29 11:40:00,117.09,117.13,116.67,116.76,25031.0,110.7867,110.8246,110.3893,110.4745,25031.0
2021-04-29 11:50:00,116.74,117.07,116.71,116.75,46755.0,110.4556,110.7678,110.4272,110.465,46755.0
2021-04-29 12:00:00,116.82,116.91,116.66,116.68,33635.0,110.5313,110.6164,110.3799,110.3988,33635.0
2021-04-29 12:10:00,116.66,116.77,116.58,116.69,26029.0,110.3799,110.484,110.3042,110.4083,26029.0
2021-04-29 12:20:00,116.67,116.75,116.53,116.64,24458.0,110.3893,110.465,110.2569,110.361,24458.0
2021-04-29 12:30:00,116.64,116.84,116.62,116.75,15729.0,110.361,110.5502,110.342,110.465,15729.0
2021-04-29 12:40:00,116.74,116.76,116.52,116.69,19649.0,110.4556,110.4745,110.2474,110.4083,19649.0
2021-04-29 12:50:00,116.72,116.79,116.6,116.62,18860.0,110.4367,110.5029,110.3231,110.342,18860.0
2021-04-29 13:00:00,116.65,116.87,116.62,116.84,24131.0,110.3704,110.5786,110.342,110.5502,24131.0
2021-04-29 13:10:00,116.84,116.85,116.62,116.82,17314.0,110.5502,110.5597,110.342,110.5313,17314.0
2021-04-29 13:20:00,116.82,116.88,116.73,116.85,22563.0,110.5313,110.588,110.4461,110.5597,22563.0
2021-04-29 13:30:00,116.9,117.02,116.72,116.73,28462.0,110.607,110.7205,110.4367,110.4461,28462.0
2021-04-29 13:40:00,116.7,117.02,116.68,116.83,41453.0,110.4177,110.7205,110.3988,110.5407,41453.0
2021-04-29 13:50:00,116.87,116.87,116.65,116.68,24760.0,110.5786,110.5786,110.3704,110.3988,24760.0
2021-04-29 14:00:00,116.65,116.95,116.65,116.95,46510.0,110.3704,110.6543,110.3704,110.6543,46510.0
2021-04-29 14:10:00,116.93,117.35,116.93,117.35,122400.0,110.6354,111.0327,110.6354,111.0327,122400.0
2021-04-29 14:20:00,117.37,117.43,117.14,117.29,36062.0,111.0517,111.1084,110.834,110.976,36062.0
2021-04-29 14:30:00,117.32,117.62,117.31,117.58,46255.0,111.0044,111.2882,110.9949,111.2504,46255.0
2021-04-29 14:40:00,117.56,117.91,117.53,117.63,38155.0,111.2314,111.5626,111.2031,111.2977,38155.0
2021-04-29 14:50:00,117.63,117.66,117.36,117.41,71807.0,111.2977,111.3261,111.0422,111.0895,71807.0
2021-04-29 15:00:00,117.43,117.69,117.43,117.55,56087.0,111.1084,111.3544,111.1084,111.222,56087.0
2021-04-29 15:10:00,117.55,117.64,117.49,117.57,48652.0,111.222,111.3071,111.1652,111.2409,48652.0
2021-04-29 15:20:00,117.59,117.6,117.34,117.47,166284.0,111.2598,111.2693,111.0233,111.1463,166284.0
2021-04-29 15:30:00,117.46,117.65,117.3,117.52,152530.0,111.1368,111.3166,110.9854,111.1936,152530.0
2021-04-29 15:40:00,117.53,117.61,117.45,117.55,123354.0,111.2031,111.2787,111.1274,111.222,123354.0
2021-04-29 15:50:00,117.56,117.68,117.29,117.68,342600.0,111.2314,111.345,110.976,111.345,342600.0
2021-04-30 09:30:00,117.1,117.61,117.04,117.12,81516.0,110.7962,111.2787,110.7394,110.8151,81516.0
2021-04-30 09:40:00,117.08,117.08,116.05,116.1,29158.0,110.7773,110.7773,109.8027,109.85,29158.0
2021-04-30 09:50:00,116.14,116.36,115.92,115.94,52653.0,109.8879,110.096,109.6797,109.6986,52653.0
2021-04-30 10:00:00,115.87,116.0,115.54,115.69,55580.0,109.6324,109.7554,109.3202,109.4621,55580.0
2021-04-30 10:10:00,115.69,116.08,115.46,115.96,85943.0,109.4621,109.8311,109.2445,109.7176,85943.0
2021-04-30 10:20:00,116.01,116.64,115.89,116.62,51931.0,109.7649,110.361,109.6513,110.342,51931.0
2021-04-30 10:30:00,116.63,116.75,116.19,116.21,25987.0,110.3515,110.465,109.9352,109.9541,25987.0
2021-04-30 10:40:00,116.21,116.34,116.06,116.29,41913.0,109.9541,110.0771,109.8122,110.0298,41913.0
2021-04-30 10:50:00,116.21,116.27,115.93,116.21,34175.0,109.9541,110.0109,109.6892,109.9541,34175.0
2021-04-30 11:00:00,116.17,116.29,116.04,116.09,22049.0,109.9163,110.0298,109.7933,109.8406,22049.0
2021-04-30 11:10:00,116.09,116.5,116.09,116.42,19961.0,109.8406,110.2285,109.8406,110.1528,19961.0
2021-04-30 11:20:00,116.44,116.5,116.35,116.38,28055.0,110.1717,110.2285,110.0866,110.115,28055.0
2021-04-30 11:30:00,116.39,116.39,116.13,116.19,15628.0,110.1244,110.1244,109.8784,109.9352,15628.0
2021-04-30 11:40:00,116.19,116.34,116.17,116.27,18595.0,109.9352,110.0771,109.9163,110.0109,18595.0
2021-04-30 11:50:00,116.28,116.28,116.1,116.14,14154.0,110.0203,110.0203,109.85,109.8879,14154.0
2021-04-30 12:00:00,116.16,116.4,116.16,116.39,19973.0,109.9068,110.1339,109.9068,110.1244,19973.0
2021-04-30 12:10:00,116.42,116.48,116.32,116.41,11858.0,110.1528,110.2096,110.0582,110.1433,11858.0
2021-04-30 12:20:00,116.45,116.49,116.31,116.4,11917.0,110.1812,110.219,110.0487,110.1339,11917.0
2021-04-30 12:30:00,116.39,116.53,116.37,116.37,25159.0,110.1244,110.2569,110.1055,110.1055,25159.0
2021-04-30 12:40:00,116.39,116.55,116.39,116.41,11510.0,110.1244,110.2758,110.1244,110.1433,11510.0
2021-04-30 12:50:00,116.41,116.52,116.37,116.48,13248.0,110.1433,110.2474,110.1055,110.2096,13248.0
2021-04-30 13:00:00,116.48,116.68,116.4,116.65,15684.0,110.2096,110.3988,110.1339,110.3704,15684.0
2021-04-30 13:10:00,116.63,116.64,116.47,116.47,15045.0,110.3515,110.361,110.2001,110.2001,15045.0
2021-04-30 13:20:00,116.49,116.73,116.49,116.73,16487.0,110.219,110.4461,110.219,110.4461,16487.0
2021-04-30 13:30:00,116.73,116.74,116.63,116.64,23543.0,110.4461,110.4556,110.3515,110.361,23543.0
2021-04-30 13:40:00,116.63,116.64,116.47,116.62,18582.0,110.3515,110.361,110.2001,110.342,18582.0
2021-04-30 13:50:00,116.62,116.81,116.6,116.8,60491.0,110.342,110.5218,110.3231,110.5123,60491.0
2021-04-30 14:00:00,116.81,117.09,116.79,117.06,28653.0,110.5218,110.7867,110.5029,110.7584,28653.0
2021-04-30 14:10:00,117.05,117.32,117.04,117.3,35908.0,110.7489,111.0044,110.7394,110.9854,35908.0
2021-04-30 14:20:00,117.29,117.57,117.22,117.56,20275.0,110.976,111.2409,110.9097,111.2314,20275.0
2021-04-30 14:30:00,117.54,117.59,117.26,117.42,23026.0,111.2125,111.2598,110.9476,111.099,23026.0
2021-04-30 14:40:00,117.41,117.61,117.33,117.37,23274.0,111.0895,111.2787,111.0138,111.0517,23274.0
2021-04-30 14:50:00,117.38,117.46,117.29,117.33,31579.0,111.0611,111.1368,110.976,111.0138,31579.0
2021-04-30 15:00:00,117.35,117.36,117.24,117.31,28057.0,111.0327,111.0422,110.9287,110.9949,28057.0
2021-04-30 15:10:00,117.27,117.41,117.25,117.4,32299.0,110.957,111.0895,110.9381,111.0801,32299.0
2021-04-30 15:20:00,117.4,117.62,117.37,117.6,49290.0,111.0801,111.2882,111.0517,111.2693,49290.0
2021-04-30 15:30:00,117.62,117.65,117.24,117.25,117701.0,111.2882,111.3166,110.9287,110.9381,117701.0
2021-04-30 15:40:00,117.25,117.46,117.23,117.39,127481.0,110.9381,111.1368,110.9192,111.0706,127481.0
2021-04-30 15:50:00,117.41,117.71,117.37,117.7,487872.0,111.0895,111.3734,111.0517,111.3639,487872.0
2021-05-03 09:30:00,117.77,118.16,117.34,117.92,88222.0,111.4301,111.7991,111.0233,111.5721,88222.0
2021-05-03 09:40:00,117.91,117.93,117.31,117.44,40880.0,111.5626,111.5815,110.9949,111.1179,40880.0
2021-05-03 09:50:00,117.43,117.43,116.93,117.02,23009.0,111.1084,111.1084,110.6354,110.7205,23009.0
2021-05-03 10:00:00,116.99,116.99,116.68,116.89,28849.0,110.6921,110.6921,110.3988,110.5975,28849.0
2021-05-03 10:10:00,116.87,116.95,116.64,116.69,30154.0,110.5786,110.6543,110.361,110.4083,30154.0
2021-05-03 10:20:00,116.71,117.06,116.55,116.78,78923.0,110.4272,110.7584,110.2758,110.4934,78923.0
2021-05-03 10:30:00,116.78,117.07,116.74,116.89,33210.0,110.4934,110.7678,110.4556,110.5975,33210.0
2021-05-03 10:40:00,116.9,117.03,116.86,116.92,27856.0,110.607,110.73,110.5691,110.6259,27856.0
2021-05-03 10:50:00,116.91,117.01,116.78,117.01,31749.0,110.6164,110.711,110.4934,110.711,31749.0
2021-05-03 11:00:00,117.0,117.0,116.46,116.6,40156.0,110.7016,110.7016,110.1907,110.3231,40156.0
2021-05-03 11:10:00,116.58,116.61,116.33,116.45,43736.0,110.3042,110.3326,110.0677,110.1812,43736.0
2021-05-03 11:20:00,116.44,116.53,116.38,116.43,33690.0,110.1717,110.2569,110.115,110.1623,33690.0
2021-05-03 11:30:00,116.4,116.75,116.39,116.6,14767.0,110.1339,110.465,110.1244,110.3231,14767.0
2021-05-03 11:40:00,116.6,116.78,116.54,116.77,11104.0,110.3231,110.4934,110.2663,110.484,11104.0
2021-05-03 11:50:00,116.78,116.91,116.72,116.86,10798.0,110.4934,110.6164,110.4367,110.5691,10798.0
2021-05-03 12:00:00,116.85,116.85,116.56,116.64,16989.0,110.5597,110.5597,110.2853,110.361,16989.0
2021-05-03 12:10:00,116.62,116.72,116.51,116.56,14427.0,110.342,110.4367,110.238,110.2853,14427.0
2021-05-03 12:20:00,116.55,116.6,116.48,116.53,10955.0,110.2758,110.3231,110.2096,110.2569,10955.0
2021-05-03 12:30:00,116.53,116.54,116.44,116.51,15251.0,110.2569,110.2663,110.1717,110.238,15251.0
2021-05-03 12:40:00,116.49,116.56,116.39,116.43,12495.0,110.219,110.2853,110.1244,110.1623,12495.0
2021-05-03 12:50:00,116.44,116.5,116.37,116.41,18724.0,110.1717,110.2285,110.1055,110.1433,18724.0
2021-05-03 13:00:00,116.44,116.47,116.29,116.34,19113.0,110.1717,110.2001,110.0298,110.0771,19113.0
2021-05-03 13:10:00,116.35,116.48,116.31,116.38,15526.0,110.0866,110.2096,110.0487,110.115,15526.0
2021-05-03 13:20:00,116.38,116.48,116.3,116.35,13213.0,110.115,110.2096,110.0393,110.0866,13213.0
2021-05-03 13:30:00,116.33,116.38,116.25,116.26,18249.0,110.0677,110.115,109.992,110.0014,18249.0
2021-05-03 13:40:00,116.26,116.28,116.04,116.14,26021.0,110.0014,110.0203,109.7933,109.8879,26021.0
2021-05-03 13:50:00,116.16,116.19,116.06,116.06,21270.0,109.9068,109.9352,109.8122,109.8122,21270.0
2021-05-03 14:00:00,116.06,116.17,116.05,116.11,26239.0,109.8122,109.9163,109.8027,109.8595,26239.0
2021-05-03 14:10:00,116.1,116.3,116.08,116.24,22410.0,109.85,110.0393,109.8311,109.9825,22410.0
2021-05-03 14:20:00,116.28,116.34,116.13,116.17,23217.0,110.0203,110.0771,109.8784,109.9163,23217.0
2021-05-03 14:30:00,116.18,116.37,116.16,116.27,23963.0,109.9257,110.1055,109.9068,110.0109,23963.0
2021-05-03 14:40:00,116.26,116.36,116.17,116.2,22201.0,110.0014,110.096,109.9163,109.9446,22201.0
2021-05-03 14:50:00,116.2,116.28,116.12,116.14,26955.0,109.9446,110.0203,109.869,109.8879,26955.0
2021-05-03 15:00:00,116.16,116.25,116.14,116.22,40110.0,109.9068,109.992,109.8879,109.9636,40110.0
2021-05-03 15:10:00,116.22,116.23,115.86,115.87,25321.0,109.9636,109.973,109.623,109.6324,25321.0
2021-05-03 15:20:00,115.88,115.99,115.77,115.78,40050.0,109.6419,109.746,109.5378,109.5473,40050.0
2021-05-03 15:30:00,115.77,116.14,115.71,116.02,49924.0,109.5378,109.8879,109.481,109.7743,49924.0
2021-05-03 15:40:00,116.02,116.02,115.5,115.54,90593.0,109.7743,109.7743,109.2823,109.3202,90593.0
2021-05-03 15:50:00,115.5,115.58,115.07,115.53,446880.0,109.2823,109.358,108.8755,109.3107,446880.0
2021-05-04 09:30:00,114.65,114.78,113.75,113.78,162598.0,108.4781,108.6011,107.6265,107.6549,162598.0
2021-05-04 09:40:00,113.81,114.22,113.61,114.12,105252.0,107.6833,108.0712,107.4941,107.9766,105252.0
2021-05-04 09:50:00,114.1,114.69,113.91,114.29,87243.0,107.9577,108.5159,107.7779,108.1375,87243.0
2021-05-04 10:00:00,114.33,114.62,114.21,114.21,87067.0,108.1753,108.4497,108.0618,108.0618,87067.0
2021-05-04 10:10:00,114.2,114.25,114.06,114.07,47093.0,108.0523,108.0996,107.9199,107.9293,47093.0
2021-05-04 10:20:00,114.08,114.15,113.68,113.68,46277.0,107.9388,108.005,107.5603,107.5603,46277.0
2021-05-04 10:30:00,113.67,113.69,113.45,113.46,23944.0,107.5508,107.5698,107.3427,107.3522,23944.0
2021-05-04 10:40:00,113.49,113.67,113.28,113.66,38617.0,107.3805,107.5508,107.1818,107.5414,38617.0
2021-05-04 10:50:00,113.66,113.96,113.65,113.77,21010.0,107.5414,107.8252,107.5319,107.6455,21010.0
2021-05-04 11:00:00,113.76,113.97,113.66,113.96,23854.0,107.636,107.8347,107.5414,107.8252,23854.0
2021-05-04 11:10:00,113.96,113.98,113.5,113.59,20800.0,107.8252,107.8442,107.39,107.4752,20800.0
2021-05-04 11:20:00,113.59,113.97,113.58,113.97,23844.0,107.4752,107.8347,107.4657,107.8347,23844.0
2021-05-04 11:30:00,113.98,114.22,113.95,114.22,21913.0,107.8442,108.0712,107.8158,108.0712,21913.0
2021-05-04 11:40:00,114.2,114.22,114.07,114.11,29480.0,108.0523,108.0712,107.9293,107.9672,29480.0
2021-05-04 11:50:00,114.09,114.13,113.94,114.03,34202.0,107.9482,107.9861,107.8063,107.8915,34202.0
2021-05-04 12:00:00,114.05,114.21,114.03,114.12,25632.0,107.9104,108.0618,107.8915,107.9766,25632.0
2021-05-04 12:10:00,114.16,114.2,113.92,114.0,40659.0,108.0145,108.0523,107.7874,107.8631,40659.0
2021-05-04 12:20:00,114.01,114.03,113.85,114.0,74247.0,107.8725,107.8915,107.7212,107.8631,74247.0
2021-05-04 12:30:00,114.02,114.05,113.87,113.96,31171.0,107.882,107.9104,107.7401,107.8252,31171.0
2021-05-04 12:40:00,113.96,114.09,113.94,114.01,30519.0,107.8252,107.9482,107.8063,107.8725,30519.0
2021-05-04 12:50:00,114.02,114.09,113.98,113.98,39660.0,107.882,107.9482,107.8442,107.8442,39660.0
2021-05-04 13:00:00,113.98,114.21,113.95,114.14,86639.0,107.8442,108.0618,107.8158,107.9955,86639.0
2021-05-04 13:10:00,114.14,114.23,113.99,114.05,59120.0,107.9955,108.0807,107.8536,107.9104,59120.0
2021-05-04 13:20:00,114.06,114.42,114.0,114.31,67848.0,107.9199,108.2605,107.8631,108.1564,67848.0
2021-05-04 13:30:00,114.31,114.38,114.2,114.2,45543.0,108.1564,108.2226,108.0523,108.0523,45543.0
2021-05-04 13:40:00,114.2,114.27,114.03,114.06,47220.0,108.0523,108.1185,107.8915,107.9199,47220.0
2021-05-04 13:50:00,114.08,114.16,113.96,114.0,32678.0,107.9388,108.0145,107.8252,107.8631,32678.0
2021-05-04 14:00:00,113.98,114.18,113.84,114.13,42648.0,107.8442,108.0334,107.7117,107.9861,42648.0
2021-05-04 14:10:00,114.15,114.3,114.13,114.14,28107.0,108.005,108.1469,107.9861,107.9955,28107.0
2021-05-04 14:20:00,114.14,114.16,113.96,113.97,36460.0,107.9955,108.0145,107.8252,107.8347,36460.0
2021-05-04 14:30:00,113.98,114.11,113.95,113.96,39611.0,107.8442,107.9672,107.8158,107.8252,39611.0
2021-05-04 14:40:00,113.97,114.19,113.85,114.03,34711.0,107.8347,108.0429,107.7212,107.8915,34711.0
2021-05-04 14:50:00,114.04,114.12,113.97,114.01,26293.0,107.9009,107.9766,107.8347,107.8725,26293.0
2021-05-04 15:00:00,114.01,114.22,113.87,113.99,39283.0,107.8725,108.0712,107.7401,107.8536,39283.0
2021-05-04 15:10:00,114.02,114.11,113.96,114.09,43015.0,107.882,107.9672,107.8252,107.9482,43015.0
2021-05-04 15:20:00,114.09,114.22,114.04,114.19,41744.0,107.9482,108.0712,107.9009,108.0429,41744.0
2021-05-04 15:30:00,114.19,114.6,114.07,114.42,76109.0,108.0429,108.4308,107.9293,108.2605,76109.0
2021-05-04 15:40:00,114.4,114.4,114.07,114.13,74759.0,108.2415,108.2415,107.9293,107.9861,74759.0
2021-05-04 15:50:00,114.15,114.57,114.15,114.56,230697.0,108.005,108.4024,108.005,108.3929,230697.0
2021-05-05 09:30:00,115.07,115.35,114.75,114.84,47526.0,108.8755,109.1404,108.5727,108.6579,47526.0
2021-05-05 09:40:00,114.82,114.97,114.56,114.87,27686.0,108.6389,108.7809,108.3929,108.6862,27686.0
2021-05-05 09:50:00,114.84,114.87,114.45,114.66,24269.0,108.6579,108.6862,108.2889,108.4876,24269.0
2021-05-05 10:00:00,114.67,114.74,114.36,114.64,32762.0,108.497,108.5632,108.2037,108.4686,32762.0
2021-05-05 10:10:00,114.61,114.63,114.26,114.3,57470.0,108.4402,108.4592,108.1091,108.1469,57470.0
2021-05-05 10:20:00,114.28,114.35,114.11,114.35,26860.0,108.128,108.1942,107.9672,108.1942,26860.0
2021-05-05 10:30:00,114.35,114.39,114.19,114.24,25830.0,108.1942,108.2321,108.0429,108.0902,25830.0
2021-05-05 10:40:00,114.27,114.45,114.24,114.35,32411.0,108.1185,108.2889,108.0902,108.1942,32411.0
2021-05-05 10:50:00,114.35,114.39,114.26,114.29,26053.0,108.1942,108.2321,108.1091,108.1375,26053.0
2021-05-05 11:00:00,114.27,114.5,114.27,114.43,39972.0,108.1185,108.3362,108.1185,108.2699,39972.0
2021-05-05 11:10:00,114.43,114.65,114.38,114.61,38359.0,108.2699,108.4781,108.2226,108.4402,38359.0
2021-05-05 11:20:00,114.61,114.62,114.51,114.58,20487.0,108.4402,108.4497,108.3456,108.4119,20487.0
2021-05-05 11:30:00,114.62,115.0,114.61,114.94,27410.0,108.4497,108.8092,108.4402,108.7525,27410.0
2021-05-05 11:40:00,114.95,114.95,114.73,114.87,19344.0,108.7619,108.7619,108.5538,108.6862,19344.0
2021-05-05 11:50:00,114.87,114.9,114.79,114.85,23923.0,108.6862,108.7146,108.6106,108.6673,23923.0
2021-05-05 12:00:00,114.84,115.12,114.84,115.07,33926.0,108.6579,108.9228,108.6579,108.8755,33926.0
2021-05-05 12:10:00,115.05,115.2,114.97,115.01,35655.0,108.8566,108.9985,108.7809,108.8187,35655.0
2021-05-05 12:20:00,115.01,115.16,114.95,115.12,22219.0,108.8187,108.9606,108.7619,108.9228,22219.0
2021-05-05 12:30:00,115.15,115.15,115.03,115.12,22085.0,108.9512,108.9512,108.8376,108.9228,22085.0
2021-05-05 12:40:00,115.14,115.17,115.08,115.1,12445.0,108.9417,108.9701,108.8849,108.9039,12445.0
2021-05-05 12:50:00,115.09,115.11,114.97,115.1,21129.0,108.8944,108.9133,108.7809,108.9039,21129.0
2021-05-05 13:00:00,115.1,115.27,115.04,115.27,16411.0,108.9039,109.0647,108.8471,109.0647,16411.0
2021-05-05 13:10:00,115.28,115.42,115.25,115.36,18061.0,109.0742,109.2066,109.0458,109.1499,18061.0
2021-05-05 13:20:00,115.38,115.5,115.27,115.44,31430.0,109.1688,109.2823,109.0647,109.2256,31430.0
2021-05-05 13:30:00,115.44,115.5,115.35,115.42,22756.0,109.2256,109.2823,109.1404,109.2066,22756.0
2021-05-05 13:40:00,115.42,115.63,115.42,115.59,32551.0,109.2066,109.4053,109.2066,109.3675,32551.0
2021-05-05 13:50:00,115.59,115.74,115.58,115.72,33988.0,109.3675,109.5094,109.358,109.4905,33988.0
2021-05-05 14:00:00,115.72,115.88,115.53,115.53,25477.0,109.4905,109.6419,109.3107,109.3107,25477.0
2021-05-05 14:10:00,115.54,115.85,115.51,115.66,29405.0,109.3202,109.6135,109.2918,109.4337,29405.0
2021-05-05 14:20:00,115.66,115.69,115.43,115.54,29985.0,109.4337,109.4621,109.2161,109.3202,29985.0
2021-05-05 14:30:00,115.54,115.64,115.44,115.46,20955.0,109.3202,109.4148,109.2256,109.2445,20955.0
2021-05-05 14:40:00,115.44,115.48,115.25,115.26,24774.0,109.2256,109.2634,109.0458,109.0553,24774.0
2021-05-05 14:50:00,115.26,115.33,115.21,115.24,19045.0,109.0553,109.1215,109.0079,109.0363,19045.0
2021-05-05 15:00:00,115.24,115.32,115.18,115.19,34397.0,109.0363,109.112,108.9796,108.989,34397.0
2021-05-05 15:10:00,115.2,115.23,115.04,115.13,31011.0,108.9985,109.0269,108.8471,108.9323,31011.0
2021-05-05 15:20:00,115.11,115.14,114.71,114.82,55184.0,108.9133,108.9417,108.5349,108.6389,55184.0
2021-05-05 15:30:00,114.79,114.91,114.65,114.65,91814.0,108.6106,108.7241,108.4781,108.4781,91814.0
2021-05-05 15:40:00,114.6,114.79,114.59,114.75,113362.0,108.4308,108.6106,108.4213,108.5727,113362.0
2021-05-05 15:50:00,114.71,114.78,114.54,114.77,272382.0,108.5349,108.6011,108.374,108.5916,272382.0
2021-05-06 09:30:00,114.99,115.05,114.34,114.83,50014.0,108.7998,108.8566,108.1848,108.6484,50014.0
2021-05-06 09:40:00,114.85,114.85,114.43,114.58,34753.0,108.6673,108.6673,108.2699,108.4119,34753.0
2021-05-06 09:50:00,114.63,114.91,114.63,114.78,21554.0,108.4592,108.7241,108.4592,108.6011,21554.0
2021-05-06 10:00:00,114.73,114.82,114.6,114.67,28501.0,108.5538,108.6389,108.4308,108.497,28501.0
2021-05-06 10:10:00,114.64,114.72,114.31,114.37,31065.0,108.4686,108.5443,108.1564,108.2132,31065.0
2021-05-06 10:20:00,114.34,114.51,114.28,114.4,24970.0,108.1848,108.3456,108.128,108.2415,24970.0
2021-05-06 10:30:00,114.35,114.56,114.3,114.38,19427.0,108.1942,108.3929,108.1469,108.2226,19427.0
2021-05-06 10:40:00,114.36,114.48,114.22,114.24,19213.0,108.2037,108.3172,108.0712,108.0902,19213.0
2021-05-06 10:50:00,114.24,114.28,114.01,114.08,31139.0,108.0902,108.128,107.8725,107.9388,31139.0
2021-05-06 11:00:00,114.09,114.19,113.9,113.97,26235.0,107.9482,108.0429,107.7685,107.8347,26235.0
2021-05-06 11:10:00,113.97,114.02,113.75,113.75,25508.0,107.8347,107.882,107.6265,107.6265,25508.0
2021-05-06 11:20:00,113.73,114.11,113.69,114.04,22174.0,107.6076,107.9672,107.5698,107.9009,22174.0
2021-05-06 11:30:00,114.05,114.08,113.88,113.91,19691.0,107.9104,107.9388,107.7495,107.7779,19691.0
2021-05-06 11:40:00,113.91,114.22,113.91,114.06,23346.0,107.7779,108.0712,107.7779,107.9199,23346.0
2021-05-06 11:50:00,114.06,114.19,113.81,113.81,24159.0,107.9199,108.0429,107.6833,107.6833,24159.0
2021-05-06 12:00:00,113.84,113.92,113.75,113.75,24475.0,107.7117,107.7874,107.6265,107.6265,24475.0
2021-05-06 12:10:00,113.82,113.95,113.76,113.92,19564.0,107.6928,107.8158,107.636,107.7874,19564.0
2021-05-06 12:20:00,113.89,114.0,113.73,113.83,18873.0,107.759,107.8631,107.6076,107.7022,18873.0
2021-05-06 12:30:00,113.79,113.87,113.58,113.73,21444.0,107.6644,107.7401,107.4657,107.6076,21444.0
2021-05-06 12:40:00,113.69,113.72,113.56,113.57,18860.0,107.5698,107.5982,107.4468,107.4562,18860.0
2021-05-06 12:50:00,113.57,113.59,113.49,113.57,14909.0,107.4562,107.4752,107.3805,107.4562,14909.0
2021-05-06 13:00:00,113.56,113.66,113.54,113.56,12770.0,107.4468,107.5414,107.4278,107.4468,12770.0
2021-05-06 13:10:00,113.54,113.57,113.3,113.31,13433.0,107.4278,107.4562,107.2008,107.2102,13433.0
2021-05-06 13:20:00,113.34,113.37,113.27,113.31,14003.0,107.2386,107.267,107.1724,107.2102,14003.0
2021-05-06 13:30:00,113.32,113.34,113.2,113.3,20862.0,107.2197,107.2386,107.1061,107.2008,20862.0
2021-05-06 13:40:00,113.3,113.34,113.23,113.34,24436.0,107.2008,107.2386,107.1345,107.2386,24436.0
2021-05-06 13:50:00,113.34,113.34,113.15,113.18,13604.0,107.2386,107.2386,107.0588,107.0872,13604.0
2021-05-06 14:00:00,113.16,113.29,113.14,113.23,18081.0,107.0683,107.1913,107.0494,107.1345,18081.0
2021-05-06 14:10:00,113.23,113.31,113.09,113.28,21158.0,107.1345,107.2102,107.0021,107.1818,21158.0
2021-05-06 14:20:00,113.25,113.44,113.18,113.38,17898.0,107.1535,107.3332,107.0872,107.2765,17898.0
2021-05-06 14:30:00,113.38,113.41,113.24,113.24,12934.0,107.2765,107.3048,107.144,107.144,12934.0
2021-05-06 14:40:00,113.28,113.39,113.19,113.33,14939.0,107.1818,107.2859,107.0967,107.2291,14939.0
2021-05-06 14:50:00,113.34,113.42,113.25,113.39,40784.0,107.2386,107.3143,107.1535,107.2859,40784.0
2021-05-06 15:00:00,113.39,113.62,113.39,113.57,25886.0,107.2859,107.5035,107.2859,107.4562,25886.0
2021-05-06 15:10:00,113.59,113.71,113.56,113.62,17349.0,107.4752,107.5887,107.4468,107.5035,17349.0
2021-05-06 15:20:00,113.57,113.83,113.54,113.81,17738.0,107.4562,107.7022,107.4278,107.6833,17738.0
2021-05-06 15:30:00,113.82,113.97,113.49,113.57,76840.0,107.6928,107.8347,107.3805,107.4562,76840.0
2021-05-06 15:40:00,113.59,113.61,113.25,113.41,123965.0,107.4752,107.4941,107.1535,107.3048,123965.0
2021-05-06 15:50:00,113.44,113.67,113.05,113.63,404365.0,107.3332,107.5508,106.9642,107.513,404365.0
2021-05-07 09:30:00,114.12,114.8,113.7,114.35,75346.0,107.9766,108.62,107.5792,108.1942,75346.0
2021-05-07 09:40:00,114.25,115.02,114.22,114.99,46612.0,108.0996,108.8282,108.0712,108.7998,46612.0
2021-05-07 09:50:00,115.01,115.14,114.78,114.95,55927.0,108.8187,108.9417,108.6011,108.7619,55927.0
2021-05-07 10:00:00,114.97,115.29,114.96,115.29,29675.0,108.7809,109.0836,108.7714,109.0836,29675.0
2021-05-07 10:10:00,115.31,115.31,114.98,114.98,18620.0,109.1026,109.1026,108.7903,108.7903,18620.0
2021-05-07 10:20:00,114.98,115.26,114.94,115.17,16384.0,108.7903,109.0553,108.7525,108.9701,16384.0
2021-05-07 10:30:00,115.21,115.41,115.21,115.22,21401.0,109.0079,109.1972,109.0079,109.0174,21401.0
2021-05-07 10:40:00,115.21,115.37,115.13,115.26,32741.0,109.0079,109.1593,108.9323,109.0553,32741.0
2021-05-07 10:50:00,115.32,115.37,115.06,115.06,91977.0,109.112,109.1593,108.866,108.866,91977.0
2021-05-07 11:00:00,115.08,115.39,115.04,115.31,28764.0,108.8849,109.1783,108.8471,109.1026,28764.0
2021-05-07 11:10:00,115.32,115.47,115.13,115.3,27219.0,109.112,109.2539,108.9323,109.0931,27219.0
2021-05-07 11:20:00,115.31,115.31,115.14,115.27,17630.0,109.1026,109.1026,108.9417,109.0647,17630.0
2021-05-07 11:30:00,115.27,115.43,115.25,115.35,13721.0,109.0647,109.2161,109.0458,109.1404,13721.0
2021-05-07 11:40:00,115.38,115.52,115.33,115.45,14606.0,109.1688,109.3013,109.1215,109.235,14606.0
2021-05-07 11:50:00,115.44,115.44,115.22,115.28,25831.0,109.2256,109.2256,109.0174,109.0742,25831.0
2021-05-07 12:00:00,115.25,115.28,114.94,114.95,29810.0,109.0458,109.0742,108.7525,108.7619,29810.0
2021-05-07 12:10:00,114.94,114.96,114.83,114.88,11866.0,108.7525,108.7714,108.6484,108.6957,11866.0
2021-05-07 12:20:00,114.87,114.89,114.72,114.74,26399.0,108.6862,108.7052,108.5443,108.5632,26399.0
2021-05-07 12:30:00,114.72,114.72,114.5,114.61,18011.0,108.5443,108.5443,108.3362,108.4402,18011.0
2021-05-07 12:40:00,114.6,114.62,114.39,114.4,16907.0,108.4308,108.4497,108.2321,108.2415,16907.0
2021-05-07 12:50:00,114.4,114.48,114.27,114.34,14615.0,108.2415,108.3172,108.1185,108.1848,14615.0
2021-05-07 13:00:00,114.37,114.37,114.15,114.24,16303.0,108.2132,108.2132,108.005,108.0902,16303.0
2021-05-07 13:10:00,114.26,114.26,114.14,114.18,10727.0,108.1091,108.1091,107.9955,108.0334,10727.0
2021-05-07 13:20:00,114.19,114.21,114.1,114.15,18469.0,108.0429,108.0618,107.9577,108.005,18469.0
2021-05-07 13:30:00,114.16,114.16,113.96,113.96,42305.0,108.0145,108.0145,107.8252,107.8252,42305.0
2021-05-07 13:40:00,113.95,114.12,113.95,114.12,31472.0,107.8158,107.9766,107.8158,107.9766,31472.0
2021-05-07 13:50:00,114.12,114.29,114.05,114.23,28193.0,107.9766,108.1375,107.9104,108.0807,28193.0
2021-05-07 14:00:00,114.23,114.37,114.12,114.33,25882.0,108.0807,108.2132,107.9766,108.1753,25882.0
2021-05-07 14:10:00,114.34,114.47,114.32,114.45,19236.0,108.1848,108.3078,108.1659,108.2889,19236.0
2021-05-07 14:20:00,114.43,114.54,114.4,114.49,21048.0,108.2699,108.374,108.2415,108.3267,21048.0
2021-05-07 14:30:00,114.47,114.52,114.39,114.48,15942.0,108.3078,108.3551,108.2321,108.3172,15942.0
2021-05-07 14:40:00,114.46,114.47,114.33,114.43,14719.0,108.2983,108.3078,108.1753,108.2699,14719.0
2021-05-07 14:50:00,114.42,114.53,114.42,114.48,43795.0,108.2605,108.3645,108.2605,108.3172,43795.0
2021-05-07 15:00:00,114.45,114.55,114.39,114.51,31421.0,108.2889,108.3835,108.2321,108.3456,31421.0
2021-05-07 15:10:00,114.49,114.61,114.49,114.58,38819.0,108.3267,108.4402,108.3267,108.4119,38819.0
2021-05-07 15:20:00,114.59,114.75,114.57,114.75,19153.0,108.4213,108.5727,108.4024,108.5727,19153.0
2021-05-07 15:30:00,114.75,114.87,114.72,114.83,33830.0,108.5727,108.6862,108.5443,108.6484,33830.0
2021-05-07 15:40:00,114.84,114.95,114.7,114.89,37531.0,108.6579,108.7619,108.5254,108.7052,37531.0
2021-05-07 15:50:00,114.85,114.94,114.7,114.84,134719.0,108.6673,108.7525,108.5254,108.6579,134719.0
2021-05-10 09:30:00,114.64,115.0,114.14,114.44,62959.0,108.4686,108.8092,107.9955,108.2794,62959.0
2021-05-10 09:40:00,114.49,115.02,114.49,114.86,30724.0,108.3267,108.8282,108.3267,108.6768,30724.0
2021-05-10 09:50:00,114.87,114.92,114.67,114.84,12250.0,108.6862,108.7336,108.497,108.6579,12250.0
2021-05-10 10:00:00,114.84,115.34,114.8,115.24,17271.0,108.6579,109.1309,108.62,109.0363,17271.0
2021-05-10 10:10:00,115.31,115.6,115.24,115.56,17615.0,109.1026,109.3769,109.0363,109.3391,17615.0
2021-05-10 10:20:00,115.54,115.67,115.47,115.63,12388.0,109.3202,109.4432,109.2539,109.4053,12388.0
2021-05-10 10:30:00,115.64,115.66,115.48,115.64,11314.0,109.4148,109.4337,109.2634,109.4148,11314.0
2021-05-10 10:40:00,115.62,115.91,115.61,115.82,18313.0,109.3959,109.6703,109.3864,109.5851,18313.0
2021-05-10 10:50:00,115.85,115.93,115.6,115.63,50636.0,109.6135,109.6892,109.3769,109.4053,50636.0
2021-05-10 11:00:00,115.63,115.68,115.45,115.46,15988.0,109.4053,109.4526,109.235,109.2445,15988.0
2021-05-10 11:10:00,115.46,115.53,115.38,115.53,16775.0,109.2445,109.3107,109.1688,109.3107,16775.0
2021-05-10 11:20:00,115.56,115.67,115.49,115.49,22198.0,109.3391,109.4432,109.2729,109.2729,22198.0
2021-05-10 11:30:00,115.49,115.49,115.31,115.33,16048.0,109.2729,109.2729,109.1026,109.1215,16048.0
2021-05-10 11:40:00,115.31,115.41,115.2,115.41,19044.0,109.1026,109.1972,108.9985,109.1972,19044.0
2021-05-10 11:50:00,115.4,115.58,115.4,115.46,9937.0,109.1877,109.358,109.1877,109.2445,9937.0
2021-05-10 12:00:00,115.47,115.58,115.42,115.55,12573.0,109.2539,109.358,109.2066,109.3296,12573.0
2021-05-10 12:10:00,115.55,115.56,115.42,115.48,29342.0,109.3296,109.3391,109.2066,109.2634,29342.0
2021-05-10 12:20:00,115.46,115.62,115.43,115.44,45376.0,109.2445,109.3959,109.2161,109.2256,45376.0
2021-05-10 12:30:00,115.48,115.58,115.41,115.55,12640.0,109.2634,109.358,109.1972,109.3296,12640.0
2021-05-10 12:40:00,115.53,115.55,115.32,115.32,13832.0,109.3107,109.3296,109.112,109.112,13832.0
2021-05-10 12:50:00,115.33,115.43,115.22,115.22,17939.0,109.1215,109.2161,109.0174,109.0174,17939.0
2021-05-10 13:00:00,115.27,115.29,115.18,115.23,14729.0,109.0647,109.0836,108.9796,109.0269,14729.0
2021-05-10 13:10:00,115.23,115.34,115.2,115.33,13846.0,109.0269,109.1309,108.9985,109.1215,13846.0
2021-05-10 13:20:00,115.32,115.44,115.27,115.29,8243.0,109.112,109.2256,109.0647,109.0836,8243.0
2021-05-10 13:30:00,115.28,115.36,115.22,115.33,15841.0,109.0742,109.1499,109.0174,109.1215,15841.0
2021-05-10 13:40:00,115.32,115.36,115.23,115.27,16489.0,109.112,109.1499,109.0269,109.0647,16489.0
2021-05-10 13:50:00,115.27,115.39,115.26,115.33,9016.0,109.0647,109.1783,109.0553,109.1215,9016.0
2021-05-10 14:00:00,115.32,115.32,115.15,115.18,10749.0,109.112,109.112,108.9512,108.9796,10749.0
2021-05-10 14:10:00,115.19,115.2,114.86,114.97,19593.0,108.989,108.9985,108.6768,108.7809,19593.0
2021-05-10 14:20:00,114.98,115.0,114.82,114.87,18832.0,108.7903,108.8092,108.6389,108.6862,18832.0
2021-05-10 14:30:00,114.83,114.98,114.8,114.83,24541.0,108.6484,108.7903,108.62,108.6484,24541.0
2021-05-10 14:40:00,114.85,114.86,114.68,114.73,13419.0,108.6673,108.6768,108.5065,108.5538,13419.0
2021-05-10 14:50:00,114.72,114.78,114.66,114.77,15734.0,108.5443,108.6011,108.4876,108.5916,15734.0
2021-05-10 15:00:00,114.75,114.84,114.67,114.72,64907.0,108.5727,108.6579,108.497,108.5443,64907.0
2021-05-10 15:10:00,114.73,114.81,114.59,114.62,41703.0,108.5538,108.6295,108.4213,108.4497,41703.0
2021-05-10 15:20:00,114.61,114.67,114.55,114.64,22355.0,108.4402,108.497,108.3835,108.4686,22355.0
2021-05-10 15:30:00,114.63,114.63,114.49,114.52,50292.0,108.4592,108.4592,108.3267,108.3551,50292.0
2021-05-10 15:40:00,114.52,114.63,114.38,114.41,52809.0,108.3551,108.4592,108.2226,108.251,52809.0
2021-05-10 15:50:00,114.43,114.53,114.22,114.28,163122.0,108.2699,108.3645,108.0712,108.128,163122.0
2021-05-11 09:30:00,113.29,113.45,112.02,112.65,118054.0,107.1913,107.3427,105.9897,106.5858,118054.0
2021-05-11 09:40:00,112.52,113.11,112.46,112.58,16329.0,106.4628,107.021,106.406,106.5195,16329.0
2021-05-11 09:50:00,112.57,112.8,112.2,112.74,32999.0,106.5101,106.7277,106.16,106.6709,32999.0
2021-05-11 10:00:00,112.9,113.45,112.9,113.42,31700.0,106.8223,107.3427,106.8223,107.3143,31700.0
2021-05-11 10:10:00,113.43,113.48,112.84,112.99,34142.0,107.3238,107.3711,106.7655,106.9075,34142.0
2021-05-11 10:20:00,113.01,113.16,112.82,112.96,28611.0,106.9264,107.0683,106.7466,106.8791,28611.0
2021-05-11 10:30:00,112.81,112.85,112.6,112.66,11934.0,106.7371,106.775,106.5384,106.5952,11934.0
2021-05-11 10:40:00,112.62,112.95,112.57,112.94,27615.0,106.5574,106.8696,106.5101,106.8601,27615.0
2021-05-11 10:50:00,112.86,112.91,112.72,112.8,11559.0,106.7845,106.8318,106.652,106.7277,11559.0
2021-05-11 11:00:00,112.72,112.82,112.65,112.77,14081.0,106.652,106.7466,106.5858,106.6993,14081.0
2021-05-11 11:10:00,112.73,113.0,112.55,113.0,21801.0,106.6614,106.9169,106.4911,106.9169,21801.0
2021-05-11 11:20:00,113.0,113.44,113.0,113.44,18338.0,106.9169,107.3332,106.9169,107.3332,18338.0
2021-05-11 11:30:00,113.43,113.64,113.41,113.53,9685.0,107.3238,107.5225,107.3048,107.4184,9685.0
2021-05-11 11:40:00,113.5,113.65,113.45,113.59,10975.0,107.39,107.5319,107.3427,107.4752,10975.0
2021-05-11 11:50:00,113.58,113.78,113.48,113.66,20129.0,107.4657,107.6549,107.3711,107.5414,20129.0
2021-05-11 12:00:00,113.66,113.81,113.64,113.65,9095.0,107.5414,107.6833,107.5225,107.5319,9095.0
2021-05-11 12:10:00,113.68,113.85,113.58,113.77,15541.0,107.5603,107.7212,107.4657,107.6455,15541.0
2021-05-11 12:20:00,113.79,113.79,113.55,113.6,15181.0,107.6644,107.6644,107.4373,107.4846,15181.0
2021-05-11 12:30:00,113.57,113.57,113.18,113.3,21541.0,107.4562,107.4562,107.0872,107.2008,21541.0
2021-05-11 12:40:00,113.3,113.33,113.1,113.1,9904.0,107.2008,107.2291,107.0115,107.0115,9904.0
2021-05-11 12:50:00,113.09,113.09,112.8,112.93,30510.0,107.0021,107.0021,106.7277,106.8507,30510.0
2021-05-11 13:00:00,112.9,113.13,112.89,113.0,14086.0,106.8223,107.0399,106.8128,106.9169,14086.0
2021-05-11 13:10:00,113.01,113.07,112.9,113.04,21433.0,106.9264,106.9831,106.8223,106.9548,21433.0
2021-05-11 13:20:00,113.03,113.06,112.93,113.05,16357.0,106.9453,106.9737,106.8507,106.9642,16357.0
2021-05-11 13:30:00,113.07,113.08,112.93,113.05,23598.0,106.9831,106.9926,106.8507,106.9642,23598.0
2021-05-11 13:40:00,113.01,113.18,112.96,113.09,16333.0,106.9264,107.0872,106.8791,107.0021,16333.0
2021-05-11 13:50:00,113.09,113.14,112.89,113.14,18359.0,107.0021,107.0494,106.8128,107.0494,18359.0
2021-05-11 14:00:00,113.15,113.22,113.04,113.04,17686.0,107.0588,107.1251,106.9548,106.9548,17686.0
2021-05-11 14:10:00,113.04,113.06,112.87,112.96,14775.0,106.9548,106.9737,106.7939,106.8791,14775.0
2021-05-11 14:20:00,112.97,113.12,112.9,113.12,17757.0,106.8885,107.0305,106.8223,107.0305,17757.0
2021-05-11 14:30:00,113.12,113.12,112.57,112.64,50677.0,107.0305,107.0305,106.5101,106.5763,50677.0
2021-05-11 14:40:00,112.65,112.77,112.61,112.65,55625.0,106.5858,106.6993,106.5479,106.5858,55625.0
2021-05-11 14:50:00,112.66,112.92,112.58,112.87,54997.0,106.5952,106.8412,106.5195,106.7939,54997.0
2021-05-11 15:00:00,112.88,113.13,112.88,113.11,13570.0,106.8034,107.0399,106.8034,107.021,13570.0
2021-05-11 15:10:00,113.1,113.24,112.96,113.18,15862.0,107.0115,107.144,106.8791,107.0872,15862.0
2021-05-11 15:20:00,113.22,113.22,113.0,113.01,21137.0,107.1251,107.1251,106.9169,106.9264,21137.0
2021-05-11 15:30:00,113.01,113.01,112.6,112.73,27550.0,106.9264,106.9264,106.5384,106.6614,27550.0
2021-05-11 15:40:00,112.72,112.94,112.67,112.93,30052.0,106.652,106.8601,106.6047,106.8507,30052.0
2021-05-11 15:50:00,112.95,113.1,112.85,113.09,125602.0,106.8696,107.0115,106.775,107.0021,125602.0
2021-05-12 09:30:00,112.97,113.51,112.65,113.49,115385.0,106.8885,107.3995,106.5858,107.3805,115385.0
2021-05-12 09:40:00,113.56,113.99,113.45,113.68,44310.0,107.4468,107.8536,107.3427,107.5603,44310.0
2021-05-12 09:50:00,113.67,113.67,113.37,113.51,43231.0,107.5508,107.5508,107.267,107.3995,43231.0
2021-05-12 10:00:00,113.48,113.7,113.18,113.66,43328.0,107.3711,107.5792,107.0872,107.5414,43328.0
2021-05-12 10:10:00,113.66,113.66,113.08,113.28,24773.0,107.5414,107.5414,106.9926,107.1818,24773.0
2021-05-12 10:20:00,113.26,113.5,112.98,112.98,22704.0,107.1629,107.39,106.898,106.898,22704.0
2021-05-12 10:30:00,112.97,113.0,112.7,112.84,20324.0,106.8885,106.9169,106.6331,106.7655,20324.0
2021-05-12 10:40:00,112.82,112.83,112.4,112.43,18090.0,106.7466,106.7561,106.3492,106.3776,18090.0
2021-05-12 10:50:00,112.45,112.51,112.18,112.35,16648.0,106.3965,106.4533,106.1411,106.3019,16648.0
2021-05-12 11:00:00,112.32,112.65,112.28,112.65,22428.0,106.2735,106.5858,106.2357,106.5858,22428.0
2021-05-12 11:10:00,112.68,112.72,112.41,112.5,18062.0,106.6141,106.652,106.3587,106.4438,18062.0
2021-05-12 11:20:00,112.51,112.7,112.42,112.7,18902.0,106.4533,106.6331,106.3681,106.6331,18902.0
2021-05-12 11:30:00,112.7,112.74,112.49,112.59,12680.0,106.6331,106.6709,106.4344,106.529,12680.0
2021-05-12 11:40:00,112.54,112.89,112.45,112.69,18232.0,106.4817,106.8128,106.3965,106.6236,18232.0
2021-05-12 11:50:00,112.66,112.67,112.31,112.35,32780.0,106.5952,106.6047,106.2641,106.3019,32780.0
2021-05-12 12:00:00,112.34,112.63,112.33,112.5,15086.0,106.2924,106.5668,106.283,106.4438,15086.0
2021-05-12 12:10:00,112.48,112.54,112.4,112.53,25694.0,106.4249,106.4817,106.3492,106.4722,25694.0
2021-05-12 12:20:00,112.53,112.72,112.45,112.67,18992.0,106.4722,106.652,106.3965,106.6047,18992.0
2021-05-12 12:30:00,112.65,112.75,112.41,112.42,17466.0,106.5858,106.6804,106.3587,106.3681,17466.0
2021-05-12 12:40:00,112.42,112.44,112.18,112.22,33584.0,106.3681,106.3871,106.1411,106.1789,33584.0
2021-05-12 12:50:00,112.19,112.44,112.18,112.42,16184.0,106.1505,106.3871,106.1411,106.3681,16184.0
2021-05-12 13:00:00,112.39,112.58,112.31,112.34,26727.0,106.3398,106.5195,106.2641,106.2924,26727.0
2021-05-12 13:10:00,112.33,112.41,112.23,112.23,7401.0,106.283,106.3587,106.1884,106.1884,7401.0
2021-05-12 13:20:00,112.2,112.28,112.08,112.09,10211.0,106.16,106.2357,106.0464,106.0559,10211.0
2021-05-12 13:30:00,112.09,112.13,111.86,112.01,17858.0,106.0559,106.0937,105.8383,105.9802,17858.0
2021-05-12 13:40:00,112.0,112.11,111.86,111.93,17753.0,105.9707,106.0748,105.8383,105.9045,17753.0
2021-05-12 13:50:00,111.95,112.22,111.91,112.18,16121.0,105.9234,106.1789,105.8856,106.1411,16121.0
2021-05-12 14:00:00,112.15,112.32,112.03,112.05,26259.0,106.1127,106.2735,105.9991,106.0181,26259.0
2021-05-12 14:10:00,112.03,112.06,111.83,111.88,32908.0,105.9991,106.0275,105.8099,105.8572,32908.0
2021-05-12 14:20:00,111.89,112.01,111.8,111.93,33313.0,105.8667,105.9802,105.7815,105.9045,33313.0
2021-05-12 14:30:00,111.93,112.12,111.87,112.01,35702.0,105.9045,106.0843,105.8477,105.9802,35702.0
2021-05-12 14:40:00,112.01,112.11,111.98,112.06,26951.0,105.9802,106.0748,105.9518,106.0275,26951.0
2021-05-12 14:50:00,112.07,112.3,112.07,112.23,34388.0,106.037,106.2546,106.037,106.1884,34388.0
2021-05-12 15:00:00,112.22,112.25,112.06,112.23,26983.0,106.1789,106.2073,106.0275,106.1884,26983.0
2021-05-12 15:10:00,112.23,112.25,111.89,111.9,35451.0,106.1884,106.2073,105.8667,105.8761,35451.0
2021-05-12 15:20:00,111.9,111.95,111.67,111.73,33576.0,105.8761,105.9234,105.6585,105.7153,33576.0
2021-05-12 15:30:00,111.73,111.83,111.58,111.65,59788.0,105.7153,105.8099,105.5734,105.6396,59788.0
2021-05-12 15:40:00,111.68,111.84,111.61,111.69,88453.0,105.668,105.8194,105.6017,105.6774,88453.0
2021-05-12 15:50:00,111.69,111.69,111.39,111.48,279883.0,105.6774,105.6774,105.3936,105.4787,279883.0
2021-05-13 09:30:00,112.35,113.41,112.19,112.48,160024.0,106.3019,107.3048,106.1505,106.4249,160024.0
2021-05-13 09:40:00,112.48,112.63,112.07,112.17,33518.0,106.4249,106.5668,106.037,106.1316,33518.0
2021-05-13 09:50:00,112.18,112.24,111.87,112.01,51576.0,106.1411,106.1978,105.8477,105.9802,51576.0
2021-05-13 10:00:00,112.04,112.25,111.94,111.95,41974.0,106.0086,106.2073,105.914,105.9234,41974.0
2021-05-13 10:10:00,111.98,112.54,111.96,112.52,29473.0,105.9518,106.4817,105.9329,106.4628,29473.0
2021-05-13 10:20:00,112.51,112.78,112.42,112.62,49740.0,106.4533,106.7088,106.3681,106.5574,49740.0
2021-05-13 10:30:00,112.63,112.73,112.42,112.42,26734.0,106.5668,106.6614,106.3681,106.3681,26734.0
2021-05-13 10:40:00,112.45,112.48,112.1,112.38,20614.0,106.3965,106.4249,106.0654,106.3303,20614.0
2021-05-13 10:50:00,112.43,112.69,112.31,112.65,23332.0,106.3776,106.6236,106.2641,106.5858,23332.0
2021-05-13 11:00:00,112.65,112.66,112.39,112.45,17678.0,106.5858,106.5952,106.3398,106.3965,17678.0
2021-05-13 11:10:00,112.48,112.6,112.38,112.51,18669.0,106.4249,106.5384,106.3303,106.4533,18669.0
2021-05-13 11:20:00,112.5,112.51,112.31,112.46,18301.0,106.4438,106.4533,106.2641,106.406,18301.0
2021-05-13 11:30:00,112.45,112.68,112.45,112.58,44808.0,106.3965,106.6141,106.3965,106.5195,44808.0
2021-05-13 11:40:00,112.59,112.78,112.45,112.76,12648.0,106.529,106.7088,106.3965,106.6898,12648.0
2021-05-13 11:50:00,112.77,112.91,112.71,112.75,21857.0,106.6993,106.8318,106.6425,106.6804,21857.0
2021-05-13 12:00:00,112.77,112.92,112.72,112.92,23661.0,106.6993,106.8412,106.652,106.8412,23661.0
2021-05-13 12:10:00,112.92,112.98,112.83,112.86,18495.0,106.8412,106.898,106.7561,106.7845,18495.0
2021-05-13 12:20:00,112.85,112.87,112.75,112.78,20605.0,106.775,106.7939,106.6804,106.7088,20605.0
2021-05-13 12:30:00,112.8,112.93,112.79,112.91,21367.0,106.7277,106.8507,106.7182,106.8318,21367.0
2021-05-13 12:40:00,112.91,113.01,112.83,112.97,17844.0,106.8318,106.9264,106.7561,106.8885,17844.0
2021-05-13 12:50:00,112.98,113.05,112.79,112.93,22964.0,106.898,106.9642,106.7182,106.8507,22964.0
2021-05-13 13:00:00,112.93,113.12,112.81,113.09,25252.0,106.8507,107.0305,106.7371,107.0021,25252.0
2021-05-13 13:10:00,113.1,113.26,112.94,112.96,21704.0,107.0115,107.1629,106.8601,106.8791,21704.0
2021-05-13 13:20:00,112.96,112.99,112.75,112.92,33484.0,106.8791,106.9075,106.6804,106.8412,33484.0
2021-05-13 13:30:00,112.89,112.95,112.5,112.56,29894.0,106.8128,106.8696,106.4438,106.5006,29894.0
2021-05-13 13:40:00,112.59,112.59,112.3,112.34,39064.0,106.529,106.529,106.2546,106.2924,39064.0
2021-05-13 13:50:00,112.36,112.52,112.35,112.4,25827.0,106.3114,106.4628,106.3019,106.3492,25827.0
2021-05-13 14:00:00,112.4,112.9,112.4,112.76,58758.0,106.3492,106.8223,106.3492,106.6898,58758.0
2021-05-13 14:10:00,112.74,112.83,112.64,112.7,48943.0,106.6709,106.7561,106.5763,106.6331,48943.0
2021-05-13 14:20:00,112.69,112.89,112.57,112.67,43439.0,106.6236,106.8128,106.5101,106.6047,43439.0
2021-05-13 14:30:00,112.68,112.7,112.46,112.46,48569.0,106.6141,106.6331,106.406,106.406,48569.0
2021-05-13 14:40:00,112.45,112.5,112.2,112.36,59356.0,106.3965,106.4438,106.16,106.3114,59356.0
2021-05-13 14:50:00,112.36,112.42,112.24,112.37,25275.0,106.3114,106.3681,106.1978,106.3208,25275.0
2021-05-13 15:00:00,112.37,112.53,112.29,112.42,34914.0,106.3208,106.4722,106.2451,106.3681,34914.0
2021-05-13 15:10:00,112.42,112.42,112.22,112.3,28430.0,106.3681,106.3681,106.1789,106.2546,28430.0
2021-05-13 15:20:00,112.3,112.47,112.21,112.46,51238.0,106.2546,106.4154,106.1694,106.406,51238.0
2021-05-13 15:30:00,112.46,112.51,112.35,112.48,66755.0,106.406,106.4533,106.3019,106.4249,66755.0
2021-05-13 15:40:00,112.47,112.58,112.43,112.5,83225.0,106.4154,106.5195,106.3776,106.4438,83225.0
2021-05-13 15:50:00,112.48,112.5,112.13,112.14,240009.0,106.4249,106.4438,106.0937,106.1032,240009.0
2021-05-14 09:30:00,112.71,112.79,112.21,112.41,57791.0,106.6425,106.7182,106.1694,106.3587,57791.0
2021-05-14 09:40:00,112.48,112.62,112.15,112.26,49285.0,106.4249,106.5574,106.1127,106.2167,49285.0
2021-05-14 09:50:00,112.25,112.57,112.11,112.57,42264.0,106.2073,106.5101,106.0748,106.5101,42264.0
2021-05-14 10:00:00,112.57,112.76,112.4,112.7,26371.0,106.5101,106.6898,106.3492,106.6331,26371.0
2021-05-14 10:10:00,112.74,112.93,112.67,112.86,38380.0,106.6709,106.8507,106.6047,106.7845,38380.0
2021-05-14 10:20:00,112.86,113.04,112.67,112.67,28076.0,106.7845,106.9548,106.6047,106.6047,28076.0
2021-05-14 10:30:00,112.71,112.89,112.7,112.81,48747.0,106.6425,106.8128,106.6331,106.7371,48747.0
2021-05-14 10:40:00,112.81,112.86,112.62,112.86,26240.0,106.7371,106.7845,106.5574,106.7845,26240.0
2021-05-14 10:50:00,112.86,113.24,112.82,113.14,33035.0,106.7845,107.144,106.7466,107.0494,33035.0
2021-05-14 11:00:00,113.15,113.23,112.92,113.02,19079.0,107.0588,107.1345,106.8412,106.9358,19079.0
2021-05-14 11:10:00,113.05,113.31,113.01,113.17,23093.0,106.9642,107.2102,106.9264,107.0778,23093.0
2021-05-14 11:20:00,113.2,113.3,113.05,113.07,17913.0,107.1061,107.2008,106.9642,106.9831,17913.0
2021-05-14 11:30:00,113.09,113.16,113.03,113.16,12286.0,107.0021,107.0683,106.9453,107.0683,12286.0
2021-05-14 11:40:00,113.13,113.14,113.03,113.09,14835.0,107.0399,107.0494,106.9453,107.0021,14835.0
2021-05-14 11:50:00,113.07,113.07,112.82,112.84,26616.0,106.9831,106.9831,106.7466,106.7655,26616.0
2021-05-14 12:00:00,112.84,112.85,112.76,112.79,13852.0,106.7655,106.775,106.6898,106.7182,13852.0
2021-05-14 12:10:00,112.79,112.85,112.72,112.82,14845.0,106.7182,106.775,106.652,106.7466,14845.0
2021-05-14 12:20:00,112.82,112.86,112.76,112.78,17933.0,106.7466,106.7845,106.6898,106.7088,17933.0
2021-05-14 12:30:00,112.8,112.87,112.77,112.8,24129.0,106.7277,106.7939,106.6993,106.7277,24129.0
2021-05-14 12:40:00,112.8,112.89,112.76,112.86,47035.0,106.7277,106.8128,106.6898,106.7845,47035.0
2021-05-14 12:50:00,112.88,112.96,112.87,112.87,30512.0,106.8034,106.8791,106.7939,106.7939,30512.0
2021-05-14 13:00:00,112.88,112.97,112.82,112.86,20290.0,106.8034,106.8885,106.7466,106.7845,20290.0
2021-05-14 13:10:00,112.86,112.87,112.71,112.77,17548.0,106.7845,106.7939,106.6425,106.6993,17548.0
2021-05-14 13:20:00,112.78,112.8,112.69,112.7,27128.0,106.7088,106.7277,106.6236,106.6331,27128.0
2021-05-14 13:30:00,112.7,112.76,112.64,112.67,22802.0,106.6331,106.6898,106.5763,106.6047,22802.0
2021-05-14 13:40:00,112.65,112.73,112.64,112.67,29061.0,106.5858,106.6614,106.5763,106.6047,29061.0
2021-05-14 13:50:00,112.65,112.69,112.57,112.59,21056.0,106.5858,106.6236,106.5101,106.529,21056.0
2021-05-14 14:00:00,112.59,112.75,112.59,112.74,21398.0,106.529,106.6804,106.529,106.6709,21398.0
2021-05-14 14:10:00,112.75,112.78,112.7,112.71,28749.0,106.6804,106.7088,106.6331,106.6425,28749.0
2021-05-14 14:20:00,112.71,113.0,112.71,112.95,58920.0,106.6425,106.9169,106.6425,106.8696,58920.0
2021-05-14 14:30:00,112.95,113.08,112.94,113.06,19813.0,106.8696,106.9926,106.8601,106.9737,19813.0
2021-05-14 14:40:00,113.06,113.18,113.05,113.15,30757.0,106.9737,107.0872,106.9642,107.0588,30757.0
2021-05-14 14:50:00,113.14,113.29,113.11,113.21,27451.0,107.0494,107.1913,107.021,107.1156,27451.0
2021-05-14 15:00:00,113.2,113.64,113.2,113.64,25904.0,107.1061,107.5225,107.1061,107.5225,25904.0
2021-05-14 15:10:00,113.65,113.74,113.56,113.57,31231.0,107.5319,107.6171,107.4468,107.4562,31231.0
2021-05-14 15:20:00,113.57,113.57,113.39,113.47,37715.0,107.4562,107.4562,107.2859,107.3616,37715.0
2021-05-14 15:30:00,113.46,113.47,113.26,113.31,58429.0,107.3522,107.3616,107.1629,107.2102,58429.0
2021-05-14 15:40:00,113.31,113.41,113.22,113.35,80874.0,107.2102,107.3048,107.1251,107.2481,80874.0
2021-05-14 15:50:00,113.33,113.41,113.15,113.25,236483.0,107.2291,107.3048,107.0588,107.1535,236483.0
2021-05-17 09:30:00,113.49,113.66,113.04,113.34,111509.0,107.3805,107.5414,106.9548,107.2386,111509.0
2021-05-17 09:40:00,113.34,113.42,112.93,113.05,24204.0,107.2386,107.3143,106.8507,106.9642,24204.0
2021-05-17 09:50:00,113.0,113.21,112.95,113.1,38781.0,106.9169,107.1156,106.8696,107.0115,38781.0
2021-05-17 10:00:00,113.07,113.09,112.54,112.55,31798.0,106.9831,107.0021,106.4817,106.4911,31798.0
2021-05-17 10:10:00,112.57,112.73,112.4,112.69,20616.0,106.5101,106.6614,106.3492,106.6236,20616.0
2021-05-17 10:20:00,112.69,112.74,112.29,112.29,16561.0,106.6236,106.6709,106.2451,106.2451,16561.0
2021-05-17 10:30:00,112.29,112.42,112.16,112.27,24749.0,106.2451,106.3681,106.1221,106.2262,24749.0
2021-05-17 10:40:00,112.27,112.36,112.08,112.36,18106.0,106.2262,106.3114,106.0464,106.3114,18106.0
2021-05-17 10:50:00,112.38,112.54,112.37,112.43,24853.0,106.3303,106.4817,106.3208,106.3776,24853.0
2021-05-17 11:00:00,112.43,112.53,112.32,112.34,50827.0,106.3776,106.4722,106.2735,106.2924,50827.0
2021-05-17 11:10:00,112.3,112.3,112.05,112.05,8960.0,106.2546,106.2546,106.0181,106.0181,8960.0
2021-05-17 11:20:00,112.03,112.18,111.98,111.98,9253.0,105.9991,106.1411,105.9518,105.9518,9253.0
2021-05-17 11:30:00,112.02,112.21,111.93,112.15,8965.0,105.9897,106.1694,105.9045,106.1127,8965.0
2021-05-17 11:40:00,112.13,112.29,112.04,112.24,8129.0,106.0937,106.2451,106.0086,106.1978,8129.0
2021-05-17 11:50:00,112.25,112.33,112.21,112.29,15694.0,106.2073,106.283,106.1694,106.2451,15694.0
2021-05-17 12:00:00,112.29,112.33,112.19,112.24,9832.0,106.2451,106.283,106.1505,106.1978,9832.0
2021-05-17 12:10:00,112.25,112.4,112.25,112.37,4411.0,106.2073,106.3492,106.2073,106.3208,4411.0
2021-05-17 12:20:00,112.36,112.44,112.32,112.44,6422.0,106.3114,106.3871,106.2735,106.3871,6422.0
2021-05-17 12:30:00,112.42,112.52,112.35,112.5,9137.0,106.3681,106.4628,106.3019,106.4438,9137.0
2021-05-17 12:40:00,112.51,112.6,112.37,112.4,11718.0,106.4533,106.5384,106.3208,106.3492,11718.0
2021-05-17 12:50:00,112.41,112.5,112.38,112.47,5629.0,106.3587,106.4438,106.3303,106.4154,5629.0
2021-05-17 13:00:00,112.47,112.53,112.37,112.37,11462.0,106.4154,106.4722,106.3208,106.3208,11462.0
2021-05-17 13:10:00,112.36,112.39,112.26,112.33,10805.0,106.3114,106.3398,106.2167,106.283,10805.0
2021-05-17 13:20:00,112.35,112.41,112.32,112.37,5842.0,106.3019,106.3587,106.2735,106.3208,5842.0
2021-05-17 13:30:00,112.37,112.55,112.35,112.48,11059.0,106.3208,106.4911,106.3019,106.4249,11059.0
2021-05-17 13:40:00,112.46,112.6,112.37,112.58,29858.0,106.406,106.5384,106.3208,106.5195,29858.0
2021-05-17 13:50:00,112.58,112.58,112.41,112.47,9362.0,106.5195,106.5195,106.3587,106.4154,9362.0
2021-05-17 14:00:00,112.45,112.51,112.43,112.48,9897.0,106.3965,106.4533,106.3776,106.4249,9897.0
2021-05-17 14:10:00,112.48,112.59,112.45,112.54,21352.0,106.4249,106.529,106.3965,106.4817,21352.0
2021-05-17 14:20:00,112.54,112.6,112.47,112.56,20139.0,106.4817,106.5384,106.4154,106.5006,20139.0
2021-05-17 14:30:00,112.58,112.62,112.34,112.38,41993.0,106.5195,106.5574,106.2924,106.3303,41993.0
2021-05-17 14:40:00,112.35,112.56,112.28,112.53,19586.0,106.3019,106.5006,106.2357,106.4722,19586.0
2021-05-17 14:50:00,112.54,112.69,112.54,112.61,40557.0,106.4817,106.6236,106.4817,106.5479,40557.0
2021-05-17 15:00:00,112.63,112.72,112.58,112.67,26962.0,106.5668,106.652,106.5195,106.6047,26962.0
2021-05-17 15:10:00,112.67,112.84,112.62,112.66,51702.0,106.6047,106.7655,106.5574,106.5952,51702.0
2021-05-17 15:20:00,112.67,112.67,112.49,112.59,10855.0,106.6047,106.6047,106.4344,106.529,10855.0
2021-05-17 15:30:00,112.61,112.64,112.46,112.53,14928.0,106.5479,106.5763,106.406,106.4722,14928.0
2021-05-17 15:40:00,112.54,112.75,112.53,112.62,50907.0,106.4817,106.6804,106.4722,106.5574,50907.0
2021-05-17 15:50:00,112.6,112.65,112.4,112.47,98710.0,106.5384,106.5858,106.3492,106.4154,98710.0
2021-05-18 09:30:00,112.24,112.24,111.59,111.9,82936.0,106.1978,106.1978,105.5828,105.8761,82936.0
2021-05-18 09:40:00,111.98,112.1,111.86,111.92,18264.0,105.9518,106.0654,105.8383,105.8951,18264.0
2021-05-18 09:50:00,111.9,112.02,111.76,112.02,25260.0,105.8761,105.9897,105.7437,105.9897,25260.0
2021-05-18 10:00:00,112.05,112.06,111.5,111.53,24133.0,106.0181,106.0275,105.4977,105.526,24133.0
2021-05-18 10:10:00,111.58,112.05,111.45,111.99,20469.0,105.5734,106.0181,105.4504,105.9613,20469.0
2021-05-18 10:20:00,112.0,112.15,111.94,112.15,8632.0,105.9707,106.1127,105.914,106.1127,8632.0
2021-05-18 10:30:00,112.12,112.24,111.96,111.97,11329.0,106.0843,106.1978,105.9329,105.9424,11329.0
2021-05-18 10:40:00,111.95,112.04,111.86,112.02,40178.0,105.9234,106.0086,105.8383,105.9897,40178.0
2021-05-18 10:50:00,112.04,112.19,111.83,111.89,33552.0,106.0086,106.1505,105.8099,105.8667,33552.0
2021-05-18 11:00:00,111.89,112.07,111.88,111.93,44698.0,105.8667,106.037,105.8572,105.9045,44698.0
2021-05-18 11:10:00,111.93,112.29,111.92,112.27,26390.0,105.9045,106.2451,105.8951,106.2262,26390.0
2021-05-18 11:20:00,112.29,112.38,112.24,112.26,13831.0,106.2451,106.3303,106.1978,106.2167,13831.0
2021-05-18 11:30:00,112.25,112.32,112.18,112.29,9220.0,106.2073,106.2735,106.1411,106.2451,9220.0
2021-05-18 11:40:00,112.27,112.35,112.21,112.22,23590.0,106.2262,106.3019,106.1694,106.1789,23590.0
2021-05-18 11:50:00,112.2,112.2,112.05,112.05,7708.0,106.16,106.16,106.0181,106.0181,7708.0
2021-05-18 12:00:00,112.04,112.28,112.04,112.15,9410.0,106.0086,106.2357,106.0086,106.1127,9410.0
2021-05-18 12:10:00,112.11,112.3,112.11,112.28,7550.0,106.0748,106.2546,106.0748,106.2357,7550.0
2021-05-18 12:20:00,112.3,112.4,112.28,112.34,24659.0,106.2546,106.3492,106.2357,106.2924,24659.0
2021-05-18 12:30:00,112.36,112.38,112.24,112.24,11070.0,106.3114,106.3303,106.1978,106.1978,11070.0
2021-05-18 12:40:00,112.23,112.38,112.23,112.3,9562.0,106.1884,106.3303,106.1884,106.2546,9562.0
2021-05-18 12:50:00,112.29,112.29,112.21,112.23,8931.0,106.2451,106.2451,106.1694,106.1884,8931.0
2021-05-18 13:00:00,112.27,112.3,112.2,112.2,8712.0,106.2262,106.2546,106.16,106.16,8712.0
2021-05-18 13:10:00,112.18,112.2,112.12,112.18,7887.0,106.1411,106.16,106.0843,106.1411,7887.0
2021-05-18 13:20:00,112.21,112.26,112.18,112.21,7629.0,106.1694,106.2167,106.1411,106.1694,7629.0
2021-05-18 13:30:00,112.22,112.22,112.13,112.18,6150.0,106.1789,106.1789,106.0937,106.1411,6150.0
2021-05-18 13:40:00,112.19,112.25,112.18,112.18,7362.0,106.1505,106.2073,106.1411,106.1411,7362.0
2021-05-18 13:50:00,112.15,112.21,112.15,112.15,5988.0,106.1127,106.1694,106.1127,106.1127,5988.0
2021-05-18 14:00:00,112.15,112.37,112.14,112.31,14349.0,106.1127,106.3208,106.1032,106.2641,14349.0
2021-05-18 14:10:00,112.29,112.29,112.18,112.2,14336.0,106.2451,106.2451,106.1411,106.16,14336.0
2021-05-18 14:20:00,112.21,112.22,112.03,112.05,15266.0,106.1694,106.1789,105.9991,106.0181,15266.0
2021-05-18 14:30:00,112.05,112.08,111.88,111.94,24488.0,106.0181,106.0464,105.8572,105.914,24488.0
2021-05-18 14:40:00,111.94,111.99,111.82,111.9,20421.0,105.914,105.9613,105.8004,105.8761,20421.0
2021-05-18 14:50:00,111.92,112.02,111.87,111.99,17287.0,105.8951,105.9897,105.8477,105.9613,17287.0
2021-05-18 15:00:00,111.98,112.06,111.94,111.94,11994.0,105.9518,106.0275,105.914,105.914,11994.0
2021-05-18 15:10:00,111.95,111.95,111.61,111.67,50640.0,105.9234,105.9234,105.6017,105.6585,50640.0
2021-05-18 15:20:00,111.68,111.71,111.38,111.43,82430.0,105.668,105.6964,105.3841,105.4314,82430.0
2021-05-18 15:30:00,111.42,111.48,111.25,111.35,82150.0,105.422,105.4787,105.2611,105.3557,82150.0
2021-05-18 15:40:00,111.37,111.46,111.05,111.11,110163.0,105.3747,105.4598,105.0719,105.1287,110163.0
2021-05-18 15:50:00,111.11,111.11,110.66,110.77,357880.0,105.1287,105.1287,104.7029,104.807,357880.0
2021-05-19 09:30:00,110.0,110.31,109.04,110.08,102206.0,104.0784,104.3717,103.1701,104.1541,102206.0
2021-05-19 09:40:00,110.15,110.77,110.01,110.33,39299.0,104.2203,104.807,104.0879,104.3906,39299.0
2021-05-19 09:50:00,110.37,110.73,110.28,110.56,36228.0,104.4285,104.7691,104.3433,104.6083,36228.0
2021-05-19 10:00:00,110.54,110.76,110.21,110.32,58160.0,104.5893,104.7975,104.2771,104.3812,58160.0
2021-05-19 10:10:00,110.34,110.52,110.33,110.45,75262.0,104.4001,104.5704,104.3906,104.5042,75262.0
2021-05-19 10:20:00,110.46,110.53,110.36,110.5,66553.0,104.5136,104.5799,104.419,104.5515,66553.0
2021-05-19 10:30:00,110.49,110.82,110.48,110.59,49610.0,104.542,104.8543,104.5326,104.6367,49610.0
2021-05-19 10:40:00,110.54,110.75,110.35,110.72,36383.0,104.5893,104.788,104.4096,104.7597,36383.0
2021-05-19 10:50:00,110.7,110.99,110.48,110.49,29609.0,104.7407,105.0151,104.5326,104.542,29609.0
2021-05-19 11:00:00,110.51,110.81,110.41,110.73,35894.0,104.561,104.8448,104.4663,104.7691,35894.0
2021-05-19 11:10:00,110.7,110.79,110.48,110.77,69408.0,104.7407,104.8259,104.5326,104.807,69408.0
2021-05-19 11:20:00,110.77,110.86,110.46,110.46,30112.0,104.807,104.8921,104.5136,104.5136,30112.0
2021-05-19 11:30:00,110.45,110.45,110.15,110.26,38436.0,104.5042,104.5042,104.2203,104.3244,38436.0
2021-05-19 11:40:00,110.27,110.31,110.2,110.23,23467.0,104.3339,104.3717,104.2676,104.296,23467.0
2021-05-19 11:50:00,110.24,110.48,110.18,110.44,21533.0,104.3055,104.5326,104.2487,104.4947,21533.0
2021-05-19 12:00:00,110.42,110.53,110.35,110.39,18438.0,104.4758,104.5799,104.4096,104.4474,18438.0
2021-05-19 12:10:00,110.4,110.56,110.36,110.53,43860.0,104.4569,104.6083,104.419,104.5799,43860.0
2021-05-19 12:20:00,110.53,110.56,110.24,110.3,61449.0,104.5799,104.6083,104.3055,104.3623,61449.0
2021-05-19 12:30:00,110.28,110.41,110.21,110.4,39062.0,104.3433,104.4663,104.2771,104.4569,39062.0
2021-05-19 12:40:00,110.4,110.53,110.38,110.45,23166.0,104.4569,104.5799,104.438,104.5042,23166.0
2021-05-19 12:50:00,110.44,110.56,110.4,110.4,16407.0,104.4947,104.6083,104.4569,104.4569,16407.0
2021-05-19 13:00:00,110.41,110.52,110.29,110.45,25305.0,104.4663,104.5704,104.3528,104.5042,25305.0
2021-05-19 13:10:00,110.43,110.51,110.4,110.42,21552.0,104.4853,104.561,104.4569,104.4758,21552.0
2021-05-19 13:20:00,110.42,110.43,110.29,110.4,20713.0,104.4758,104.4853,104.3528,104.4569,20713.0
2021-05-19 13:30:00,110.35,110.36,110.11,110.18,39639.0,104.4096,104.419,104.1825,104.2487,39639.0
2021-05-19 13:40:00,110.2,110.27,110.1,110.14,54346.0,104.2676,104.3339,104.173,104.2109,54346.0
2021-05-19 13:50:00,110.15,110.23,110.03,110.03,19569.0,104.2203,104.296,104.1068,104.1068,19569.0
2021-05-19 14:00:00,110.02,110.16,109.69,109.9,37815.0,104.0973,104.2298,103.7851,103.9838,37815.0
2021-05-19 14:10:00,109.86,109.87,109.7,109.83,38966.0,103.9459,103.9554,103.7946,103.9176,38966.0
2021-05-19 14:20:00,109.85,110.5,109.85,110.47,40159.0,103.9365,104.5515,103.9365,104.5231,40159.0
2021-05-19 14:30:00,110.47,110.57,110.32,110.34,60619.0,104.5231,104.6177,104.3812,104.4001,60619.0
2021-05-19 14:40:00,110.33,110.4,110.23,110.27,51677.0,104.3906,104.4569,104.296,104.3339,51677.0
2021-05-19 14:50:00,110.27,110.46,110.16,110.37,47726.0,104.3339,104.5136,104.2298,104.4285,47726.0
2021-05-19 15:00:00,110.37,110.57,110.21,110.45,56575.0,104.4285,104.6177,104.2771,104.5042,56575.0
2021-05-19 15:10:00,110.43,110.56,110.41,110.48,75846.0,104.4853,104.6083,104.4663,104.5326,75846.0
2021-05-19 15:20:00,110.48,110.6,110.39,110.56,73712.0,104.5326,104.6461,104.4474,104.6083,73712.0
2021-05-19 15:30:00,110.57,110.57,110.31,110.4,68681.0,104.6177,104.6177,104.3717,104.4569,68681.0
2021-05-19 15:40:00,110.4,110.4,110.1,110.31,98358.0,104.4569,104.4569,104.173,104.3717,98358.0
2021-05-19 15:50:00,110.31,110.74,110.28,110.73,265042.0,104.3717,104.7786,104.3433,104.7691,265042.0
2021-05-20 09:30:00,110.94,111.8,110.66,111.55,111571.0,104.9678,105.7815,104.7029,105.545,111571.0
2021-05-20 09:40:00,111.53,112.05,111.43,112.02,46631.0,105.526,106.0181,105.4314,105.9897,46631.0
2021-05-20 09:50:00,112.04,112.04,111.68,111.9,23915.0,106.0086,106.0086,105.668,105.8761,23915.0
2021-05-20 10:00:00,111.9,112.14,111.86,112.09,23813.0,105.8761,106.1032,105.8383,106.0559,23813.0
2021-05-20 10:10:00,112.11,112.4,112.04,112.27,19221.0,106.0748,106.3492,106.0086,106.2262,19221.0
2021-05-20 10:20:00,112.27,112.39,112.19,112.33,15637.0,106.2262,106.3398,106.1505,106.283,15637.0
2021-05-20 10:30:00,112.33,112.35,112.11,112.12,14882.0,106.283,106.3019,106.0748,106.0843,14882.0
2021-05-20 10:40:00,112.14,112.15,111.86,111.88,25701.0,106.1032,106.1127,105.8383,105.8572,25701.0
2021-05-20 10:50:00,111.9,112.14,111.82,112.04,25405.0,105.8761,106.1032,105.8004,106.0086,25405.0
2021-05-20 11:00:00,112.04,112.46,112.03,112.46,61205.0,106.0086,106.406,105.9991,106.406,61205.0
2021-05-20 11:10:00,112.45,112.5,112.32,112.33,56647.0,106.3965,106.4438,106.2735,106.283,56647.0
2021-05-20 11:20:00,112.32,112.63,112.24,112.6,39632.0,106.2735,106.5668,106.1978,106.5384,39632.0
2021-05-20 11:30:00,112.62,112.7,112.53,112.62,38582.0,106.5574,106.6331,106.4722,106.5574,38582.0
2021-05-20 11:40:00,112.61,112.75,112.59,112.74,24479.0,106.5479,106.6804,106.529,106.6709,24479.0
2021-05-20 11:50:00,112.75,112.79,112.57,112.6,35010.0,106.6804,106.7182,106.5101,106.5384,35010.0
2021-05-20 12:00:00,112.61,112.7,112.54,112.68,43606.0,106.5479,106.6331,106.4817,106.6141,43606.0
2021-05-20 12:10:00,112.71,112.74,112.49,112.49,20921.0,106.6425,106.6709,106.4344,106.4344,20921.0
2021-05-20 12:20:00,112.49,112.58,112.41,112.41,21829.0,106.4344,106.5195,106.3587,106.3587,21829.0
2021-05-20 12:30:00,112.45,112.54,112.26,112.34,26503.0,106.3965,106.4817,106.2167,106.2924,26503.0
2021-05-20 12:40:00,112.37,112.38,112.11,112.23,28041.0,106.3208,106.3303,106.0748,106.1884,28041.0
2021-05-20 12:50:00,112.33,112.48,112.26,112.46,13613.0,106.283,106.4249,106.2167,106.406,13613.0
2021-05-20 13:00:00,112.46,112.49,112.39,112.48,15313.0,106.406,106.4344,106.3398,106.4249,15313.0
2021-05-20 13:10:00,112.46,112.63,112.4,112.61,17036.0,106.406,106.5668,106.3492,106.5479,17036.0
2021-05-20 13:20:00,112.61,112.67,112.53,112.57,22838.0,106.5479,106.6047,106.4722,106.5101,22838.0
2021-05-20 13:30:00,112.56,112.66,112.45,112.63,123056.0,106.5006,106.5952,106.3965,106.5668,123056.0
2021-05-20 13:40:00,112.66,112.8,112.57,112.58,34573.0,106.5952,106.7277,106.5101,106.5195,34573.0
2021-05-20 13:50:00,112.59,112.59,112.38,112.57,38889.0,106.529,106.529,106.3303,106.5101,38889.0
2021-05-20 14:00:00,112.57,112.72,112.5,112.72,115573.0,106.5101,106.652,106.4438,106.652,115573.0
2021-05-20 14:10:00,112.72,112.75,112.52,112.56,20408.0,106.652,106.6804,106.4628,106.5006,20408.0
2021-05-20 14:20:00,112.55,112.61,112.52,112.61,20436.0,106.4911,106.5479,106.4628,106.5479,20436.0
2021-05-20 14:30:00,112.62,112.67,112.51,112.65,26510.0,106.5574,106.6047,106.4533,106.5858,26510.0
2021-05-20 14:40:00,112.63,112.67,112.48,112.53,31690.0,106.5668,106.6047,106.4249,106.4722,31690.0
2021-05-20 14:50:00,112.52,112.6,112.45,112.48,23444.0,106.4628,106.5384,106.3965,106.4249,23444.0
2021-05-20 15:00:00,112.48,112.48,112.31,112.34,16451.0,106.4249,106.4249,106.2641,106.2924,16451.0
2021-05-20 15:10:00,112.34,112.56,112.34,112.53,20445.0,106.2924,106.5006,106.2924,106.4722,20445.0
2021-05-20 15:20:00,112.52,112.82,112.47,112.79,51547.0,106.4628,106.7466,106.4154,106.7182,51547.0
2021-05-20 15:30:00,112.79,112.79,112.55,112.65,238447.0,106.7182,106.7182,106.4911,106.5858,238447.0
2021-05-20 15:40:00,112.63,112.64,112.0,112.02,140933.0,106.5668,106.5763,105.9707,105.9897,140933.0
2021-05-20 15:50:00,112.0,112.12,111.8,111.97,298220.0,105.9707,106.0843,105.7815,105.9424,298220.0
2021-05-21 09:30:00,112.36,113.18,112.35,113.01,116717.0,106.3114,107.0872,106.3019,106.9264,116717.0
2021-05-21 09:40:00,112.99,113.1,112.81,113.0,25353.0,106.9075,107.0115,106.7371,106.9169,25353.0
2021-05-21 09:50:00,113.04,113.41,112.87,113.41,17426.0,106.9548,107.3048,106.7939,107.3048,17426.0
2021-05-21 10:00:00,113.36,113.45,113.13,113.43,23888.0,107.2575,107.3427,107.0399,107.3238,23888.0
2021-05-21 10:10:00,113.49,113.69,113.46,113.57,23113.0,107.3805,107.5698,107.3522,107.4562,23113.0
2021-05-21 10:20:00,113.56,113.58,113.42,113.52,18388.0,107.4468,107.4657,107.3143,107.4089,18388.0
2021-05-21 10:30:00,113.48,113.65,113.45,113.55,21260.0,107.3711,107.5319,107.3427,107.4373,21260.0
2021-05-21 10:40:00,113.58,113.58,113.37,113.45,22839.0,107.4657,107.4657,107.267,107.3427,22839.0
2021-05-21 10:50:00,113.46,113.48,113.28,113.29,11511.0,107.3522,107.3711,107.1818,107.1913,11511.0
2021-05-21 11:00:00,113.33,113.37,113.16,113.32,6619.0,107.2291,107.267,107.0683,107.2197,6619.0
2021-05-21 11:10:00,113.31,113.37,113.23,113.25,12637.0,107.2102,107.267,107.1345,107.1535,12637.0
2021-05-21 11:20:00,113.25,113.34,113.05,113.05,11111.0,107.1535,107.2386,106.9642,106.9642,11111.0
2021-05-21 11:30:00,113.06,113.28,113.02,113.2,11273.0,106.9737,107.1818,106.9358,107.1061,11273.0
2021-05-21 11:40:00,113.21,113.3,113.03,113.06,10519.0,107.1156,107.2008,106.9453,106.9737,10519.0
2021-05-21 11:50:00,113.05,113.08,112.92,113.0,8871.0,106.9642,106.9926,106.8412,106.9169,8871.0
2021-05-21 12:00:00,112.98,113.08,112.72,112.73,18479.0,106.898,106.9926,106.652,106.6614,18479.0
2021-05-21 12:10:00,112.69,113.0,112.69,112.95,25518.0,106.6236,106.9169,106.6236,106.8696,25518.0
2021-05-21 12:20:00,112.93,113.1,112.88,113.03,20517.0,106.8507,107.0115,106.8034,106.9453,20517.0
2021-05-21 12:30:00,113.05,113.15,113.01,113.09,25053.0,106.9642,107.0588,106.9264,107.0021,25053.0
2021-05-21 12:40:00,113.08,113.14,113.01,113.05,10748.0,106.9926,107.0494,106.9264,106.9642,10748.0
2021-05-21 12:50:00,113.02,113.07,112.94,113.02,18389.0,106.9358,106.9831,106.8601,106.9358,18389.0
2021-05-21 13:00:00,113.01,113.07,112.93,112.97,13285.0,106.9264,106.9831,106.8507,106.8885,13285.0
2021-05-21 13:10:00,112.96,113.02,112.95,112.98,18468.0,106.8791,106.9358,106.8696,106.898,18468.0
2021-05-21 13:20:00,112.99,113.1,112.96,113.09,11533.0,106.9075,107.0115,106.8791,107.0021,11533.0
2021-05-21 13:30:00,113.07,113.18,113.06,113.17,22651.0,106.9831,107.0872,106.9737,107.0778,22651.0
2021-05-21 13:40:00,113.16,113.16,113.04,113.11,9393.0,107.0683,107.0683,106.9548,107.021,9393.0
2021-05-21 13:50:00,113.14,113.2,113.07,113.2,15198.0,107.0494,107.1061,106.9831,107.1061,15198.0
2021-05-21 14:00:00,113.2,113.41,113.16,113.34,27694.0,107.1061,107.3048,107.0683,107.2386,27694.0
2021-05-21 14:10:00,113.32,113.38,113.2,113.29,21194.0,107.2197,107.2765,107.1061,107.1913,21194.0
2021-05-21 14:20:00,113.29,113.29,113.08,113.1,25410.0,107.1913,107.1913,106.9926,107.0115,25410.0
2021-05-21 14:30:00,113.1,113.11,112.85,112.9,60249.0,107.0115,107.021,106.775,106.8223,60249.0
2021-05-21 14:40:00,112.9,112.97,112.88,112.92,10204.0,106.8223,106.8885,106.8034,106.8412,10204.0
2021-05-21 14:50:00,112.95,113.05,112.95,113.01,13552.0,106.8696,106.9642,106.8696,106.9264,13552.0
2021-05-21 15:00:00,113.02,113.22,112.9,113.19,34932.0,106.9358,107.1251,106.8223,107.0967,34932.0
2021-05-21 15:10:00,113.18,113.47,113.17,113.41,31471.0,107.0872,107.3616,107.0778,107.3048,31471.0
2021-05-21 15:20:00,113.43,113.5,113.34,113.44,27511.0,107.3238,107.39,107.2386,107.3332,27511.0
2021-05-21 15:30:00,113.42,113.51,113.35,113.46,46244.0,107.3143,107.3995,107.2481,107.3522,46244.0
2021-05-21 15:40:00,113.47,113.49,113.17,113.34,63062.0,107.3616,107.3805,107.0778,107.2386,63062.0
2021-05-21 15:50:00,113.34,113.39,112.99,113.2,258442.0,107.2386,107.2859,106.9075,107.1061,258442.0
2021-05-24 09:30:00,113.66,114.23,113.66,114.19,47189.0,107.5414,108.0807,107.5414,108.0429,47189.0
2021-05-24 09:40:00,114.26,114.38,113.83,113.87,12740.0,108.1091,108.2226,107.7022,107.7401,12740.0
2021-05-24 09:50:00,113.81,113.81,113.47,113.69,19785.0,107.6833,107.6833,107.3616,107.5698,19785.0
2021-05-24 10:00:00,113.72,113.78,113.61,113.73,22769.0,107.5982,107.6549,107.4941,107.6076,22769.0
2021-05-24 10:10:00,113.71,114.0,113.64,113.93,15166.0,107.5887,107.8631,107.5225,107.7968,15166.0
2021-05-24 10:20:00,113.94,114.02,113.91,113.98,13747.0,107.8063,107.882,107.7779,107.8442,13747.0
2021-05-24 10:30:00,113.97,114.21,113.96,114.21,23088.0,107.8347,108.0618,107.8252,108.0618,23088.0
2021-05-24 10:40:00,114.18,114.28,114.15,114.25,19416.0,108.0334,108.128,108.005,108.0996,19416.0
2021-05-24 10:50:00,114.26,114.35,114.21,114.3,10605.0,108.1091,108.1942,108.0618,108.1469,10605.0
2021-05-24 11:00:00,114.27,114.31,114.12,114.25,24812.0,108.1185,108.1564,107.9766,108.0996,24812.0
2021-05-24 11:10:00,114.24,114.27,114.1,114.26,24784.0,108.0902,108.1185,107.9577,108.1091,24784.0
2021-05-24 11:20:00,114.27,114.33,114.15,114.32,14067.0,108.1185,108.1753,108.005,108.1659,14067.0
2021-05-24 11:30:00,114.32,114.35,114.27,114.29,14519.0,108.1659,108.1942,108.1185,108.1375,14519.0
2021-05-24 11:40:00,114.29,114.3,114.09,114.13,14315.0,108.1375,108.1469,107.9482,107.9861,14315.0
2021-05-24 11:50:00,114.09,114.1,113.91,113.94,22376.0,107.9482,107.9577,107.7779,107.8063,22376.0
2021-05-24 12:00:00,113.93,114.15,113.93,114.09,11501.0,107.7968,108.005,107.7968,107.9482,11501.0
2021-05-24 12:10:00,114.08,114.14,113.97,114.0,10942.0,107.9388,107.9955,107.8347,107.8631,10942.0
2021-05-24 12:20:00,113.99,114.03,113.94,113.97,9040.0,107.8536,107.8915,107.8063,107.8347,9040.0
2021-05-24 12:30:00,114.0,114.06,113.96,114.06,11706.0,107.8631,107.9199,107.8252,107.9199,11706.0
2021-05-24 12:40:00,114.02,114.02,113.86,113.94,28526.0,107.882,107.882,107.7306,107.8063,28526.0
2021-05-24 12:50:00,113.93,113.99,113.9,113.99,7564.0,107.7968,107.8536,107.7685,107.8536,7564.0
2021-05-24 13:00:00,113.98,113.98,113.91,113.92,13027.0,107.8442,107.8442,107.7779,107.7874,13027.0
2021-05-24 13:10:00,113.93,113.93,113.86,113.9,10214.0,107.7968,107.7968,107.7306,107.7685,10214.0
2021-05-24 13:20:00,113.89,114.03,113.87,114.0,22714.0,107.759,107.8915,107.7401,107.8631,22714.0
2021-05-24 13:30:00,114.0,114.03,113.94,113.99,16269.0,107.8631,107.8915,107.8063,107.8536,16269.0
2021-05-24 13:40:00,113.98,114.02,113.91,113.92,20176.0,107.8442,107.882,107.7779,107.7874,20176.0
2021-05-24 13:50:00,113.91,113.91,113.65,113.69,29795.0,107.7779,107.7779,107.5319,107.5698,29795.0
2021-05-24 14:00:00,113.69,113.8,113.65,113.8,27588.0,107.5698,107.6738,107.5319,107.6738,27588.0
2021-05-24 14:10:00,113.8,113.87,113.6,113.68,70473.0,107.6738,107.7401,107.4846,107.5603,70473.0
2021-05-24 14:20:00,113.68,113.73,113.49,113.51,43064.0,107.5603,107.6076,107.3805,107.3995,43064.0
2021-05-24 14:30:00,113.5,113.61,113.45,113.51,33939.0,107.39,107.4941,107.3427,107.3995,33939.0
2021-05-24 14:40:00,113.52,113.55,113.23,113.23,60620.0,107.4089,107.4373,107.1345,107.1345,60620.0
2021-05-24 14:50:00,113.26,113.26,112.9,112.92,115571.0,107.1629,107.1629,106.8223,106.8412,115571.0
2021-05-24 15:00:00,112.91,113.05,112.81,112.93,83738.0,106.8318,106.9642,106.7371,106.8507,83738.0
2021-05-24 15:10:00,112.93,112.99,112.76,112.92,58492.0,106.8507,106.9075,106.6898,106.8412,58492.0
2021-05-24 15:20:00,112.9,112.94,112.7,112.79,78857.0,106.8223,106.8601,106.6331,106.7182,78857.0
2021-05-24 15:30:00,112.8,113.05,112.73,113.05,76482.0,106.7277,106.9642,106.6614,106.9642,76482.0
2021-05-24 15:40:00,113.05,113.2,112.92,113.01,61621.0,106.9642,107.1061,106.8412,106.9264,61621.0
2021-05-24 15:50:00,113.01,113.14,112.97,112.97,127654.0,106.9264,107.0494,106.8885,106.8885,127654.0
2021-05-25 09:30:00,113.27,113.43,112.85,113.33,36106.0,107.1724,107.3238,106.775,107.2291,36106.0
2021-05-25 09:40:00,113.34,113.41,112.71,112.85,25407.0,107.2386,107.3048,106.6425,106.775,25407.0
2021-05-25 09:50:00,112.81,113.1,112.75,112.95,11725.0,106.7371,107.0115,106.6804,106.8696,11725.0
2021-05-25 10:00:00,112.95,113.11,112.78,113.03,13597.0,106.8696,107.021,106.7088,106.9453,13597.0
2021-05-25 10:10:00,112.99,113.0,112.79,112.91,8038.0,106.9075,106.9169,106.7182,106.8318,8038.0
2021-05-25 10:20:00,112.97,113.08,112.95,113.0,9489.0,106.8885,106.9926,106.8696,106.9169,9489.0
2021-05-25 10:30:00,112.94,113.14,112.93,113.12,8285.0,106.8601,107.0494,106.8507,107.0305,8285.0
2021-05-25 10:40:00,113.12,113.25,113.07,113.15,8762.0,107.0305,107.1535,106.9831,107.0588,8762.0
2021-05-25 10:50:00,113.14,113.34,112.99,113.3,14650.0,107.0494,107.2386,106.9075,107.2008,14650.0
2021-05-25 11:00:00,113.28,113.28,113.0,113.16,16118.0,107.1818,107.1818,106.9169,107.0683,16118.0
2021-05-25 11:10:00,113.3,113.35,113.27,113.33,9275.0,107.2008,107.2481,107.1724,107.2291,9275.0
2021-05-25 11:20:00,113.32,113.42,113.25,113.26,8909.0,107.2197,107.3143,107.1535,107.1629,8909.0
2021-05-25 11:30:00,113.21,113.25,113.06,113.08,13445.0,107.1156,107.1535,106.9737,106.9926,13445.0
2021-05-25 11:40:00,113.04,113.08,112.93,112.93,14716.0,106.9548,106.9926,106.8507,106.8507,14716.0
2021-05-25 11:50:00,112.93,113.07,112.83,113.05,12584.0,106.8507,106.9831,106.7561,106.9642,12584.0
2021-05-25 12:00:00,113.1,113.18,113.07,113.15,8099.0,107.0115,107.0872,106.9831,107.0588,8099.0
2021-05-25 12:10:00,113.18,113.34,113.16,113.34,5191.0,107.0872,107.2386,107.0683,107.2386,5191.0
2021-05-25 12:20:00,113.36,113.38,113.3,113.34,4758.0,107.2575,107.2765,107.2008,107.2386,4758.0
2021-05-25 12:30:00,113.33,113.38,113.31,113.34,7497.0,107.2291,107.2765,107.2102,107.2386,7497.0
2021-05-25 12:40:00,113.35,113.35,113.21,113.3,12656.0,107.2481,107.2481,107.1156,107.2008,12656.0
2021-05-25 12:50:00,113.33,113.36,113.25,113.31,8135.0,107.2291,107.2575,107.1535,107.2102,8135.0
2021-05-25 13:00:00,113.3,113.31,113.06,113.08,10252.0,107.2008,107.2102,106.9737,106.9926,10252.0
2021-05-25 13:10:00,113.1,113.25,113.08,113.22,5389.0,107.0115,107.1535,106.9926,107.1251,5389.0
2021-05-25 13:20:00,113.21,113.27,113.16,113.18,7159.0,107.1156,107.1724,107.0683,107.0872,7159.0
2021-05-25 13:30:00,113.21,113.26,113.16,113.19,6215.0,107.1156,107.1629,107.0683,107.0967,6215.0
2021-05-25 13:40:00,113.16,113.25,113.09,113.25,14764.0,107.0683,107.1535,107.0021,107.1535,14764.0
2021-05-25 13:50:00,113.25,113.28,113.18,113.23,4899.0,107.1535,107.1818,107.0872,107.1345,4899.0
2021-05-25 14:00:00,113.22,113.28,113.17,113.23,4628.0,107.1251,107.1818,107.0778,107.1345,4628.0
2021-05-25 14:10:00,113.25,113.26,113.16,113.16,8326.0,107.1535,107.1629,107.0683,107.0683,8326.0
2021-05-25 14:20:00,113.15,113.22,113.09,113.09,7856.0,107.0588,107.1251,107.0021,107.0021,7856.0
2021-05-25 14:30:00,113.08,113.19,113.07,113.17,7766.0,106.9926,107.0967,106.9831,107.0778,7766.0
2021-05-25 14:40:00,113.18,113.18,113.03,113.1,10897.0,107.0872,107.0872,106.9453,107.0115,10897.0
2021-05-25 14:50:00,113.09,113.13,112.97,113.05,10214.0,107.0021,107.0399,106.8885,106.9642,10214.0
2021-05-25 15:00:00,113.04,113.05,112.95,112.99,9777.0,106.9548,106.9642,106.8696,106.9075,9777.0
2021-05-25 15:10:00,112.98,113.05,112.94,112.97,12196.0,106.898,106.9642,106.8601,106.8885,12196.0
2021-05-25 15:20:00,112.99,113.08,112.93,113.05,17272.0,106.9075,106.9926,106.8507,106.9642,17272.0
2021-05-25 15:30:00,113.03,113.04,112.43,112.44,93058.0,106.9453,106.9548,106.3776,106.3871,93058.0
2021-05-25 15:40:00,112.44,112.47,112.21,112.23,113189.0,106.3871,106.4154,106.1694,106.1884,113189.0
2021-05-25 15:50:00,112.21,112.4,112.11,112.38,249291.0,106.1694,106.3492,106.0748,106.3303,249291.0
2021-05-26 09:30:00,113.09,113.09,112.25,112.27,73844.0,107.0021,107.0021,106.2073,106.2262,73844.0
2021-05-26 09:40:00,112.25,112.4,111.96,112.31,39563.0,106.2073,106.3492,105.9329,106.2641,39563.0
2021-05-26 09:50:00,112.28,112.66,112.28,112.64,32773.0,106.2357,106.5952,106.2357,106.5763,32773.0
2021-05-26 10:00:00,112.66,112.96,112.53,112.96,29784.0,106.5952,106.8791,106.4722,106.8791,29784.0
2021-05-26 10:10:00,112.96,113.16,112.83,113.16,35134.0,106.8791,107.0683,106.7561,107.0683,35134.0
2021-05-26 10:20:00,113.13,113.49,113.13,113.46,39963.0,107.0399,107.3805,107.0399,107.3522,39963.0
2021-05-26 10:30:00,113.44,113.81,113.3,113.41,124477.0,107.3332,107.6833,107.2008,107.3048,124477.0
2021-05-26 10:40:00,113.42,113.51,113.3,113.32,18920.0,107.3143,107.3995,107.2008,107.2197,18920.0
2021-05-26 10:50:00,113.3,113.37,113.13,113.16,18434.0,107.2008,107.267,107.0399,107.0683,18434.0
2021-05-26 11:00:00,113.16,113.48,113.16,113.48,14413.0,107.0683,107.3711,107.0683,107.3711,14413.0
2021-05-26 11:10:00,113.46,113.46,113.26,113.38,14672.0,107.3522,107.3522,107.1629,107.2765,14672.0
2021-05-26 11:20:00,113.4,113.46,113.26,113.46,15744.0,107.2954,107.3522,107.1629,107.3522,15744.0
2021-05-26 11:30:00,113.43,113.55,113.41,113.46,17770.0,107.3238,107.4373,107.3048,107.3522,17770.0
2021-05-26 11:40:00,113.44,113.64,113.4,113.52,17940.0,107.3332,107.5225,107.2954,107.4089,17940.0
2021-05-26 11:50:00,113.5,113.65,113.5,113.62,14731.0,107.39,107.5319,107.39,107.5035,14731.0
2021-05-26 12:00:00,113.59,113.59,113.44,113.52,11373.0,107.4752,107.4752,107.3332,107.4089,11373.0
2021-05-26 12:10:00,113.52,113.67,113.51,113.58,18127.0,107.4089,107.5508,107.3995,107.4657,18127.0
2021-05-26 12:20:00,113.56,113.62,113.5,113.5,13778.0,107.4468,107.5035,107.39,107.39,13778.0
2021-05-26 12:30:00,113.51,113.61,113.51,113.59,11697.0,107.3995,107.4941,107.3995,107.4752,11697.0
2021-05-26 12:40:00,113.59,113.69,113.59,113.62,9051.0,107.4752,107.5698,107.4752,107.5035,9051.0
2021-05-26 12:50:00,113.59,113.59,113.48,113.5,37528.0,107.4752,107.4752,107.3711,107.39,37528.0
2021-05-26 13:00:00,113.5,113.55,113.35,113.4,21203.0,107.39,107.4373,107.2481,107.2954,21203.0
2021-05-26 13:10:00,113.4,113.42,113.35,113.4,14282.0,107.2954,107.3143,107.2481,107.2954,14282.0
2021-05-26 13:20:00,113.39,113.42,113.31,113.31,8417.0,107.2859,107.3143,107.2102,107.2102,8417.0
2021-05-26 13:30:00,113.35,113.37,113.23,113.25,12545.0,107.2481,107.267,107.1345,107.1535,12545.0
2021-05-26 13:40:00,113.25,113.29,113.02,113.02,69189.0,107.1535,107.1913,106.9358,106.9358,69189.0
2021-05-26 13:50:00,113.03,113.13,113.0,113.08,11597.0,106.9453,107.0399,106.9169,106.9926,11597.0
2021-05-26 14:00:00,113.08,113.08,112.85,112.88,24649.0,106.9926,106.9926,106.775,106.8034,24649.0
2021-05-26 14:10:00,112.88,112.92,112.76,112.79,20094.0,106.8034,106.8412,106.6898,106.7182,20094.0
2021-05-26 14:20:00,112.79,112.79,112.6,112.69,30933.0,106.7182,106.7182,106.5384,106.6236,30933.0
2021-05-26 14:30:00,112.7,112.87,112.67,112.82,12356.0,106.6331,106.7939,106.6047,106.7466,12356.0
2021-05-26 14:40:00,112.83,112.88,112.76,112.8,7800.0,106.7561,106.8034,106.6898,106.7277,7800.0
2021-05-26 14:50:00,112.78,112.83,112.67,112.72,11426.0,106.7088,106.7561,106.6047,106.652,11426.0
2021-05-26 15:00:00,112.7,112.74,112.64,112.65,13530.0,106.6331,106.6709,106.5763,106.5858,13530.0
2021-05-26 15:10:00,112.65,112.75,112.6,112.73,11739.0,106.5858,106.6804,106.5384,106.6614,11739.0
2021-05-26 15:20:00,112.74,112.77,112.63,112.7,13496.0,106.6709,106.6993,106.5668,106.6331,13496.0
2021-05-26 15:30:00,112.69,112.7,112.31,112.39,56262.0,106.6236,106.6331,106.2641,106.3398,56262.0
2021-05-26 15:40:00,112.39,112.52,112.28,112.39,91863.0,106.3398,106.4628,106.2357,106.3398,91863.0
2021-05-26 15:50:00,112.39,112.43,112.22,112.43,261877.0,106.3398,106.3776,106.1789,106.3776,261877.0
2021-05-27 09:30:00,112.82,112.99,112.31,112.48,54091.0,106.7466,106.9075,106.2641,106.4249,54091.0
2021-05-27 09:40:00,112.5,112.9,112.48,112.57,22520.0,106.4438,106.8223,106.4249,106.5101,22520.0
2021-05-27 09:50:00,112.53,112.7,112.51,112.65,13625.0,106.4722,106.6331,106.4533,106.5858,13625.0
2021-05-27 10:00:00,112.67,112.67,112.44,112.6,15276.0,106.6047,106.6047,106.3871,106.5384,15276.0
2021-05-27 10:10:00,112.61,112.7,112.56,112.59,17004.0,106.5479,106.6331,106.5006,106.529,17004.0
2021-05-27 10:20:00,112.6,112.63,112.42,112.43,15973.0,106.5384,106.5668,106.3681,106.3776,15973.0
2021-05-27 10:30:00,112.45,112.46,112.22,112.25,18309.0,106.3965,106.406,106.1789,106.2073,18309.0
2021-05-27 10:40:00,112.27,112.35,112.22,112.24,15896.0,106.2262,106.3019,106.1789,106.1978,15896.0
2021-05-27 10:50:00,112.27,112.49,112.12,112.43,23722.0,106.2262,106.4344,106.0843,106.3776,23722.0
2021-05-27 11:00:00,112.42,112.46,112.3,112.32,20181.0,106.3681,106.406,106.2546,106.2735,20181.0
2021-05-27 11:10:00,112.34,112.5,112.34,112.39,15766.0,106.2924,106.4438,106.2924,106.3398,15766.0
2021-05-27 11:20:00,112.39,112.44,112.3,112.3,9216.0,106.3398,106.3871,106.2546,106.2546,9216.0
2021-05-27 11:30:00,112.3,112.42,112.22,112.4,21168.0,106.2546,106.3681,106.1789,106.3492,21168.0
2021-05-27 11:40:00,112.41,112.49,112.35,112.37,13521.0,106.3587,106.4344,106.3019,106.3208,13521.0
2021-05-27 11:50:00,112.37,112.59,112.36,112.57,8069.0,106.3208,106.529,106.3114,106.5101,8069.0
2021-05-27 12:00:00,112.57,112.66,112.5,112.54,11591.0,106.5101,106.5952,106.4438,106.4817,11591.0
2021-05-27 12:10:00,112.55,112.7,112.53,112.61,10971.0,106.4911,106.6331,106.4722,106.5479,10971.0
2021-05-27 12:20:00,112.62,112.65,112.57,112.59,10345.0,106.5574,106.5858,106.5101,106.529,10345.0
2021-05-27 12:30:00,112.6,112.71,112.58,112.64,11923.0,106.5384,106.6425,106.5195,106.5763,11923.0
2021-05-27 12:40:00,112.65,112.67,112.58,112.6,13435.0,106.5858,106.6047,106.5195,106.5384,13435.0
2021-05-27 12:50:00,112.6,112.61,112.5,112.52,7411.0,106.5384,106.5479,106.4438,106.4628,7411.0
2021-05-27 13:00:00,112.55,112.65,112.35,112.42,53131.0,106.4911,106.5858,106.3019,106.3681,53131.0
2021-05-27 13:10:00,112.39,112.51,112.37,112.43,29767.0,106.3398,106.4533,106.3208,106.3776,29767.0
2021-05-27 13:20:00,112.42,112.45,112.34,112.38,18093.0,106.3681,106.3965,106.2924,106.3303,18093.0
2021-05-27 13:30:00,112.37,112.43,112.3,112.36,20993.0,106.3208,106.3776,106.2546,106.3114,20993.0
2021-05-27 13:40:00,112.36,112.54,112.33,112.54,27657.0,106.3114,106.4817,106.283,106.4817,27657.0
2021-05-27 13:50:00,112.58,112.58,112.36,112.36,33028.0,106.5195,106.5195,106.3114,106.3114,33028.0
2021-05-27 14:00:00,112.35,112.44,112.33,112.39,16510.0,106.3019,106.3871,106.283,106.3398,16510.0
2021-05-27 14:10:00,112.39,112.41,112.27,112.35,17467.0,106.3398,106.3587,106.2262,106.3019,17467.0
2021-05-27 14:20:00,112.34,112.44,112.29,112.38,15290.0,106.2924,106.3871,106.2451,106.3303,15290.0
2021-05-27 14:30:00,112.39,112.41,112.25,112.28,20339.0,106.3398,106.3587,106.2073,106.2357,20339.0
2021-05-27 14:40:00,112.29,112.33,112.2,112.3,18086.0,106.2451,106.283,106.16,106.2546,18086.0
2021-05-27 14:50:00,112.3,112.44,112.3,112.37,19914.0,106.2546,106.3871,106.2546,106.3208,19914.0
2021-05-27 15:00:00,112.36,112.36,112.23,112.23,21915.0,106.3114,106.3114,106.1884,106.1884,21915.0
2021-05-27 15:10:00,112.24,112.33,112.24,112.29,21452.0,106.1978,106.283,106.1978,106.2451,21452.0
2021-05-27 15:20:00,112.29,112.32,112.17,112.18,41183.0,106.2451,106.2735,106.1316,106.1411,41183.0
2021-05-27 15:30:00,112.19,112.25,112.13,112.16,71498.0,106.1505,106.2073,106.0937,106.1221,71498.0
2021-05-27 15:40:00,112.16,112.23,112.1,112.14,93348.0,106.1221,106.1884,106.0654,106.1032,93348.0
2021-05-27 15:50:00,112.13,112.22,111.97,112.0,466716.0,106.0937,106.1789,105.9424,105.9707,466716.0
2021-05-28 09:30:00,112.42,112.93,112.15,112.79,75384.0,106.3681,106.8507,106.1127,106.7182,75384.0
2021-05-28 09:40:00,112.81,113.08,112.37,112.37,61418.0,106.7371,106.9926,106.3208,106.3208,61418.0
2021-05-28 09:50:00,112.37,112.46,112.07,112.45,98799.0,106.3208,106.406,106.037,106.3965,98799.0
2021-05-28 10:00:00,112.47,112.63,112.43,112.56,45004.0,106.4154,106.5668,106.3776,106.5006,45004.0
2021-05-28 10:10:00,112.52,112.66,112.48,112.66,32096.0,106.4628,106.5952,106.4249,106.5952,32096.0
2021-05-28 10:20:00,112.66,112.66,112.38,112.43,45177.0,106.5952,106.5952,106.3303,106.3776,45177.0
2021-05-28 10:30:00,112.42,112.47,112.17,112.43,86238.0,106.3681,106.4154,106.1316,106.3776,86238.0
2021-05-28 10:40:00,112.43,112.62,112.35,112.41,49602.0,106.3776,106.5574,106.3019,106.3587,49602.0
2021-05-28 10:50:00,112.43,112.57,112.39,112.52,22360.0,106.3776,106.5101,106.3398,106.4628,22360.0
2021-05-28 11:00:00,112.55,112.55,112.23,112.24,42877.0,106.4911,106.4911,106.1884,106.1978,42877.0
2021-05-28 11:10:00,112.23,112.47,112.19,112.42,22021.0,106.1884,106.4154,106.1505,106.3681,22021.0
2021-05-28 11:20:00,112.43,112.69,112.4,112.69,24750.0,106.3776,106.6236,106.3492,106.6236,24750.0
2021-05-28 11:30:00,112.69,112.8,112.68,112.69,21065.0,106.6236,106.7277,106.6141,106.6236,21065.0
2021-05-28 11:40:00,112.66,112.81,112.54,112.57,19216.0,106.5952,106.7371,106.4817,106.5101,19216.0
2021-05-28 11:50:00,112.59,112.67,112.59,112.61,21490.0,106.529,106.6047,106.529,106.5479,21490.0
2021-05-28 12:00:00,112.63,112.73,112.63,112.65,19827.0,106.5668,106.6614,106.5668,106.5858,19827.0
2021-05-28 12:10:00,112.63,112.72,112.59,112.72,13459.0,106.5668,106.652,106.529,106.652,13459.0
2021-05-28 12:20:00,112.72,112.73,112.59,112.6,20752.0,106.652,106.6614,106.529,106.5384,20752.0
2021-05-28 12:30:00,112.59,112.6,112.5,112.54,46908.0,106.529,106.5384,106.4438,106.4817,46908.0
2021-05-28 12:40:00,112.55,112.55,112.35,112.38,85042.0,106.4911,106.4911,106.3019,106.3303,85042.0
2021-05-28 12:50:00,112.38,112.38,112.1,112.18,95094.0,106.3303,106.3303,106.0654,106.1411,95094.0
2021-05-28 13:00:00,112.18,112.47,112.17,112.46,158136.0,106.1411,106.4154,106.1316,106.406,158136.0
2021-05-28 13:10:00,112.47,112.47,112.23,112.45,77755.0,106.4154,106.4154,106.1884,106.3965,77755.0
2021-05-28 13:20:00,112.44,112.45,112.34,112.39,16684.0,106.3871,106.3965,106.2924,106.3398,16684.0
2021-05-28 13:30:00,112.39,112.42,112.33,112.34,18990.0,106.3398,106.3681,106.283,106.2924,18990.0
2021-05-28 13:40:00,112.34,112.43,112.28,112.41,31391.0,106.2924,106.3776,106.2357,106.3587,31391.0
2021-05-28 13:50:00,112.41,112.52,112.38,112.43,34870.0,106.3587,106.4628,106.3303,106.3776,34870.0
2021-05-28 14:00:00,112.45,112.67,112.41,112.55,35276.0,106.3965,106.6047,106.3587,106.4911,35276.0
2021-05-28 14:10:00,112.56,112.69,112.46,112.48,38866.0,106.5006,106.6236,106.406,106.4249,38866.0
2021-05-28 14:20:00,112.49,112.53,112.45,112.5,48714.0,106.4344,106.4722,106.3965,106.4438,48714.0
2021-05-28 14:30:00,112.5,112.7,112.44,112.68,50580.0,106.4438,106.6331,106.3871,106.6141,50580.0
2021-05-28 14:40:00,112.69,112.85,112.67,112.77,27694.0,106.6236,106.775,106.6047,106.6993,27694.0
2021-05-28 14:50:00,112.78,112.82,112.43,112.46,88801.0,106.7088,106.7466,106.3776,106.406,88801.0
2021-05-28 15:00:00,112.46,112.8,112.39,112.7,104776.0,106.406,106.7277,106.3398,106.6331,104776.0
2021-05-28 15:10:00,112.71,112.76,112.68,112.7,73958.0,106.6425,106.6898,106.6141,106.6331,73958.0
2021-05-28 15:20:00,112.7,112.83,112.56,112.8,59234.0,106.6331,106.7561,106.5006,106.7277,59234.0
2021-05-28 15:30:00,112.78,113.05,112.76,112.96,71632.0,106.7088,106.9642,106.6898,106.8791,71632.0
2021-05-28 15:40:00,112.95,112.98,112.88,112.9,102586.0,106.8696,106.898,106.8034,106.8223,102586.0
2021-05-28 15:50:00,112.9,113.14,112.89,112.93,235024.0,106.8223,107.0494,106.8128,106.8507,235024.0
2021-06-01 09:30:00,113.86,114.0,112.45,112.53,181776.0,107.7306,107.8631,106.3965,106.4722,181776.0
2021-06-01 09:40:00,112.61,112.61,111.94,112.09,49014.0,106.5479,106.5479,105.914,106.0559,49014.0
2021-06-01 09:50:00,112.04,112.28,112.02,112.14,48106.0,106.0086,106.2357,105.9897,106.1032,48106.0
2021-06-01 10:00:00,112.12,112.18,111.65,111.68,61147.0,106.0843,106.1411,105.6396,105.668,61147.0
2021-06-01 10:10:00,111.68,111.68,110.78,110.82,133546.0,105.668,105.668,104.8164,104.8543,133546.0
2021-06-01 10:20:00,110.83,110.83,110.44,110.61,87223.0,104.8637,104.8637,104.4947,104.6556,87223.0
2021-06-01 10:30:00,110.61,110.63,110.36,110.45,69911.0,104.6556,104.6745,104.419,104.5042,69911.0
2021-06-01 10:40:00,110.46,111.02,110.45,110.86,47774.0,104.5136,105.0435,104.5042,104.8921,47774.0
2021-06-01 10:50:00,110.89,111.36,110.83,111.36,28057.0,104.9205,105.3652,104.8637,105.3652,28057.0
2021-06-01 11:00:00,111.37,111.37,110.98,111.23,21726.0,105.3747,105.3747,105.0057,105.2422,21726.0
2021-06-01 11:10:00,111.25,111.45,111.11,111.22,21283.0,105.2611,105.4504,105.1287,105.2327,21283.0
2021-06-01 11:20:00,111.2,111.42,111.2,111.31,19243.0,105.2138,105.422,105.2138,105.3179,19243.0
2021-06-01 11:30:00,111.32,111.44,111.17,111.18,98951.0,105.3274,105.4409,105.1854,105.1949,98951.0
2021-06-01 11:40:00,111.18,111.2,110.66,110.98,78187.0,105.1949,105.2138,104.7029,105.0057,78187.0
2021-06-01 11:50:00,110.96,111.2,110.89,111.18,19302.0,104.9867,105.2138,104.9205,105.1949,19302.0
2021-06-01 12:00:00,111.18,111.18,110.69,110.72,54872.0,105.1949,105.1949,104.7313,104.7597,54872.0
2021-06-01 12:10:00,110.69,110.81,110.62,110.69,42409.0,104.7313,104.8448,104.665,104.7313,42409.0
2021-06-01 12:20:00,110.71,110.83,110.68,110.76,96178.0,104.7502,104.8637,104.7218,104.7975,96178.0
2021-06-01 12:30:00,110.78,111.06,110.77,111.01,62548.0,104.8164,105.0813,104.807,105.034,62548.0
2021-06-01 12:40:00,111.01,111.17,111.01,111.06,9459.0,105.034,105.1854,105.034,105.0813,9459.0
2021-06-01 12:50:00,111.06,111.06,110.92,111.0,41888.0,105.0813,105.0813,104.9489,105.0246,41888.0
2021-06-01 13:00:00,111.0,111.01,110.7,110.75,17337.0,105.0246,105.034,104.7407,104.788,17337.0
2021-06-01 13:10:00,110.75,110.78,110.47,110.63,23715.0,104.788,104.8164,104.5231,104.6745,23715.0
2021-06-01 13:20:00,110.66,110.7,110.5,110.57,23619.0,104.7029,104.7407,104.5515,104.6177,23619.0
2021-06-01 13:30:00,110.56,110.74,110.56,110.68,24763.0,104.6083,104.7786,104.6083,104.7218,24763.0
2021-06-01 13:40:00,110.68,110.77,110.55,110.58,24447.0,104.7218,104.807,104.5988,104.6272,24447.0
2021-06-01 13:50:00,110.56,110.69,110.53,110.69,15592.0,104.6083,104.7313,104.5799,104.7313,15592.0
2021-06-01 14:00:00,110.7,110.79,110.53,110.57,37710.0,104.7407,104.8259,104.5799,104.6177,37710.0
2021-06-01 14:10:00,110.58,110.59,110.47,110.47,28934.0,104.6272,104.6367,104.5231,104.5231,28934.0
2021-06-01 14:20:00,110.48,110.54,110.43,110.45,26665.0,104.5326,104.5893,104.4853,104.5042,26665.0
2021-06-01 14:30:00,110.45,110.62,110.29,110.59,42346.0,104.5042,104.665,104.3528,104.6367,42346.0
2021-06-01 14:40:00,110.57,110.57,110.45,110.47,14220.0,104.6177,104.6177,104.5042,104.5231,14220.0
2021-06-01 14:50:00,110.48,110.51,110.32,110.37,23707.0,104.5326,104.561,104.3812,104.4285,23707.0
2021-06-01 15:00:00,110.38,110.44,110.27,110.28,38387.0,104.438,104.4947,104.3339,104.3433,38387.0
2021-06-01 15:10:00,110.28,110.43,110.21,110.4,40693.0,104.3433,104.4853,104.2771,104.4569,40693.0
2021-06-01 15:20:00,110.4,110.48,110.34,110.34,41921.0,104.4569,104.5326,104.4001,104.4001,41921.0
2021-06-01 15:30:00,110.34,110.36,109.9,109.94,89796.0,104.4001,104.419,103.9838,104.0216,89796.0
2021-06-01 15:40:00,109.93,109.97,109.6,109.73,214131.0,104.0122,104.05,103.6999,103.8229,214131.0
2021-06-01 15:50:00,109.74,109.9,109.62,109.83,377485.0,103.8324,103.9838,103.7189,103.9176,377485.0
2021-06-02 09:30:00,110.06,110.81,110.06,110.62,63800.0,104.1352,104.8448,104.1352,104.665,63800.0
2021-06-02 09:40:00,110.64,110.85,110.22,110.63,53211.0,104.684,104.8827,104.2866,104.6745,53211.0
2021-06-02 09:50:00,110.63,111.0,110.55,110.94,38086.0,104.6745,105.0246,104.5988,104.9678,38086.0
2021-06-02 10:00:00,110.94,110.97,110.73,110.74,52098.0,104.9678,104.9962,104.7691,104.7786,52098.0
2021-06-02 10:10:00,110.77,110.84,110.57,110.64,136291.0,104.807,104.8732,104.6177,104.684,136291.0
2021-06-02 10:20:00,110.63,110.75,110.4,110.62,169902.0,104.6745,104.788,104.4569,104.665,169902.0
2021-06-02 10:30:00,110.63,110.69,110.4,110.43,45868.0,104.6745,104.7313,104.4569,104.4853,45868.0
2021-06-02 10:40:00,110.42,110.45,110.2,110.35,160238.0,104.4758,104.5042,104.2676,104.4096,160238.0
2021-06-02 10:50:00,110.35,110.55,110.21,110.44,135770.0,104.4096,104.5988,104.2771,104.4947,135770.0
2021-06-02 11:00:00,110.47,110.63,110.45,110.63,48615.0,104.5231,104.6745,104.5042,104.6745,48615.0
2021-06-02 11:10:00,110.63,111.03,110.62,110.86,36563.0,104.6745,105.053,104.665,104.8921,36563.0
2021-06-02 11:20:00,110.83,111.11,110.61,111.0,91435.0,104.8637,105.1287,104.6556,105.0246,91435.0
2021-06-02 11:30:00,111.0,111.06,110.9,110.98,77994.0,105.0246,105.0813,104.93,105.0057,77994.0
2021-06-02 11:40:00,110.98,111.24,110.98,111.23,24840.0,105.0057,105.2517,105.0057,105.2422,24840.0
2021-06-02 11:50:00,111.25,111.27,110.97,111.14,42280.0,105.2611,105.28,104.9962,105.157,42280.0
2021-06-02 12:00:00,111.14,111.15,110.89,110.95,33850.0,105.157,105.1665,104.9205,104.9773,33850.0
2021-06-02 12:10:00,110.96,111.14,110.85,111.14,23094.0,104.9867,105.157,104.8827,105.157,23094.0
2021-06-02 12:20:00,111.13,111.16,110.91,110.99,17376.0,105.1476,105.176,104.9394,105.0151,17376.0
2021-06-02 12:30:00,111.0,111.25,110.96,111.24,12259.0,105.0246,105.2611,104.9867,105.2517,12259.0
2021-06-02 12:40:00,111.27,111.58,111.26,111.58,26879.0,105.28,105.5734,105.2706,105.5734,26879.0
2021-06-02 12:50:00,111.58,111.66,111.48,111.6,32574.0,105.5734,105.649,105.4787,105.5923,32574.0
2021-06-02 13:00:00,111.64,111.67,111.53,111.61,22878.0,105.6301,105.6585,105.526,105.6017,22878.0
2021-06-02 13:10:00,111.58,111.58,111.35,111.41,35791.0,105.5734,105.5734,105.3557,105.4125,35791.0
2021-06-02 13:20:00,111.39,111.48,111.29,111.47,26338.0,105.3936,105.4787,105.299,105.4693,26338.0
2021-06-02 13:30:00,111.5,111.5,111.35,111.43,16161.0,105.4977,105.4977,105.3557,105.4314,16161.0
2021-06-02 13:40:00,111.45,111.55,111.39,111.4,30305.0,105.4504,105.545,105.3936,105.403,30305.0
2021-06-02 13:50:00,111.4,111.49,111.36,111.45,21004.0,105.403,105.4882,105.3652,105.4504,21004.0
2021-06-02 14:00:00,111.49,111.59,111.37,111.39,29514.0,105.4882,105.5828,105.3747,105.3936,29514.0
2021-06-02 14:10:00,111.39,111.46,111.34,111.46,22357.0,105.3936,105.4598,105.3463,105.4598,22357.0
2021-06-02 14:20:00,111.44,111.48,111.42,111.47,17276.0,105.4409,105.4787,105.422,105.4693,17276.0
2021-06-02 14:30:00,111.47,111.57,111.41,111.52,16215.0,105.4693,105.5639,105.4125,105.5166,16215.0
2021-06-02 14:40:00,111.52,111.7,111.52,111.67,12092.0,105.5166,105.6869,105.5166,105.6585,12092.0
2021-06-02 14:50:00,111.67,111.68,111.58,111.64,16005.0,105.6585,105.668,105.5734,105.6301,16005.0
2021-06-02 15:00:00,111.63,111.73,111.56,111.68,20898.0,105.6207,105.7153,105.5544,105.668,20898.0
2021-06-02 15:10:00,111.69,111.81,111.68,111.71,22630.0,105.6774,105.791,105.668,105.6964,22630.0
2021-06-02 15:20:00,111.7,111.72,111.57,111.66,32633.0,105.6869,105.7058,105.5639,105.649,32633.0
2021-06-02 15:30:00,111.65,111.68,111.45,111.47,48892.0,105.6396,105.668,105.4504,105.4693,48892.0
2021-06-02 15:40:00,111.47,111.77,111.35,111.7,71598.0,105.4693,105.7531,105.3557,105.6869,71598.0
2021-06-02 15:50:00,111.73,111.94,111.72,111.74,269929.0,105.7153,105.914,105.7058,105.7247,269929.0
2021-06-03 09:30:00,111.48,111.7,111.25,111.48,36911.0,105.4787,105.6869,105.2611,105.4787,36911.0
2021-06-03 09:40:00,111.47,111.48,111.02,111.02,16417.0,105.4693,105.4787,105.0435,105.0435,16417.0
2021-06-03 09:50:00,111.05,111.28,111.0,111.11,20197.0,105.0719,105.2895,105.0246,105.1287,20197.0
2021-06-03 10:00:00,111.09,111.47,111.07,111.39,22341.0,105.1097,105.4693,105.0908,105.3936,22341.0
2021-06-03 10:10:00,111.38,111.43,111.18,111.32,25699.0,105.3841,105.4314,105.1949,105.3274,25699.0
2021-06-03 10:20:00,111.33,111.35,111.0,111.0,22585.0,105.3368,105.3557,105.0246,105.0246,22585.0
2021-06-03 10:30:00,111.04,111.14,110.97,110.99,20059.0,105.0624,105.157,104.9962,105.0151,20059.0
2021-06-03 10:40:00,110.97,111.21,110.76,111.14,31469.0,104.9962,105.2233,104.7975,105.157,31469.0
2021-06-03 10:50:00,111.22,111.68,111.22,111.63,15396.0,105.2327,105.668,105.2327,105.6207,15396.0
2021-06-03 11:00:00,111.64,111.88,111.58,111.87,19848.0,105.6301,105.8572,105.5734,105.8477,19848.0
2021-06-03 11:10:00,111.86,111.95,111.78,111.9,25124.0,105.8383,105.9234,105.7626,105.8761,25124.0
2021-06-03 11:20:00,111.9,112.17,111.85,112.09,15352.0,105.8761,106.1316,105.8288,106.0559,15352.0
2021-06-03 11:30:00,112.09,112.09,111.93,111.93,17285.0,106.0559,106.0559,105.9045,105.9045,17285.0
2021-06-03 11:40:00,111.93,112.11,111.91,111.94,9616.0,105.9045,106.0748,105.8856,105.914,9616.0
2021-06-03 11:50:00,111.92,112.16,111.9,112.13,13000.0,105.8951,106.1221,105.8761,106.0937,13000.0
2021-06-03 12:00:00,112.16,112.27,112.09,112.26,14203.0,106.1221,106.2262,106.0559,106.2167,14203.0
2021-06-03 12:10:00,112.24,112.32,112.18,112.28,21169.0,106.1978,106.2735,106.1411,106.2357,21169.0
2021-06-03 12:20:00,112.26,112.34,112.19,112.33,15802.0,106.2167,106.2924,106.1505,106.283,15802.0
2021-06-03 12:30:00,112.35,112.5,112.28,112.42,28233.0,106.3019,106.4438,106.2357,106.3681,28233.0
2021-06-03 12:40:00,112.44,112.55,112.43,112.52,20448.0,106.3871,106.4911,106.3776,106.4628,20448.0
2021-06-03 12:50:00,112.51,112.55,112.43,112.55,31974.0,106.4533,106.4911,106.3776,106.4911,31974.0
2021-06-03 13:00:00,112.53,112.54,112.2,112.3,28434.0,106.4722,106.4817,106.16,106.2546,28434.0
2021-06-03 13:10:00,112.35,112.37,112.1,112.1,18691.0,106.3019,106.3208,106.0654,106.0654,18691.0
2021-06-03 13:20:00,112.13,112.28,112.08,112.12,21287.0,106.0937,106.2357,106.0464,106.0843,21287.0
2021-06-03 13:30:00,112.07,112.15,112.04,112.08,15253.0,106.037,106.1127,106.0086,106.0464,15253.0
2021-06-03 13:40:00,112.07,112.14,111.98,112.14,17613.0,106.037,106.1032,105.9518,106.1032,17613.0
2021-06-03 13:50:00,112.14,112.26,112.05,112.05,16626.0,106.1032,106.2167,106.0181,106.0181,16626.0
2021-06-03 14:00:00,112.03,112.08,111.95,111.97,18245.0,105.9991,106.0464,105.9234,105.9424,18245.0
2021-06-03 14:10:00,111.98,111.99,111.85,111.88,22319.0,105.9518,105.9613,105.8288,105.8572,22319.0
2021-06-03 14:20:00,111.88,111.96,111.83,111.83,16773.0,105.8572,105.9329,105.8099,105.8099,16773.0
2021-06-03 14:30:00,111.85,111.96,111.84,111.95,18081.0,105.8288,105.9329,105.8194,105.9234,18081.0
2021-06-03 14:40:00,111.94,111.98,111.9,111.92,11925.0,105.914,105.9518,105.8761,105.8951,11925.0
2021-06-03 14:50:00,111.91,111.97,111.72,111.72,24843.0,105.8856,105.9424,105.7058,105.7058,24843.0
2021-06-03 15:00:00,111.74,111.81,111.67,111.72,22225.0,105.7247,105.791,105.6585,105.7058,22225.0
2021-06-03 15:10:00,111.73,111.82,111.72,111.79,22678.0,105.7153,105.8004,105.7058,105.7721,22678.0
2021-06-03 15:20:00,111.78,111.83,111.72,111.82,30856.0,105.7626,105.8099,105.7058,105.8004,30856.0
2021-06-03 15:30:00,111.82,111.82,111.67,111.75,39754.0,105.8004,105.8004,105.6585,105.7342,39754.0
2021-06-03 15:40:00,111.75,111.77,111.63,111.77,59446.0,105.7342,105.7531,105.6207,105.7531,59446.0
2021-06-03 15:50:00,111.77,111.78,111.5,111.6,231314.0,105.7531,105.7626,105.4977,105.5923,231314.0
2021-06-04 09:30:00,111.96,112.15,111.58,111.78,34983.0,105.9329,106.1127,105.5734,105.7626,34983.0
2021-06-04 09:40:00,111.89,111.94,111.42,111.59,25907.0,105.8667,105.914,105.422,105.5828,25907.0
2021-06-04 09:50:00,111.59,111.68,111.5,111.59,16077.0,105.5828,105.668,105.4977,105.5828,16077.0
2021-06-04 10:00:00,111.61,111.74,111.61,111.65,15209.0,105.6017,105.7247,105.6017,105.6396,15209.0
2021-06-04 10:10:00,111.64,111.67,111.48,111.54,14941.0,105.6301,105.6585,105.4787,105.5355,14941.0
2021-06-04 10:20:00,111.53,111.84,111.46,111.57,24646.0,105.526,105.8194,105.4598,105.5639,24646.0
2021-06-04 10:30:00,111.55,111.68,111.52,111.68,14968.0,105.545,105.668,105.5166,105.668,14968.0
2021-06-04 10:40:00,111.7,111.77,111.6,111.66,11687.0,105.6869,105.7531,105.5923,105.649,11687.0
2021-06-04 10:50:00,111.66,111.76,111.56,111.73,8612.0,105.649,105.7437,105.5544,105.7153,8612.0
2021-06-04 11:00:00,111.7,111.98,111.7,111.85,63166.0,105.6869,105.9518,105.6869,105.8288,63166.0
2021-06-04 11:10:00,111.85,111.93,111.73,111.9,12719.0,105.8288,105.9045,105.7153,105.8761,12719.0
2021-06-04 11:20:00,111.9,111.94,111.75,111.81,10115.0,105.8761,105.914,105.7342,105.791,10115.0
2021-06-04 11:30:00,111.77,111.8,111.68,111.74,10292.0,105.7531,105.7815,105.668,105.7247,10292.0
2021-06-04 11:40:00,111.73,111.77,111.67,111.75,8665.0,105.7153,105.7531,105.6585,105.7342,8665.0
2021-06-04 11:50:00,111.75,111.77,111.59,111.64,6254.0,105.7342,105.7531,105.5828,105.6301,6254.0
2021-06-04 12:00:00,111.65,111.72,111.61,111.65,8718.0,105.6396,105.7058,105.6017,105.6396,8718.0
2021-06-04 12:10:00,111.64,111.74,111.63,111.65,8809.0,105.6301,105.7247,105.6207,105.6396,8809.0
2021-06-04 12:20:00,111.65,111.69,111.63,111.67,9196.0,105.6396,105.6774,105.6207,105.6585,9196.0
2021-06-04 12:30:00,111.67,111.75,111.67,111.72,8045.0,105.6585,105.7342,105.6585,105.7058,8045.0
2021-06-04 12:40:00,111.71,111.73,111.62,111.63,10184.0,105.6964,105.7153,105.6112,105.6207,10184.0
2021-06-04 12:50:00,111.64,111.72,111.62,111.68,17765.0,105.6301,105.7058,105.6112,105.668,17765.0
2021-06-04 13:00:00,111.67,111.72,111.65,111.69,12130.0,105.6585,105.7058,105.6396,105.6774,12130.0
2021-06-04 13:10:00,111.69,111.7,111.61,111.68,10624.0,105.6774,105.6869,105.6017,105.668,10624.0
2021-06-04 13:20:00,111.64,111.72,111.63,111.63,11839.0,105.6301,105.7058,105.6207,105.6207,11839.0
2021-06-04 13:30:00,111.63,111.74,111.62,111.73,12939.0,105.6207,105.7247,105.6112,105.7153,12939.0
2021-06-04 13:40:00,111.72,111.8,111.69,111.79,12647.0,105.7058,105.7815,105.6774,105.7721,12647.0
2021-06-04 13:50:00,111.8,111.91,111.77,111.81,16832.0,105.7815,105.8856,105.7531,105.791,16832.0
2021-06-04 14:00:00,111.78,111.89,111.76,111.89,29109.0,105.7626,105.8667,105.7437,105.8667,29109.0
2021-06-04 14:10:00,111.88,111.92,111.78,111.92,19140.0,105.8572,105.8951,105.7626,105.8951,19140.0
2021-06-04 14:20:00,111.92,111.99,111.89,111.95,11955.0,105.8951,105.9613,105.8667,105.9234,11955.0
2021-06-04 14:30:00,111.94,112.13,111.94,112.1,18279.0,105.914,106.0937,105.914,106.0654,18279.0
2021-06-04 14:40:00,112.11,112.17,112.08,112.09,16675.0,106.0748,106.1316,106.0464,106.0559,16675.0
2021-06-04 14:50:00,112.09,112.1,111.99,112.1,21490.0,106.0559,106.0654,105.9613,106.0654,21490.0
2021-06-04 15:00:00,112.08,112.16,112.06,112.14,14603.0,106.0464,106.1221,106.0275,106.1032,14603.0
2021-06-04 15:10:00,112.15,112.3,112.15,112.23,29305.0,106.1127,106.2546,106.1127,106.1884,29305.0
2021-06-04 15:20:00,112.24,112.25,112.17,112.23,25794.0,106.1978,106.2073,106.1316,106.1884,25794.0
2021-06-04 15:30:00,112.23,112.28,112.15,112.27,42805.0,106.1884,106.2357,106.1127,106.2262,42805.0
2021-06-04 15:40:00,112.27,112.45,112.24,112.45,66772.0,106.2262,106.3965,106.1978,106.3965,66772.0
2021-06-04 15:50:00,112.5,112.56,112.11,112.18,243274.0,106.4438,106.5006,106.0748,106.1411,243274.0
2021-06-07 09:30:00,112.23,112.23,111.8,111.81,37571.0,106.1884,106.1884,105.7815,105.791,37571.0
2021-06-07 09:40:00,111.8,111.87,111.41,111.46,18757.0,105.7815,105.8477,105.4125,105.4598,18757.0
2021-06-07 09:50:00,111.52,111.52,111.18,111.21,28197.0,105.5166,105.5166,105.1949,105.2233,28197.0
2021-06-07 10:00:00,111.18,111.41,111.13,111.27,17850.0,105.1949,105.4125,105.1476,105.28,17850.0
2021-06-07 10:10:00,111.29,111.31,111.09,111.12,12423.0,105.299,105.3179,105.1097,105.1381,12423.0
2021-06-07 10:20:00,111.15,111.23,111.1,111.15,14178.0,105.1665,105.2422,105.1192,105.1665,14178.0
2021-06-07 10:30:00,111.14,111.16,111.03,111.15,18785.0,105.157,105.176,105.053,105.1665,18785.0
2021-06-07 10:40:00,111.16,111.52,111.15,111.52,15027.0,105.176,105.5166,105.1665,105.5166,15027.0
2021-06-07 10:50:00,111.51,111.55,111.29,111.42,17363.0,105.5071,105.545,105.299,105.422,17363.0
2021-06-07 11:00:00,111.42,111.42,111.17,111.25,29849.0,105.422,105.422,105.1854,105.2611,29849.0
2021-06-07 11:10:00,111.26,111.28,111.13,111.13,9640.0,105.2706,105.2895,105.1476,105.1476,9640.0
2021-06-07 11:20:00,111.15,111.2,111.05,111.06,8894.0,105.1665,105.2138,105.0719,105.0813,8894.0
2021-06-07 11:30:00,111.05,111.05,110.89,110.94,11503.0,105.0719,105.0719,104.9205,104.9678,11503.0
2021-06-07 11:40:00,110.9,111.1,110.89,111.0,11219.0,104.93,105.1192,104.9205,105.0246,11219.0
2021-06-07 11:50:00,111.0,111.06,110.91,110.95,9878.0,105.0246,105.0813,104.9394,104.9773,9878.0
2021-06-07 12:00:00,110.93,110.98,110.88,110.93,9106.0,104.9583,105.0057,104.911,104.9583,9106.0
2021-06-07 12:10:00,110.94,110.97,110.82,110.87,12467.0,104.9678,104.9962,104.8543,104.9016,12467.0
2021-06-07 12:20:00,110.87,110.87,110.7,110.79,11313.0,104.9016,104.9016,104.7407,104.8259,11313.0
2021-06-07 12:30:00,110.81,110.89,110.75,110.86,9382.0,104.8448,104.9205,104.788,104.8921,9382.0
2021-06-07 12:40:00,110.89,110.89,110.74,110.78,9274.0,104.9205,104.9205,104.7786,104.8164,9274.0
2021-06-07 12:50:00,110.77,110.81,110.61,110.64,19368.0,104.807,104.8448,104.6556,104.684,19368.0
2021-06-07 13:00:00,110.63,110.71,110.61,110.68,34936.0,104.6745,104.7502,104.6556,104.7218,34936.0
2021-06-07 13:10:00,110.67,110.73,110.63,110.67,19341.0,104.7123,104.7691,104.6745,104.7123,19341.0
2021-06-07 13:20:00,110.67,110.72,110.4,110.42,67900.0,104.7123,104.7597,104.4569,104.4758,67900.0
2021-06-07 13:30:00,110.42,110.56,110.33,110.34,48328.0,104.4758,104.6083,104.3906,104.4001,48328.0
2021-06-07 13:40:00,110.34,110.45,110.32,110.35,40706.0,104.4001,104.5042,104.3812,104.4096,40706.0
2021-06-07 13:50:00,110.35,110.53,110.33,110.51,24996.0,104.4096,104.5799,104.3906,104.561,24996.0
2021-06-07 14:00:00,110.48,110.55,110.46,110.48,18383.0,104.5326,104.5988,104.5136,104.5326,18383.0
2021-06-07 14:10:00,110.48,110.51,110.42,110.45,15925.0,104.5326,104.561,104.4758,104.5042,15925.0
2021-06-07 14:20:00,110.43,110.46,110.37,110.42,10039.0,104.4853,104.5136,104.4285,104.4758,10039.0
2021-06-07 14:30:00,110.43,110.58,110.4,110.58,21830.0,104.4853,104.6272,104.4569,104.6272,21830.0
2021-06-07 14:40:00,110.59,110.69,110.57,110.59,13970.0,104.6367,104.7313,104.6177,104.6367,13970.0
2021-06-07 14:50:00,110.6,110.64,110.44,110.44,51177.0,104.6461,104.684,104.4947,104.4947,51177.0
2021-06-07 15:00:00,110.42,110.47,110.35,110.42,51339.0,104.4758,104.5231,104.4096,104.4758,51339.0
2021-06-07 15:10:00,110.41,110.41,110.22,110.29,74397.0,104.4663,104.4663,104.2866,104.3528,74397.0
2021-06-07 15:20:00,110.28,110.55,110.27,110.52,27260.0,104.3433,104.5988,104.3339,104.5704,27260.0
2021-06-07 15:30:00,110.54,110.56,110.41,110.46,34645.0,104.5893,104.6083,104.4663,104.5136,34645.0
2021-06-07 15:40:00,110.45,110.51,110.32,110.32,49031.0,104.5042,104.561,104.3812,104.3812,49031.0
2021-06-07 15:50:00,110.34,110.48,110.18,110.41,234223.0,104.4001,104.5326,104.2487,104.4663,234223.0
2021-06-08 09:30:00,110.58,110.58,110.13,110.35,51076.0,104.6272,104.6272,104.2014,104.4096,51076.0
2021-06-08 09:40:00,110.42,110.51,110.02,110.14,58087.0,104.4758,104.561,104.0973,104.2109,58087.0
2021-06-08 09:50:00,110.14,110.3,110.11,110.2,33741.0,104.2109,104.3623,104.1825,104.2676,33741.0
2021-06-08 10:00:00,110.21,110.6,110.05,110.48,137131.0,104.2771,104.6461,104.1257,104.5326,137131.0
2021-06-08 10:10:00,110.47,110.78,110.46,110.74,31684.0,104.5231,104.8164,104.5136,104.7786,31684.0
2021-06-08 10:20:00,110.77,110.9,110.69,110.78,24893.0,104.807,104.93,104.7313,104.8164,24893.0
2021-06-08 10:30:00,110.79,110.87,110.53,110.62,20192.0,104.8259,104.9016,104.5799,104.665,20192.0
2021-06-08 10:40:00,110.6,110.7,110.53,110.59,19761.0,104.6461,104.7407,104.5799,104.6367,19761.0
2021-06-08 10:50:00,110.58,110.62,110.51,110.53,45697.0,104.6272,104.665,104.561,104.5799,45697.0
2021-06-08 11:00:00,110.55,110.87,110.55,110.86,16206.0,104.5988,104.9016,104.5988,104.8921,16206.0
2021-06-08 11:10:00,110.85,110.85,110.65,110.65,24189.0,104.8827,104.8827,104.6934,104.6934,24189.0
2021-06-08 11:20:00,110.66,110.69,110.48,110.65,77996.0,104.7029,104.7313,104.5326,104.6934,77996.0
2021-06-08 11:30:00,110.64,110.77,110.58,110.77,14279.0,104.684,104.807,104.6272,104.807,14279.0
2021-06-08 11:40:00,110.74,111.01,110.69,110.94,22597.0,104.7786,105.034,104.7313,104.9678,22597.0
2021-06-08 11:50:00,110.94,111.07,110.89,111.07,25667.0,104.9678,105.0908,104.9205,105.0908,25667.0
2021-06-08 12:00:00,111.05,111.15,110.94,111.14,34037.0,105.0719,105.1665,104.9678,105.157,34037.0
2021-06-08 12:10:00,111.18,111.21,111.1,111.12,21155.0,105.1949,105.2233,105.1192,105.1381,21155.0
2021-06-08 12:20:00,111.13,111.21,111.04,111.14,36012.0,105.1476,105.2233,105.0624,105.157,36012.0
2021-06-08 12:30:00,111.16,111.28,111.13,111.17,53155.0,105.176,105.2895,105.1476,105.1854,53155.0
2021-06-08 12:40:00,111.17,111.29,111.08,111.23,13324.0,105.1854,105.299,105.1003,105.2422,13324.0
2021-06-08 12:50:00,111.25,111.42,111.24,111.29,31658.0,105.2611,105.422,105.2517,105.299,31658.0
2021-06-08 13:00:00,111.29,111.31,111.16,111.31,13786.0,105.299,105.3179,105.176,105.3179,13786.0
2021-06-08 13:10:00,111.31,111.39,111.26,111.35,22280.0,105.3179,105.3936,105.2706,105.3557,22280.0
2021-06-08 13:20:00,111.36,111.42,111.31,111.41,25529.0,105.3652,105.422,105.3179,105.4125,25529.0
2021-06-08 13:30:00,111.39,111.41,111.3,111.31,14717.0,105.3936,105.4125,105.3084,105.3179,14717.0
2021-06-08 13:40:00,111.32,111.32,111.14,111.15,21003.0,105.3274,105.3274,105.157,105.1665,21003.0
2021-06-08 13:50:00,111.15,111.19,111.07,111.11,16384.0,105.1665,105.2044,105.0908,105.1287,16384.0
2021-06-08 14:00:00,111.09,111.12,110.94,110.98,24480.0,105.1097,105.1381,104.9678,105.0057,24480.0
2021-06-08 14:10:00,110.97,111.07,110.9,111.04,30795.0,104.9962,105.0908,104.93,105.0624,30795.0
2021-06-08 14:20:00,111.05,111.22,111.05,111.12,52575.0,105.0719,105.2327,105.0719,105.1381,52575.0
2021-06-08 14:30:00,111.14,111.14,111.04,111.05,20421.0,105.157,105.157,105.0624,105.0719,20421.0
2021-06-08 14:40:00,111.05,111.12,111.02,111.12,16180.0,105.0719,105.1381,105.0435,105.1381,16180.0
2021-06-08 14:50:00,111.12,111.16,111.07,111.09,28637.0,105.1381,105.176,105.0908,105.1097,28637.0
2021-06-08 15:00:00,111.09,111.21,111.03,111.2,41996.0,105.1097,105.2233,105.053,105.2138,41996.0
2021-06-08 15:10:00,111.2,111.2,111.02,111.05,34803.0,105.2138,105.2138,105.0435,105.0719,34803.0
2021-06-08 15:20:00,111.05,111.14,111.0,111.07,46626.0,105.0719,105.157,105.0246,105.0908,46626.0
2021-06-08 15:30:00,111.06,111.21,111.03,111.18,50118.0,105.0813,105.2233,105.053,105.1949,50118.0
2021-06-08 15:40:00,111.19,111.19,111.03,111.05,43246.0,105.2044,105.2044,105.053,105.0719,43246.0
2021-06-08 15:50:00,111.06,111.21,110.94,111.05,201161.0,105.0813,105.2233,104.9678,105.0719,201161.0
2021-06-09 09:30:00,111.15,111.42,110.89,111.22,137372.0,105.1665,105.422,104.9205,105.2327,137372.0
2021-06-09 09:40:00,111.23,111.36,111.12,111.2,29685.0,105.2422,105.3652,105.1381,105.2138,29685.0
2021-06-09 09:50:00,111.2,111.35,111.07,111.27,23791.0,105.2138,105.3557,105.0908,105.28,23791.0
2021-06-09 10:00:00,111.31,111.34,110.74,110.85,36789.0,105.3179,105.3463,104.7786,104.8827,36789.0
2021-06-09 10:10:00,110.84,111.13,110.82,111.13,22595.0,104.8732,105.1476,104.8543,105.1476,22595.0
2021-06-09 10:20:00,111.1,111.11,110.91,110.98,16992.0,105.1192,105.1287,104.9394,105.0057,16992.0
2021-06-09 10:30:00,110.98,111.21,110.91,111.17,23700.0,105.0057,105.2233,104.9394,105.1854,23700.0
2021-06-09 10:40:00,111.18,111.25,111.1,111.16,10719.0,105.1949,105.2611,105.1192,105.176,10719.0
2021-06-09 10:50:00,111.18,111.48,111.14,111.44,20437.0,105.1949,105.4787,105.157,105.4409,20437.0
2021-06-09 11:00:00,111.44,111.55,111.32,111.46,35455.0,105.4409,105.545,105.3274,105.4598,35455.0
2021-06-09 11:10:00,111.45,111.59,111.43,111.54,14293.0,105.4504,105.5828,105.4314,105.5355,14293.0
2021-06-09 11:20:00,111.54,111.6,111.45,111.48,12863.0,105.5355,105.5923,105.4504,105.4787,12863.0
2021-06-09 11:30:00,111.46,111.53,111.44,111.53,12930.0,105.4598,105.526,105.4409,105.526,12930.0
2021-06-09 11:40:00,111.53,111.59,111.5,111.57,11357.0,105.526,105.5828,105.4977,105.5639,11357.0
2021-06-09 11:50:00,111.57,111.65,111.55,111.64,20892.0,105.5639,105.6396,105.545,105.6301,20892.0
2021-06-09 12:00:00,111.64,111.72,111.59,111.64,15345.0,105.6301,105.7058,105.5828,105.6301,15345.0
2021-06-09 12:10:00,111.63,111.63,111.44,111.48,22099.0,105.6207,105.6207,105.4409,105.4787,22099.0
2021-06-09 12:20:00,111.49,111.51,111.36,111.41,13356.0,105.4882,105.5071,105.3652,105.4125,13356.0
2021-06-09 12:30:00,111.41,111.42,111.16,111.22,37995.0,105.4125,105.422,105.176,105.2327,37995.0
2021-06-09 12:40:00,111.2,111.33,110.94,111.27,47953.0,105.2138,105.3368,104.9678,105.28,47953.0
2021-06-09 12:50:00,111.28,111.3,111.05,111.1,9160.0,105.2895,105.3084,105.0719,105.1192,9160.0
2021-06-09 13:00:00,111.12,111.22,111.11,111.2,18848.0,105.1381,105.2327,105.1287,105.2138,18848.0
2021-06-09 13:10:00,111.21,111.26,111.15,111.2,9199.0,105.2233,105.2706,105.1665,105.2138,9199.0
2021-06-09 13:20:00,111.2,111.25,111.13,111.17,11641.0,105.2138,105.2611,105.1476,105.1854,11641.0
2021-06-09 13:30:00,111.17,111.17,111.04,111.1,13655.0,105.1854,105.1854,105.0624,105.1192,13655.0
2021-06-09 13:40:00,111.11,111.12,111.04,111.12,9417.0,105.1287,105.1381,105.0624,105.1381,9417.0
2021-06-09 13:50:00,111.12,111.18,111.06,111.07,26020.0,105.1381,105.1949,105.0813,105.0908,26020.0
2021-06-09 14:00:00,111.07,111.2,111.07,111.11,9680.0,105.0908,105.2138,105.0908,105.1287,9680.0
2021-06-09 14:10:00,111.1,111.17,111.04,111.09,9833.0,105.1192,105.1854,105.0624,105.1097,9833.0
2021-06-09 14:20:00,111.1,111.2,111.07,111.16,12092.0,105.1192,105.2138,105.0908,105.176,12092.0
2021-06-09 14:30:00,111.17,111.24,111.14,111.17,14192.0,105.1854,105.2517,105.157,105.1854,14192.0
2021-06-09 14:40:00,111.18,111.2,111.1,111.14,17862.0,105.1949,105.2138,105.1192,105.157,17862.0
2021-06-09 14:50:00,111.13,111.17,111.1,111.14,29873.0,105.1476,105.1854,105.1192,105.157,29873.0
2021-06-09 15:00:00,111.13,111.15,111.05,111.07,15566.0,105.1476,105.1665,105.0719,105.0908,15566.0
2021-06-09 15:10:00,111.08,111.13,111.05,111.09,11980.0,105.1003,105.1476,105.0719,105.1097,11980.0
2021-06-09 15:20:00,111.09,111.12,111.0,111.01,15901.0,105.1097,105.1381,105.0246,105.034,15901.0
2021-06-09 15:30:00,110.99,111.11,110.98,111.02,26532.0,105.0151,105.1287,105.0057,105.0435,26532.0
2021-06-09 15:40:00,111.01,111.05,110.96,110.96,35565.0,105.034,105.0719,104.9867,104.9867,35565.0
2021-06-09 15:50:00,110.96,111.09,110.83,110.85,145425.0,104.9867,105.1097,104.8637,104.8827,145425.0
2021-06-10 09:30:00,110.79,111.34,110.79,111.09,27081.0,104.8259,105.3463,104.8259,105.1097,27081.0
2021-06-10 09:40:00,111.12,111.14,110.81,110.93,16702.0,105.1381,105.157,104.8448,104.9583,16702.0
2021-06-10 09:50:00,110.92,111.17,110.82,111.16,13316.0,104.9489,105.1854,104.8543,105.176,13316.0
2021-06-10 10:00:00,111.16,111.2,110.92,110.94,19014.0,105.176,105.2138,104.9489,104.9678,19014.0
2021-06-10 10:10:00,110.9,111.02,110.74,111.01,14515.0,104.93,105.0435,104.7786,105.034,14515.0
2021-06-10 10:20:00,110.98,110.99,110.81,110.82,10685.0,105.0057,105.0151,104.8448,104.8543,10685.0
2021-06-10 10:30:00,110.84,111.09,110.84,111.04,13750.0,104.8732,105.1097,104.8732,105.0624,13750.0
2021-06-10 10:40:00,111.01,111.12,110.88,110.96,22674.0,105.034,105.1381,104.911,104.9867,22674.0
2021-06-10 10:50:00,110.94,111.06,110.86,111.05,30983.0,104.9678,105.0813,104.8921,105.0719,30983.0
2021-06-10 11:00:00,111.05,111.21,110.99,111.2,43990.0,105.0719,105.2233,105.0151,105.2138,43990.0
2021-06-10 11:10:00,111.21,111.39,111.16,111.36,12598.0,105.2233,105.3936,105.176,105.3652,12598.0
2021-06-10 11:20:00,111.36,111.43,111.33,111.41,9862.0,105.3652,105.4314,105.3368,105.4125,9862.0
2021-06-10 11:30:00,111.45,111.55,111.45,111.54,9435.0,105.4504,105.545,105.4504,105.5355,9435.0
2021-06-10 11:40:00,111.56,111.65,111.47,111.63,14883.0,105.5544,105.6396,105.4693,105.6207,14883.0
2021-06-10 11:50:00,111.66,111.67,111.57,111.62,11346.0,105.649,105.6585,105.5639,105.6112,11346.0
2021-06-10 12:00:00,111.63,111.75,111.61,111.75,23054.0,105.6207,105.7342,105.6017,105.7342,23054.0
2021-06-10 12:10:00,111.77,111.88,111.74,111.81,25750.0,105.7531,105.8572,105.7247,105.791,25750.0
2021-06-10 12:20:00,111.82,111.86,111.67,111.71,15330.0,105.8004,105.8383,105.6585,105.6964,15330.0
2021-06-10 12:30:00,111.7,111.78,111.66,111.69,66082.0,105.6869,105.7626,105.649,105.6774,66082.0
2021-06-10 12:40:00,111.67,111.72,111.59,111.64,84375.0,105.6585,105.7058,105.5828,105.6301,84375.0
2021-06-10 12:50:00,111.62,111.84,111.62,111.81,13127.0,105.6112,105.8194,105.6112,105.791,13127.0
2021-06-10 13:00:00,111.82,111.83,111.74,111.82,19238.0,105.8004,105.8099,105.7247,105.8004,19238.0
2021-06-10 13:10:00,111.81,111.86,111.77,111.84,12039.0,105.791,105.8383,105.7531,105.8194,12039.0
2021-06-10 13:20:00,111.83,111.95,111.78,111.8,347041.0,105.8099,105.9234,105.7626,105.7815,347041.0
2021-06-10 13:30:00,111.83,111.83,111.7,111.82,20428.0,105.8099,105.8099,105.6869,105.8004,20428.0
2021-06-10 13:40:00,111.82,111.82,111.72,111.82,15684.0,105.8004,105.8004,105.7058,105.8004,15684.0
2021-06-10 13:50:00,111.8,111.82,111.73,111.78,25466.0,105.7815,105.8004,105.7153,105.7626,25466.0
2021-06-10 14:00:00,111.82,111.82,111.68,111.69,21002.0,105.8004,105.8004,105.668,105.6774,21002.0
2021-06-10 14:10:00,111.68,111.69,111.6,111.62,15089.0,105.668,105.6774,105.5923,105.6112,15089.0
2021-06-10 14:20:00,111.62,111.75,111.59,111.71,27919.0,105.6112,105.7342,105.5828,105.6964,27919.0
2021-06-10 14:30:00,111.73,111.8,111.71,111.78,22816.0,105.7153,105.7815,105.6964,105.7626,22816.0
2021-06-10 14:40:00,111.78,111.87,111.75,111.81,20615.0,105.7626,105.8477,105.7342,105.791,20615.0
2021-06-10 14:50:00,111.8,111.85,111.78,111.78,22729.0,105.7815,105.8288,105.7626,105.7626,22729.0
2021-06-10 15:00:00,111.76,111.77,111.61,111.75,34101.0,105.7437,105.7531,105.6017,105.7342,34101.0
2021-06-10 15:10:00,111.74,111.79,111.67,111.73,70771.0,105.7247,105.7721,105.6585,105.7153,70771.0
2021-06-10 15:20:00,111.72,111.84,111.68,111.76,53089.0,105.7058,105.8194,105.668,105.7437,53089.0
2021-06-10 15:30:00,111.76,111.86,111.7,111.72,72059.0,105.7437,105.8383,105.6869,105.7058,72059.0
2021-06-10 15:40:00,111.72,111.73,111.61,111.67,72708.0,105.7058,105.7153,105.6017,105.6585,72708.0
2021-06-10 15:50:00,111.68,111.82,111.64,111.71,186999.0,105.668,105.8004,105.6301,105.6964,186999.0
2021-06-11 09:30:00,112.1,112.86,112.1,112.79,70807.0,106.0654,106.7845,106.0654,106.7182,70807.0
2021-06-11 09:40:00,112.73,113.15,112.7,112.79,46325.0,106.6614,107.0588,106.6331,106.7182,46325.0
2021-06-11 09:50:00,112.8,112.89,112.74,112.82,13410.0,106.7277,106.8128,106.6709,106.7466,13410.0
2021-06-11 10:00:00,112.84,112.89,112.56,112.61,31400.0,106.7655,106.8128,106.5006,106.5479,31400.0
2021-06-11 10:10:00,112.57,112.58,112.31,112.39,10137.0,106.5101,106.5195,106.2641,106.3398,10137.0
2021-06-11 10:20:00,112.32,112.35,112.22,112.27,15515.0,106.2735,106.3019,106.1789,106.2262,15515.0
2021-06-11 10:30:00,112.26,112.44,112.18,112.32,31802.0,106.2167,106.3871,106.1411,106.2735,31802.0
2021-06-11 10:40:00,112.3,112.43,112.27,112.42,70688.0,106.2546,106.3776,106.2262,106.3681,70688.0
2021-06-11 10:50:00,112.41,112.54,112.36,112.51,31035.0,106.3587,106.4817,106.3114,106.4533,31035.0
2021-06-11 11:00:00,112.55,112.62,112.46,112.51,45368.0,106.4911,106.5574,106.406,106.4533,45368.0
2021-06-11 11:10:00,112.53,112.74,112.49,112.59,47007.0,106.4722,106.6709,106.4344,106.529,47007.0
2021-06-11 11:20:00,112.6,112.6,112.5,112.59,22366.0,106.5384,106.5384,106.4438,106.529,22366.0
2021-06-11 11:30:00,112.6,112.67,112.49,112.49,25421.0,106.5384,106.6047,106.4344,106.4344,25421.0
2021-06-11 11:40:00,112.5,112.53,112.38,112.38,24313.0,106.4438,106.4722,106.3303,106.3303,24313.0
2021-06-11 11:50:00,112.35,112.49,112.33,112.44,72604.0,106.3019,106.4344,106.283,106.3871,72604.0
2021-06-11 12:00:00,112.43,112.51,112.4,112.43,50561.0,106.3776,106.4533,106.3492,106.3776,50561.0
2021-06-11 12:10:00,112.47,112.52,112.37,112.43,145672.0,106.4154,106.4628,106.3208,106.3776,145672.0
2021-06-11 12:20:00,112.45,112.5,112.4,112.44,56545.0,106.3965,106.4438,106.3492,106.3871,56545.0
2021-06-11 12:30:00,112.44,112.46,112.22,112.27,78118.0,106.3871,106.406,106.1789,106.2262,78118.0
2021-06-11 12:40:00,112.26,112.3,112.2,112.24,15758.0,106.2167,106.2546,106.16,106.1978,15758.0
2021-06-11 12:50:00,112.24,112.36,112.24,112.32,105897.0,106.1978,106.3114,106.1978,106.2735,105897.0
2021-06-11 13:00:00,112.32,112.44,112.31,112.44,44240.0,106.2735,106.3871,106.2641,106.3871,44240.0
2021-06-11 13:10:00,112.43,112.44,112.3,112.36,29209.0,106.3776,106.3871,106.2546,106.3114,29209.0
2021-06-11 13:20:00,112.35,112.38,112.28,112.35,73724.0,106.3019,106.3303,106.2357,106.3019,73724.0
2021-06-11 13:30:00,112.36,112.37,112.31,112.35,23296.0,106.3114,106.3208,106.2641,106.3019,23296.0
2021-06-11 13:40:00,112.34,112.38,112.31,112.36,45344.0,106.2924,106.3303,106.2641,106.3114,45344.0
2021-06-11 13:50:00,112.36,112.45,112.34,112.38,25337.0,106.3114,106.3965,106.2924,106.3303,25337.0
2021-06-11 14:00:00,112.38,112.44,112.34,112.39,30450.0,106.3303,106.3871,106.2924,106.3398,30450.0
2021-06-11 14:10:00,112.4,112.41,112.31,112.38,47479.0,106.3492,106.3587,106.2641,106.3303,47479.0
2021-06-11 14:20:00,112.37,112.47,112.32,112.46,244792.0,106.3208,106.4154,106.2735,106.406,244792.0
2021-06-11 14:30:00,112.45,112.51,112.4,112.41,27296.0,106.3965,106.4533,106.3492,106.3587,27296.0
2021-06-11 14:40:00,112.42,112.44,112.38,112.41,22233.0,106.3681,106.3871,106.3303,106.3587,22233.0
2021-06-11 14:50:00,112.42,112.43,112.37,112.41,32513.0,106.3681,106.3776,106.3208,106.3587,32513.0
2021-06-11 15:00:00,112.4,112.42,112.33,112.38,25229.0,106.3492,106.3681,106.283,106.3303,25229.0
2021-06-11 15:10:00,112.39,112.5,112.36,112.5,72033.0,106.3398,106.4438,106.3114,106.4438,72033.0
2021-06-11 15:20:00,112.49,112.71,112.46,112.5,115634.0,106.4344,106.6425,106.406,106.4438,115634.0
2021-06-11 15:30:00,112.5,112.52,112.45,112.47,50095.0,106.4438,106.4628,106.3965,106.4154,50095.0
2021-06-11 15:40:00,112.46,112.55,112.42,112.44,78875.0,106.406,106.4911,106.3681,106.3871,78875.0
2021-06-11 15:50:00,112.46,112.67,112.45,112.66,184482.0,106.406,106.6047,106.3965,106.5952,184482.0
2021-06-14 09:30:00,112.7,112.97,112.24,112.64,218390.0,106.6331,106.8885,106.1978,106.5763,218390.0
2021-06-14 09:40:00,112.67,112.68,112.39,112.48,27197.0,106.6047,106.6141,106.3398,106.4249,27197.0
2021-06-14 09:50:00,112.47,112.66,112.42,112.52,33260.0,106.4154,106.5952,106.3681,106.4628,33260.0
2021-06-14 10:00:00,112.55,113.04,112.52,113.01,297087.0,106.4911,106.9548,106.4628,106.9264,297087.0
2021-06-14 10:10:00,113.01,113.11,112.91,112.96,117482.0,106.9264,107.021,106.8318,106.8791,117482.0
2021-06-14 10:20:00,113.0,113.06,112.9,113.01,25721.0,106.9169,106.9737,106.8223,106.9264,25721.0
2021-06-14 10:30:00,113.01,113.06,112.95,113.02,27491.0,106.9264,106.9737,106.8696,106.9358,27491.0
2021-06-14 10:40:00,113.01,113.12,112.9,112.98,38507.0,106.9264,107.0305,106.8223,106.898,38507.0
2021-06-14 10:50:00,112.96,113.17,112.96,112.99,72491.0,106.8791,107.0778,106.8791,106.9075,72491.0
2021-06-14 11:00:00,113.0,113.05,112.93,112.95,10711.0,106.9169,106.9642,106.8507,106.8696,10711.0
2021-06-14 11:10:00,112.96,112.99,112.82,112.92,45147.0,106.8791,106.9075,106.7466,106.8412,45147.0
2021-06-14 11:20:00,112.87,112.95,112.7,112.83,31308.0,106.7939,106.8696,106.6331,106.7561,31308.0
2021-06-14 11:30:00,112.83,112.96,112.8,112.95,47183.0,106.7561,106.8791,106.7277,106.8696,47183.0
2021-06-14 11:40:00,112.95,113.03,112.91,112.97,44187.0,106.8696,106.9453,106.8318,106.8885,44187.0
2021-06-14 11:50:00,112.96,113.04,112.93,113.01,51546.0,106.8791,106.9548,106.8507,106.9264,51546.0
2021-06-14 12:00:00,113.0,113.04,112.95,113.01,37063.0,106.9169,106.9548,106.8696,106.9264,37063.0
2021-06-14 12:10:00,113.01,113.02,112.98,112.99,15689.0,106.9264,106.9358,106.898,106.9075,15689.0
2021-06-14 12:20:00,112.98,112.99,112.91,112.95,10961.0,106.898,106.9075,106.8318,106.8696,10961.0
2021-06-14 12:30:00,112.94,112.95,112.79,112.83,23043.0,106.8601,106.8696,106.7182,106.7561,23043.0
2021-06-14 12:40:00,112.83,112.93,112.82,112.91,11678.0,106.7561,106.8507,106.7466,106.8318,11678.0
2021-06-14 12:50:00,112.91,113.11,112.85,113.1,48799.0,106.8318,107.021,106.775,107.0115,48799.0
2021-06-14 13:00:00,113.1,113.19,113.02,113.07,19948.0,107.0115,107.0967,106.9358,106.9831,19948.0
2021-06-14 13:10:00,113.07,113.12,112.98,113.07,57825.0,106.9831,107.0305,106.898,106.9831,57825.0
2021-06-14 13:20:00,113.07,113.07,112.97,113.0,47219.0,106.9831,106.9831,106.8885,106.9169,47219.0
2021-06-14 13:30:00,113.01,113.05,112.98,113.0,11499.0,106.9264,106.9642,106.898,106.9169,11499.0
2021-06-14 13:40:00,113.0,113.19,112.96,113.19,47343.0,106.9169,107.0967,106.8791,107.0967,47343.0
2021-06-14 13:50:00,113.19,113.24,113.02,113.07,49968.0,107.0967,107.144,106.9358,106.9831,49968.0
2021-06-14 14:00:00,113.07,113.24,113.06,113.14,78336.0,106.9831,107.144,106.9737,107.0494,78336.0
2021-06-14 14:10:00,113.14,113.15,113.03,113.09,33984.0,107.0494,107.0588,106.9453,107.0021,33984.0
2021-06-14 14:20:00,113.09,113.17,113.08,113.17,32705.0,107.0021,107.0778,106.9926,107.0778,32705.0
2021-06-14 14:30:00,113.18,113.28,113.18,113.27,24425.0,107.0872,107.1818,107.0872,107.1724,24425.0
2021-06-14 14:40:00,113.27,113.5,113.27,113.47,90907.0,107.1724,107.39,107.1724,107.3616,90907.0
2021-06-14 14:50:00,113.47,113.55,113.47,113.49,70428.0,107.3616,107.4373,107.3616,107.3805,70428.0
2021-06-14 15:00:00,113.49,113.58,113.34,113.58,73078.0,107.3805,107.4657,107.2386,107.4657,73078.0
2021-06-14 15:10:00,113.59,113.65,113.54,113.6,42903.0,107.4752,107.5319,107.4278,107.4846,42903.0
2021-06-14 15:20:00,113.59,113.59,113.48,113.51,42889.0,107.4752,107.4752,107.3711,107.3995,42889.0
2021-06-14 15:30:00,113.51,113.51,113.37,113.43,52279.0,107.3995,107.3995,107.267,107.3238,52279.0
2021-06-14 15:40:00,113.43,113.74,113.42,113.71,105608.0,107.3238,107.6171,107.3143,107.5887,105608.0
2021-06-14 15:50:00,113.72,113.92,113.62,113.92,269942.0,107.5982,107.7874,107.5035,107.7874,269942.0
2021-06-15 09:30:00,113.89,114.08,113.28,113.38,118209.0,108.0708,108.2511,107.492,107.5869,118209.0
2021-06-15 09:40:00,113.41,113.65,113.23,113.57,33448.0,107.6154,107.8431,107.4445,107.7672,33448.0
2021-06-15 09:50:00,113.58,113.59,113.29,113.3,240986.0,107.7767,107.7862,107.5015,107.511,240986.0
2021-06-15 10:00:00,113.43,113.7,113.43,113.54,43487.0,107.6343,107.8905,107.6343,107.7387,43487.0
2021-06-15 10:10:00,113.56,113.78,113.52,113.68,27560.0,107.7577,107.9664,107.7197,107.8716,27560.0
2021-06-15 10:20:00,113.72,114.1,113.71,113.85,42161.0,107.9095,108.2701,107.9,108.0329,42161.0
2021-06-15 10:30:00,113.85,114.06,113.77,114.06,13364.0,108.0329,108.2321,107.957,108.2321,13364.0
2021-06-15 10:40:00,114.01,114.24,113.98,114.17,25649.0,108.1847,108.4029,108.1562,108.3365,25649.0
2021-06-15 10:50:00,114.13,114.24,113.9,113.9,16979.0,108.2986,108.4029,108.0803,108.0803,16979.0
2021-06-15 11:00:00,113.92,114.09,113.91,113.99,22379.0,108.0993,108.2606,108.0898,108.1657,22379.0
2021-06-15 11:10:00,113.99,114.14,113.94,114.14,20220.0,108.1657,108.3081,108.1183,108.3081,20220.0
2021-06-15 11:20:00,114.14,114.34,114.09,114.2,32916.0,108.3081,108.4978,108.2606,108.365,32916.0
2021-06-15 11:30:00,114.19,114.19,114.0,114.0,21908.0,108.3555,108.3555,108.1752,108.1752,21908.0
2021-06-15 11:40:00,114.02,114.21,114.02,114.1,16165.0,108.1942,108.3745,108.1942,108.2701,16165.0
2021-06-15 11:50:00,114.13,114.18,114.06,114.08,19792.0,108.2986,108.346,108.2321,108.2511,19792.0
2021-06-15 12:00:00,114.06,114.13,114.04,114.07,14055.0,108.2321,108.2986,108.2132,108.2416,14055.0
2021-06-15 12:10:00,114.06,114.27,114.06,114.26,26773.0,108.2321,108.4314,108.2321,108.4219,26773.0
2021-06-15 12:20:00,114.26,114.29,114.16,114.26,19385.0,108.4219,108.4504,108.327,108.4219,19385.0
2021-06-15 12:30:00,114.25,114.42,114.18,114.2,35705.0,108.4124,108.5737,108.346,108.365,35705.0
2021-06-15 12:40:00,114.18,114.34,114.17,114.31,36522.0,108.346,108.4978,108.3365,108.4694,36522.0
2021-06-15 12:50:00,114.3,114.36,114.19,114.33,32014.0,108.4599,108.5168,108.3555,108.4883,32014.0
2021-06-15 13:00:00,114.32,114.35,114.18,114.18,29032.0,108.4789,108.5073,108.346,108.346,29032.0
2021-06-15 13:10:00,114.18,114.23,114.09,114.16,163393.0,108.346,108.3935,108.2606,108.327,163393.0
2021-06-15 13:20:00,114.14,114.16,113.89,114.04,87035.0,108.3081,108.327,108.0708,108.2132,87035.0
2021-06-15 13:30:00,114.01,114.28,114.01,114.23,39678.0,108.1847,108.4409,108.1847,108.3935,39678.0
2021-06-15 13:40:00,114.24,114.36,114.19,114.34,11739.0,108.4029,108.5168,108.3555,108.4978,11739.0
2021-06-15 13:50:00,114.35,114.4,114.31,114.34,19907.0,108.5073,108.5548,108.4694,108.4978,19907.0
2021-06-15 14:00:00,114.35,114.47,114.35,114.38,14151.0,108.5073,108.6212,108.5073,108.5358,14151.0
2021-06-15 14:10:00,114.38,114.41,114.32,114.4,10103.0,108.5358,108.5643,108.4789,108.5548,10103.0
2021-06-15 14:20:00,114.42,114.5,114.39,114.44,13435.0,108.5737,108.6497,108.5453,108.5927,13435.0
2021-06-15 14:30:00,114.44,114.56,114.43,114.56,35866.0,108.5927,108.7066,108.5832,108.7066,35866.0
2021-06-15 14:40:00,114.55,114.66,114.52,114.63,16065.0,108.6971,108.8015,108.6686,108.773,16065.0
2021-06-15 14:50:00,114.63,114.68,114.57,114.57,50446.0,108.773,108.8205,108.7161,108.7161,50446.0
2021-06-15 15:00:00,114.6,114.6,114.46,114.51,29186.0,108.7446,108.7446,108.6117,108.6591,29186.0
2021-06-15 15:10:00,114.49,114.52,114.39,114.45,45612.0,108.6402,108.6686,108.5453,108.6022,45612.0
2021-06-15 15:20:00,114.44,114.52,114.36,114.39,17966.0,108.5927,108.6686,108.5168,108.5453,17966.0
2021-06-15 15:30:00,114.41,114.42,114.23,114.27,42167.0,108.5643,108.5737,108.3935,108.4314,42167.0
2021-06-15 15:40:00,114.28,114.46,114.25,114.45,42505.0,108.4409,108.6117,108.4124,108.6022,42505.0
2021-06-15 15:50:00,114.45,114.45,113.99,114.09,163879.0,108.6022,108.6022,108.1657,108.2606,163879.0
2021-06-16 09:30:00,114.49,114.62,114.13,114.55,82889.0,108.6402,108.7635,108.2986,108.6971,82889.0
2021-06-16 09:40:00,114.62,114.83,114.42,114.66,39781.0,108.7635,108.9628,108.5737,108.8015,39781.0
2021-06-16 09:50:00,114.62,114.83,114.56,114.69,19631.0,108.7635,108.9628,108.7066,108.83,19631.0
2021-06-16 10:00:00,114.72,114.78,114.55,114.67,11295.0,108.8584,108.9154,108.6971,108.811,11295.0
2021-06-16 10:10:00,114.67,114.7,114.53,114.58,41071.0,108.811,108.8394,108.6781,108.7256,41071.0
2021-06-16 10:20:00,114.57,114.8,114.57,114.76,7897.0,108.7161,108.9343,108.7161,108.8964,7897.0
2021-06-16 10:30:00,114.8,114.85,114.69,114.71,19046.0,108.9343,108.9818,108.83,108.8489,19046.0
2021-06-16 10:40:00,114.7,114.8,114.5,114.66,50723.0,108.8394,108.9343,108.6497,108.8015,50723.0
2021-06-16 10:50:00,114.67,114.8,114.62,114.75,62111.0,108.811,108.9343,108.7635,108.8869,62111.0
2021-06-16 11:00:00,114.73,114.89,114.66,114.76,57288.0,108.8679,109.0197,108.8015,108.8964,57288.0
2021-06-16 11:10:00,114.76,114.9,114.75,114.88,12210.0,108.8964,109.0292,108.8869,109.0102,12210.0
2021-06-16 11:20:00,114.89,114.9,114.76,114.79,16009.0,109.0197,109.0292,108.8964,108.9248,16009.0
2021-06-16 11:30:00,114.79,114.82,114.56,114.6,16420.0,108.9248,108.9533,108.7066,108.7446,16420.0
2021-06-16 11:40:00,114.6,114.67,114.55,114.6,34897.0,108.7446,108.811,108.6971,108.7446,34897.0
2021-06-16 11:50:00,114.61,114.64,114.5,114.56,40073.0,108.754,108.7825,108.6497,108.7066,40073.0
2021-06-16 12:00:00,114.55,114.7,114.55,114.63,80267.0,108.6971,108.8394,108.6971,108.773,80267.0
2021-06-16 12:10:00,114.65,114.69,114.6,114.62,17828.0,108.792,108.83,108.7446,108.7635,17828.0
2021-06-16 12:20:00,114.62,114.62,114.44,114.53,42871.0,108.7635,108.7635,108.5927,108.6781,42871.0
2021-06-16 12:30:00,114.53,114.58,114.5,114.55,28803.0,108.6781,108.7256,108.6497,108.6971,28803.0
2021-06-16 12:40:00,114.58,114.6,114.42,114.42,10594.0,108.7256,108.7446,108.5737,108.5737,10594.0
2021-06-16 12:50:00,114.42,114.5,114.36,114.47,13258.0,108.5737,108.6497,108.5168,108.6212,13258.0
2021-06-16 13:00:00,114.47,114.52,114.41,114.49,15639.0,108.6212,108.6686,108.5643,108.6402,15639.0
2021-06-16 13:10:00,114.49,114.56,114.43,114.43,14417.0,108.6402,108.7066,108.5832,108.5832,14417.0
2021-06-16 13:20:00,114.43,114.61,114.42,114.59,40776.0,108.5832,108.754,108.5737,108.7351,40776.0
2021-06-16 13:30:00,114.59,114.63,114.49,114.49,27167.0,108.7351,108.773,108.6402,108.6402,27167.0
2021-06-16 13:40:00,114.48,114.48,114.21,114.21,11341.0,108.6307,108.6307,108.3745,108.3745,11341.0
2021-06-16 13:50:00,114.19,114.2,113.94,113.96,100547.0,108.3555,108.365,108.1183,108.1373,100547.0
2021-06-16 14:00:00,113.92,114.36,113.41,114.19,53110.0,108.0993,108.5168,107.6154,108.3555,53110.0
2021-06-16 14:10:00,114.18,114.31,113.81,113.84,71458.0,108.346,108.4694,107.9949,108.0234,71458.0
2021-06-16 14:20:00,113.91,114.25,113.86,114.17,28726.0,108.0898,108.4124,108.0424,108.3365,28726.0
2021-06-16 14:30:00,114.18,114.25,114.0,114.07,57987.0,108.346,108.4124,108.1752,108.2416,57987.0
2021-06-16 14:40:00,114.07,114.07,113.72,113.82,51035.0,108.2416,108.2416,107.9095,108.0044,51035.0
2021-06-16 14:50:00,113.82,114.16,113.75,114.11,62978.0,108.0044,108.327,107.938,108.2796,62978.0
2021-06-16 15:00:00,114.14,114.27,114.04,114.27,23290.0,108.3081,108.4314,108.2132,108.4314,23290.0
2021-06-16 15:10:00,114.28,114.57,114.28,114.43,43671.0,108.4409,108.7161,108.4409,108.5832,43671.0
2021-06-16 15:20:00,114.44,114.44,114.04,114.05,41708.0,108.5927,108.5927,108.2132,108.2227,41708.0
2021-06-16 15:30:00,114.06,114.1,113.86,113.98,49518.0,108.2321,108.2701,108.0424,108.1562,49518.0
2021-06-16 15:40:00,113.98,114.11,113.69,113.78,82783.0,108.1562,108.2796,107.881,107.9664,82783.0
2021-06-16 15:50:00,113.77,113.95,113.71,113.84,187315.0,107.957,108.1278,107.9,108.0234,187315.0
2021-06-17 09:30:00,113.8,113.94,113.43,113.66,63462.0,107.9854,108.1183,107.6343,107.8526,63462.0
2021-06-17 09:40:00,113.67,113.75,113.44,113.51,68205.0,107.8621,107.938,107.6438,107.7102,68205.0
2021-06-17 09:50:00,113.47,113.65,113.45,113.59,15552.0,107.6723,107.8431,107.6533,107.7862,15552.0
2021-06-17 10:00:00,113.56,113.62,113.01,113.05,116870.0,107.7577,107.8146,107.2358,107.2737,116870.0
2021-06-17 10:10:00,113.06,113.59,113.03,113.59,25223.0,107.2832,107.7862,107.2548,107.7862,25223.0
2021-06-17 10:20:00,113.6,113.73,113.53,113.65,30062.0,107.7956,107.919,107.7292,107.8431,30062.0
2021-06-17 10:30:00,113.66,114.06,113.66,113.98,29209.0,107.8526,108.2321,107.8526,108.1562,29209.0
2021-06-17 10:40:00,113.98,114.23,113.96,114.14,26361.0,108.1562,108.3935,108.1373,108.3081,26361.0
2021-06-17 10:50:00,114.15,114.42,114.14,114.16,32545.0,108.3175,108.5737,108.3081,108.327,32545.0
2021-06-17 11:00:00,114.16,114.22,113.82,113.93,24364.0,108.327,108.384,108.0044,108.1088,24364.0
2021-06-17 11:10:00,113.92,114.07,113.8,113.98,28046.0,108.0993,108.2416,107.9854,108.1562,28046.0
2021-06-17 11:20:00,114.01,114.14,113.9,114.1,24628.0,108.1847,108.3081,108.0803,108.2701,24628.0
2021-06-17 11:30:00,114.08,114.22,113.92,114.15,30814.0,108.2511,108.384,108.0993,108.3175,30814.0
2021-06-17 11:40:00,114.14,114.23,114.06,114.22,60616.0,108.3081,108.3935,108.2321,108.384,60616.0
2021-06-17 11:50:00,114.22,114.24,113.86,114.03,18301.0,108.384,108.4029,108.0424,108.2037,18301.0
2021-06-17 12:00:00,113.99,114.03,113.85,113.9,11825.0,108.1657,108.2037,108.0329,108.0803,11825.0
2021-06-17 12:10:00,113.95,114.01,113.74,113.74,17212.0,108.1278,108.1847,107.9285,107.9285,17212.0
2021-06-17 12:20:00,113.71,113.94,113.69,113.93,35825.0,107.9,108.1183,107.881,108.1088,35825.0
2021-06-17 12:30:00,113.89,114.06,113.83,114.0,21428.0,108.0708,108.2321,108.0139,108.1752,21428.0
2021-06-17 12:40:00,114.02,114.17,113.89,113.92,22639.0,108.1942,108.3365,108.0708,108.0993,22639.0
2021-06-17 12:50:00,113.9,114.06,113.8,114.0,52593.0,108.0803,108.2321,107.9854,108.1752,52593.0
2021-06-17 13:00:00,114.04,114.13,113.99,114.08,16331.0,108.2132,108.2986,108.1657,108.2511,16331.0
2021-06-17 13:10:00,114.07,114.14,114.01,114.02,11004.0,108.2416,108.3081,108.1847,108.1942,11004.0
2021-06-17 13:20:00,114.02,114.11,113.94,114.09,11007.0,108.1942,108.2796,108.1183,108.2606,11007.0
2021-06-17 13:30:00,114.07,114.18,113.95,114.08,15129.0,108.2416,108.346,108.1278,108.2511,15129.0
2021-06-17 13:40:00,114.09,114.09,113.98,114.02,22971.0,108.2606,108.2606,108.1562,108.1942,22971.0
2021-06-17 13:50:00,114.03,114.03,113.88,113.89,14794.0,108.2037,108.2037,108.0613,108.0708,14794.0
2021-06-17 14:00:00,113.88,113.95,113.85,113.92,18274.0,108.0613,108.1278,108.0329,108.0993,18274.0
2021-06-17 14:10:00,113.92,114.05,113.92,114.05,18515.0,108.0993,108.2227,108.0993,108.2227,18515.0
2021-06-17 14:20:00,114.05,114.09,113.94,114.09,16833.0,108.2227,108.2606,108.1183,108.2606,16833.0
2021-06-17 14:30:00,114.08,114.08,113.97,114.0,21406.0,108.2511,108.2511,108.1467,108.1752,21406.0
2021-06-17 14:40:00,114.01,114.11,113.96,113.97,29824.0,108.1847,108.2796,108.1373,108.1467,29824.0
2021-06-17 14:50:00,113.93,114.03,113.89,113.89,35803.0,108.1088,108.2037,108.0708,108.0708,35803.0
2021-06-17 15:00:00,113.87,114.04,113.84,114.02,28671.0,108.0518,108.2132,108.0234,108.1942,28671.0
2021-06-17 15:10:00,114.03,114.25,114.02,114.19,23901.0,108.2037,108.4124,108.1942,108.3555,23901.0
2021-06-17 15:20:00,114.2,114.24,114.11,114.17,49395.0,108.365,108.4029,108.2796,108.3365,49395.0
2021-06-17 15:30:00,114.17,114.27,114.1,114.16,57171.0,108.3365,108.4314,108.2701,108.327,57171.0
2021-06-17 15:40:00,114.15,114.18,114.07,114.07,68284.0,108.3175,108.346,108.2416,108.2416,68284.0
2021-06-17 15:50:00,114.08,114.13,113.94,114.03,205181.0,108.2511,108.2986,108.1183,108.2037,205181.0
2021-06-18 09:30:00,113.6,113.68,112.97,113.04,534009.0,107.7956,107.8716,107.1978,107.2643,534009.0
2021-06-18 09:40:00,113.0,113.11,112.86,113.02,42207.0,107.2263,107.3307,107.0935,107.2453,42207.0
2021-06-18 09:50:00,112.99,113.12,112.64,112.9,80356.0,107.2168,107.3402,106.8847,107.1314,80356.0
2021-06-18 10:00:00,112.92,113.03,112.53,112.81,83613.0,107.1504,107.2548,106.7803,107.046,83613.0
2021-06-18 10:10:00,112.82,112.91,112.46,112.47,62514.0,107.0555,107.1409,106.7139,106.7234,62514.0
2021-06-18 10:20:00,112.49,112.69,112.37,112.49,46267.0,106.7424,106.9321,106.6285,106.7424,46267.0
2021-06-18 10:30:00,112.5,112.55,112.35,112.55,49827.0,106.7518,106.7993,106.6095,106.7993,49827.0
2021-06-18 10:40:00,112.54,112.55,112.34,112.48,44096.0,106.7898,106.7993,106.6,106.7329,44096.0
2021-06-18 10:50:00,112.46,112.72,112.34,112.71,67105.0,106.7139,106.9606,106.6,106.9511,67105.0
2021-06-18 11:00:00,112.71,112.76,112.38,112.45,35208.0,106.9511,106.9986,106.638,106.7044,35208.0
2021-06-18 11:10:00,112.46,112.71,112.33,112.7,104962.0,106.7139,106.9511,106.5905,106.9416,104962.0
2021-06-18 11:20:00,112.69,112.69,112.49,112.61,21267.0,106.9321,106.9321,106.7424,106.8562,21267.0
2021-06-18 11:30:00,112.64,112.8,112.58,112.76,29974.0,106.8847,107.0365,106.8278,106.9986,29974.0
2021-06-18 11:40:00,112.78,112.83,112.67,112.78,18819.0,107.0175,107.065,106.9132,107.0175,18819.0
2021-06-18 11:50:00,112.84,113.16,112.8,113.16,28500.0,107.0745,107.3781,107.0365,107.3781,28500.0
2021-06-18 12:00:00,113.14,113.2,112.95,113.2,35440.0,107.3591,107.4161,107.1789,107.4161,35440.0
2021-06-18 12:10:00,113.19,113.27,113.08,113.18,57266.0,107.4066,107.4825,107.3022,107.3971,57266.0
2021-06-18 12:20:00,113.17,113.32,113.11,113.32,19502.0,107.3876,107.53,107.3307,107.53,19502.0
2021-06-18 12:30:00,113.32,113.39,113.27,113.3,25219.0,107.53,107.5964,107.4825,107.511,25219.0
2021-06-18 12:40:00,113.29,113.33,113.07,113.13,21904.0,107.5015,107.5394,107.2927,107.3497,21904.0
2021-06-18 12:50:00,113.13,113.28,113.13,113.27,19262.0,107.3497,107.492,107.3497,107.4825,19262.0
2021-06-18 13:00:00,113.27,113.27,113.13,113.18,23545.0,107.4825,107.4825,107.3497,107.3971,23545.0
2021-06-18 13:10:00,113.19,113.25,113.15,113.21,18232.0,107.4066,107.4635,107.3686,107.4256,18232.0
2021-06-18 13:20:00,113.21,113.21,113.06,113.13,25148.0,107.4256,107.4256,107.2832,107.3497,25148.0
2021-06-18 13:30:00,113.14,113.19,113.07,113.07,37311.0,107.3591,107.4066,107.2927,107.2927,37311.0
2021-06-18 13:40:00,113.07,113.09,112.95,112.95,31736.0,107.2927,107.3117,107.1789,107.1789,31736.0
2021-06-18 13:50:00,112.94,113.19,112.94,113.16,39804.0,107.1694,107.4066,107.1694,107.3781,39804.0
2021-06-18 14:00:00,113.16,113.21,112.99,113.08,77587.0,107.3781,107.4256,107.2168,107.3022,77587.0
2021-06-18 14:10:00,113.07,113.13,112.96,113.1,23526.0,107.2927,107.3497,107.1883,107.3212,23526.0
2021-06-18 14:20:00,113.1,113.15,113.01,113.13,28971.0,107.3212,107.3686,107.2358,107.3497,28971.0
2021-06-18 14:30:00,113.13,113.15,112.97,112.99,29987.0,107.3497,107.3686,107.1978,107.2168,29987.0
2021-06-18 14:40:00,113.0,113.09,112.93,113.08,62857.0,107.2263,107.3117,107.1599,107.3022,62857.0
2021-06-18 14:50:00,113.1,113.24,112.97,113.07,79763.0,107.3212,107.454,107.1978,107.2927,79763.0
2021-06-18 15:00:00,113.06,113.11,112.95,113.0,65037.0,107.2832,107.3307,107.1789,107.2263,65037.0
2021-06-18 15:10:00,113.0,113.04,112.94,113.02,43324.0,107.2263,107.2643,107.1694,107.2453,43324.0
2021-06-18 15:20:00,113.01,113.11,112.97,112.98,35931.0,107.2358,107.3307,107.1978,107.2073,35931.0
2021-06-18 15:30:00,112.98,113.06,112.86,113.01,161729.0,107.2073,107.2832,107.0935,107.2358,161729.0
2021-06-18 15:40:00,113.0,113.14,112.88,112.91,153280.0,107.2263,107.3591,107.1124,107.1409,153280.0
2021-06-18 15:50:00,112.91,113.0,112.55,112.76,874250.0,107.1409,107.2263,106.7993,106.9986,874250.0
2021-06-21 09:30:00,113.12,113.23,112.19,112.53,76429.0,107.3402,107.4445,106.4577,106.7803,76429.0
2021-06-21 09:40:00,112.54,112.85,112.39,112.85,39800.0,106.7898,107.084,106.6475,107.084,39800.0
2021-06-21 09:50:00,112.81,113.23,112.71,113.16,25434.0,107.046,107.4445,106.9511,107.3781,25434.0
2021-06-21 10:00:00,113.19,113.48,113.13,113.15,33108.0,107.4066,107.6818,107.3497,107.3686,33108.0
2021-06-21 10:10:00,113.14,113.17,112.9,113.13,47360.0,107.3591,107.3876,107.1314,107.3497,47360.0
2021-06-21 10:20:00,113.19,113.55,113.19,113.5,22083.0,107.4066,107.7482,107.4066,107.7008,22083.0
2021-06-21 10:30:00,113.52,113.76,113.51,113.68,40985.0,107.7197,107.9475,107.7102,107.8716,40985.0
2021-06-21 10:40:00,113.68,113.79,113.63,113.71,24280.0,107.8716,107.9759,107.8241,107.9,24280.0
2021-06-21 10:50:00,113.74,113.92,113.72,113.84,25277.0,107.9285,108.0993,107.9095,108.0234,25277.0
2021-06-21 11:00:00,113.86,114.22,113.82,113.87,40241.0,108.0424,108.384,108.0044,108.0518,40241.0
2021-06-21 11:10:00,113.85,113.9,113.66,113.87,33703.0,108.0329,108.0803,107.8526,108.0518,33703.0
2021-06-21 11:20:00,113.86,113.91,113.53,113.57,40360.0,108.0424,108.0898,107.7292,107.7672,40360.0
2021-06-21 11:30:00,113.58,113.86,113.57,113.82,19560.0,107.7767,108.0424,107.7672,108.0044,19560.0
2021-06-21 11:40:00,113.84,114.07,113.74,114.02,20010.0,108.0234,108.2416,107.9285,108.1942,20010.0
2021-06-21 11:50:00,114.01,114.09,113.97,114.0,33027.0,108.1847,108.2606,108.1467,108.1752,33027.0
2021-06-21 12:00:00,114.0,114.08,113.98,114.0,23290.0,108.1752,108.2511,108.1562,108.1752,23290.0
2021-06-21 12:10:00,114.0,114.03,113.98,114.0,52791.0,108.1752,108.2037,108.1562,108.1752,52791.0
2021-06-21 12:20:00,114.0,114.02,113.92,114.0,27444.0,108.1752,108.1942,108.0993,108.1752,27444.0
2021-06-21 12:30:00,113.98,114.04,113.91,114.03,21679.0,108.1562,108.2132,108.0898,108.2037,21679.0
2021-06-21 12:40:00,114.03,114.04,113.92,113.94,11955.0,108.2037,108.2132,108.0993,108.1183,11955.0
2021-06-21 12:50:00,113.94,113.98,113.88,113.94,27230.0,108.1183,108.1562,108.0613,108.1183,27230.0
2021-06-21 13:00:00,113.92,114.0,113.9,113.93,32600.0,108.0993,108.1752,108.0803,108.1088,32600.0
2021-06-21 13:10:00,113.94,113.95,113.78,113.86,58903.0,108.1183,108.1278,107.9664,108.0424,58903.0
2021-06-21 13:20:00,113.84,113.89,113.71,113.72,79128.0,108.0234,108.0708,107.9,107.9095,79128.0
2021-06-21 13:30:00,113.72,113.8,113.71,113.76,15426.0,107.9095,107.9854,107.9,107.9475,15426.0
2021-06-21 13:40:00,113.75,113.93,113.74,113.91,31998.0,107.938,108.1088,107.9285,108.0898,31998.0
2021-06-21 13:50:00,113.92,114.04,113.86,113.87,14813.0,108.0993,108.2132,108.0424,108.0518,14813.0
2021-06-21 14:00:00,113.87,113.97,113.83,113.9,14718.0,108.0518,108.1467,108.0139,108.0803,14718.0
2021-06-21 14:10:00,113.89,113.91,113.79,113.79,15808.0,108.0708,108.0898,107.9759,107.9759,15808.0
2021-06-21 14:20:00,113.79,113.96,113.79,113.91,40338.0,107.9759,108.1373,107.9759,108.0898,40338.0
2021-06-21 14:30:00,113.92,114.0,113.89,113.94,25684.0,108.0993,108.1752,108.0708,108.1183,25684.0
2021-06-21 14:40:00,113.94,113.99,113.88,113.89,18124.0,108.1183,108.1657,108.0613,108.0708,18124.0
2021-06-21 14:50:00,113.9,114.05,113.9,113.98,20491.0,108.0803,108.2227,108.0803,108.1562,20491.0
2021-06-21 15:00:00,113.97,114.08,113.95,114.03,24220.0,108.1467,108.2511,108.1278,108.2037,24220.0
2021-06-21 15:10:00,114.04,114.04,113.88,113.92,26187.0,108.2132,108.2132,108.0613,108.0993,26187.0
2021-06-21 15:20:00,113.92,113.94,113.82,113.84,29282.0,108.0993,108.1183,108.0044,108.0234,29282.0
2021-06-21 15:30:00,113.85,113.95,113.77,113.78,68555.0,108.0329,108.1278,107.957,107.9664,68555.0
2021-06-21 15:40:00,113.78,113.79,113.47,113.57,85549.0,107.9664,107.9759,107.6723,107.7672,85549.0
2021-06-21 15:50:00,113.55,113.71,113.35,113.7,273102.0,107.7482,107.9,107.5584,107.8905,273102.0
2021-06-22 09:30:00,113.65,114.1,113.53,114.0,78565.0,107.8431,108.2701,107.7292,108.1752,78565.0
2021-06-22 09:40:00,114.01,114.39,113.95,114.08,34339.0,108.1847,108.5453,108.1278,108.2511,34339.0
2021-06-22 09:50:00,114.09,114.16,113.87,113.95,58665.0,108.2606,108.327,108.0518,108.1278,58665.0
2021-06-22 10:00:00,113.95,114.28,113.78,114.21,62949.0,108.1278,108.4409,107.9664,108.3745,62949.0
2021-06-22 10:10:00,114.21,114.36,114.04,114.21,34941.0,108.3745,108.5168,108.2132,108.3745,34941.0
2021-06-22 10:20:00,114.21,114.55,114.2,114.5,41662.0,108.3745,108.6971,108.365,108.6497,41662.0
2021-06-22 10:30:00,114.5,114.8,114.46,114.77,36967.0,108.6497,108.9343,108.6117,108.9059,36967.0
2021-06-22 10:40:00,114.77,114.77,114.52,114.66,18741.0,108.9059,108.9059,108.6686,108.8015,18741.0
2021-06-22 10:50:00,114.68,114.69,114.41,114.49,23156.0,108.8205,108.83,108.5643,108.6402,23156.0
2021-06-22 11:00:00,114.5,114.5,114.24,114.27,36880.0,108.6497,108.6497,108.4029,108.4314,36880.0
2021-06-22 11:10:00,114.28,114.46,114.24,114.36,17599.0,108.4409,108.6117,108.4029,108.5168,17599.0
2021-06-22 11:20:00,114.37,114.41,114.27,114.33,22239.0,108.5263,108.5643,108.4314,108.4883,22239.0
2021-06-22 11:30:00,114.35,114.6,114.33,114.54,27718.0,108.5073,108.7446,108.4883,108.6876,27718.0
2021-06-22 11:40:00,114.55,114.57,114.47,114.51,15882.0,108.6971,108.7161,108.6212,108.6591,15882.0
2021-06-22 11:50:00,114.52,114.53,114.43,114.46,14334.0,108.6686,108.6781,108.5832,108.6117,14334.0
2021-06-22 12:00:00,114.48,114.59,114.46,114.55,20646.0,108.6307,108.7351,108.6117,108.6971,20646.0
2021-06-22 12:10:00,114.55,114.57,114.48,114.52,14056.0,108.6971,108.7161,108.6307,108.6686,14056.0
2021-06-22 12:20:00,114.53,114.53,114.46,114.51,9233.0,108.6781,108.6781,108.6117,108.6591,9233.0
2021-06-22 12:30:00,114.53,114.53,114.47,114.51,10055.0,108.6781,108.6781,108.6212,108.6591,10055.0
2021-06-22 12:40:00,114.5,114.51,114.43,114.44,13459.0,108.6497,108.6591,108.5832,108.5927,13459.0
2021-06-22 12:50:00,114.45,114.56,114.43,114.51,20216.0,108.6022,108.7066,108.5832,108.6591,20216.0
2021-06-22 13:00:00,114.52,114.52,114.41,114.42,8495.0,108.6686,108.6686,108.5643,108.5737,8495.0
2021-06-22 13:10:00,114.42,114.46,114.35,114.37,15674.0,108.5737,108.6117,108.5073,108.5263,15674.0
2021-06-22 13:20:00,114.36,114.45,114.35,114.39,16357.0,108.5168,108.6022,108.5073,108.5453,16357.0
2021-06-22 13:30:00,114.38,114.41,114.35,114.4,14232.0,108.5358,108.5643,108.5073,108.5548,14232.0
2021-06-22 13:40:00,114.4,114.47,114.37,114.46,11032.0,108.5548,108.6212,108.5263,108.6117,11032.0
2021-06-22 13:50:00,114.45,114.57,114.45,114.45,26218.0,108.6022,108.7161,108.6022,108.6022,26218.0
2021-06-22 14:00:00,114.44,114.46,114.36,114.36,20648.0,108.5927,108.6117,108.5168,108.5168,20648.0
2021-06-22 14:10:00,114.36,114.39,114.32,114.37,18717.0,108.5168,108.5453,108.4789,108.5263,18717.0
2021-06-22 14:20:00,114.37,114.46,114.33,114.41,25913.0,108.5263,108.6117,108.4883,108.5643,25913.0
2021-06-22 14:30:00,114.4,114.56,114.4,114.56,29054.0,108.5548,108.7066,108.5548,108.7066,29054.0
2021-06-22 14:40:00,114.57,114.57,114.46,114.49,16011.0,108.7161,108.7161,108.6117,108.6402,16011.0
2021-06-22 14:50:00,114.5,114.57,114.44,114.52,24721.0,108.6497,108.7161,108.5927,108.6686,24721.0
2021-06-22 15:00:00,114.51,114.59,114.5,114.58,24911.0,108.6591,108.7351,108.6497,108.7256,24911.0
2021-06-22 15:10:00,114.59,114.63,114.45,114.48,30478.0,108.7351,108.773,108.6022,108.6307,30478.0
2021-06-22 15:20:00,114.48,114.57,114.46,114.54,27535.0,108.6307,108.7161,108.6117,108.6876,27535.0
2021-06-22 15:30:00,114.56,114.62,114.51,114.6,38619.0,108.7066,108.7635,108.6591,108.7446,38619.0
2021-06-22 15:40:00,114.61,114.61,114.39,114.43,47148.0,108.754,108.754,108.5453,108.5832,47148.0
2021-06-22 15:50:00,114.42,114.55,114.28,114.47,136479.0,108.5737,108.6971,108.4409,108.6212,136479.0
2021-06-23 09:30:00,116.46,116.47,115.64,115.88,194618.0,110.5095,110.519,109.7314,109.9591,194618.0
2021-06-23 09:40:00,115.86,116.19,115.65,116.02,89981.0,109.9402,110.2533,109.7409,110.092,89981.0
2021-06-23 09:50:00,116.0,116.37,115.97,116.23,42435.0,110.073,110.4241,110.0446,110.2913,42435.0
2021-06-23 10:00:00,116.26,116.29,116.05,116.11,33257.0,110.3197,110.3482,110.1205,110.1774,33257.0
2021-06-23 10:10:00,116.12,116.2,115.91,115.97,32621.0,110.1869,110.2628,109.9876,110.0446,32621.0
2021-06-23 10:20:00,115.98,115.98,115.69,115.78,41732.0,110.054,110.054,109.7789,109.8643,41732.0
2021-06-23 10:30:00,115.77,116.1,115.68,116.09,33954.0,109.8548,110.1679,109.7694,110.1584,33954.0
2021-06-23 10:40:00,116.07,116.28,116.03,116.19,34869.0,110.1394,110.3387,110.1015,110.2533,34869.0
2021-06-23 10:50:00,116.18,116.41,116.18,116.38,38407.0,110.2438,110.4621,110.2438,110.4336,38407.0
2021-06-23 11:00:00,116.42,116.46,116.14,116.22,33178.0,110.4716,110.5095,110.2059,110.2818,33178.0
2021-06-23 11:10:00,116.24,116.45,116.15,116.44,41571.0,110.3008,110.5,110.2154,110.4905,41571.0
2021-06-23 11:20:00,116.43,116.73,116.41,116.73,54682.0,110.481,110.7657,110.4621,110.7657,54682.0
2021-06-23 11:30:00,116.7,117.06,116.7,116.98,61198.0,110.7373,111.0789,110.7373,111.0029,61198.0
2021-06-23 11:40:00,116.97,117.14,116.87,116.87,130332.0,110.9935,111.1548,110.8986,110.8986,130332.0
2021-06-23 11:50:00,116.86,116.86,116.59,116.59,35057.0,110.8891,110.8891,110.6329,110.6329,35057.0
2021-06-23 12:00:00,116.59,116.59,116.46,116.47,25785.0,110.6329,110.6329,110.5095,110.519,25785.0
2021-06-23 12:10:00,116.47,116.56,116.44,116.52,29732.0,110.519,110.6044,110.4905,110.5664,29732.0
2021-06-23 12:20:00,116.53,116.54,116.44,116.46,27424.0,110.5759,110.5854,110.4905,110.5095,27424.0
2021-06-23 12:30:00,116.45,116.45,116.3,116.35,34735.0,110.5,110.5,110.3577,110.4051,34735.0
2021-06-23 12:40:00,116.34,116.54,116.33,116.53,35243.0,110.3956,110.5854,110.3862,110.5759,35243.0
2021-06-23 12:50:00,116.54,116.57,116.47,116.56,16055.0,110.5854,110.6139,110.519,110.6044,16055.0
2021-06-23 13:00:00,116.57,116.58,116.43,116.48,29700.0,110.6139,110.6234,110.481,110.5285,29700.0
2021-06-23 13:10:00,116.47,116.54,116.39,116.49,16048.0,110.519,110.5854,110.4431,110.538,16048.0
2021-06-23 13:20:00,116.47,116.58,116.44,116.48,19343.0,110.519,110.6234,110.4905,110.5285,19343.0
2021-06-23 13:30:00,116.48,116.61,116.47,116.56,26530.0,110.5285,110.6518,110.519,110.6044,26530.0
2021-06-23 13:40:00,116.56,116.69,116.53,116.68,32409.0,110.6044,110.7278,110.5759,110.7183,32409.0
2021-06-23 13:50:00,116.68,116.7,116.61,116.66,26073.0,110.7183,110.7373,110.6518,110.6993,26073.0
2021-06-23 14:00:00,116.66,116.66,116.58,116.62,25994.0,110.6993,110.6993,110.6234,110.6613,25994.0
2021-06-23 14:10:00,116.63,116.7,116.6,116.7,28323.0,110.6708,110.7373,110.6424,110.7373,28323.0
2021-06-23 14:20:00,116.7,116.77,116.68,116.75,30744.0,110.7373,110.8037,110.7183,110.7847,30744.0
2021-06-23 14:30:00,116.74,116.84,116.71,116.8,30651.0,110.7752,110.8701,110.7467,110.8321,30651.0
2021-06-23 14:40:00,116.8,116.81,116.62,116.64,71262.0,110.8321,110.8416,110.6613,110.6803,71262.0
2021-06-23 14:50:00,116.66,116.66,116.54,116.61,27889.0,110.6993,110.6993,110.5854,110.6518,27889.0
2021-06-23 15:00:00,116.6,116.61,116.44,116.47,32960.0,110.6424,110.6518,110.4905,110.519,32960.0
2021-06-23 15:10:00,116.48,116.76,116.48,116.75,39009.0,110.5285,110.7942,110.5285,110.7847,39009.0
2021-06-23 15:20:00,116.75,116.76,116.62,116.72,32253.0,110.7847,110.7942,110.6613,110.7562,32253.0
2021-06-23 15:30:00,116.71,116.74,116.62,116.69,98074.0,110.7467,110.7752,110.6613,110.7278,98074.0
2021-06-23 15:40:00,116.7,116.89,116.7,116.8,78897.0,110.7373,110.9175,110.7373,110.8321,78897.0
2021-06-23 15:50:00,116.77,116.78,116.59,116.64,310727.0,110.8037,110.8132,110.6329,110.6803,310727.0
2021-06-24 09:30:00,116.87,117.07,116.56,117.0,87694.0,110.8986,111.0883,110.6044,111.0219,87694.0
2021-06-24 09:40:00,117.03,117.21,116.99,117.07,23159.0,111.0504,111.2212,111.0124,111.0883,23159.0
2021-06-24 09:50:00,117.05,117.35,117.03,117.24,35448.0,111.0694,111.354,111.0504,111.2497,35448.0
2021-06-24 10:00:00,117.23,117.31,117.11,117.15,28352.0,111.2402,111.3161,111.1263,111.1643,28352.0
2021-06-24 10:10:00,117.12,117.13,116.97,117.07,23138.0,111.1358,111.1453,110.9935,111.0883,23138.0
2021-06-24 10:20:00,117.05,117.29,117.04,117.26,25803.0,111.0694,111.2971,111.0599,111.2686,25803.0
2021-06-24 10:30:00,117.27,117.46,117.22,117.38,27694.0,111.2781,111.4584,111.2307,111.3825,27694.0
2021-06-24 10:40:00,117.38,117.48,117.22,117.25,20076.0,111.3825,111.4774,111.2307,111.2591,20076.0
2021-06-24 10:50:00,117.25,117.28,117.03,117.03,25326.0,111.2591,111.2876,111.0504,111.0504,25326.0
2021-06-24 11:00:00,117.05,117.1,116.83,117.1,32276.0,111.0694,111.1168,110.8606,111.1168,32276.0
2021-06-24 11:10:00,117.14,117.14,116.94,116.97,21796.0,111.1548,111.1548,110.965,110.9935,21796.0
2021-06-24 11:20:00,116.95,116.97,116.87,116.96,25659.0,110.9745,110.9935,110.8986,110.984,25659.0
2021-06-24 11:30:00,116.96,116.99,116.82,116.86,18377.0,110.984,111.0124,110.8511,110.8891,18377.0
2021-06-24 11:40:00,116.86,117.02,116.73,117.02,21528.0,110.8891,111.0409,110.7657,111.0409,21528.0
2021-06-24 11:50:00,117.0,117.1,116.9,116.92,18103.0,111.0219,111.1168,110.927,110.946,18103.0
2021-06-24 12:00:00,116.93,117.15,116.93,117.15,15333.0,110.9555,111.1643,110.9555,111.1643,15333.0
2021-06-24 12:10:00,117.16,117.35,117.15,117.32,30419.0,111.1737,111.354,111.1643,111.3256,30419.0
2021-06-24 12:20:00,117.31,117.51,117.29,117.46,34130.0,111.3161,111.5059,111.2971,111.4584,34130.0
2021-06-24 12:30:00,117.44,117.55,117.43,117.52,23682.0,111.4394,111.5438,111.43,111.5154,23682.0
2021-06-24 12:40:00,117.54,117.58,117.37,117.38,19889.0,111.5343,111.5723,111.373,111.3825,19889.0
2021-06-24 12:50:00,117.36,117.44,117.33,117.42,25159.0,111.3635,111.4394,111.3351,111.4205,25159.0
2021-06-24 13:00:00,117.42,117.56,117.4,117.54,20720.0,111.4205,111.5533,111.4015,111.5343,20720.0
2021-06-24 13:10:00,117.53,117.56,117.47,117.49,17810.0,111.5248,111.5533,111.4679,111.4869,17810.0
2021-06-24 13:20:00,117.48,117.55,117.39,117.55,23010.0,111.4774,111.5438,111.392,111.5438,23010.0
2021-06-24 13:30:00,117.55,117.69,117.55,117.68,24208.0,111.5438,111.6767,111.5438,111.6672,24208.0
2021-06-24 13:40:00,117.67,117.83,117.67,117.83,32659.0,111.6577,111.8095,111.6577,111.8095,32659.0
2021-06-24 13:50:00,117.81,117.86,117.74,117.81,23083.0,111.7905,111.838,111.7241,111.7905,23083.0
2021-06-24 14:00:00,117.83,117.9,117.78,117.81,25586.0,111.8095,111.8759,111.7621,111.7905,25586.0
2021-06-24 14:10:00,117.8,117.92,117.79,117.92,15787.0,111.781,111.8949,111.7716,111.8949,15787.0
2021-06-24 14:20:00,117.93,117.95,117.88,117.88,24170.0,111.9044,111.9234,111.857,111.857,24170.0
2021-06-24 14:30:00,117.89,117.96,117.81,117.92,20777.0,111.8664,111.9329,111.7905,111.8949,20777.0
2021-06-24 14:40:00,117.91,117.93,117.85,117.87,22318.0,111.8854,111.9044,111.8285,111.8475,22318.0
2021-06-24 14:50:00,117.87,117.87,117.76,117.83,19536.0,111.8475,111.8475,111.7431,111.8095,19536.0
2021-06-24 15:00:00,117.82,117.9,117.79,117.81,47960.0,111.8,111.8759,111.7716,111.7905,47960.0
2021-06-24 15:10:00,117.79,117.84,117.73,117.78,31033.0,111.7716,111.819,111.7146,111.7621,31033.0
2021-06-24 15:20:00,117.77,117.97,117.75,117.94,38587.0,111.7526,111.9424,111.7336,111.9139,38587.0
2021-06-24 15:30:00,117.95,118.03,117.86,117.91,93962.0,111.9234,111.9993,111.838,111.8854,93962.0
2021-06-24 15:40:00,117.91,117.97,117.85,117.86,126613.0,111.8854,111.9424,111.8285,111.838,126613.0
2021-06-24 15:50:00,117.85,118.11,117.83,118.1,529186.0,111.8285,112.0752,111.8095,112.0657,529186.0
2021-06-25 09:30:00,118.67,119.03,118.36,118.38,139025.0,112.6066,112.9482,112.3124,112.3314,139025.0
2021-06-25 09:40:00,118.4,118.66,118.31,118.61,65528.0,112.3504,112.5971,112.265,112.5497,65528.0
2021-06-25 09:50:00,118.65,118.81,118.44,118.79,42736.0,112.5876,112.7394,112.3883,112.7205,42736.0
2021-06-25 10:00:00,118.77,118.8,118.56,118.68,27131.0,112.7015,112.73,112.5022,112.6161,27131.0
2021-06-25 10:10:00,118.65,118.68,118.55,118.57,27882.0,112.5876,112.6161,112.4927,112.5117,27882.0
2021-06-25 10:20:00,118.61,118.83,118.6,118.82,32212.0,112.5497,112.7584,112.5402,112.7489,32212.0
2021-06-25 10:30:00,118.8,118.89,118.67,118.84,23314.0,112.73,112.8154,112.6066,112.7679,23314.0
2021-06-25 10:40:00,118.84,118.84,118.66,118.77,21602.0,112.7679,112.7679,112.5971,112.7015,21602.0
2021-06-25 10:50:00,118.74,118.78,118.66,118.77,27363.0,112.673,112.711,112.5971,112.7015,27363.0
2021-06-25 11:00:00,118.77,118.78,118.62,118.72,14869.0,112.7015,112.711,112.5591,112.654,14869.0
2021-06-25 11:10:00,118.72,118.81,118.65,118.71,16815.0,112.654,112.7394,112.5876,112.6446,16815.0
2021-06-25 11:20:00,118.7,118.77,118.67,118.72,12669.0,112.6351,112.7015,112.6066,112.654,12669.0
2021-06-25 11:30:00,118.72,118.81,118.67,118.74,12894.0,112.654,112.7394,112.6066,112.673,12894.0
2021-06-25 11:40:00,118.75,118.85,118.69,118.7,16394.0,112.6825,112.7774,112.6256,112.6351,16394.0
2021-06-25 11:50:00,118.71,118.81,118.69,118.81,25680.0,112.6446,112.7394,112.6256,112.7394,25680.0
2021-06-25 12:00:00,118.8,118.8,118.68,118.72,17593.0,112.73,112.73,112.6161,112.654,17593.0
2021-06-25 12:10:00,118.71,118.77,118.69,118.75,20340.0,112.6446,112.7015,112.6256,112.6825,20340.0
2021-06-25 12:20:00,118.76,118.76,118.64,118.73,23938.0,112.692,112.692,112.5781,112.6635,23938.0
2021-06-25 12:30:00,118.74,118.78,118.67,118.72,19884.0,112.673,112.711,112.6066,112.654,19884.0
2021-06-25 12:40:00,118.73,118.74,118.66,118.68,13770.0,112.6635,112.673,112.5971,112.6161,13770.0
2021-06-25 12:50:00,118.7,118.72,118.67,118.7,14518.0,112.6351,112.654,112.6066,112.6351,14518.0
2021-06-25 13:00:00,118.71,118.74,118.67,118.69,13133.0,112.6446,112.673,112.6066,112.6256,13133.0
2021-06-25 13:10:00,118.68,118.72,118.65,118.71,18987.0,112.6161,112.654,112.5876,112.6446,18987.0
2021-06-25 13:20:00,118.71,118.75,118.66,118.72,20270.0,112.6446,112.6825,112.5971,112.654,20270.0
2021-06-25 13:30:00,118.72,118.8,118.69,118.77,16893.0,112.654,112.73,112.6256,112.7015,16893.0
2021-06-25 13:40:00,118.77,118.85,118.73,118.83,23672.0,112.7015,112.7774,112.6635,112.7584,23672.0
2021-06-25 13:50:00,118.81,118.85,118.76,118.79,17278.0,112.7394,112.7774,112.692,112.7205,17278.0
2021-06-25 14:00:00,118.77,118.77,118.68,118.68,20118.0,112.7015,112.7015,112.6161,112.6161,20118.0
2021-06-25 14:10:00,118.69,118.78,118.64,118.78,21756.0,112.6256,112.711,112.5781,112.711,21756.0
2021-06-25 14:20:00,118.76,118.84,118.76,118.79,34795.0,112.692,112.7679,112.692,112.7205,34795.0
2021-06-25 14:30:00,118.79,118.79,118.69,118.75,21978.0,112.7205,112.7205,112.6256,112.6825,21978.0
2021-06-25 14:40:00,118.74,118.76,118.65,118.67,27277.0,112.673,112.692,112.5876,112.6066,27277.0
2021-06-25 14:50:00,118.67,118.79,118.67,118.72,48862.0,112.6066,112.7205,112.6066,112.654,48862.0
2021-06-25 15:00:00,118.72,118.83,118.68,118.79,29544.0,112.654,112.7584,112.6161,112.7205,29544.0
2021-06-25 15:10:00,118.79,118.91,118.76,118.81,32510.0,112.7205,112.8343,112.692,112.7394,32510.0
2021-06-25 15:20:00,118.8,118.81,118.71,118.76,38647.0,112.73,112.7394,112.6446,112.692,38647.0
2021-06-25 15:30:00,118.75,118.99,118.75,118.86,114157.0,112.6825,112.9102,112.6825,112.7869,114157.0
2021-06-25 15:40:00,118.86,118.95,118.83,118.87,97986.0,112.7869,112.8723,112.7584,112.7964,97986.0
2021-06-25 15:50:00,118.9,119.47,118.9,119.32,304264.0,112.8248,113.3657,112.8248,113.2234,304264.0
2021-06-28 09:30:00,119.23,119.66,118.73,118.86,108867.0,113.138,113.546,112.6635,112.7869,108867.0
2021-06-28 09:40:00,118.87,118.87,118.51,118.69,35073.0,112.7964,112.7964,112.4548,112.6256,35073.0
2021-06-28 09:50:00,118.68,118.75,118.46,118.59,39685.0,112.6161,112.6825,112.4073,112.5307,39685.0
2021-06-28 10:00:00,118.59,118.7,118.44,118.67,42552.0,112.5307,112.6351,112.3883,112.6066,42552.0
2021-06-28 10:10:00,118.67,118.8,118.57,118.73,46887.0,112.6066,112.73,112.5117,112.6635,46887.0
2021-06-28 10:20:00,118.75,118.87,118.7,118.85,59912.0,112.6825,112.7964,112.6351,112.7774,59912.0
2021-06-28 10:30:00,118.83,118.84,118.57,118.84,84559.0,112.7584,112.7679,112.5117,112.7679,84559.0
2021-06-28 10:40:00,118.85,118.93,118.74,118.8,23152.0,112.7774,112.8533,112.673,112.73,23152.0
2021-06-28 10:50:00,118.81,118.81,118.46,118.46,85935.0,112.7394,112.7394,112.4073,112.4073,85935.0
2021-06-28 11:00:00,118.45,118.61,118.45,118.53,42314.0,112.3978,112.5497,112.3978,112.4737,42314.0
2021-06-28 11:10:00,118.52,118.55,118.37,118.44,35281.0,112.4643,112.4927,112.3219,112.3883,35281.0
2021-06-28 11:20:00,118.41,118.41,118.22,118.22,24639.0,112.3599,112.3599,112.1796,112.1796,24639.0
2021-06-28 11:30:00,118.22,118.42,118.21,118.36,27090.0,112.1796,112.3694,112.1701,112.3124,27090.0
2021-06-28 11:40:00,118.36,118.54,118.3,118.54,23666.0,112.3124,112.4832,112.2555,112.4832,23666.0
2021-06-28 11:50:00,118.56,118.56,118.37,118.39,21960.0,112.5022,112.5022,112.3219,112.3409,21960.0
2021-06-28 12:00:00,118.38,118.55,118.3,118.54,175996.0,112.3314,112.4927,112.2555,112.4832,175996.0
2021-06-28 12:10:00,118.54,118.57,118.21,118.21,36089.0,112.4832,112.5117,112.1701,112.1701,36089.0
2021-06-28 12:20:00,118.16,118.27,117.93,117.94,47035.0,112.1227,112.227,111.9044,111.9139,47035.0
2021-06-28 12:30:00,117.93,117.93,117.81,117.81,23486.0,111.9044,111.9044,111.7905,111.7905,23486.0
2021-06-28 12:40:00,117.81,118.0,117.8,117.96,51049.0,111.7905,111.9708,111.781,111.9329,51049.0
2021-06-28 12:50:00,117.96,118.1,117.92,117.96,75261.0,111.9329,112.0657,111.8949,111.9329,75261.0
2021-06-28 13:00:00,117.96,118.19,117.95,118.12,56783.0,111.9329,112.1511,111.9234,112.0847,56783.0
2021-06-28 13:10:00,118.12,118.18,118.02,118.14,27130.0,112.0847,112.1416,111.9898,112.1037,27130.0
2021-06-28 13:20:00,118.14,118.17,118.07,118.15,49768.0,112.1037,112.1321,112.0373,112.1132,49768.0
2021-06-28 13:30:00,118.14,118.32,118.09,118.29,40272.0,112.1037,112.2745,112.0562,112.246,40272.0
2021-06-28 13:40:00,118.29,118.5,118.28,118.47,35893.0,112.246,112.4453,112.2365,112.4168,35893.0
2021-06-28 13:50:00,118.46,118.54,118.44,118.46,26842.0,112.4073,112.4832,112.3883,112.4073,26842.0
2021-06-28 14:00:00,118.46,118.63,118.44,118.6,34105.0,112.4073,112.5686,112.3883,112.5402,34105.0
2021-06-28 14:10:00,118.58,118.63,118.51,118.57,35213.0,112.5212,112.5686,112.4548,112.5117,35213.0
2021-06-28 14:20:00,118.58,118.59,118.5,118.56,30911.0,112.5212,112.5307,112.4453,112.5022,30911.0
2021-06-28 14:30:00,118.55,118.75,118.54,118.73,27685.0,112.4927,112.6825,112.4832,112.6635,27685.0
2021-06-28 14:40:00,118.74,118.9,118.72,118.75,66796.0,112.673,112.8248,112.654,112.6825,66796.0
2021-06-28 14:50:00,118.75,118.78,118.65,118.67,54961.0,112.6825,112.711,112.5876,112.6066,54961.0
2021-06-28 15:00:00,118.67,118.74,118.51,118.51,58426.0,112.6066,112.673,112.4548,112.4548,58426.0
2021-06-28 15:10:00,118.51,118.56,118.39,118.41,43250.0,112.4548,112.5022,112.3409,112.3599,43250.0
2021-06-28 15:20:00,118.41,118.5,118.28,118.29,31439.0,112.3599,112.4453,112.2365,112.246,31439.0
2021-06-28 15:30:00,118.3,118.57,118.3,118.55,104035.0,112.2555,112.5117,112.2555,112.4927,104035.0
2021-06-28 15:40:00,118.55,118.64,118.54,118.63,100523.0,112.4927,112.5781,112.4832,112.5686,100523.0
2021-06-28 15:50:00,118.63,118.85,118.62,118.79,321863.0,112.5686,112.7774,112.5591,112.7205,321863.0
2021-06-29 09:30:00,119.08,119.45,118.7,118.7,79072.0,112.9956,113.3467,112.6351,112.6351,79072.0
2021-06-29 09:40:00,118.72,118.96,118.49,118.87,26943.0,112.654,112.8818,112.4358,112.7964,26943.0
2021-06-29 09:50:00,118.87,119.03,118.75,118.8,25800.0,112.7964,112.9482,112.6825,112.73,25800.0
2021-06-29 10:00:00,118.84,118.91,118.6,118.64,35611.0,112.7679,112.8343,112.5402,112.5781,35611.0
2021-06-29 10:10:00,118.65,118.83,118.59,118.64,27988.0,112.5876,112.7584,112.5307,112.5781,27988.0
2021-06-29 10:20:00,118.64,118.82,118.6,118.77,21544.0,112.5781,112.7489,112.5402,112.7015,21544.0
2021-06-29 10:30:00,118.8,118.92,118.74,118.9,12066.0,112.73,112.8438,112.673,112.8248,12066.0
2021-06-29 10:40:00,118.91,118.98,118.73,118.94,16768.0,112.8343,112.9008,112.6635,112.8628,16768.0
2021-06-29 10:50:00,118.94,119.03,118.88,118.9,10561.0,112.8628,112.9482,112.8059,112.8248,10561.0
2021-06-29 11:00:00,118.92,118.92,118.81,118.88,13766.0,112.8438,112.8438,112.7394,112.8059,13766.0
2021-06-29 11:10:00,118.87,118.88,118.79,118.83,13567.0,112.7964,112.8059,112.7205,112.7584,13567.0
2021-06-29 11:20:00,118.84,118.92,118.71,118.78,18085.0,112.7679,112.8438,112.6446,112.711,18085.0
2021-06-29 11:30:00,118.78,118.93,118.78,118.91,15160.0,112.711,112.8533,112.711,112.8343,15160.0
2021-06-29 11:40:00,118.9,118.96,118.86,118.93,11674.0,112.8248,112.8818,112.7869,112.8533,11674.0
2021-06-29 11:50:00,118.93,119.05,118.92,119.04,41941.0,112.8533,112.9672,112.8438,112.9577,41941.0
2021-06-29 12:00:00,119.03,119.07,118.95,119.02,14769.0,112.9482,112.9862,112.8723,112.9387,14769.0
2021-06-29 12:10:00,119.03,119.08,118.99,119.05,26930.0,112.9482,112.9956,112.9102,112.9672,26930.0
2021-06-29 12:20:00,119.06,119.07,118.94,119.05,13690.0,112.9767,112.9862,112.8628,112.9672,13690.0
2021-06-29 12:30:00,119.04,119.04,118.95,118.98,18716.0,112.9577,112.9577,112.8723,112.9008,18716.0
2021-06-29 12:40:00,118.97,119.01,118.92,119.01,20971.0,112.8913,112.9292,112.8438,112.9292,20971.0
2021-06-29 12:50:00,119.01,119.08,118.95,118.96,55561.0,112.9292,112.9956,112.8723,112.8818,55561.0
2021-06-29 13:00:00,118.97,119.05,118.95,119.04,10149.0,112.8913,112.9672,112.8723,112.9577,10149.0
2021-06-29 13:10:00,119.03,119.07,119.02,119.07,12219.0,112.9482,112.9862,112.9387,112.9862,12219.0
2021-06-29 13:20:00,119.04,119.05,118.99,119.0,9164.0,112.9577,112.9672,112.9102,112.9197,9164.0
2021-06-29 13:30:00,118.99,118.99,118.87,118.88,8561.0,112.9102,112.9102,112.7964,112.8059,8561.0
2021-06-29 13:40:00,118.88,118.93,118.84,118.9,10640.0,112.8059,112.8533,112.7679,112.8248,10640.0
2021-06-29 13:50:00,118.9,118.99,118.9,118.96,12064.0,112.8248,112.9102,112.8248,112.8818,12064.0
2021-06-29 14:00:00,118.94,119.02,118.94,119.01,9902.0,112.8628,112.9387,112.8628,112.9292,9902.0
2021-06-29 14:10:00,119.01,119.01,118.88,118.88,12446.0,112.9292,112.9292,112.8059,112.8059,12446.0
2021-06-29 14:20:00,118.89,118.91,118.83,118.86,10772.0,112.8154,112.8343,112.7584,112.7869,10772.0
2021-06-29 14:30:00,118.85,118.94,118.79,118.81,20069.0,112.7774,112.8628,112.7205,112.7394,20069.0
2021-06-29 14:40:00,118.79,118.89,118.76,118.87,15752.0,112.7205,112.8154,112.692,112.7964,15752.0
2021-06-29 14:50:00,118.86,118.95,118.86,118.91,9268.0,112.7869,112.8723,112.7869,112.8343,9268.0
2021-06-29 15:00:00,118.91,118.95,118.87,118.95,10922.0,112.8343,112.8723,112.7964,112.8723,10922.0
2021-06-29 15:10:00,118.93,118.99,118.91,118.94,14050.0,112.8533,112.9102,112.8343,112.8628,14050.0
2021-06-29 15:20:00,118.94,118.95,118.88,118.91,13786.0,112.8628,112.8723,112.8059,112.8343,13786.0
2021-06-29 15:30:00,118.91,118.91,118.8,118.84,23870.0,112.8343,112.8343,112.73,112.7679,23870.0
2021-06-29 15:40:00,118.83,118.86,118.71,118.71,24788.0,112.7584,112.7869,112.6446,112.6446,24788.0
2021-06-29 15:50:00,118.73,118.88,118.72,118.75,130652.0,112.6635,112.8059,112.654,112.6825,130652.0
2021-06-30 09:30:00,118.66,118.82,118.36,118.71,64402.0,112.5971,112.7489,112.3124,112.6446,64402.0
2021-06-30 09:40:00,118.68,118.75,118.36,118.37,18139.0,112.6161,112.6825,112.3124,112.3219,18139.0
2021-06-30 09:50:00,118.37,118.51,118.26,118.51,24426.0,112.3219,112.4548,112.2175,112.4548,24426.0
2021-06-30 10:00:00,118.51,118.54,118.31,118.38,22061.0,112.4548,112.4832,112.265,112.3314,22061.0
2021-06-30 10:10:00,118.43,118.43,118.33,118.4,10951.0,112.3789,112.3789,112.284,112.3504,10951.0
2021-06-30 10:20:00,118.4,118.48,118.34,118.38,23958.0,112.3504,112.4263,112.2935,112.3314,23958.0
2021-06-30 10:30:00,118.4,118.64,118.4,118.56,15293.0,112.3504,112.5781,112.3504,112.5022,15293.0
2021-06-30 10:40:00,118.55,118.74,118.54,118.65,20148.0,112.4927,112.673,112.4832,112.5876,20148.0
2021-06-30 10:50:00,118.66,118.81,118.66,118.79,9490.0,112.5971,112.7394,112.5971,112.7205,9490.0
2021-06-30 11:00:00,118.82,118.91,118.64,118.67,14681.0,112.7489,112.8343,112.5781,112.6066,14681.0
2021-06-30 11:10:00,118.65,118.74,118.63,118.74,14745.0,112.5876,112.673,112.5686,112.673,14745.0
2021-06-30 11:20:00,118.74,118.81,118.7,118.8,6844.0,112.673,112.7394,112.6351,112.73,6844.0
2021-06-30 11:30:00,118.8,118.81,118.74,118.76,9394.0,112.73,112.7394,112.673,112.692,9394.0
2021-06-30 11:40:00,118.75,118.75,118.59,118.59,11221.0,112.6825,112.6825,112.5307,112.5307,11221.0
2021-06-30 11:50:00,118.61,118.67,118.61,118.65,10883.0,112.5497,112.6066,112.5497,112.5876,10883.0
2021-06-30 12:00:00,118.65,118.66,118.55,118.55,11626.0,112.5876,112.5971,112.4927,112.4927,11626.0
2021-06-30 12:10:00,118.53,118.62,118.53,118.61,8774.0,112.4737,112.5591,112.4737,112.5497,8774.0
2021-06-30 12:20:00,118.62,118.64,118.54,118.64,24897.0,112.5591,112.5781,112.4832,112.5781,24897.0
2021-06-30 12:30:00,118.62,118.69,118.61,118.64,10797.0,112.5591,112.6256,112.5497,112.5781,10797.0
2021-06-30 12:40:00,118.63,118.65,118.58,118.59,11836.0,112.5686,112.5876,112.5212,112.5307,11836.0
2021-06-30 12:50:00,118.58,118.6,118.54,118.55,7633.0,112.5212,112.5402,112.4832,112.4927,7633.0
2021-06-30 13:00:00,118.55,118.65,118.55,118.57,27368.0,112.4927,112.5876,112.4927,112.5117,27368.0
2021-06-30 13:10:00,118.57,118.66,118.53,118.59,38265.0,112.5117,112.5971,112.4737,112.5307,38265.0
2021-06-30 13:20:00,118.59,118.63,118.5,118.52,11474.0,112.5307,112.5686,112.4453,112.4643,11474.0
2021-06-30 13:30:00,118.52,118.59,118.47,118.5,46132.0,112.4643,112.5307,112.4168,112.4453,46132.0
2021-06-30 13:40:00,118.5,118.58,118.45,118.49,18848.0,112.4453,112.5212,112.3978,112.4358,18848.0
2021-06-30 13:50:00,118.47,118.56,118.41,118.52,63910.0,112.4168,112.5022,112.3599,112.4643,63910.0
2021-06-30 14:00:00,118.52,118.54,118.45,118.53,23664.0,112.4643,112.4832,112.3978,112.4737,23664.0
2021-06-30 14:10:00,118.51,118.63,118.51,118.56,13763.0,112.4548,112.5686,112.4548,112.5022,13763.0
2021-06-30 14:20:00,118.57,118.63,118.54,118.59,13697.0,112.5117,112.5686,112.4832,112.5307,13697.0
2021-06-30 14:30:00,118.57,118.64,118.54,118.59,25350.0,112.5117,112.5781,112.4832,112.5307,25350.0
2021-06-30 14:40:00,118.59,118.64,118.59,118.64,11262.0,112.5307,112.5781,112.5307,112.5781,11262.0
2021-06-30 14:50:00,118.64,118.64,118.5,118.59,17368.0,112.5781,112.5781,112.4453,112.5307,17368.0
2021-06-30 15:00:00,118.6,118.65,118.56,118.6,24344.0,112.5402,112.5876,112.5022,112.5402,24344.0
2021-06-30 15:10:00,118.62,118.66,118.59,118.63,11284.0,112.5591,112.5971,112.5307,112.5686,11284.0
2021-06-30 15:20:00,118.62,118.68,118.62,118.62,12719.0,112.5591,112.6161,112.5591,112.5591,12719.0
2021-06-30 15:30:00,118.62,118.7,118.6,118.66,30234.0,112.5591,112.6351,112.5402,112.5971,30234.0
2021-06-30 15:40:00,118.66,118.68,118.56,118.6,43732.0,112.5971,112.6161,112.5022,112.5402,43732.0
2021-06-30 15:50:00,118.6,118.86,118.57,118.68,138924.0,112.5402,112.7869,112.5117,112.6161,138924.0
2021-07-01 09:30:00,118.91,119.19,118.68,119.08,81386.0,112.8343,113.1,112.6161,112.9956,81386.0
2021-07-01 09:40:00,119.11,119.16,118.95,119.05,22100.0,113.0241,113.0716,112.8723,112.9672,22100.0
2021-07-01 09:50:00,119.06,119.28,119.05,119.21,29409.0,112.9767,113.1854,112.9672,113.119,29409.0
2021-07-01 10:00:00,119.22,119.28,119.16,119.21,32486.0,113.1285,113.1854,113.0716,113.119,32486.0
2021-07-01 10:10:00,119.22,119.24,118.99,119.08,44716.0,113.1285,113.1475,112.9102,112.9956,44716.0
2021-07-01 10:20:00,119.07,119.12,118.76,118.85,57362.0,112.9862,113.0336,112.692,112.7774,57362.0
2021-07-01 10:30:00,118.86,118.97,118.82,118.85,27547.0,112.7869,112.8913,112.7489,112.7774,27547.0
2021-07-01 10:40:00,118.85,118.94,118.8,118.8,51439.0,112.7774,112.8628,112.73,112.73,51439.0
2021-07-01 10:50:00,118.81,118.87,118.78,118.87,22748.0,112.7394,112.7964,112.711,112.7964,22748.0
2021-07-01 11:00:00,118.86,118.91,118.79,118.84,19047.0,112.7869,112.8343,112.7205,112.7679,19047.0
2021-07-01 11:10:00,118.83,118.85,118.78,118.81,11525.0,112.7584,112.7774,112.711,112.7394,11525.0
2021-07-01 11:20:00,118.81,118.89,118.76,118.84,41610.0,112.7394,112.8154,112.692,112.7679,41610.0
2021-07-01 11:30:00,118.87,118.93,118.77,118.79,18029.0,112.7964,112.8533,112.7015,112.7205,18029.0
2021-07-01 11:40:00,118.79,118.87,118.75,118.81,41171.0,112.7205,112.7964,112.6825,112.7394,41171.0
2021-07-01 11:50:00,118.8,118.87,118.79,118.82,35782.0,112.73,112.7964,112.7205,112.7489,35782.0
2021-07-01 12:00:00,118.82,118.87,118.8,118.87,11013.0,112.7489,112.7964,112.73,112.7964,11013.0
2021-07-01 12:10:00,118.86,118.86,118.75,118.77,14604.0,112.7869,112.7869,112.6825,112.7015,14604.0
2021-07-01 12:20:00,118.75,118.84,118.69,118.77,94237.0,112.6825,112.7679,112.6256,112.7015,94237.0
2021-07-01 12:30:00,118.77,118.84,118.74,118.79,43092.0,112.7015,112.7679,112.673,112.7205,43092.0
2021-07-01 12:40:00,118.78,118.82,118.76,118.77,12080.0,112.711,112.7489,112.692,112.7015,12080.0
2021-07-01 12:50:00,118.76,118.8,118.73,118.77,46510.0,112.692,112.73,112.6635,112.7015,46510.0
2021-07-01 13:00:00,118.77,118.78,118.75,118.77,13733.0,112.7015,112.711,112.6825,112.7015,13733.0
2021-07-01 13:10:00,118.77,118.84,118.76,118.84,28836.0,112.7015,112.7679,112.692,112.7679,28836.0
2021-07-01 13:20:00,118.83,118.88,118.81,118.87,11385.0,112.7584,112.8059,112.7394,112.7964,11385.0
2021-07-01 13:30:00,118.87,118.97,118.85,118.93,11546.0,112.7964,112.8913,112.7774,112.8533,11546.0
2021-07-01 13:40:00,118.93,118.95,118.84,118.92,17863.0,112.8533,112.8723,112.7679,112.8438,17863.0
2021-07-01 13:50:00,118.93,118.95,118.84,118.86,13142.0,112.8533,112.8723,112.7679,112.7869,13142.0
2021-07-01 14:00:00,118.85,118.95,118.85,118.85,15172.0,112.7774,112.8723,112.7774,112.7774,15172.0
2021-07-01 14:10:00,118.87,118.87,118.78,118.8,14161.0,112.7964,112.7964,112.711,112.73,14161.0
2021-07-01 14:20:00,118.8,118.81,118.74,118.76,20101.0,112.73,112.7394,112.673,112.692,20101.0
2021-07-01 14:30:00,118.76,118.81,118.73,118.79,25988.0,112.692,112.7394,112.6635,112.7205,25988.0
2021-07-01 14:40:00,118.79,118.81,118.73,118.78,38975.0,112.7205,112.7394,112.6635,112.711,38975.0
2021-07-01 14:50:00,118.78,118.8,118.76,118.79,22139.0,112.711,112.73,112.692,112.7205,22139.0
2021-07-01 15:00:00,118.79,118.83,118.7,118.71,36391.0,112.7205,112.7584,112.6351,112.6446,36391.0
2021-07-01 15:10:00,118.71,118.78,118.69,118.77,28684.0,112.6446,112.711,112.6256,112.7015,28684.0
2021-07-01 15:20:00,118.77,118.79,118.72,118.73,16000.0,112.7015,112.7205,112.654,112.6635,16000.0
2021-07-01 15:30:00,118.74,118.84,118.72,118.75,30659.0,112.673,112.7679,112.654,112.6825,30659.0
2021-07-01 15:40:00,118.75,118.83,118.75,118.79,39068.0,112.6825,112.7584,112.6825,112.7205,39068.0
2021-07-01 15:50:00,118.8,118.9,118.7,118.82,127599.0,112.73,112.8248,112.6351,112.7489,127599.0
2021-07-02 09:30:00,119.12,119.15,118.94,118.98,29171.0,113.0336,113.0621,112.8628,112.9008,29171.0
2021-07-02 09:40:00,118.98,119.01,118.76,118.92,20102.0,112.9008,112.9292,112.692,112.8438,20102.0
2021-07-02 09:50:00,118.94,119.11,118.82,118.93,27355.0,112.8628,113.0241,112.7489,112.8533,27355.0
2021-07-02 10:00:00,118.91,119.04,118.63,118.85,16806.0,112.8343,112.9577,112.5686,112.7774,16806.0
2021-07-02 10:10:00,118.86,118.88,118.68,118.71,12218.0,112.7869,112.8059,112.6161,112.6446,12218.0
2021-07-02 10:20:00,118.72,118.84,118.61,118.61,13551.0,112.654,112.7679,112.5497,112.5497,13551.0
2021-07-02 10:30:00,118.61,118.89,118.61,118.89,8400.0,112.5497,112.8154,112.5497,112.8154,8400.0
2021-07-02 10:40:00,118.89,118.92,118.69,118.74,12158.0,112.8154,112.8438,112.6256,112.673,12158.0
2021-07-02 10:50:00,118.73,118.84,118.7,118.73,19493.0,112.6635,112.7679,112.6351,112.6635,19493.0
2021-07-02 11:00:00,118.71,118.86,118.69,118.7,16484.0,112.6446,112.7869,112.6256,112.6351,16484.0
2021-07-02 11:10:00,118.71,118.79,118.68,118.74,7327.0,112.6446,112.7205,112.6161,112.673,7327.0
2021-07-02 11:20:00,118.75,118.84,118.74,118.77,28671.0,112.6825,112.7679,112.673,112.7015,28671.0
2021-07-02 11:30:00,118.79,118.8,118.68,118.75,21451.0,112.7205,112.73,112.6161,112.6825,21451.0
2021-07-02 11:40:00,118.76,118.79,118.67,118.67,15462.0,112.692,112.7205,112.6066,112.6066,15462.0
2021-07-02 11:50:00,118.69,118.81,118.68,118.74,7661.0,112.6256,112.7394,112.6161,112.673,7661.0
2021-07-02 12:00:00,118.75,118.79,118.72,118.77,5777.0,112.6825,112.7205,112.654,112.7015,5777.0
2021-07-02 12:10:00,118.75,118.77,118.68,118.71,6818.0,112.6825,112.7015,112.6161,112.6446,6818.0
2021-07-02 12:20:00,118.72,118.81,118.72,118.73,10409.0,112.654,112.7394,112.654,112.6635,10409.0
2021-07-02 12:30:00,118.72,118.83,118.72,118.79,14193.0,112.654,112.7584,112.654,112.7205,14193.0
2021-07-02 12:40:00,118.77,118.87,118.76,118.81,14098.0,112.7015,112.7964,112.692,112.7394,14098.0
2021-07-02 12:50:00,118.81,118.82,118.74,118.78,18692.0,112.7394,112.7489,112.673,112.711,18692.0
2021-07-02 13:00:00,118.77,118.82,118.73,118.75,15910.0,112.7015,112.7489,112.6635,112.6825,15910.0
2021-07-02 13:10:00,118.73,118.74,118.63,118.66,7312.0,112.6635,112.673,112.5686,112.5971,7312.0
2021-07-02 13:20:00,118.66,118.72,118.65,118.66,10855.0,112.5971,112.654,112.5876,112.5971,10855.0
2021-07-02 13:30:00,118.67,118.7,118.65,118.68,10783.0,112.6066,112.6351,112.5876,112.6161,10783.0
2021-07-02 13:40:00,118.68,118.74,118.65,118.66,6780.0,112.6161,112.673,112.5876,112.5971,6780.0
2021-07-02 13:50:00,118.67,118.72,118.64,118.7,16002.0,112.6066,112.654,112.5781,112.6351,16002.0
2021-07-02 14:00:00,118.7,118.74,118.66,118.72,9507.0,112.6351,112.673,112.5971,112.654,9507.0
2021-07-02 14:10:00,118.72,118.75,118.65,118.74,9695.0,112.654,112.6825,112.5876,112.673,9695.0
2021-07-02 14:20:00,118.73,118.81,118.71,118.74,10721.0,112.6635,112.7394,112.6446,112.673,10721.0
2021-07-02 14:30:00,118.74,118.74,118.67,118.67,5708.0,112.673,112.673,112.6066,112.6066,5708.0
2021-07-02 14:40:00,118.66,118.69,118.63,118.63,12418.0,112.5971,112.6256,112.5686,112.5686,12418.0
2021-07-02 14:50:00,118.64,118.67,118.57,118.57,9013.0,112.5781,112.6066,112.5117,112.5117,9013.0
2021-07-02 15:00:00,118.56,118.66,118.54,118.64,13323.0,112.5022,112.5971,112.4832,112.5781,13323.0
2021-07-02 15:10:00,118.65,118.71,118.54,118.57,18686.0,112.5876,112.6446,112.4832,112.5117,18686.0
2021-07-02 15:20:00,118.57,118.66,118.57,118.6,20438.0,112.5117,112.5971,112.5117,112.5402,20438.0
2021-07-02 15:30:00,118.59,118.68,118.57,118.67,22475.0,112.5307,112.6161,112.5117,112.6066,22475.0
2021-07-02 15:40:00,118.69,118.82,118.68,118.79,29887.0,112.6256,112.7489,112.6161,112.7205,29887.0
2021-07-02 15:50:00,118.79,118.91,118.72,118.8,240599.0,112.7205,112.8343,112.654,112.73,240599.0
2021-07-06 09:30:00,119.06,119.19,118.08,118.1,159833.0,112.9767,113.1,112.0467,112.0657,159833.0
2021-07-06 09:40:00,118.12,118.31,117.82,117.85,191349.0,112.0847,112.265,111.8,111.8285,191349.0
2021-07-06 09:50:00,117.89,118.02,117.73,117.78,63442.0,111.8664,111.9898,111.7146,111.7621,63442.0
2021-07-06 10:00:00,117.76,117.82,117.42,117.48,52546.0,111.7431,111.8,111.4205,111.4774,52546.0
2021-07-06 10:10:00,117.46,117.81,117.46,117.63,30024.0,111.4584,111.7905,111.4584,111.6197,30024.0
2021-07-06 10:20:00,117.63,117.86,117.49,117.76,67306.0,111.6197,111.838,111.4869,111.7431,67306.0
2021-07-06 10:30:00,117.77,117.77,117.36,117.52,15722.0,111.7526,111.7526,111.3635,111.5154,15722.0
2021-07-06 10:40:00,117.5,117.66,117.41,117.41,11403.0,111.4964,111.6482,111.411,111.411,11403.0
2021-07-06 10:50:00,117.4,117.5,117.27,117.29,12912.0,111.4015,111.4964,111.2781,111.2971,12912.0
2021-07-06 11:00:00,117.26,117.44,117.19,117.37,28439.0,111.2686,111.4394,111.2022,111.373,28439.0
2021-07-06 11:10:00,117.34,117.39,117.24,117.35,20010.0,111.3446,111.392,111.2497,111.354,20010.0
2021-07-06 11:20:00,117.31,117.59,117.23,117.58,28949.0,111.3161,111.5818,111.2402,111.5723,28949.0
2021-07-06 11:30:00,117.58,117.78,117.5,117.52,40196.0,111.5723,111.7621,111.4964,111.5154,40196.0
2021-07-06 11:40:00,117.53,117.6,117.49,117.58,14383.0,111.5248,111.5913,111.4869,111.5723,14383.0
2021-07-06 11:50:00,117.57,117.72,117.57,117.69,11629.0,111.5628,111.7051,111.5628,111.6767,11629.0
2021-07-06 12:00:00,117.67,117.87,117.59,117.73,28812.0,111.6577,111.8475,111.5818,111.7146,28812.0
2021-07-06 12:10:00,117.74,117.87,117.71,117.75,14236.0,111.7241,111.8475,111.6956,111.7336,14236.0
2021-07-06 12:20:00,117.74,117.75,117.65,117.66,16618.0,111.7241,111.7336,111.6387,111.6482,16618.0
2021-07-06 12:30:00,117.65,117.65,117.56,117.6,18762.0,111.6387,111.6387,111.5533,111.5913,18762.0
2021-07-06 12:40:00,117.59,117.75,117.58,117.75,26159.0,111.5818,111.7336,111.5723,111.7336,26159.0
2021-07-06 12:50:00,117.73,117.77,117.69,117.73,20571.0,111.7146,111.7526,111.6767,111.7146,20571.0
2021-07-06 13:00:00,117.73,117.81,117.71,117.76,17475.0,111.7146,111.7905,111.6956,111.7431,17475.0
2021-07-06 13:10:00,117.76,117.76,117.65,117.66,12232.0,111.7431,111.7431,111.6387,111.6482,12232.0
2021-07-06 13:20:00,117.66,117.68,117.54,117.54,19273.0,111.6482,111.6672,111.5343,111.5343,19273.0
2021-07-06 13:30:00,117.54,117.56,117.47,117.47,11615.0,111.5343,111.5533,111.4679,111.4679,11615.0
2021-07-06 13:40:00,117.48,117.69,117.47,117.68,56886.0,111.4774,111.6767,111.4679,111.6672,56886.0
2021-07-06 13:50:00,117.65,117.7,117.57,117.61,18586.0,111.6387,111.6862,111.5628,111.6008,18586.0
2021-07-06 14:00:00,117.61,117.63,117.56,117.56,10047.0,111.6008,111.6197,111.5533,111.5533,10047.0
2021-07-06 14:10:00,117.56,117.63,117.54,117.63,13313.0,111.5533,111.6197,111.5343,111.6197,13313.0
2021-07-06 14:20:00,117.63,117.83,117.63,117.78,14450.0,111.6197,111.8095,111.6197,111.7621,14450.0
2021-07-06 14:30:00,117.79,117.83,117.74,117.83,8849.0,111.7716,111.8095,111.7241,111.8095,8849.0
2021-07-06 14:40:00,117.8,117.8,117.72,117.73,7464.0,111.781,111.781,111.7051,111.7146,7464.0
2021-07-06 14:50:00,117.72,117.77,117.62,117.63,9479.0,111.7051,111.7526,111.6102,111.6197,9479.0
2021-07-06 15:00:00,117.62,117.73,117.62,117.72,12437.0,111.6102,111.7146,111.6102,111.7051,12437.0
2021-07-06 15:10:00,117.72,117.76,117.72,117.75,9362.0,111.7051,111.7431,111.7051,111.7336,9362.0
2021-07-06 15:20:00,117.76,117.91,117.76,117.89,17429.0,111.7431,111.8854,111.7431,111.8664,17429.0
2021-07-06 15:30:00,117.89,117.97,117.79,117.83,33633.0,111.8664,111.9424,111.7716,111.8095,33633.0
2021-07-06 15:40:00,117.83,117.93,117.82,117.92,25424.0,111.8095,111.9044,111.8,111.8949,25424.0
2021-07-06 15:50:00,117.93,118.01,117.87,117.98,113023.0,111.9044,111.9803,111.8475,111.9519,113023.0
2021-07-07 09:30:00,118.79,119.11,118.51,118.76,187758.0,112.7205,113.0241,112.4548,112.692,187758.0
2021-07-07 09:40:00,118.86,118.92,118.18,118.41,51393.0,112.7869,112.8438,112.1416,112.3599,51393.0
2021-07-07 09:50:00,118.37,118.44,118.01,118.2,32669.0,112.3219,112.3883,111.9803,112.1606,32669.0
2021-07-07 10:00:00,118.18,118.38,118.09,118.35,37953.0,112.1416,112.3314,112.0562,112.3029,37953.0
2021-07-07 10:10:00,118.3,118.66,118.27,118.64,37543.0,112.2555,112.5971,112.227,112.5781,37543.0
2021-07-07 10:20:00,118.64,118.77,118.44,118.45,59645.0,112.5781,112.7015,112.3883,112.3978,59645.0
2021-07-07 10:30:00,118.44,118.44,118.06,118.24,47348.0,112.3883,112.3883,112.0278,112.1986,47348.0
2021-07-07 10:40:00,118.26,118.27,118.05,118.11,63984.0,112.2175,112.227,112.0183,112.0752,63984.0
2021-07-07 10:50:00,118.1,118.1,117.9,118.0,17372.0,112.0657,112.0657,111.8759,111.9708,17372.0
2021-07-07 11:00:00,117.98,118.11,117.92,118.07,23723.0,111.9519,112.0752,111.8949,112.0373,23723.0
2021-07-07 11:10:00,118.09,118.4,118.09,118.26,19633.0,112.0562,112.3504,112.0562,112.2175,19633.0
2021-07-07 11:20:00,118.24,118.44,118.19,118.44,75929.0,112.1986,112.3883,112.1511,112.3883,75929.0
2021-07-07 11:30:00,118.4,118.43,118.16,118.16,18542.0,112.3504,112.3789,112.1227,112.1227,18542.0
2021-07-07 11:40:00,118.19,118.21,118.08,118.12,30144.0,112.1511,112.1701,112.0467,112.0847,30144.0
2021-07-07 11:50:00,118.11,118.13,117.88,117.95,11862.0,112.0752,112.0942,111.857,111.9234,11862.0
2021-07-07 12:00:00,117.97,118.16,117.95,118.13,27116.0,111.9424,112.1227,111.9234,112.0942,27116.0
2021-07-07 12:10:00,118.13,118.17,118.05,118.07,9662.0,112.0942,112.1321,112.0183,112.0373,9662.0
2021-07-07 12:20:00,118.06,118.13,117.89,117.9,33899.0,112.0278,112.0942,111.8664,111.8759,33899.0
2021-07-07 12:30:00,117.91,118.0,117.85,117.89,20893.0,111.8854,111.9708,111.8285,111.8664,20893.0
2021-07-07 12:40:00,117.88,117.88,117.69,117.78,13176.0,111.857,111.857,111.6767,111.7621,13176.0
2021-07-07 12:50:00,117.79,117.87,117.78,117.82,9594.0,111.7716,111.8475,111.7621,111.8,9594.0
2021-07-07 13:00:00,117.82,117.95,117.79,117.94,11997.0,111.8,111.9234,111.7716,111.9139,11997.0
2021-07-07 13:10:00,117.94,117.99,117.89,117.98,16422.0,111.9139,111.9613,111.8664,111.9519,16422.0
2021-07-07 13:20:00,117.98,118.0,117.83,117.87,14849.0,111.9519,111.9708,111.8095,111.8475,14849.0
2021-07-07 13:30:00,117.87,117.89,117.81,117.84,32127.0,111.8475,111.8664,111.7905,111.819,32127.0
2021-07-07 13:40:00,117.84,118.07,117.83,118.06,15570.0,111.819,112.0373,111.8095,112.0278,15570.0
2021-07-07 13:50:00,118.06,118.12,118.0,118.02,18105.0,112.0278,112.0847,111.9708,111.9898,18105.0
2021-07-07 14:00:00,118.03,118.15,118.0,118.12,25313.0,111.9993,112.1132,111.9708,112.0847,25313.0
2021-07-07 14:10:00,118.1,118.23,118.08,118.22,16351.0,112.0657,112.1891,112.0467,112.1796,16351.0
2021-07-07 14:20:00,118.22,118.22,118.05,118.08,16560.0,112.1796,112.1796,112.0183,112.0467,16560.0
2021-07-07 14:30:00,118.08,118.12,118.05,118.09,14487.0,112.0467,112.0847,112.0183,112.0562,14487.0
2021-07-07 14:40:00,118.09,118.21,118.07,118.19,93278.0,112.0562,112.1701,112.0373,112.1511,93278.0
2021-07-07 14:50:00,118.21,118.25,118.12,118.16,36145.0,112.1701,112.2081,112.0847,112.1227,36145.0
2021-07-07 15:00:00,118.17,118.19,118.08,118.1,17971.0,112.1321,112.1511,112.0467,112.0657,17971.0
2021-07-07 15:10:00,118.11,118.14,118.0,118.03,16266.0,112.0752,112.1037,111.9708,111.9993,16266.0
2021-07-07 15:20:00,118.03,118.14,118.03,118.12,36049.0,111.9993,112.1037,111.9993,112.0847,36049.0
2021-07-07 15:30:00,118.12,118.21,118.05,118.16,49806.0,112.0847,112.1701,112.0183,112.1227,49806.0
2021-07-07 15:40:00,118.18,118.19,118.03,118.04,43566.0,112.1416,112.1511,111.9993,112.0088,43566.0
2021-07-07 15:50:00,118.07,118.21,117.99,118.0,207938.0,112.0373,112.1701,111.9613,111.9708,207938.0
2021-07-08 09:30:00,116.85,117.6,116.51,117.6,137267.0,110.8796,111.5913,110.557,111.5913,137267.0
2021-07-08 09:40:00,117.68,117.76,117.4,117.54,40085.0,111.6672,111.7431,111.4015,111.5343,40085.0
2021-07-08 09:50:00,117.56,118.22,117.51,118.06,72239.0,111.5533,112.1796,111.5059,112.0278,72239.0
2021-07-08 10:00:00,118.07,118.24,117.87,118.0,34859.0,112.0373,112.1986,111.8475,111.9708,34859.0
2021-07-08 10:10:00,117.98,118.18,117.77,117.77,25521.0,111.9519,112.1416,111.7526,111.7526,25521.0
2021-07-08 10:20:00,117.76,118.02,117.52,117.96,20787.0,111.7431,111.9898,111.5154,111.9329,20787.0
2021-07-08 10:30:00,118.0,118.03,117.65,117.72,23166.0,111.9708,111.9993,111.6387,111.7051,23166.0
2021-07-08 10:40:00,117.68,117.91,117.57,117.67,18700.0,111.6672,111.8854,111.5628,111.6577,18700.0
2021-07-08 10:50:00,117.65,118.07,117.57,117.9,38039.0,111.6387,112.0373,111.5628,111.8759,38039.0
2021-07-08 11:00:00,117.92,117.93,117.55,117.63,27210.0,111.8949,111.9044,111.5438,111.6197,27210.0
2021-07-08 11:10:00,117.63,117.66,117.45,117.53,16219.0,111.6197,111.6482,111.4489,111.5248,16219.0
2021-07-08 11:20:00,117.54,117.75,117.49,117.67,9634.0,111.5343,111.7336,111.4869,111.6577,9634.0
2021-07-08 11:30:00,117.68,117.75,117.5,117.63,11818.0,111.6672,111.7336,111.4964,111.6197,11818.0
2021-07-08 11:40:00,117.56,117.67,117.54,117.6,6635.0,111.5533,111.6577,111.5343,111.5913,6635.0
2021-07-08 11:50:00,117.57,117.7,117.49,117.55,12227.0,111.5628,111.6862,111.4869,111.5438,12227.0
2021-07-08 12:00:00,117.55,117.79,117.55,117.68,16104.0,111.5438,111.7716,111.5438,111.6672,16104.0
2021-07-08 12:10:00,117.66,117.66,117.55,117.6,12556.0,111.6482,111.6482,111.5438,111.5913,12556.0
2021-07-08 12:20:00,117.6,117.72,117.53,117.68,16219.0,111.5913,111.7051,111.5248,111.6672,16219.0
2021-07-08 12:30:00,117.69,117.71,117.54,117.56,14217.0,111.6767,111.6956,111.5343,111.5533,14217.0
2021-07-08 12:40:00,117.55,117.63,117.52,117.61,14251.0,111.5438,111.6197,111.5154,111.6008,14251.0
2021-07-08 12:50:00,117.61,117.62,117.55,117.57,14538.0,111.6008,111.6102,111.5438,111.5628,14538.0
2021-07-08 13:00:00,117.57,117.6,117.49,117.55,18623.0,111.5628,111.5913,111.4869,111.5438,18623.0
2021-07-08 13:10:00,117.56,117.57,117.44,117.53,31874.0,111.5533,111.5628,111.4394,111.5248,31874.0
2021-07-08 13:20:00,117.51,117.57,117.46,117.56,24532.0,111.5059,111.5628,111.4584,111.5533,24532.0
2021-07-08 13:30:00,117.55,117.7,117.53,117.7,19688.0,111.5438,111.6862,111.5248,111.6862,19688.0
2021-07-08 13:40:00,117.7,117.79,117.68,117.75,20140.0,111.6862,111.7716,111.6672,111.7336,20140.0
2021-07-08 13:50:00,117.73,117.76,117.64,117.71,18009.0,111.7146,111.7431,111.6292,111.6956,18009.0
2021-07-08 14:00:00,117.72,117.84,117.63,117.76,23045.0,111.7051,111.819,111.6197,111.7431,23045.0
2021-07-08 14:10:00,117.76,117.81,117.6,117.64,38120.0,111.7431,111.7905,111.5913,111.6292,38120.0
2021-07-08 14:20:00,117.64,117.74,117.52,117.62,56757.0,111.6292,111.7241,111.5154,111.6102,56757.0
2021-07-08 14:30:00,117.6,117.65,117.48,117.51,43391.0,111.5913,111.6387,111.4774,111.5059,43391.0
2021-07-08 14:40:00,117.49,117.78,117.49,117.72,42931.0,111.4869,111.7621,111.4869,111.7051,42931.0
2021-07-08 14:50:00,117.71,117.85,117.69,117.74,22682.0,111.6956,111.8285,111.6767,111.7241,22682.0
2021-07-08 15:00:00,117.74,117.93,117.72,117.82,33509.0,111.7241,111.9044,111.7051,111.8,33509.0
2021-07-08 15:10:00,117.82,117.84,117.74,117.79,20099.0,111.8,111.819,111.7241,111.7716,20099.0
2021-07-08 15:20:00,117.82,118.0,117.76,117.94,21185.0,111.8,111.9708,111.7431,111.9139,21185.0
2021-07-08 15:30:00,117.95,118.09,117.89,117.94,52884.0,111.9234,112.0562,111.8664,111.9139,52884.0
2021-07-08 15:40:00,117.93,117.93,117.7,117.72,35246.0,111.9044,111.9044,111.6862,111.7051,35246.0
2021-07-08 15:50:00,117.71,118.08,117.65,118.08,167970.0,111.6956,112.0467,111.6387,112.0467,167970.0
2021-07-09 09:30:00,118.08,118.53,118.03,118.06,55991.0,112.0467,112.4737,111.9993,112.0278,55991.0
2021-07-09 09:40:00,118.09,118.29,117.98,118.02,32181.0,112.0562,112.246,111.9519,111.9898,32181.0
2021-07-09 09:50:00,118.06,118.31,118.02,118.16,21892.0,112.0278,112.265,111.9898,112.1227,21892.0
2021-07-09 10:00:00,118.18,118.51,118.18,118.29,20041.0,112.1416,112.4548,112.1416,112.246,20041.0
2021-07-09 10:10:00,118.29,118.45,118.15,118.33,18028.0,112.246,112.3978,112.1132,112.284,18028.0
2021-07-09 10:20:00,118.33,118.37,118.16,118.2,16478.0,112.284,112.3219,112.1227,112.1606,16478.0
2021-07-09 10:30:00,118.23,118.29,118.1,118.14,14506.0,112.1891,112.246,112.0657,112.1037,14506.0
2021-07-09 10:40:00,118.14,118.28,118.09,118.26,18424.0,112.1037,112.2365,112.0562,112.2175,18424.0
2021-07-09 10:50:00,118.25,118.34,118.12,118.14,25243.0,112.2081,112.2935,112.0847,112.1037,25243.0
2021-07-09 11:00:00,118.12,118.14,118.03,118.11,16370.0,112.0847,112.1037,111.9993,112.0752,16370.0
2021-07-09 11:10:00,118.13,118.17,117.95,117.99,18702.0,112.0942,112.1321,111.9234,111.9613,18702.0
2021-07-09 11:20:00,118.01,118.19,117.97,118.19,25176.0,111.9803,112.1511,111.9424,112.1511,25176.0
2021-07-09 11:30:00,118.18,118.32,118.08,118.31,15521.0,112.1416,112.2745,112.0467,112.265,15521.0
2021-07-09 11:40:00,118.32,118.4,118.3,118.35,17358.0,112.2745,112.3504,112.2555,112.3029,17358.0
2021-07-09 11:50:00,118.34,118.41,118.23,118.26,12597.0,112.2935,112.3599,112.1891,112.2175,12597.0
2021-07-09 12:00:00,118.25,118.36,118.18,118.21,25329.0,112.2081,112.3124,112.1416,112.1701,25329.0
2021-07-09 12:10:00,118.23,118.23,118.12,118.13,7455.0,112.1891,112.1891,112.0847,112.0942,7455.0
2021-07-09 12:20:00,118.13,118.13,118.05,118.08,14281.0,112.0942,112.0942,112.0183,112.0467,14281.0
2021-07-09 12:30:00,118.12,118.28,118.1,118.28,15157.0,112.0847,112.2365,112.0657,112.2365,15157.0
2021-07-09 12:40:00,118.28,118.28,118.13,118.13,25286.0,112.2365,112.2365,112.0942,112.0942,25286.0
2021-07-09 12:50:00,118.15,118.19,118.09,118.11,10139.0,112.1132,112.1511,112.0562,112.0752,10139.0
2021-07-09 13:00:00,118.12,118.15,118.04,118.07,18813.0,112.0847,112.1132,112.0088,112.0373,18813.0
2021-07-09 13:10:00,118.06,118.19,118.06,118.17,15107.0,112.0278,112.1511,112.0278,112.1321,15107.0
2021-07-09 13:20:00,118.17,118.22,118.11,118.12,9947.0,112.1321,112.1796,112.0752,112.0847,9947.0
2021-07-09 13:30:00,118.15,118.3,118.14,118.27,7758.0,112.1132,112.2555,112.1037,112.227,7758.0
2021-07-09 13:40:00,118.28,118.29,118.23,118.25,9077.0,112.2365,112.246,112.1891,112.2081,9077.0
2021-07-09 13:50:00,118.25,118.33,118.25,118.26,7990.0,112.2081,112.284,112.2081,112.2175,7990.0
2021-07-09 14:00:00,118.29,118.48,118.26,118.44,25228.0,112.246,112.4263,112.2175,112.3883,25228.0
2021-07-09 14:10:00,118.45,118.5,118.44,118.45,16664.0,112.3978,112.4453,112.3883,112.3978,16664.0
2021-07-09 14:20:00,118.45,118.57,118.42,118.53,13604.0,112.3978,112.5117,112.3694,112.4737,13604.0
2021-07-09 14:30:00,118.54,118.71,118.51,118.7,15485.0,112.4832,112.6446,112.4548,112.6351,15485.0
2021-07-09 14:40:00,118.71,118.75,118.66,118.73,17310.0,112.6446,112.6825,112.5971,112.6635,17310.0
2021-07-09 14:50:00,118.73,118.81,118.7,118.78,10906.0,112.6635,112.7394,112.6351,112.711,10906.0
2021-07-09 15:00:00,118.79,118.86,118.75,118.86,17476.0,112.7205,112.7869,112.6825,112.7869,17476.0
2021-07-09 15:10:00,118.84,118.9,118.78,118.8,19978.0,112.7679,112.8248,112.711,112.73,19978.0
2021-07-09 15:20:00,118.79,118.81,118.73,118.76,15991.0,112.7205,112.7394,112.6635,112.692,15991.0
2021-07-09 15:30:00,118.77,118.93,118.77,118.92,28649.0,112.7015,112.8533,112.7015,112.8438,28649.0
2021-07-09 15:40:00,118.92,118.92,118.81,118.86,39563.0,112.8438,112.8438,112.7394,112.7869,39563.0
2021-07-09 15:50:00,118.87,119.0,118.8,118.97,157678.0,112.7964,112.9197,112.73,112.8913,157678.0
2021-07-12 09:30:00,118.99,119.27,118.86,119.14,64220.0,112.9102,113.1759,112.7869,113.0526,64220.0
2021-07-12 09:40:00,119.1,119.32,118.99,119.25,42706.0,113.0146,113.2234,112.9102,113.157,42706.0
2021-07-12 09:50:00,119.24,119.24,118.8,118.87,23067.0,113.1475,113.1475,112.73,112.7964,23067.0
2021-07-12 10:00:00,118.93,119.13,118.85,119.01,39756.0,112.8533,113.0431,112.7774,112.9292,39756.0
2021-07-12 10:10:00,119.04,119.13,118.9,119.02,11016.0,112.9577,113.0431,112.8248,112.9387,11016.0
2021-07-12 10:20:00,119.02,119.16,118.97,119.06,32885.0,112.9387,113.0716,112.8913,112.9767,32885.0
2021-07-12 10:30:00,119.08,119.08,118.92,118.95,13038.0,112.9956,112.9956,112.8438,112.8723,13038.0
2021-07-12 10:40:00,118.95,118.97,118.57,118.86,39117.0,112.8723,112.8913,112.5117,112.7869,39117.0
2021-07-12 10:50:00,118.86,119.0,118.85,118.92,12712.0,112.7869,112.9197,112.7774,112.8438,12712.0
2021-07-12 11:00:00,118.91,118.95,118.68,118.78,62104.0,112.8343,112.8723,112.6161,112.711,62104.0
2021-07-12 11:10:00,118.78,118.98,118.72,118.98,69669.0,112.711,112.9008,112.654,112.9008,69669.0
2021-07-12 11:20:00,118.97,119.22,118.97,119.18,22407.0,112.8913,113.1285,112.8913,113.0905,22407.0
2021-07-12 11:30:00,119.19,119.19,119.0,119.06,7205.0,113.1,113.1,112.9197,112.9767,7205.0
2021-07-12 11:40:00,119.08,119.22,119.08,119.22,8520.0,112.9956,113.1285,112.9956,113.1285,8520.0
2021-07-12 11:50:00,119.23,119.29,119.07,119.13,29842.0,113.138,113.1949,112.9862,113.0431,29842.0
2021-07-12 12:00:00,119.11,119.16,119.01,119.08,53526.0,113.0241,113.0716,112.9292,112.9956,53526.0
2021-07-12 12:10:00,119.1,119.15,119.08,119.11,10443.0,113.0146,113.0621,112.9956,113.0241,10443.0
2021-07-12 12:20:00,119.11,119.14,119.07,119.12,8642.0,113.0241,113.0526,112.9862,113.0336,8642.0
2021-07-12 12:30:00,119.11,119.11,119.04,119.06,9758.0,113.0241,113.0241,112.9577,112.9767,9758.0
2021-07-12 12:40:00,119.07,119.1,118.98,119.01,12755.0,112.9862,113.0146,112.9008,112.9292,12755.0
2021-07-12 12:50:00,119.01,119.01,118.9,118.94,12051.0,112.9292,112.9292,112.8248,112.8628,12051.0
2021-07-12 13:00:00,118.91,118.96,118.89,118.93,10752.0,112.8343,112.8818,112.8154,112.8533,10752.0
2021-07-12 13:10:00,118.93,118.96,118.86,118.91,11006.0,112.8533,112.8818,112.7869,112.8343,11006.0
2021-07-12 13:20:00,118.9,119.04,118.85,119.03,13457.0,112.8248,112.9577,112.7774,112.9482,13457.0
2021-07-12 13:30:00,119.02,119.11,119.02,119.02,8687.0,112.9387,113.0241,112.9387,112.9387,8687.0
2021-07-12 13:40:00,119.01,119.02,118.95,118.99,11629.0,112.9292,112.9387,112.8723,112.9102,11629.0
2021-07-12 13:50:00,118.98,119.04,118.96,118.98,14029.0,112.9008,112.9577,112.8818,112.9008,14029.0
2021-07-12 14:00:00,118.98,119.12,118.94,119.08,18136.0,112.9008,113.0336,112.8628,112.9956,18136.0
2021-07-12 14:10:00,119.07,119.09,119.0,119.03,25809.0,112.9862,113.0051,112.9197,112.9482,25809.0
2021-07-12 14:20:00,119.04,119.11,119.04,119.11,9947.0,112.9577,113.0241,112.9577,113.0241,9947.0
2021-07-12 14:30:00,119.09,119.15,119.06,119.09,16572.0,113.0051,113.0621,112.9767,113.0051,16572.0
2021-07-12 14:40:00,119.09,119.09,118.98,119.05,18981.0,113.0051,113.0051,112.9008,112.9672,18981.0
2021-07-12 14:50:00,119.05,119.11,119.04,119.08,17333.0,112.9672,113.0241,112.9577,112.9956,17333.0
2021-07-12 15:00:00,119.07,119.22,119.02,119.21,27853.0,112.9862,113.1285,112.9387,113.119,27853.0
2021-07-12 15:10:00,119.21,119.35,119.2,119.35,23441.0,113.119,113.2519,113.1095,113.2519,23441.0
2021-07-12 15:20:00,119.35,119.35,119.21,119.22,23898.0,113.2519,113.2519,113.119,113.1285,23898.0
2021-07-12 15:30:00,119.22,119.22,119.11,119.11,37143.0,113.1285,113.1285,113.0241,113.0241,37143.0
2021-07-12 15:40:00,119.11,119.2,119.08,119.09,46899.0,113.0241,113.1095,112.9956,113.0051,46899.0
2021-07-12 15:50:00,119.08,119.14,119.0,119.04,194842.0,112.9956,113.0526,112.9197,112.9577,194842.0
2021-07-13 09:30:00,119.04,119.21,118.42,118.52,41920.0,112.9577,113.119,112.3694,112.4643,41920.0
2021-07-13 09:40:00,118.57,118.73,118.45,118.62,13541.0,112.5117,112.6635,112.3978,112.5591,13541.0
2021-07-13 09:50:00,118.67,118.94,118.61,118.8,9740.0,112.6066,112.8628,112.5497,112.73,9740.0
2021-07-13 10:00:00,118.82,118.89,118.63,118.82,5489.0,112.7489,112.8154,112.5686,112.7489,5489.0
2021-07-13 10:10:00,118.81,118.89,118.71,118.78,6374.0,112.7394,112.8154,112.6446,112.711,6374.0
2021-07-13 10:20:00,118.75,118.87,118.74,118.85,10211.0,112.6825,112.7964,112.673,112.7774,10211.0
2021-07-13 10:30:00,118.88,119.1,118.87,119.1,11433.0,112.8059,113.0146,112.7964,113.0146,11433.0
2021-07-13 10:40:00,119.11,119.16,119.07,119.15,7039.0,113.0241,113.0716,112.9862,113.0621,7039.0
2021-07-13 10:50:00,119.15,119.15,118.89,118.9,8808.0,113.0621,113.0621,112.8154,112.8248,8808.0
2021-07-13 11:00:00,118.92,119.06,118.92,118.97,13085.0,112.8438,112.9767,112.8438,112.8913,13085.0
2021-07-13 11:10:00,118.97,119.16,118.97,119.09,16212.0,112.8913,113.0716,112.8913,113.0051,16212.0
2021-07-13 11:20:00,119.09,119.3,119.07,119.14,13419.0,113.0051,113.2044,112.9862,113.0526,13419.0
2021-07-13 11:30:00,119.1,119.22,119.06,119.06,12128.0,113.0146,113.1285,112.9767,112.9767,12128.0
2021-07-13 11:40:00,119.05,119.09,119.02,119.07,10625.0,112.9672,113.0051,112.9387,112.9862,10625.0
2021-07-13 11:50:00,119.06,119.15,119.06,119.08,10534.0,112.9767,113.0621,112.9767,112.9956,10534.0
2021-07-13 12:00:00,119.08,119.1,118.92,118.92,10700.0,112.9956,113.0146,112.8438,112.8438,10700.0
2021-07-13 12:10:00,118.91,118.92,118.82,118.89,9597.0,112.8343,112.8438,112.7489,112.8154,9597.0
2021-07-13 12:20:00,118.89,118.91,118.79,118.83,11652.0,112.8154,112.8343,112.7205,112.7584,11652.0
2021-07-13 12:30:00,118.85,118.9,118.82,118.85,14663.0,112.7774,112.8248,112.7489,112.7774,14663.0
2021-07-13 12:40:00,118.85,118.88,118.77,118.84,10906.0,112.7774,112.8059,112.7015,112.7679,10906.0
2021-07-13 12:50:00,118.84,118.91,118.82,118.9,11556.0,112.7679,112.8343,112.7489,112.8248,11556.0
2021-07-13 13:00:00,118.89,118.89,118.76,118.77,9522.0,112.8154,112.8154,112.692,112.7015,9522.0
2021-07-13 13:10:00,118.76,118.81,118.67,118.67,11772.0,112.692,112.7394,112.6066,112.6066,11772.0
2021-07-13 13:20:00,118.68,118.76,118.61,118.72,15640.0,112.6161,112.692,112.5497,112.654,15640.0
2021-07-13 13:30:00,118.71,118.78,118.64,118.69,12379.0,112.6446,112.711,112.5781,112.6256,12379.0
2021-07-13 13:40:00,118.73,118.75,118.62,118.71,19548.0,112.6635,112.6825,112.5591,112.6446,19548.0
2021-07-13 13:50:00,118.71,118.77,118.69,118.77,11897.0,112.6446,112.7015,112.6256,112.7015,11897.0
2021-07-13 14:00:00,118.75,118.78,118.56,118.66,21246.0,112.6825,112.711,112.5022,112.5971,21246.0
2021-07-13 14:10:00,118.67,118.74,118.63,118.64,28205.0,112.6066,112.673,112.5686,112.5781,28205.0
2021-07-13 14:20:00,118.64,118.68,118.52,118.56,17991.0,112.5781,112.6161,112.4643,112.5022,17991.0
2021-07-13 14:30:00,118.56,118.7,118.54,118.58,11471.0,112.5022,112.6351,112.4832,112.5212,11471.0
2021-07-13 14:40:00,118.58,118.65,118.53,118.65,15330.0,112.5212,112.5876,112.4737,112.5876,15330.0
2021-07-13 14:50:00,118.65,118.7,118.61,118.67,13457.0,112.5876,112.6351,112.5497,112.6066,13457.0
2021-07-13 15:00:00,118.66,118.73,118.6,118.61,14923.0,112.5971,112.6635,112.5402,112.5497,14923.0
2021-07-13 15:10:00,118.59,118.67,118.55,118.63,16019.0,112.5307,112.6066,112.4927,112.5686,16019.0
2021-07-13 15:20:00,118.64,118.68,118.59,118.66,15005.0,112.5781,112.6161,112.5307,112.5971,15005.0
2021-07-13 15:30:00,118.66,118.8,118.62,118.78,27982.0,112.5971,112.73,112.5591,112.711,27982.0
2021-07-13 15:40:00,118.78,118.87,118.72,118.74,29998.0,112.711,112.7964,112.654,112.673,29998.0
2021-07-13 15:50:00,118.73,118.82,118.63,118.69,128205.0,112.6635,112.7489,112.5686,112.6256,128205.0
2021-07-14 09:30:00,118.3,118.69,118.11,118.13,46249.0,112.2555,112.6256,112.0752,112.0942,46249.0
2021-07-14 09:40:00,118.17,118.2,117.94,118.16,20851.0,112.1321,112.1606,111.9139,112.1227,20851.0
2021-07-14 09:50:00,118.2,118.36,118.06,118.11,11851.0,112.1606,112.3124,112.0278,112.0752,11851.0
2021-07-14 10:00:00,118.12,118.15,117.8,117.84,28695.0,112.0847,112.1132,111.781,111.819,28695.0
2021-07-14 10:10:00,117.82,117.92,117.74,117.88,70407.0,111.8,111.8949,111.7241,111.857,70407.0
2021-07-14 10:20:00,117.86,117.95,117.72,117.73,10644.0,111.838,111.9234,111.7051,111.7146,10644.0
2021-07-14 10:30:00,117.75,118.04,117.75,117.95,22255.0,111.7336,112.0088,111.7336,111.9234,22255.0
2021-07-14 10:40:00,117.98,118.17,117.96,118.17,18839.0,111.9519,112.1321,111.9329,112.1321,18839.0
2021-07-14 10:50:00,118.16,118.17,118.02,118.02,12397.0,112.1227,112.1321,111.9898,111.9898,12397.0
2021-07-14 11:00:00,118.0,118.03,117.93,117.96,12188.0,111.9708,111.9993,111.9044,111.9329,12188.0
2021-07-14 11:10:00,117.94,117.96,117.79,117.89,11863.0,111.9139,111.9329,111.7716,111.8664,11863.0
2021-07-14 11:20:00,117.89,118.07,117.89,117.95,18819.0,111.8664,112.0373,111.8664,111.9234,18819.0
2021-07-14 11:30:00,117.91,117.98,117.89,117.93,18926.0,111.8854,111.9519,111.8664,111.9044,18926.0
2021-07-14 11:40:00,117.9,118.0,117.83,117.86,19247.0,111.8759,111.9708,111.8095,111.838,19247.0
2021-07-14 11:50:00,117.86,117.87,117.72,117.75,17101.0,111.838,111.8475,111.7051,111.7336,17101.0
2021-07-14 12:00:00,117.75,117.95,117.74,117.82,14735.0,111.7336,111.9234,111.7241,111.8,14735.0
2021-07-14 12:10:00,117.82,117.83,117.77,117.78,10867.0,111.8,111.8095,111.7526,111.7621,10867.0
2021-07-14 12:20:00,117.78,117.93,117.77,117.83,14443.0,111.7621,111.9044,111.7526,111.8095,14443.0
2021-07-14 12:30:00,117.82,117.9,117.78,117.84,11123.0,111.8,111.8759,111.7621,111.819,11123.0
2021-07-14 12:40:00,117.84,117.85,117.61,117.71,51743.0,111.819,111.8285,111.6008,111.6956,51743.0
2021-07-14 12:50:00,117.7,117.7,117.54,117.54,30328.0,111.6862,111.6862,111.5343,111.5343,30328.0
2021-07-14 13:00:00,117.55,117.59,117.46,117.5,15305.0,111.5438,111.5818,111.4584,111.4964,15305.0
2021-07-14 13:10:00,117.5,117.59,117.48,117.52,19906.0,111.4964,111.5818,111.4774,111.5154,19906.0
2021-07-14 13:20:00,117.5,117.55,117.49,117.52,15801.0,111.4964,111.5438,111.4869,111.5154,15801.0
2021-07-14 13:30:00,117.52,117.82,117.51,117.77,15200.0,111.5154,111.8,111.5059,111.7526,15200.0
2021-07-14 13:40:00,117.78,117.78,117.7,117.77,14659.0,111.7621,111.7621,111.6862,111.7526,14659.0
2021-07-14 13:50:00,117.76,117.87,117.76,117.87,16661.0,111.7431,111.8475,111.7431,111.8475,16661.0
2021-07-14 14:00:00,117.86,118.06,117.85,118.05,12895.0,111.838,112.0278,111.8285,112.0183,12895.0
2021-07-14 14:10:00,118.03,118.21,118.03,118.15,10506.0,111.9993,112.1701,111.9993,112.1132,10506.0
2021-07-14 14:20:00,118.16,118.23,118.14,118.17,18899.0,112.1227,112.1891,112.1037,112.1321,18899.0
2021-07-14 14:30:00,118.18,118.24,118.15,118.17,10120.0,112.1416,112.1986,112.1132,112.1321,10120.0
2021-07-14 14:40:00,118.16,118.21,118.09,118.09,10566.0,112.1227,112.1701,112.0562,112.0562,10566.0
2021-07-14 14:50:00,118.11,118.17,118.07,118.15,9029.0,112.0752,112.1321,112.0373,112.1132,9029.0
2021-07-14 15:00:00,118.13,118.26,118.13,118.21,12533.0,112.0942,112.2175,112.0942,112.1701,12533.0
2021-07-14 15:10:00,118.19,118.2,118.08,118.14,15204.0,112.1511,112.1606,112.0467,112.1037,15204.0
2021-07-14 15:20:00,118.12,118.18,118.06,118.07,12951.0,112.0847,112.1416,112.0278,112.0373,12951.0
2021-07-14 15:30:00,118.06,118.16,117.99,118.02,31908.0,112.0278,112.1227,111.9613,111.9898,31908.0
2021-07-14 15:40:00,118.02,118.03,117.71,117.79,67179.0,111.9898,111.9993,111.6956,111.7716,67179.0
2021-07-14 15:50:00,117.69,118.26,117.65,118.18,253040.0,111.6767,112.2175,111.6387,112.1416,253040.0
2021-07-15 09:30:00,117.62,118.17,117.62,118.17,47842.0,111.6102,112.1321,111.6102,112.1321,47842.0
2021-07-15 09:40:00,118.13,118.22,117.95,117.97,27509.0,112.0942,112.1796,111.9234,111.9424,27509.0
2021-07-15 09:50:00,117.98,118.11,117.83,118.05,12608.0,111.9519,112.0752,111.8095,112.0183,12608.0
2021-07-15 10:00:00,118.04,118.14,117.98,118.04,23008.0,112.0088,112.1037,111.9519,112.0088,23008.0
2021-07-15 10:10:00,118.04,118.27,118.03,118.27,11500.0,112.0088,112.227,111.9993,112.227,11500.0
2021-07-15 10:20:00,118.27,118.42,118.12,118.13,30602.0,112.227,112.3694,112.0847,112.0942,30602.0
2021-07-15 10:30:00,118.19,118.34,118.01,118.14,23787.0,112.1511,112.2935,111.9803,112.1037,23787.0
2021-07-15 10:40:00,118.11,118.12,117.92,118.04,12792.0,112.0752,112.0847,111.8949,112.0088,12792.0
2021-07-15 10:50:00,118.01,118.11,117.93,117.93,18314.0,111.9803,112.0752,111.9044,111.9044,18314.0
2021-07-15 11:00:00,117.94,118.14,117.91,118.08,14095.0,111.9139,112.1037,111.8854,112.0467,14095.0
2021-07-15 11:10:00,118.05,118.21,118.02,118.13,16447.0,112.0183,112.1701,111.9898,112.0942,16447.0
2021-07-15 11:20:00,118.14,118.16,117.99,118.06,12247.0,112.1037,112.1227,111.9613,112.0278,12247.0
2021-07-15 11:30:00,118.08,118.12,118.01,118.01,9673.0,112.0467,112.0847,111.9803,111.9803,9673.0
2021-07-15 11:40:00,118.01,118.21,118.01,118.18,16950.0,111.9803,112.1701,111.9803,112.1416,16950.0
2021-07-15 11:50:00,118.21,118.21,118.0,118.01,15907.0,112.1701,112.1701,111.9708,111.9803,15907.0
2021-07-15 12:00:00,117.99,117.99,117.66,117.68,22918.0,111.9613,111.9613,111.6482,111.6672,22918.0
2021-07-15 12:10:00,117.68,117.9,117.64,117.9,25932.0,111.6672,111.8759,111.6292,111.8759,25932.0
2021-07-15 12:20:00,117.9,118.06,117.86,118.04,18449.0,111.8759,112.0278,111.838,112.0088,18449.0
2021-07-15 12:30:00,118.06,118.07,117.95,118.0,11483.0,112.0278,112.0373,111.9234,111.9708,11483.0
2021-07-15 12:40:00,118.0,118.04,117.92,118.01,9514.0,111.9708,112.0088,111.8949,111.9803,9514.0
2021-07-15 12:50:00,118.01,118.04,117.92,117.92,7003.0,111.9803,112.0088,111.8949,111.8949,7003.0
2021-07-15 13:00:00,117.96,117.97,117.83,117.9,13557.0,111.9329,111.9424,111.8095,111.8759,13557.0
2021-07-15 13:10:00,117.9,117.9,117.7,117.71,17834.0,111.8759,111.8759,111.6862,111.6956,17834.0
2021-07-15 13:20:00,117.71,117.73,117.61,117.62,7460.0,111.6956,111.7146,111.6008,111.6102,7460.0
2021-07-15 13:30:00,117.64,117.65,117.53,117.59,12275.0,111.6292,111.6387,111.5248,111.5818,12275.0
2021-07-15 13:40:00,117.62,117.63,117.5,117.56,39848.0,111.6102,111.6197,111.4964,111.5533,39848.0
2021-07-15 13:50:00,117.56,117.75,117.56,117.62,34365.0,111.5533,111.7336,111.5533,111.6102,34365.0
2021-07-15 14:00:00,117.62,117.78,117.61,117.77,31625.0,111.6102,111.7621,111.6008,111.7526,31625.0
2021-07-15 14:10:00,117.8,117.81,117.71,117.71,14949.0,111.781,111.7905,111.6956,111.6956,14949.0
2021-07-15 14:20:00,117.71,117.74,117.67,117.72,19571.0,111.6956,111.7241,111.6577,111.7051,19571.0
2021-07-15 14:30:00,117.7,117.74,117.59,117.59,12317.0,111.6862,111.7241,111.5818,111.5818,12317.0
2021-07-15 14:40:00,117.6,117.63,117.53,117.62,16330.0,111.5913,111.6197,111.5248,111.6102,16330.0
2021-07-15 14:50:00,117.62,117.72,117.56,117.67,19757.0,111.6102,111.7051,111.5533,111.6577,19757.0
2021-07-15 15:00:00,117.68,117.79,117.65,117.77,16047.0,111.6672,111.7716,111.6387,111.7526,16047.0
2021-07-15 15:10:00,117.77,117.8,117.7,117.75,23229.0,111.7526,111.781,111.6862,111.7336,23229.0
2021-07-15 15:20:00,117.75,117.8,117.69,117.79,29461.0,111.7336,111.781,111.6767,111.7716,29461.0
2021-07-15 15:30:00,117.79,117.8,117.7,117.72,54844.0,111.7716,111.781,111.6862,111.7051,54844.0
2021-07-15 15:40:00,117.73,117.85,117.72,117.76,50286.0,111.7146,111.8285,111.7051,111.7431,50286.0
2021-07-15 15:50:00,117.76,118.0,117.76,117.99,152906.0,111.7431,111.9708,111.7431,111.9613,152906.0
2021-07-16 09:30:00,118.36,118.46,117.89,118.14,60760.0,112.3124,112.4073,111.8664,112.1037,60760.0
2021-07-16 09:40:00,118.08,118.32,117.93,118.24,11584.0,112.0467,112.2745,111.9044,112.1986,11584.0
2021-07-16 09:50:00,118.22,118.36,118.19,118.31,7265.0,112.1796,112.3124,112.1511,112.265,7265.0
2021-07-16 10:00:00,118.32,118.56,118.15,118.56,12084.0,112.2745,112.5022,112.1132,112.5022,12084.0
2021-07-16 10:10:00,118.51,118.51,118.11,118.36,10068.0,112.4548,112.4548,112.0752,112.3124,10068.0
2021-07-16 10:20:00,118.32,118.32,117.98,118.28,9235.0,112.2745,112.2745,111.9519,112.2365,9235.0
2021-07-16 10:30:00,118.25,118.59,118.23,118.54,14359.0,112.2081,112.5307,112.1891,112.4832,14359.0
2021-07-16 10:40:00,118.57,118.61,118.47,118.59,7975.0,112.5117,112.5497,112.4168,112.5307,7975.0
2021-07-16 10:50:00,118.63,118.65,118.45,118.57,14108.0,112.5686,112.5876,112.3978,112.5117,14108.0
2021-07-16 11:00:00,118.53,118.69,118.5,118.52,11924.0,112.4737,112.6256,112.4453,112.4643,11924.0
2021-07-16 11:10:00,118.49,118.51,118.33,118.47,9500.0,112.4358,112.4548,112.284,112.4168,9500.0
2021-07-16 11:20:00,118.46,118.54,118.41,118.49,7048.0,112.4073,112.4832,112.3599,112.4358,7048.0
2021-07-16 11:30:00,118.48,118.68,118.48,118.68,7734.0,112.4263,112.6161,112.4263,112.6161,7734.0
2021-07-16 11:40:00,118.67,118.7,118.55,118.7,13814.0,112.6066,112.6351,112.4927,112.6351,13814.0
2021-07-16 11:50:00,118.66,118.8,118.61,118.62,23767.0,112.5971,112.73,112.5497,112.5591,23767.0
2021-07-16 12:00:00,118.62,118.68,118.56,118.62,25849.0,112.5591,112.6161,112.5022,112.5591,25849.0
2021-07-16 12:10:00,118.62,118.72,118.54,118.69,16173.0,112.5591,112.654,112.4832,112.6256,16173.0
2021-07-16 12:20:00,118.69,118.84,118.66,118.7,25834.0,112.6256,112.7679,112.5971,112.6351,25834.0
2021-07-16 12:30:00,118.7,118.75,118.62,118.7,14635.0,112.6351,112.6825,112.5591,112.6351,14635.0
2021-07-16 12:40:00,118.69,118.73,118.64,118.66,15665.0,112.6256,112.6635,112.5781,112.5971,15665.0
2021-07-16 12:50:00,118.66,118.7,118.52,118.52,12018.0,112.5971,112.6351,112.4643,112.4643,12018.0
2021-07-16 13:00:00,118.51,118.62,118.51,118.59,12405.0,112.4548,112.5591,112.4548,112.5307,12405.0
2021-07-16 13:10:00,118.59,118.62,118.56,118.59,12113.0,112.5307,112.5591,112.5022,112.5307,12113.0
2021-07-16 13:20:00,118.59,118.59,118.47,118.47,12026.0,112.5307,112.5307,112.4168,112.4168,12026.0
2021-07-16 13:30:00,118.46,118.54,118.4,118.47,14016.0,112.4073,112.4832,112.3504,112.4168,14016.0
2021-07-16 13:40:00,118.46,118.47,118.3,118.3,20800.0,112.4073,112.4168,112.2555,112.2555,20800.0
2021-07-16 13:50:00,118.3,118.39,118.29,118.32,14144.0,112.2555,112.3409,112.246,112.2745,14144.0
2021-07-16 14:00:00,118.33,118.33,118.18,118.2,15350.0,112.284,112.284,112.1416,112.1606,15350.0
2021-07-16 14:10:00,118.2,118.27,118.2,118.24,11630.0,112.1606,112.227,112.1606,112.1986,11630.0
2021-07-16 14:20:00,118.23,118.28,118.17,118.17,12872.0,112.1891,112.2365,112.1321,112.1321,12872.0
2021-07-16 14:30:00,118.17,118.25,118.07,118.08,15153.0,112.1321,112.2081,112.0373,112.0467,15153.0
2021-07-16 14:40:00,118.07,118.15,118.04,118.08,16041.0,112.0373,112.1132,112.0088,112.0467,16041.0
2021-07-16 14:50:00,118.09,118.16,118.09,118.13,17219.0,112.0562,112.1227,112.0562,112.0942,17219.0
2021-07-16 15:00:00,118.12,118.14,117.96,117.98,19373.0,112.0847,112.1037,111.9329,111.9519,19373.0
2021-07-16 15:10:00,118.01,118.08,117.91,118.08,15803.0,111.9803,112.0467,111.8854,112.0467,15803.0
2021-07-16 15:20:00,118.08,118.12,118.01,118.05,17078.0,112.0467,112.0847,111.9803,112.0183,17078.0
2021-07-16 15:30:00,118.04,118.09,118.0,118.04,34853.0,112.0088,112.0562,111.9708,112.0088,34853.0
2021-07-16 15:40:00,118.04,118.1,117.74,117.75,45957.0,112.0088,112.0657,111.7241,111.7336,45957.0
2021-07-16 15:50:00,117.76,118.07,117.76,118.06,144827.0,111.7431,112.0373,111.7431,112.0278,144827.0
2021-07-19 09:30:00,117.24,117.82,117.05,117.74,82455.0,111.2497,111.8,111.0694,111.7241,82455.0
2021-07-19 09:40:00,117.76,118.25,117.74,118.16,119962.0,111.7431,112.2081,111.7241,112.1227,119962.0
2021-07-19 09:50:00,118.15,118.23,117.82,118.2,67052.0,112.1132,112.1891,111.8,112.1606,67052.0
2021-07-19 10:00:00,118.19,118.27,118.01,118.16,62394.0,112.1511,112.227,111.9803,112.1227,62394.0
2021-07-19 10:10:00,118.12,118.4,117.8,117.91,51794.0,112.0847,112.3504,111.781,111.8854,51794.0
2021-07-19 10:20:00,117.89,118.17,117.84,118.12,64391.0,111.8664,112.1321,111.819,112.0847,64391.0
2021-07-19 10:30:00,118.12,118.17,117.68,117.69,70956.0,112.0847,112.1321,111.6672,111.6767,70956.0
2021-07-19 10:40:00,117.67,117.9,117.44,117.85,24591.0,111.6577,111.8759,111.4394,111.8285,24591.0
2021-07-19 10:50:00,117.86,117.92,117.7,117.83,22503.0,111.838,111.8949,111.6862,111.8095,22503.0
2021-07-19 11:00:00,117.83,118.06,117.63,117.98,23756.0,111.8095,112.0278,111.6197,111.9519,23756.0
2021-07-19 11:10:00,117.98,118.09,117.91,118.05,43038.0,111.9519,112.0562,111.8854,112.0183,43038.0
2021-07-19 11:20:00,118.09,118.12,117.69,118.02,106127.0,112.0562,112.0847,111.6767,111.9898,106127.0
2021-07-19 11:30:00,118.02,118.11,117.77,117.9,107695.0,111.9898,112.0752,111.7526,111.8759,107695.0
2021-07-19 11:40:00,117.89,118.21,117.88,118.15,57729.0,111.8664,112.1701,111.857,112.1132,57729.0
2021-07-19 11:50:00,118.15,118.21,117.92,118.05,29404.0,112.1132,112.1701,111.8949,112.0183,29404.0
2021-07-19 12:00:00,118.04,118.04,117.46,117.53,27708.0,112.0088,112.0088,111.4584,111.5248,27708.0
2021-07-19 12:10:00,117.54,117.65,117.43,117.5,49777.0,111.5343,111.6387,111.43,111.4964,49777.0
2021-07-19 12:20:00,117.49,117.67,117.31,117.31,21799.0,111.4869,111.6577,111.3161,111.3161,21799.0
2021-07-19 12:30:00,117.31,117.45,117.29,117.29,19784.0,111.3161,111.4489,111.2971,111.2971,19784.0
2021-07-19 12:40:00,117.31,117.33,117.13,117.26,29797.0,111.3161,111.3351,111.1453,111.2686,29797.0
2021-07-19 12:50:00,117.27,117.29,117.1,117.19,63470.0,111.2781,111.2971,111.1168,111.2022,63470.0
2021-07-19 13:00:00,117.18,117.25,117.07,117.14,16347.0,111.1927,111.2591,111.0883,111.1548,16347.0
2021-07-19 13:10:00,117.11,117.28,117.06,117.25,15819.0,111.1263,111.2876,111.0789,111.2591,15819.0
2021-07-19 13:20:00,117.22,117.29,116.96,116.96,13486.0,111.2307,111.2971,110.984,110.984,13486.0
2021-07-19 13:30:00,116.95,116.95,116.72,116.86,15483.0,110.9745,110.9745,110.7562,110.8891,15483.0
2021-07-19 13:40:00,116.86,116.95,116.74,116.74,51789.0,110.8891,110.9745,110.7752,110.7752,51789.0
2021-07-19 13:50:00,116.75,116.99,116.75,116.89,32449.0,110.7847,111.0124,110.7847,110.9175,32449.0
2021-07-19 14:00:00,116.87,117.04,116.83,116.89,48372.0,110.8986,111.0599,110.8606,110.9175,48372.0
2021-07-19 14:10:00,116.91,117.15,116.86,117.12,35546.0,110.9365,111.1643,110.8891,111.1358,35546.0
2021-07-19 14:20:00,117.13,117.33,117.12,117.18,115653.0,111.1453,111.3351,111.1358,111.1927,115653.0
2021-07-19 14:30:00,117.2,117.22,116.74,116.75,23825.0,111.2117,111.2307,110.7752,110.7847,23825.0
2021-07-19 14:40:00,116.74,116.93,116.72,116.87,43009.0,110.7752,110.9555,110.7562,110.8986,43009.0
2021-07-19 14:50:00,116.87,116.98,116.77,116.91,59081.0,110.8986,111.0029,110.8037,110.9365,59081.0
2021-07-19 15:00:00,116.89,117.01,116.75,117.0,36859.0,110.9175,111.0314,110.7847,111.0219,36859.0
2021-07-19 15:10:00,117.01,117.04,116.69,116.73,57508.0,111.0314,111.0599,110.7278,110.7657,57508.0
2021-07-19 15:20:00,116.73,116.77,116.62,116.68,50253.0,110.7657,110.8037,110.6613,110.7183,50253.0
2021-07-19 15:30:00,116.66,116.99,116.66,116.99,76736.0,110.6993,111.0124,110.6993,111.0124,76736.0
2021-07-19 15:40:00,116.99,117.05,116.82,117.01,124632.0,111.0124,111.0694,110.8511,111.0314,124632.0
2021-07-19 15:50:00,117.01,117.42,116.89,117.36,267764.0,111.0314,111.4205,110.9175,111.3635,267764.0
2021-07-20 09:30:00,117.55,118.15,117.41,118.04,55080.0,111.5438,112.1132,111.411,112.0088,55080.0
2021-07-20 09:40:00,118.0,118.32,117.92,118.32,21261.0,111.9708,112.2745,111.8949,112.2745,21261.0
2021-07-20 09:50:00,118.31,118.5,118.1,118.46,18261.0,112.265,112.4453,112.0657,112.4073,18261.0
2021-07-20 10:00:00,118.51,118.62,118.28,118.34,21376.0,112.4548,112.5591,112.2365,112.2935,21376.0
2021-07-20 10:10:00,118.32,118.59,118.2,118.59,18782.0,112.2745,112.5307,112.1606,112.5307,18782.0
2021-07-20 10:20:00,118.58,118.63,118.38,118.56,22980.0,112.5212,112.5686,112.3314,112.5022,22980.0
2021-07-20 10:30:00,118.52,118.96,118.43,118.93,39881.0,112.4643,112.8818,112.3789,112.8533,39881.0
2021-07-20 10:40:00,118.95,119.19,118.87,119.14,23478.0,112.8723,113.1,112.7964,113.0526,23478.0
2021-07-20 10:50:00,119.13,119.16,118.95,119.03,18733.0,113.0431,113.0716,112.8723,112.9482,18733.0
2021-07-20 11:00:00,119.04,119.27,118.98,119.08,21102.0,112.9577,113.1759,112.9008,112.9956,21102.0
2021-07-20 11:10:00,119.07,119.22,119.06,119.11,18562.0,112.9862,113.1285,112.9767,113.0241,18562.0
2021-07-20 11:20:00,119.13,119.24,119.07,119.1,104987.0,113.0431,113.1475,112.9862,113.0146,104987.0
2021-07-20 11:30:00,119.09,119.23,119.07,119.11,54537.0,113.0051,113.138,112.9862,113.0241,54537.0
2021-07-20 11:40:00,119.1,119.23,119.08,119.16,15763.0,113.0146,113.138,112.9956,113.0716,15763.0
2021-07-20 11:50:00,119.15,119.3,119.11,119.28,17410.0,113.0621,113.2044,113.0241,113.1854,17410.0
2021-07-20 12:00:00,119.3,119.48,119.24,119.24,16688.0,113.2044,113.3752,113.1475,113.1475,16688.0
2021-07-20 12:10:00,119.24,119.39,119.17,119.38,22985.0,113.1475,113.2898,113.081,113.2803,22985.0
2021-07-20 12:20:00,119.39,119.4,119.18,119.23,9040.0,113.2898,113.2993,113.0905,113.138,9040.0
2021-07-20 12:30:00,119.23,119.38,119.23,119.31,7849.0,113.138,113.2803,113.138,113.2139,7849.0
2021-07-20 12:40:00,119.29,119.4,119.25,119.37,10970.0,113.1949,113.2993,113.157,113.2708,10970.0
2021-07-20 12:50:00,119.36,119.58,119.32,119.57,21530.0,113.2613,113.4701,113.2234,113.4606,21530.0
2021-07-20 13:00:00,119.57,119.58,119.35,119.43,17732.0,113.4606,113.4701,113.2519,113.3278,17732.0
2021-07-20 13:10:00,119.45,119.48,119.39,119.4,16706.0,113.3467,113.3752,113.2898,113.2993,16706.0
2021-07-20 13:20:00,119.4,119.45,119.3,119.38,15905.0,113.2993,113.3467,113.2044,113.2803,15905.0
2021-07-20 13:30:00,119.4,119.44,119.29,119.3,14937.0,113.2993,113.3373,113.1949,113.2044,14937.0
2021-07-20 13:40:00,119.31,119.31,119.23,119.26,14750.0,113.2139,113.2139,113.138,113.1664,14750.0
2021-07-20 13:50:00,119.26,119.37,119.22,119.34,21601.0,113.1664,113.2708,113.1285,113.2424,21601.0
2021-07-20 14:00:00,119.34,119.53,119.34,119.51,23397.0,113.2424,113.4227,113.2424,113.4037,23397.0
2021-07-20 14:10:00,119.5,119.56,119.46,119.49,24254.0,113.3942,113.4511,113.3562,113.3847,24254.0
2021-07-20 14:20:00,119.48,119.55,119.39,119.55,17446.0,113.3752,113.4416,113.2898,113.4416,17446.0
2021-07-20 14:30:00,119.55,119.57,119.48,119.49,20373.0,113.4416,113.4606,113.3752,113.3847,20373.0
2021-07-20 14:40:00,119.48,119.58,119.47,119.52,24880.0,113.3752,113.4701,113.3657,113.4132,24880.0
2021-07-20 14:50:00,119.51,119.64,119.5,119.54,32484.0,113.4037,113.527,113.3942,113.4321,32484.0
2021-07-20 15:00:00,119.55,119.62,119.49,119.5,16384.0,113.4416,113.5081,113.3847,113.3942,16384.0
2021-07-20 15:10:00,119.49,119.6,119.47,119.6,53829.0,113.3847,113.4891,113.3657,113.4891,53829.0
2021-07-20 15:20:00,119.61,119.61,119.32,119.42,28958.0,113.4986,113.4986,113.2234,113.3183,28958.0
2021-07-20 15:30:00,119.42,119.65,119.4,119.59,69759.0,113.3183,113.5365,113.2993,113.4796,69759.0
2021-07-20 15:40:00,119.6,119.64,119.5,119.58,75144.0,113.4891,113.527,113.3942,113.4701,75144.0
2021-07-20 15:50:00,119.61,119.66,119.08,119.12,253135.0,113.4986,113.546,112.9956,113.0336,253135.0
2021-07-21 09:30:00,119.5,119.91,119.36,119.91,52838.0,113.3942,113.7832,113.2613,113.7832,52838.0
2021-07-21 09:40:00,119.91,120.72,119.72,120.67,55345.0,113.7832,114.5519,113.6029,114.5044,55345.0
2021-07-21 09:50:00,120.69,120.7,120.42,120.43,13087.0,114.5234,114.5329,114.2672,114.2767,13087.0
2021-07-21 10:00:00,120.42,120.75,120.36,120.6,18167.0,114.2672,114.5803,114.2102,114.438,18167.0
2021-07-21 10:10:00,120.64,120.68,120.29,120.44,15789.0,114.4759,114.5139,114.1438,114.2862,15789.0
2021-07-21 10:20:00,120.41,120.45,120.22,120.27,19341.0,114.2577,114.2956,114.0774,114.1248,19341.0
2021-07-21 10:30:00,120.25,120.43,120.19,120.43,14931.0,114.1059,114.2767,114.0489,114.2767,14931.0
2021-07-21 10:40:00,120.42,120.54,120.38,120.52,14147.0,114.2672,114.381,114.2292,114.3621,14147.0
2021-07-21 10:50:00,120.53,120.62,120.46,120.53,13668.0,114.3716,114.457,114.3051,114.3716,13668.0
2021-07-21 11:00:00,120.53,120.53,120.15,120.23,20895.0,114.3716,114.3716,114.011,114.0869,20895.0
2021-07-21 11:10:00,120.25,120.3,120.16,120.26,11804.0,114.1059,114.1533,114.0205,114.1154,11804.0
2021-07-21 11:20:00,120.25,120.44,120.22,120.23,13931.0,114.1059,114.2862,114.0774,114.0869,13931.0
2021-07-21 11:30:00,120.25,120.49,120.22,120.47,10793.0,114.1059,114.3336,114.0774,114.3146,10793.0
2021-07-21 11:40:00,120.47,120.6,120.45,120.59,10046.0,114.3146,114.438,114.2956,114.4285,10046.0
2021-07-21 11:50:00,120.56,120.7,120.51,120.59,9897.0,114.4,114.5329,114.3526,114.4285,9897.0
2021-07-21 12:00:00,120.6,120.7,120.54,120.7,13423.0,114.438,114.5329,114.381,114.5329,13423.0
2021-07-21 12:10:00,120.69,120.78,120.59,120.78,14728.0,114.5234,114.6088,114.4285,114.6088,14728.0
2021-07-21 12:20:00,120.79,120.79,120.61,120.67,10384.0,114.6183,114.6183,114.4475,114.5044,10384.0
2021-07-21 12:30:00,120.65,120.71,120.62,120.7,10139.0,114.4854,114.5424,114.457,114.5329,10139.0
2021-07-21 12:40:00,120.69,120.73,120.61,120.7,7936.0,114.5234,114.5613,114.4475,114.5329,7936.0
2021-07-21 12:50:00,120.69,120.7,120.61,120.62,11888.0,114.5234,114.5329,114.4475,114.457,11888.0
2021-07-21 13:00:00,120.65,120.72,120.62,120.7,12250.0,114.4854,114.5519,114.457,114.5329,12250.0
2021-07-21 13:10:00,120.7,120.83,120.62,120.63,12694.0,114.5329,114.6562,114.457,114.4664,12694.0
2021-07-21 13:20:00,120.62,120.7,120.56,120.66,8565.0,114.457,114.5329,114.4,114.4949,8565.0
2021-07-21 13:30:00,120.69,120.76,120.67,120.67,10078.0,114.5234,114.5898,114.5044,114.5044,10078.0
2021-07-21 13:40:00,120.69,120.77,120.61,120.63,17365.0,114.5234,114.5993,114.4475,114.4664,17365.0
2021-07-21 13:50:00,120.64,120.69,120.5,120.54,13995.0,114.4759,114.5234,114.3431,114.381,13995.0
2021-07-21 14:00:00,120.56,120.58,120.3,120.3,22163.0,114.4,114.419,114.1533,114.1533,22163.0
2021-07-21 14:10:00,120.31,120.39,120.17,120.25,47970.0,114.1628,114.2387,114.03,114.1059,47970.0
2021-07-21 14:20:00,120.25,120.36,120.21,120.35,16450.0,114.1059,114.2102,114.0679,114.2008,16450.0
2021-07-21 14:30:00,120.36,120.43,120.34,120.41,13915.0,114.2102,114.2767,114.1913,114.2577,13915.0
2021-07-21 14:40:00,120.4,120.46,120.38,120.38,9393.0,114.2482,114.3051,114.2292,114.2292,9393.0
2021-07-21 14:50:00,120.4,120.52,120.4,120.48,13885.0,114.2482,114.3621,114.2482,114.3241,13885.0
2021-07-21 15:00:00,120.48,120.55,120.44,120.55,12789.0,114.3241,114.3905,114.2862,114.3905,12789.0
2021-07-21 15:10:00,120.53,120.53,120.41,120.44,15374.0,114.3716,114.3716,114.2577,114.2862,15374.0
2021-07-21 15:20:00,120.43,120.54,120.42,120.45,17787.0,114.2767,114.381,114.2672,114.2956,17787.0
2021-07-21 15:30:00,120.46,120.46,120.24,120.27,39070.0,114.3051,114.3051,114.0964,114.1248,39070.0
2021-07-21 15:40:00,120.27,120.31,120.15,120.16,32945.0,114.1248,114.1628,114.011,114.0205,32945.0
2021-07-21 15:50:00,120.15,120.34,120.09,120.23,140806.0,114.011,114.1913,113.954,114.0869,140806.0
2021-07-22 09:30:00,120.6,120.65,120.01,120.05,36219.0,114.438,114.4854,113.8781,113.9161,36219.0
2021-07-22 09:40:00,120.1,120.24,119.92,119.99,24604.0,113.9635,114.0964,113.7927,113.8591,24604.0
2021-07-22 09:50:00,120.02,120.18,119.9,120.14,19737.0,113.8876,114.0394,113.7737,114.0015,19737.0
2021-07-22 10:00:00,120.12,120.21,119.86,120.03,14813.0,113.9825,114.0679,113.7358,113.8971,14813.0
2021-07-22 10:10:00,120.03,120.21,120.01,120.12,17540.0,113.8971,114.0679,113.8781,113.9825,17540.0
2021-07-22 10:20:00,120.13,120.37,120.08,120.33,16158.0,113.992,114.2197,113.9446,114.1818,16158.0
2021-07-22 10:30:00,120.35,120.49,120.31,120.33,20264.0,114.2008,114.3336,114.1628,114.1818,20264.0
2021-07-22 10:40:00,120.37,120.39,120.24,120.34,43615.0,114.2197,114.2387,114.0964,114.1913,43615.0
2021-07-22 10:50:00,120.31,120.49,120.26,120.44,24102.0,114.1628,114.3336,114.1154,114.2862,24102.0
2021-07-22 11:00:00,120.43,120.43,120.18,120.3,17625.0,114.2767,114.2767,114.0394,114.1533,17625.0
2021-07-22 11:10:00,120.3,120.32,120.18,120.27,41150.0,114.1533,114.1723,114.0394,114.1248,41150.0
2021-07-22 11:20:00,120.25,120.28,120.14,120.17,28283.0,114.1059,114.1343,114.0015,114.03,28283.0
2021-07-22 11:30:00,120.16,120.21,120.01,120.03,13452.0,114.0205,114.0679,113.8781,113.8971,13452.0
2021-07-22 11:40:00,119.99,120.05,119.87,119.89,16557.0,113.8591,113.9161,113.7453,113.7643,16557.0
2021-07-22 11:50:00,119.88,119.89,119.67,119.73,44875.0,113.7548,113.7643,113.5555,113.6124,44875.0
2021-07-22 12:00:00,119.72,119.77,119.66,119.69,37497.0,113.6029,113.6504,113.546,113.5745,37497.0
2021-07-22 12:10:00,119.69,119.9,119.63,119.85,40665.0,113.5745,113.7737,113.5175,113.7263,40665.0
2021-07-22 12:20:00,119.83,119.86,119.71,119.77,17948.0,113.7073,113.7358,113.5935,113.6504,17948.0
2021-07-22 12:30:00,119.77,119.93,119.75,119.92,6728.0,113.6504,113.8022,113.6314,113.7927,6728.0
2021-07-22 12:40:00,119.92,119.93,119.85,119.88,9178.0,113.7927,113.8022,113.7263,113.7548,9178.0
2021-07-22 12:50:00,119.87,120.08,119.87,120.07,11172.0,113.7453,113.9446,113.7453,113.9351,11172.0
2021-07-22 13:00:00,120.09,120.09,119.99,119.99,5417.0,113.954,113.954,113.8591,113.8591,5417.0
2021-07-22 13:10:00,119.98,120.06,119.97,120.0,7634.0,113.8497,113.9256,113.8402,113.8686,7634.0
2021-07-22 13:20:00,119.99,120.1,119.96,120.09,7555.0,113.8591,113.9635,113.8307,113.954,7555.0
2021-07-22 13:30:00,120.09,120.2,120.09,120.19,4308.0,113.954,114.0584,113.954,114.0489,4308.0
2021-07-22 13:40:00,120.18,120.19,120.14,120.16,8505.0,114.0394,114.0489,114.0015,114.0205,8505.0
2021-07-22 13:50:00,120.16,120.22,120.15,120.2,6560.0,114.0205,114.0774,114.011,114.0584,6560.0
2021-07-22 14:00:00,120.18,120.2,120.12,120.13,9942.0,114.0394,114.0584,113.9825,113.992,9942.0
2021-07-22 14:10:00,120.14,120.24,120.13,120.22,7480.0,114.0015,114.0964,113.992,114.0774,7480.0
2021-07-22 14:20:00,120.21,120.29,120.19,120.26,8091.0,114.0679,114.1438,114.0489,114.1154,8091.0
2021-07-22 14:30:00,120.26,120.36,120.24,120.36,9392.0,114.1154,114.2102,114.0964,114.2102,9392.0
2021-07-22 14:40:00,120.36,120.39,120.3,120.36,14342.0,114.2102,114.2387,114.1533,114.2102,14342.0
2021-07-22 14:50:00,120.36,120.41,120.33,120.4,8669.0,114.2102,114.2577,114.1818,114.2482,8669.0
2021-07-22 15:00:00,120.38,120.4,120.35,120.38,9622.0,114.2292,114.2482,114.2008,114.2292,9622.0
2021-07-22 15:10:00,120.37,120.44,120.34,120.4,11215.0,114.2197,114.2862,114.1913,114.2482,11215.0
2021-07-22 15:20:00,120.41,120.44,120.27,120.3,34296.0,114.2577,114.2862,114.1248,114.1533,34296.0
2021-07-22 15:30:00,120.29,120.36,120.27,120.36,27886.0,114.1438,114.2102,114.1248,114.2102,27886.0
2021-07-22 15:40:00,120.35,120.44,120.32,120.39,21481.0,114.2008,114.2862,114.1723,114.2387,21481.0
2021-07-22 15:50:00,120.39,120.53,120.34,120.38,114560.0,114.2387,114.3716,114.1913,114.2292,114560.0
2021-07-23 09:30:00,120.54,121.0,120.52,120.66,46284.0,114.381,114.8175,114.3621,114.4949,46284.0
2021-07-23 09:40:00,120.63,120.74,120.39,120.73,20269.0,114.4664,114.5708,114.2387,114.5613,20269.0
2021-07-23 09:50:00,120.72,121.19,120.62,120.9,24626.0,114.5519,114.9978,114.457,114.7227,24626.0
2021-07-23 10:00:00,120.88,120.96,120.77,120.86,28916.0,114.7037,114.7796,114.5993,114.6847,28916.0
2021-07-23 10:10:00,120.84,120.94,120.67,120.72,18528.0,114.6657,114.7606,114.5044,114.5519,18528.0
2021-07-23 10:20:00,120.73,120.88,120.67,120.78,8618.0,114.5613,114.7037,114.5044,114.6088,8618.0
2021-07-23 10:30:00,120.78,120.84,120.67,120.68,11547.0,114.6088,114.6657,114.5044,114.5139,11547.0
2021-07-23 10:40:00,120.7,121.03,120.7,121.03,10437.0,114.5329,114.846,114.5329,114.846,10437.0
2021-07-23 10:50:00,121.02,121.15,120.99,121.01,6324.0,114.8365,114.9599,114.8081,114.827,6324.0
2021-07-23 11:00:00,121.02,121.08,120.92,121.08,17627.0,114.8365,114.8935,114.7416,114.8935,17627.0
2021-07-23 11:10:00,121.08,121.33,121.05,121.31,12900.0,114.8935,115.1307,114.865,115.1117,12900.0
2021-07-23 11:20:00,121.33,121.55,121.31,121.5,52414.0,115.1307,115.3394,115.1117,115.292,52414.0
2021-07-23 11:30:00,121.51,121.6,121.3,121.3,22883.0,115.3015,115.3869,115.1022,115.1022,22883.0
2021-07-23 11:40:00,121.31,121.49,121.3,121.43,16583.0,115.1117,115.2825,115.1022,115.2256,16583.0
2021-07-23 11:50:00,121.41,121.42,121.17,121.2,14820.0,115.2066,115.2161,114.9789,115.0073,14820.0
2021-07-23 12:00:00,121.22,121.29,121.16,121.16,8081.0,115.0263,115.0927,114.9694,114.9694,8081.0
2021-07-23 12:10:00,121.16,121.23,121.08,121.09,10795.0,114.9694,115.0358,114.8935,114.9029,10795.0
2021-07-23 12:20:00,121.08,121.14,121.0,121.07,11049.0,114.8935,114.9504,114.8175,114.884,11049.0
2021-07-23 12:30:00,121.08,121.17,121.08,121.15,12414.0,114.8935,114.9789,114.8935,114.9599,12414.0
2021-07-23 12:40:00,121.14,121.24,121.11,121.19,8729.0,114.9504,115.0453,114.9219,114.9978,8729.0
2021-07-23 12:50:00,121.2,121.39,121.19,121.39,8962.0,115.0073,115.1876,114.9978,115.1876,8962.0
2021-07-23 13:00:00,121.38,121.48,121.38,121.43,8392.0,115.1781,115.273,115.1781,115.2256,8392.0
2021-07-23 13:10:00,121.43,121.45,121.33,121.34,12296.0,115.2256,115.2446,115.1307,115.1402,12296.0
2021-07-23 13:20:00,121.33,121.35,121.23,121.23,9677.0,115.1307,115.1497,115.0358,115.0358,9677.0
2021-07-23 13:30:00,121.21,121.25,121.13,121.18,14900.0,115.0168,115.0548,114.9409,114.9883,14900.0
2021-07-23 13:40:00,121.17,121.22,121.14,121.18,10773.0,114.9789,115.0263,114.9504,114.9883,10773.0
2021-07-23 13:50:00,121.21,121.22,121.13,121.14,12895.0,115.0168,115.0263,114.9409,114.9504,12895.0
2021-07-23 14:00:00,121.14,121.15,121.02,121.08,15493.0,114.9504,114.9599,114.8365,114.8935,15493.0
2021-07-23 14:10:00,121.08,121.11,121.01,121.03,10729.0,114.8935,114.9219,114.827,114.846,10729.0
2021-07-23 14:20:00,121.04,121.08,121.0,121.08,7591.0,114.8555,114.8935,114.8175,114.8935,7591.0
2021-07-23 14:30:00,121.08,121.13,121.07,121.13,7965.0,114.8935,114.9409,114.884,114.9409,7965.0
2021-07-23 14:40:00,121.12,121.15,121.08,121.09,10081.0,114.9314,114.9599,114.8935,114.9029,10081.0
2021-07-23 14:50:00,121.1,121.13,121.08,121.11,8893.0,114.9124,114.9409,114.8935,114.9219,8893.0
2021-07-23 15:00:00,121.13,121.15,121.03,121.04,13061.0,114.9409,114.9599,114.846,114.8555,13061.0
2021-07-23 15:10:00,121.06,121.08,120.91,121.07,9809.0,114.8745,114.8935,114.7321,114.884,9809.0
2021-07-23 15:20:00,121.09,121.23,121.02,121.22,15820.0,114.9029,115.0358,114.8365,115.0263,15820.0
2021-07-23 15:30:00,121.21,121.39,121.21,121.38,19843.0,115.0168,115.1876,115.0168,115.1781,19843.0
2021-07-23 15:40:00,121.4,121.45,121.3,121.43,23804.0,115.1971,115.2446,115.1022,115.2256,23804.0
2021-07-23 15:50:00,121.42,121.47,121.34,121.38,75009.0,115.2161,115.2635,115.1402,115.1781,75009.0
2021-07-26 09:30:00,121.15,121.18,120.77,120.91,40875.0,114.9599,114.9883,114.5993,114.7321,40875.0
2021-07-26 09:40:00,120.84,120.91,120.52,120.63,13457.0,114.6657,114.7321,114.3621,114.4664,13457.0
2021-07-26 09:50:00,120.61,120.61,120.22,120.22,15236.0,114.4475,114.4475,114.0774,114.0774,15236.0
2021-07-26 10:00:00,120.17,120.25,119.98,120.11,23385.0,114.03,114.1059,113.8497,113.973,23385.0
2021-07-26 10:10:00,120.13,120.13,119.79,120.03,41688.0,113.992,113.992,113.6694,113.8971,41688.0
2021-07-26 10:20:00,120.02,120.11,119.94,119.94,19163.0,113.8876,113.973,113.8117,113.8117,19163.0
2021-07-26 10:30:00,119.91,120.05,119.83,120.05,12456.0,113.7832,113.9161,113.7073,113.9161,12456.0
2021-07-26 10:40:00,120.06,120.17,119.96,120.16,11652.0,113.9256,114.03,113.8307,114.0205,11652.0
2021-07-26 10:50:00,120.18,120.4,120.14,120.33,11237.0,114.0394,114.2482,114.0015,114.1818,11237.0
2021-07-26 11:00:00,120.3,120.52,120.24,120.52,10285.0,114.1533,114.3621,114.0964,114.3621,10285.0
2021-07-26 11:10:00,120.58,120.71,120.57,120.67,13494.0,114.419,114.5424,114.4095,114.5044,13494.0
2021-07-26 11:20:00,120.66,120.8,120.6,120.74,13979.0,114.4949,114.6278,114.438,114.5708,13979.0
2021-07-26 11:30:00,120.73,120.77,120.65,120.65,12009.0,114.5613,114.5993,114.4854,114.4854,12009.0
2021-07-26 11:40:00,120.69,120.8,120.66,120.8,11007.0,114.5234,114.6278,114.4949,114.6278,11007.0
2021-07-26 11:50:00,120.81,120.92,120.81,120.91,10663.0,114.6373,114.7416,114.6373,114.7321,10663.0
2021-07-26 12:00:00,120.91,121.06,120.91,121.02,8466.0,114.7321,114.8745,114.7321,114.8365,8466.0
2021-07-26 12:10:00,121.01,121.04,120.94,120.95,7411.0,114.827,114.8555,114.7606,114.7701,7411.0
2021-07-26 12:20:00,120.94,120.97,120.84,120.89,11000.0,114.7606,114.7891,114.6657,114.7132,11000.0
2021-07-26 12:30:00,120.91,120.98,120.78,120.82,30181.0,114.7321,114.7986,114.6088,114.6467,30181.0
2021-07-26 12:40:00,120.81,120.84,120.66,120.71,8722.0,114.6373,114.6657,114.4949,114.5424,8722.0
2021-07-26 12:50:00,120.7,120.77,120.7,120.76,8136.0,114.5329,114.5993,114.5329,114.5898,8136.0
2021-07-26 13:00:00,120.78,120.84,120.74,120.82,6139.0,114.6088,114.6657,114.5708,114.6467,6139.0
2021-07-26 13:10:00,120.82,120.9,120.78,120.9,11019.0,114.6467,114.7227,114.6088,114.7227,11019.0
2021-07-26 13:20:00,120.89,120.89,120.69,120.7,8330.0,114.7132,114.7132,114.5234,114.5329,8330.0
2021-07-26 13:30:00,120.7,120.74,120.66,120.73,10271.0,114.5329,114.5708,114.4949,114.5613,10271.0
2021-07-26 13:40:00,120.73,120.79,120.72,120.77,12633.0,114.5613,114.6183,114.5519,114.5993,12633.0
2021-07-26 13:50:00,120.78,120.83,120.73,120.77,15064.0,114.6088,114.6562,114.5613,114.5993,15064.0
2021-07-26 14:00:00,120.76,120.81,120.75,120.78,16112.0,114.5898,114.6373,114.5803,114.6088,16112.0
2021-07-26 14:10:00,120.79,120.8,120.71,120.78,12825.0,114.6183,114.6278,114.5424,114.6088,12825.0
2021-07-26 14:20:00,120.77,120.77,120.63,120.66,8235.0,114.5993,114.5993,114.4664,114.4949,8235.0
2021-07-26 14:30:00,120.65,120.69,120.57,120.58,8248.0,114.4854,114.5234,114.4095,114.419,8248.0
2021-07-26 14:40:00,120.59,120.59,120.43,120.43,9084.0,114.4285,114.4285,114.2767,114.2767,9084.0
2021-07-26 14:50:00,120.42,120.49,120.4,120.43,13516.0,114.2672,114.3336,114.2482,114.2767,13516.0
2021-07-26 15:00:00,120.42,120.44,120.35,120.41,16061.0,114.2672,114.2862,114.2008,114.2577,16061.0
2021-07-26 15:10:00,120.41,120.44,120.36,120.43,11726.0,114.2577,114.2862,114.2102,114.2767,11726.0
2021-07-26 15:20:00,120.43,120.46,120.38,120.41,16395.0,114.2767,114.3051,114.2292,114.2577,16395.0
2021-07-26 15:30:00,120.42,120.42,120.2,120.23,39539.0,114.2672,114.2672,114.0584,114.0869,39539.0
2021-07-26 15:40:00,120.23,120.32,120.2,120.2,47952.0,114.0869,114.1723,114.0584,114.0584,47952.0
2021-07-26 15:50:00,120.23,120.42,120.2,120.42,114992.0,114.0869,114.2672,114.0584,114.2672,114992.0
2021-07-27 09:30:00,120.28,120.28,119.98,120.15,82283.0,114.1343,114.1343,113.8497,114.011,82283.0
2021-07-27 09:40:00,120.13,120.5,119.86,120.48,65494.0,113.992,114.3431,113.7358,114.3241,65494.0
2021-07-27 09:50:00,120.47,120.84,120.47,120.82,47665.0,114.3146,114.6657,114.3146,114.6467,47665.0
2021-07-27 10:00:00,120.81,121.01,120.74,120.76,35048.0,114.6373,114.827,114.5708,114.5898,35048.0
2021-07-27 10:10:00,120.76,120.92,120.73,120.92,38068.0,114.5898,114.7416,114.5613,114.7416,38068.0
2021-07-27 10:20:00,120.9,121.16,120.89,121.16,14385.0,114.7227,114.9694,114.7132,114.9694,14385.0
2021-07-27 10:30:00,121.15,121.36,121.09,121.34,22287.0,114.9599,115.1592,114.9029,115.1402,22287.0
2021-07-27 10:40:00,121.33,121.38,121.21,121.26,23334.0,115.1307,115.1781,115.0168,115.0643,23334.0
2021-07-27 10:50:00,121.25,121.58,121.15,121.46,21041.0,115.0548,115.3679,114.9599,115.254,21041.0
2021-07-27 11:00:00,121.37,121.51,121.29,121.31,10992.0,115.1686,115.3015,115.0927,115.1117,10992.0
2021-07-27 11:10:00,121.31,121.49,121.29,121.3,18084.0,115.1117,115.2825,115.0927,115.1022,18084.0
2021-07-27 11:20:00,121.3,121.4,121.22,121.33,23035.0,115.1022,115.1971,115.0263,115.1307,23035.0
2021-07-27 11:30:00,121.31,121.4,121.08,121.35,26013.0,115.1117,115.1971,114.8935,115.1497,26013.0
2021-07-27 11:40:00,121.35,121.67,121.3,121.66,26838.0,115.1497,115.4533,115.1022,115.4438,26838.0
2021-07-27 11:50:00,121.68,121.84,121.61,121.67,18146.0,115.4628,115.6146,115.3964,115.4533,18146.0
2021-07-27 12:00:00,121.65,121.65,121.3,121.3,13758.0,115.4343,115.4343,115.1022,115.1022,13758.0
2021-07-27 12:10:00,121.28,121.31,121.05,121.19,12278.0,115.0832,115.1117,114.865,114.9978,12278.0
2021-07-27 12:20:00,121.19,121.24,121.12,121.24,43873.0,114.9978,115.0453,114.9314,115.0453,43873.0
2021-07-27 12:30:00,121.23,121.24,121.08,121.16,27032.0,115.0358,115.0453,114.8935,114.9694,27032.0
2021-07-27 12:40:00,121.15,121.24,121.1,121.17,19709.0,114.9599,115.0453,114.9124,114.9789,19709.0
2021-07-27 12:50:00,121.17,121.21,121.11,121.13,21330.0,114.9789,115.0168,114.9219,114.9409,21330.0
2021-07-27 13:00:00,121.12,121.15,121.05,121.09,26510.0,114.9314,114.9599,114.865,114.9029,26510.0
2021-07-27 13:10:00,121.09,121.13,121.05,121.13,12341.0,114.9029,114.9409,114.865,114.9409,12341.0
2021-07-27 13:20:00,121.15,121.15,120.93,121.02,16002.0,114.9599,114.9599,114.7511,114.8365,16002.0
2021-07-27 13:30:00,121.01,121.09,120.92,121.09,10332.0,114.827,114.9029,114.7416,114.9029,10332.0
2021-07-27 13:40:00,121.1,121.1,120.97,121.04,14958.0,114.9124,114.9124,114.7891,114.8555,14958.0
2021-07-27 13:50:00,121.06,121.06,120.88,120.88,11799.0,114.8745,114.8745,114.7037,114.7037,11799.0
2021-07-27 14:00:00,120.9,120.93,120.11,120.79,117723.0,114.7227,114.7511,113.973,114.6183,117723.0
2021-07-27 14:10:00,120.79,120.87,120.54,120.86,41482.0,114.6183,114.6942,114.381,114.6847,41482.0
2021-07-27 14:20:00,120.85,120.9,120.8,120.84,18576.0,114.6752,114.7227,114.6278,114.6657,18576.0
2021-07-27 14:30:00,120.84,120.84,120.71,120.72,20118.0,114.6657,114.6657,114.5424,114.5519,20118.0
2021-07-27 14:40:00,120.73,120.83,120.69,120.81,16010.0,114.5613,114.6562,114.5234,114.6373,16010.0
2021-07-27 14:50:00,120.83,120.86,120.66,120.66,24112.0,114.6562,114.6847,114.4949,114.4949,24112.0
2021-07-27 15:00:00,120.67,120.74,120.47,120.53,34415.0,114.5044,114.5708,114.3146,114.3716,34415.0
2021-07-27 15:10:00,120.54,120.83,120.43,120.82,48947.0,114.381,114.6562,114.2767,114.6467,48947.0
2021-07-27 15:20:00,120.85,120.92,120.68,120.71,23517.0,114.6752,114.7416,114.5139,114.5424,23517.0
2021-07-27 15:30:00,120.73,120.76,120.62,120.69,29705.0,114.5613,114.5898,114.457,114.5234,29705.0
2021-07-27 15:40:00,120.67,120.84,120.63,120.8,42570.0,114.5044,114.6657,114.4664,114.6278,42570.0
2021-07-27 15:50:00,120.82,121.07,120.81,121.05,130716.0,114.6467,114.884,114.6373,114.865,130716.0
2021-07-28 09:30:00,121.38,121.4,120.76,120.85,58905.0,115.1781,115.1971,114.5898,114.6752,58905.0
2021-07-28 09:40:00,120.86,120.87,120.63,120.77,18627.0,114.6847,114.6942,114.4664,114.5993,18627.0
2021-07-28 09:50:00,120.76,121.05,120.71,120.84,57405.0,114.5898,114.865,114.5424,114.6657,57405.0
2021-07-28 10:00:00,120.81,120.81,120.55,120.78,14957.0,114.6373,114.6373,114.3905,114.6088,14957.0
2021-07-28 10:10:00,120.79,121.21,120.75,121.08,23755.0,114.6183,115.0168,114.5803,114.8935,23755.0
2021-07-28 10:20:00,121.09,121.17,120.93,121.11,30983.0,114.9029,114.9789,114.7511,114.9219,30983.0
2021-07-28 10:30:00,121.09,121.17,120.94,120.95,18040.0,114.9029,114.9789,114.7606,114.7701,18040.0
2021-07-28 10:40:00,120.94,121.0,120.87,120.87,14947.0,114.7606,114.8175,114.6942,114.6942,14947.0
2021-07-28 10:50:00,120.92,121.09,120.92,121.09,14600.0,114.7416,114.9029,114.7416,114.9029,14600.0
2021-07-28 11:00:00,121.05,121.1,120.98,121.06,18833.0,114.865,114.9124,114.7986,114.8745,18833.0
2021-07-28 11:10:00,121.06,121.08,120.79,120.79,13598.0,114.8745,114.8935,114.6183,114.6183,13598.0
2021-07-28 11:20:00,120.83,120.85,120.67,120.8,14925.0,114.6562,114.6752,114.5044,114.6278,14925.0
2021-07-28 11:30:00,120.79,120.84,120.71,120.78,12005.0,114.6183,114.6657,114.5424,114.6088,12005.0
2021-07-28 11:40:00,120.79,120.88,120.77,120.8,16518.0,114.6183,114.7037,114.5993,114.6278,16518.0
2021-07-28 11:50:00,120.79,120.93,120.78,120.91,12517.0,114.6183,114.7511,114.6088,114.7321,12517.0
2021-07-28 12:00:00,120.9,120.9,120.68,120.78,15419.0,114.7227,114.7227,114.5139,114.6088,15419.0
2021-07-28 12:10:00,120.77,120.84,120.72,120.79,21068.0,114.5993,114.6657,114.5519,114.6183,21068.0
2021-07-28 12:20:00,120.79,120.82,120.66,120.67,17029.0,114.6183,114.6467,114.4949,114.5044,17029.0
2021-07-28 12:30:00,120.69,120.76,120.65,120.73,12718.0,114.5234,114.5898,114.4854,114.5613,12718.0
2021-07-28 12:40:00,120.74,120.87,120.73,120.86,18309.0,114.5708,114.6942,114.5613,114.6847,18309.0
2021-07-28 12:50:00,120.85,120.89,120.83,120.87,8670.0,114.6752,114.7132,114.6562,114.6942,8670.0
2021-07-28 13:00:00,120.89,120.89,120.72,120.76,18138.0,114.7132,114.7132,114.5519,114.5898,18138.0
2021-07-28 13:10:00,120.77,120.84,120.74,120.84,13085.0,114.5993,114.6657,114.5708,114.6657,13085.0
2021-07-28 13:20:00,120.85,120.9,120.82,120.87,15670.0,114.6752,114.7227,114.6467,114.6942,15670.0
2021-07-28 13:30:00,120.87,120.92,120.83,120.86,28341.0,114.6942,114.7416,114.6562,114.6847,28341.0
2021-07-28 13:40:00,120.88,121.25,120.88,121.19,27612.0,114.7037,115.0548,114.7037,114.9978,27612.0
2021-07-28 13:50:00,121.2,121.2,121.01,121.01,15606.0,115.0073,115.0073,114.827,114.827,15606.0
2021-07-28 14:00:00,121.0,121.3,120.88,121.27,31398.0,114.8175,115.1022,114.7037,115.0737,31398.0
2021-07-28 14:10:00,121.32,121.49,121.32,121.46,14084.0,115.1212,115.2825,115.1212,115.254,14084.0
2021-07-28 14:20:00,121.46,121.6,121.43,121.54,17996.0,115.254,115.3869,115.2256,115.33,17996.0
2021-07-28 14:30:00,121.53,121.58,121.38,121.55,19542.0,115.3205,115.3679,115.1781,115.3394,19542.0
2021-07-28 14:40:00,121.55,121.72,121.5,121.72,18040.0,115.3394,115.5008,115.292,115.5008,18040.0
2021-07-28 14:50:00,121.73,121.81,121.65,121.69,20149.0,115.5102,115.5862,115.4343,115.4723,20149.0
2021-07-28 15:00:00,121.72,121.76,121.42,121.44,24163.0,115.5008,115.5387,115.2161,115.2351,24163.0
2021-07-28 15:10:00,121.43,121.66,121.4,121.54,24846.0,115.2256,115.4438,115.1971,115.33,24846.0
2021-07-28 15:20:00,121.54,121.54,121.25,121.36,21148.0,115.33,115.33,115.0548,115.1592,21148.0
2021-07-28 15:30:00,121.37,121.54,121.35,121.35,29710.0,115.1686,115.33,115.1497,115.1497,29710.0
2021-07-28 15:40:00,121.36,121.47,121.35,121.41,43268.0,115.1592,115.2635,115.1497,115.2066,43268.0
2021-07-28 15:50:00,121.42,121.49,121.25,121.25,147398.0,115.2161,115.2825,115.0548,115.0548,147398.0
2021-07-29 09:30:00,119.82,121.32,119.75,120.03,129387.0,113.6978,115.1212,113.6314,113.8971,129387.0
2021-07-29 09:40:00,120.07,120.68,119.96,120.11,90390.0,113.9351,114.5139,113.8307,113.973,90390.0
2021-07-29 09:50:00,120.07,121.15,119.85,121.15,61337.0,113.9351,114.9599,113.7263,114.9599,61337.0
2021-07-29 10:00:00,121.04,121.11,120.4,120.5,47556.0,114.8555,114.9219,114.2482,114.3431,47556.0
2021-07-29 10:10:00,120.51,120.53,119.93,120.19,25565.0,114.3526,114.3716,113.8022,114.0489,25565.0
2021-07-29 10:20:00,120.16,120.71,120.01,120.71,37260.0,114.0205,114.5424,113.8781,114.5424,37260.0
2021-07-29 10:30:00,120.67,120.67,120.07,120.48,23351.0,114.5044,114.5044,113.9351,114.3241,23351.0
2021-07-29 10:40:00,120.49,120.73,120.4,120.73,23203.0,114.3336,114.5613,114.2482,114.5613,23203.0
2021-07-29 10:50:00,120.88,121.13,120.84,121.07,42144.0,114.7037,114.9409,114.6657,114.884,42144.0
2021-07-29 11:00:00,121.1,121.28,121.1,121.17,22159.0,114.9124,115.0832,114.9124,114.9789,22159.0
2021-07-29 11:10:00,121.18,121.33,121.02,121.24,21800.0,114.9883,115.1307,114.8365,115.0453,21800.0
2021-07-29 11:20:00,121.24,121.38,121.11,121.37,31172.0,115.0453,115.1781,114.9219,115.1686,31172.0
2021-07-29 11:30:00,121.34,121.64,121.34,121.59,63336.0,115.1402,115.4248,115.1402,115.3774,63336.0
2021-07-29 11:40:00,121.58,121.64,121.48,121.56,40222.0,115.3679,115.4248,115.273,115.3489,40222.0
2021-07-29 11:50:00,121.54,121.66,121.53,121.66,25149.0,115.33,115.4438,115.3205,115.4438,25149.0
2021-07-29 12:00:00,121.64,121.93,121.54,121.82,36839.0,115.4248,115.7,115.33,115.5956,36839.0
2021-07-29 12:10:00,121.83,121.83,121.44,121.61,141017.0,115.6051,115.6051,115.2351,115.3964,141017.0
2021-07-29 12:20:00,121.59,121.62,121.41,121.49,32366.0,115.3774,115.4059,115.2066,115.2825,32366.0
2021-07-29 12:30:00,121.5,121.82,121.49,121.82,26899.0,115.292,115.5956,115.2825,115.5956,26899.0
2021-07-29 12:40:00,121.82,121.91,121.68,121.78,14500.0,115.5956,115.681,115.4628,115.5577,14500.0
2021-07-29 12:50:00,121.75,121.88,121.71,121.82,13442.0,115.5292,115.6526,115.4913,115.5956,13442.0
2021-07-29 13:00:00,121.83,122.37,121.83,122.36,29892.0,115.6051,116.1175,115.6051,116.1081,29892.0
2021-07-29 13:10:00,122.33,122.33,121.91,122.06,67265.0,116.0796,116.0796,115.681,115.8234,67265.0
2021-07-29 13:20:00,122.06,122.11,122.01,122.09,11642.0,115.8234,115.8708,115.7759,115.8519,11642.0
2021-07-29 13:30:00,122.08,122.35,122.06,122.35,13637.0,115.8424,116.0986,115.8234,116.0986,13637.0
2021-07-29 13:40:00,122.35,122.42,122.2,122.23,17762.0,116.0986,116.165,115.9562,115.9847,17762.0
2021-07-29 13:50:00,122.25,122.27,121.91,122.05,21737.0,116.0037,116.0227,115.681,115.8139,21737.0
2021-07-29 14:00:00,122.07,122.2,122.06,122.15,14119.0,115.8329,115.9562,115.8234,115.9088,14119.0
2021-07-29 14:10:00,122.16,122.16,122.01,122.06,19887.0,115.9183,115.9183,115.7759,115.8234,19887.0
2021-07-29 14:20:00,122.05,122.05,121.79,121.83,19962.0,115.8139,115.8139,115.5672,115.6051,19962.0
2021-07-29 14:30:00,121.83,121.83,121.75,121.77,17606.0,115.6051,115.6051,115.5292,115.5482,17606.0
2021-07-29 14:40:00,121.77,121.93,121.75,121.92,34529.0,115.5482,115.7,115.5292,115.6905,34529.0
2021-07-29 14:50:00,121.92,122.03,121.67,121.72,71453.0,115.6905,115.7949,115.4533,115.5008,71453.0
2021-07-29 15:00:00,121.73,121.73,121.56,121.67,58663.0,115.5102,115.5102,115.3489,115.4533,58663.0
2021-07-29 15:10:00,121.66,121.67,121.17,121.19,95657.0,115.4438,115.4533,114.9789,114.9978,95657.0
2021-07-29 15:20:00,121.18,121.37,121.16,121.23,43828.0,114.9883,115.1686,114.9694,115.0358,43828.0
2021-07-29 15:30:00,121.25,121.28,120.83,120.83,91447.0,115.0548,115.0832,114.6562,114.6562,91447.0
2021-07-29 15:40:00,120.83,120.88,120.54,120.59,91786.0,114.6562,114.7037,114.381,114.4285,91786.0
2021-07-29 15:50:00,120.59,120.85,120.5,120.84,300921.0,114.4285,114.6752,114.3431,114.6657,300921.0
2021-07-30 09:30:00,119.73,121.2,119.73,120.84,94964.0,113.6124,115.0073,113.6124,114.6657,94964.0
2021-07-30 09:40:00,120.82,121.39,120.7,121.09,161527.0,114.6467,115.1876,114.5329,114.9029,161527.0
2021-07-30 09:50:00,121.03,121.28,120.66,120.76,37278.0,114.846,115.0832,114.4949,114.5898,37278.0
2021-07-30 10:00:00,120.76,121.2,120.74,121.14,33143.0,114.5898,115.0073,114.5708,114.9504,33143.0
2021-07-30 10:10:00,121.15,121.3,120.87,120.87,26962.0,114.9599,115.1022,114.6942,114.6942,26962.0
2021-07-30 10:20:00,120.87,120.93,120.5,120.63,31892.0,114.6942,114.7511,114.3431,114.4664,31892.0
2021-07-30 10:30:00,120.64,120.82,120.61,120.81,26603.0,114.4759,114.6467,114.4475,114.6373,26603.0
2021-07-30 10:40:00,120.78,120.92,120.69,120.69,37160.0,114.6088,114.7416,114.5234,114.5234,37160.0
2021-07-30 10:50:00,120.74,120.93,120.71,120.85,30929.0,114.5708,114.7511,114.5424,114.6752,30929.0
2021-07-30 11:00:00,120.82,120.98,120.63,120.98,26492.0,114.6467,114.7986,114.4664,114.7986,26492.0
2021-07-30 11:10:00,120.99,121.15,120.96,121.05,14755.0,114.8081,114.9599,114.7796,114.865,14755.0
2021-07-30 11:20:00,121.02,121.02,120.87,120.95,21453.0,114.8365,114.8365,114.6942,114.7701,21453.0
2021-07-30 11:30:00,120.95,121.13,120.93,121.06,24325.0,114.7701,114.9409,114.7511,114.8745,24325.0
2021-07-30 11:40:00,121.05,121.06,120.84,120.84,18148.0,114.865,114.8745,114.6657,114.6657,18148.0
2021-07-30 11:50:00,120.86,120.9,120.64,120.77,24276.0,114.6847,114.7227,114.4759,114.5993,24276.0
2021-07-30 12:00:00,120.77,120.78,120.72,120.72,10991.0,114.5993,114.6088,114.5519,114.5519,10991.0
2021-07-30 12:10:00,120.74,120.79,120.66,120.68,17792.0,114.5708,114.6183,114.4949,114.5139,17792.0
2021-07-30 12:20:00,120.69,120.75,120.62,120.62,14371.0,114.5234,114.5803,114.457,114.457,14371.0
2021-07-30 12:30:00,120.64,120.73,120.63,120.66,10630.0,114.4759,114.5613,114.4664,114.4949,10630.0
2021-07-30 12:40:00,120.68,120.88,120.67,120.86,12472.0,114.5139,114.7037,114.5044,114.6847,12472.0
2021-07-30 12:50:00,120.86,120.89,120.8,120.82,12263.0,114.6847,114.7132,114.6278,114.6467,12263.0
2021-07-30 13:00:00,120.83,120.84,120.75,120.83,8202.0,114.6562,114.6657,114.5803,114.6562,8202.0
2021-07-30 13:10:00,120.81,120.83,120.67,120.79,25423.0,114.6373,114.6562,114.5044,114.6183,25423.0
2021-07-30 13:20:00,120.81,120.85,120.76,120.76,11874.0,114.6373,114.6752,114.5898,114.5898,11874.0
2021-07-30 13:30:00,120.76,120.82,120.7,120.76,18191.0,114.5898,114.6467,114.5329,114.5898,18191.0
2021-07-30 13:40:00,120.73,120.8,120.67,120.69,9526.0,114.5613,114.6278,114.5044,114.5234,9526.0
2021-07-30 13:50:00,120.69,120.74,120.67,120.67,15137.0,114.5234,114.5708,114.5044,114.5044,15137.0
2021-07-30 14:00:00,120.68,120.68,120.45,120.45,15286.0,114.5139,114.5139,114.2956,114.2956,15286.0
2021-07-30 14:10:00,120.43,120.51,120.39,120.39,17310.0,114.2767,114.3526,114.2387,114.2387,17310.0
2021-07-30 14:20:00,120.39,120.41,120.13,120.17,28831.0,114.2387,114.2577,113.992,114.03,28831.0
2021-07-30 14:30:00,120.16,120.2,120.01,120.01,24531.0,114.0205,114.0584,113.8781,113.8781,24531.0
2021-07-30 14:40:00,120.02,120.1,119.98,120.03,50652.0,113.8876,113.9635,113.8497,113.8971,50652.0
2021-07-30 14:50:00,120.05,120.1,119.83,119.95,154469.0,113.9161,113.9635,113.7073,113.8212,154469.0
2021-07-30 15:00:00,119.96,119.98,119.86,119.9,54095.0,113.8307,113.8497,113.7358,113.7737,54095.0
2021-07-30 15:10:00,119.92,119.93,119.68,119.69,33292.0,113.7927,113.8022,113.565,113.5745,33292.0
2021-07-30 15:20:00,119.69,119.94,119.67,119.92,38585.0,113.5745,113.8117,113.5555,113.7927,38585.0
2021-07-30 15:30:00,119.93,120.03,119.72,119.73,48578.0,113.8022,113.8971,113.6029,113.6124,48578.0
2021-07-30 15:40:00,119.73,119.83,119.68,119.72,52542.0,113.6124,113.7073,113.565,113.6029,52542.0
2021-07-30 15:50:00,119.7,119.85,119.61,119.84,154676.0,113.584,113.7263,113.4986,113.7168,154676.0
2021-08-02 09:30:00,120.25,120.62,119.76,119.96,74257.0,114.1059,114.457,113.6409,113.8307,74257.0
2021-08-02 09:40:00,120.07,120.28,119.66,119.66,22807.0,113.9351,114.1343,113.546,113.546,22807.0
2021-08-02 09:50:00,119.77,119.91,119.57,119.65,20346.0,113.6504,113.7832,113.4606,113.5365,20346.0
2021-08-02 10:00:00,119.62,119.62,119.36,119.58,18017.0,113.5081,113.5081,113.2613,113.4701,18017.0
2021-08-02 10:10:00,119.59,119.94,119.56,119.8,22439.0,113.4796,113.8117,113.4511,113.6789,22439.0
2021-08-02 10:20:00,119.86,120.18,119.8,119.94,19189.0,113.7358,114.0394,113.6789,113.8117,19189.0
2021-08-02 10:30:00,119.93,120.07,119.91,119.99,18701.0,113.8022,113.9351,113.7832,113.8591,18701.0
2021-08-02 10:40:00,120.0,120.18,119.99,120.07,16139.0,113.8686,114.0394,113.8591,113.9351,16139.0
2021-08-02 10:50:00,120.05,120.1,119.89,119.96,19526.0,113.9161,113.9635,113.7643,113.8307,19526.0
2021-08-02 11:00:00,119.97,120.26,119.96,120.26,19165.0,113.8402,114.1154,113.8307,114.1154,19165.0
2021-08-02 11:10:00,120.28,120.36,120.09,120.2,16798.0,114.1343,114.2102,113.954,114.0584,16798.0
2021-08-02 11:20:00,120.17,120.25,119.97,119.97,17880.0,114.03,114.1059,113.8402,113.8402,17880.0
2021-08-02 11:30:00,119.96,120.0,119.83,119.83,12908.0,113.8307,113.8686,113.7073,113.7073,12908.0
2021-08-02 11:40:00,119.8,119.89,119.78,119.78,7604.0,113.6789,113.7643,113.6599,113.6599,7604.0
2021-08-02 11:50:00,119.76,119.85,119.55,119.55,16929.0,113.6409,113.7263,113.4416,113.4416,16929.0
2021-08-02 12:00:00,119.58,119.58,119.32,119.34,20100.0,113.4701,113.4701,113.2234,113.2424,20100.0
2021-08-02 12:10:00,119.36,119.46,119.35,119.42,5551.0,113.2613,113.3562,113.2519,113.3183,5551.0
2021-08-02 12:20:00,119.42,119.52,119.34,119.48,13389.0,113.3183,113.4132,113.2424,113.3752,13389.0
2021-08-02 12:30:00,119.5,119.64,119.44,119.62,8553.0,113.3942,113.527,113.3373,113.5081,8553.0
2021-08-02 12:40:00,119.62,119.64,119.52,119.58,17375.0,113.5081,113.527,113.4132,113.4701,17375.0
2021-08-02 12:50:00,119.57,119.6,119.5,119.59,7989.0,113.4606,113.4891,113.3942,113.4796,7989.0
2021-08-02 13:00:00,119.59,119.71,119.59,119.68,11023.0,113.4796,113.5935,113.4796,113.565,11023.0
2021-08-02 13:10:00,119.67,119.77,119.65,119.72,12881.0,113.5555,113.6504,113.5365,113.6029,12881.0
2021-08-02 13:20:00,119.7,119.74,119.65,119.68,9593.0,113.584,113.6219,113.5365,113.565,9593.0
2021-08-02 13:30:00,119.67,119.67,119.54,119.59,10935.0,113.5555,113.5555,113.4321,113.4796,10935.0
2021-08-02 13:40:00,119.62,119.65,119.58,119.64,12637.0,113.5081,113.5365,113.4701,113.527,12637.0
2021-08-02 13:50:00,119.64,119.69,119.52,119.54,16264.0,113.527,113.5745,113.4132,113.4321,16264.0
2021-08-02 14:00:00,119.53,119.57,119.47,119.52,16293.0,113.4227,113.4606,113.3657,113.4132,16293.0
2021-08-02 14:10:00,119.52,119.61,119.43,119.55,23228.0,113.4132,113.4986,113.3278,113.4416,23228.0
2021-08-02 14:20:00,119.58,119.58,119.41,119.49,15716.0,113.4701,113.4701,113.3088,113.3847,15716.0
2021-08-02 14:30:00,119.48,119.56,119.44,119.56,12976.0,113.3752,113.4511,113.3373,113.4511,12976.0
2021-08-02 14:40:00,119.58,119.59,119.49,119.57,12958.0,113.4701,113.4796,113.3847,113.4606,12958.0
2021-08-02 14:50:00,119.55,119.57,119.52,119.55,9367.0,113.4416,113.4606,113.4132,113.4416,9367.0
2021-08-02 15:00:00,119.54,119.55,119.42,119.52,26897.0,113.4321,113.4416,113.3183,113.4132,26897.0
2021-08-02 15:10:00,119.52,119.59,119.44,119.47,15453.0,113.4132,113.4796,113.3373,113.3657,15453.0
2021-08-02 15:20:00,119.47,119.52,119.38,119.52,16625.0,113.3657,113.4132,113.2803,113.4132,16625.0
2021-08-02 15:30:00,119.51,119.55,119.44,119.48,23275.0,113.4037,113.4416,113.3373,113.3752,23275.0
2021-08-02 15:40:00,119.49,119.56,119.35,119.36,33926.0,113.3847,113.4511,113.2519,113.2613,33926.0
2021-08-02 15:50:00,119.31,119.45,119.23,119.45,151030.0,113.2139,113.3467,113.138,113.3467,151030.0
2021-08-03 09:30:00,119.15,119.56,119.15,119.3,68254.0,113.0621,113.4511,113.0621,113.2044,68254.0
2021-08-03 09:40:00,119.28,119.33,118.69,118.71,39880.0,113.1854,113.2329,112.6256,112.6446,39880.0
2021-08-03 09:50:00,118.66,118.79,118.26,118.32,35657.0,112.5971,112.7205,112.2175,112.2745,35657.0
2021-08-03 10:00:00,118.31,118.55,118.06,118.1,22978.0,112.265,112.4927,112.0278,112.0657,22978.0
2021-08-03 10:10:00,118.1,118.11,117.88,118.05,24083.0,112.0657,112.0752,111.857,112.0183,24083.0
2021-08-03 10:20:00,118.05,118.46,118.04,118.29,20959.0,112.0183,112.4073,112.0088,112.246,20959.0
2021-08-03 10:30:00,118.29,118.32,117.97,118.06,19595.0,112.246,112.2745,111.9424,112.0278,19595.0
2021-08-03 10:40:00,118.04,118.07,117.76,118.07,21303.0,112.0088,112.0373,111.7431,112.0373,21303.0
2021-08-03 10:50:00,118.07,118.28,118.0,118.1,66500.0,112.0373,112.2365,111.9708,112.0657,66500.0
2021-08-03 11:00:00,118.09,118.24,118.0,118.17,34052.0,112.0562,112.1986,111.9708,112.1321,34052.0
2021-08-03 11:10:00,118.17,118.24,117.79,117.79,83942.0,112.1321,112.1986,111.7716,111.7716,83942.0
2021-08-03 11:20:00,117.8,117.9,117.71,117.82,24688.0,111.781,111.8759,111.6956,111.8,24688.0
2021-08-03 11:30:00,117.81,117.91,117.58,117.59,40976.0,111.7905,111.8854,111.5723,111.5818,40976.0
2021-08-03 11:40:00,117.59,118.11,117.55,117.96,71804.0,111.5818,112.0752,111.5438,111.9329,71804.0
2021-08-03 11:50:00,117.96,118.05,117.93,118.04,20357.0,111.9329,112.0183,111.9044,112.0088,20357.0
2021-08-03 12:00:00,118.05,118.11,117.97,118.0,20509.0,112.0183,112.0752,111.9424,111.9708,20509.0
2021-08-03 12:10:00,118.0,118.2,118.0,118.15,12146.0,111.9708,112.1606,111.9708,112.1132,12146.0
2021-08-03 12:20:00,118.17,118.25,118.1,118.23,29106.0,112.1321,112.2081,112.0657,112.1891,29106.0
2021-08-03 12:30:00,118.23,118.96,118.18,118.67,285582.0,112.1891,112.8818,112.1416,112.6066,285582.0
2021-08-03 12:40:00,118.65,118.7,118.45,118.52,35208.0,112.5876,112.6351,112.3978,112.4643,35208.0
2021-08-03 12:50:00,118.54,118.59,118.45,118.58,16958.0,112.4832,112.5307,112.3978,112.5212,16958.0
2021-08-03 13:00:00,118.6,118.8,118.56,118.8,12079.0,112.5402,112.73,112.5022,112.73,12079.0
2021-08-03 13:10:00,118.79,118.81,118.71,118.81,12761.0,112.7205,112.7394,112.6446,112.7394,12761.0
2021-08-03 13:20:00,118.81,118.89,118.81,118.84,11415.0,112.7394,112.8154,112.7394,112.7679,11415.0
2021-08-03 13:30:00,118.86,118.88,118.69,118.77,21185.0,112.7869,112.8059,112.6256,112.7015,21185.0
2021-08-03 13:40:00,118.78,118.8,118.7,118.78,9936.0,112.711,112.73,112.6351,112.711,9936.0
2021-08-03 13:50:00,118.78,118.78,118.67,118.69,16228.0,112.711,112.711,112.6066,112.6256,16228.0
2021-08-03 14:00:00,118.7,118.82,118.67,118.76,18447.0,112.6351,112.7489,112.6066,112.692,18447.0
2021-08-03 14:10:00,118.76,118.84,118.71,118.75,40307.0,112.692,112.7679,112.6446,112.6825,40307.0
2021-08-03 14:20:00,118.75,118.79,118.72,118.75,15194.0,112.6825,112.7205,112.654,112.6825,15194.0
2021-08-03 14:30:00,118.75,118.8,118.71,118.78,26916.0,112.6825,112.73,112.6446,112.711,26916.0
2021-08-03 14:40:00,118.79,118.8,118.72,118.76,14451.0,112.7205,112.73,112.654,112.692,14451.0
2021-08-03 14:50:00,118.76,118.77,118.69,118.71,18626.0,112.692,112.7015,112.6256,112.6446,18626.0
2021-08-03 15:00:00,118.71,118.91,118.7,118.88,20543.0,112.6446,112.8343,112.6351,112.8059,20543.0
2021-08-03 15:10:00,118.88,118.93,118.82,118.87,22931.0,112.8059,112.8533,112.7489,112.7964,22931.0
2021-08-03 15:20:00,118.86,118.98,118.85,118.91,21239.0,112.7869,112.9008,112.7774,112.8343,21239.0
2021-08-03 15:30:00,118.91,119.22,118.91,119.08,54570.0,112.8343,113.1285,112.8343,112.9956,54570.0
2021-08-03 15:40:00,119.08,119.12,119.0,119.06,37710.0,112.9956,113.0336,112.9197,112.9767,37710.0
2021-08-03 15:50:00,119.06,119.12,118.99,119.12,117918.0,112.9767,113.0336,112.9102,113.0336,117918.0
2021-08-04 09:30:00,119.09,119.79,118.5,118.7,53179.0,113.0051,113.6694,112.4453,112.6351,53179.0
2021-08-04 09:40:00,118.67,119.01,118.56,118.94,26101.0,112.6066,112.9292,112.5022,112.8628,26101.0
2021-08-04 09:50:00,118.93,119.07,118.66,119.03,19672.0,112.8533,112.9862,112.5971,112.9482,19672.0
2021-08-04 10:00:00,119.03,119.6,119.0,119.43,36769.0,112.9482,113.4891,112.9197,113.3278,36769.0
2021-08-04 10:10:00,119.43,119.46,119.07,119.23,13265.0,113.3278,113.3562,112.9862,113.138,13265.0
2021-08-04 10:20:00,119.29,119.34,118.92,118.94,12651.0,113.1949,113.2424,112.8438,112.8628,12651.0
2021-08-04 10:30:00,118.91,119.05,118.85,118.92,15918.0,112.8343,112.9672,112.7774,112.8438,15918.0
2021-08-04 10:40:00,118.92,119.11,118.9,119.11,28360.0,112.8438,113.0241,112.8248,113.0241,28360.0
2021-08-04 10:50:00,119.17,119.27,119.04,119.09,17119.0,113.081,113.1759,112.9577,113.0051,17119.0
2021-08-04 11:00:00,119.06,119.09,118.83,119.09,19987.0,112.9767,113.0051,112.7584,113.0051,19987.0
2021-08-04 11:10:00,119.11,119.26,119.09,119.2,9322.0,113.0241,113.1664,113.0051,113.1095,9322.0
2021-08-04 11:20:00,119.18,119.18,118.9,118.9,11497.0,113.0905,113.0905,112.8248,112.8248,11497.0
2021-08-04 11:30:00,118.93,118.93,118.61,118.67,6048.0,112.8533,112.8533,112.5497,112.6066,6048.0
2021-08-04 11:40:00,118.67,118.7,118.53,118.66,7436.0,112.6066,112.6351,112.4737,112.5971,7436.0
2021-08-04 11:50:00,118.65,118.81,118.54,118.73,7318.0,112.5876,112.7394,112.4832,112.6635,7318.0
2021-08-04 12:00:00,118.74,118.95,118.74,118.89,12789.0,112.673,112.8723,112.673,112.8154,12789.0
2021-08-04 12:10:00,118.93,119.11,118.9,119.1,6857.0,112.8533,113.0241,112.8248,113.0146,6857.0
2021-08-04 12:20:00,119.08,119.1,118.98,119.02,9309.0,112.9956,113.0146,112.9008,112.9387,9309.0
2021-08-04 12:30:00,119.04,119.07,118.98,119.02,9604.0,112.9577,112.9862,112.9008,112.9387,9604.0
2021-08-04 12:40:00,119.02,119.07,118.92,119.07,9475.0,112.9387,112.9862,112.8438,112.9862,9475.0
2021-08-04 12:50:00,119.07,119.29,119.07,119.27,6919.0,112.9862,113.1949,112.9862,113.1759,6919.0
2021-08-04 13:00:00,119.27,119.36,119.2,119.36,7980.0,113.1759,113.2613,113.1095,113.2613,7980.0
2021-08-04 13:10:00,119.34,119.38,119.28,119.37,9186.0,113.2424,113.2803,113.1854,113.2708,9186.0
2021-08-04 13:20:00,119.38,119.43,119.32,119.42,10717.0,113.2803,113.3278,113.2234,113.3183,10717.0
2021-08-04 13:30:00,119.42,119.52,119.41,119.48,12078.0,113.3183,113.4132,113.3088,113.3752,12078.0
2021-08-04 13:40:00,119.45,119.56,119.39,119.55,10481.0,113.3467,113.4511,113.2898,113.4416,10481.0
2021-08-04 13:50:00,119.53,119.59,119.5,119.5,15493.0,113.4227,113.4796,113.3942,113.3942,15493.0
2021-08-04 14:00:00,119.52,119.62,119.49,119.59,13080.0,113.4132,113.5081,113.3847,113.4796,13080.0
2021-08-04 14:10:00,119.59,119.59,119.49,119.53,9974.0,113.4796,113.4796,113.3847,113.4227,9974.0
2021-08-04 14:20:00,119.53,119.69,119.53,119.69,11523.0,113.4227,113.5745,113.4227,113.5745,11523.0
2021-08-04 14:30:00,119.7,119.77,119.66,119.75,12495.0,113.584,113.6504,113.546,113.6314,12495.0
2021-08-04 14:40:00,119.75,119.78,119.69,119.76,18091.0,113.6314,113.6599,113.5745,113.6409,18091.0
2021-08-04 14:50:00,119.76,119.76,119.62,119.68,15564.0,113.6409,113.6409,113.5081,113.565,15564.0
2021-08-04 15:00:00,119.67,119.74,119.61,119.73,9382.0,113.5555,113.6219,113.4986,113.6124,9382.0
2021-08-04 15:10:00,119.72,119.72,119.65,119.68,12836.0,113.6029,113.6029,113.5365,113.565,12836.0
2021-08-04 15:20:00,119.69,119.77,119.69,119.73,11490.0,113.5745,113.6504,113.5745,113.6124,11490.0
2021-08-04 15:30:00,119.73,119.74,119.53,119.55,31403.0,113.6124,113.6219,113.4227,113.4416,31403.0
2021-08-04 15:40:00,119.55,119.67,119.54,119.63,30908.0,113.4416,113.5555,113.4321,113.5175,30908.0
2021-08-04 15:50:00,119.62,119.68,119.46,119.5,125468.0,113.5081,113.565,113.3562,113.3942,125468.0
2021-08-05 09:30:00,119.93,119.98,119.57,119.85,32007.0,113.8022,113.8497,113.4606,113.7263,32007.0
2021-08-05 09:40:00,119.78,119.84,119.48,119.63,13557.0,113.6599,113.7168,113.3752,113.5175,13557.0
2021-08-05 09:50:00,119.67,119.69,119.37,119.41,11493.0,113.5555,113.5745,113.2708,113.3088,11493.0
2021-08-05 10:00:00,119.48,119.52,119.35,119.48,7906.0,113.3752,113.4132,113.2519,113.3752,7906.0
2021-08-05 10:10:00,119.49,119.65,119.34,119.41,10131.0,113.3847,113.5365,113.2424,113.3088,10131.0
2021-08-05 10:20:00,119.46,119.47,119.08,119.13,11300.0,113.3562,113.3657,112.9956,113.0431,11300.0
2021-08-05 10:30:00,119.14,119.25,118.95,118.97,15858.0,113.0526,113.157,112.8723,112.8913,15858.0
2021-08-05 10:40:00,118.99,119.2,118.88,119.0,19043.0,112.9102,113.1095,112.8059,112.9197,19043.0
2021-08-05 10:50:00,119.01,119.11,118.9,119.11,24627.0,112.9292,113.0241,112.8248,113.0241,24627.0
2021-08-05 11:00:00,119.08,119.08,118.87,118.89,47154.0,112.9956,112.9956,112.7964,112.8154,47154.0
2021-08-05 11:10:00,118.92,119.0,118.84,119.0,13913.0,112.8438,112.9197,112.7679,112.9197,13913.0
2021-08-05 11:20:00,119.02,119.22,119.02,119.17,20920.0,112.9387,113.1285,112.9387,113.081,20920.0
2021-08-05 11:30:00,119.14,119.15,118.8,118.91,16168.0,113.0526,113.0621,112.73,112.8343,16168.0
2021-08-05 11:40:00,118.9,119.09,118.88,119.09,17386.0,112.8248,113.0051,112.8059,113.0051,17386.0
2021-08-05 11:50:00,119.09,119.09,118.86,118.88,11624.0,113.0051,113.0051,112.7869,112.8059,11624.0
2021-08-05 12:00:00,118.89,118.91,118.81,118.91,12877.0,112.8154,112.8343,112.7394,112.8343,12877.0
2021-08-05 12:10:00,118.93,118.96,118.85,118.92,12681.0,112.8533,112.8818,112.7774,112.8438,12681.0
2021-08-05 12:20:00,118.92,119.04,118.92,119.0,6908.0,112.8438,112.9577,112.8438,112.9197,6908.0
2021-08-05 12:30:00,119.0,119.06,118.95,119.0,11630.0,112.9197,112.9767,112.8723,112.9197,11630.0
2021-08-05 12:40:00,119.0,119.1,118.85,118.89,23016.0,112.9197,113.0146,112.7774,112.8154,23016.0
2021-08-05 12:50:00,118.87,118.89,118.69,118.71,35300.0,112.7964,112.8154,112.6256,112.6446,35300.0
2021-08-05 13:00:00,118.68,118.68,118.57,118.59,11911.0,112.6161,112.6161,112.5117,112.5307,11911.0
2021-08-05 13:10:00,118.59,118.76,118.59,118.75,6128.0,112.5307,112.692,112.5307,112.6825,6128.0
2021-08-05 13:20:00,118.73,118.89,118.72,118.89,38699.0,112.6635,112.8154,112.654,112.8154,38699.0
2021-08-05 13:30:00,118.87,119.17,118.84,119.09,15569.0,112.7964,113.081,112.7679,113.0051,15569.0
2021-08-05 13:40:00,119.11,119.11,118.95,118.97,11193.0,113.0241,113.0241,112.8723,112.8913,11193.0
2021-08-05 13:50:00,118.96,119.0,118.9,118.92,7639.0,112.8818,112.9197,112.8248,112.8438,7639.0
2021-08-05 14:00:00,118.93,119.02,118.93,118.96,9788.0,112.8533,112.9387,112.8533,112.8818,9788.0
2021-08-05 14:10:00,118.98,119.09,118.98,119.01,8401.0,112.9008,113.0051,112.9008,112.9292,8401.0
2021-08-05 14:20:00,119.01,119.1,118.98,119.01,16894.0,112.9292,113.0146,112.9008,112.9292,16894.0
2021-08-05 14:30:00,119.01,119.1,118.99,119.05,16694.0,112.9292,113.0146,112.9102,112.9672,16694.0
2021-08-05 14:40:00,119.05,119.15,119.04,119.1,17793.0,112.9672,113.0621,112.9577,113.0146,17793.0
2021-08-05 14:50:00,119.11,119.15,118.95,118.95,11943.0,113.0241,113.0621,112.8723,112.8723,11943.0
2021-08-05 15:00:00,118.96,119.08,118.95,119.03,17815.0,112.8818,112.9956,112.8723,112.9482,17815.0
2021-08-05 15:10:00,119.01,119.05,118.94,118.94,12303.0,112.9292,112.9672,112.8628,112.8628,12303.0
2021-08-05 15:20:00,118.92,119.02,118.89,118.94,25026.0,112.8438,112.9387,112.8154,112.8628,25026.0
2021-08-05 15:30:00,118.94,119.31,118.91,119.29,28138.0,112.8628,113.2139,112.8343,113.1949,28138.0
2021-08-05 15:40:00,119.32,119.44,119.28,119.41,32427.0,113.2234,113.3373,113.1854,113.3088,32427.0
2021-08-05 15:50:00,119.45,119.47,119.25,119.41,149273.0,113.3467,113.3657,113.157,113.3088,149273.0
2021-08-06 09:30:00,119.89,120.17,119.79,120.1,44107.0,113.7643,114.03,113.6694,113.9635,44107.0
2021-08-06 09:40:00,120.14,120.23,119.59,119.64,15053.0,114.0015,114.0869,113.4796,113.527,15053.0
2021-08-06 09:50:00,119.67,119.93,119.54,119.63,24070.0,113.5555,113.8022,113.4321,113.5175,24070.0
2021-08-06 10:00:00,119.62,120.1,119.48,120.06,23975.0,113.5081,113.9635,113.3752,113.9256,23975.0
2021-08-06 10:10:00,120.05,120.05,119.67,119.76,21265.0,113.9161,113.9161,113.5555,113.6409,21265.0
2021-08-06 10:20:00,119.77,119.86,119.66,119.68,23696.0,113.6504,113.7358,113.546,113.565,23696.0
2021-08-06 10:30:00,119.71,119.9,119.71,119.72,22327.0,113.5935,113.7737,113.5935,113.6029,22327.0
2021-08-06 10:40:00,119.66,119.74,119.58,119.73,21410.0,113.546,113.6219,113.4701,113.6124,21410.0
2021-08-06 10:50:00,119.73,119.73,119.51,119.67,14649.0,113.6124,113.6124,113.4037,113.5555,14649.0
2021-08-06 11:00:00,119.67,119.76,119.65,119.73,17039.0,113.5555,113.6409,113.5365,113.6124,17039.0
2021-08-06 11:10:00,119.75,119.79,119.56,119.57,11882.0,113.6314,113.6694,113.4511,113.4606,11882.0
2021-08-06 11:20:00,119.59,119.75,119.56,119.75,14750.0,113.4796,113.6314,113.4511,113.6314,14750.0
2021-08-06 11:30:00,119.73,119.85,119.68,119.69,11281.0,113.6124,113.7263,113.565,113.5745,11281.0
2021-08-06 11:40:00,119.68,119.68,119.56,119.66,13647.0,113.565,113.565,113.4511,113.546,13647.0
2021-08-06 11:50:00,119.68,119.8,119.61,119.79,16409.0,113.565,113.6789,113.4986,113.6694,16409.0
2021-08-06 12:00:00,119.81,119.84,119.71,119.83,15186.0,113.6883,113.7168,113.5935,113.7073,15186.0
2021-08-06 12:10:00,119.83,119.94,119.83,119.91,8466.0,113.7073,113.8117,113.7073,113.7832,8466.0
2021-08-06 12:20:00,119.92,119.95,119.87,119.94,7822.0,113.7927,113.8212,113.7453,113.8117,7822.0
2021-08-06 12:30:00,119.93,120.0,119.89,119.94,7189.0,113.8022,113.8686,113.7643,113.8117,7189.0
2021-08-06 12:40:00,119.93,119.95,119.9,119.91,11188.0,113.8022,113.8212,113.7737,113.7832,11188.0
2021-08-06 12:50:00,119.92,120.04,119.92,120.04,8193.0,113.7927,113.9066,113.7927,113.9066,8193.0
2021-08-06 13:00:00,120.03,120.05,119.92,119.94,8616.0,113.8971,113.9161,113.7927,113.8117,8616.0
2021-08-06 13:10:00,119.94,120.11,119.85,120.11,35409.0,113.8117,113.973,113.7263,113.973,35409.0
2021-08-06 13:20:00,120.09,120.1,119.9,119.91,9109.0,113.954,113.9635,113.7737,113.7832,9109.0
2021-08-06 13:30:00,119.91,119.96,119.86,119.91,9985.0,113.7832,113.8307,113.7358,113.7832,9985.0
2021-08-06 13:40:00,119.92,120.04,119.89,120.03,13378.0,113.7927,113.9066,113.7643,113.8971,13378.0
2021-08-06 13:50:00,120.03,120.09,119.95,120.07,11848.0,113.8971,113.954,113.8212,113.9351,11848.0
2021-08-06 14:00:00,120.06,120.14,120.0,120.01,16099.0,113.9256,114.0015,113.8686,113.8781,16099.0
2021-08-06 14:10:00,120.03,120.08,119.98,119.98,9169.0,113.8971,113.9446,113.8497,113.8497,9169.0
2021-08-06 14:20:00,119.99,120.03,119.96,120.01,13096.0,113.8591,113.8971,113.8307,113.8781,13096.0
2021-08-06 14:30:00,120.03,120.04,119.96,120.02,11690.0,113.8971,113.9066,113.8307,113.8876,11690.0
2021-08-06 14:40:00,120.02,120.03,119.87,119.9,11565.0,113.8876,113.8971,113.7453,113.7737,11565.0
2021-08-06 14:50:00,119.9,119.9,119.8,119.84,12625.0,113.7737,113.7737,113.6789,113.7168,12625.0
2021-08-06 15:00:00,119.84,119.9,119.81,119.86,21334.0,113.7168,113.7737,113.6883,113.7358,21334.0
2021-08-06 15:10:00,119.85,119.92,119.84,119.88,20295.0,113.7263,113.7927,113.7168,113.7548,20295.0
2021-08-06 15:20:00,119.88,119.97,119.87,119.95,17925.0,113.7548,113.8402,113.7453,113.8212,17925.0
2021-08-06 15:30:00,119.95,120.01,119.91,119.92,35165.0,113.8212,113.8781,113.7832,113.7927,35165.0
2021-08-06 15:40:00,119.92,119.95,119.82,119.93,47315.0,113.7927,113.8212,113.6978,113.8022,47315.0
2021-08-06 15:50:00,119.93,120.07,119.88,120.01,144596.0,113.8022,113.9351,113.7548,113.8781,144596.0
2021-08-09 09:30:00,120.18,120.52,119.51,119.73,28500.0,114.0394,114.3621,113.4037,113.6124,28500.0
2021-08-09 09:40:00,119.78,119.85,119.65,119.81,37878.0,113.6599,113.7263,113.5365,113.6883,37878.0
2021-08-09 09:50:00,119.83,119.84,119.26,119.42,40136.0,113.7073,113.7168,113.1664,113.3183,40136.0
2021-08-09 10:00:00,119.43,119.59,119.39,119.52,13725.0,113.3278,113.4796,113.2898,113.4132,13725.0
2021-08-09 10:10:00,119.53,119.73,119.47,119.67,17797.0,113.4227,113.6124,113.3657,113.5555,17797.0
2021-08-09 10:20:00,119.67,119.72,119.56,119.67,19240.0,113.5555,113.6029,113.4511,113.5555,19240.0
2021-08-09 10:30:00,119.67,119.95,119.67,119.91,16709.0,113.5555,113.8212,113.5555,113.7832,16709.0
2021-08-09 10:40:00,119.89,120.09,119.88,120.07,14286.0,113.7643,113.954,113.7548,113.9351,14286.0
2021-08-09 10:50:00,120.08,120.11,119.77,119.9,19112.0,113.9446,113.973,113.6504,113.7737,19112.0
2021-08-09 11:00:00,119.87,119.88,119.72,119.72,27292.0,113.7453,113.7548,113.6029,113.6029,27292.0
2021-08-09 11:10:00,119.74,119.77,119.64,119.74,15555.0,113.6219,113.6504,113.527,113.6219,15555.0
2021-08-09 11:20:00,119.74,119.77,119.63,119.65,18602.0,113.6219,113.6504,113.5175,113.5365,18602.0
2021-08-09 11:30:00,119.66,119.84,119.65,119.79,9385.0,113.546,113.7168,113.5365,113.6694,9385.0
2021-08-09 11:40:00,119.8,119.88,119.78,119.84,17925.0,113.6789,113.7548,113.6599,113.7168,17925.0
2021-08-09 11:50:00,119.83,119.84,119.64,119.7,29131.0,113.7073,113.7168,113.527,113.584,29131.0
2021-08-09 12:00:00,119.7,119.8,119.64,119.67,23599.0,113.584,113.6789,113.527,113.5555,23599.0
2021-08-09 12:10:00,119.67,119.75,119.59,119.74,21553.0,113.5555,113.6314,113.4796,113.6219,21553.0
2021-08-09 12:20:00,119.76,119.79,119.6,119.68,15573.0,113.6409,113.6694,113.4891,113.565,15573.0
2021-08-09 12:30:00,119.7,119.79,119.66,119.78,12329.0,113.584,113.6694,113.546,113.6599,12329.0
2021-08-09 12:40:00,119.8,119.82,119.71,119.76,13925.0,113.6789,113.6978,113.5935,113.6409,13925.0
2021-08-09 12:50:00,119.74,119.8,119.67,119.7,8439.0,113.6219,113.6789,113.5555,113.584,8439.0
2021-08-09 13:00:00,119.71,119.77,119.67,119.7,13425.0,113.5935,113.6504,113.5555,113.584,13425.0
2021-08-09 13:10:00,119.71,119.79,119.65,119.65,13713.0,113.5935,113.6694,113.5365,113.5365,13713.0
2021-08-09 13:20:00,119.65,119.81,119.63,119.77,16494.0,113.5365,113.6883,113.5175,113.6504,16494.0
2021-08-09 13:30:00,119.73,119.73,119.67,119.69,16977.0,113.6124,113.6124,113.5555,113.5745,16977.0
2021-08-09 13:40:00,119.7,119.81,119.69,119.77,20449.0,113.584,113.6883,113.5745,113.6504,20449.0
2021-08-09 13:50:00,119.77,119.84,119.72,119.82,14294.0,113.6504,113.7168,113.6029,113.6978,14294.0
2021-08-09 14:00:00,119.81,119.87,119.78,119.78,17348.0,113.6883,113.7453,113.6599,113.6599,17348.0
2021-08-09 14:10:00,119.77,119.79,119.72,119.77,15523.0,113.6504,113.6694,113.6029,113.6504,15523.0
2021-08-09 14:20:00,119.78,119.82,119.74,119.76,13631.0,113.6599,113.6978,113.6219,113.6409,13631.0
2021-08-09 14:30:00,119.76,119.79,119.72,119.79,9987.0,113.6409,113.6694,113.6029,113.6694,9987.0
2021-08-09 14:40:00,119.76,119.83,119.72,119.8,14406.0,113.6409,113.7073,113.6029,113.6789,14406.0
2021-08-09 14:50:00,119.79,119.79,119.71,119.76,11981.0,113.6694,113.6694,113.5935,113.6409,11981.0
2021-08-09 15:00:00,119.76,119.84,119.74,119.81,11727.0,113.6409,113.7168,113.6219,113.6883,11727.0
2021-08-09 15:10:00,119.82,119.89,119.77,119.78,18668.0,113.6978,113.7643,113.6504,113.6599,18668.0
2021-08-09 15:20:00,119.77,119.82,119.71,119.81,13070.0,113.6504,113.6978,113.5935,113.6883,13070.0
2021-08-09 15:30:00,119.81,119.96,119.79,119.95,23100.0,113.6883,113.8307,113.6694,113.8212,23100.0
2021-08-09 15:40:00,119.95,119.97,119.84,119.9,44171.0,113.8212,113.8402,113.7168,113.7737,44171.0
2021-08-09 15:50:00,119.88,120.0,119.87,119.95,105620.0,113.7548,113.8686,113.7453,113.8212,105620.0
2021-08-10 09:30:00,120.22,120.22,119.66,120.07,30181.0,114.0774,114.0774,113.546,113.9351,30181.0
2021-08-10 09:40:00,120.0,120.0,119.75,119.81,10692.0,113.8686,113.8686,113.6314,113.6883,10692.0
2021-08-10 09:50:00,119.82,120.07,119.81,119.98,11519.0,113.6978,113.9351,113.6883,113.8497,11519.0
2021-08-10 10:00:00,120.0,120.06,119.89,119.89,9726.0,113.8686,113.9256,113.7643,113.7643,9726.0
2021-08-10 10:10:00,119.86,119.96,119.81,119.9,15797.0,113.7358,113.8307,113.6883,113.7737,15797.0
2021-08-10 10:20:00,119.83,119.94,119.81,119.86,13183.0,113.7073,113.8117,113.6883,113.7358,13183.0
2021-08-10 10:30:00,119.84,119.87,119.57,119.61,130784.0,113.7168,113.7453,113.4606,113.4986,130784.0
2021-08-10 10:40:00,119.55,119.63,119.4,119.53,52697.0,113.4416,113.5175,113.2993,113.4227,52697.0
2021-08-10 10:50:00,119.51,119.58,119.36,119.47,40850.0,113.4037,113.4701,113.2613,113.3657,40850.0
2021-08-10 11:00:00,119.46,119.58,119.32,119.34,21804.0,113.3562,113.4701,113.2234,113.2424,21804.0
2021-08-10 11:10:00,119.35,119.57,119.34,119.47,23814.0,113.2519,113.4606,113.2424,113.3657,23814.0
2021-08-10 11:20:00,119.49,119.61,119.48,119.57,16280.0,113.3847,113.4986,113.3752,113.4606,16280.0
2021-08-10 11:30:00,119.57,119.61,119.52,119.54,12736.0,113.4606,113.4986,113.4132,113.4321,12736.0
2021-08-10 11:40:00,119.54,119.68,119.54,119.68,10106.0,113.4321,113.565,113.4321,113.565,10106.0
2021-08-10 11:50:00,119.69,119.71,119.54,119.62,14765.0,113.5745,113.5935,113.4321,113.5081,14765.0
2021-08-10 12:00:00,119.62,119.66,119.55,119.55,11166.0,113.5081,113.546,113.4416,113.4416,11166.0
2021-08-10 12:10:00,119.55,119.68,119.54,119.68,13363.0,113.4416,113.565,113.4321,113.565,13363.0
2021-08-10 12:20:00,119.69,119.69,119.53,119.55,16927.0,113.5745,113.5745,113.4227,113.4416,16927.0
2021-08-10 12:30:00,119.55,119.61,119.54,119.55,31596.0,113.4416,113.4986,113.4321,113.4416,31596.0
2021-08-10 12:40:00,119.54,119.6,119.25,119.45,44576.0,113.4321,113.4891,113.157,113.3467,44576.0
2021-08-10 12:50:00,119.4,119.53,119.37,119.5,40969.0,113.2993,113.4227,113.2708,113.3942,40969.0
2021-08-10 13:00:00,119.51,119.52,119.23,119.23,34820.0,113.4037,113.4132,113.138,113.138,34820.0
2021-08-10 13:10:00,119.21,119.32,119.18,119.28,35061.0,113.119,113.2234,113.0905,113.1854,35061.0
2021-08-10 13:20:00,119.28,119.28,119.02,119.04,82537.0,113.1854,113.1854,112.9387,112.9577,82537.0
2021-08-10 13:30:00,119.02,119.03,118.81,118.87,29973.0,112.9387,112.9482,112.7394,112.7964,29973.0
2021-08-10 13:40:00,118.91,118.97,118.75,118.95,20948.0,112.8343,112.8913,112.6825,112.8723,20948.0
2021-08-10 13:50:00,118.94,119.02,118.91,119.02,24062.0,112.8628,112.9387,112.8343,112.9387,24062.0
2021-08-10 14:00:00,119.05,119.28,119.0,119.27,19382.0,112.9672,113.1854,112.9197,113.1759,19382.0
2021-08-10 14:10:00,119.26,119.36,119.23,119.36,13557.0,113.1664,113.2613,113.138,113.2613,13557.0
2021-08-10 14:20:00,119.37,119.37,119.27,119.31,11837.0,113.2708,113.2708,113.1759,113.2139,11837.0
2021-08-10 14:30:00,119.3,119.44,119.3,119.44,12942.0,113.2044,113.3373,113.2044,113.3373,12942.0
2021-08-10 14:40:00,119.44,119.47,119.37,119.46,9431.0,113.3373,113.3657,113.2708,113.3562,9431.0
2021-08-10 14:50:00,119.46,119.5,119.4,119.44,11599.0,113.3562,113.3942,113.2993,113.3373,11599.0
2021-08-10 15:00:00,119.43,119.44,119.34,119.35,18424.0,113.3278,113.3373,113.2424,113.2519,18424.0
2021-08-10 15:10:00,119.36,119.42,119.3,119.37,13975.0,113.2613,113.3183,113.2044,113.2708,13975.0
2021-08-10 15:20:00,119.36,119.39,119.31,119.38,22504.0,113.2613,113.2898,113.2139,113.2803,22504.0
2021-08-10 15:30:00,119.38,119.43,119.29,119.37,27143.0,113.2803,113.3278,113.1949,113.2708,27143.0
2021-08-10 15:40:00,119.37,119.43,119.36,119.43,28700.0,113.2708,113.3278,113.2613,113.3278,28700.0
2021-08-10 15:50:00,119.44,119.63,119.42,119.6,139015.0,113.3373,113.5175,113.3183,113.4891,139015.0
2021-08-11 09:30:00,119.97,119.97,119.65,119.7,25036.0,113.8402,113.8402,113.5365,113.584,25036.0
2021-08-11 09:40:00,119.68,119.94,119.58,119.94,3950.0,113.565,113.8117,113.4701,113.8117,3950.0
2021-08-11 09:50:00,119.88,120.09,119.67,119.67,15758.0,113.7548,113.954,113.5555,113.5555,15758.0
2021-08-11 10:00:00,119.71,119.8,119.56,119.68,8005.0,113.5935,113.6789,113.4511,113.565,8005.0
2021-08-11 10:10:00,119.66,119.69,119.55,119.69,10637.0,113.546,113.5745,113.4416,113.5745,10637.0
2021-08-11 10:20:00,119.7,119.74,119.61,119.72,5858.0,113.584,113.6219,113.4986,113.6029,5858.0
2021-08-11 10:30:00,119.71,119.82,119.63,119.73,7494.0,113.5935,113.6978,113.5175,113.6124,7494.0
2021-08-11 10:40:00,119.71,119.75,119.41,119.41,9253.0,113.5935,113.6314,113.3088,113.3088,9253.0
2021-08-11 10:50:00,119.44,119.59,119.42,119.44,9228.0,113.3373,113.4796,113.3183,113.3373,9228.0
2021-08-11 11:00:00,119.46,119.53,119.31,119.44,16253.0,113.3562,113.4227,113.2139,113.3373,16253.0
2021-08-11 11:10:00,119.44,119.45,119.21,119.23,14059.0,113.3373,113.3467,113.119,113.138,14059.0
2021-08-11 11:20:00,119.21,119.27,119.07,119.09,13457.0,113.119,113.1759,112.9862,113.0051,13457.0
2021-08-11 11:30:00,119.08,119.24,119.07,119.18,15587.0,112.9956,113.1475,112.9862,113.0905,15587.0
2021-08-11 11:40:00,119.18,119.21,119.11,119.17,10633.0,113.0905,113.119,113.0241,113.081,10633.0
2021-08-11 11:50:00,119.19,119.23,119.12,119.15,11560.0,113.1,113.138,113.0336,113.0621,11560.0
2021-08-11 12:00:00,119.15,119.2,119.11,119.19,7488.0,113.0621,113.1095,113.0241,113.1,7488.0
2021-08-11 12:10:00,119.18,119.19,119.09,119.09,6517.0,113.0905,113.1,113.0051,113.0051,6517.0
2021-08-11 12:20:00,119.11,119.16,119.05,119.07,6953.0,113.0241,113.0716,112.9672,112.9862,6953.0
2021-08-11 12:30:00,119.07,119.08,119.02,119.06,6202.0,112.9862,112.9956,112.9387,112.9767,6202.0
2021-08-11 12:40:00,119.07,119.08,119.02,119.05,5306.0,112.9862,112.9956,112.9387,112.9672,5306.0
2021-08-11 12:50:00,119.05,119.09,119.01,119.05,12358.0,112.9672,113.0051,112.9292,112.9672,12358.0
2021-08-11 13:00:00,119.06,119.1,118.93,118.94,9592.0,112.9767,113.0146,112.8533,112.8628,9592.0
2021-08-11 13:10:00,118.93,118.93,118.85,118.9,6902.0,112.8533,112.8533,112.7774,112.8248,6902.0
2021-08-11 13:20:00,118.92,119.02,118.92,119.02,11426.0,112.8438,112.9387,112.8438,112.9387,11426.0
2021-08-11 13:30:00,118.99,119.01,118.93,118.94,18408.0,112.9102,112.9292,112.8533,112.8628,18408.0
2021-08-11 13:40:00,118.94,119.07,118.9,119.07,7288.0,112.8628,112.9862,112.8248,112.9862,7288.0
2021-08-11 13:50:00,119.1,119.17,119.08,119.1,5595.0,113.0146,113.081,112.9956,113.0146,5595.0
2021-08-11 14:00:00,119.09,119.11,119.01,119.06,6809.0,113.0051,113.0241,112.9292,112.9767,6809.0
2021-08-11 14:10:00,119.05,119.05,118.98,119.01,11141.0,112.9672,112.9672,112.9008,112.9292,11141.0
2021-08-11 14:20:00,119.01,119.04,118.94,118.99,8139.0,112.9292,112.9577,112.8628,112.9102,8139.0
2021-08-11 14:30:00,119.0,119.04,118.94,118.98,26157.0,112.9197,112.9577,112.8628,112.9008,26157.0
2021-08-11 14:40:00,118.95,118.97,118.65,118.7,187874.0,112.8723,112.8913,112.5876,112.6351,187874.0
2021-08-11 14:50:00,118.72,118.76,118.65,118.68,17480.0,112.654,112.692,112.5876,112.6161,17480.0
2021-08-11 15:00:00,118.69,118.81,118.66,118.81,27758.0,112.6256,112.7394,112.5971,112.7394,27758.0
2021-08-11 15:10:00,118.81,118.81,118.73,118.75,25339.0,112.7394,112.7394,112.6635,112.6825,25339.0
2021-08-11 15:20:00,118.74,118.75,118.67,118.68,24546.0,112.673,112.6825,112.6066,112.6161,24546.0
2021-08-11 15:30:00,118.68,118.72,118.6,118.6,31820.0,112.6161,112.654,112.5402,112.5402,31820.0
2021-08-11 15:40:00,118.61,118.64,118.56,118.57,58394.0,112.5497,112.5781,112.5022,112.5117,58394.0
2021-08-11 15:50:00,118.56,118.74,118.51,118.72,209074.0,112.5022,112.673,112.4548,112.654,209074.0
2021-08-12 09:30:00,118.46,118.46,117.77,117.95,45771.0,112.4073,112.4073,111.7526,111.9234,45771.0
2021-08-12 09:40:00,117.97,118.17,117.89,118.17,23129.0,111.9424,112.1321,111.8664,112.1321,23129.0
2021-08-12 09:50:00,118.15,118.29,118.06,118.07,15654.0,112.1132,112.246,112.0278,112.0373,15654.0
2021-08-12 10:00:00,118.03,118.05,117.73,117.83,39287.0,111.9993,112.0183,111.7146,111.8095,39287.0
2021-08-12 10:10:00,117.84,117.87,117.71,117.87,14060.0,111.819,111.8475,111.6956,111.8475,14060.0
2021-08-12 10:20:00,117.84,117.84,117.61,117.61,10688.0,111.819,111.819,111.6008,111.6008,10688.0
2021-08-12 10:30:00,117.65,117.71,117.53,117.55,14594.0,111.6387,111.6956,111.5248,111.5438,14594.0
2021-08-12 10:40:00,117.54,117.64,117.43,117.44,17372.0,111.5343,111.6292,111.43,111.4394,17372.0
2021-08-12 10:50:00,117.45,117.62,117.44,117.62,16877.0,111.4489,111.6102,111.4394,111.6102,16877.0
2021-08-12 11:00:00,117.64,117.64,117.39,117.47,15594.0,111.6292,111.6292,111.392,111.4679,15594.0
2021-08-12 11:10:00,117.45,117.49,117.33,117.33,12715.0,111.4489,111.4869,111.3351,111.3351,12715.0
2021-08-12 11:20:00,117.31,117.48,117.25,117.42,27457.0,111.3161,111.4774,111.2591,111.4205,27457.0
2021-08-12 11:30:00,117.42,117.52,117.4,117.46,49455.0,111.4205,111.5154,111.4015,111.4584,49455.0
2021-08-12 11:40:00,117.46,117.55,117.46,117.47,27871.0,111.4584,111.5438,111.4584,111.4679,27871.0
2021-08-12 11:50:00,117.48,117.58,117.36,117.51,35341.0,111.4774,111.5723,111.3635,111.5059,35341.0
2021-08-12 12:00:00,117.51,117.62,117.49,117.62,21207.0,111.5059,111.6102,111.4869,111.6102,21207.0
2021-08-12 12:10:00,117.63,117.67,117.55,117.56,23831.0,111.6197,111.6577,111.5438,111.5533,23831.0
2021-08-12 12:20:00,117.56,117.8,117.56,117.71,41963.0,111.5533,111.781,111.5533,111.6956,41963.0
2021-08-12 12:30:00,117.72,117.88,117.67,117.81,48101.0,111.7051,111.857,111.6577,111.7905,48101.0
2021-08-12 12:40:00,117.78,117.84,117.74,117.84,13562.0,111.7621,111.819,111.7241,111.819,13562.0
2021-08-12 12:50:00,117.77,117.84,117.75,117.77,8605.0,111.7526,111.819,111.7336,111.7526,8605.0
2021-08-12 13:00:00,117.77,117.8,117.69,117.79,19658.0,111.7526,111.781,111.6767,111.7716,19658.0
2021-08-12 13:10:00,117.75,117.88,117.72,117.86,40880.0,111.7336,111.857,111.7051,111.838,40880.0
2021-08-12 13:20:00,117.88,118.04,117.87,118.04,19960.0,111.857,112.0088,111.8475,112.0088,19960.0
2021-08-12 13:30:00,118.06,118.22,118.05,118.18,21698.0,112.0278,112.1796,112.0183,112.1416,21698.0
2021-08-12 13:40:00,118.18,118.21,118.0,118.08,37830.0,112.1416,112.1701,111.9708,112.0467,37830.0
2021-08-12 13:50:00,118.09,118.17,118.03,118.09,7890.0,112.0562,112.1321,111.9993,112.0562,7890.0
2021-08-12 14:00:00,118.08,118.16,117.98,117.99,35960.0,112.0467,112.1227,111.9519,111.9613,35960.0
2021-08-12 14:10:00,118.0,118.02,117.93,117.94,6514.0,111.9708,111.9898,111.9044,111.9139,6514.0
2021-08-12 14:20:00,117.93,117.93,117.8,117.87,9546.0,111.9044,111.9044,111.781,111.8475,9546.0
2021-08-12 14:30:00,117.86,117.93,117.83,117.92,9118.0,111.838,111.9044,111.8095,111.8949,9118.0
2021-08-12 14:40:00,117.92,117.99,117.9,117.98,62347.0,111.8949,111.9613,111.8759,111.9519,62347.0
2021-08-12 14:50:00,117.99,118.16,117.98,118.16,71303.0,111.9613,112.1227,111.9519,112.1227,71303.0
2021-08-12 15:00:00,118.15,118.37,118.15,118.36,19293.0,112.1132,112.3219,112.1132,112.3124,19293.0
2021-08-12 15:10:00,118.36,118.37,118.2,118.21,19336.0,112.3124,112.3219,112.1606,112.1701,19336.0
2021-08-12 15:20:00,118.19,118.22,118.07,118.09,15281.0,112.1511,112.1796,112.0373,112.0562,15281.0
2021-08-12 15:30:00,118.08,118.09,117.93,117.93,26655.0,112.0467,112.0562,111.9044,111.9044,26655.0
2021-08-12 15:40:00,117.91,118.03,117.91,117.98,40463.0,111.8854,111.9993,111.8854,111.9519,40463.0
2021-08-12 15:50:00,117.98,118.04,117.88,118.02,87893.0,111.9519,112.0088,111.857,111.9898,87893.0
2021-08-13 09:30:00,118.0,118.12,117.71,117.99,34750.0,111.9708,112.0847,111.6956,111.9613,34750.0
2021-08-13 09:40:00,118.1,118.1,117.55,117.69,22297.0,112.0657,112.0657,111.5438,111.6767,22297.0
2021-08-13 09:50:00,117.69,117.97,117.61,117.93,13947.0,111.6767,111.9424,111.6008,111.9044,13947.0
2021-08-13 10:00:00,117.92,117.96,117.68,117.69,10103.0,111.8949,111.9329,111.6672,111.6767,10103.0
2021-08-13 10:10:00,117.71,117.71,117.44,117.55,9894.0,111.6956,111.6956,111.4394,111.5438,9894.0
2021-08-13 10:20:00,117.55,117.62,117.09,117.12,28762.0,111.5438,111.6102,111.1073,111.1358,28762.0
2021-08-13 10:30:00,117.1,117.27,117.1,117.21,19929.0,111.1168,111.2781,111.1168,111.2212,19929.0
2021-08-13 10:40:00,117.24,117.29,117.15,117.16,13792.0,111.2497,111.2971,111.1643,111.1737,13792.0
2021-08-13 10:50:00,117.15,117.26,117.15,117.26,10851.0,111.1643,111.2686,111.1643,111.2686,10851.0
2021-08-13 11:00:00,117.19,117.19,117.09,117.1,12487.0,111.2022,111.2022,111.1073,111.1168,12487.0
2021-08-13 11:10:00,117.1,117.19,117.09,117.14,14065.0,111.1168,111.2022,111.1073,111.1548,14065.0
2021-08-13 11:20:00,117.12,117.21,117.09,117.21,15614.0,111.1358,111.2212,111.1073,111.2212,15614.0
2021-08-13 11:30:00,117.21,117.29,117.18,117.27,9376.0,111.2212,111.2971,111.1927,111.2781,9376.0
2021-08-13 11:40:00,117.29,117.36,117.25,117.28,8613.0,111.2971,111.3635,111.2591,111.2876,8613.0
2021-08-13 11:50:00,117.28,117.32,117.25,117.32,7874.0,111.2876,111.3256,111.2591,111.3256,7874.0
2021-08-13 12:00:00,117.33,117.33,117.15,117.16,10425.0,111.3351,111.3351,111.1643,111.1737,10425.0
2021-08-13 12:10:00,117.17,117.17,117.1,117.1,12398.0,111.1832,111.1832,111.1168,111.1168,12398.0
2021-08-13 12:20:00,117.09,117.1,116.98,117.0,16828.0,111.1073,111.1168,111.0029,111.0219,16828.0
2021-08-13 12:30:00,116.99,117.04,116.93,116.98,13386.0,111.0124,111.0599,110.9555,111.0029,13386.0
2021-08-13 12:40:00,116.98,116.98,116.87,116.87,21844.0,111.0029,111.0029,110.8986,110.8986,21844.0
2021-08-13 12:50:00,116.87,116.97,116.87,116.95,10055.0,110.8986,110.9935,110.8986,110.9745,10055.0
2021-08-13 13:00:00,116.94,116.98,116.85,116.87,20809.0,110.965,111.0029,110.8796,110.8986,20809.0
2021-08-13 13:10:00,116.86,116.87,116.8,116.81,7738.0,110.8891,110.8986,110.8321,110.8416,7738.0
2021-08-13 13:20:00,116.81,116.82,116.72,116.73,12929.0,110.8416,110.8511,110.7562,110.7657,12929.0
2021-08-13 13:30:00,116.73,116.74,116.66,116.68,16342.0,110.7657,110.7752,110.6993,110.7183,16342.0
2021-08-13 13:40:00,116.68,116.82,116.68,116.81,28899.0,110.7183,110.8511,110.7183,110.8416,28899.0
2021-08-13 13:50:00,116.82,116.86,116.78,116.79,17101.0,110.8511,110.8891,110.8132,110.8227,17101.0
2021-08-13 14:00:00,116.79,116.82,116.74,116.81,7983.0,110.8227,110.8511,110.7752,110.8416,7983.0
2021-08-13 14:10:00,116.81,116.86,116.78,116.82,9477.0,110.8416,110.8891,110.8132,110.8511,9477.0
2021-08-13 14:20:00,116.82,116.89,116.79,116.88,25164.0,110.8511,110.9175,110.8227,110.9081,25164.0
2021-08-13 14:30:00,116.87,116.89,116.74,116.74,8141.0,110.8986,110.9175,110.7752,110.7752,8141.0
2021-08-13 14:40:00,116.73,116.76,116.68,116.76,9837.0,110.7657,110.7942,110.7183,110.7942,9837.0
2021-08-13 14:50:00,116.74,116.77,116.69,116.71,9424.0,110.7752,110.8037,110.7278,110.7467,9424.0
2021-08-13 15:00:00,116.72,116.92,116.72,116.91,10617.0,110.7562,110.946,110.7562,110.9365,10617.0
2021-08-13 15:10:00,116.9,116.97,116.87,116.88,14343.0,110.927,110.9935,110.8986,110.9081,14343.0
2021-08-13 15:20:00,116.89,116.92,116.82,116.89,16247.0,110.9175,110.946,110.8511,110.9175,16247.0
2021-08-13 15:30:00,116.89,116.94,116.86,116.94,32695.0,110.9175,110.965,110.8891,110.965,32695.0
2021-08-13 15:40:00,116.94,116.97,116.9,116.97,46649.0,110.965,110.9935,110.927,110.9935,46649.0
2021-08-13 15:50:00,116.95,116.97,116.66,116.88,153301.0,110.9745,110.9935,110.6993,110.9081,153301.0
2021-08-16 09:30:00,116.44,116.6,115.95,116.44,45468.0,110.4905,110.6424,110.0256,110.4905,45468.0
2021-08-16 09:40:00,116.42,116.46,116.1,116.13,12847.0,110.4716,110.5095,110.1679,110.1964,12847.0
2021-08-16 09:50:00,116.12,116.63,116.11,116.5,16520.0,110.1869,110.6708,110.1774,110.5475,16520.0
2021-08-16 10:00:00,116.51,116.81,116.5,116.76,13049.0,110.557,110.8416,110.5475,110.7942,13049.0
2021-08-16 10:10:00,116.76,117.03,116.74,116.84,17661.0,110.7942,111.0504,110.7752,110.8701,17661.0
2021-08-16 10:20:00,116.85,117.15,116.76,117.08,22932.0,110.8796,111.1643,110.7942,111.0978,22932.0
2021-08-16 10:30:00,117.08,117.21,116.92,116.95,12818.0,111.0978,111.2212,110.946,110.9745,12818.0
2021-08-16 10:40:00,116.96,116.99,116.85,116.95,10231.0,110.984,111.0124,110.8796,110.9745,10231.0
2021-08-16 10:50:00,116.93,116.95,116.83,116.9,11710.0,110.9555,110.9745,110.8606,110.927,11710.0
2021-08-16 11:00:00,116.9,117.03,116.89,116.97,7468.0,110.927,111.0504,110.9175,110.9935,7468.0
2021-08-16 11:10:00,116.98,117.1,116.96,117.05,15776.0,111.0029,111.1168,110.984,111.0694,15776.0
2021-08-16 11:20:00,117.07,117.19,117.05,117.18,10069.0,111.0883,111.2022,111.0694,111.1927,10069.0
2021-08-16 11:30:00,117.19,117.41,117.19,117.24,34636.0,111.2022,111.411,111.2022,111.2497,34636.0
2021-08-16 11:40:00,117.25,117.29,117.03,117.12,65449.0,111.2591,111.2971,111.0504,111.1358,65449.0
2021-08-16 11:50:00,117.12,117.28,117.12,117.23,39618.0,111.1358,111.2876,111.1358,111.2402,39618.0
2021-08-16 12:00:00,117.24,117.41,117.2,117.39,21761.0,111.2497,111.411,111.2117,111.392,21761.0
2021-08-16 12:10:00,117.38,117.54,117.35,117.48,8672.0,111.3825,111.5343,111.354,111.4774,8672.0
2021-08-16 12:20:00,117.49,117.52,117.41,117.47,12644.0,111.4869,111.5154,111.411,111.4679,12644.0
2021-08-16 12:30:00,117.5,117.5,117.37,117.39,11598.0,111.4964,111.4964,111.373,111.392,11598.0
2021-08-16 12:40:00,117.42,117.5,117.42,117.48,7263.0,111.4205,111.4964,111.4205,111.4774,7263.0
2021-08-16 12:50:00,117.47,117.54,117.43,117.49,14410.0,111.4679,111.5343,111.43,111.4869,14410.0
2021-08-16 13:00:00,117.5,117.58,117.48,117.56,24315.0,111.4964,111.5723,111.4774,111.5533,24315.0
2021-08-16 13:10:00,117.55,117.6,117.47,117.47,15031.0,111.5438,111.5913,111.4679,111.4679,15031.0
2021-08-16 13:20:00,117.48,117.48,117.4,117.45,7470.0,111.4774,111.4774,111.4015,111.4489,7470.0
2021-08-16 13:30:00,117.47,117.55,117.42,117.52,9453.0,111.4679,111.5438,111.4205,111.5154,9453.0
2021-08-16 13:40:00,117.51,117.52,117.45,117.45,14238.0,111.5059,111.5154,111.4489,111.4489,14238.0
2021-08-16 13:50:00,117.44,117.5,117.42,117.48,7336.0,111.4394,111.4964,111.4205,111.4774,7336.0
2021-08-16 14:00:00,117.5,117.51,117.43,117.51,7286.0,111.4964,111.5059,111.43,111.5059,7286.0
2021-08-16 14:10:00,117.5,117.51,117.42,117.5,6329.0,111.4964,111.5059,111.4205,111.4964,6329.0
2021-08-16 14:20:00,117.52,117.52,117.45,117.45,10114.0,111.5154,111.5154,111.4489,111.4489,10114.0
2021-08-16 14:30:00,117.47,117.56,117.47,117.54,30148.0,111.4679,111.5533,111.4679,111.5343,30148.0
2021-08-16 14:40:00,117.53,117.62,117.51,117.6,14448.0,111.5248,111.6102,111.5059,111.5913,14448.0
2021-08-16 14:50:00,117.6,117.68,117.57,117.59,16643.0,111.5913,111.6672,111.5628,111.5818,16643.0
2021-08-16 15:00:00,117.58,117.67,117.56,117.66,14920.0,111.5723,111.6577,111.5533,111.6482,14920.0
2021-08-16 15:10:00,117.65,117.73,117.64,117.66,11372.0,111.6387,111.7146,111.6292,111.6482,11372.0
2021-08-16 15:20:00,117.67,117.8,117.67,117.7,16625.0,111.6577,111.781,111.6577,111.6862,16625.0
2021-08-16 15:30:00,117.71,117.86,117.65,117.81,29783.0,111.6956,111.838,111.6387,111.7905,29783.0
2021-08-16 15:40:00,117.82,117.85,117.75,117.79,35761.0,111.8,111.8285,111.7336,111.7716,35761.0
2021-08-16 15:50:00,117.82,118.1,117.8,118.04,128381.0,111.8,112.0657,111.781,112.0088,128381.0
2021-08-17 09:30:00,117.62,117.75,117.33,117.49,45494.0,111.6102,111.7336,111.3351,111.4869,45494.0
2021-08-17 09:40:00,117.45,117.69,117.32,117.55,18631.0,111.4489,111.6767,111.3256,111.5438,18631.0
2021-08-17 09:50:00,117.51,117.67,117.46,117.64,36378.0,111.5059,111.6577,111.4584,111.6292,36378.0
2021-08-17 10:00:00,117.62,117.91,117.53,117.87,26280.0,111.6102,111.8854,111.5248,111.8475,26280.0
2021-08-17 10:10:00,117.84,118.11,117.77,118.04,33915.0,111.819,112.0752,111.7526,112.0088,33915.0
2021-08-17 10:20:00,118.04,118.17,117.69,117.69,27427.0,112.0088,112.1321,111.6767,111.6767,27427.0
2021-08-17 10:30:00,117.76,117.82,117.67,117.72,9439.0,111.7431,111.8,111.6577,111.7051,9439.0
2021-08-17 10:40:00,117.72,118.08,117.64,118.01,12423.0,111.7051,112.0467,111.6292,111.9803,12423.0
2021-08-17 10:50:00,118.0,118.05,117.91,118.03,20589.0,111.9708,112.0183,111.8854,111.9993,20589.0
2021-08-17 11:00:00,118.05,118.31,118.01,118.21,25868.0,112.0183,112.265,111.9803,112.1701,25868.0
2021-08-17 11:10:00,118.23,118.25,117.97,118.07,21670.0,112.1891,112.2081,111.9424,112.0373,21670.0
2021-08-17 11:20:00,118.08,118.11,117.97,118.07,25783.0,112.0467,112.0752,111.9424,112.0373,25783.0
2021-08-17 11:30:00,118.06,118.12,118.0,118.04,29981.0,112.0278,112.0847,111.9708,112.0088,29981.0
2021-08-17 11:40:00,118.02,118.06,117.94,117.98,13074.0,111.9898,112.0278,111.9139,111.9519,13074.0
2021-08-17 11:50:00,117.97,117.97,117.78,117.79,9787.0,111.9424,111.9424,111.7621,111.7716,9787.0
2021-08-17 12:00:00,117.73,117.73,117.47,117.5,10477.0,111.7146,111.7146,111.4679,111.4964,10477.0
2021-08-17 12:10:00,117.49,117.51,117.35,117.51,9261.0,111.4869,111.5059,111.354,111.5059,9261.0
2021-08-17 12:20:00,117.51,117.63,117.51,117.52,11049.0,111.5059,111.6197,111.5059,111.5154,11049.0
2021-08-17 12:30:00,117.5,117.5,117.28,117.3,9785.0,111.4964,111.4964,111.2876,111.3066,9785.0
2021-08-17 12:40:00,117.3,117.44,117.24,117.35,10217.0,111.3066,111.4394,111.2497,111.354,10217.0
2021-08-17 12:50:00,117.34,117.34,117.09,117.22,23343.0,111.3446,111.3446,111.1073,111.2307,23343.0
2021-08-17 13:00:00,117.21,117.33,117.19,117.27,19736.0,111.2212,111.3351,111.2022,111.2781,19736.0
2021-08-17 13:10:00,117.27,117.4,117.19,117.23,12285.0,111.2781,111.4015,111.2022,111.2402,12285.0
2021-08-17 13:20:00,117.23,117.28,117.11,117.27,11308.0,111.2402,111.2876,111.1263,111.2781,11308.0
2021-08-17 13:30:00,117.27,117.27,117.16,117.19,10147.0,111.2781,111.2781,111.1737,111.2022,10147.0
2021-08-17 13:40:00,117.19,117.22,117.14,117.21,9028.0,111.2022,111.2307,111.1548,111.2212,9028.0
2021-08-17 13:50:00,117.23,117.38,117.22,117.37,11958.0,111.2402,111.3825,111.2307,111.373,11958.0
2021-08-17 14:00:00,117.36,117.6,117.36,117.58,10757.0,111.3635,111.5913,111.3635,111.5723,10757.0
2021-08-17 14:10:00,117.56,117.57,117.49,117.52,7775.0,111.5533,111.5628,111.4869,111.5154,7775.0
2021-08-17 14:20:00,117.53,117.53,117.4,117.4,11339.0,111.5248,111.5248,111.4015,111.4015,11339.0
2021-08-17 14:30:00,117.39,117.46,117.29,117.32,15412.0,111.392,111.4584,111.2971,111.3256,15412.0
2021-08-17 14:40:00,117.31,117.58,117.31,117.58,16248.0,111.3161,111.5723,111.3161,111.5723,16248.0
2021-08-17 14:50:00,117.58,117.81,117.57,117.79,21169.0,111.5723,111.7905,111.5628,111.7716,21169.0
2021-08-17 15:00:00,117.79,117.94,117.76,117.93,24700.0,111.7716,111.9139,111.7431,111.9044,24700.0
2021-08-17 15:10:00,117.93,117.93,117.75,117.77,77352.0,111.9044,111.9044,111.7336,111.7526,77352.0
2021-08-17 15:20:00,117.75,117.78,117.61,117.68,21480.0,111.7336,111.7621,111.6008,111.6672,21480.0
2021-08-17 15:30:00,117.7,117.75,117.52,117.54,19764.0,111.6862,111.7336,111.5154,111.5343,19764.0
2021-08-17 15:40:00,117.53,117.64,117.5,117.59,38010.0,111.5248,111.6292,111.4964,111.5818,38010.0
2021-08-17 15:50:00,117.61,117.73,117.53,117.61,131257.0,111.6008,111.7146,111.5248,111.6008,131257.0
2021-08-18 09:30:00,117.77,117.86,116.89,117.1,28546.0,111.7526,111.838,110.9175,111.1168,28546.0
2021-08-18 09:40:00,117.05,117.51,117.05,117.46,7228.0,111.0694,111.5059,111.0694,111.4584,7228.0
2021-08-18 09:50:00,117.48,117.7,117.41,117.5,24540.0,111.4774,111.6862,111.411,111.4964,24540.0
2021-08-18 10:00:00,117.51,117.67,117.49,117.56,9934.0,111.5059,111.6577,111.4869,111.5533,9934.0
2021-08-18 10:10:00,117.57,117.7,117.55,117.58,11413.0,111.5628,111.6862,111.5438,111.5723,11413.0
2021-08-18 10:20:00,117.59,117.62,117.31,117.36,14244.0,111.5818,111.6102,111.3161,111.3635,14244.0
2021-08-18 10:30:00,117.39,117.45,117.2,117.21,10993.0,111.392,111.4489,111.2117,111.2212,10993.0
2021-08-18 10:40:00,117.2,117.2,117.0,117.12,13995.0,111.2117,111.2117,111.0219,111.1358,13995.0
2021-08-18 10:50:00,117.12,117.24,117.0,117.13,21320.0,111.1358,111.2497,111.0219,111.1453,21320.0
2021-08-18 11:00:00,117.1,117.1,116.82,116.84,15166.0,111.1168,111.1168,110.8511,110.8701,15166.0
2021-08-18 11:10:00,116.85,116.86,116.6,116.85,18389.0,110.8796,110.8891,110.6424,110.8796,18389.0
2021-08-18 11:20:00,116.85,116.97,116.75,116.93,33412.0,110.8796,110.9935,110.7847,110.9555,33412.0
2021-08-18 11:30:00,116.93,116.95,116.8,116.92,19955.0,110.9555,110.9745,110.8321,110.946,19955.0
2021-08-18 11:40:00,116.92,117.03,116.89,116.95,14791.0,110.946,111.0504,110.9175,110.9745,14791.0
2021-08-18 11:50:00,116.94,117.12,116.94,117.12,26178.0,110.965,111.1358,110.965,111.1358,26178.0
2021-08-18 12:00:00,117.15,117.24,117.13,117.21,18932.0,111.1643,111.2497,111.1453,111.2212,18932.0
2021-08-18 12:10:00,117.21,117.34,117.21,117.3,28405.0,111.2212,111.3446,111.2212,111.3066,28405.0
2021-08-18 12:20:00,117.32,117.36,117.09,117.1,24829.0,111.3256,111.3635,111.1073,111.1168,24829.0
2021-08-18 12:30:00,117.1,117.1,116.96,116.97,17917.0,111.1168,111.1168,110.984,110.9935,17917.0
2021-08-18 12:40:00,116.97,116.98,116.79,116.87,16573.0,110.9935,111.0029,110.8227,110.8986,16573.0
2021-08-18 12:50:00,116.86,116.97,116.83,116.97,15051.0,110.8891,110.9935,110.8606,110.9935,15051.0
2021-08-18 13:00:00,116.98,117.07,116.94,117.04,17197.0,111.0029,111.0883,110.965,111.0599,17197.0
2021-08-18 13:10:00,117.04,117.04,116.9,116.9,23897.0,111.0599,111.0599,110.927,110.927,23897.0
2021-08-18 13:20:00,116.88,116.93,116.85,116.92,17461.0,110.9081,110.9555,110.8796,110.946,17461.0
2021-08-18 13:30:00,116.93,117.6,116.92,117.19,110433.0,110.9555,111.5913,110.946,111.2022,110433.0
2021-08-18 13:40:00,117.18,117.4,116.86,116.89,58121.0,111.1927,111.4015,110.8891,110.9175,58121.0
2021-08-18 13:50:00,116.87,116.87,116.72,116.74,24029.0,110.8986,110.8986,110.7562,110.7752,24029.0
2021-08-18 14:00:00,116.74,116.84,116.63,116.69,36223.0,110.7752,110.8701,110.6708,110.7278,36223.0
2021-08-18 14:10:00,116.71,116.71,116.24,116.37,38579.0,110.7467,110.7467,110.3008,110.4241,38579.0
2021-08-18 14:20:00,116.37,116.42,116.24,116.36,67623.0,110.4241,110.4716,110.3008,110.4146,67623.0
2021-08-18 14:30:00,116.37,116.77,116.28,116.55,96902.0,110.4241,110.8037,110.3387,110.5949,96902.0
2021-08-18 14:40:00,116.6,116.63,116.24,116.29,39084.0,110.6424,110.6708,110.3008,110.3482,39084.0
2021-08-18 14:50:00,116.28,116.31,116.21,116.29,29015.0,110.3387,110.3672,110.2723,110.3482,29015.0
2021-08-18 15:00:00,116.29,116.32,116.08,116.11,52180.0,110.3482,110.3767,110.1489,110.1774,52180.0
2021-08-18 15:10:00,116.08,116.28,116.01,116.28,38576.0,110.1489,110.3387,110.0825,110.3387,38576.0
2021-08-18 15:20:00,116.27,116.3,116.0,116.0,37974.0,110.3292,110.3577,110.073,110.073,37974.0
2021-08-18 15:30:00,116.0,116.01,115.79,115.9,49635.0,110.073,110.0825,109.8737,109.9781,49635.0
2021-08-18 15:40:00,115.9,116.0,115.72,115.77,63939.0,109.9781,110.073,109.8073,109.8548,63939.0
2021-08-18 15:50:00,115.76,115.76,115.32,115.38,278056.0,109.8453,109.8453,109.4278,109.4847,278056.0
2021-08-19 09:30:00,114.28,114.68,114.02,114.68,48536.0,108.4409,108.8205,108.1942,108.8205,48536.0
2021-08-19 09:40:00,114.68,115.87,114.64,115.6,22296.0,108.8205,109.9497,108.7825,109.6935,22296.0
2021-08-19 09:50:00,115.6,115.9,115.58,115.9,12778.0,109.6935,109.9781,109.6745,109.9781,12778.0
2021-08-19 10:00:00,115.85,116.09,115.75,115.83,22286.0,109.9307,110.1584,109.8358,109.9117,22286.0
2021-08-19 10:10:00,115.81,115.95,115.59,115.75,23366.0,109.8927,110.0256,109.684,109.8358,23366.0
2021-08-19 10:20:00,115.78,115.99,115.72,115.9,49596.0,109.8643,110.0635,109.8073,109.9781,49596.0
2021-08-19 10:30:00,115.93,115.94,115.39,115.42,33749.0,110.0066,110.0161,109.4942,109.5227,33749.0
2021-08-19 10:40:00,115.36,115.45,115.27,115.34,45758.0,109.4657,109.5511,109.3803,109.4467,45758.0
2021-08-19 10:50:00,115.33,115.95,115.32,115.94,24235.0,109.4373,110.0256,109.4278,110.0161,24235.0
2021-08-19 11:00:00,115.96,116.21,115.74,116.2,302948.0,110.0351,110.2723,109.8263,110.2628,302948.0
2021-08-19 11:10:00,116.2,116.53,116.2,116.39,22722.0,110.2628,110.5759,110.2628,110.4431,22722.0
2021-08-19 11:20:00,116.4,116.62,116.31,116.39,43068.0,110.4526,110.6613,110.3672,110.4431,43068.0
2021-08-19 11:30:00,116.41,116.61,116.35,116.5,18569.0,110.4621,110.6518,110.4051,110.5475,18569.0
2021-08-19 11:40:00,116.5,116.78,116.49,116.72,12628.0,110.5475,110.8132,110.538,110.7562,12628.0
2021-08-19 11:50:00,116.71,116.75,116.27,116.29,17650.0,110.7467,110.7847,110.3292,110.3482,17650.0
2021-08-19 12:00:00,116.3,116.4,116.1,116.11,12905.0,110.3577,110.4526,110.1679,110.1774,12905.0
2021-08-19 12:10:00,116.11,116.29,116.1,116.24,13092.0,110.1774,110.3482,110.1679,110.3008,13092.0
2021-08-19 12:20:00,116.24,116.3,116.15,116.18,8297.0,110.3008,110.3577,110.2154,110.2438,8297.0
2021-08-19 12:30:00,116.2,116.39,116.2,116.36,8843.0,110.2628,110.4431,110.2628,110.4146,8843.0
2021-08-19 12:40:00,116.36,116.53,116.34,116.53,12035.0,110.4146,110.5759,110.3956,110.5759,12035.0
2021-08-19 12:50:00,116.53,116.6,116.49,116.52,12620.0,110.5759,110.6424,110.538,110.5664,12620.0
2021-08-19 13:00:00,116.52,116.54,116.23,116.3,12985.0,110.5664,110.5854,110.2913,110.3577,12985.0
2021-08-19 13:10:00,116.31,116.35,116.17,116.19,13964.0,110.3672,110.4051,110.2343,110.2533,13964.0
2021-08-19 13:20:00,116.2,116.31,116.09,116.1,13803.0,110.2628,110.3672,110.1584,110.1679,13803.0
2021-08-19 13:30:00,116.11,116.13,115.97,116.04,16982.0,110.1774,110.1964,110.0446,110.111,16982.0
2021-08-19 13:40:00,116.03,116.1,115.97,116.05,11625.0,110.1015,110.1679,110.0446,110.1205,11625.0
2021-08-19 13:50:00,116.1,116.11,115.88,115.9,12369.0,110.1679,110.1774,109.9591,109.9781,12369.0
2021-08-19 14:00:00,115.88,115.95,115.76,115.85,16114.0,109.9591,110.0256,109.8453,109.9307,16114.0
2021-08-19 14:10:00,115.84,115.89,115.77,115.85,12440.0,109.9212,109.9686,109.8548,109.9307,12440.0
2021-08-19 14:20:00,115.86,116.09,115.81,115.82,17785.0,109.9402,110.1584,109.8927,109.9022,17785.0
2021-08-19 14:30:00,115.8,115.92,115.62,115.83,18278.0,109.8832,109.9971,109.7124,109.9117,18278.0
2021-08-19 14:40:00,115.83,115.91,115.76,115.87,10277.0,109.9117,109.9876,109.8453,109.9497,10277.0
2021-08-19 14:50:00,115.85,116.11,115.76,116.09,15107.0,109.9307,110.1774,109.8453,110.1584,15107.0
2021-08-19 15:00:00,116.09,116.38,116.09,116.37,46693.0,110.1584,110.4336,110.1584,110.4241,46693.0
2021-08-19 15:10:00,116.37,116.49,116.29,116.46,22534.0,110.4241,110.538,110.3482,110.5095,22534.0
2021-08-19 15:20:00,116.48,116.56,116.38,116.54,26044.0,110.5285,110.6044,110.4336,110.5854,26044.0
2021-08-19 15:30:00,116.53,116.62,116.42,116.45,36752.0,110.5759,110.6613,110.4716,110.5,36752.0
2021-08-19 15:40:00,116.46,116.46,116.25,116.34,46836.0,110.5095,110.5095,110.3102,110.3956,46836.0
2021-08-19 15:50:00,116.32,116.43,116.19,116.41,150333.0,110.3767,110.481,110.2533,110.4621,150333.0
2021-08-20 09:30:00,116.72,117.17,116.18,117.03,59090.0,110.7562,111.1832,110.2438,111.0504,59090.0
2021-08-20 09:40:00,116.99,117.21,116.88,117.12,17256.0,111.0124,111.2212,110.9081,111.1358,17256.0
2021-08-20 09:50:00,117.09,117.12,116.89,116.91,41850.0,111.1073,111.1358,110.9175,110.9365,41850.0
2021-08-20 10:00:00,116.91,117.48,116.86,117.48,7459.0,110.9365,111.4774,110.8891,111.4774,7459.0
2021-08-20 10:10:00,117.54,117.54,117.21,117.49,16737.0,111.5343,111.5343,111.2212,111.4869,16737.0
2021-08-20 10:20:00,117.51,117.84,117.51,117.74,14829.0,111.5059,111.819,111.5059,111.7241,14829.0
2021-08-20 10:30:00,117.74,117.74,117.5,117.5,23917.0,111.7241,111.7241,111.4964,111.4964,23917.0
2021-08-20 10:40:00,117.53,117.68,117.45,117.62,10521.0,111.5248,111.6672,111.4489,111.6102,10521.0
2021-08-20 10:50:00,117.6,117.63,117.45,117.56,14505.0,111.5913,111.6197,111.4489,111.5533,14505.0
2021-08-20 11:00:00,117.52,117.54,117.37,117.49,10926.0,111.5154,111.5343,111.373,111.4869,10926.0
2021-08-20 11:10:00,117.49,117.5,117.43,117.48,10924.0,111.4869,111.4964,111.43,111.4774,10924.0
2021-08-20 11:20:00,117.48,117.57,117.45,117.57,22265.0,111.4774,111.5628,111.4489,111.5628,22265.0
2021-08-20 11:30:00,117.57,117.83,117.56,117.77,19977.0,111.5628,111.8095,111.5533,111.7526,19977.0
2021-08-20 11:40:00,117.78,117.9,117.78,117.83,11108.0,111.7621,111.8759,111.7621,111.8095,11108.0
2021-08-20 11:50:00,117.86,117.89,117.7,117.76,10073.0,111.838,111.8664,111.6862,111.7431,10073.0
2021-08-20 12:00:00,117.77,117.92,117.77,117.85,11295.0,111.7526,111.8949,111.7526,111.8285,11295.0
2021-08-20 12:10:00,117.82,117.84,117.72,117.83,13281.0,111.8,111.819,111.7051,111.8095,13281.0
2021-08-20 12:20:00,117.85,117.91,117.78,117.91,20075.0,111.8285,111.8854,111.7621,111.8854,20075.0
2021-08-20 12:30:00,117.91,117.91,117.69,117.7,190187.0,111.8854,111.8854,111.6767,111.6862,190187.0
2021-08-20 12:40:00,117.68,117.74,117.6,117.68,15562.0,111.6672,111.7241,111.5913,111.6672,15562.0
2021-08-20 12:50:00,117.68,117.77,117.64,117.71,14839.0,111.6672,111.7526,111.6292,111.6956,14839.0
2021-08-20 13:00:00,117.71,117.81,117.7,117.79,9143.0,111.6956,111.7905,111.6862,111.7716,9143.0
2021-08-20 13:10:00,117.77,117.78,117.64,117.65,7071.0,111.7526,111.7621,111.6292,111.6387,7071.0
2021-08-20 13:20:00,117.64,117.65,117.58,117.58,6766.0,111.6292,111.6387,111.5723,111.5723,6766.0
2021-08-20 13:30:00,117.55,117.61,117.49,117.5,9234.0,111.5438,111.6008,111.4869,111.4964,9234.0
2021-08-20 13:40:00,117.48,117.56,117.45,117.48,140780.0,111.4774,111.5533,111.4489,111.4774,140780.0
2021-08-20 13:50:00,117.48,117.53,117.41,117.45,105464.0,111.4774,111.5248,111.411,111.4489,105464.0
2021-08-20 14:00:00,117.47,117.48,117.33,117.36,17762.0,111.4679,111.4774,111.3351,111.3635,17762.0
2021-08-20 14:10:00,117.36,117.37,117.13,117.18,11701.0,111.3635,111.373,111.1453,111.1927,11701.0
2021-08-20 14:20:00,117.12,117.13,116.94,116.98,15537.0,111.1358,111.1453,110.965,111.0029,15537.0
2021-08-20 14:30:00,116.98,117.02,116.89,117.01,11185.0,111.0029,111.0409,110.9175,111.0314,11185.0
2021-08-20 14:40:00,116.99,117.08,116.91,116.91,12735.0,111.0124,111.0978,110.9365,110.9365,12735.0
2021-08-20 14:50:00,116.91,116.96,116.91,116.91,14028.0,110.9365,110.984,110.9365,110.9365,14028.0
2021-08-20 15:00:00,116.9,116.99,116.88,116.96,15224.0,110.927,111.0124,110.9081,110.984,15224.0
2021-08-20 15:10:00,116.97,117.11,116.97,117.05,12364.0,110.9935,111.1263,110.9935,111.0694,12364.0
2021-08-20 15:20:00,117.07,117.15,117.04,117.06,13933.0,111.0883,111.1643,111.0599,111.0789,13933.0
2021-08-20 15:30:00,117.06,117.07,116.97,117.02,18409.0,111.0789,111.0883,110.9935,111.0409,18409.0
2021-08-20 15:40:00,117.04,117.09,116.99,116.99,34002.0,111.0599,111.1073,111.0124,111.0124,34002.0
2021-08-20 15:50:00,116.98,117.18,116.9,117.13,140796.0,111.0029,111.1927,110.927,111.1453,140796.0
2021-08-23 09:30:00,117.71,118.14,117.52,118.05,44689.0,111.6956,112.1037,111.5154,112.0183,44689.0
2021-08-23 09:40:00,118.09,118.15,117.88,117.98,11106.0,112.0562,112.1132,111.857,111.9519,11106.0
2021-08-23 09:50:00,118.0,118.0,117.72,117.79,18732.0,111.9708,111.9708,111.7051,111.7716,18732.0
2021-08-23 10:00:00,117.82,118.41,117.8,118.36,30514.0,111.8,112.3599,111.781,112.3124,30514.0
2021-08-23 10:10:00,118.35,118.41,118.23,118.31,11585.0,112.3029,112.3599,112.1891,112.265,11585.0
2021-08-23 10:20:00,118.37,118.41,118.31,118.34,16482.0,112.3219,112.3599,112.265,112.2935,16482.0
2021-08-23 10:30:00,118.32,118.37,118.24,118.33,18482.0,112.2745,112.3219,112.1986,112.284,18482.0
2021-08-23 10:40:00,118.32,118.44,118.22,118.22,17715.0,112.2745,112.3883,112.1796,112.1796,17715.0
2021-08-23 10:50:00,118.2,118.34,118.16,118.22,16149.0,112.1606,112.2935,112.1227,112.1796,16149.0
2021-08-23 11:00:00,118.22,118.33,118.19,118.28,18447.0,112.1796,112.284,112.1511,112.2365,18447.0
2021-08-23 11:10:00,118.26,118.72,118.26,118.65,24698.0,112.2175,112.654,112.2175,112.5876,24698.0
2021-08-23 11:20:00,118.66,118.66,118.46,118.59,13748.0,112.5971,112.5971,112.4073,112.5307,13748.0
2021-08-23 11:30:00,118.64,118.66,118.44,118.45,14960.0,112.5781,112.5971,112.3883,112.3978,14960.0
2021-08-23 11:40:00,118.45,118.45,118.35,118.36,15367.0,112.3978,112.3978,112.3029,112.3124,15367.0
2021-08-23 11:50:00,118.32,118.33,118.25,118.26,13418.0,112.2745,112.284,112.2081,112.2175,13418.0
2021-08-23 12:00:00,118.27,118.34,118.21,118.33,10757.0,112.227,112.2935,112.1701,112.284,10757.0
2021-08-23 12:10:00,118.33,118.41,118.23,118.41,12907.0,112.284,112.3599,112.1891,112.3599,12907.0
2021-08-23 12:20:00,118.4,118.4,118.22,118.22,9933.0,112.3504,112.3504,112.1796,112.1796,9933.0
2021-08-23 12:30:00,118.23,118.3,118.22,118.26,9554.0,112.1891,112.2555,112.1796,112.2175,9554.0
2021-08-23 12:40:00,118.25,118.31,118.25,118.25,7398.0,112.2081,112.265,112.2081,112.2081,7398.0
2021-08-23 12:50:00,118.24,118.29,118.2,118.29,8508.0,112.1986,112.246,112.1606,112.246,8508.0
2021-08-23 13:00:00,118.28,118.37,118.28,118.35,7699.0,112.2365,112.3219,112.2365,112.3029,7699.0
2021-08-23 13:10:00,118.36,118.4,118.31,118.37,11020.0,112.3124,112.3504,112.265,112.3219,11020.0
2021-08-23 13:20:00,118.37,118.39,118.19,118.25,9078.0,112.3219,112.3409,112.1511,112.2081,9078.0
2021-08-23 13:30:00,118.24,118.32,118.22,118.26,17138.0,112.1986,112.2745,112.1796,112.2175,17138.0
2021-08-23 13:40:00,118.27,118.27,118.21,118.23,8853.0,112.227,112.227,112.1701,112.1891,8853.0
2021-08-23 13:50:00,118.25,118.25,118.18,118.19,4842.0,112.2081,112.2081,112.1416,112.1511,4842.0
2021-08-23 14:00:00,118.21,118.23,118.16,118.22,12109.0,112.1701,112.1891,112.1227,112.1796,12109.0
2021-08-23 14:10:00,118.21,118.23,118.07,118.14,8915.0,112.1701,112.1891,112.0373,112.1037,8915.0
2021-08-23 14:20:00,118.13,118.2,118.11,118.12,8763.0,112.0942,112.1606,112.0752,112.0847,8763.0
2021-08-23 14:30:00,118.13,118.19,118.11,118.16,9240.0,112.0942,112.1511,112.0752,112.1227,9240.0
2021-08-23 14:40:00,118.16,118.3,118.16,118.25,16535.0,112.1227,112.2555,112.1227,112.2081,16535.0
2021-08-23 14:50:00,118.26,118.29,118.19,118.22,32242.0,112.2175,112.246,112.1511,112.1796,32242.0
2021-08-23 15:00:00,118.22,118.25,118.16,118.21,21462.0,112.1796,112.2081,112.1227,112.1701,21462.0
2021-08-23 15:10:00,118.19,118.19,118.1,118.1,18057.0,112.1511,112.1511,112.0657,112.0657,18057.0
2021-08-23 15:20:00,118.1,118.13,118.06,118.07,25612.0,112.0657,112.0942,112.0278,112.0373,25612.0
2021-08-23 15:30:00,118.08,118.15,118.03,118.06,20817.0,112.0467,112.1132,111.9993,112.0278,20817.0
2021-08-23 15:40:00,118.07,118.07,117.96,117.99,27634.0,112.0373,112.0373,111.9329,111.9613,27634.0
2021-08-23 15:50:00,117.99,118.11,117.98,118.07,105502.0,111.9613,112.0752,111.9519,112.0373,105502.0
2021-08-24 09:30:00,118.3,118.39,117.8,117.86,18907.0,112.2555,112.3409,111.781,111.838,18907.0
2021-08-24 09:40:00,117.82,118.02,117.8,117.84,5448.0,111.8,111.9898,111.781,111.819,5448.0
2021-08-24 09:50:00,117.87,118.1,117.81,117.96,13155.0,111.8475,112.0657,111.7905,111.9329,13155.0
2021-08-24 10:00:00,117.96,118.19,117.92,118.15,9178.0,111.9329,112.1511,111.8949,112.1132,9178.0
2021-08-24 10:10:00,118.15,118.2,118.07,118.18,9084.0,112.1132,112.1606,112.0373,112.1416,9084.0
2021-08-24 10:20:00,118.15,118.17,117.82,117.84,7531.0,112.1132,112.1321,111.8,111.819,7531.0
2021-08-24 10:30:00,117.82,117.82,117.53,117.68,21517.0,111.8,111.8,111.5248,111.6672,21517.0
2021-08-24 10:40:00,117.66,117.71,117.57,117.7,6793.0,111.6482,111.6956,111.5628,111.6862,6793.0
2021-08-24 10:50:00,117.72,117.77,117.54,117.59,10494.0,111.7051,111.7526,111.5343,111.5818,10494.0
2021-08-24 11:00:00,117.59,117.63,117.57,117.62,16704.0,111.5818,111.6197,111.5628,111.6102,16704.0
2021-08-24 11:10:00,117.62,117.66,117.61,117.66,8617.0,111.6102,111.6482,111.6008,111.6482,8617.0
2021-08-24 11:20:00,117.66,117.72,117.61,117.64,7701.0,111.6482,111.7051,111.6008,111.6292,7701.0
2021-08-24 11:30:00,117.61,117.69,117.49,117.59,9264.0,111.6008,111.6767,111.4869,111.5818,9264.0
2021-08-24 11:40:00,117.63,117.63,117.44,117.45,9028.0,111.6197,111.6197,111.4394,111.4489,9028.0
2021-08-24 11:50:00,117.45,117.49,117.35,117.35,5708.0,111.4489,111.4869,111.354,111.354,5708.0
2021-08-24 12:00:00,117.33,117.33,117.24,117.31,6356.0,111.3351,111.3351,111.2497,111.3161,6356.0
2021-08-24 12:10:00,117.31,117.33,117.24,117.28,9317.0,111.3161,111.3351,111.2497,111.2876,9317.0
2021-08-24 12:20:00,117.28,117.3,117.21,117.25,6607.0,111.2876,111.3066,111.2212,111.2591,6607.0
2021-08-24 12:30:00,117.27,117.29,117.22,117.28,8851.0,111.2781,111.2971,111.2307,111.2876,8851.0
2021-08-24 12:40:00,117.27,117.32,117.24,117.25,7160.0,111.2781,111.3256,111.2497,111.2591,7160.0
2021-08-24 12:50:00,117.22,117.27,117.17,117.18,11473.0,111.2307,111.2781,111.1832,111.1927,11473.0
2021-08-24 13:00:00,117.2,117.26,117.14,117.15,20763.0,111.2117,111.2686,111.1548,111.1643,20763.0
2021-08-24 13:10:00,117.14,117.18,117.13,117.15,7371.0,111.1548,111.1927,111.1453,111.1643,7371.0
2021-08-24 13:20:00,117.14,117.19,117.11,117.12,9395.0,111.1548,111.2022,111.1263,111.1358,9395.0
2021-08-24 13:30:00,117.12,117.2,117.12,117.19,7754.0,111.1358,111.2117,111.1358,111.2022,7754.0
2021-08-24 13:40:00,117.22,117.26,117.2,117.23,6617.0,111.2307,111.2686,111.2117,111.2402,6617.0
2021-08-24 13:50:00,117.2,117.34,117.17,117.33,13001.0,111.2117,111.3446,111.1832,111.3351,13001.0
2021-08-24 14:00:00,117.32,117.51,117.28,117.51,11976.0,111.3256,111.5059,111.2876,111.5059,11976.0
2021-08-24 14:10:00,117.52,117.57,117.44,117.54,17572.0,111.5154,111.5628,111.4394,111.5343,17572.0
2021-08-24 14:20:00,117.54,117.58,117.5,117.55,13170.0,111.5343,111.5723,111.4964,111.5438,13170.0
2021-08-24 14:30:00,117.55,117.7,117.55,117.68,20463.0,111.5438,111.6862,111.5438,111.6672,20463.0
2021-08-24 14:40:00,117.7,117.72,117.62,117.66,10449.0,111.6862,111.7051,111.6102,111.6482,10449.0
2021-08-24 14:50:00,117.67,117.69,117.55,117.58,11157.0,111.6577,111.6767,111.5438,111.5723,11157.0
2021-08-24 15:00:00,117.58,117.64,117.58,117.64,10660.0,111.5723,111.6292,111.5723,111.6292,10660.0
2021-08-24 15:10:00,117.63,117.63,117.5,117.5,17937.0,111.6197,111.6197,111.4964,111.4964,17937.0
2021-08-24 15:20:00,117.48,117.67,117.48,117.65,20256.0,111.4774,111.6577,111.4774,111.6387,20256.0
2021-08-24 15:30:00,117.64,117.64,117.38,117.39,25163.0,111.6292,111.6292,111.3825,111.392,25163.0
2021-08-24 15:40:00,117.41,117.54,117.39,117.5,22616.0,111.411,111.5343,111.392,111.4964,22616.0
2021-08-24 15:50:00,117.45,117.52,117.35,117.4,79951.0,111.4489,111.5154,111.354,111.4015,79951.0
2021-08-25 09:30:00,117.61,117.85,117.51,117.75,77717.0,111.6008,111.8285,111.5059,111.7336,77717.0
2021-08-25 09:40:00,117.74,117.91,117.71,117.84,63229.0,111.7241,111.8854,111.6956,111.819,63229.0
2021-08-25 09:50:00,117.85,117.86,117.59,117.65,41987.0,111.8285,111.838,111.5818,111.6387,41987.0
2021-08-25 10:00:00,117.71,117.78,117.57,117.62,28268.0,111.6956,111.7621,111.5628,111.6102,28268.0
2021-08-25 10:10:00,117.65,117.76,117.54,117.55,6170.0,111.6387,111.7431,111.5343,111.5438,6170.0
2021-08-25 10:20:00,117.53,117.6,117.43,117.47,6696.0,111.5248,111.5913,111.43,111.4679,6696.0
2021-08-25 10:30:00,117.49,117.49,117.35,117.39,7134.0,111.4869,111.4869,111.354,111.392,7134.0
2021-08-25 10:40:00,117.37,117.5,117.37,117.44,10933.0,111.373,111.4964,111.373,111.4394,10933.0
2021-08-25 10:50:00,117.41,117.42,117.23,117.25,4467.0,111.411,111.4205,111.2402,111.2591,4467.0
2021-08-25 11:00:00,117.24,117.4,117.21,117.38,7716.0,111.2497,111.4015,111.2212,111.3825,7716.0
2021-08-25 11:10:00,117.38,117.51,117.38,117.39,20349.0,111.3825,111.5059,111.3825,111.392,20349.0
2021-08-25 11:20:00,117.36,117.55,117.36,117.53,22247.0,111.3635,111.5438,111.3635,111.5248,22247.0
2021-08-25 11:30:00,117.52,117.52,117.42,117.43,12719.0,111.5154,111.5154,111.4205,111.43,12719.0
2021-08-25 11:40:00,117.44,117.44,117.34,117.42,21981.0,111.4394,111.4394,111.3446,111.4205,21981.0
2021-08-25 11:50:00,117.4,117.54,117.38,117.42,17926.0,111.4015,111.5343,111.3825,111.4205,17926.0
2021-08-25 12:00:00,117.42,117.55,117.42,117.54,4472.0,111.4205,111.5438,111.4205,111.5343,4472.0
2021-08-25 12:10:00,117.57,117.63,117.52,117.57,9669.0,111.5628,111.6197,111.5154,111.5628,9669.0
2021-08-25 12:20:00,117.56,117.63,117.47,117.48,18202.0,111.5533,111.6197,111.4679,111.4774,18202.0
2021-08-25 12:30:00,117.49,117.51,117.43,117.45,6443.0,111.4869,111.5059,111.43,111.4489,6443.0
2021-08-25 12:40:00,117.47,117.48,117.41,117.42,5595.0,111.4679,111.4774,111.411,111.4205,5595.0
2021-08-25 12:50:00,117.42,117.49,117.4,117.42,7315.0,111.4205,111.4869,111.4015,111.4205,7315.0
2021-08-25 13:00:00,117.42,117.47,117.37,117.43,6079.0,111.4205,111.4679,111.373,111.43,6079.0
2021-08-25 13:10:00,117.44,117.44,117.32,117.32,6050.0,111.4394,111.4394,111.3256,111.3256,6050.0
2021-08-25 13:20:00,117.33,117.35,117.24,117.24,4952.0,111.3351,111.354,111.2497,111.2497,4952.0
2021-08-25 13:30:00,117.23,117.26,117.21,117.23,5466.0,111.2402,111.2686,111.2212,111.2402,5466.0
2021-08-25 13:40:00,117.23,117.26,117.21,117.26,9075.0,111.2402,111.2686,111.2212,111.2686,9075.0
2021-08-25 13:50:00,117.23,117.28,117.2,117.26,8908.0,111.2402,111.2876,111.2117,111.2686,8908.0
2021-08-25 14:00:00,117.28,117.3,117.23,117.24,4341.0,111.2876,111.3066,111.2402,111.2497,4341.0
2021-08-25 14:10:00,117.22,117.3,117.21,117.22,9200.0,111.2307,111.3066,111.2212,111.2307,9200.0
2021-08-25 14:20:00,117.22,117.4,117.21,117.38,8109.0,111.2307,111.4015,111.2212,111.3825,8109.0
2021-08-25 14:30:00,117.38,117.4,117.3,117.34,6960.0,111.3825,111.4015,111.3066,111.3446,6960.0
2021-08-25 14:40:00,117.34,117.37,117.31,117.32,7149.0,111.3446,111.373,111.3161,111.3256,7149.0
2021-08-25 14:50:00,117.29,117.38,117.27,117.38,7763.0,111.2971,111.3825,111.2781,111.3825,7763.0
2021-08-25 15:00:00,117.39,117.48,117.34,117.42,9302.0,111.392,111.4774,111.3446,111.4205,9302.0
2021-08-25 15:10:00,117.44,117.45,117.3,117.33,9190.0,111.4394,111.4489,111.3066,111.3351,9190.0
2021-08-25 15:20:00,117.32,117.38,117.28,117.36,10866.0,111.3256,111.3825,111.2876,111.3635,10866.0
2021-08-25 15:30:00,117.38,117.46,117.36,117.43,13084.0,111.3825,111.4584,111.3635,111.43,13084.0
2021-08-25 15:40:00,117.44,117.47,117.35,117.36,11636.0,111.4394,111.4679,111.354,111.3635,11636.0
2021-08-25 15:50:00,117.36,117.43,117.29,117.3,58321.0,111.3635,111.43,111.2971,111.3066,58321.0
2021-08-26 09:30:00,117.48,117.78,117.43,117.5,40575.0,111.4774,111.7621,111.43,111.4964,40575.0
2021-08-26 09:40:00,117.53,117.53,117.3,117.48,16679.0,111.5248,111.5248,111.3066,111.4774,16679.0
2021-08-26 09:50:00,117.5,117.58,117.3,117.34,18640.0,111.4964,111.5723,111.3066,111.3446,18640.0
2021-08-26 10:00:00,117.32,117.44,117.3,117.37,6734.0,111.3256,111.4394,111.3066,111.373,6734.0
2021-08-26 10:10:00,117.37,117.52,117.34,117.48,11386.0,111.373,111.5154,111.3446,111.4774,11386.0
2021-08-26 10:20:00,117.52,117.56,117.14,117.3,20652.0,111.5154,111.5533,111.1548,111.3066,20652.0
2021-08-26 10:30:00,117.31,117.38,117.19,117.3,13130.0,111.3161,111.3825,111.2022,111.3066,13130.0
2021-08-26 10:40:00,117.3,117.4,117.22,117.39,15418.0,111.3066,111.4015,111.2307,111.392,15418.0
2021-08-26 10:50:00,117.4,117.43,117.26,117.41,10784.0,111.4015,111.43,111.2686,111.411,10784.0
2021-08-26 11:00:00,117.39,117.68,117.3,117.66,12692.0,111.392,111.6672,111.3066,111.6482,12692.0
2021-08-26 11:10:00,117.68,117.77,117.62,117.67,29217.0,111.6672,111.7526,111.6102,111.6577,29217.0
2021-08-26 11:20:00,117.68,117.73,117.42,117.51,40148.0,111.6672,111.7146,111.4205,111.5059,40148.0
2021-08-26 11:30:00,117.49,117.53,117.41,117.46,6965.0,111.4869,111.5248,111.411,111.4584,6965.0
2021-08-26 11:40:00,117.47,117.51,117.25,117.27,75197.0,111.4679,111.5059,111.2591,111.2781,75197.0
2021-08-26 11:50:00,117.27,117.4,117.27,117.38,23629.0,111.2781,111.4015,111.2781,111.3825,23629.0
2021-08-26 12:00:00,117.4,117.63,117.4,117.59,17515.0,111.4015,111.6197,111.4015,111.5818,17515.0
2021-08-26 12:10:00,117.61,117.63,117.52,117.52,9633.0,111.6008,111.6197,111.5154,111.5154,9633.0
2021-08-26 12:20:00,117.53,117.55,117.49,117.52,5427.0,111.5248,111.5438,111.4869,111.5154,5427.0
2021-08-26 12:30:00,117.51,117.52,117.43,117.52,23068.0,111.5059,111.5154,111.43,111.5154,23068.0
2021-08-26 12:40:00,117.51,117.51,117.47,117.5,3750.0,111.5059,111.5059,111.4679,111.4964,3750.0
2021-08-26 12:50:00,117.53,117.59,117.49,117.57,5523.0,111.5248,111.5818,111.4869,111.5628,5523.0
2021-08-26 13:00:00,117.56,117.61,117.53,117.57,9958.0,111.5533,111.6008,111.5248,111.5628,9958.0
2021-08-26 13:10:00,117.56,117.65,117.55,117.62,5813.0,111.5533,111.6387,111.5438,111.6102,5813.0
2021-08-26 13:20:00,117.63,117.68,117.59,117.59,40321.0,111.6197,111.6672,111.5818,111.5818,40321.0
2021-08-26 13:30:00,117.59,117.67,117.59,117.65,33987.0,111.5818,111.6577,111.5818,111.6387,33987.0
2021-08-26 13:40:00,117.64,117.68,117.54,117.55,25572.0,111.6292,111.6672,111.5343,111.5438,25572.0
2021-08-26 13:50:00,117.55,117.55,117.38,117.5,54594.0,111.5438,111.5438,111.3825,111.4964,54594.0
2021-08-26 14:00:00,117.48,117.55,117.44,117.46,45706.0,111.4774,111.5438,111.4394,111.4584,45706.0
2021-08-26 14:10:00,117.48,117.52,117.45,117.48,5225.0,111.4774,111.5154,111.4489,111.4774,5225.0
2021-08-26 14:20:00,117.46,117.57,117.45,117.53,10569.0,111.4584,111.5628,111.4489,111.5248,10569.0
2021-08-26 14:30:00,117.53,117.59,117.51,117.56,6994.0,111.5248,111.5818,111.5059,111.5533,6994.0
2021-08-26 14:40:00,117.54,117.57,117.51,117.55,13558.0,111.5343,111.5628,111.5059,111.5438,13558.0
2021-08-26 14:50:00,117.55,117.61,117.5,117.61,25010.0,111.5438,111.6008,111.4964,111.6008,25010.0
2021-08-26 15:00:00,117.61,117.61,117.5,117.55,34245.0,111.6008,111.6008,111.4964,111.5438,34245.0
2021-08-26 15:10:00,117.55,117.7,117.46,117.68,78799.0,111.5438,111.6862,111.4584,111.6672,78799.0
2021-08-26 15:20:00,117.69,117.69,117.53,117.56,37806.0,111.6767,111.6767,111.5248,111.5533,37806.0
2021-08-26 15:30:00,117.56,117.66,117.56,117.57,16750.0,111.5533,111.6482,111.5533,111.5628,16750.0
2021-08-26 15:40:00,117.6,117.66,117.49,117.6,38680.0,111.5913,111.6482,111.4869,111.5913,38680.0
2021-08-26 15:50:00,117.61,117.74,117.52,117.55,107575.0,111.6008,111.7241,111.5154,111.5438,107575.0
2021-08-27 09:30:00,117.77,118.05,117.55,117.84,37904.0,111.7526,112.0183,111.5438,111.819,37904.0
2021-08-27 09:40:00,117.87,118.19,117.85,118.15,33735.0,111.8475,112.1511,111.8285,112.1132,33735.0
2021-08-27 09:50:00,118.15,118.22,117.98,118.04,33924.0,112.1132,112.1796,111.9519,112.0088,33924.0
2021-08-27 10:00:00,118.06,118.42,117.92,118.38,20291.0,112.0278,112.3694,111.8949,112.3314,20291.0
2021-08-27 10:10:00,118.45,118.57,118.43,118.5,16760.0,112.3978,112.5117,112.3789,112.4453,16760.0
2021-08-27 10:20:00,118.48,118.49,118.19,118.27,29196.0,112.4263,112.4358,112.1511,112.227,29196.0
2021-08-27 10:30:00,118.27,118.4,118.17,118.22,20062.0,112.227,112.3504,112.1321,112.1796,20062.0
2021-08-27 10:40:00,118.22,118.24,118.1,118.1,12019.0,112.1796,112.1986,112.0657,112.0657,12019.0
2021-08-27 10:50:00,118.11,118.24,118.05,118.06,23384.0,112.0752,112.1986,112.0183,112.0278,23384.0
2021-08-27 11:00:00,118.05,118.23,117.99,118.15,19617.0,112.0183,112.1891,111.9613,112.1132,19617.0
2021-08-27 11:10:00,118.15,118.18,117.91,118.03,35480.0,112.1132,112.1416,111.8854,111.9993,35480.0
2021-08-27 11:20:00,118.05,118.11,117.98,118.11,18357.0,112.0183,112.0752,111.9519,112.0752,18357.0
2021-08-27 11:30:00,118.11,118.2,118.1,118.18,16212.0,112.0752,112.1606,112.0657,112.1416,16212.0
2021-08-27 11:40:00,118.19,118.2,118.04,118.05,14116.0,112.1511,112.1606,112.0088,112.0183,14116.0
2021-08-27 11:50:00,118.05,118.16,117.95,118.12,46508.0,112.0183,112.1227,111.9234,112.0847,46508.0
2021-08-27 12:00:00,118.11,118.18,118.07,118.14,35646.0,112.0752,112.1416,112.0373,112.1037,35646.0
2021-08-27 12:10:00,118.15,118.24,118.13,118.23,22862.0,112.1132,112.1986,112.0942,112.1891,22862.0
2021-08-27 12:20:00,118.23,118.29,118.23,118.28,9708.0,112.1891,112.246,112.1891,112.2365,9708.0
2021-08-27 12:30:00,118.27,118.3,118.17,118.3,32089.0,112.227,112.2555,112.1321,112.2555,32089.0
2021-08-27 12:40:00,118.29,118.29,118.24,118.27,8618.0,112.246,112.246,112.1986,112.227,8618.0
2021-08-27 12:50:00,118.28,118.36,118.27,118.36,15446.0,112.2365,112.3124,112.227,112.3124,15446.0
2021-08-27 13:00:00,118.37,118.41,118.32,118.35,13736.0,112.3219,112.3599,112.2745,112.3029,13736.0
2021-08-27 13:10:00,118.36,118.45,118.35,118.36,12563.0,112.3124,112.3978,112.3029,112.3124,12563.0
2021-08-27 13:20:00,118.36,118.4,118.28,118.31,20903.0,112.3124,112.3504,112.2365,112.265,20903.0
2021-08-27 13:30:00,118.31,118.37,118.3,118.34,12315.0,112.265,112.3219,112.2555,112.2935,12315.0
2021-08-27 13:40:00,118.34,118.34,118.25,118.27,12959.0,112.2935,112.2935,112.2081,112.227,12959.0
2021-08-27 13:50:00,118.27,118.27,118.18,118.18,23081.0,112.227,112.227,112.1416,112.1416,23081.0
2021-08-27 14:00:00,118.17,118.2,118.06,118.17,29050.0,112.1321,112.1606,112.0278,112.1321,29050.0
2021-08-27 14:10:00,118.16,118.23,118.13,118.17,26828.0,112.1227,112.1891,112.0942,112.1321,26828.0
2021-08-27 14:20:00,118.18,118.19,118.06,118.08,19221.0,112.1416,112.1511,112.0278,112.0467,19221.0
2021-08-27 14:30:00,118.08,118.2,118.07,118.13,20605.0,112.0467,112.1606,112.0373,112.0942,20605.0
2021-08-27 14:40:00,118.14,118.19,118.11,118.15,14525.0,112.1037,112.1511,112.0752,112.1132,14525.0
2021-08-27 14:50:00,118.16,118.22,118.15,118.2,8208.0,112.1227,112.1796,112.1132,112.1606,8208.0
2021-08-27 15:00:00,118.18,118.26,118.17,118.23,13637.0,112.1416,112.2175,112.1321,112.1891,13637.0
2021-08-27 15:10:00,118.23,118.33,118.23,118.31,16631.0,112.1891,112.284,112.1891,112.265,16631.0
2021-08-27 15:20:00,118.3,118.34,118.24,118.26,12545.0,112.2555,112.2935,112.1986,112.2175,12545.0
2021-08-27 15:30:00,118.26,118.31,118.23,118.31,17069.0,112.2175,112.265,112.1891,112.265,17069.0
2021-08-27 15:40:00,118.3,118.43,118.26,118.35,24741.0,112.2555,112.3789,112.2175,112.3029,24741.0
2021-08-27 15:50:00,118.36,118.51,118.32,118.42,78262.0,112.3124,112.4548,112.2745,112.3694,78262.0
2021-08-30 09:30:00,118.7,118.9,118.42,118.88,54828.0,112.6351,112.8248,112.3694,112.8059,54828.0
2021-08-30 09:40:00,118.9,119.01,118.76,118.96,25064.0,112.8248,112.9292,112.692,112.8818,25064.0
2021-08-30 09:50:00,119.01,119.06,118.87,118.99,11674.0,112.9292,112.9767,112.7964,112.9102,11674.0
2021-08-30 10:00:00,118.97,119.29,118.97,119.24,19710.0,112.8913,113.1949,112.8913,113.1475,19710.0
2021-08-30 10:10:00,119.24,119.25,119.02,119.19,10796.0,113.1475,113.157,112.9387,113.1,10796.0
2021-08-30 10:20:00,119.18,119.34,119.18,119.25,9051.0,113.0905,113.2424,113.0905,113.157,9051.0
2021-08-30 10:30:00,119.3,119.47,119.3,119.47,14263.0,113.2044,113.3657,113.2044,113.3657,14263.0
2021-08-30 10:40:00,119.45,119.74,119.41,119.66,13514.0,113.3467,113.6219,113.3088,113.546,13514.0
2021-08-30 10:50:00,119.65,119.84,119.63,119.8,13928.0,113.5365,113.7168,113.5175,113.6789,13928.0
2021-08-30 11:00:00,119.81,119.94,119.73,119.9,10574.0,113.6883,113.8117,113.6124,113.7737,10574.0
2021-08-30 11:10:00,119.94,119.94,119.83,119.92,7760.0,113.8117,113.8117,113.7073,113.7927,7760.0
2021-08-30 11:20:00,119.88,119.94,119.85,119.91,20791.0,113.7548,113.8117,113.7263,113.7832,20791.0
2021-08-30 11:30:00,119.92,120.08,119.9,119.97,24582.0,113.7927,113.9446,113.7737,113.8402,24582.0
2021-08-30 11:40:00,119.98,119.99,119.84,119.88,33972.0,113.8497,113.8591,113.7168,113.7548,33972.0
2021-08-30 11:50:00,119.88,119.89,119.78,119.78,7756.0,113.7548,113.7643,113.6599,113.6599,7756.0
2021-08-30 12:00:00,119.79,119.89,119.78,119.86,7955.0,113.6694,113.7643,113.6599,113.7358,7955.0
2021-08-30 12:10:00,119.84,119.85,119.67,119.68,12434.0,113.7168,113.7263,113.5555,113.565,12434.0
2021-08-30 12:20:00,119.69,119.83,119.69,119.82,10729.0,113.5745,113.7073,113.5745,113.6978,10729.0
2021-08-30 12:30:00,119.83,119.87,119.77,119.84,12981.0,113.7073,113.7453,113.6504,113.7168,12981.0
2021-08-30 12:40:00,119.82,119.87,119.75,119.81,13034.0,113.6978,113.7453,113.6314,113.6883,13034.0
2021-08-30 12:50:00,119.81,119.88,119.79,119.85,12379.0,113.6883,113.7548,113.6694,113.7263,12379.0
2021-08-30 13:00:00,119.86,119.91,119.81,119.9,8338.0,113.7358,113.7832,113.6883,113.7737,8338.0
2021-08-30 13:10:00,119.9,119.96,119.89,119.93,7469.0,113.7737,113.8307,113.7643,113.8022,7469.0
2021-08-30 13:20:00,119.92,119.92,119.8,119.86,12964.0,113.7927,113.7927,113.6789,113.7358,12964.0
2021-08-30 13:30:00,119.86,119.89,119.8,119.81,9238.0,113.7358,113.7643,113.6789,113.6883,9238.0
2021-08-30 13:40:00,119.81,119.81,119.7,119.73,9149.0,113.6883,113.6883,113.584,113.6124,9149.0
2021-08-30 13:50:00,119.72,119.73,119.63,119.65,8407.0,113.6029,113.6124,113.5175,113.5365,8407.0
2021-08-30 14:00:00,119.65,119.69,119.54,119.67,14364.0,113.5365,113.5745,113.4321,113.5555,14364.0
2021-08-30 14:10:00,119.67,119.77,119.67,119.71,14018.0,113.5555,113.6504,113.5555,113.5935,14018.0
2021-08-30 14:20:00,119.71,119.74,119.68,119.73,8428.0,113.5935,113.6219,113.565,113.6124,8428.0
2021-08-30 14:30:00,119.73,119.77,119.66,119.7,13930.0,113.6124,113.6504,113.546,113.584,13930.0
2021-08-30 14:40:00,119.7,119.72,119.6,119.71,14003.0,113.584,113.6029,113.4891,113.5935,14003.0
2021-08-30 14:50:00,119.71,119.72,119.62,119.66,7930.0,113.5935,113.6029,113.5081,113.546,7930.0
2021-08-30 15:00:00,119.66,119.73,119.61,119.72,15757.0,113.546,113.6124,113.4986,113.6029,15757.0
2021-08-30 15:10:00,119.72,119.76,119.51,119.51,23554.0,113.6029,113.6409,113.4037,113.4037,23554.0
2021-08-30 15:20:00,119.49,119.55,119.45,119.47,21878.0,113.3847,113.4416,113.3467,113.3657,21878.0
2021-08-30 15:30:00,119.45,119.55,119.37,119.54,26953.0,113.3467,113.4416,113.2708,113.4321,26953.0
2021-08-30 15:40:00,119.53,119.58,119.47,119.56,30629.0,113.4227,113.4701,113.3657,113.4511,30629.0
2021-08-30 15:50:00,119.56,119.56,119.27,119.39,131220.0,113.4511,113.4511,113.1759,113.2898,131220.0
2021-08-31 09:30:00,119.55,119.71,119.26,119.62,44646.0,113.4416,113.5935,113.1664,113.5081,44646.0
2021-08-31 09:40:00,119.62,119.67,119.4,119.67,17447.0,113.5081,113.5555,113.2993,113.5555,17447.0
2021-08-31 09:50:00,119.59,119.64,119.35,119.48,24589.0,113.4796,113.527,113.2519,113.3752,24589.0
2021-08-31 10:00:00,119.43,119.63,119.33,119.63,20129.0,113.3278,113.5175,113.2329,113.5175,20129.0
2021-08-31 10:10:00,119.61,119.7,119.5,119.56,20981.0,113.4986,113.584,113.3942,113.4511,20981.0
2021-08-31 10:20:00,119.53,119.61,119.37,119.51,13667.0,113.4227,113.4986,113.2708,113.4037,13667.0
2021-08-31 10:30:00,119.52,119.67,119.5,119.61,17576.0,113.4132,113.5555,113.3942,113.4986,17576.0
2021-08-31 10:40:00,119.67,119.71,119.54,119.67,9752.0,113.5555,113.5935,113.4321,113.5555,9752.0
2021-08-31 10:50:00,119.65,119.83,119.53,119.83,15306.0,113.5365,113.7073,113.4227,113.7073,15306.0
2021-08-31 11:00:00,119.84,119.94,119.82,119.83,19007.0,113.7168,113.8117,113.6978,113.7073,19007.0
2021-08-31 11:10:00,119.82,119.83,119.64,119.67,10895.0,113.6978,113.7073,113.527,113.5555,10895.0
2021-08-31 11:20:00,119.65,119.68,119.6,119.67,9587.0,113.5365,113.565,113.4891,113.5555,9587.0
2021-08-31 11:30:00,119.68,119.83,119.67,119.73,13246.0,113.565,113.7073,113.5555,113.6124,13246.0
2021-08-31 11:40:00,119.74,119.74,119.53,119.53,10923.0,113.6219,113.6219,113.4227,113.4227,10923.0
2021-08-31 11:50:00,119.53,119.57,119.45,119.51,11439.0,113.4227,113.4606,113.3467,113.4037,11439.0
2021-08-31 12:00:00,119.5,119.5,119.34,119.38,10988.0,113.3942,113.3942,113.2424,113.2803,10988.0
2021-08-31 12:10:00,119.39,119.53,119.39,119.48,30814.0,113.2898,113.4227,113.2898,113.3752,30814.0
2021-08-31 12:20:00,119.45,119.54,119.39,119.5,21493.0,113.3467,113.4321,113.2898,113.3942,21493.0
2021-08-31 12:30:00,119.49,119.5,119.44,119.48,12510.0,113.3847,113.3942,113.3373,113.3752,12510.0
2021-08-31 12:40:00,119.47,119.49,119.39,119.41,40257.0,113.3657,113.3847,113.2898,113.3088,40257.0
2021-08-31 12:50:00,119.41,119.44,119.2,119.29,33889.0,113.3088,113.3373,113.1095,113.1949,33889.0
2021-08-31 13:00:00,119.3,119.37,119.21,119.27,13621.0,113.2044,113.2708,113.119,113.1759,13621.0
2021-08-31 13:10:00,119.28,119.42,119.27,119.41,12333.0,113.1854,113.3183,113.1759,113.3088,12333.0
2021-08-31 13:20:00,119.41,119.41,119.28,119.31,15381.0,113.3088,113.3088,113.1854,113.2139,15381.0
2021-08-31 13:30:00,119.3,119.38,119.27,119.36,21372.0,113.2044,113.2803,113.1759,113.2613,21372.0
2021-08-31 13:40:00,119.36,119.44,119.33,119.42,14549.0,113.2613,113.3373,113.2329,113.3183,14549.0
2021-08-31 13:50:00,119.44,119.5,119.41,119.5,5500.0,113.3373,113.3942,113.3088,113.3942,5500.0
2021-08-31 14:00:00,119.53,119.55,119.4,119.41,12253.0,113.4227,113.4416,113.2993,113.3088,12253.0
2021-08-31 14:10:00,119.41,119.43,119.34,119.37,12227.0,113.3088,113.3278,113.2424,113.2708,12227.0
2021-08-31 14:20:00,119.36,119.39,119.29,119.32,23941.0,113.2613,113.2898,113.1949,113.2234,23941.0
2021-08-31 14:30:00,119.32,119.4,119.32,119.4,18400.0,113.2234,113.2993,113.2234,113.2993,18400.0
2021-08-31 14:40:00,119.4,119.41,119.34,119.39,16734.0,113.2993,113.3088,113.2424,113.2898,16734.0
2021-08-31 14:50:00,119.4,119.43,119.35,119.41,16633.0,113.2993,113.3278,113.2519,113.3088,16633.0
2021-08-31 15:00:00,119.41,119.42,119.33,119.4,19027.0,113.3088,113.3183,113.2329,113.2993,19027.0
2021-08-31 15:10:00,119.39,119.45,119.37,119.44,15602.0,113.2898,113.3467,113.2708,113.3373,15602.0
2021-08-31 15:20:00,119.41,119.5,119.41,119.44,33910.0,113.3088,113.3942,113.3088,113.3373,33910.0
2021-08-31 15:30:00,119.43,119.63,119.41,119.59,40156.0,113.3278,113.5175,113.3088,113.4796,40156.0
2021-08-31 15:40:00,119.59,119.59,119.47,119.49,44174.0,113.4796,113.4796,113.3657,113.3847,44174.0
2021-08-31 15:50:00,119.51,119.66,119.49,119.55,165654.0,113.4037,113.546,113.3847,113.4416,165654.0
2021-09-01 09:30:00,119.73,119.81,118.95,119.09,46487.0,113.6124,113.6883,112.8723,113.0051,46487.0
2021-09-01 09:40:00,119.13,119.39,119.08,119.32,12844.0,113.0431,113.2898,112.9956,113.2234,12844.0
2021-09-01 09:50:00,119.28,119.44,119.16,119.34,15025.0,113.1854,113.3373,113.0716,113.2424,15025.0
2021-09-01 10:00:00,119.27,119.53,119.25,119.29,13515.0,113.1759,113.4227,113.157,113.1949,13515.0
2021-09-01 10:10:00,119.26,119.61,119.24,119.61,18524.0,113.1664,113.4986,113.1475,113.4986,18524.0
2021-09-01 10:20:00,119.6,119.71,119.55,119.65,11627.0,113.4891,113.5935,113.4416,113.5365,11627.0
2021-09-01 10:30:00,119.6,119.7,119.48,119.7,17099.0,113.4891,113.584,113.3752,113.584,17099.0
2021-09-01 10:40:00,119.65,119.66,119.56,119.61,5066.0,113.5365,113.546,113.4511,113.4986,5066.0
2021-09-01 10:50:00,119.57,119.77,119.55,119.73,15910.0,113.4606,113.6504,113.4416,113.6124,15910.0
2021-09-01 11:00:00,119.75,119.81,119.65,119.72,14598.0,113.6314,113.6883,113.5365,113.6029,14598.0
2021-09-01 11:10:00,119.73,119.82,119.71,119.72,15571.0,113.6124,113.6978,113.5935,113.6029,15571.0
2021-09-01 11:20:00,119.73,120.19,119.65,120.17,33565.0,113.6124,114.0489,113.5365,114.03,33565.0
2021-09-01 11:30:00,120.14,120.2,120.08,120.14,21751.0,114.0015,114.0584,113.9446,114.0015,21751.0
2021-09-01 11:40:00,120.13,120.18,120.09,120.09,9370.0,113.992,114.0394,113.954,113.954,9370.0
2021-09-01 11:50:00,120.08,120.13,120.06,120.09,5956.0,113.9446,113.992,113.9256,113.954,5956.0
2021-09-01 12:00:00,120.11,120.16,120.09,120.15,6727.0,113.973,114.0205,113.954,114.011,6727.0
2021-09-01 12:10:00,120.15,120.3,120.11,120.16,11287.0,114.011,114.1533,113.973,114.0205,11287.0
2021-09-01 12:20:00,120.16,120.31,120.16,120.2,20964.0,114.0205,114.1628,114.0205,114.0584,20964.0
2021-09-01 12:30:00,120.18,120.31,120.18,120.29,8000.0,114.0394,114.1628,114.0394,114.1438,8000.0
2021-09-01 12:40:00,120.3,120.52,120.29,120.51,69743.0,114.1533,114.3621,114.1438,114.3526,69743.0
2021-09-01 12:50:00,120.53,120.66,120.51,120.63,13382.0,114.3716,114.4949,114.3526,114.4664,13382.0
2021-09-01 13:00:00,120.6,120.7,120.6,120.7,12876.0,114.438,114.5329,114.438,114.5329,12876.0
2021-09-01 13:10:00,120.69,120.73,120.66,120.72,20817.0,114.5234,114.5613,114.4949,114.5519,20817.0
2021-09-01 13:20:00,120.71,120.86,120.7,120.84,21945.0,114.5424,114.6847,114.5329,114.6657,21945.0
2021-09-01 13:30:00,120.82,120.92,120.82,120.84,16392.0,114.6467,114.7416,114.6467,114.6657,16392.0
2021-09-01 13:40:00,120.84,120.88,120.72,120.87,25276.0,114.6657,114.7037,114.5519,114.6942,25276.0
2021-09-01 13:50:00,120.85,120.86,120.77,120.77,10564.0,114.6752,114.6847,114.5993,114.5993,10564.0
2021-09-01 14:00:00,120.76,120.82,120.76,120.77,11945.0,114.5898,114.6467,114.5898,114.5993,11945.0
2021-09-01 14:10:00,120.77,120.95,120.77,120.84,16562.0,114.5993,114.7701,114.5993,114.6657,16562.0
2021-09-01 14:20:00,120.82,120.87,120.73,120.73,14025.0,114.6467,114.6942,114.5613,114.5613,14025.0
2021-09-01 14:30:00,120.73,120.83,120.69,120.83,15772.0,114.5613,114.6562,114.5234,114.6562,15772.0
2021-09-01 14:40:00,120.83,120.88,120.78,120.82,10666.0,114.6562,114.7037,114.6088,114.6467,10666.0
2021-09-01 14:50:00,120.82,120.89,120.74,120.74,31312.0,114.6467,114.7132,114.5708,114.5708,31312.0
2021-09-01 15:00:00,120.75,120.75,120.61,120.64,19866.0,114.5803,114.5803,114.4475,114.4759,19866.0
2021-09-01 15:10:00,120.63,120.67,120.59,120.6,19937.0,114.4664,114.5044,114.4285,114.438,19937.0
2021-09-01 15:20:00,120.61,120.68,120.56,120.58,15138.0,114.4475,114.5139,114.4,114.419,15138.0
2021-09-01 15:30:00,120.57,120.61,120.51,120.59,19261.0,114.4095,114.4475,114.3526,114.4285,19261.0
2021-09-01 15:40:00,120.58,120.74,120.54,120.72,24847.0,114.419,114.5708,114.381,114.5519,24847.0
2021-09-01 15:50:00,120.72,120.72,120.53,120.64,100786.0,114.5519,114.5519,114.3716,114.4759,100786.0
2021-09-02 09:30:00,120.94,121.0,120.65,120.92,31241.0,114.7606,114.8175,114.4854,114.7416,31241.0
2021-09-02 09:40:00,120.93,121.42,120.93,121.39,12932.0,114.7511,115.2161,114.7511,115.1876,12932.0
2021-09-02 09:50:00,121.37,121.5,121.03,121.24,21532.0,115.1686,115.292,114.846,115.0453,21532.0
2021-09-02 10:00:00,121.2,121.22,120.93,121.06,12553.0,115.0073,115.0263,114.7511,114.8745,12553.0
2021-09-02 10:10:00,121.07,121.24,121.05,121.11,17792.0,114.884,115.0453,114.865,114.9219,17792.0
2021-09-02 10:20:00,121.14,121.17,120.82,120.83,9647.0,114.9504,114.9789,114.6467,114.6562,9647.0
2021-09-02 10:30:00,120.84,120.94,120.48,120.63,22736.0,114.6657,114.7606,114.3241,114.4664,22736.0
2021-09-02 10:40:00,120.69,120.71,120.42,120.42,16485.0,114.5234,114.5424,114.2672,114.2672,16485.0
2021-09-02 10:50:00,120.35,120.52,120.35,120.43,15727.0,114.2008,114.3621,114.2008,114.2767,15727.0
2021-09-02 11:00:00,120.42,120.48,120.15,120.15,21323.0,114.2672,114.3241,114.011,114.011,21323.0
2021-09-02 11:10:00,120.13,120.22,120.11,120.21,15148.0,113.992,114.0774,113.973,114.0679,15148.0
2021-09-02 11:20:00,120.21,120.21,120.02,120.06,17143.0,114.0679,114.0679,113.8876,113.9256,17143.0
2021-09-02 11:30:00,120.05,120.27,120.01,120.19,16266.0,113.9161,114.1248,113.8781,114.0489,16266.0
2021-09-02 11:40:00,120.19,120.2,120.12,120.13,9007.0,114.0489,114.0584,113.9825,113.992,9007.0
2021-09-02 11:50:00,120.12,120.3,120.12,120.21,11757.0,113.9825,114.1533,113.9825,114.0679,11757.0
2021-09-02 12:00:00,120.22,120.26,120.17,120.2,17098.0,114.0774,114.1154,114.03,114.0584,17098.0
2021-09-02 12:10:00,120.2,120.29,120.2,120.29,6067.0,114.0584,114.1438,114.0584,114.1438,6067.0
2021-09-02 12:20:00,120.28,120.37,120.27,120.37,8311.0,114.1343,114.2197,114.1248,114.2197,8311.0
2021-09-02 12:30:00,120.36,120.45,120.34,120.4,6915.0,114.2102,114.2956,114.1913,114.2482,6915.0
2021-09-02 12:40:00,120.39,120.5,120.39,120.48,14067.0,114.2387,114.3431,114.2387,114.3241,14067.0
2021-09-02 12:50:00,120.48,120.52,120.47,120.48,7286.0,114.3241,114.3621,114.3146,114.3241,7286.0
2021-09-02 13:00:00,120.48,120.51,120.39,120.41,8923.0,114.3241,114.3526,114.2387,114.2577,8923.0
2021-09-02 13:10:00,120.43,120.52,120.42,120.46,36153.0,114.2767,114.3621,114.2672,114.3051,36153.0
2021-09-02 13:20:00,120.44,120.55,120.43,120.52,14084.0,114.2862,114.3905,114.2767,114.3621,14084.0
2021-09-02 13:30:00,120.51,120.6,120.49,120.58,9313.0,114.3526,114.438,114.3336,114.419,9313.0
2021-09-02 13:40:00,120.59,120.61,120.51,120.53,10260.0,114.4285,114.4475,114.3526,114.3716,10260.0
2021-09-02 13:50:00,120.52,120.55,120.42,120.43,15055.0,114.3621,114.3905,114.2672,114.2767,15055.0
2021-09-02 14:00:00,120.41,120.51,120.4,120.46,13290.0,114.2577,114.3526,114.2482,114.3051,13290.0
2021-09-02 14:10:00,120.46,120.6,120.42,120.59,13197.0,114.3051,114.438,114.2672,114.4285,13197.0
2021-09-02 14:20:00,120.6,120.6,120.52,120.54,10104.0,114.438,114.438,114.3621,114.381,10104.0
2021-09-02 14:30:00,120.54,120.6,120.44,120.47,13739.0,114.381,114.438,114.2862,114.3146,13739.0
2021-09-02 14:40:00,120.47,120.48,120.4,120.42,7672.0,114.3146,114.3241,114.2482,114.2672,7672.0
2021-09-02 14:50:00,120.44,120.47,120.37,120.41,10277.0,114.2862,114.3146,114.2197,114.2577,10277.0
2021-09-02 15:00:00,120.41,120.44,120.33,120.34,10394.0,114.2577,114.2862,114.1818,114.1913,10394.0
2021-09-02 15:10:00,120.32,120.38,120.24,120.31,14278.0,114.1723,114.2292,114.0964,114.1628,14278.0
2021-09-02 15:20:00,120.32,120.42,120.31,120.4,15984.0,114.1723,114.2672,114.1628,114.2482,15984.0
2021-09-02 15:30:00,120.41,120.55,120.41,120.53,21454.0,114.2577,114.3905,114.2577,114.3716,21454.0
2021-09-02 15:40:00,120.52,120.55,120.45,120.46,30621.0,114.3621,114.3905,114.2956,114.3051,30621.0
2021-09-02 15:50:00,120.46,120.75,120.41,120.74,124946.0,114.3051,114.5803,114.2577,114.5708,124946.0
2021-09-03 09:30:00,120.46,121.24,120.46,121.19,59248.0,114.3051,115.0453,114.3051,114.9978,59248.0
2021-09-03 09:40:00,121.22,121.45,121.18,121.19,35154.0,115.0263,115.2446,114.9883,114.9978,35154.0
2021-09-03 09:50:00,121.15,121.25,120.86,121.2,99108.0,114.9599,115.0548,114.6847,115.0073,99108.0
2021-09-03 10:00:00,121.18,121.38,121.1,121.35,74786.0,114.9883,115.1781,114.9124,115.1497,74786.0
2021-09-03 10:10:00,121.32,121.34,121.2,121.3,96958.0,115.1212,115.1402,115.0073,115.1022,96958.0
2021-09-03 10:20:00,121.35,121.45,121.16,121.17,28371.0,115.1497,115.2446,114.9694,114.9789,28371.0
2021-09-03 10:30:00,121.16,121.19,120.96,120.97,15716.0,114.9694,114.9978,114.7796,114.7891,15716.0
2021-09-03 10:40:00,120.96,121.35,120.94,121.31,12827.0,114.7796,115.1497,114.7606,115.1117,12827.0
2021-09-03 10:50:00,121.33,121.56,121.27,121.51,34325.0,115.1307,115.3489,115.0737,115.3015,34325.0
2021-09-03 11:00:00,121.51,121.58,121.42,121.58,19383.0,115.3015,115.3679,115.2161,115.3679,19383.0
2021-09-03 11:10:00,121.58,121.68,121.48,121.48,14711.0,115.3679,115.4628,115.273,115.273,14711.0
2021-09-03 11:20:00,121.5,121.65,121.44,121.6,15180.0,115.292,115.4343,115.2351,115.3869,15180.0
2021-09-03 11:30:00,121.59,121.67,121.54,121.54,10069.0,115.3774,115.4533,115.33,115.33,10069.0
2021-09-03 11:40:00,121.54,121.55,121.39,121.39,66157.0,115.33,115.3394,115.1876,115.1876,66157.0
2021-09-03 11:50:00,121.37,121.44,121.36,121.38,10702.0,115.1686,115.2351,115.1592,115.1781,10702.0
2021-09-03 12:00:00,121.38,121.52,121.38,121.45,12276.0,115.1781,115.311,115.1781,115.2446,12276.0
2021-09-03 12:10:00,121.45,121.51,121.4,121.41,10617.0,115.2446,115.3015,115.1971,115.2066,10617.0
2021-09-03 12:20:00,121.42,121.49,121.35,121.49,11529.0,115.2161,115.2825,115.1497,115.2825,11529.0
2021-09-03 12:30:00,121.52,121.53,121.43,121.45,14546.0,115.311,115.3205,115.2256,115.2446,14546.0
2021-09-03 12:40:00,121.45,121.45,121.23,121.24,11448.0,115.2446,115.2446,115.0358,115.0453,11448.0
2021-09-03 12:50:00,121.23,121.29,121.21,121.27,10779.0,115.0358,115.0927,115.0168,115.0737,10779.0
2021-09-03 13:00:00,121.27,121.44,121.27,121.43,10555.0,115.0737,115.2351,115.0737,115.2256,10555.0
2021-09-03 13:10:00,121.44,121.46,121.39,121.42,11959.0,115.2351,115.254,115.1876,115.2161,11959.0
2021-09-03 13:20:00,121.42,121.42,121.17,121.18,117192.0,115.2161,115.2161,114.9789,114.9883,117192.0
2021-09-03 13:30:00,121.17,121.18,121.0,121.16,14176.0,114.9789,114.9883,114.8175,114.9694,14176.0
2021-09-03 13:40:00,121.17,121.33,121.16,121.32,17390.0,114.9789,115.1307,114.9694,115.1212,17390.0
2021-09-03 13:50:00,121.33,121.33,121.19,121.19,11345.0,115.1307,115.1307,114.9978,114.9978,11345.0
2021-09-03 14:00:00,121.2,121.3,121.2,121.27,10744.0,115.0073,115.1022,115.0073,115.0737,10744.0
2021-09-03 14:10:00,121.27,121.38,121.26,121.33,11057.0,115.0737,115.1781,115.0643,115.1307,11057.0
2021-09-03 14:20:00,121.32,121.38,121.3,121.36,11727.0,115.1212,115.1781,115.1022,115.1592,11727.0
2021-09-03 14:30:00,121.36,121.38,121.31,121.37,12292.0,115.1592,115.1781,115.1117,115.1686,12292.0
2021-09-03 14:40:00,121.38,121.45,121.37,121.43,10217.0,115.1781,115.2446,115.1686,115.2256,10217.0
2021-09-03 14:50:00,121.43,121.45,121.32,121.32,11275.0,115.2256,115.2446,115.1212,115.1212,11275.0
2021-09-03 15:00:00,121.31,121.37,121.28,121.37,11414.0,115.1117,115.1686,115.0832,115.1686,11414.0
2021-09-03 15:10:00,121.38,121.41,121.31,121.34,17650.0,115.1781,115.2066,115.1117,115.1402,17650.0
2021-09-03 15:20:00,121.32,121.34,121.26,121.31,13945.0,115.1212,115.1402,115.0643,115.1117,13945.0
2021-09-03 15:30:00,121.3,121.37,121.25,121.26,24337.0,115.1022,115.1686,115.0548,115.0643,24337.0
2021-09-03 15:40:00,121.26,121.27,121.16,121.17,93984.0,115.0643,115.0737,114.9694,114.9789,93984.0
2021-09-03 15:50:00,121.18,121.22,121.07,121.16,195214.0,114.9883,115.0263,114.884,114.9694,195214.0
2021-09-07 09:30:00,121.01,121.01,119.62,119.71,92683.0,114.827,114.827,113.5081,113.5935,92683.0
2021-09-07 09:40:00,119.72,119.75,118.9,118.94,72434.0,113.6029,113.6314,112.8248,112.8628,72434.0
2021-09-07 09:50:00,118.94,119.17,118.77,119.12,55996.0,112.8628,113.081,112.7015,113.0336,55996.0
2021-09-07 10:00:00,119.12,119.36,118.99,119.36,37256.0,113.0336,113.2613,112.9102,113.2613,37256.0
2021-09-07 10:10:00,119.39,119.44,119.0,119.34,79433.0,113.2898,113.3373,112.9197,113.2424,79433.0
2021-09-07 10:20:00,119.36,119.56,119.34,119.38,22713.0,113.2613,113.4511,113.2424,113.2803,22713.0
2021-09-07 10:30:00,119.36,119.54,119.28,119.35,20109.0,113.2613,113.4321,113.1854,113.2519,20109.0
2021-09-07 10:40:00,119.36,119.4,119.26,119.38,16268.0,113.2613,113.2993,113.1664,113.2803,16268.0
2021-09-07 10:50:00,119.38,119.53,119.31,119.48,15137.0,113.2803,113.4227,113.2139,113.3752,15137.0
2021-09-07 11:00:00,119.46,119.46,119.12,119.35,14972.0,113.3562,113.3562,113.0336,113.2519,14972.0
2021-09-07 11:10:00,119.35,119.53,119.28,119.51,14059.0,113.2519,113.4227,113.1854,113.4037,14059.0
2021-09-07 11:20:00,119.5,119.5,119.22,119.26,21741.0,113.3942,113.3942,113.1285,113.1664,21741.0
2021-09-07 11:30:00,119.26,119.38,119.23,119.29,39081.0,113.1664,113.2803,113.138,113.1949,39081.0
2021-09-07 11:40:00,119.27,119.27,119.06,119.07,10364.0,113.1759,113.1759,112.9767,112.9862,10364.0
2021-09-07 11:50:00,119.09,119.2,119.04,119.19,16181.0,113.0051,113.1095,112.9577,113.1,16181.0
2021-09-07 12:00:00,119.22,119.4,119.2,119.37,6010.0,113.1285,113.2993,113.1095,113.2708,6010.0
2021-09-07 12:10:00,119.38,119.56,119.35,119.48,10132.0,113.2803,113.4511,113.2519,113.3752,10132.0
2021-09-07 12:20:00,119.48,119.48,119.38,119.46,9539.0,113.3752,113.3752,113.2803,113.3562,9539.0
2021-09-07 12:30:00,119.48,119.49,119.31,119.34,59774.0,113.3752,113.3847,113.2139,113.2424,59774.0
2021-09-07 12:40:00,119.33,119.61,119.32,119.54,8927.0,113.2329,113.4986,113.2234,113.4321,8927.0
2021-09-07 12:50:00,119.56,119.6,119.49,119.49,4884.0,113.4511,113.4891,113.3847,113.3847,4884.0
2021-09-07 13:00:00,119.46,119.52,119.38,119.4,24019.0,113.3562,113.4132,113.2803,113.2993,24019.0
2021-09-07 13:10:00,119.39,119.45,119.29,119.34,9658.0,113.2898,113.3467,113.1949,113.2424,9658.0
2021-09-07 13:20:00,119.33,119.36,119.17,119.21,28912.0,113.2329,113.2613,113.081,113.119,28912.0
2021-09-07 13:30:00,119.21,119.23,119.01,119.16,23887.0,113.119,113.138,112.9292,113.0716,23887.0
2021-09-07 13:40:00,119.15,119.18,119.1,119.14,16506.0,113.0621,113.0905,113.0146,113.0526,16506.0
2021-09-07 13:50:00,119.13,119.19,119.06,119.14,22408.0,113.0431,113.1,112.9767,113.0526,22408.0
2021-09-07 14:00:00,119.12,119.18,119.06,119.16,17240.0,113.0336,113.0905,112.9767,113.0716,17240.0
2021-09-07 14:10:00,119.18,119.18,118.97,119.01,55592.0,113.0905,113.0905,112.8913,112.9292,55592.0
2021-09-07 14:20:00,118.99,119.05,118.83,118.85,31898.0,112.9102,112.9672,112.7584,112.7774,31898.0
2021-09-07 14:30:00,118.83,118.97,118.78,118.94,64644.0,112.7584,112.8913,112.711,112.8628,64644.0
2021-09-07 14:40:00,118.95,118.99,118.8,118.81,13124.0,112.8723,112.9102,112.73,112.7394,13124.0
2021-09-07 14:50:00,118.81,118.83,118.74,118.82,46951.0,112.7394,112.7584,112.673,112.7489,46951.0
2021-09-07 15:00:00,118.81,118.83,118.74,118.77,16189.0,112.7394,112.7584,112.673,112.7015,16189.0
2021-09-07 15:10:00,118.78,118.8,118.64,118.7,22297.0,112.711,112.73,112.5781,112.6351,22297.0
2021-09-07 15:20:00,118.68,118.7,118.45,118.51,67219.0,112.6161,112.6351,112.3978,112.4548,67219.0
2021-09-07 15:30:00,118.51,118.58,118.4,118.44,101716.0,112.4548,112.5212,112.3504,112.3883,101716.0
2021-09-07 15:40:00,118.45,118.64,118.45,118.63,71622.0,112.3978,112.5781,112.3978,112.5686,71622.0
2021-09-07 15:50:00,118.64,118.84,118.61,118.75,228201.0,112.5781,112.7679,112.5497,112.6825,228201.0
2021-09-08 09:30:00,118.63,118.66,118.25,118.61,198181.0,112.5686,112.5971,112.2081,112.5497,198181.0
2021-09-08 09:40:00,118.63,119.44,118.6,119.44,206373.0,112.5686,113.3373,112.5402,113.3373,206373.0
2021-09-08 09:50:00,119.42,119.5,119.07,119.2,27073.0,113.3183,113.3942,112.9862,113.1095,27073.0
2021-09-08 10:00:00,119.26,119.34,119.16,119.22,71188.0,113.1664,113.2424,113.0716,113.1285,71188.0
2021-09-08 10:10:00,119.27,119.3,119.08,119.08,17556.0,113.1759,113.2044,112.9956,112.9956,17556.0
2021-09-08 10:20:00,119.08,119.14,118.9,118.99,11423.0,112.9956,113.0526,112.8248,112.9102,11423.0
2021-09-08 10:30:00,119.02,119.02,118.78,118.87,16485.0,112.9387,112.9387,112.711,112.7964,16485.0
2021-09-08 10:40:00,118.87,118.87,118.66,118.8,17185.0,112.7964,112.7964,112.5971,112.73,17185.0
2021-09-08 10:50:00,118.79,119.05,118.61,118.92,17060.0,112.7205,112.9672,112.5497,112.8438,17060.0
2021-09-08 11:00:00,118.91,119.4,118.89,119.19,22707.0,112.8343,113.2993,112.8154,113.1,22707.0
2021-09-08 11:10:00,119.18,119.39,119.13,119.28,19457.0,113.0905,113.2898,113.0431,113.1854,19457.0
2021-09-08 11:20:00,119.31,119.43,119.28,119.39,10903.0,113.2139,113.3278,113.1854,113.2898,10903.0
2021-09-08 11:30:00,119.41,119.61,119.38,119.58,13462.0,113.3088,113.4986,113.2803,113.4701,13462.0
2021-09-08 11:40:00,119.57,119.6,119.46,119.47,13497.0,113.4606,113.4891,113.3562,113.3657,13497.0
2021-09-08 11:50:00,119.48,119.67,119.44,119.62,9157.0,113.3752,113.5555,113.3373,113.5081,9157.0
2021-09-08 12:00:00,119.61,119.81,119.59,119.8,11018.0,113.4986,113.6883,113.4796,113.6789,11018.0
2021-09-08 12:10:00,119.81,119.93,119.78,119.84,17370.0,113.6883,113.8022,113.6599,113.7168,17370.0
2021-09-08 12:20:00,119.85,119.92,119.78,119.79,15008.0,113.7263,113.7927,113.6599,113.6694,15008.0
2021-09-08 12:30:00,119.8,119.83,119.67,119.69,11654.0,113.6789,113.7073,113.5555,113.5745,11654.0
2021-09-08 12:40:00,119.69,119.74,119.64,119.7,12554.0,113.5745,113.6219,113.527,113.584,12554.0
2021-09-08 12:50:00,119.7,119.7,119.63,119.66,9865.0,113.584,113.584,113.5175,113.546,9865.0
2021-09-08 13:00:00,119.65,119.69,119.54,119.55,11435.0,113.5365,113.5745,113.4321,113.4416,11435.0
2021-09-08 13:10:00,119.55,119.71,119.55,119.7,87099.0,113.4416,113.5935,113.4416,113.584,87099.0
2021-09-08 13:20:00,119.7,119.71,119.63,119.69,20095.0,113.584,113.5935,113.5175,113.5745,20095.0
2021-09-08 13:30:00,119.7,119.71,119.62,119.71,31538.0,113.584,113.5935,113.5081,113.5935,31538.0
2021-09-08 13:40:00,119.72,119.81,119.71,119.76,8460.0,113.6029,113.6883,113.5935,113.6409,8460.0
2021-09-08 13:50:00,119.77,119.79,119.63,119.63,18344.0,113.6504,113.6694,113.5175,113.5175,18344.0
2021-09-08 14:00:00,119.66,119.79,119.66,119.73,15025.0,113.546,113.6694,113.546,113.6124,15025.0
2021-09-08 14:10:00,119.75,119.85,119.75,119.77,10537.0,113.6314,113.7263,113.6314,113.6504,10537.0
2021-09-08 14:20:00,119.78,119.91,119.77,119.87,6074.0,113.6599,113.7832,113.6504,113.7453,6074.0
2021-09-08 14:30:00,119.87,119.92,119.83,119.86,8091.0,113.7453,113.7927,113.7073,113.7358,8091.0
2021-09-08 14:40:00,119.84,119.88,119.8,119.82,10254.0,113.7168,113.7548,113.6789,113.6978,10254.0
2021-09-08 14:50:00,119.81,119.84,119.8,119.84,11868.0,113.6883,113.7168,113.6789,113.7168,11868.0
2021-09-08 15:00:00,119.86,119.86,119.66,119.71,16969.0,113.7358,113.7358,113.546,113.5935,16969.0
2021-09-08 15:10:00,119.71,119.76,119.63,119.63,22622.0,113.5935,113.6409,113.5175,113.5175,22622.0
2021-09-08 15:20:00,119.64,119.65,119.58,119.59,26490.0,113.527,113.5365,113.4701,113.4796,26490.0
2021-09-08 15:30:00,119.59,119.66,119.56,119.59,28418.0,113.4796,113.546,113.4511,113.4796,28418.0
2021-09-08 15:40:00,119.58,119.68,119.57,119.6,46442.0,113.4701,113.565,113.4606,113.4891,46442.0
2021-09-08 15:50:00,119.61,119.76,119.57,119.76,141497.0,113.4986,113.6409,113.4606,113.6409,141497.0
2021-09-09 09:30:00,119.9,120.25,119.64,120.2,70572.0,113.7737,114.1059,113.527,114.0584,70572.0
2021-09-09 09:40:00,120.22,120.65,120.22,120.63,20321.0,114.0774,114.4854,114.0774,114.4664,20321.0
2021-09-09 09:50:00,120.66,120.66,120.44,120.56,16769.0,114.4949,114.4949,114.2862,114.4,16769.0
2021-09-09 10:00:00,120.55,120.68,120.42,120.63,11397.0,114.3905,114.5139,114.2672,114.4664,11397.0
2021-09-09 10:10:00,120.62,120.81,120.47,120.47,11210.0,114.457,114.6373,114.3146,114.3146,11210.0
2021-09-09 10:20:00,120.41,120.48,120.28,120.34,21156.0,114.2577,114.3241,114.1343,114.1913,21156.0
2021-09-09 10:30:00,120.29,120.42,120.11,120.19,22259.0,114.1438,114.2672,113.973,114.0489,22259.0
2021-09-09 10:40:00,120.13,120.21,120.02,120.18,12363.0,113.992,114.0679,113.8876,114.0394,12363.0
2021-09-09 10:50:00,120.2,120.3,119.93,119.98,19052.0,114.0584,114.1533,113.8022,113.8497,19052.0
2021-09-09 11:00:00,119.96,119.98,119.85,119.85,15676.0,113.8307,113.8497,113.7263,113.7263,15676.0
2021-09-09 11:10:00,119.82,119.89,119.7,119.79,13247.0,113.6978,113.7643,113.584,113.6694,13247.0
2021-09-09 11:20:00,119.83,119.88,119.74,119.76,10639.0,113.7073,113.7548,113.6219,113.6409,10639.0
2021-09-09 11:30:00,119.68,119.79,119.67,119.73,14421.0,113.565,113.6694,113.5555,113.6124,14421.0
2021-09-09 11:40:00,119.75,119.85,119.69,119.83,7934.0,113.6314,113.7263,113.5745,113.7073,7934.0
2021-09-09 11:50:00,119.84,119.87,119.7,119.79,6392.0,113.7168,113.7453,113.584,113.6694,6392.0
2021-09-09 12:00:00,119.76,119.77,119.5,119.55,11120.0,113.6409,113.6504,113.3942,113.4416,11120.0
2021-09-09 12:10:00,119.55,119.64,119.5,119.54,18470.0,113.4416,113.527,113.3942,113.4321,18470.0
2021-09-09 12:20:00,119.52,119.6,119.52,119.6,15896.0,113.4132,113.4891,113.4132,113.4891,15896.0
2021-09-09 12:30:00,119.58,119.76,119.5,119.74,22166.0,113.4701,113.6409,113.3942,113.6219,22166.0
2021-09-09 12:40:00,119.74,119.81,119.68,119.81,17563.0,113.6219,113.6883,113.565,113.6883,17563.0
2021-09-09 12:50:00,119.82,119.83,119.72,119.72,7441.0,113.6978,113.7073,113.6029,113.6029,7441.0
2021-09-09 13:00:00,119.72,119.83,119.72,119.79,8736.0,113.6029,113.7073,113.6029,113.6694,8736.0
2021-09-09 13:10:00,119.82,119.93,119.8,119.89,12343.0,113.6978,113.8022,113.6789,113.7643,12343.0
2021-09-09 13:20:00,119.88,119.88,119.59,119.73,20468.0,113.7548,113.7548,113.4796,113.6124,20468.0
2021-09-09 13:30:00,119.69,119.69,119.5,119.51,23094.0,113.5745,113.5745,113.3942,113.4037,23094.0
2021-09-09 13:40:00,119.52,119.71,119.49,119.7,17449.0,113.4132,113.5935,113.3847,113.584,17449.0
2021-09-09 13:50:00,119.7,119.75,119.64,119.64,12073.0,113.584,113.6314,113.527,113.527,12073.0
2021-09-09 14:00:00,119.64,119.66,119.46,119.55,26125.0,113.527,113.546,113.3562,113.4416,26125.0
2021-09-09 14:10:00,119.56,119.62,119.55,119.6,5087.0,113.4511,113.5081,113.4416,113.4891,5087.0
2021-09-09 14:20:00,119.59,119.67,119.58,119.64,11136.0,113.4796,113.5555,113.4701,113.527,11136.0
2021-09-09 14:30:00,119.64,119.67,119.57,119.66,11541.0,113.527,113.5555,113.4606,113.546,11541.0
2021-09-09 14:40:00,119.63,119.74,119.53,119.72,15884.0,113.5175,113.6219,113.4227,113.6029,15884.0
2021-09-09 14:50:00,119.75,119.84,119.69,119.78,11711.0,113.6314,113.7168,113.5745,113.6599,11711.0
2021-09-09 15:00:00,119.8,119.81,119.66,119.68,21253.0,113.6789,113.6883,113.546,113.565,21253.0
2021-09-09 15:10:00,119.69,119.76,119.65,119.65,11155.0,113.5745,113.6409,113.5365,113.5365,11155.0
2021-09-09 15:20:00,119.65,119.74,119.65,119.67,11796.0,113.5365,113.6219,113.5365,113.5555,11796.0
2021-09-09 15:30:00,119.65,119.76,119.59,119.76,26928.0,113.5365,113.6409,113.4796,113.6409,26928.0
2021-09-09 15:40:00,119.76,119.85,119.64,119.65,28603.0,113.6409,113.7263,113.527,113.5365,28603.0
2021-09-09 15:50:00,119.63,119.63,119.41,119.47,158218.0,113.5175,113.5175,113.3088,113.3657,158218.0
2021-09-10 09:30:00,120.0,120.0,119.15,119.33,57256.0,113.8686,113.8686,113.0621,113.2329,57256.0
2021-09-10 09:40:00,119.37,119.45,119.14,119.21,38300.0,113.2708,113.3467,113.0526,113.119,38300.0
2021-09-10 09:50:00,119.2,119.34,119.05,119.32,22818.0,113.1095,113.2424,112.9672,113.2234,22818.0
2021-09-10 10:00:00,119.31,119.35,118.91,119.06,23448.0,113.2139,113.2519,112.8343,112.9767,23448.0
2021-09-10 10:10:00,119.06,119.26,118.97,119.11,35427.0,112.9767,113.1664,112.8913,113.0241,35427.0
2021-09-10 10:20:00,119.1,119.22,119.08,119.18,15725.0,113.0146,113.1285,112.9956,113.0905,15725.0
2021-09-10 10:30:00,119.16,119.33,118.95,119.18,35373.0,113.0716,113.2329,112.8723,113.0905,35373.0
2021-09-10 10:40:00,119.2,119.21,118.97,119.16,12279.0,113.1095,113.119,112.8913,113.0716,12279.0
2021-09-10 10:50:00,119.18,119.21,118.91,119.07,25900.0,113.0905,113.119,112.8343,112.9862,25900.0
2021-09-10 11:00:00,119.09,119.11,118.95,119.09,16352.0,113.0051,113.0241,112.8723,113.0051,16352.0
2021-09-10 11:10:00,119.11,119.17,118.99,119.01,15904.0,113.0241,113.081,112.9102,112.9292,15904.0
2021-09-10 11:20:00,119.05,119.23,119.05,119.21,24382.0,112.9672,113.138,112.9672,113.119,24382.0
2021-09-10 11:30:00,119.21,119.27,119.13,119.13,14958.0,113.119,113.1759,113.0431,113.0431,14958.0
2021-09-10 11:40:00,119.15,119.21,119.09,119.15,13593.0,113.0621,113.119,113.0051,113.0621,13593.0
2021-09-10 11:50:00,119.14,119.28,119.1,119.28,12142.0,113.0526,113.1854,113.0146,113.1854,12142.0
2021-09-10 12:00:00,119.27,119.27,119.12,119.13,91804.0,113.1759,113.1759,113.0336,113.0431,91804.0
2021-09-10 12:10:00,119.12,119.22,119.11,119.21,113857.0,113.0336,113.1285,113.0241,113.119,113857.0
2021-09-10 12:20:00,119.21,119.4,119.18,119.34,18777.0,113.119,113.2993,113.0905,113.2424,18777.0
2021-09-10 12:30:00,119.35,119.62,119.35,119.6,22134.0,113.2519,113.5081,113.2519,113.4891,22134.0
2021-09-10 12:40:00,119.6,119.61,119.52,119.56,10679.0,113.4891,113.4986,113.4132,113.4511,10679.0
2021-09-10 12:50:00,119.59,119.6,119.53,119.59,4212.0,113.4796,113.4891,113.4227,113.4796,4212.0
2021-09-10 13:00:00,119.62,119.66,119.54,119.55,8581.0,113.5081,113.546,113.4321,113.4416,8581.0
2021-09-10 13:10:00,119.56,119.61,119.52,119.53,10877.0,113.4511,113.4986,113.4132,113.4227,10877.0
2021-09-10 13:20:00,119.54,119.55,119.46,119.5,15238.0,113.4321,113.4416,113.3562,113.3942,15238.0
2021-09-10 13:30:00,119.5,119.55,119.48,119.5,10354.0,113.3942,113.4416,113.3752,113.3942,10354.0
2021-09-10 13:40:00,119.48,119.5,119.38,119.39,8652.0,113.3752,113.3942,113.2803,113.2898,8652.0
2021-09-10 13:50:00,119.37,119.41,119.23,119.27,8502.0,113.2708,113.3088,113.138,113.1759,8502.0
2021-09-10 14:00:00,119.27,119.35,119.22,119.23,8176.0,113.1759,113.2519,113.1285,113.138,8176.0
2021-09-10 14:10:00,119.21,119.23,119.12,119.12,18152.0,113.119,113.138,113.0336,113.0336,18152.0
2021-09-10 14:20:00,119.12,119.25,119.11,119.21,15683.0,113.0336,113.157,113.0241,113.119,15683.0
2021-09-10 14:30:00,119.23,119.29,119.17,119.25,8988.0,113.138,113.1949,113.081,113.157,8988.0
2021-09-10 14:40:00,119.25,119.32,119.22,119.23,13132.0,113.157,113.2234,113.1285,113.138,13132.0
2021-09-10 14:50:00,119.21,119.26,119.13,119.13,10175.0,113.119,113.1664,113.0431,113.0431,10175.0
2021-09-10 15:00:00,119.15,119.15,118.99,119.02,11779.0,113.0621,113.0621,112.9102,112.9387,11779.0
2021-09-10 15:10:00,119.01,119.06,118.98,119.0,18230.0,112.9292,112.9767,112.9008,112.9197,18230.0
2021-09-10 15:20:00,119.01,119.02,118.96,119.0,17847.0,112.9292,112.9387,112.8818,112.9197,17847.0
2021-09-10 15:30:00,119.01,119.03,118.88,118.89,42752.0,112.9292,112.9482,112.8059,112.8154,42752.0
2021-09-10 15:40:00,118.89,118.95,118.82,118.83,43315.0,112.8154,112.8723,112.7489,112.7584,43315.0
2021-09-10 15:50:00,118.82,118.88,118.72,118.85,216427.0,112.7489,112.8059,112.654,112.7774,216427.0
2021-09-13 09:30:00,119.67,120.27,119.67,120.13,48511.0,113.5555,114.1248,113.5555,113.992,48511.0
2021-09-13 09:40:00,120.14,120.2,119.89,120.11,23193.0,114.0015,114.0584,113.7643,113.973,23193.0
2021-09-13 09:50:00,120.13,120.6,120.12,120.5,32116.0,113.992,114.438,113.9825,114.3431,32116.0
2021-09-13 10:00:00,120.52,120.58,120.07,120.19,63251.0,114.3621,114.419,113.9351,114.0489,63251.0
2021-09-13 10:10:00,120.16,120.2,119.62,119.62,102916.0,114.0205,114.0584,113.5081,113.5081,102916.0
2021-09-13 10:20:00,119.63,119.76,119.17,119.27,64628.0,113.5175,113.6409,113.081,113.1759,64628.0
2021-09-13 10:30:00,119.32,119.37,119.13,119.29,33863.0,113.2234,113.2708,113.0431,113.1949,33863.0
2021-09-13 10:40:00,119.27,119.33,118.98,119.11,57289.0,113.1759,113.2329,112.9008,113.0241,57289.0
2021-09-13 10:50:00,119.05,119.17,119.0,119.1,32472.0,112.9672,113.081,112.9197,113.0146,32472.0
2021-09-13 11:00:00,119.08,119.13,118.86,118.88,67402.0,112.9956,113.0431,112.7869,112.8059,67402.0
2021-09-13 11:10:00,118.8,118.8,118.44,118.57,56417.0,112.73,112.73,112.3883,112.5117,56417.0
2021-09-13 11:20:00,118.57,118.64,118.47,118.54,36843.0,112.5117,112.5781,112.4168,112.4832,36843.0
2021-09-13 11:30:00,118.53,118.63,118.46,118.51,26324.0,112.4737,112.5686,112.4073,112.4548,26324.0
2021-09-13 11:40:00,118.46,118.49,118.09,118.09,14666.0,112.4073,112.4358,112.0562,112.0562,14666.0
2021-09-13 11:50:00,118.1,118.15,117.91,118.15,67904.0,112.0657,112.1132,111.8854,112.1132,67904.0
2021-09-13 12:00:00,118.17,118.21,117.84,117.85,55414.0,112.1321,112.1701,111.819,111.8285,55414.0
2021-09-13 12:10:00,117.86,117.94,117.56,117.62,19509.0,111.838,111.9139,111.5533,111.6102,19509.0
2021-09-13 12:20:00,117.63,117.65,117.44,117.45,24107.0,111.6197,111.6387,111.4394,111.4489,24107.0
2021-09-13 12:30:00,117.42,117.65,117.42,117.5,23443.0,111.4205,111.6387,111.4205,111.4964,23443.0
2021-09-13 12:40:00,117.49,117.53,117.32,117.45,22518.0,111.4869,111.5248,111.3256,111.4489,22518.0
2021-09-13 12:50:00,117.43,117.57,117.37,117.53,53476.0,111.43,111.5628,111.373,111.5248,53476.0
2021-09-13 13:00:00,117.55,117.68,117.54,117.59,10782.0,111.5438,111.6672,111.5343,111.5818,10782.0
2021-09-13 13:10:00,117.58,117.84,117.58,117.8,11197.0,111.5723,111.819,111.5723,111.781,11197.0
2021-09-13 13:20:00,117.79,118.01,117.69,117.87,43943.0,111.7716,111.9803,111.6767,111.8475,43943.0
2021-09-13 13:30:00,117.88,117.97,117.79,117.85,21964.0,111.857,111.9424,111.7716,111.8285,21964.0
2021-09-13 13:40:00,117.83,117.88,117.77,117.88,14702.0,111.8095,111.857,111.7526,111.857,14702.0
2021-09-13 13:50:00,117.87,117.9,117.78,117.79,15906.0,111.8475,111.8759,111.7621,111.7716,15906.0
2021-09-13 14:00:00,117.83,117.9,117.64,117.66,10037.0,111.8095,111.8759,111.6292,111.6482,10037.0
2021-09-13 14:10:00,117.63,117.66,117.57,117.6,10395.0,111.6197,111.6482,111.5628,111.5913,10395.0
2021-09-13 14:20:00,117.61,117.73,117.57,117.7,17728.0,111.6008,111.7146,111.5628,111.6862,17728.0
2021-09-13 14:30:00,117.7,117.79,117.67,117.76,17702.0,111.6862,111.7716,111.6577,111.7431,17702.0
2021-09-13 14:40:00,117.76,117.95,117.74,117.91,9662.0,111.7431,111.9234,111.7241,111.8854,9662.0
2021-09-13 14:50:00,117.92,118.04,117.89,118.0,27469.0,111.8949,112.0088,111.8664,111.9708,27469.0
2021-09-13 15:00:00,117.99,118.0,117.8,117.95,14650.0,111.9613,111.9708,111.781,111.9234,14650.0
2021-09-13 15:10:00,117.95,118.21,117.94,118.21,17030.0,111.9234,112.1701,111.9139,112.1701,17030.0
2021-09-13 15:20:00,118.19,118.29,118.17,118.29,19018.0,112.1511,112.246,112.1321,112.246,19018.0
2021-09-13 15:30:00,118.29,118.35,118.23,118.31,27391.0,112.246,112.3029,112.1891,112.265,27391.0
2021-09-13 15:40:00,118.31,118.32,118.15,118.21,31830.0,112.265,112.2745,112.1132,112.1701,31830.0
2021-09-13 15:50:00,118.21,118.61,118.2,118.54,278150.0,112.1701,112.5497,112.1606,112.4832,278150.0
2021-09-14 09:30:00,118.95,119.21,118.56,118.96,50294.0,112.8723,113.119,112.5022,112.8818,50294.0
2021-09-14 09:40:00,118.99,119.33,118.95,119.04,14999.0,112.9102,113.2329,112.8723,112.9577,14999.0
2021-09-14 09:50:00,119.02,119.07,118.71,118.71,30626.0,112.9387,112.9862,112.6446,112.6446,30626.0
2021-09-14 10:00:00,118.69,118.73,118.51,118.67,28381.0,112.6256,112.6635,112.4548,112.6066,28381.0
2021-09-14 10:10:00,118.65,118.91,118.65,118.66,64537.0,112.5876,112.8343,112.5876,112.5971,64537.0
2021-09-14 10:20:00,118.67,118.92,118.56,118.92,30031.0,112.6066,112.8438,112.5022,112.8438,30031.0
2021-09-14 10:30:00,118.91,119.01,118.87,118.93,15884.0,112.8343,112.9292,112.7964,112.8533,15884.0
2021-09-14 10:40:00,118.94,118.99,118.8,118.82,14794.0,112.8628,112.9102,112.73,112.7489,14794.0
2021-09-14 10:50:00,118.82,119.04,118.78,118.94,16283.0,112.7489,112.9577,112.711,112.8628,16283.0
2021-09-14 11:00:00,118.94,119.11,118.94,119.1,11526.0,112.8628,113.0241,112.8628,113.0146,11526.0
2021-09-14 11:10:00,119.07,119.2,119.07,119.07,23076.0,112.9862,113.1095,112.9862,112.9862,23076.0
2021-09-14 11:20:00,119.08,119.27,119.08,119.2,11238.0,112.9956,113.1759,112.9956,113.1095,11238.0
2021-09-14 11:30:00,119.21,119.22,119.07,119.08,11413.0,113.119,113.1285,112.9862,112.9956,11413.0
2021-09-14 11:40:00,119.1,119.1,118.96,119.06,9300.0,113.0146,113.0146,112.8818,112.9767,9300.0
2021-09-14 11:50:00,119.07,119.07,118.87,119.0,15768.0,112.9862,112.9862,112.7964,112.9197,15768.0
2021-09-14 12:00:00,119.03,119.2,119.02,119.17,14091.0,112.9482,113.1095,112.9387,113.081,14091.0
2021-09-14 12:10:00,119.18,119.19,119.12,119.19,8822.0,113.0905,113.1,113.0336,113.1,8822.0
2021-09-14 12:20:00,119.18,119.26,119.15,119.25,7970.0,113.0905,113.1664,113.0621,113.157,7970.0
2021-09-14 12:30:00,119.24,119.24,119.05,119.05,9829.0,113.1475,113.1475,112.9672,112.9672,9829.0
2021-09-14 12:40:00,119.06,119.06,118.88,118.96,17762.0,112.9767,112.9767,112.8059,112.8818,17762.0
2021-09-14 12:50:00,118.97,119.04,118.95,118.97,23566.0,112.8913,112.9577,112.8723,112.8913,23566.0
2021-09-14 13:00:00,118.97,119.08,118.88,118.89,13987.0,112.8913,112.9956,112.8059,112.8154,13987.0
2021-09-14 13:10:00,118.92,118.96,118.89,118.94,22048.0,112.8438,112.8818,112.8154,112.8628,22048.0
2021-09-14 13:20:00,118.97,119.11,118.97,119.08,10068.0,112.8913,113.0241,112.8913,112.9956,10068.0
2021-09-14 13:30:00,119.08,119.09,118.95,119.03,11268.0,112.9956,113.0051,112.8723,112.9482,11268.0
2021-09-14 13:40:00,119.03,119.05,118.98,119.0,10609.0,112.9482,112.9672,112.9008,112.9197,10609.0
2021-09-14 13:50:00,119.02,119.09,118.99,119.06,13266.0,112.9387,113.0051,112.9102,112.9767,13266.0
2021-09-14 14:00:00,119.07,119.12,119.03,119.04,8459.0,112.9862,113.0336,112.9482,112.9577,8459.0
2021-09-14 14:10:00,119.03,119.03,118.96,119.0,11122.0,112.9482,112.9482,112.8818,112.9197,11122.0
2021-09-14 14:20:00,119.0,119.02,118.92,118.92,41285.0,112.9197,112.9387,112.8438,112.8438,41285.0
2021-09-14 14:30:00,118.91,119.0,118.89,118.99,17775.0,112.8343,112.9197,112.8154,112.9102,17775.0
2021-09-14 14:40:00,118.99,119.1,118.96,118.97,15588.0,112.9102,113.0146,112.8818,112.8913,15588.0
2021-09-14 14:50:00,118.95,119.09,118.91,119.06,11587.0,112.8723,113.0051,112.8343,112.9767,11587.0
2021-09-14 15:00:00,119.04,119.08,119.0,119.0,10575.0,112.9577,112.9956,112.9197,112.9197,10575.0
2021-09-14 15:10:00,119.02,119.04,118.92,119.03,18720.0,112.9387,112.9577,112.8438,112.9482,18720.0
2021-09-14 15:20:00,118.95,119.07,118.9,119.0,24679.0,112.8723,112.9862,112.8248,112.9197,24679.0
2021-09-14 15:30:00,118.98,119.13,118.96,119.1,26385.0,112.9008,113.0431,112.8818,113.0146,26385.0
2021-09-14 15:40:00,119.09,119.14,119.0,119.07,63166.0,113.0051,113.0526,112.9197,112.9862,63166.0
2021-09-14 15:50:00,119.04,119.31,118.98,119.31,183532.0,112.9577,113.2139,112.9008,113.2139,183532.0
2021-09-15 09:30:00,119.13,119.24,118.69,118.84,131758.0,113.3572,113.4619,112.9385,113.0813,131758.0
2021-09-15 09:40:00,118.82,119.68,118.74,119.68,49425.0,113.0622,113.8806,112.9861,113.8806,49425.0
2021-09-15 09:50:00,119.68,119.72,119.24,119.28,57799.0,113.8806,113.9186,113.4619,113.4999,57799.0
2021-09-15 10:00:00,119.27,119.34,119.17,119.27,19141.0,113.4904,113.557,113.3953,113.4904,19141.0
2021-09-15 10:10:00,119.28,119.48,119.06,119.48,51973.0,113.4999,113.6902,113.2906,113.6902,51973.0
2021-09-15 10:20:00,119.44,119.55,119.27,119.27,11113.0,113.6522,113.7569,113.4904,113.4904,11113.0
2021-09-15 10:30:00,119.26,119.42,119.17,119.2,10094.0,113.4809,113.6332,113.3953,113.4238,10094.0
2021-09-15 10:40:00,119.19,119.28,119.13,119.25,11141.0,113.4143,113.4999,113.3572,113.4714,11141.0
2021-09-15 10:50:00,119.25,119.31,119.16,119.2,22431.0,113.4714,113.5285,113.3858,113.4238,22431.0
2021-09-15 11:00:00,119.22,119.28,119.15,119.18,16941.0,113.4428,113.4999,113.3762,113.4048,16941.0
2021-09-15 11:10:00,119.21,119.23,118.99,119.03,178863.0,113.4333,113.4524,113.224,113.2621,178863.0
2021-09-15 11:20:00,119.04,119.09,118.92,119.02,77228.0,113.2716,113.3191,113.1574,113.2525,77228.0
2021-09-15 11:30:00,119.0,119.03,118.76,118.78,51682.0,113.2335,113.2621,113.0051,113.0242,51682.0
2021-09-15 11:40:00,118.79,118.79,118.4,118.45,23110.0,113.0337,113.0337,112.6626,112.7102,23110.0
2021-09-15 11:50:00,118.45,118.58,118.41,118.47,50295.0,112.7102,112.8339,112.6721,112.7292,50295.0
2021-09-15 12:00:00,118.48,118.7,118.38,118.7,91269.0,112.7387,112.948,112.6435,112.948,91269.0
2021-09-15 12:10:00,118.71,118.78,118.61,118.72,12754.0,112.9576,113.0242,112.8624,112.9671,12754.0
2021-09-15 12:20:00,118.72,118.86,118.7,118.79,18173.0,112.9671,113.1003,112.948,113.0337,18173.0
2021-09-15 12:30:00,118.8,118.97,118.74,118.95,16806.0,113.0432,113.205,112.9861,113.1859,16806.0
2021-09-15 12:40:00,118.94,119.16,118.94,119.08,13258.0,113.1764,113.3858,113.1764,113.3096,13258.0
2021-09-15 12:50:00,119.07,119.09,119.03,119.05,10659.0,113.3001,113.3191,113.2621,113.2811,10659.0
2021-09-15 13:00:00,119.04,119.15,119.04,119.04,7736.0,113.2716,113.3762,113.2716,113.2716,7736.0
2021-09-15 13:10:00,119.06,119.23,119.06,119.22,10033.0,113.2906,113.4524,113.2906,113.4428,10033.0
2021-09-15 13:20:00,119.23,119.3,119.2,119.22,14291.0,113.4524,113.519,113.4238,113.4428,14291.0
2021-09-15 13:30:00,119.23,119.28,119.16,119.16,8731.0,113.4524,113.4999,113.3858,113.3858,8731.0
2021-09-15 13:40:00,119.16,119.25,119.11,119.2,9315.0,113.3858,113.4714,113.3382,113.4238,9315.0
2021-09-15 13:50:00,119.2,119.25,119.13,119.18,11122.0,113.4238,113.4714,113.3572,113.4048,11122.0
2021-09-15 14:00:00,119.17,119.17,118.99,119.08,11081.0,113.3953,113.3953,113.224,113.3096,11081.0
2021-09-15 14:10:00,119.04,119.09,118.79,118.8,9840.0,113.2716,113.3191,113.0337,113.0432,9840.0
2021-09-15 14:20:00,118.81,118.82,118.73,118.76,41739.0,113.0527,113.0622,112.9766,113.0051,41739.0
2021-09-15 14:30:00,118.77,118.87,118.75,118.78,33819.0,113.0147,113.1098,112.9956,113.0242,33819.0
2021-09-15 14:40:00,118.79,118.91,118.75,118.8,24477.0,113.0337,113.1479,112.9956,113.0432,24477.0
2021-09-15 14:50:00,118.79,118.8,118.7,118.73,10589.0,113.0337,113.0432,112.948,112.9766,10589.0
2021-09-15 15:00:00,118.74,118.85,118.71,118.84,16092.0,112.9861,113.0908,112.9576,113.0813,16092.0
2021-09-15 15:10:00,118.84,118.9,118.8,118.89,14756.0,113.0813,113.1384,113.0432,113.1288,14756.0
2021-09-15 15:20:00,118.9,118.91,118.8,118.88,18564.0,113.1384,113.1479,113.0432,113.1193,18564.0
2021-09-15 15:30:00,118.88,119.07,118.85,119.07,24496.0,113.1193,113.3001,113.0908,113.3001,24496.0
2021-09-15 15:40:00,119.06,119.06,118.67,118.67,48249.0,113.2906,113.2906,112.9195,112.9195,48249.0
2021-09-15 15:50:00,118.81,118.9,118.57,118.76,245221.0,113.0527,113.1384,112.8243,113.0051,245221.0
2021-09-16 09:30:00,118.73,119.08,118.37,119.08,41721.0,112.9766,113.3096,112.634,113.3096,41721.0
2021-09-16 09:40:00,119.04,119.09,118.74,118.95,62305.0,113.2716,113.3191,112.9861,113.1859,62305.0
2021-09-16 09:50:00,118.89,119.06,118.65,118.66,20075.0,113.1288,113.2906,112.9005,112.91,20075.0
2021-09-16 10:00:00,118.65,118.65,118.29,118.42,36361.0,112.9005,112.9005,112.5579,112.6816,36361.0
2021-09-16 10:10:00,118.42,118.53,118.36,118.5,29731.0,112.6816,112.7863,112.6245,112.7577,29731.0
2021-09-16 10:20:00,118.49,118.49,118.34,118.47,106508.0,112.7482,112.7482,112.6055,112.7292,106508.0
2021-09-16 10:30:00,118.45,118.64,118.29,118.62,14737.0,112.7102,112.8909,112.5579,112.8719,14737.0
2021-09-16 10:40:00,118.61,118.68,118.56,118.58,14234.0,112.8624,112.929,112.8148,112.8339,14234.0
2021-09-16 10:50:00,118.57,118.61,118.5,118.6,12938.0,112.8243,112.8624,112.7577,112.8529,12938.0
2021-09-16 11:00:00,118.58,118.75,118.54,118.59,20624.0,112.8339,112.9956,112.7958,112.8434,20624.0
2021-09-16 11:10:00,118.59,118.68,118.51,118.56,13851.0,112.8434,112.929,112.7672,112.8148,13851.0
2021-09-16 11:20:00,118.59,118.85,118.55,118.81,9106.0,112.8434,113.0908,112.8053,113.0527,9106.0
2021-09-16 11:30:00,118.79,118.81,118.52,118.65,13054.0,113.0337,113.0527,112.7768,112.9005,13054.0
2021-09-16 11:40:00,118.65,118.72,118.61,118.68,5199.0,112.9005,112.9671,112.8624,112.929,5199.0
2021-09-16 11:50:00,118.67,118.72,118.6,118.71,8619.0,112.9195,112.9671,112.8529,112.9576,8619.0
2021-09-16 12:00:00,118.72,118.74,118.63,118.74,6088.0,112.9671,112.9861,112.8814,112.9861,6088.0
2021-09-16 12:10:00,118.73,118.85,118.68,118.85,8537.0,112.9766,113.0908,112.929,113.0908,8537.0
2021-09-16 12:20:00,118.85,118.85,118.78,118.81,9694.0,113.0908,113.0908,113.0242,113.0527,9694.0
2021-09-16 12:30:00,118.82,118.87,118.8,118.84,7431.0,113.0622,113.1098,113.0432,113.0813,7431.0
2021-09-16 12:40:00,118.85,118.93,118.81,118.9,13378.0,113.0908,113.1669,113.0527,113.1384,13378.0
2021-09-16 12:50:00,118.89,118.9,118.83,118.85,10996.0,113.1288,113.1384,113.0717,113.0908,10996.0
2021-09-16 13:00:00,118.83,118.83,118.75,118.79,10606.0,113.0717,113.0717,112.9956,113.0337,10606.0
2021-09-16 13:10:00,118.79,118.82,118.73,118.81,12195.0,113.0337,113.0622,112.9766,113.0527,12195.0
2021-09-16 13:20:00,118.82,118.86,118.77,118.81,7696.0,113.0622,113.1003,113.0147,113.0527,7696.0
2021-09-16 13:30:00,118.81,118.82,118.67,118.69,9267.0,113.0527,113.0622,112.9195,112.9385,9267.0
2021-09-16 13:40:00,118.66,118.7,118.59,118.65,5729.0,112.91,112.948,112.8434,112.9005,5729.0
2021-09-16 13:50:00,118.65,118.87,118.63,118.84,16382.0,112.9005,113.1098,112.8814,113.0813,16382.0
2021-09-16 14:00:00,118.85,118.87,118.77,118.87,12379.0,113.0908,113.1098,113.0147,113.1098,12379.0
2021-09-16 14:10:00,118.87,118.99,118.87,118.96,14178.0,113.1098,113.224,113.1098,113.1954,14178.0
2021-09-16 14:20:00,118.95,118.97,118.88,118.93,9452.0,113.1859,113.205,113.1193,113.1669,9452.0
2021-09-16 14:30:00,118.95,118.97,118.9,118.9,4947.0,113.1859,113.205,113.1384,113.1384,4947.0
2021-09-16 14:40:00,118.89,118.89,118.83,118.89,6448.0,113.1288,113.1288,113.0717,113.1288,6448.0
2021-09-16 14:50:00,118.89,119.05,118.87,119.02,9567.0,113.1288,113.2811,113.1098,113.2525,9567.0
2021-09-16 15:00:00,119.01,119.22,119.01,119.18,15718.0,113.243,113.4428,113.243,113.4048,15718.0
2021-09-16 15:10:00,119.17,119.24,119.14,119.19,11340.0,113.3953,113.4619,113.3667,113.4143,11340.0
2021-09-16 15:20:00,119.2,119.27,119.14,119.14,8883.0,113.4238,113.4904,113.3667,113.3667,8883.0
2021-09-16 15:30:00,119.15,119.19,119.12,119.17,15266.0,113.3762,113.4143,113.3477,113.3953,15266.0
2021-09-16 15:40:00,119.17,119.17,118.87,118.87,37672.0,113.3953,113.3953,113.1098,113.1098,37672.0
2021-09-16 15:50:00,118.9,119.02,118.8,118.91,176946.0,113.1384,113.2525,113.0432,113.1479,176946.0
2021-09-17 09:30:00,118.47,118.74,118.3,118.3,543358.0,112.7292,112.9861,112.5674,112.5674,543358.0
2021-09-17 09:40:00,118.39,118.66,118.2,118.23,42270.0,112.6531,112.91,112.4723,112.5008,42270.0
2021-09-17 09:50:00,118.25,118.32,118.0,118.15,26029.0,112.5198,112.5865,112.282,112.4247,26029.0
2021-09-17 10:00:00,118.14,118.29,117.95,118.1,8233.0,112.4152,112.5579,112.2344,112.3771,8233.0
2021-09-17 10:10:00,118.11,118.17,117.98,118.13,69883.0,112.3866,112.4437,112.2629,112.4057,69883.0
2021-09-17 10:20:00,118.14,118.32,117.95,118.27,120755.0,112.4152,112.5865,112.2344,112.5389,120755.0
2021-09-17 10:30:00,118.22,118.22,117.77,117.88,9794.0,112.4913,112.4913,112.0631,112.1678,9794.0
2021-09-17 10:40:00,117.82,117.82,117.6,117.6,22815.0,112.1107,112.1107,111.9013,111.9013,22815.0
2021-09-17 10:50:00,117.55,117.71,117.48,117.71,19276.0,111.8538,112.006,111.7872,112.006,19276.0
2021-09-17 11:00:00,117.67,117.71,117.58,117.68,7252.0,111.968,112.006,111.8823,111.9775,7252.0
2021-09-17 11:10:00,117.68,117.88,117.6,117.69,14615.0,111.9775,112.1678,111.9013,111.987,14615.0
2021-09-17 11:20:00,117.71,117.79,117.68,117.73,16861.0,112.006,112.0821,111.9775,112.025,16861.0
2021-09-17 11:30:00,117.73,117.74,117.55,117.56,13050.0,112.025,112.0346,111.8538,111.8633,13050.0
2021-09-17 11:40:00,117.58,117.73,117.52,117.68,12338.0,111.8823,112.025,111.8252,111.9775,12338.0
2021-09-17 11:50:00,117.66,117.79,117.52,117.77,12128.0,111.9584,112.0821,111.8252,112.0631,12128.0
2021-09-17 12:00:00,117.79,117.96,117.79,117.96,25935.0,112.0821,112.2439,112.0821,112.2439,25935.0
2021-09-17 12:10:00,117.95,118.03,117.84,117.86,11448.0,112.2344,112.3105,112.1297,112.1487,11448.0
2021-09-17 12:20:00,117.84,118.0,117.83,117.9,11793.0,112.1297,112.282,112.1202,112.1868,11793.0
2021-09-17 12:30:00,117.92,117.98,117.84,117.9,9966.0,112.2058,112.2629,112.1297,112.1868,9966.0
2021-09-17 12:40:00,117.88,117.9,117.8,117.86,5592.0,112.1678,112.1868,112.0917,112.1487,5592.0
2021-09-17 12:50:00,117.83,117.89,117.76,117.76,8862.0,112.1202,112.1773,112.0536,112.0536,8862.0
2021-09-17 13:00:00,117.77,117.77,117.6,117.62,7701.0,112.0631,112.0631,111.9013,111.9204,7701.0
2021-09-17 13:10:00,117.62,117.72,117.54,117.56,12726.0,111.9204,112.0155,111.8443,111.8633,12726.0
2021-09-17 13:20:00,117.59,117.63,117.52,117.63,8077.0,111.8918,111.9299,111.8252,111.9299,8077.0
2021-09-17 13:30:00,117.62,117.65,117.51,117.61,38762.0,111.9204,111.9489,111.8157,111.9109,38762.0
2021-09-17 13:40:00,117.62,117.62,117.36,117.36,21935.0,111.9204,111.9204,111.673,111.673,21935.0
2021-09-17 13:50:00,117.34,117.44,117.29,117.42,18338.0,111.6539,111.7491,111.6064,111.7301,18338.0
2021-09-17 14:00:00,117.38,117.56,117.33,117.56,18803.0,111.692,111.8633,111.6444,111.8633,18803.0
2021-09-17 14:10:00,117.57,117.59,117.39,117.41,21917.0,111.8728,111.8918,111.7015,111.7206,21917.0
2021-09-17 14:20:00,117.42,117.58,117.4,117.48,18919.0,111.7301,111.8823,111.711,111.7872,18919.0
2021-09-17 14:30:00,117.48,117.54,117.45,117.54,8419.0,111.7872,111.8443,111.7586,111.8443,8419.0
2021-09-17 14:40:00,117.55,117.64,117.5,117.6,15020.0,111.8538,111.9394,111.8062,111.9013,15020.0
2021-09-17 14:50:00,117.61,117.65,117.52,117.58,11447.0,111.9109,111.9489,111.8252,111.8823,11447.0
2021-09-17 15:00:00,117.61,117.77,117.61,117.7,12983.0,111.9109,112.0631,111.9109,111.9965,12983.0
2021-09-17 15:10:00,117.68,117.8,117.64,117.75,32100.0,111.9775,112.0917,111.9394,112.0441,32100.0
2021-09-17 15:20:00,117.72,117.85,117.72,117.81,21819.0,112.0155,112.1392,112.0155,112.1012,21819.0
2021-09-17 15:30:00,117.78,117.87,117.66,117.77,50400.0,112.0726,112.1583,111.9584,112.0631,50400.0
2021-09-17 15:40:00,117.79,117.94,117.57,117.58,63532.0,112.0821,112.2249,111.8728,111.8823,63532.0
2021-09-17 15:50:00,117.58,117.98,117.4,117.69,276872.0,111.8823,112.2629,111.711,111.987,276872.0
2021-09-20 09:30:00,116.46,117.03,116.0,116.74,52292.0,110.8166,111.359,110.3789,111.083,52292.0
2021-09-20 09:40:00,116.81,117.22,116.75,117.01,30925.0,111.1496,111.5398,111.0925,111.3399,30925.0
2021-09-20 09:50:00,117.02,117.36,116.94,117.23,45697.0,111.3495,111.673,111.2733,111.5493,45697.0
2021-09-20 10:00:00,117.26,117.26,116.95,117.08,36478.0,111.5778,111.5778,111.2828,111.4065,36478.0
2021-09-20 10:10:00,117.07,117.29,117.02,117.21,33405.0,111.397,111.6064,111.3495,111.5302,33405.0
2021-09-20 10:20:00,117.18,117.43,117.06,117.43,66438.0,111.5017,111.7396,111.3875,111.7396,66438.0
2021-09-20 10:30:00,117.44,117.54,117.18,117.24,16926.0,111.7491,111.8443,111.5017,111.5588,16926.0
2021-09-20 10:40:00,117.22,117.23,116.93,117.05,11909.0,111.5398,111.5493,111.2638,111.378,11909.0
2021-09-20 10:50:00,117.06,117.07,116.57,116.65,26862.0,111.3875,111.397,110.9213,110.9974,26862.0
2021-09-20 11:00:00,116.62,116.97,116.58,116.81,19862.0,110.9688,111.3019,110.9308,111.1496,19862.0
2021-09-20 11:10:00,116.78,117.17,116.78,117.17,15792.0,111.1211,111.4922,111.1211,111.4922,15792.0
2021-09-20 11:20:00,117.18,117.24,116.96,117.05,11140.0,111.5017,111.5588,111.2924,111.378,11140.0
2021-09-20 11:30:00,117.05,117.05,116.79,116.79,7173.0,111.378,111.378,111.1306,111.1306,7173.0
2021-09-20 11:40:00,116.8,116.8,116.68,116.69,7018.0,111.1401,111.1401,111.0259,111.0354,7018.0
2021-09-20 11:50:00,116.65,116.65,116.44,116.47,9890.0,110.9974,110.9974,110.7976,110.8261,9890.0
2021-09-20 12:00:00,116.45,116.47,116.19,116.19,10814.0,110.8071,110.8261,110.5597,110.5597,10814.0
2021-09-20 12:10:00,116.2,116.35,116.2,116.26,12081.0,110.5692,110.7119,110.5692,110.6263,12081.0
2021-09-20 12:20:00,116.25,116.29,116.14,116.27,14183.0,110.6168,110.6548,110.5121,110.6358,14183.0
2021-09-20 12:30:00,116.28,116.44,116.25,116.44,15233.0,110.6453,110.7976,110.6168,110.7976,15233.0
2021-09-20 12:40:00,116.43,116.5,116.33,116.38,8591.0,110.788,110.8546,110.6929,110.7405,8591.0
2021-09-20 12:50:00,116.38,116.44,116.18,116.2,7178.0,110.7405,110.7976,110.5502,110.5692,7178.0
2021-09-20 13:00:00,116.2,116.23,115.89,115.93,12907.0,110.5692,110.5977,110.2742,110.3123,12907.0
2021-09-20 13:10:00,115.9,116.01,115.89,115.97,16917.0,110.2837,110.3884,110.2742,110.3503,16917.0
2021-09-20 13:20:00,115.98,116.11,115.93,116.08,18363.0,110.3598,110.4835,110.3123,110.455,18363.0
2021-09-20 13:30:00,116.06,116.24,116.01,116.24,8750.0,110.436,110.6072,110.3884,110.6072,8750.0
2021-09-20 13:40:00,116.27,116.32,116.11,116.27,12261.0,110.6358,110.6834,110.4835,110.6358,12261.0
2021-09-20 13:50:00,116.29,116.35,116.25,116.25,9955.0,110.6548,110.7119,110.6168,110.6168,9955.0
2021-09-20 14:00:00,116.27,116.3,116.08,116.08,13727.0,110.6358,110.6643,110.455,110.455,13727.0
2021-09-20 14:10:00,116.06,116.07,115.88,115.99,16976.0,110.436,110.4455,110.2647,110.3694,16976.0
2021-09-20 14:20:00,116.0,116.08,115.92,115.97,11511.0,110.3789,110.455,110.3028,110.3503,11511.0
2021-09-20 14:30:00,115.93,115.95,115.7,115.74,17438.0,110.3123,110.3313,110.0934,110.1315,17438.0
2021-09-20 14:40:00,115.76,115.83,115.68,115.77,12780.0,110.1505,110.2171,110.0744,110.16,12780.0
2021-09-20 14:50:00,115.76,115.94,115.73,115.87,13482.0,110.1505,110.3218,110.122,110.2552,13482.0
2021-09-20 15:00:00,115.84,115.97,115.69,115.75,25533.0,110.2266,110.3503,110.0839,110.141,25533.0
2021-09-20 15:10:00,115.75,115.83,115.62,115.7,16942.0,110.141,110.2171,110.0173,110.0934,16942.0
2021-09-20 15:20:00,115.75,116.03,115.75,116.02,18309.0,110.141,110.4074,110.141,110.3979,18309.0
2021-09-20 15:30:00,116.02,116.44,116.01,116.23,29891.0,110.3979,110.7976,110.3884,110.5977,29891.0
2021-09-20 15:40:00,116.22,116.6,116.2,116.5,49842.0,110.5882,110.9498,110.5692,110.8546,49842.0
2021-09-20 15:50:00,116.61,117.04,116.52,116.83,251415.0,110.9593,111.3685,110.8737,111.1687,251415.0
2021-09-21 09:30:00,117.01,117.56,116.88,117.37,42537.0,111.3399,111.8633,111.2162,111.6825,42537.0
2021-09-21 09:40:00,117.43,117.98,117.29,117.79,53552.0,111.7396,112.2629,111.6064,112.0821,53552.0
2021-09-21 09:50:00,117.8,117.81,117.5,117.62,26784.0,112.0917,112.1012,111.8062,111.9204,26784.0
2021-09-21 10:00:00,117.65,117.71,117.21,117.21,28802.0,111.9489,112.006,111.5302,111.5302,28802.0
2021-09-21 10:10:00,117.22,117.31,116.98,117.18,18886.0,111.5398,111.6254,111.3114,111.5017,18886.0
2021-09-21 10:20:00,117.18,117.21,116.96,117.04,7313.0,111.5017,111.5302,111.2924,111.3685,7313.0
2021-09-21 10:30:00,117.17,117.17,116.72,116.76,9782.0,111.4922,111.4922,111.064,111.1021,9782.0
2021-09-21 10:40:00,116.87,116.97,116.63,116.64,8307.0,111.2067,111.3019,110.9784,110.9879,8307.0
2021-09-21 10:50:00,116.66,116.89,116.5,116.84,14218.0,111.0069,111.2258,110.8546,111.1782,14218.0
2021-09-21 11:00:00,116.83,117.15,116.71,117.15,23438.0,111.1687,111.4732,111.0545,111.4732,23438.0
2021-09-21 11:10:00,117.15,117.2,116.89,116.93,19575.0,111.4732,111.5207,111.2258,111.2638,19575.0
2021-09-21 11:20:00,116.96,117.08,116.93,117.08,18447.0,111.2924,111.4065,111.2638,111.4065,18447.0
2021-09-21 11:30:00,117.12,117.76,117.11,117.72,36232.0,111.4446,112.0536,111.4351,112.0155,36232.0
2021-09-21 11:40:00,117.71,117.91,117.69,117.75,22669.0,112.006,112.1963,111.987,112.0441,22669.0
2021-09-21 11:50:00,117.75,117.77,117.52,117.58,17462.0,112.0441,112.0631,111.8252,111.8823,17462.0
2021-09-21 12:00:00,117.58,117.85,117.58,117.8,12686.0,111.8823,112.1392,111.8823,112.0917,12686.0
2021-09-21 12:10:00,117.78,117.8,117.62,117.64,9401.0,112.0726,112.0917,111.9204,111.9394,9401.0
2021-09-21 12:20:00,117.65,117.68,117.48,117.48,11125.0,111.9489,111.9775,111.7872,111.7872,11125.0
2021-09-21 12:30:00,117.47,117.49,117.31,117.35,6907.0,111.7776,111.7967,111.6254,111.6635,6907.0
2021-09-21 12:40:00,117.35,117.36,117.2,117.28,6564.0,111.6635,111.673,111.5207,111.5969,6564.0
2021-09-21 12:50:00,117.24,117.26,117.07,117.14,8887.0,111.5588,111.5778,111.397,111.4636,8887.0
2021-09-21 13:00:00,117.09,117.16,116.96,117.05,8998.0,111.4161,111.4827,111.2924,111.378,8998.0
2021-09-21 13:10:00,117.04,117.12,117.0,117.06,8920.0,111.3685,111.4446,111.3304,111.3875,8920.0
2021-09-21 13:20:00,117.03,117.08,116.85,116.85,18639.0,111.359,111.4065,111.1877,111.1877,18639.0
2021-09-21 13:30:00,116.83,116.92,116.74,116.76,5464.0,111.1687,111.2543,111.083,111.1021,5464.0
2021-09-21 13:40:00,116.76,116.83,116.7,116.83,7228.0,111.1021,111.1687,111.045,111.1687,7228.0
2021-09-21 13:50:00,116.83,116.88,116.57,116.66,10967.0,111.1687,111.2162,110.9213,111.0069,10967.0
2021-09-21 14:00:00,116.67,116.96,116.67,116.91,13398.0,111.0164,111.2924,111.0164,111.2448,13398.0
2021-09-21 14:10:00,116.89,117.0,116.85,116.89,10635.0,111.2258,111.3304,111.1877,111.2258,10635.0
2021-09-21 14:20:00,116.85,116.9,116.79,116.82,15083.0,111.1877,111.2353,111.1306,111.1591,15083.0
2021-09-21 14:30:00,116.84,116.97,116.82,116.93,14368.0,111.1782,111.3019,111.1591,111.2638,14368.0
2021-09-21 14:40:00,116.93,117.0,116.88,116.96,16442.0,111.2638,111.3304,111.2162,111.2924,16442.0
2021-09-21 14:50:00,116.98,117.27,116.98,117.11,12580.0,111.3114,111.5873,111.3114,111.4351,12580.0
2021-09-21 15:00:00,117.1,117.26,117.07,117.1,11849.0,111.4256,111.5778,111.397,111.4256,11849.0
2021-09-21 15:10:00,117.11,117.3,117.04,117.08,17425.0,111.4351,111.6159,111.3685,111.4065,17425.0
2021-09-21 15:20:00,117.11,117.18,117.04,117.09,10695.0,111.4351,111.5017,111.3685,111.4161,10695.0
2021-09-21 15:30:00,117.13,117.2,117.04,117.04,12012.0,111.4541,111.5207,111.3685,111.3685,12012.0
2021-09-21 15:40:00,117.04,117.21,116.83,116.87,40488.0,111.3685,111.5302,111.1687,111.2067,40488.0
2021-09-21 15:50:00,116.92,117.1,116.7,116.71,219625.0,111.2543,111.4256,111.045,111.0545,219625.0
2021-09-22 09:30:00,117.29,117.34,116.62,116.83,52486.0,111.6064,111.6539,110.9688,111.1687,52486.0
2021-09-22 09:40:00,116.81,116.99,116.79,116.82,33714.0,111.1496,111.3209,111.1306,111.1591,33714.0
2021-09-22 09:50:00,116.8,116.98,116.52,116.98,30870.0,111.1401,111.3114,110.8737,111.3114,30870.0
2021-09-22 10:00:00,116.97,117.27,116.96,117.1,11946.0,111.3019,111.5873,111.2924,111.4256,11946.0
2021-09-22 10:10:00,117.1,117.14,116.86,117.02,9931.0,111.4256,111.4636,111.1972,111.3495,9931.0
2021-09-22 10:20:00,117.03,117.21,117.02,117.11,11191.0,111.359,111.5302,111.3495,111.4351,11191.0
2021-09-22 10:30:00,117.15,117.3,117.12,117.19,8665.0,111.4732,111.6159,111.4446,111.5112,8665.0
2021-09-22 10:40:00,117.16,117.19,116.98,117.04,13138.0,111.4827,111.5112,111.3114,111.3685,13138.0
2021-09-22 10:50:00,117.07,117.2,116.98,117.14,36106.0,111.397,111.5207,111.3114,111.4636,36106.0
2021-09-22 11:00:00,117.13,117.26,117.09,117.26,47180.0,111.4541,111.5778,111.4161,111.5778,47180.0
2021-09-22 11:10:00,117.22,117.22,117.06,117.2,11570.0,111.5398,111.5398,111.3875,111.5207,11570.0
2021-09-22 11:20:00,117.18,117.28,117.13,117.18,14414.0,111.5017,111.5969,111.4541,111.5017,14414.0
2021-09-22 11:30:00,117.17,117.3,117.16,117.25,79897.0,111.4922,111.6159,111.4827,111.5683,79897.0
2021-09-22 11:40:00,117.27,117.37,117.12,117.34,51252.0,111.5873,111.6825,111.4446,111.6539,51252.0
2021-09-22 11:50:00,117.33,117.46,117.14,117.41,18430.0,111.6444,111.7681,111.4636,111.7206,18430.0
2021-09-22 12:00:00,117.42,117.52,117.37,117.48,11432.0,111.7301,111.8252,111.6825,111.7872,11432.0
2021-09-22 12:10:00,117.51,117.52,117.38,117.42,11978.0,111.8157,111.8252,111.692,111.7301,11978.0
2021-09-22 12:20:00,117.44,117.47,117.27,117.3,16544.0,111.7491,111.7776,111.5873,111.6159,16544.0
2021-09-22 12:30:00,117.35,117.38,117.29,117.3,9561.0,111.6635,111.692,111.6064,111.6159,9561.0
2021-09-22 12:40:00,117.29,117.33,117.21,117.27,17819.0,111.6064,111.6444,111.5302,111.5873,17819.0
2021-09-22 12:50:00,117.27,117.28,117.2,117.27,12300.0,111.5873,111.5969,111.5207,111.5873,12300.0
2021-09-22 13:00:00,117.3,117.3,117.16,117.19,13176.0,111.6159,111.6159,111.4827,111.5112,13176.0
2021-09-22 13:10:00,117.19,117.24,117.09,117.18,25747.0,111.5112,111.5588,111.4161,111.5017,25747.0
2021-09-22 13:20:00,117.19,117.2,117.08,117.12,17634.0,111.5112,111.5207,111.4065,111.4446,17634.0
2021-09-22 13:30:00,117.11,117.12,116.99,117.08,39355.0,111.4351,111.4446,111.3209,111.4065,39355.0
2021-09-22 13:40:00,117.07,117.18,117.0,117.0,47383.0,111.397,111.5017,111.3304,111.3304,47383.0
2021-09-22 13:50:00,117.0,117.05,116.95,117.0,29120.0,111.3304,111.378,111.2828,111.3304,29120.0
2021-09-22 14:00:00,116.98,117.45,116.79,117.21,26485.0,111.3114,111.7586,111.1306,111.5302,26485.0
2021-09-22 14:10:00,117.21,117.53,117.21,117.28,19124.0,111.5302,111.8347,111.5302,111.5969,19124.0
2021-09-22 14:20:00,117.28,117.28,117.07,117.14,36358.0,111.5969,111.5969,111.397,111.4636,36358.0
2021-09-22 14:30:00,117.17,117.26,116.78,116.78,47480.0,111.4922,111.5778,111.1211,111.1211,47480.0
2021-09-22 14:40:00,116.75,116.96,116.56,116.56,28746.0,111.0925,111.2924,110.9117,110.9117,28746.0
2021-09-22 14:50:00,116.54,116.88,116.47,116.82,45187.0,110.8927,111.2162,110.8261,111.1591,45187.0
2021-09-22 15:00:00,116.82,116.98,116.73,116.94,37490.0,111.1591,111.3114,111.0735,111.2733,37490.0
2021-09-22 15:10:00,116.93,117.21,116.88,117.2,28389.0,111.2638,111.5302,111.2162,111.5207,28389.0
2021-09-22 15:20:00,117.19,117.26,116.95,116.97,41757.0,111.5112,111.5778,111.2828,111.3019,41757.0
2021-09-22 15:30:00,116.95,117.01,116.56,116.93,122518.0,111.2828,111.3399,110.9117,111.2638,122518.0
2021-09-22 15:40:00,116.92,117.01,116.47,116.57,67290.0,111.2543,111.3399,110.8261,110.9213,67290.0
2021-09-22 15:50:00,116.61,116.95,116.57,116.9,246058.0,110.9593,111.2828,110.9213,111.2353,246058.0
2021-09-23 09:30:00,117.44,117.79,117.3,117.76,47514.0,111.7491,112.0821,111.6159,112.0536,47514.0
2021-09-23 09:40:00,117.76,117.94,117.44,117.87,31435.0,112.0536,112.2249,111.7491,112.1583,31435.0
2021-09-23 09:50:00,117.93,118.01,117.66,117.69,46555.0,112.2154,112.2915,111.9584,111.987,46555.0
2021-09-23 10:00:00,117.71,118.09,117.7,118.0,43313.0,112.006,112.3676,111.9965,112.282,43313.0
2021-09-23 10:10:00,118.01,118.13,117.9,118.07,38818.0,112.2915,112.4057,112.1868,112.3486,38818.0
2021-09-23 10:20:00,118.06,118.15,117.83,117.83,74381.0,112.3391,112.4247,112.1202,112.1202,74381.0
2021-09-23 10:30:00,117.82,117.92,117.68,117.74,38120.0,112.1107,112.2058,111.9775,112.0346,38120.0
2021-09-23 10:40:00,117.75,117.91,117.63,117.81,29891.0,112.0441,112.1963,111.9299,112.1012,29891.0
2021-09-23 10:50:00,117.83,117.91,117.75,117.87,21908.0,112.1202,112.1963,112.0441,112.1583,21908.0
2021-09-23 11:00:00,117.84,117.91,117.74,117.85,28090.0,112.1297,112.1963,112.0346,112.1392,28090.0
2021-09-23 11:10:00,117.86,117.94,117.75,117.77,10285.0,112.1487,112.2249,112.0441,112.0631,10285.0
2021-09-23 11:20:00,117.76,118.09,117.74,118.09,22446.0,112.0536,112.3676,112.0346,112.3676,22446.0
2021-09-23 11:30:00,118.09,118.13,117.97,118.07,35918.0,112.3676,112.4057,112.2534,112.3486,35918.0
2021-09-23 11:40:00,118.07,118.13,118.0,118.07,32330.0,112.3486,112.4057,112.282,112.3486,32330.0
2021-09-23 11:50:00,118.12,118.21,118.02,118.03,187503.0,112.3961,112.4818,112.301,112.3105,187503.0
2021-09-23 12:00:00,118.03,118.15,118.0,118.15,10450.0,112.3105,112.4247,112.282,112.4247,10450.0
2021-09-23 12:10:00,118.17,118.36,118.16,118.29,20671.0,112.4437,112.6245,112.4342,112.5579,20671.0
2021-09-23 12:20:00,118.32,118.37,118.18,118.36,9270.0,112.5865,112.634,112.4532,112.6245,9270.0
2021-09-23 12:30:00,118.37,118.45,118.37,118.44,8244.0,112.634,112.7102,112.634,112.7006,8244.0
2021-09-23 12:40:00,118.44,118.55,118.44,118.55,10945.0,112.7006,112.8053,112.7006,112.8053,10945.0
2021-09-23 12:50:00,118.54,118.61,118.4,118.45,75073.0,112.7958,112.8624,112.6626,112.7102,75073.0
2021-09-23 13:00:00,118.47,118.56,118.44,118.54,11545.0,112.7292,112.8148,112.7006,112.7958,11545.0
2021-09-23 13:10:00,118.49,118.69,118.45,118.69,5237.0,112.7482,112.9385,112.7102,112.9385,5237.0
2021-09-23 13:20:00,118.66,118.69,118.62,118.64,9027.0,112.91,112.9385,112.8719,112.8909,9027.0
2021-09-23 13:30:00,118.65,118.82,118.65,118.78,13693.0,112.9005,113.0622,112.9005,113.0242,13693.0
2021-09-23 13:40:00,118.77,118.89,118.73,118.89,16658.0,113.0147,113.1288,112.9766,113.1288,16658.0
2021-09-23 13:50:00,118.87,118.89,118.83,118.87,10818.0,113.1098,113.1288,113.0717,113.1098,10818.0
2021-09-23 14:00:00,118.87,118.97,118.84,118.94,11115.0,113.1098,113.205,113.0813,113.1764,11115.0
2021-09-23 14:10:00,118.93,118.97,118.87,118.89,8871.0,113.1669,113.205,113.1098,113.1288,8871.0
2021-09-23 14:20:00,118.88,118.95,118.86,118.89,9174.0,113.1193,113.1859,113.1003,113.1288,9174.0
2021-09-23 14:30:00,118.89,119.01,118.89,119.01,16478.0,113.1288,113.243,113.1288,113.243,16478.0
2021-09-23 14:40:00,119.01,119.04,118.95,119.0,10047.0,113.243,113.2716,113.1859,113.2335,10047.0
2021-09-23 14:50:00,119.0,119.18,119.0,119.15,10948.0,113.2335,113.4048,113.2335,113.3762,10948.0
2021-09-23 15:00:00,119.18,119.25,119.04,119.05,15929.0,113.4048,113.4714,113.2716,113.2811,15929.0
2021-09-23 15:10:00,119.03,119.03,118.87,118.95,14213.0,113.2621,113.2621,113.1098,113.1859,14213.0
2021-09-23 15:20:00,118.97,119.01,118.92,118.94,13830.0,113.205,113.243,113.1574,113.1764,13830.0
2021-09-23 15:30:00,118.94,119.16,118.93,119.08,35422.0,113.1764,113.3858,113.1669,113.3096,35422.0
2021-09-23 15:40:00,119.08,119.15,119.0,119.03,51110.0,113.3096,113.3762,113.2335,113.2621,51110.0
2021-09-23 15:50:00,119.01,119.01,118.79,118.87,138943.0,113.243,113.243,113.0337,113.1098,138943.0
2021-09-24 09:30:00,118.65,119.22,118.37,119.13,33783.0,112.9005,113.4428,112.634,113.3572,33783.0
2021-09-24 09:40:00,119.12,119.54,119.07,119.37,18942.0,113.3477,113.7473,113.3001,113.5856,18942.0
2021-09-24 09:50:00,119.34,119.6,119.14,119.6,15595.0,113.557,113.8044,113.3667,113.8044,15595.0
2021-09-24 10:00:00,119.64,119.69,119.42,119.42,16590.0,113.8425,113.8901,113.6332,113.6332,16590.0
2021-09-24 10:10:00,119.4,119.48,119.3,119.43,11634.0,113.6141,113.6902,113.519,113.6427,11634.0
2021-09-24 10:20:00,119.45,119.49,119.16,119.16,11378.0,113.6617,113.6998,113.3858,113.3858,11378.0
2021-09-24 10:30:00,119.14,119.29,119.14,119.14,18444.0,113.3667,113.5095,113.3667,113.3667,18444.0
2021-09-24 10:40:00,119.16,119.23,119.09,119.18,32635.0,113.3858,113.4524,113.3191,113.4048,32635.0
2021-09-24 10:50:00,119.17,119.18,118.93,119.01,15632.0,113.3953,113.4048,113.1669,113.243,15632.0
2021-09-24 11:00:00,119.02,119.29,119.01,119.27,25324.0,113.2525,113.5095,113.243,113.4904,25324.0
2021-09-24 11:10:00,119.27,119.42,119.26,119.36,32471.0,113.4904,113.6332,113.4809,113.5761,32471.0
2021-09-24 11:20:00,119.35,119.46,119.23,119.27,21210.0,113.5665,113.6712,113.4524,113.4904,21210.0
2021-09-24 11:30:00,119.26,119.28,119.13,119.18,11349.0,113.4809,113.4999,113.3572,113.4048,11349.0
2021-09-24 11:40:00,119.19,119.23,119.12,119.19,17549.0,113.4143,113.4524,113.3477,113.4143,17549.0
2021-09-24 11:50:00,119.18,119.19,118.99,119.0,38155.0,113.4048,113.4143,113.224,113.2335,38155.0
2021-09-24 12:00:00,118.99,119.03,118.93,119.02,12908.0,113.224,113.2621,113.1669,113.2525,12908.0
2021-09-24 12:10:00,119.01,119.06,118.98,119.04,9471.0,113.243,113.2906,113.2145,113.2716,9471.0
2021-09-24 12:20:00,119.05,119.09,119.04,119.07,13703.0,113.2811,113.3191,113.2716,113.3001,13703.0
2021-09-24 12:30:00,119.06,119.1,118.98,119.08,13162.0,113.2906,113.3287,113.2145,113.3096,13162.0
2021-09-24 12:40:00,119.11,119.15,119.1,119.14,2304.0,113.3382,113.3762,113.3287,113.3667,2304.0
2021-09-24 12:50:00,119.14,119.14,119.01,119.02,4540.0,113.3667,113.3667,113.243,113.2525,4540.0
2021-09-24 13:00:00,119.01,119.03,118.98,119.01,14240.0,113.243,113.2621,113.2145,113.243,14240.0
2021-09-24 13:10:00,119.0,119.08,119.0,119.05,17747.0,113.2335,113.3096,113.2335,113.2811,17747.0
2021-09-24 13:20:00,119.05,119.1,119.05,119.09,5282.0,113.2811,113.3287,113.2811,113.3191,5282.0
2021-09-24 13:30:00,119.09,119.19,119.03,119.19,15169.0,113.3191,113.4143,113.2621,113.4143,15169.0
2021-09-24 13:40:00,119.19,119.22,119.15,119.21,12290.0,113.4143,113.4428,113.3762,113.4333,12290.0
2021-09-24 13:50:00,119.2,119.22,118.98,119.0,91980.0,113.4238,113.4428,113.2145,113.2335,91980.0
2021-09-24 14:00:00,119.0,119.13,118.97,119.13,61371.0,113.2335,113.3572,113.205,113.3572,61371.0
2021-09-24 14:10:00,119.13,119.17,119.12,119.17,9454.0,113.3572,113.3953,113.3477,113.3953,9454.0
2021-09-24 14:20:00,119.17,119.17,119.04,119.05,14169.0,113.3953,113.3953,113.2716,113.2811,14169.0
2021-09-24 14:30:00,119.05,119.21,119.02,119.2,34655.0,113.2811,113.4333,113.2525,113.4238,34655.0
2021-09-24 14:40:00,119.2,119.27,119.18,119.18,14469.0,113.4238,113.4904,113.4048,113.4048,14469.0
2021-09-24 14:50:00,119.18,119.4,119.17,119.37,24442.0,113.4048,113.6141,113.3953,113.5856,24442.0
2021-09-24 15:00:00,119.37,119.37,119.14,119.19,31773.0,113.5856,113.5856,113.3667,113.4143,31773.0
2021-09-24 15:10:00,119.19,119.34,119.16,119.28,25468.0,113.4143,113.557,113.3858,113.4999,25468.0
2021-09-24 15:20:00,119.27,119.49,119.26,119.44,19516.0,113.4904,113.6998,113.4809,113.6522,19516.0
2021-09-24 15:30:00,119.44,119.63,119.44,119.59,25001.0,113.6522,113.833,113.6522,113.7949,25001.0
2021-09-24 15:40:00,119.65,119.81,119.6,119.61,37630.0,113.852,114.0043,113.8044,113.8139,37630.0
2021-09-24 15:50:00,119.7,119.91,119.66,119.74,209222.0,113.8996,114.0994,113.8615,113.9376,209222.0
2021-09-27 09:30:00,119.92,119.92,119.26,119.3,41324.0,114.1089,114.1089,113.4809,113.519,41324.0
2021-09-27 09:40:00,119.24,119.63,119.12,119.51,26643.0,113.4619,113.833,113.3477,113.7188,26643.0
2021-09-27 09:50:00,119.48,119.48,119.14,119.14,23174.0,113.6902,113.6902,113.3667,113.3667,23174.0
2021-09-27 10:00:00,119.17,119.24,118.87,118.95,111280.0,113.3953,113.4619,113.1098,113.1859,111280.0
2021-09-27 10:10:00,118.97,119.16,118.91,119.11,25783.0,113.205,113.3858,113.1479,113.3382,25783.0
2021-09-27 10:20:00,119.1,119.16,118.92,119.02,16352.0,113.3287,113.3858,113.1574,113.2525,16352.0
2021-09-27 10:30:00,119.01,119.1,118.88,118.95,40236.0,113.243,113.3287,113.1193,113.1859,40236.0
2021-09-27 10:40:00,118.94,118.98,118.52,118.52,55799.0,113.1764,113.2145,112.7768,112.7768,55799.0
2021-09-27 10:50:00,118.54,118.59,118.3,118.43,18026.0,112.7958,112.8434,112.5674,112.6911,18026.0
2021-09-27 11:00:00,118.45,118.65,118.38,118.59,20739.0,112.7102,112.9005,112.6435,112.8434,20739.0
2021-09-27 11:10:00,118.6,118.65,118.37,118.37,19818.0,112.8529,112.9005,112.634,112.634,19818.0
2021-09-27 11:20:00,118.38,118.39,118.22,118.33,18257.0,112.6435,112.6531,112.4913,112.596,18257.0
2021-09-27 11:30:00,118.34,118.36,118.25,118.33,18229.0,112.6055,112.6245,112.5198,112.596,18229.0
2021-09-27 11:40:00,118.32,118.33,118.16,118.2,16645.0,112.5865,112.596,112.4342,112.4723,16645.0
2021-09-27 11:50:00,118.2,118.2,118.03,118.09,46179.0,112.4723,112.4723,112.3105,112.3676,46179.0
2021-09-27 12:00:00,118.08,118.17,118.02,118.09,10691.0,112.3581,112.4437,112.301,112.3676,10691.0
2021-09-27 12:10:00,118.08,118.3,118.08,118.25,12254.0,112.3581,112.5674,112.3581,112.5198,12254.0
2021-09-27 12:20:00,118.25,118.29,118.18,118.22,142142.0,112.5198,112.5579,112.4532,112.4913,142142.0
2021-09-27 12:30:00,118.19,118.2,118.08,118.12,9774.0,112.4628,112.4723,112.3581,112.3961,9774.0
2021-09-27 12:40:00,118.12,118.12,117.87,117.91,15521.0,112.3961,112.3961,112.1583,112.1963,15521.0
2021-09-27 12:50:00,117.92,118.06,117.91,118.05,14521.0,112.2058,112.3391,112.1963,112.3295,14521.0
2021-09-27 13:00:00,118.03,118.22,118.01,118.2,10824.0,112.3105,112.4913,112.2915,112.4723,10824.0
2021-09-27 13:10:00,118.21,118.42,118.19,118.42,12789.0,112.4818,112.6816,112.4628,112.6816,12789.0
2021-09-27 13:20:00,118.42,118.52,118.41,118.47,21127.0,112.6816,112.7768,112.6721,112.7292,21127.0
2021-09-27 13:30:00,118.48,118.48,118.29,118.46,13538.0,112.7387,112.7387,112.5579,112.7197,13538.0
2021-09-27 13:40:00,118.46,118.55,118.45,118.5,9881.0,112.7197,112.8053,112.7102,112.7577,9881.0
2021-09-27 13:50:00,118.49,118.63,118.47,118.63,157002.0,112.7482,112.8814,112.7292,112.8814,157002.0
2021-09-27 14:00:00,118.64,118.69,118.53,118.59,16741.0,112.8909,112.9385,112.7863,112.8434,16741.0
2021-09-27 14:10:00,118.59,118.67,118.55,118.63,112571.0,112.8434,112.9195,112.8053,112.8814,112571.0
2021-09-27 14:20:00,118.62,118.69,118.62,118.68,8112.0,112.8719,112.9385,112.8719,112.929,8112.0
2021-09-27 14:30:00,118.69,118.75,118.64,118.69,59662.0,112.9385,112.9956,112.8909,112.9385,59662.0
2021-09-27 14:40:00,118.69,118.82,118.68,118.73,13487.0,112.9385,113.0622,112.929,112.9766,13487.0
2021-09-27 14:50:00,118.72,118.76,118.64,118.65,22969.0,112.9671,113.0051,112.8909,112.9005,22969.0
2021-09-27 15:00:00,118.66,118.75,118.65,118.75,163110.0,112.91,112.9956,112.9005,112.9956,163110.0
2021-09-27 15:10:00,118.73,118.83,118.69,118.8,360680.0,112.9766,113.0717,112.9385,113.0432,360680.0
2021-09-27 15:20:00,118.79,118.8,118.6,118.6,13279.0,113.0337,113.0432,112.8529,112.8529,13279.0
2021-09-27 15:30:00,118.61,118.68,118.57,118.64,24134.0,112.8624,112.929,112.8243,112.8909,24134.0
2021-09-27 15:40:00,118.64,118.71,118.59,118.62,32758.0,112.8909,112.9576,112.8434,112.8719,32758.0
2021-09-27 15:50:00,118.6,118.68,118.51,118.63,148791.0,112.8529,112.929,112.7672,112.8814,148791.0
2021-09-28 09:30:00,118.0,118.29,117.39,117.53,77652.0,112.282,112.5579,111.7015,111.8347,77652.0
2021-09-28 09:40:00,117.42,117.42,117.17,117.19,34926.0,111.7301,111.7301,111.4922,111.5112,34926.0
2021-09-28 09:50:00,117.15,117.2,116.79,117.09,24499.0,111.4732,111.5207,111.1306,111.4161,24499.0
2021-09-28 10:00:00,117.09,117.12,116.75,116.84,53169.0,111.4161,111.4446,111.0925,111.1782,53169.0
2021-09-28 10:10:00,116.81,116.94,115.85,115.97,193755.0,111.1496,111.2733,110.2361,110.3503,193755.0
2021-09-28 10:20:00,115.97,116.13,115.67,116.1,43116.0,110.3503,110.5026,110.0649,110.474,43116.0
2021-09-28 10:30:00,116.07,116.45,115.78,116.37,23679.0,110.4455,110.8071,110.1695,110.7309,23679.0
2021-09-28 10:40:00,116.35,116.51,116.18,116.23,17477.0,110.7119,110.8642,110.5502,110.5977,17477.0
2021-09-28 10:50:00,116.24,116.43,116.16,116.34,28851.0,110.6072,110.788,110.5311,110.7024,28851.0
2021-09-28 11:00:00,116.42,116.44,115.97,116.01,20083.0,110.7785,110.7976,110.3503,110.3884,20083.0
2021-09-28 11:10:00,115.99,116.03,115.77,115.92,27211.0,110.3694,110.4074,110.16,110.3028,27211.0
2021-09-28 11:20:00,115.86,116.02,115.79,115.89,25405.0,110.2457,110.3979,110.1791,110.2742,25405.0
2021-09-28 11:30:00,115.9,116.01,115.76,116.01,24393.0,110.2837,110.3884,110.1505,110.3884,24393.0
2021-09-28 11:40:00,116.03,116.08,115.9,116.03,63359.0,110.4074,110.455,110.2837,110.4074,63359.0
2021-09-28 11:50:00,116.02,116.19,115.94,116.17,19827.0,110.3979,110.5597,110.3218,110.5406,19827.0
2021-09-28 12:00:00,116.15,116.16,115.82,115.95,19130.0,110.5216,110.5311,110.2076,110.3313,19130.0
2021-09-28 12:10:00,115.92,116.14,115.89,116.13,12154.0,110.3028,110.5121,110.2742,110.5026,12154.0
2021-09-28 12:20:00,116.14,116.47,116.08,116.4,40659.0,110.5121,110.8261,110.455,110.7595,40659.0
2021-09-28 12:30:00,116.38,116.54,116.34,116.46,39844.0,110.7405,110.8927,110.7024,110.8166,39844.0
2021-09-28 12:40:00,116.44,116.46,116.27,116.32,18562.0,110.7976,110.8166,110.6358,110.6834,18562.0
2021-09-28 12:50:00,116.28,116.41,116.18,116.24,20749.0,110.6453,110.769,110.5502,110.6072,20749.0
2021-09-28 13:00:00,116.22,116.34,116.08,116.27,63225.0,110.5882,110.7024,110.455,110.6358,63225.0
2021-09-28 13:10:00,116.28,116.65,116.27,116.63,35124.0,110.6453,110.9974,110.6358,110.9784,35124.0
2021-09-28 13:20:00,116.65,116.98,116.62,116.89,50368.0,110.9974,111.3114,110.9688,111.2258,50368.0
2021-09-28 13:30:00,116.9,117.06,116.83,116.95,31516.0,111.2353,111.3875,111.1687,111.2828,31516.0
2021-09-28 13:40:00,116.94,117.1,116.76,116.86,24886.0,111.2733,111.4256,111.1021,111.1972,24886.0
2021-09-28 13:50:00,116.87,116.9,116.67,116.68,25237.0,111.2067,111.2353,111.0164,111.0259,25237.0
2021-09-28 14:00:00,116.66,116.72,116.53,116.66,45554.0,111.0069,111.064,110.8832,111.0069,45554.0
2021-09-28 14:10:00,116.62,116.75,116.41,116.75,17926.0,110.9688,111.0925,110.769,111.0925,17926.0
2021-09-28 14:20:00,116.74,116.83,116.67,116.8,30942.0,111.083,111.1687,111.0164,111.1401,30942.0
2021-09-28 14:30:00,116.8,116.81,116.61,116.77,14492.0,111.1401,111.1496,110.9593,111.1116,14492.0
2021-09-28 14:40:00,116.78,117.1,116.78,117.04,18647.0,111.1211,111.4256,111.1211,111.3685,18647.0
2021-09-28 14:50:00,117.05,117.12,116.94,117.06,12362.0,111.378,111.4446,111.2733,111.3875,12362.0
2021-09-28 15:00:00,117.05,117.21,117.01,117.15,18653.0,111.378,111.5302,111.3399,111.4732,18653.0
2021-09-28 15:10:00,117.14,117.22,117.1,117.11,29995.0,111.4636,111.5398,111.4256,111.4351,29995.0
2021-09-28 15:20:00,117.1,117.23,116.95,116.96,75450.0,111.4256,111.5493,111.2828,111.2924,75450.0
2021-09-28 15:30:00,116.9,117.09,116.85,116.87,20228.0,111.2353,111.4161,111.1877,111.2067,20228.0
2021-09-28 15:40:00,116.87,117.04,116.47,116.5,39756.0,111.2067,111.3685,110.8261,110.8546,39756.0
2021-09-28 15:50:00,116.47,116.62,116.39,116.58,170299.0,110.8261,110.9688,110.75,110.9308,170299.0
2021-09-29 09:30:00,117.0,117.28,116.77,117.09,106619.0,111.3304,111.5969,111.1116,111.4161,106619.0
2021-09-29 09:40:00,117.15,117.26,116.94,117.26,96859.0,111.4732,111.5778,111.2733,111.5778,96859.0
2021-09-29 09:50:00,117.25,117.66,117.17,117.38,58229.0,111.5683,111.9584,111.4922,111.692,58229.0
2021-09-29 10:00:00,117.38,118.05,117.38,117.94,132567.0,111.692,112.3295,111.692,112.2249,132567.0
2021-09-29 10:10:00,118.02,118.18,117.8,118.07,63551.0,112.301,112.4532,112.0917,112.3486,63551.0
2021-09-29 10:20:00,118.11,118.3,117.94,117.99,85061.0,112.3866,112.5674,112.2249,112.2724,85061.0
2021-09-29 10:30:00,118.02,118.11,117.84,118.01,30138.0,112.301,112.3866,112.1297,112.2915,30138.0
2021-09-29 10:40:00,117.99,118.1,117.84,117.96,41900.0,112.2724,112.3771,112.1297,112.2439,41900.0
2021-09-29 10:50:00,117.93,117.93,117.73,117.85,14833.0,112.2154,112.2154,112.025,112.1392,14833.0
2021-09-29 11:00:00,117.86,117.89,117.61,117.85,12214.0,112.1487,112.1773,111.9109,112.1392,12214.0
2021-09-29 11:10:00,117.84,117.9,117.77,117.9,8126.0,112.1297,112.1868,112.0631,112.1868,8126.0
2021-09-29 11:20:00,117.9,118.01,117.88,117.89,26500.0,112.1868,112.2915,112.1678,112.1773,26500.0
2021-09-29 11:30:00,117.9,118.04,117.76,117.8,12977.0,112.1868,112.32,112.0536,112.0917,12977.0
2021-09-29 11:40:00,117.8,117.97,117.79,117.97,8193.0,112.0917,112.2534,112.0821,112.2534,8193.0
2021-09-29 11:50:00,117.98,118.06,117.87,117.89,11133.0,112.2629,112.3391,112.1583,112.1773,11133.0
2021-09-29 12:00:00,117.9,117.92,117.71,117.73,17293.0,112.1868,112.2058,112.006,112.025,17293.0
2021-09-29 12:10:00,117.71,117.71,117.52,117.63,10841.0,112.006,112.006,111.8252,111.9299,10841.0
2021-09-29 12:20:00,117.64,117.71,117.59,117.67,12532.0,111.9394,112.006,111.8918,111.968,12532.0
2021-09-29 12:30:00,117.65,117.78,117.65,117.72,13231.0,111.9489,112.0726,111.9489,112.0155,13231.0
2021-09-29 12:40:00,117.71,117.76,117.64,117.75,8439.0,112.006,112.0536,111.9394,112.0441,8439.0
2021-09-29 12:50:00,117.74,117.83,117.73,117.73,6502.0,112.0346,112.1202,112.025,112.025,6502.0
2021-09-29 13:00:00,117.76,117.76,117.62,117.66,8209.0,112.0536,112.0536,111.9204,111.9584,8209.0
2021-09-29 13:10:00,117.66,117.7,117.55,117.7,9417.0,111.9584,111.9965,111.8538,111.9965,9417.0
2021-09-29 13:20:00,117.71,117.73,117.58,117.6,15215.0,112.006,112.025,111.8823,111.9013,15215.0
2021-09-29 13:30:00,117.57,117.65,117.55,117.62,9145.0,111.8728,111.9489,111.8538,111.9204,9145.0
2021-09-29 13:40:00,117.62,117.68,117.58,117.64,12755.0,111.9204,111.9775,111.8823,111.9394,12755.0
2021-09-29 13:50:00,117.64,117.72,117.61,117.72,26801.0,111.9394,112.0155,111.9109,112.0155,26801.0
2021-09-29 14:00:00,117.71,117.79,117.64,117.76,31848.0,112.006,112.0821,111.9394,112.0536,31848.0
2021-09-29 14:10:00,117.75,117.81,117.72,117.75,34823.0,112.0441,112.1012,112.0155,112.0441,34823.0
2021-09-29 14:20:00,117.75,117.77,117.62,117.65,51772.0,112.0441,112.0631,111.9204,111.9489,51772.0
2021-09-29 14:30:00,117.65,117.78,117.61,117.7,33087.0,111.9489,112.0726,111.9109,111.9965,33087.0
2021-09-29 14:40:00,117.68,117.7,117.59,117.61,49063.0,111.9775,111.9965,111.8918,111.9109,49063.0
2021-09-29 14:50:00,117.62,117.68,117.53,117.58,23711.0,111.9204,111.9775,111.8347,111.8823,23711.0
2021-09-29 15:00:00,117.58,117.65,117.35,117.4,34293.0,111.8823,111.9489,111.6635,111.711,34293.0
2021-09-29 15:10:00,117.4,117.5,117.39,117.41,11960.0,111.711,111.8062,111.7015,111.7206,11960.0
2021-09-29 15:20:00,117.41,117.44,117.29,117.43,23724.0,111.7206,111.7491,111.6064,111.7396,23724.0
2021-09-29 15:30:00,117.42,117.52,117.32,117.34,24230.0,111.7301,111.8252,111.6349,111.6539,24230.0
2021-09-29 15:40:00,117.34,117.34,117.13,117.13,46588.0,111.6539,111.6539,111.4541,111.4541,46588.0
2021-09-29 15:50:00,117.1,117.14,116.84,116.92,191042.0,111.4256,111.4636,111.1782,111.2543,191042.0
2021-09-30 09:30:00,117.22,117.69,117.13,117.4,79389.0,111.5398,111.987,111.4541,111.711,79389.0
2021-09-30 09:40:00,117.4,117.67,117.3,117.48,20150.0,111.711,111.968,111.6159,111.7872,20150.0
2021-09-30 09:50:00,117.5,117.62,117.3,117.42,8588.0,111.8062,111.9204,111.6159,111.7301,8588.0
2021-09-30 10:00:00,117.46,117.47,117.0,117.02,11120.0,111.7681,111.7776,111.3304,111.3495,11120.0
2021-09-30 10:10:00,117.06,117.23,116.83,117.16,40122.0,111.3875,111.5493,111.1687,111.4827,40122.0
2021-09-30 10:20:00,117.18,117.18,116.81,116.93,20474.0,111.5017,111.5017,111.1496,111.2638,20474.0
2021-09-30 10:30:00,116.94,117.02,116.79,116.84,28324.0,111.2733,111.3495,111.1306,111.1782,28324.0
2021-09-30 10:40:00,116.82,116.82,116.55,116.6,14435.0,111.1591,111.1591,110.9022,110.9498,14435.0
2021-09-30 10:50:00,116.59,116.61,116.17,116.26,22669.0,110.9403,110.9593,110.5406,110.6263,22669.0
2021-09-30 11:00:00,116.26,116.32,115.95,115.95,43399.0,110.6263,110.6834,110.3313,110.3313,43399.0
2021-09-30 11:10:00,115.95,116.26,115.93,116.12,45594.0,110.3313,110.6263,110.3123,110.4931,45594.0
2021-09-30 11:20:00,116.11,116.25,115.92,116.25,17848.0,110.4835,110.6168,110.3028,110.6168,17848.0
2021-09-30 11:30:00,116.23,116.29,115.92,115.98,20267.0,110.5977,110.6548,110.3028,110.3598,20267.0
2021-09-30 11:40:00,115.94,115.96,115.54,115.73,18487.0,110.3218,110.3408,109.9412,110.122,18487.0
2021-09-30 11:50:00,115.72,115.99,115.58,115.99,65237.0,110.1124,110.3694,109.9792,110.3694,65237.0
2021-09-30 12:00:00,115.98,115.98,115.31,115.34,18410.0,110.3598,110.3598,109.7223,109.7509,18410.0
2021-09-30 12:10:00,115.36,115.46,115.24,115.3,24259.0,109.7699,109.865,109.6557,109.7128,24259.0
2021-09-30 12:20:00,115.34,115.44,115.24,115.27,25992.0,109.7509,109.846,109.6557,109.6843,25992.0
2021-09-30 12:30:00,115.24,115.51,115.18,115.38,27519.0,109.6557,109.9126,109.5986,109.7889,27519.0
2021-09-30 12:40:00,115.38,115.87,115.32,115.86,24599.0,109.7889,110.2552,109.7318,110.2457,24599.0
2021-09-30 12:50:00,115.85,115.97,115.64,115.75,14258.0,110.2361,110.3503,110.0363,110.141,14258.0
2021-09-30 13:00:00,115.68,116.02,115.68,116.01,10408.0,110.0744,110.3979,110.0744,110.3884,10408.0
2021-09-30 13:10:00,116.05,116.06,115.87,115.97,9518.0,110.4265,110.436,110.2552,110.3503,9518.0
2021-09-30 13:20:00,116.0,116.04,115.66,115.68,11570.0,110.3789,110.4169,110.0554,110.0744,11570.0
2021-09-30 13:30:00,115.7,115.9,115.62,115.86,12057.0,110.0934,110.2837,110.0173,110.2457,12057.0
2021-09-30 13:40:00,115.84,115.89,115.68,115.75,15726.0,110.2266,110.2742,110.0744,110.141,15726.0
2021-09-30 13:50:00,115.76,115.9,115.75,115.85,10311.0,110.1505,110.2837,110.141,110.2361,10311.0
2021-09-30 14:00:00,115.83,116.12,115.83,116.11,19110.0,110.2171,110.4931,110.2171,110.4835,19110.0
2021-09-30 14:10:00,116.09,116.09,115.77,115.81,13778.0,110.4645,110.4645,110.16,110.1981,13778.0
2021-09-30 14:20:00,115.82,115.85,115.72,115.81,17825.0,110.2076,110.2361,110.1124,110.1981,17825.0
2021-09-30 14:30:00,115.8,115.99,115.8,115.91,14157.0,110.1886,110.3694,110.1886,110.2932,14157.0
2021-09-30 14:40:00,115.9,116.11,115.9,116.05,13603.0,110.2837,110.4835,110.2837,110.4265,13603.0
2021-09-30 14:50:00,116.1,116.18,115.81,115.81,9550.0,110.474,110.5502,110.1981,110.1981,9550.0
2021-09-30 15:00:00,115.8,115.94,115.77,115.87,16456.0,110.1886,110.3218,110.16,110.2552,16456.0
2021-09-30 15:10:00,115.87,116.08,115.87,115.93,13029.0,110.2552,110.455,110.2552,110.3123,13029.0
2021-09-30 15:20:00,115.92,115.92,115.7,115.7,70374.0,110.3028,110.3028,110.0934,110.0934,70374.0
2021-09-30 15:30:00,115.65,115.89,115.58,115.58,34955.0,110.0458,110.2742,109.9792,109.9792,34955.0
2021-09-30 15:40:00,115.59,115.6,115.2,115.22,49135.0,109.9887,109.9983,109.6176,109.6367,49135.0
2021-09-30 15:50:00,115.17,115.28,114.82,114.82,214380.0,109.5891,109.6938,109.2561,109.2561,214380.0
2021-10-01 09:30:00,115.41,115.41,114.69,114.75,49273.0,109.8175,109.8175,109.1324,109.1895,49273.0
2021-10-01 09:40:00,114.79,114.87,114.43,114.83,51391.0,109.2275,109.3036,108.885,109.2656,51391.0
2021-10-01 09:50:00,114.79,114.84,114.3,114.65,32576.0,109.2275,109.2751,108.7613,109.0943,32576.0
2021-10-01 10:00:00,114.7,114.83,114.36,114.4,28246.0,109.1419,109.2656,108.8183,108.8564,28246.0
2021-10-01 10:10:00,114.4,114.49,113.9,114.0,46313.0,108.8564,108.9421,108.3806,108.4758,46313.0
2021-10-01 10:20:00,113.99,114.26,113.94,114.14,25381.0,108.4663,108.7232,108.4187,108.609,25381.0
2021-10-01 10:30:00,114.15,114.5,114.09,114.4,24686.0,108.6185,108.9516,108.5614,108.8564,24686.0
2021-10-01 10:40:00,114.38,114.74,114.38,114.74,17834.0,108.8374,109.1799,108.8374,109.1799,17834.0
2021-10-01 10:50:00,114.72,114.75,114.53,114.54,9516.0,109.1609,109.1895,108.9801,108.9896,9516.0
2021-10-01 11:00:00,114.53,114.62,114.39,114.44,30162.0,108.9801,109.0658,108.8469,108.8945,30162.0
2021-10-01 11:10:00,114.44,115.15,114.44,114.97,22129.0,108.8945,109.5701,108.8945,109.3988,22129.0
2021-10-01 11:20:00,114.98,115.01,114.74,114.86,35791.0,109.4083,109.4369,109.1799,109.2941,35791.0
2021-10-01 11:30:00,114.87,115.31,114.72,115.2,66715.0,109.3036,109.7223,109.1609,109.6176,66715.0
2021-10-01 11:40:00,115.2,115.4,115.05,115.39,30453.0,109.6176,109.808,109.4749,109.7984,30453.0
2021-10-01 11:50:00,115.4,115.76,115.37,115.72,52282.0,109.808,110.1505,109.7794,110.1124,52282.0
2021-10-01 12:00:00,115.72,115.72,115.4,115.43,33266.0,110.1124,110.1124,109.808,109.8365,33266.0
2021-10-01 12:10:00,115.41,115.41,115.2,115.21,31895.0,109.8175,109.8175,109.6176,109.6272,31895.0
2021-10-01 12:20:00,115.21,115.35,115.2,115.28,27905.0,109.6272,109.7604,109.6176,109.6938,27905.0
2021-10-01 12:30:00,115.29,115.34,115.2,115.22,24625.0,109.7033,109.7509,109.6176,109.6367,24625.0
2021-10-01 12:40:00,115.23,115.27,115.17,115.22,21008.0,109.6462,109.6843,109.5891,109.6367,21008.0
2021-10-01 12:50:00,115.2,115.24,115.1,115.11,10995.0,109.6176,109.6557,109.5225,109.532,10995.0
2021-10-01 13:00:00,115.14,115.17,115.05,115.15,27834.0,109.5606,109.5891,109.4749,109.5701,27834.0
2021-10-01 13:10:00,115.15,115.29,115.08,115.19,25424.0,109.5701,109.7033,109.5035,109.6081,25424.0
2021-10-01 13:20:00,115.18,115.23,115.14,115.16,12790.0,109.5986,109.6462,109.5606,109.5796,12790.0
2021-10-01 13:30:00,115.16,115.38,115.16,115.31,12949.0,109.5796,109.7889,109.5796,109.7223,12949.0
2021-10-01 13:40:00,115.31,115.61,115.3,115.61,19638.0,109.7223,110.0078,109.7128,110.0078,19638.0
2021-10-01 13:50:00,115.6,115.66,115.56,115.57,19126.0,109.9983,110.0554,109.9602,109.9697,19126.0
2021-10-01 14:00:00,115.57,115.75,115.56,115.65,15192.0,109.9697,110.141,109.9602,110.0458,15192.0
2021-10-01 14:10:00,115.65,115.69,115.62,115.67,19281.0,110.0458,110.0839,110.0173,110.0649,19281.0
2021-10-01 14:20:00,115.68,115.79,115.68,115.7,21912.0,110.0744,110.1791,110.0744,110.0934,21912.0
2021-10-01 14:30:00,115.69,115.79,115.68,115.72,14266.0,110.0839,110.1791,110.0744,110.1124,14266.0
2021-10-01 14:40:00,115.71,115.72,115.55,115.66,32896.0,110.1029,110.1124,109.9507,110.0554,32896.0
2021-10-01 14:50:00,115.67,115.77,115.59,115.77,35503.0,110.0649,110.16,109.9887,110.16,35503.0
2021-10-01 15:00:00,115.78,116.04,115.77,116.04,30730.0,110.1695,110.4169,110.16,110.4169,30730.0
2021-10-01 15:10:00,116.04,116.19,116.02,116.03,21272.0,110.4169,110.5597,110.3979,110.4074,21272.0
2021-10-01 15:20:00,116.03,116.12,115.85,115.85,24615.0,110.4074,110.4931,110.2361,110.2361,24615.0
2021-10-01 15:30:00,115.85,115.94,115.76,115.77,21287.0,110.2361,110.3218,110.1505,110.16,21287.0
2021-10-01 15:40:00,115.78,115.83,115.59,115.62,39186.0,110.1695,110.2171,109.9887,110.0173,39186.0
2021-10-01 15:50:00,115.62,115.86,115.35,115.42,162500.0,110.0173,110.2457,109.7604,109.827,162500.0
2021-10-04 09:30:00,115.23,115.79,115.23,115.4,73724.0,109.6462,110.1791,109.6462,109.808,73724.0
2021-10-04 09:40:00,115.36,115.68,115.18,115.68,22656.0,109.7699,110.0744,109.5986,110.0744,22656.0
2021-10-04 09:50:00,115.69,116.22,115.62,116.08,36718.0,110.0839,110.5882,110.0173,110.455,36718.0
2021-10-04 10:00:00,116.06,116.13,115.65,115.82,15185.0,110.436,110.5026,110.0458,110.2076,15185.0
2021-10-04 10:10:00,115.81,116.08,115.77,115.94,16688.0,110.1981,110.455,110.16,110.3218,16688.0
2021-10-04 10:20:00,115.97,116.02,115.39,115.47,17761.0,110.3503,110.3979,109.7984,109.8746,17761.0
2021-10-04 10:30:00,115.46,115.46,114.89,114.92,19885.0,109.865,109.865,109.3227,109.3512,19885.0
2021-10-04 10:40:00,114.89,115.06,114.61,114.61,26943.0,109.3227,109.4844,109.0562,109.0562,26943.0
2021-10-04 10:50:00,114.62,114.71,114.22,114.3,28534.0,109.0658,109.1514,108.6851,108.7613,28534.0
2021-10-04 11:00:00,114.27,114.45,113.93,114.45,43207.0,108.7327,108.904,108.4092,108.904,43207.0
2021-10-04 11:10:00,114.39,114.66,114.31,114.44,16970.0,108.8469,109.1038,108.7708,108.8945,16970.0
2021-10-04 11:20:00,114.44,114.46,114.19,114.37,15874.0,108.8945,108.9135,108.6566,108.8279,15874.0
2021-10-04 11:30:00,114.38,114.46,114.06,114.09,13764.0,108.8374,108.9135,108.5329,108.5614,13764.0
2021-10-04 11:40:00,114.12,114.36,114.04,114.26,9386.0,108.59,108.8183,108.5139,108.7232,9386.0
2021-10-04 11:50:00,114.21,114.61,114.19,114.56,23710.0,108.6756,109.0562,108.6566,109.0087,23710.0
2021-10-04 12:00:00,114.54,114.64,114.5,114.63,11675.0,108.9896,109.0848,108.9516,109.0753,11675.0
2021-10-04 12:10:00,114.6,114.61,114.47,114.59,8429.0,109.0467,109.0562,108.923,109.0372,8429.0
2021-10-04 12:20:00,114.6,114.69,114.49,114.6,22055.0,109.0467,109.1324,108.9421,109.0467,22055.0
2021-10-04 12:30:00,114.57,114.65,114.55,114.58,13013.0,109.0182,109.0943,108.9991,109.0277,13013.0
2021-10-04 12:40:00,114.57,114.57,114.3,114.39,15259.0,109.0182,109.0182,108.7613,108.8469,15259.0
2021-10-04 12:50:00,114.44,114.51,114.29,114.49,8975.0,108.8945,108.9611,108.7517,108.9421,8975.0
2021-10-04 13:00:00,114.44,114.47,114.25,114.46,7724.0,108.8945,108.923,108.7137,108.9135,7724.0
2021-10-04 13:10:00,114.43,114.63,114.42,114.58,13057.0,108.885,109.0753,108.8754,109.0277,13057.0
2021-10-04 13:20:00,114.58,114.69,114.52,114.57,15337.0,109.0277,109.1324,108.9706,109.0182,15337.0
2021-10-04 13:30:00,114.56,114.68,114.48,114.5,25367.0,109.0087,109.1228,108.9325,108.9516,25367.0
2021-10-04 13:40:00,114.48,114.53,114.37,114.48,59059.0,108.9325,108.9801,108.8279,108.9325,59059.0
2021-10-04 13:50:00,114.48,114.56,114.34,114.52,34376.0,108.9325,109.0087,108.7993,108.9706,34376.0
2021-10-04 14:00:00,114.54,114.69,114.51,114.62,10715.0,108.9896,109.1324,108.9611,109.0658,10715.0
2021-10-04 14:10:00,114.62,114.65,114.4,114.64,17882.0,109.0658,109.0943,108.8564,109.0848,17882.0
2021-10-04 14:20:00,114.67,114.72,114.48,114.54,21975.0,109.1133,109.1609,108.9325,108.9896,21975.0
2021-10-04 14:30:00,114.55,114.62,114.45,114.54,11589.0,108.9991,109.0658,108.904,108.9896,11589.0
2021-10-04 14:40:00,114.46,114.64,114.45,114.63,9955.0,108.9135,109.0848,108.904,109.0753,9955.0
2021-10-04 14:50:00,114.64,114.64,114.49,114.5,16442.0,109.0848,109.0848,108.9421,108.9516,16442.0
2021-10-04 15:00:00,114.5,114.64,114.48,114.57,16750.0,108.9516,109.0848,108.9325,109.0182,16750.0
2021-10-04 15:10:00,114.51,114.57,114.39,114.39,34317.0,108.9611,109.0182,108.8469,108.8469,34317.0
2021-10-04 15:20:00,114.41,114.56,114.35,114.51,21049.0,108.8659,109.0087,108.8088,108.9611,21049.0
2021-10-04 15:30:00,114.49,114.68,114.42,114.5,34756.0,108.9421,109.1228,108.8754,108.9516,34756.0
2021-10-04 15:40:00,114.52,114.99,114.52,114.86,55214.0,108.9706,109.4178,108.9706,109.2941,55214.0
2021-10-04 15:50:00,114.85,114.89,114.53,114.72,228585.0,109.2846,109.3227,108.9801,109.1609,228585.0
2021-10-05 09:30:00,115.59,116.04,115.23,115.99,80375.0,109.9887,110.4169,109.6462,110.3694,80375.0
2021-10-05 09:40:00,116.03,116.45,115.97,116.28,45603.0,110.4074,110.8071,110.3503,110.6453,45603.0
2021-10-05 09:50:00,116.29,116.78,116.28,116.78,64097.0,110.6548,111.1211,110.6453,111.1211,64097.0
2021-10-05 10:00:00,116.75,117.41,116.71,117.37,46406.0,111.0925,111.7206,111.0545,111.6825,46406.0
2021-10-05 10:10:00,117.39,117.85,117.36,117.75,40166.0,111.7015,112.1392,111.673,112.0441,40166.0
2021-10-05 10:20:00,117.76,118.06,117.72,117.94,36421.0,112.0536,112.3391,112.0155,112.2249,36421.0
2021-10-05 10:30:00,117.99,118.03,117.5,117.55,50830.0,112.2724,112.3105,111.8062,111.8538,50830.0
2021-10-05 10:40:00,117.57,117.72,117.4,117.72,27641.0,111.8728,112.0155,111.711,112.0155,27641.0
2021-10-05 10:50:00,117.71,117.96,117.66,117.92,37457.0,112.006,112.2439,111.9584,112.2058,37457.0
2021-10-05 11:00:00,117.91,118.06,117.81,118.03,54511.0,112.1963,112.3391,112.1012,112.3105,54511.0
2021-10-05 11:10:00,118.04,118.05,117.86,117.92,39662.0,112.32,112.3295,112.1487,112.2058,39662.0
2021-10-05 11:20:00,117.92,118.0,117.85,117.98,24619.0,112.2058,112.282,112.1392,112.2629,24619.0
2021-10-05 11:30:00,117.99,118.13,117.92,117.98,20048.0,112.2724,112.4057,112.2058,112.2629,20048.0
2021-10-05 11:40:00,117.99,117.99,117.84,117.95,17176.0,112.2724,112.2724,112.1297,112.2344,17176.0
2021-10-05 11:50:00,117.97,117.99,117.83,117.94,24413.0,112.2534,112.2724,112.1202,112.2249,24413.0
2021-10-05 12:00:00,117.93,118.2,117.92,118.16,18416.0,112.2154,112.4723,112.2058,112.4342,18416.0
2021-10-05 12:10:00,118.16,118.26,118.12,118.15,50516.0,112.4342,112.5294,112.3961,112.4247,50516.0
2021-10-05 12:20:00,118.16,118.28,118.08,118.15,27568.0,112.4342,112.5484,112.3581,112.4247,27568.0
2021-10-05 12:30:00,118.16,118.28,118.01,118.02,13238.0,112.4342,112.5484,112.2915,112.301,13238.0
2021-10-05 12:40:00,118.05,118.18,118.0,118.16,11008.0,112.3295,112.4532,112.282,112.4342,11008.0
2021-10-05 12:50:00,118.15,118.15,117.89,117.92,15011.0,112.4247,112.4247,112.1773,112.2058,15011.0
2021-10-05 13:00:00,117.93,117.97,117.84,117.84,14513.0,112.2154,112.2534,112.1297,112.1297,14513.0
2021-10-05 13:10:00,117.84,117.85,117.77,117.81,17788.0,112.1297,112.1392,112.0631,112.1012,17788.0
2021-10-05 13:20:00,117.82,117.88,117.73,117.74,20118.0,112.1107,112.1678,112.025,112.0346,20118.0
2021-10-05 13:30:00,117.76,117.85,117.69,117.84,46747.0,112.0536,112.1392,111.987,112.1297,46747.0
2021-10-05 13:40:00,117.85,117.94,117.84,117.93,33647.0,112.1392,112.2249,112.1297,112.2154,33647.0
2021-10-05 13:50:00,117.93,118.01,117.88,117.93,23587.0,112.2154,112.2915,112.1678,112.2154,23587.0
2021-10-05 14:00:00,117.96,118.12,117.92,118.0,24370.0,112.2439,112.3961,112.2058,112.282,24370.0
2021-10-05 14:10:00,118.01,118.12,117.97,118.07,17809.0,112.2915,112.3961,112.2534,112.3486,17809.0
2021-10-05 14:20:00,118.08,118.16,117.94,118.14,33699.0,112.3581,112.4342,112.2249,112.4152,33699.0
2021-10-05 14:30:00,118.16,118.26,118.07,118.26,22057.0,112.4342,112.5294,112.3486,112.5294,22057.0
2021-10-05 14:40:00,118.28,118.36,118.27,118.34,15456.0,112.5484,112.6245,112.5389,112.6055,15456.0
2021-10-05 14:50:00,118.36,118.36,118.21,118.31,24423.0,112.6245,112.6245,112.4818,112.5769,24423.0
2021-10-05 15:00:00,118.3,118.45,118.29,118.37,38332.0,112.5674,112.7102,112.5579,112.634,38332.0
2021-10-05 15:10:00,118.37,118.5,118.31,118.49,26748.0,112.634,112.7577,112.5769,112.7482,26748.0
2021-10-05 15:20:00,118.5,118.5,118.33,118.33,35773.0,112.7577,112.7577,112.596,112.596,35773.0
2021-10-05 15:30:00,118.33,118.46,118.21,118.28,49951.0,112.596,112.7197,112.4818,112.5484,49951.0
2021-10-05 15:40:00,118.29,118.36,118.24,118.32,60299.0,112.5579,112.6245,112.5103,112.5865,60299.0
2021-10-05 15:50:00,118.33,118.41,118.03,118.07,187628.0,112.596,112.6721,112.3105,112.3486,187628.0
2021-10-06 09:30:00,117.84,120.37,117.61,119.95,173816.0,112.1297,114.5371,111.9109,114.1375,173816.0
2021-10-06 09:40:00,120.0,120.29,119.58,120.09,178263.0,114.185,114.461,113.7854,114.2707,178263.0
2021-10-06 09:50:00,120.06,120.11,119.21,119.57,249324.0,114.2421,114.2897,113.4333,113.7759,249324.0
2021-10-06 10:00:00,119.52,119.53,118.86,119.3,136692.0,113.7283,113.7378,113.1003,113.519,136692.0
2021-10-06 10:10:00,119.29,119.4,118.83,119.11,54618.0,113.5095,113.6141,113.0717,113.3382,54618.0
2021-10-06 10:20:00,119.12,119.89,119.12,119.79,45009.0,113.3477,114.0804,113.3477,113.9852,45009.0
2021-10-06 10:30:00,119.77,120.09,119.62,119.93,44094.0,113.9662,114.2707,113.8235,114.1184,44094.0
2021-10-06 10:40:00,119.95,120.14,119.78,120.12,39354.0,114.1375,114.3183,113.9757,114.2992,39354.0
2021-10-06 10:50:00,120.15,120.42,119.93,120.34,38091.0,114.3278,114.5847,114.1184,114.5086,38091.0
2021-10-06 11:00:00,120.35,120.5,120.14,120.48,70176.0,114.5181,114.6608,114.3183,114.6418,70176.0
2021-10-06 11:10:00,120.53,120.63,120.35,120.53,33833.0,114.6894,114.7845,114.5181,114.6894,33833.0
2021-10-06 11:20:00,120.53,120.56,120.33,120.4,29262.0,114.6894,114.7179,114.4991,114.5657,29262.0
2021-10-06 11:30:00,120.41,120.49,120.3,120.37,37306.0,114.5752,114.6513,114.4705,114.5371,37306.0
2021-10-06 11:40:00,120.38,120.57,120.3,120.48,34872.0,114.5466,114.7274,114.4705,114.6418,34872.0
2021-10-06 11:50:00,120.48,120.66,120.46,120.63,29281.0,114.6418,114.8131,114.6228,114.7845,29281.0
2021-10-06 12:00:00,120.65,120.65,120.47,120.5,32034.0,114.8035,114.8035,114.6323,114.6608,32034.0
2021-10-06 12:10:00,120.52,120.83,120.52,120.83,46975.0,114.6798,114.9748,114.6798,114.9748,46975.0
2021-10-06 12:20:00,120.82,120.89,120.67,120.78,35396.0,114.9653,115.0319,114.8226,114.9272,35396.0
2021-10-06 12:30:00,120.78,121.07,120.75,121.06,38336.0,114.9272,115.2032,114.8987,115.1937,38336.0
2021-10-06 12:40:00,121.07,121.18,121.03,121.06,30610.0,115.2032,115.3079,115.1651,115.1937,30610.0
2021-10-06 12:50:00,121.1,121.12,120.89,120.93,30982.0,115.2317,115.2508,115.0319,115.07,30982.0
2021-10-06 13:00:00,120.93,120.96,120.73,120.83,25652.0,115.07,115.0985,114.8797,114.9748,25652.0
2021-10-06 13:10:00,120.79,120.91,120.66,120.91,27007.0,114.9368,115.051,114.8131,115.051,27007.0
2021-10-06 13:20:00,120.92,121.04,120.81,120.98,30615.0,115.0605,115.1747,114.9558,115.1176,30615.0
2021-10-06 13:30:00,120.97,121.28,120.96,121.22,35743.0,115.108,115.403,115.0985,115.3459,35743.0
2021-10-06 13:40:00,121.19,121.31,121.13,121.15,133696.0,115.3174,115.4316,115.2603,115.2793,133696.0
2021-10-06 13:50:00,121.13,121.15,120.9,120.96,46794.0,115.2603,115.2793,115.0414,115.0985,46794.0
2021-10-06 14:00:00,120.97,121.06,120.75,121.02,100397.0,115.108,115.1937,114.8987,115.1556,100397.0
2021-10-06 14:10:00,121.02,121.23,120.96,121.19,226055.0,115.1556,115.3554,115.0985,115.3174,226055.0
2021-10-06 14:20:00,121.2,121.24,120.99,121.01,93215.0,115.3269,115.365,115.1271,115.1461,93215.0
2021-10-06 14:30:00,121.01,121.15,120.96,121.13,81360.0,115.1461,115.2793,115.0985,115.2603,81360.0
2021-10-06 14:40:00,121.14,121.44,121.12,121.31,227291.0,115.2698,115.5553,115.2508,115.4316,227291.0
2021-10-06 14:50:00,121.32,121.56,121.3,121.35,40346.0,115.4411,115.6695,115.4221,115.4696,40346.0
2021-10-06 15:00:00,121.37,121.86,121.32,121.62,107628.0,115.4887,115.9549,115.4411,115.7265,107628.0
2021-10-06 15:10:00,121.61,121.94,121.48,121.86,56219.0,115.717,116.031,115.5933,115.9549,56219.0
2021-10-06 15:20:00,121.86,121.89,121.71,121.88,37920.0,115.9549,115.9835,115.8122,115.9739,37920.0
2021-10-06 15:30:00,121.88,121.9,121.76,121.84,48524.0,115.9739,115.993,115.8598,115.9359,48524.0
2021-10-06 15:40:00,121.84,122.24,121.83,122.22,102340.0,115.9359,116.3165,115.9264,116.2975,102340.0
2021-10-06 15:50:00,122.23,122.68,122.23,122.63,414374.0,116.307,116.7352,116.307,116.6876,414374.0
2021-10-07 09:30:00,123.78,125.36,123.6,125.14,186173.0,117.7819,119.2853,117.6106,119.076,186173.0
2021-10-07 09:40:00,125.17,125.64,125.0,125.03,152115.0,119.1045,119.5517,118.9428,118.9713,152115.0
2021-10-07 09:50:00,125.03,125.55,124.98,125.49,136917.0,118.9713,119.4661,118.9237,119.409,136917.0
2021-10-07 10:00:00,125.5,125.81,125.45,125.6,80117.0,119.4185,119.7135,119.371,119.5137,80117.0
2021-10-07 10:10:00,125.61,125.96,125.6,125.93,61732.0,119.5232,119.8562,119.5137,119.8277,61732.0
2021-10-07 10:20:00,125.97,126.36,125.95,126.34,67699.0,119.8658,120.2369,119.8467,120.2178,67699.0
2021-10-07 10:30:00,126.35,126.45,125.81,125.82,55335.0,120.2273,120.3225,119.7135,119.723,55335.0
2021-10-07 10:40:00,125.8,126.36,125.79,126.29,51510.0,119.704,120.2369,119.6945,120.1702,51510.0
2021-10-07 10:50:00,126.33,126.58,126.29,126.49,40175.0,120.2083,120.4462,120.1702,120.3606,40175.0
2021-10-07 11:00:00,126.44,126.46,126.14,126.31,34376.0,120.313,120.332,120.0275,120.1893,34376.0
2021-10-07 11:10:00,126.3,126.39,126.11,126.19,33486.0,120.1798,120.2654,119.999,120.0751,33486.0
2021-10-07 11:20:00,126.2,126.24,126.0,126.14,19067.0,120.0846,120.1227,119.8943,120.0275,19067.0
2021-10-07 11:30:00,126.11,126.35,126.09,126.32,33668.0,119.999,120.2273,119.9799,120.1988,33668.0
2021-10-07 11:40:00,126.33,126.76,126.31,126.73,25452.0,120.2083,120.6175,120.1893,120.5889,25452.0
2021-10-07 11:50:00,126.76,126.97,126.54,126.97,42640.0,120.6175,120.8173,120.4081,120.8173,42640.0
2021-10-07 12:00:00,126.95,126.98,126.91,126.97,28120.0,120.7983,120.8268,120.7602,120.8173,28120.0
2021-10-07 12:10:00,126.94,127.06,126.84,127.01,47340.0,120.7887,120.9029,120.6936,120.8554,47340.0
2021-10-07 12:20:00,127.0,127.06,126.96,127.05,42946.0,120.8458,120.9029,120.8078,120.8934,42946.0
2021-10-07 12:30:00,127.04,127.05,126.93,126.98,30377.0,120.8839,120.8934,120.7792,120.8268,30377.0
2021-10-07 12:40:00,127.0,127.03,126.75,126.77,36448.0,120.8458,120.8744,120.608,120.627,36448.0
2021-10-07 12:50:00,126.8,126.81,126.54,126.57,34999.0,120.6555,120.665,120.4081,120.4367,34999.0
2021-10-07 13:00:00,126.55,126.57,126.42,126.44,26281.0,120.4176,120.4367,120.2939,120.313,26281.0
2021-10-07 13:10:00,126.44,126.48,126.38,126.41,20083.0,120.313,120.351,120.2559,120.2844,20083.0
2021-10-07 13:20:00,126.39,126.41,126.29,126.37,20515.0,120.2654,120.2844,120.1702,120.2464,20515.0
2021-10-07 13:30:00,126.38,126.58,126.29,126.52,28228.0,120.2559,120.4462,120.1702,120.3891,28228.0
2021-10-07 13:40:00,126.53,126.6,126.46,126.49,30699.0,120.3986,120.4652,120.332,120.3606,30699.0
2021-10-07 13:50:00,126.48,126.55,126.4,126.48,32198.0,120.351,120.4176,120.2749,120.351,32198.0
2021-10-07 14:00:00,126.47,126.5,126.33,126.38,24099.0,120.3415,120.3701,120.2083,120.2559,24099.0
2021-10-07 14:10:00,126.35,126.38,126.23,126.29,33882.0,120.2273,120.2559,120.1132,120.1702,33882.0
2021-10-07 14:20:00,126.25,126.29,126.15,126.26,26999.0,120.1322,120.1702,120.037,120.1417,26999.0
2021-10-07 14:30:00,126.26,126.29,126.14,126.17,22985.0,120.1417,120.1702,120.0275,120.0561,22985.0
2021-10-07 14:40:00,126.18,126.19,126.09,126.11,30179.0,120.0656,120.0751,119.9799,119.999,30179.0
2021-10-07 14:50:00,126.09,126.2,126.02,126.15,36521.0,119.9799,120.0846,119.9133,120.037,36521.0
2021-10-07 15:00:00,126.15,126.55,126.07,126.55,33514.0,120.037,120.4176,119.9609,120.4176,33514.0
2021-10-07 15:10:00,126.56,126.65,126.39,126.63,28597.0,120.4272,120.5128,120.2654,120.4938,28597.0
2021-10-07 15:20:00,126.62,126.63,126.45,126.51,40182.0,120.4843,120.4938,120.3225,120.3796,40182.0
2021-10-07 15:30:00,126.52,126.58,126.3,126.31,49248.0,120.3891,120.4462,120.1798,120.1893,49248.0
2021-10-07 15:40:00,126.3,126.41,126.13,126.41,84565.0,120.1798,120.2844,120.018,120.2844,84565.0
2021-10-07 15:50:00,126.41,126.44,126.26,126.42,271665.0,120.2844,120.313,120.1417,120.2939,271665.0
2021-10-08 09:30:00,126.74,126.87,126.01,126.64,46069.0,120.5984,120.7221,119.9038,120.5033,46069.0
2021-10-08 09:40:00,126.72,126.8,126.26,126.46,19403.0,120.5794,120.6555,120.1417,120.332,19403.0
2021-10-08 09:50:00,126.48,126.7,126.31,126.61,12769.0,120.351,120.5604,120.1893,120.4747,12769.0
2021-10-08 10:00:00,126.62,126.93,126.62,126.82,14872.0,120.4843,120.7792,120.4843,120.6746,14872.0
2021-10-08 10:10:00,126.79,126.94,126.68,126.86,11001.0,120.646,120.7887,120.5413,120.7126,11001.0
2021-10-08 10:20:00,126.8,126.94,126.76,126.83,10813.0,120.6555,120.7887,120.6175,120.6841,10813.0
2021-10-08 10:30:00,126.89,126.97,126.76,126.87,12303.0,120.7412,120.8173,120.6175,120.7221,12303.0
2021-10-08 10:40:00,126.82,127.2,126.66,127.13,18924.0,120.6746,121.0362,120.5223,120.9695,18924.0
2021-10-08 10:50:00,127.13,127.29,127.12,127.2,15879.0,120.9695,121.1218,120.96,121.0362,15879.0
2021-10-08 11:00:00,127.22,127.24,127.09,127.18,29821.0,121.0552,121.0742,120.9315,121.0171,29821.0
2021-10-08 11:10:00,127.18,127.37,127.17,127.35,13677.0,121.0171,121.1979,121.0076,121.1789,13677.0
2021-10-08 11:20:00,127.35,127.58,127.23,127.57,18219.0,121.1789,121.3977,121.0647,121.3882,18219.0
2021-10-08 11:30:00,127.57,127.75,127.54,127.75,27590.0,121.3882,121.5595,121.3597,121.5595,27590.0
2021-10-08 11:40:00,127.77,127.9,127.62,127.69,22400.0,121.5785,121.7022,121.4358,121.5024,22400.0
2021-10-08 11:50:00,127.68,127.78,127.65,127.72,18619.0,121.4929,121.588,121.4643,121.531,18619.0
2021-10-08 12:00:00,127.73,127.76,127.65,127.72,14211.0,121.5405,121.569,121.4643,121.531,14211.0
2021-10-08 12:10:00,127.73,127.81,127.7,127.76,17745.0,121.5405,121.6166,121.5119,121.569,17745.0
2021-10-08 12:20:00,127.76,127.77,127.53,127.54,19532.0,121.569,121.5785,121.3502,121.3597,19532.0
2021-10-08 12:30:00,127.53,127.71,127.45,127.71,18003.0,121.3502,121.5214,121.274,121.5214,18003.0
2021-10-08 12:40:00,127.7,127.75,127.58,127.62,13510.0,121.5119,121.5595,121.3977,121.4358,13510.0
2021-10-08 12:50:00,127.61,127.66,127.56,127.61,14663.0,121.4263,121.4739,121.3787,121.4263,14663.0
2021-10-08 13:00:00,127.61,127.67,127.58,127.63,11037.0,121.4263,121.4834,121.3977,121.4453,11037.0
2021-10-08 13:10:00,127.63,127.75,127.51,127.53,17373.0,121.4453,121.5595,121.3311,121.3502,17373.0
2021-10-08 13:20:00,127.55,127.59,127.38,127.48,15084.0,121.3692,121.4073,121.2074,121.3026,15084.0
2021-10-08 13:30:00,127.48,127.53,127.42,127.47,15936.0,121.3026,121.3502,121.2455,121.2931,15936.0
2021-10-08 13:40:00,127.49,127.58,127.49,127.58,18580.0,121.3121,121.3977,121.3121,121.3977,18580.0
2021-10-08 13:50:00,127.58,127.66,127.51,127.61,22238.0,121.3977,121.4739,121.3311,121.4263,22238.0
2021-10-08 14:00:00,127.62,127.88,127.62,127.85,30247.0,121.4358,121.6832,121.4358,121.6547,30247.0
2021-10-08 14:10:00,127.85,127.93,127.8,127.87,21879.0,121.6547,121.7308,121.6071,121.6737,21879.0
2021-10-08 14:20:00,127.88,128.02,127.83,128.02,24524.0,121.6832,121.8164,121.6356,121.8164,24524.0
2021-10-08 14:30:00,128.03,128.08,127.96,128.0,18565.0,121.8259,121.8735,121.7593,121.7974,18565.0
2021-10-08 14:40:00,128.02,128.09,127.96,127.99,19924.0,121.8164,121.883,121.7593,121.7879,19924.0
2021-10-08 14:50:00,127.99,128.06,127.95,127.99,19619.0,121.7879,121.8545,121.7498,121.7879,19619.0
2021-10-08 15:00:00,127.99,128.05,127.9,127.94,30311.0,121.7879,121.845,121.7022,121.7403,30311.0
2021-10-08 15:10:00,127.95,128.1,127.93,128.03,17334.0,121.7498,121.8925,121.7308,121.8259,17334.0
2021-10-08 15:20:00,128.02,128.06,127.95,128.05,18794.0,121.8164,121.8545,121.7498,121.845,18794.0
2021-10-08 15:30:00,128.05,128.1,127.9,127.95,33615.0,121.845,121.8925,121.7022,121.7498,33615.0
2021-10-08 15:40:00,127.94,128.24,127.93,128.0,74207.0,121.7403,122.0258,121.7308,121.7974,74207.0
2021-10-08 15:50:00,127.99,128.14,127.86,128.1,209371.0,121.7879,121.9306,121.6642,121.8925,209371.0
2021-10-11 09:30:00,128.16,128.16,127.3,127.82,76393.0,121.9496,121.9496,121.1313,121.6261,76393.0
2021-10-11 09:40:00,127.88,128.33,127.75,128.24,42057.0,121.6832,122.1114,121.5595,122.0258,42057.0
2021-10-11 09:50:00,128.22,128.55,128.14,128.55,45820.0,122.0067,122.3207,121.9306,122.3207,45820.0
2021-10-11 10:00:00,128.59,128.6,128.32,128.43,20681.0,122.3588,122.3683,122.1019,122.2065,20681.0
2021-10-11 10:10:00,128.46,128.72,128.4,128.71,36918.0,122.2351,122.4825,122.178,122.473,36918.0
2021-10-11 10:20:00,128.69,128.87,128.55,128.87,18215.0,122.4539,122.6252,122.3207,122.6252,18215.0
2021-10-11 10:30:00,128.88,128.99,128.86,128.99,15966.0,122.6347,122.7394,122.6157,122.7394,15966.0
2021-10-11 10:40:00,128.96,129.3,128.93,129.3,20253.0,122.7109,123.0344,122.6823,123.0344,20253.0
2021-10-11 10:50:00,129.32,129.38,129.21,129.32,17764.0,123.0534,123.1105,122.9487,123.0534,17764.0
2021-10-11 11:00:00,129.3,129.33,129.07,129.15,40933.0,123.0344,123.0629,122.8155,122.8917,40933.0
2021-10-11 11:10:00,129.13,129.17,128.84,128.96,33783.0,122.8726,122.9107,122.5967,122.7109,33783.0
2021-10-11 11:20:00,128.93,128.97,128.65,128.71,26096.0,122.6823,122.7204,122.4159,122.473,26096.0
2021-10-11 11:30:00,128.71,128.97,128.71,128.89,31161.0,122.473,122.7204,122.473,122.6443,31161.0
2021-10-11 11:40:00,128.89,128.92,128.58,128.59,30285.0,122.6443,122.6728,122.3493,122.3588,30285.0
2021-10-11 11:50:00,128.58,128.58,128.37,128.37,33805.0,122.3493,122.3493,122.1495,122.1495,33805.0
2021-10-11 12:00:00,128.38,128.4,127.97,128.19,38144.0,122.159,122.178,121.7688,121.9782,38144.0
2021-10-11 12:10:00,128.22,128.27,128.12,128.22,13115.0,122.0067,122.0543,121.9116,122.0067,13115.0
2021-10-11 12:20:00,128.21,128.32,128.16,128.31,23425.0,121.9972,122.1019,121.9496,122.0924,23425.0
2021-10-11 12:30:00,128.31,128.33,128.18,128.23,27852.0,122.0924,122.1114,121.9687,122.0162,27852.0
2021-10-11 12:40:00,128.23,128.31,128.19,128.28,24993.0,122.0162,122.0924,121.9782,122.0638,24993.0
2021-10-11 12:50:00,128.27,128.38,128.15,128.35,26954.0,122.0543,122.159,121.9401,122.1304,26954.0
2021-10-11 13:00:00,128.35,128.4,128.12,128.21,24160.0,122.1304,122.178,121.9116,121.9972,24160.0
2021-10-11 13:10:00,128.22,128.31,128.2,128.29,11058.0,122.0067,122.0924,121.9877,122.0733,11058.0
2021-10-11 13:20:00,128.25,128.26,127.95,127.97,14037.0,122.0353,122.0448,121.7498,121.7688,14037.0
2021-10-11 13:30:00,127.98,128.01,127.81,128.01,14642.0,121.7784,121.8069,121.6166,121.8069,14642.0
2021-10-11 13:40:00,127.99,128.08,127.77,127.85,16728.0,121.7879,121.8735,121.5785,121.6547,16728.0
2021-10-11 13:50:00,127.85,127.91,127.77,127.9,11256.0,121.6547,121.7117,121.5785,121.7022,11256.0
2021-10-11 14:00:00,127.88,128.05,127.83,128.05,15007.0,121.6832,121.845,121.6356,121.845,15007.0
2021-10-11 14:10:00,128.06,128.11,127.96,127.96,10911.0,121.8545,121.9021,121.7593,121.7593,10911.0
2021-10-11 14:20:00,127.96,128.0,127.83,127.91,47286.0,121.7593,121.7974,121.6356,121.7117,47286.0
2021-10-11 14:30:00,127.9,128.02,127.88,127.94,26220.0,121.7022,121.8164,121.6832,121.7403,26220.0
2021-10-11 14:40:00,127.95,128.09,127.94,128.0,13465.0,121.7498,121.883,121.7403,121.7974,13465.0
2021-10-11 14:50:00,128.02,128.09,127.85,128.03,31580.0,121.8164,121.883,121.6547,121.8259,31580.0
2021-10-11 15:00:00,128.02,128.1,127.94,128.01,16522.0,121.8164,121.8925,121.7403,121.8069,16522.0
2021-10-11 15:10:00,128.02,128.14,128.01,128.08,19257.0,121.8164,121.9306,121.8069,121.8735,19257.0
2021-10-11 15:20:00,128.09,128.14,127.89,127.9,52547.0,121.883,121.9306,121.6927,121.7022,52547.0
2021-10-11 15:30:00,127.9,127.96,127.81,127.96,59952.0,121.7022,121.7593,121.6166,121.7593,59952.0
2021-10-11 15:40:00,127.95,127.99,127.77,127.84,105133.0,121.7498,121.7879,121.5785,121.6451,105133.0
2021-10-11 15:50:00,127.84,127.87,127.55,127.56,196428.0,121.6451,121.6737,121.3692,121.3787,196428.0
2021-10-12 09:30:00,127.93,128.63,127.49,128.46,62057.0,121.7308,122.3969,121.3121,122.2351,62057.0
2021-10-12 09:40:00,128.46,128.55,127.51,127.7,38584.0,122.2351,122.3207,121.3311,121.5119,38584.0
2021-10-12 09:50:00,127.69,128.36,127.68,127.91,22808.0,121.5024,122.1399,121.4929,121.7117,22808.0
2021-10-12 10:00:00,127.87,128.41,127.82,128.04,16820.0,121.6737,122.1875,121.6261,121.8354,16820.0
2021-10-12 10:10:00,128.02,128.53,128.0,128.32,19197.0,121.8164,122.3017,121.7974,122.1019,19197.0
2021-10-12 10:20:00,128.29,128.4,128.2,128.36,20314.0,122.0733,122.178,121.9877,122.1399,20314.0
2021-10-12 10:30:00,128.34,128.56,128.19,128.5,29488.0,122.1209,122.3302,121.9782,122.2732,29488.0
2021-10-12 10:40:00,128.51,128.56,128.28,128.36,25820.0,122.2827,122.3302,122.0638,122.1399,25820.0
2021-10-12 10:50:00,128.36,128.47,128.21,128.34,18462.0,122.1399,122.2446,121.9972,122.1209,18462.0
2021-10-12 11:00:00,128.43,128.56,128.23,128.46,23862.0,122.2065,122.3302,122.0162,122.2351,23862.0
2021-10-12 11:10:00,128.44,128.44,128.16,128.27,18117.0,122.2161,122.2161,121.9496,122.0543,18117.0
2021-10-12 11:20:00,128.29,128.52,128.29,128.43,22386.0,122.0733,122.2922,122.0733,122.2065,22386.0
2021-10-12 11:30:00,128.45,128.54,128.37,128.41,15939.0,122.2256,122.3112,122.1495,122.1875,15939.0
2021-10-12 11:40:00,128.41,128.44,128.28,128.42,13805.0,122.1875,122.2161,122.0638,122.197,13805.0
2021-10-12 11:50:00,128.48,128.61,128.37,128.6,17636.0,122.2541,122.3778,122.1495,122.3683,17636.0
2021-10-12 12:00:00,128.61,128.77,128.58,128.62,19847.0,122.3778,122.5301,122.3493,122.3873,19847.0
2021-10-12 12:10:00,128.63,128.66,128.43,128.47,15052.0,122.3969,122.4254,122.2065,122.2446,15052.0
2021-10-12 12:20:00,128.47,128.51,128.24,128.25,19488.0,122.2446,122.2827,122.0258,122.0353,19488.0
2021-10-12 12:30:00,128.27,128.31,128.03,128.09,17128.0,122.0543,122.0924,121.8259,121.883,17128.0
2021-10-12 12:40:00,128.09,128.15,128.04,128.14,12682.0,121.883,121.9401,121.8354,121.9306,12682.0
2021-10-12 12:50:00,128.15,128.22,128.07,128.15,11172.0,121.9401,122.0067,121.864,121.9401,11172.0
2021-10-12 13:00:00,128.15,128.2,128.1,128.14,12587.0,121.9401,121.9877,121.8925,121.9306,12587.0
2021-10-12 13:10:00,128.16,128.27,128.14,128.23,7888.0,121.9496,122.0543,121.9306,122.0162,7888.0
2021-10-12 13:20:00,128.24,128.25,128.1,128.2,8244.0,122.0258,122.0353,121.8925,121.9877,8244.0
2021-10-12 13:30:00,128.2,128.3,128.14,128.24,7383.0,121.9877,122.0828,121.9306,122.0258,7383.0
2021-10-12 13:40:00,128.24,128.28,128.17,128.2,11658.0,122.0258,122.0638,121.9591,121.9877,11658.0
2021-10-12 13:50:00,128.22,128.26,128.07,128.1,12285.0,122.0067,122.0448,121.864,121.8925,12285.0
2021-10-12 14:00:00,128.05,128.12,127.93,127.95,16521.0,121.845,121.9116,121.7308,121.7498,16521.0
2021-10-12 14:10:00,127.98,128.17,127.96,128.07,14246.0,121.7784,121.9591,121.7593,121.864,14246.0
2021-10-12 14:20:00,128.04,128.05,127.9,127.95,6359.0,121.8354,121.845,121.7022,121.7498,6359.0
2021-10-12 14:30:00,127.95,128.03,127.89,127.96,9799.0,121.7498,121.8259,121.6927,121.7593,9799.0
2021-10-12 14:40:00,127.91,127.93,127.82,127.85,8253.0,121.7117,121.7308,121.6261,121.6547,8253.0
2021-10-12 14:50:00,127.85,127.94,127.77,127.84,10188.0,121.6547,121.7403,121.5785,121.6451,10188.0
2021-10-12 15:00:00,127.8,127.82,127.69,127.76,11854.0,121.6071,121.6261,121.5024,121.569,11854.0
2021-10-12 15:10:00,127.76,127.82,127.66,127.74,11447.0,121.569,121.6261,121.4739,121.55,11447.0
2021-10-12 15:20:00,127.72,127.74,127.65,127.69,13279.0,121.531,121.55,121.4643,121.5024,13279.0
2021-10-12 15:30:00,127.69,127.8,127.54,127.56,26499.0,121.5024,121.6071,121.3597,121.3787,26499.0
2021-10-12 15:40:00,127.56,127.58,127.29,127.38,34765.0,121.3787,121.3977,121.1218,121.2074,34765.0
2021-10-12 15:50:00,127.37,127.59,127.24,127.52,136187.0,121.1979,121.4073,121.0742,121.3406,136187.0
2021-10-13 09:30:00,128.04,128.27,127.7,128.1,51154.0,121.8354,122.0543,121.5119,121.8925,51154.0
2021-10-13 09:40:00,128.09,128.09,127.42,127.42,17488.0,121.883,121.883,121.2455,121.2455,17488.0
2021-10-13 09:50:00,127.35,127.61,127.18,127.44,31033.0,121.1789,121.4263,121.0171,121.2645,31033.0
2021-10-13 10:00:00,127.44,127.44,127.02,127.08,29988.0,121.2645,121.2645,120.8649,120.922,29988.0
2021-10-13 10:10:00,127.11,127.13,126.76,127.01,60083.0,120.9505,120.9695,120.6175,120.8554,60083.0
2021-10-13 10:20:00,127.0,127.05,126.71,126.79,45057.0,120.8458,120.8934,120.5699,120.646,45057.0
2021-10-13 10:30:00,126.75,127.31,126.63,127.22,36525.0,120.608,121.1408,120.4938,121.0552,36525.0
2021-10-13 10:40:00,127.2,127.43,127.2,127.23,41772.0,121.0362,121.255,121.0362,121.0647,41772.0
2021-10-13 10:50:00,127.25,127.39,127.24,127.39,20041.0,121.0837,121.2169,121.0742,121.2169,20041.0
2021-10-13 11:00:00,127.37,127.41,127.21,127.33,23243.0,121.1979,121.236,121.0457,121.1599,23243.0
2021-10-13 11:10:00,127.3,127.73,127.24,127.71,21594.0,121.1313,121.5405,121.0742,121.5214,21594.0
2021-10-13 11:20:00,127.74,127.8,127.65,127.8,14517.0,121.55,121.6071,121.4643,121.6071,14517.0
2021-10-13 11:30:00,127.79,127.95,127.6,127.93,16467.0,121.5976,121.7498,121.4168,121.7308,16467.0
2021-10-13 11:40:00,127.96,128.15,127.91,127.99,24887.0,121.7593,121.9401,121.7117,121.7879,24887.0
2021-10-13 11:50:00,128.01,128.03,127.86,127.96,15907.0,121.8069,121.8259,121.6642,121.7593,15907.0
2021-10-13 12:00:00,127.98,128.03,127.94,128.0,21918.0,121.7784,121.8259,121.7403,121.7974,21918.0
2021-10-13 12:10:00,127.99,128.12,127.94,128.03,22126.0,121.7879,121.9116,121.7403,121.8259,22126.0
2021-10-13 12:20:00,128.04,128.31,128.03,128.16,22066.0,121.8354,122.0924,121.8259,121.9496,22066.0
2021-10-13 12:30:00,128.14,128.14,128.0,128.09,20532.0,121.9306,121.9306,121.7974,121.883,20532.0
2021-10-13 12:40:00,128.07,128.11,127.84,127.92,22860.0,121.864,121.9021,121.6451,121.7213,22860.0
2021-10-13 12:50:00,127.91,127.93,127.62,127.63,35097.0,121.7117,121.7308,121.4358,121.4453,35097.0
2021-10-13 13:00:00,127.63,127.64,127.36,127.44,32929.0,121.4453,121.4548,121.1884,121.2645,32929.0
2021-10-13 13:10:00,127.49,127.57,127.41,127.56,16072.0,121.3121,121.3882,121.236,121.3787,16072.0
2021-10-13 13:20:00,127.56,127.81,127.54,127.79,16636.0,121.3787,121.6166,121.3597,121.5976,16636.0
2021-10-13 13:30:00,127.79,127.89,127.64,127.84,26163.0,121.5976,121.6927,121.4548,121.6451,26163.0
2021-10-13 13:40:00,127.84,127.87,127.73,127.75,24126.0,121.6451,121.6737,121.5405,121.5595,24126.0
2021-10-13 13:50:00,127.75,127.81,127.69,127.72,23290.0,121.5595,121.6166,121.5024,121.531,23290.0
2021-10-13 14:00:00,127.72,128.02,127.47,127.67,32560.0,121.531,121.8164,121.2931,121.4834,32560.0
2021-10-13 14:10:00,127.59,127.75,127.51,127.56,17309.0,121.4073,121.5595,121.3311,121.3787,17309.0
2021-10-13 14:20:00,127.58,127.72,127.54,127.63,16284.0,121.3977,121.531,121.3597,121.4453,16284.0
2021-10-13 14:30:00,127.63,127.66,127.54,127.58,8294.0,121.4453,121.4739,121.3597,121.3977,8294.0
2021-10-13 14:40:00,127.6,127.72,127.49,127.69,12675.0,121.4168,121.531,121.3121,121.5024,12675.0
2021-10-13 14:50:00,127.71,127.95,127.71,127.95,16709.0,121.5214,121.7498,121.5214,121.7498,16709.0
2021-10-13 15:00:00,127.95,128.25,127.91,128.25,26840.0,121.7498,122.0353,121.7117,122.0353,26840.0
2021-10-13 15:10:00,128.27,128.31,128.07,128.22,20947.0,122.0543,122.0924,121.864,122.0067,20947.0
2021-10-13 15:20:00,128.21,128.22,128.09,128.14,13750.0,121.9972,122.0067,121.883,121.9306,13750.0
2021-10-13 15:30:00,128.16,128.46,128.14,128.4,23020.0,121.9496,122.2351,121.9306,122.178,23020.0
2021-10-13 15:40:00,128.44,128.61,128.25,128.61,49007.0,122.2161,122.3778,122.0353,122.3778,49007.0
2021-10-13 15:50:00,128.48,128.51,128.31,128.37,113421.0,122.2541,122.2827,122.0924,122.1495,113421.0
2021-10-14 09:30:00,129.49,129.67,129.04,129.09,38288.0,123.2152,123.3865,122.787,122.8346,38288.0
2021-10-14 09:40:00,129.08,129.32,128.88,128.94,18955.0,122.825,123.0534,122.6347,122.6918,18955.0
2021-10-14 09:50:00,128.89,129.06,128.79,128.94,26889.0,122.6443,122.806,122.5491,122.6918,26889.0
2021-10-14 10:00:00,128.95,129.22,128.79,128.81,35355.0,122.7013,122.9583,122.5491,122.5681,35355.0
2021-10-14 10:10:00,128.84,129.1,128.75,129.08,30788.0,122.5967,122.8441,122.511,122.825,30788.0
2021-10-14 10:20:00,129.09,129.15,128.77,128.89,23762.0,122.8346,122.8917,122.5301,122.6443,23762.0
2021-10-14 10:30:00,128.9,128.94,128.81,128.85,16727.0,122.6538,122.6918,122.5681,122.6062,16727.0
2021-10-14 10:40:00,128.88,129.12,128.82,129.12,12574.0,122.6347,122.8631,122.5776,122.8631,12574.0
2021-10-14 10:50:00,129.12,129.15,128.86,128.9,19531.0,122.8631,122.8917,122.6157,122.6538,19531.0
2021-10-14 11:00:00,128.91,128.92,128.63,128.65,38799.0,122.6633,122.6728,122.3969,122.4159,38799.0
2021-10-14 11:10:00,128.63,128.67,128.53,128.63,34099.0,122.3969,122.4349,122.3017,122.3969,34099.0
2021-10-14 11:20:00,128.62,128.81,128.61,128.77,40776.0,122.3873,122.5681,122.3778,122.5301,40776.0
2021-10-14 11:30:00,128.8,129.23,128.8,129.23,30106.0,122.5586,122.9678,122.5586,122.9678,30106.0
2021-10-14 11:40:00,129.19,129.19,128.94,128.99,25446.0,122.9297,122.9297,122.6918,122.7394,25446.0
2021-10-14 11:50:00,128.99,129.08,128.96,129.07,22089.0,122.7394,122.825,122.7109,122.8155,22089.0
2021-10-14 12:00:00,129.06,129.08,128.96,129.08,25420.0,122.806,122.825,122.7109,122.825,25420.0
2021-10-14 12:10:00,129.08,129.16,129.0,129.0,18160.0,122.825,122.9012,122.7489,122.7489,18160.0
2021-10-14 12:20:00,129.03,129.14,128.95,129.13,26269.0,122.7775,122.8821,122.7013,122.8726,26269.0
2021-10-14 12:30:00,129.15,129.22,129.0,129.21,21392.0,122.8917,122.9583,122.7489,122.9487,21392.0
2021-10-14 12:40:00,129.2,129.25,129.13,129.21,25249.0,122.9392,122.9868,122.8726,122.9487,25249.0
2021-10-14 12:50:00,129.22,129.29,129.13,129.24,48013.0,122.9583,123.0249,122.8726,122.9773,48013.0
2021-10-14 13:00:00,129.25,129.38,129.15,129.27,17819.0,122.9868,123.1105,122.8917,123.0058,17819.0
2021-10-14 13:10:00,129.3,129.32,129.12,129.12,11114.0,123.0344,123.0534,122.8631,122.8631,11114.0
2021-10-14 13:20:00,129.06,129.07,128.99,129.02,9419.0,122.806,122.8155,122.7394,122.768,9419.0
2021-10-14 13:30:00,129.02,129.11,129.02,129.08,12767.0,122.768,122.8536,122.768,122.825,12767.0
2021-10-14 13:40:00,129.07,129.21,129.04,129.21,10663.0,122.8155,122.9487,122.787,122.9487,10663.0
2021-10-14 13:50:00,129.19,129.23,129.14,129.14,13255.0,122.9297,122.9678,122.8821,122.8821,13255.0
2021-10-14 14:00:00,129.16,129.17,128.99,129.01,27740.0,122.9012,122.9107,122.7394,122.7584,27740.0
2021-10-14 14:10:00,129.01,129.06,128.94,129.0,24507.0,122.7584,122.806,122.6918,122.7489,24507.0
2021-10-14 14:20:00,129.0,129.08,128.98,129.03,7449.0,122.7489,122.825,122.7299,122.7775,7449.0
2021-10-14 14:30:00,129.03,129.18,128.98,129.12,12838.0,122.7775,122.9202,122.7299,122.8631,12838.0
2021-10-14 14:40:00,129.11,129.12,129.03,129.03,16845.0,122.8536,122.8631,122.7775,122.7775,16845.0
2021-10-14 14:50:00,129.03,129.06,128.94,129.02,22544.0,122.7775,122.806,122.6918,122.768,22544.0
2021-10-14 15:00:00,129.01,129.1,128.98,129.02,9623.0,122.7584,122.8441,122.7299,122.768,9623.0
2021-10-14 15:10:00,129.02,129.02,128.84,128.89,26038.0,122.768,122.768,122.5967,122.6443,26038.0
2021-10-14 15:20:00,128.89,128.99,128.88,128.97,19357.0,122.6443,122.7394,122.6347,122.7204,19357.0
2021-10-14 15:30:00,128.98,128.98,128.63,128.68,50488.0,122.7299,122.7299,122.3969,122.4444,50488.0
2021-10-14 15:40:00,128.69,128.74,128.52,128.61,48552.0,122.4539,122.5015,122.2922,122.3778,48552.0
2021-10-14 15:50:00,128.6,128.83,128.57,128.75,156296.0,122.3683,122.5872,122.3398,122.511,156296.0
2021-10-15 09:30:00,129.81,129.81,128.82,129.25,115278.0,123.5197,123.5197,122.5776,122.9868,115278.0
2021-10-15 09:40:00,129.3,129.36,129.08,129.24,8407.0,123.0344,123.0915,122.825,122.9773,8407.0
2021-10-15 09:50:00,129.31,129.48,129.18,129.4,16948.0,123.0439,123.2057,122.9202,123.1295,16948.0
2021-10-15 10:00:00,129.46,129.64,129.38,129.5,21583.0,123.1866,123.3579,123.1105,123.2247,21583.0
2021-10-15 10:10:00,129.5,129.56,129.36,129.39,17445.0,123.2247,123.2818,123.0915,123.12,17445.0
2021-10-15 10:20:00,129.36,129.54,129.22,129.22,19302.0,123.0915,123.2628,122.9583,122.9583,19302.0
2021-10-15 10:30:00,129.2,129.53,129.2,129.53,12232.0,122.9392,123.2532,122.9392,123.2532,12232.0
2021-10-15 10:40:00,129.5,129.5,129.26,129.35,14719.0,123.2247,123.2247,122.9963,123.082,14719.0
2021-10-15 10:50:00,129.34,129.34,129.16,129.22,15434.0,123.0725,123.0725,122.9012,122.9583,15434.0
2021-10-15 11:00:00,129.23,129.28,129.09,129.14,17499.0,122.9678,123.0154,122.8346,122.8821,17499.0
2021-10-15 11:10:00,129.14,129.2,129.11,129.19,9266.0,122.8821,122.9392,122.8536,122.9297,9266.0
2021-10-15 11:20:00,129.16,129.23,129.01,129.02,20949.0,122.9012,122.9678,122.7584,122.768,20949.0
2021-10-15 11:30:00,129.03,129.11,128.83,128.85,11164.0,122.7775,122.8536,122.5872,122.6062,11164.0
2021-10-15 11:40:00,128.84,128.98,128.78,128.87,14103.0,122.5967,122.7299,122.5396,122.6252,14103.0
2021-10-15 11:50:00,128.89,128.91,128.74,128.76,15630.0,122.6443,122.6633,122.5015,122.5206,15630.0
2021-10-15 12:00:00,128.75,128.85,128.68,128.75,38000.0,122.511,122.6062,122.4444,122.511,38000.0
2021-10-15 12:10:00,128.75,128.75,128.52,128.67,23644.0,122.511,122.511,122.2922,122.4349,23644.0
2021-10-15 12:20:00,128.67,128.78,128.54,128.62,20957.0,122.4349,122.5396,122.3112,122.3873,20957.0
2021-10-15 12:30:00,128.6,128.73,128.46,128.46,30841.0,122.3683,122.492,122.2351,122.2351,30841.0
2021-10-15 12:40:00,128.44,128.76,128.43,128.72,29211.0,122.2161,122.5206,122.2065,122.4825,29211.0
2021-10-15 12:50:00,128.72,128.81,128.7,128.72,21073.0,122.4825,122.5681,122.4635,122.4825,21073.0
2021-10-15 13:00:00,128.71,128.96,128.69,128.82,48829.0,122.473,122.7109,122.4539,122.5776,48829.0
2021-10-15 13:10:00,128.83,128.9,128.74,128.89,23099.0,122.5872,122.6538,122.5015,122.6443,23099.0
2021-10-15 13:20:00,128.9,128.96,128.73,128.79,22439.0,122.6538,122.7109,122.492,122.5491,22439.0
2021-10-15 13:30:00,128.79,129.1,128.79,129.08,53446.0,122.5491,122.8441,122.5491,122.825,53446.0
2021-10-15 13:40:00,129.1,129.13,129.01,129.01,20786.0,122.8441,122.8726,122.7584,122.7584,20786.0
2021-10-15 13:50:00,129.01,129.08,128.85,128.89,19479.0,122.7584,122.825,122.6062,122.6443,19479.0
2021-10-15 14:00:00,128.89,129.1,128.89,129.1,28643.0,122.6443,122.8441,122.6443,122.8441,28643.0
2021-10-15 14:10:00,129.1,129.29,129.09,129.23,35994.0,122.8441,123.0249,122.8346,122.9678,35994.0
2021-10-15 14:20:00,129.23,129.37,129.15,129.21,36877.0,122.9678,123.101,122.8917,122.9487,36877.0
2021-10-15 14:30:00,129.19,129.24,129.12,129.14,21219.0,122.9297,122.9773,122.8631,122.8821,21219.0
2021-10-15 14:40:00,129.13,129.14,128.87,128.95,21303.0,122.8726,122.8821,122.6252,122.7013,21303.0
2021-10-15 14:50:00,128.93,129.22,128.92,129.21,32063.0,122.6823,122.9583,122.6728,122.9487,32063.0
2021-10-15 15:00:00,129.2,129.25,129.12,129.16,27549.0,122.9392,122.9868,122.8631,122.9012,27549.0
2021-10-15 15:10:00,129.16,129.3,129.15,129.2,34427.0,122.9012,123.0344,122.8917,122.9392,34427.0
2021-10-15 15:20:00,129.19,129.3,129.1,129.27,38935.0,122.9297,123.0344,122.8441,123.0058,38935.0
2021-10-15 15:30:00,129.26,129.41,129.21,129.38,29891.0,122.9963,123.1391,122.9487,123.1105,29891.0
2021-10-15 15:40:00,129.38,129.41,129.33,129.34,51527.0,123.1105,123.1391,123.0629,123.0725,51527.0
2021-10-15 15:50:00,129.36,129.8,129.26,129.41,323941.0,123.0915,123.5102,122.9963,123.1391,323941.0
2021-10-18 09:30:00,131.0,131.36,129.35,129.52,111078.0,124.652,124.9946,123.082,123.2437,111078.0
2021-10-18 09:40:00,129.45,130.14,129.43,129.81,26803.0,123.1771,123.8337,123.1581,123.5197,26803.0
2021-10-18 09:50:00,129.82,130.06,129.68,130.06,19901.0,123.5292,123.7576,123.396,123.7576,19901.0
2021-10-18 10:00:00,130.06,130.47,130.05,130.35,34128.0,123.7576,124.1477,123.748,124.0335,34128.0
2021-10-18 10:10:00,130.32,130.32,129.91,130.17,32020.0,124.005,124.005,123.6148,123.8622,32020.0
2021-10-18 10:20:00,130.18,130.48,130.1,130.48,12759.0,123.8717,124.1572,123.7956,124.1572,12759.0
2021-10-18 10:30:00,130.48,130.61,130.3,130.32,25217.0,124.1572,124.2809,123.9859,124.005,25217.0
2021-10-18 10:40:00,130.27,130.28,130.0,130.1,22151.0,123.9574,123.9669,123.7005,123.7956,22151.0
2021-10-18 10:50:00,130.1,130.15,129.84,129.9,31574.0,123.7956,123.8432,123.5482,123.6053,31574.0
2021-10-18 11:00:00,129.89,129.89,129.57,129.67,15664.0,123.5958,123.5958,123.2913,123.3865,15664.0
2021-10-18 11:10:00,129.67,129.7,129.52,129.56,19811.0,123.3865,123.415,123.2437,123.2818,19811.0
2021-10-18 11:20:00,129.58,129.75,129.55,129.63,16935.0,123.3008,123.4626,123.2723,123.3484,16935.0
2021-10-18 11:30:00,129.63,129.65,129.53,129.65,7912.0,123.3484,123.3674,123.2532,123.3674,7912.0
2021-10-18 11:40:00,129.65,129.9,129.63,129.9,10113.0,123.3674,123.6053,123.3484,123.6053,10113.0
2021-10-18 11:50:00,129.88,130.04,129.88,129.94,11069.0,123.5863,123.7385,123.5863,123.6434,11069.0
2021-10-18 12:00:00,129.94,130.08,129.93,129.99,15820.0,123.6434,123.7766,123.6339,123.691,15820.0
2021-10-18 12:10:00,129.99,130.05,129.93,130.04,12027.0,123.691,123.748,123.6339,123.7385,12027.0
2021-10-18 12:20:00,130.03,130.31,130.02,130.3,14241.0,123.729,123.9954,123.7195,123.9859,14241.0
2021-10-18 12:30:00,130.34,130.34,130.21,130.21,6119.0,124.024,124.024,123.9003,123.9003,6119.0
2021-10-18 12:40:00,130.19,130.34,130.19,130.22,10844.0,123.8813,124.024,123.8813,123.9098,10844.0
2021-10-18 12:50:00,130.22,130.23,130.08,130.13,10488.0,123.9098,123.9193,123.7766,123.8242,10488.0
2021-10-18 13:00:00,130.12,130.15,130.07,130.1,9677.0,123.8147,123.8432,123.7671,123.7956,9677.0
2021-10-18 13:10:00,130.1,130.17,130.09,130.14,8192.0,123.7956,123.8622,123.7861,123.8337,8192.0
2021-10-18 13:20:00,130.16,130.18,130.1,130.11,75244.0,123.8527,123.8717,123.7956,123.8051,75244.0
2021-10-18 13:30:00,130.11,130.24,130.11,130.19,10406.0,123.8051,123.9288,123.8051,123.8813,10406.0
2021-10-18 13:40:00,130.18,130.23,130.18,130.2,4045.0,123.8717,123.9193,123.8717,123.8908,4045.0
2021-10-18 13:50:00,130.23,130.32,130.18,130.18,25322.0,123.9193,124.005,123.8717,123.8717,25322.0
2021-10-18 14:00:00,130.18,130.31,130.12,130.29,23828.0,123.8717,123.9954,123.8147,123.9764,23828.0
2021-10-18 14:10:00,130.32,130.42,130.32,130.36,11341.0,124.005,124.1001,124.005,124.043,11341.0
2021-10-18 14:20:00,130.35,130.44,130.31,130.4,9713.0,124.0335,124.1191,123.9954,124.0811,9713.0
2021-10-18 14:30:00,130.4,130.55,130.36,130.54,15388.0,124.0811,124.2238,124.043,124.2143,15388.0
2021-10-18 14:40:00,130.56,130.69,130.56,130.66,11529.0,124.2333,124.357,124.2333,124.3285,11529.0
2021-10-18 14:50:00,130.68,130.78,130.68,130.72,13061.0,124.3475,124.4427,124.3475,124.3856,13061.0
2021-10-18 15:00:00,130.71,130.75,130.58,130.63,14888.0,124.3761,124.4141,124.2524,124.2999,14888.0
2021-10-18 15:10:00,130.66,130.72,130.59,130.62,14541.0,124.3285,124.3856,124.2619,124.2904,14541.0
2021-10-18 15:20:00,130.63,130.66,130.53,130.57,19200.0,124.2999,124.3285,124.2048,124.2428,19200.0
2021-10-18 15:30:00,130.56,130.6,130.31,130.35,24610.0,124.2333,124.2714,123.9954,124.0335,24610.0
2021-10-18 15:40:00,130.36,130.4,130.15,130.24,44807.0,124.043,124.0811,123.8432,123.9288,44807.0
2021-10-18 15:50:00,130.23,130.41,130.2,130.3,186043.0,123.9193,124.0906,123.8908,123.9859,186043.0
2021-10-19 09:30:00,130.56,131.05,130.44,131.04,48751.0,124.2333,124.6996,124.1191,124.6901,48751.0
2021-10-19 09:40:00,131.07,131.07,130.34,130.6,15357.0,124.7186,124.7186,124.024,124.2714,15357.0
2021-10-19 09:50:00,130.7,130.8,130.37,130.47,16172.0,124.3665,124.4617,124.0525,124.1477,16172.0
2021-10-19 10:00:00,130.47,130.48,130.26,130.48,16436.0,124.1477,124.1572,123.9479,124.1572,16436.0
2021-10-19 10:10:00,130.47,130.88,130.43,130.81,11762.0,124.1477,124.5378,124.1096,124.4712,11762.0
2021-10-19 10:20:00,130.8,130.87,130.65,130.85,20546.0,124.4617,124.5283,124.319,124.5093,20546.0
2021-10-19 10:30:00,130.84,131.07,130.8,130.9,15843.0,124.4998,124.7186,124.4617,124.5569,15843.0
2021-10-19 10:40:00,130.92,131.01,130.88,130.91,10423.0,124.5759,124.6615,124.5378,124.5664,10423.0
2021-10-19 10:50:00,130.9,130.96,130.74,130.82,15083.0,124.5569,124.6139,124.4046,124.4807,15083.0
2021-10-19 11:00:00,130.89,130.96,130.86,130.96,8040.0,124.5473,124.6139,124.5188,124.6139,8040.0
2021-10-19 11:10:00,130.95,131.14,130.93,131.1,12449.0,124.6044,124.7852,124.5854,124.7472,12449.0
2021-10-19 11:20:00,131.1,131.16,130.99,130.99,14401.0,124.7472,124.8043,124.6425,124.6425,14401.0
2021-10-19 11:30:00,131.0,131.04,130.74,130.89,9137.0,124.652,124.6901,124.4046,124.5473,9137.0
2021-10-19 11:40:00,130.88,130.9,130.66,130.72,12880.0,124.5378,124.5569,124.3285,124.3856,12880.0
2021-10-19 11:50:00,130.72,130.82,130.63,130.63,14113.0,124.3856,124.4807,124.2999,124.2999,14113.0
2021-10-19 12:00:00,130.63,130.63,130.46,130.59,8040.0,124.2999,124.2999,124.1382,124.2619,8040.0
2021-10-19 12:10:00,130.6,130.75,130.59,130.67,13583.0,124.2714,124.4141,124.2619,124.338,13583.0
2021-10-19 12:20:00,130.67,130.75,130.59,130.75,21927.0,124.338,124.4141,124.2619,124.4141,21927.0
2021-10-19 12:30:00,130.76,130.79,130.52,130.54,13363.0,124.4236,124.4522,124.1953,124.2143,13363.0
2021-10-19 12:40:00,130.58,130.68,130.58,130.64,7057.0,124.2524,124.3475,124.2524,124.3095,7057.0
2021-10-19 12:50:00,130.64,130.78,130.6,130.76,12002.0,124.3095,124.4427,124.2714,124.4236,12002.0
2021-10-19 13:00:00,130.74,130.78,130.66,130.75,11087.0,124.4046,124.4427,124.3285,124.4141,11087.0
2021-10-19 13:10:00,130.75,130.83,130.69,130.71,6995.0,124.4141,124.4902,124.357,124.3761,6995.0
2021-10-19 13:20:00,130.69,130.82,130.69,130.76,5560.0,124.357,124.4807,124.357,124.4236,5560.0
2021-10-19 13:30:00,130.73,130.79,130.67,130.76,9825.0,124.3951,124.4522,124.338,124.4236,9825.0
2021-10-19 13:40:00,130.75,130.77,130.64,130.69,8068.0,124.4141,124.4332,124.3095,124.357,8068.0
2021-10-19 13:50:00,130.71,130.73,130.63,130.66,6069.0,124.3761,124.3951,124.2999,124.3285,6069.0
2021-10-19 14:00:00,130.66,130.68,130.53,130.65,9126.0,124.3285,124.3475,124.2048,124.319,9126.0
2021-10-19 14:10:00,130.67,130.68,130.59,130.6,9527.0,124.338,124.3475,124.2619,124.2714,9527.0
2021-10-19 14:20:00,130.62,130.68,130.57,130.58,10255.0,124.2904,124.3475,124.2428,124.2524,10255.0
2021-10-19 14:30:00,130.56,130.67,130.51,130.66,10903.0,124.2333,124.338,124.1858,124.3285,10903.0
2021-10-19 14:40:00,130.64,130.81,130.64,130.81,6911.0,124.3095,124.4712,124.3095,124.4712,6911.0
2021-10-19 14:50:00,130.83,130.87,130.74,130.75,19385.0,124.4902,124.5283,124.4046,124.4141,19385.0
2021-10-19 15:00:00,130.74,130.82,130.73,130.8,9892.0,124.4046,124.4807,124.3951,124.4617,9892.0
2021-10-19 15:10:00,130.79,130.86,130.77,130.82,12166.0,124.4522,124.5188,124.4332,124.4807,12166.0
2021-10-19 15:20:00,130.81,130.82,130.7,130.81,13144.0,124.4712,124.4807,124.3665,124.4712,13144.0
2021-10-19 15:30:00,130.8,130.8,130.68,130.76,33382.0,124.4617,124.4617,124.3475,124.4236,33382.0
2021-10-19 15:40:00,130.76,130.91,130.76,130.87,44896.0,124.4236,124.5664,124.4236,124.5283,44896.0
2021-10-19 15:50:00,130.86,130.96,130.74,130.92,212634.0,124.5188,124.6139,124.4046,124.5759,212634.0
2021-10-20 09:30:00,131.35,131.74,130.81,131.42,56608.0,124.985,125.3562,124.4712,125.0517,56608.0
2021-10-20 09:40:00,131.34,131.46,130.9,130.98,26793.0,124.9755,125.0897,124.5569,124.633,26793.0
2021-10-20 09:50:00,131.0,131.04,130.79,130.99,20979.0,124.652,124.6901,124.4522,124.6425,20979.0
2021-10-20 10:00:00,130.96,130.96,130.55,130.82,29697.0,124.6139,124.6139,124.2238,124.4807,29697.0
2021-10-20 10:10:00,130.79,130.96,130.65,130.83,21566.0,124.4522,124.6139,124.319,124.4902,21566.0
2021-10-20 10:20:00,130.82,131.18,130.79,131.02,25410.0,124.4807,124.8233,124.4522,124.671,25410.0
2021-10-20 10:30:00,131.0,131.11,130.78,130.83,16001.0,124.652,124.7567,124.4427,124.4902,16001.0
2021-10-20 10:40:00,130.82,130.92,130.55,130.68,16319.0,124.4807,124.5759,124.2238,124.3475,16319.0
2021-10-20 10:50:00,130.67,130.7,130.24,130.25,15908.0,124.338,124.3665,123.9288,123.9384,15908.0
2021-10-20 11:00:00,130.3,130.31,130.02,130.07,21317.0,123.9859,123.9954,123.7195,123.7671,21317.0
2021-10-20 11:10:00,130.01,130.03,129.81,129.89,17892.0,123.71,123.729,123.5197,123.5958,17892.0
2021-10-20 11:20:00,129.89,130.16,129.86,130.12,16277.0,123.5958,123.8527,123.5673,123.8147,16277.0
2021-10-20 11:30:00,130.08,130.18,130.03,130.13,16889.0,123.7766,123.8717,123.729,123.8242,16889.0
2021-10-20 11:40:00,130.17,130.2,130.05,130.16,5806.0,123.8622,123.8908,123.748,123.8527,5806.0
2021-10-20 11:50:00,130.15,130.23,130.03,130.08,10207.0,123.8432,123.9193,123.729,123.7766,10207.0
2021-10-20 12:00:00,130.07,130.14,130.06,130.13,8292.0,123.7671,123.8337,123.7576,123.8242,8292.0
2021-10-20 12:10:00,130.15,130.17,130.0,130.13,7960.0,123.8432,123.8622,123.7005,123.8242,7960.0
2021-10-20 12:20:00,130.1,130.12,129.99,130.0,10453.0,123.7956,123.8147,123.691,123.7005,10453.0
2021-10-20 12:30:00,130.04,130.2,130.04,130.2,3617.0,123.7385,123.8908,123.7385,123.8908,3617.0
2021-10-20 12:40:00,130.25,130.46,130.21,130.39,7276.0,123.9384,124.1382,123.9003,124.0716,7276.0
2021-10-20 12:50:00,130.44,130.55,130.4,130.53,27920.0,124.1191,124.2238,124.0811,124.2048,27920.0
2021-10-20 13:00:00,130.55,130.56,130.29,130.32,6506.0,124.2238,124.2333,123.9764,124.005,6506.0
2021-10-20 13:10:00,130.29,130.38,130.14,130.16,12428.0,123.9764,124.0621,123.8337,123.8527,12428.0
2021-10-20 13:20:00,130.14,130.24,130.03,130.22,9199.0,123.8337,123.9288,123.729,123.9098,9199.0
2021-10-20 13:30:00,130.31,130.38,130.17,130.21,14827.0,123.9954,124.0621,123.8622,123.9003,14827.0
2021-10-20 13:40:00,130.22,130.48,130.18,130.47,7488.0,123.9098,124.1572,123.8717,124.1477,7488.0
2021-10-20 13:50:00,130.45,130.55,130.39,130.53,11098.0,124.1287,124.2238,124.0716,124.2048,11098.0
2021-10-20 14:00:00,130.53,130.58,130.41,130.49,10124.0,124.2048,124.2524,124.0906,124.1667,10124.0
2021-10-20 14:10:00,130.5,130.62,130.49,130.57,9697.0,124.1762,124.2904,124.1667,124.2428,9697.0
2021-10-20 14:20:00,130.54,130.56,130.47,130.5,6895.0,124.2143,124.2333,124.1477,124.1762,6895.0
2021-10-20 14:30:00,130.5,130.58,130.46,130.57,8152.0,124.1762,124.2524,124.1382,124.2428,8152.0
2021-10-20 14:40:00,130.54,130.6,130.52,130.59,6702.0,124.2143,124.2714,124.1953,124.2619,6702.0
2021-10-20 14:50:00,130.61,130.62,130.54,130.56,10050.0,124.2809,124.2904,124.2143,124.2333,10050.0
2021-10-20 15:00:00,130.56,130.61,130.52,130.52,8491.0,124.2333,124.2809,124.1953,124.1953,8491.0
2021-10-20 15:10:00,130.54,130.54,130.19,130.24,13065.0,124.2143,124.2143,123.8813,123.9288,13065.0
2021-10-20 15:20:00,130.24,130.28,130.08,130.12,14097.0,123.9288,123.9669,123.7766,123.8147,14097.0
2021-10-20 15:30:00,130.08,130.29,130.03,130.19,17803.0,123.7766,123.9764,123.729,123.8813,17803.0
2021-10-20 15:40:00,130.2,130.32,130.18,130.2,32668.0,123.8908,124.005,123.8717,123.8908,32668.0
2021-10-20 15:50:00,130.2,130.25,129.98,130.25,126878.0,123.8908,123.9384,123.6814,123.9384,126878.0
2021-10-21 09:30:00,130.25,130.46,129.61,129.68,34949.0,123.9384,124.1382,123.3294,123.396,34949.0
2021-10-21 09:40:00,129.63,129.64,129.24,129.59,16009.0,123.3484,123.3579,122.9773,123.3103,16009.0
2021-10-21 09:50:00,129.59,130.17,129.59,130.14,27180.0,123.3103,123.8622,123.3103,123.8337,27180.0
2021-10-21 10:00:00,130.16,130.21,129.76,129.92,27786.0,123.8527,123.9003,123.4721,123.6243,27786.0
2021-10-21 10:10:00,130.0,130.07,129.69,130.07,15963.0,123.7005,123.7671,123.4055,123.7671,15963.0
2021-10-21 10:20:00,130.04,130.15,129.95,130.11,19731.0,123.7385,123.8432,123.6529,123.8051,19731.0
2021-10-21 10:30:00,130.13,130.13,129.63,129.74,21721.0,123.8242,123.8242,123.3484,123.4531,21721.0
2021-10-21 10:40:00,129.75,130.16,129.69,130.07,18477.0,123.4626,123.8527,123.4055,123.7671,18477.0
2021-10-21 10:50:00,130.13,130.18,129.99,130.01,15941.0,123.8242,123.8717,123.691,123.71,15941.0
2021-10-21 11:00:00,130.07,130.2,130.01,130.06,12769.0,123.7671,123.8908,123.71,123.7576,12769.0
2021-10-21 11:10:00,130.09,130.15,129.91,130.03,17641.0,123.7861,123.8432,123.6148,123.729,17641.0
2021-10-21 11:20:00,130.01,130.16,129.95,129.97,15868.0,123.71,123.8527,123.6529,123.6719,15868.0
2021-10-21 11:30:00,129.96,130.03,129.91,129.99,11925.0,123.6624,123.729,123.6148,123.691,11925.0
2021-10-21 11:40:00,130.06,130.22,129.97,130.12,23224.0,123.7576,123.9098,123.6719,123.8147,23224.0
2021-10-21 11:50:00,130.14,130.26,130.11,130.12,17537.0,123.8337,123.9479,123.8051,123.8147,17537.0
2021-10-21 12:00:00,130.13,130.22,130.07,130.12,14460.0,123.8242,123.9098,123.7671,123.8147,14460.0
2021-10-21 12:10:00,130.13,130.34,130.12,130.33,13150.0,123.8242,124.024,123.8147,124.0145,13150.0
2021-10-21 12:20:00,130.29,130.33,130.24,130.31,10453.0,123.9764,124.0145,123.9288,123.9954,10453.0
2021-10-21 12:30:00,130.34,130.39,130.3,130.31,12675.0,124.024,124.0716,123.9859,123.9954,12675.0
2021-10-21 12:40:00,130.33,130.56,130.32,130.53,42371.0,124.0145,124.2333,124.005,124.2048,42371.0
2021-10-21 12:50:00,130.56,130.56,130.48,130.51,6505.0,124.2333,124.2333,124.1572,124.1858,6505.0
2021-10-21 13:00:00,130.47,130.47,130.29,130.4,8665.0,124.1477,124.1477,123.9764,124.0811,8665.0
2021-10-21 13:10:00,130.41,130.46,130.12,130.12,63789.0,124.0906,124.1382,123.8147,123.8147,63789.0
2021-10-21 13:20:00,130.12,130.16,130.05,130.09,20593.0,123.8147,123.8527,123.748,123.7861,20593.0
2021-10-21 13:30:00,130.09,130.23,130.07,130.16,12404.0,123.7861,123.9193,123.7671,123.8527,12404.0
2021-10-21 13:40:00,130.14,130.17,130.07,130.09,8739.0,123.8337,123.8622,123.7671,123.7861,8739.0
2021-10-21 13:50:00,130.07,130.09,129.97,129.99,9829.0,123.7671,123.7861,123.6719,123.691,9829.0
2021-10-21 14:00:00,129.99,130.03,129.93,130.03,20441.0,123.691,123.729,123.6339,123.729,20441.0
2021-10-21 14:10:00,130.02,130.08,129.99,130.04,16881.0,123.7195,123.7766,123.691,123.7385,16881.0
2021-10-21 14:20:00,130.02,130.09,129.99,130.06,14861.0,123.7195,123.7861,123.691,123.7576,14861.0
2021-10-21 14:30:00,130.06,130.2,130.06,130.12,13522.0,123.7576,123.8908,123.7576,123.8147,13522.0
2021-10-21 14:40:00,130.13,130.14,129.94,129.96,15859.0,123.8242,123.8337,123.6434,123.6624,15859.0
2021-10-21 14:50:00,129.95,130.04,129.94,129.97,16855.0,123.6529,123.7385,123.6434,123.6719,16855.0
2021-10-21 15:00:00,130.0,130.01,129.84,129.87,18710.0,123.7005,123.71,123.5482,123.5768,18710.0
2021-10-21 15:10:00,129.87,129.88,129.75,129.86,17694.0,123.5768,123.5863,123.4626,123.5673,17694.0
2021-10-21 15:20:00,129.84,129.89,129.77,129.77,20313.0,123.5482,123.5958,123.4816,123.4816,20313.0
2021-10-21 15:30:00,129.75,129.75,129.53,129.56,32800.0,123.4626,123.4626,123.2532,123.2818,32800.0
2021-10-21 15:40:00,129.55,129.58,129.44,129.46,50077.0,123.2723,123.3008,123.1676,123.1866,50077.0
2021-10-21 15:50:00,129.46,129.63,129.41,129.63,238824.0,123.1866,123.3484,123.1391,123.3484,238824.0
2021-10-22 09:30:00,129.75,130.1,129.73,130.09,69467.0,123.4626,123.7956,123.4436,123.7861,69467.0
2021-10-22 09:40:00,130.13,130.5,130.09,130.29,60750.0,123.8242,124.1762,123.7861,123.9764,60750.0
2021-10-22 09:50:00,130.32,130.33,129.96,130.06,16498.0,124.005,124.0145,123.6624,123.7576,16498.0
2021-10-22 10:00:00,130.1,130.26,130.07,130.23,16050.0,123.7956,123.9479,123.7671,123.9193,16050.0
2021-10-22 10:10:00,130.19,130.35,130.05,130.17,15177.0,123.8813,124.0335,123.748,123.8622,15177.0
2021-10-22 10:20:00,130.15,130.47,130.12,130.36,46570.0,123.8432,124.1477,123.8147,124.043,46570.0
2021-10-22 10:30:00,130.35,130.37,130.23,130.28,8809.0,124.0335,124.0525,123.9193,123.9669,8809.0
2021-10-22 10:40:00,130.3,130.49,130.29,130.39,17512.0,123.9859,124.1667,123.9764,124.0716,17512.0
2021-10-22 10:50:00,130.38,130.48,130.3,130.31,19154.0,124.0621,124.1572,123.9859,123.9954,19154.0
2021-10-22 11:00:00,130.29,130.53,130.29,130.48,38627.0,123.9764,124.2048,123.9764,124.1572,38627.0
2021-10-22 11:10:00,130.47,130.59,130.3,130.3,26629.0,124.1477,124.2619,123.9859,123.9859,26629.0
2021-10-22 11:20:00,130.3,130.33,130.06,130.33,14777.0,123.9859,124.0145,123.7576,124.0145,14777.0
2021-10-22 11:30:00,130.31,130.42,130.12,130.26,16770.0,123.9954,124.1001,123.8147,123.9479,16770.0
2021-10-22 11:40:00,130.25,130.3,130.09,130.22,11558.0,123.9384,123.9859,123.7861,123.9098,11558.0
2021-10-22 11:50:00,130.16,130.39,130.1,130.33,13820.0,123.8527,124.0716,123.7956,124.0145,13820.0
2021-10-22 12:00:00,130.31,130.58,130.19,130.53,17644.0,123.9954,124.2524,123.8813,124.2048,17644.0
2021-10-22 12:10:00,130.52,130.55,130.41,130.53,12703.0,124.1953,124.2238,124.0906,124.2048,12703.0
2021-10-22 12:20:00,130.5,130.58,130.45,130.56,11486.0,124.1762,124.2524,124.1287,124.2333,11486.0
2021-10-22 12:30:00,130.55,130.71,130.55,130.67,9504.0,124.2238,124.3761,124.2238,124.338,9504.0
2021-10-22 12:40:00,130.67,130.76,130.67,130.7,9308.0,124.338,124.4236,124.338,124.3665,9308.0
2021-10-22 12:50:00,130.72,130.86,130.66,130.77,13223.0,124.3856,124.5188,124.3285,124.4332,13223.0
2021-10-22 13:00:00,130.75,130.79,130.69,130.78,12923.0,124.4141,124.4522,124.357,124.4427,12923.0
2021-10-22 13:10:00,130.78,130.81,130.66,130.73,10764.0,124.4427,124.4712,124.3285,124.3951,10764.0
2021-10-22 13:20:00,130.7,130.88,130.69,130.87,14597.0,124.3665,124.5378,124.357,124.5283,14597.0
2021-10-22 13:30:00,130.84,130.87,130.78,130.84,12595.0,124.4998,124.5283,124.4427,124.4998,12595.0
2021-10-22 13:40:00,130.86,130.9,130.8,130.9,12028.0,124.5188,124.5569,124.4617,124.5569,12028.0
2021-10-22 13:50:00,130.96,131.05,130.91,130.92,9945.0,124.6139,124.6996,124.5664,124.5759,9945.0
2021-10-22 14:00:00,130.94,131.16,130.94,131.08,7711.0,124.5949,124.8043,124.5949,124.7281,7711.0
2021-10-22 14:10:00,131.09,131.19,131.08,131.18,7730.0,124.7376,124.8328,124.7281,124.8233,7730.0
2021-10-22 14:20:00,131.19,131.35,131.19,131.35,15468.0,124.8328,124.985,124.8328,124.985,15468.0
2021-10-22 14:30:00,131.35,131.44,131.28,131.29,11761.0,124.985,125.0707,124.9184,124.928,11761.0
2021-10-22 14:40:00,131.31,131.38,131.29,131.35,5652.0,124.947,125.0136,124.928,124.985,5652.0
2021-10-22 14:50:00,131.37,131.47,131.35,131.41,16775.0,125.0041,125.0992,124.985,125.0421,16775.0
2021-10-22 15:00:00,131.41,131.61,131.4,131.59,9944.0,125.0421,125.2325,125.0326,125.2134,9944.0
2021-10-22 15:10:00,131.59,131.65,131.52,131.52,14098.0,125.2134,125.2705,125.1468,125.1468,14098.0
2021-10-22 15:20:00,131.56,131.67,131.55,131.67,10325.0,125.1849,125.2895,125.1754,125.2895,10325.0
2021-10-22 15:30:00,131.71,131.86,131.68,131.81,24619.0,125.3276,125.4703,125.2991,125.4228,24619.0
2021-10-22 15:40:00,131.81,131.82,131.71,131.76,30446.0,125.4228,125.4323,125.3276,125.3752,30446.0
2021-10-22 15:50:00,131.78,131.85,131.58,131.64,100542.0,125.3942,125.4608,125.2039,125.261,100542.0
2021-10-25 09:30:00,131.85,131.85,131.4,131.72,48986.0,125.4608,125.4608,125.0326,125.3371,48986.0
2021-10-25 09:40:00,131.71,131.79,131.35,131.48,32151.0,125.3276,125.4037,124.985,125.1088,32151.0
2021-10-25 09:50:00,131.42,131.77,131.3,131.73,19425.0,125.0517,125.3847,124.9375,125.3466,19425.0
2021-10-25 10:00:00,131.69,131.83,131.69,131.81,13173.0,125.3086,125.4418,125.3086,125.4228,13173.0
2021-10-25 10:10:00,131.8,131.99,131.64,131.99,28662.0,125.4132,125.594,125.261,125.594,28662.0
2021-10-25 10:20:00,131.98,132.12,131.64,131.89,11579.0,125.5845,125.7177,125.261,125.4989,11579.0
2021-10-25 10:30:00,131.89,132.15,131.87,132.13,14694.0,125.4989,125.7463,125.4799,125.7273,14694.0
2021-10-25 10:40:00,132.13,132.27,132.1,132.18,12346.0,125.7273,125.8605,125.6987,125.7748,12346.0
2021-10-25 10:50:00,132.21,132.28,132.09,132.27,29123.0,125.8034,125.87,125.6892,125.8605,29123.0
2021-10-25 11:00:00,132.29,132.39,132.27,132.3,12587.0,125.8795,125.9747,125.8605,125.889,12587.0
2021-10-25 11:10:00,132.27,132.37,132.25,132.29,7851.0,125.8605,125.9556,125.8414,125.8795,7851.0
2021-10-25 11:20:00,132.27,132.27,132.09,132.18,10261.0,125.8605,125.8605,125.6892,125.7748,10261.0
2021-10-25 11:30:00,132.19,132.26,132.11,132.19,11439.0,125.7843,125.851,125.7082,125.7843,11439.0
2021-10-25 11:40:00,132.22,132.22,132.06,132.1,11453.0,125.8129,125.8129,125.6606,125.6987,11453.0
2021-10-25 11:50:00,132.1,132.33,132.1,132.3,17994.0,125.6987,125.9176,125.6987,125.889,17994.0
2021-10-25 12:00:00,132.29,132.34,132.18,132.34,9121.0,125.8795,125.9271,125.7748,125.9271,9121.0
2021-10-25 12:10:00,132.33,132.33,132.27,132.3,10321.0,125.9176,125.9176,125.8605,125.889,10321.0
2021-10-25 12:20:00,132.3,132.38,132.27,132.36,17292.0,125.889,125.9651,125.8605,125.9461,17292.0
2021-10-25 12:30:00,132.39,132.46,132.31,132.31,12669.0,125.9747,126.0413,125.8985,125.8985,12669.0
2021-10-25 12:40:00,132.29,132.4,132.28,132.39,4987.0,125.8795,125.9842,125.87,125.9747,4987.0
2021-10-25 12:50:00,132.36,132.43,132.35,132.4,9782.0,125.9461,126.0127,125.9366,125.9842,9782.0
2021-10-25 13:00:00,132.41,132.48,132.34,132.47,17913.0,125.9937,126.0603,125.9271,126.0508,17913.0
2021-10-25 13:10:00,132.5,132.56,132.46,132.46,13185.0,126.0793,126.1364,126.0413,126.0413,13185.0
2021-10-25 13:20:00,132.47,132.49,132.37,132.46,15827.0,126.0508,126.0698,125.9556,126.0413,15827.0
2021-10-25 13:30:00,132.47,132.62,132.46,132.47,8178.0,126.0508,126.1935,126.0413,126.0508,8178.0
2021-10-25 13:40:00,132.47,132.47,132.39,132.43,6259.0,126.0508,126.0508,125.9747,126.0127,6259.0
2021-10-25 13:50:00,132.42,132.72,132.42,132.64,17331.0,126.0032,126.2887,126.0032,126.2125,17331.0
2021-10-25 14:00:00,132.62,132.92,132.6,132.79,43274.0,126.1935,126.479,126.1745,126.3553,43274.0
2021-10-25 14:10:00,132.8,132.94,132.76,132.88,14225.0,126.3648,126.498,126.3267,126.4409,14225.0
2021-10-25 14:20:00,132.86,132.99,132.82,132.85,13458.0,126.4219,126.5456,126.3838,126.4124,13458.0
2021-10-25 14:30:00,132.85,132.9,132.79,132.89,21605.0,126.4124,126.4599,126.3553,126.4504,21605.0
2021-10-25 14:40:00,132.89,132.9,132.82,132.87,7363.0,126.4504,126.4599,126.3838,126.4314,7363.0
2021-10-25 14:50:00,132.9,132.96,132.84,132.86,12919.0,126.4599,126.517,126.4028,126.4219,12919.0
2021-10-25 15:00:00,132.87,132.94,132.82,132.88,8868.0,126.4314,126.498,126.3838,126.4409,8868.0
2021-10-25 15:10:00,132.88,132.95,132.86,132.88,11257.0,126.4409,126.5075,126.4219,126.4409,11257.0
2021-10-25 15:20:00,132.88,132.95,132.79,132.95,30714.0,126.4409,126.5075,126.3553,126.5075,30714.0
2021-10-25 15:30:00,132.93,133.14,132.9,133.14,32538.0,126.4885,126.6883,126.4599,126.6883,32538.0
2021-10-25 15:40:00,133.12,133.23,133.01,133.07,45823.0,126.6693,126.7739,126.5646,126.6217,45823.0
2021-10-25 15:50:00,133.09,133.13,132.94,133.09,127076.0,126.6407,126.6788,126.498,126.6407,127076.0
2021-10-26 09:30:00,134.08,135.0,133.84,134.99,112152.0,127.5828,128.4582,127.3544,128.4487,112152.0
2021-10-26 09:40:00,134.98,135.55,134.97,135.15,85537.0,128.4391,128.9815,128.4296,128.6009,85537.0
2021-10-26 09:50:00,135.18,135.82,135.17,135.36,89509.0,128.6295,129.2384,128.6199,128.8007,89509.0
2021-10-26 10:00:00,135.37,135.37,134.41,134.47,46783.0,128.8102,128.8102,127.8968,127.9539,46783.0
2021-10-26 10:10:00,134.47,134.98,134.42,134.9,28608.0,127.9539,128.4391,127.9063,128.363,28608.0
2021-10-26 10:20:00,134.91,135.06,134.86,135.05,15452.0,128.3725,128.5153,128.325,128.5058,15452.0
2021-10-26 10:30:00,135.01,135.43,134.95,135.4,40539.0,128.4677,128.8673,128.4106,128.8388,40539.0
2021-10-26 10:40:00,135.42,135.55,135.32,135.37,26456.0,128.8578,128.9815,128.7627,128.8102,26456.0
2021-10-26 10:50:00,135.35,135.4,134.93,135.07,42159.0,128.7912,128.8388,128.3916,128.5248,42159.0
2021-10-26 11:00:00,135.09,135.39,135.04,135.26,38517.0,128.5438,128.8293,128.4962,128.7056,38517.0
2021-10-26 11:10:00,135.25,135.29,135.04,135.27,31208.0,128.6961,128.7341,128.4962,128.7151,31208.0
2021-10-26 11:20:00,135.28,135.3,135.18,135.22,21758.0,128.7246,128.7436,128.6295,128.6675,21758.0
2021-10-26 11:30:00,135.27,135.3,134.97,135.05,68139.0,128.7151,128.7436,128.4296,128.5058,68139.0
2021-10-26 11:40:00,135.08,135.1,134.92,135.01,21987.0,128.5343,128.5533,128.3821,128.4677,21987.0
2021-10-26 11:50:00,135.0,135.02,134.8,134.96,16846.0,128.4582,128.4772,128.2679,128.4201,16846.0
2021-10-26 12:00:00,134.96,135.0,134.78,134.78,14891.0,128.4201,128.4582,128.2488,128.2488,14891.0
2021-10-26 12:10:00,134.78,134.85,134.68,134.79,10459.0,128.2488,128.3154,128.1537,128.2584,10459.0
2021-10-26 12:20:00,134.78,134.82,134.7,134.82,11361.0,128.2488,128.2869,128.1727,128.2869,11361.0
2021-10-26 12:30:00,134.82,134.82,134.6,134.67,12587.0,128.2869,128.2869,128.0776,128.1442,12587.0
2021-10-26 12:40:00,134.67,134.8,134.57,134.67,10177.0,128.1442,128.2679,128.049,128.1442,10177.0
2021-10-26 12:50:00,134.68,134.79,134.65,134.77,14431.0,128.1537,128.2584,128.1251,128.2393,14431.0
2021-10-26 13:00:00,134.78,134.94,134.78,134.86,11984.0,128.2488,128.4011,128.2488,128.325,11984.0
2021-10-26 13:10:00,134.87,134.87,134.74,134.78,12967.0,128.3345,128.3345,128.2108,128.2488,12967.0
2021-10-26 13:20:00,134.8,134.92,134.78,134.87,17891.0,128.2679,128.3821,128.2488,128.3345,17891.0
2021-10-26 13:30:00,134.87,135.0,134.79,134.89,38288.0,128.3345,128.4582,128.2584,128.3535,38288.0
2021-10-26 13:40:00,134.89,134.9,134.62,134.69,37533.0,128.3535,128.363,128.0966,128.1632,37533.0
2021-10-26 13:50:00,134.67,134.8,134.65,134.71,17123.0,128.1442,128.2679,128.1251,128.1822,17123.0
2021-10-26 14:00:00,134.73,134.82,134.63,134.65,20362.0,128.2013,128.2869,128.1061,128.1251,20362.0
2021-10-26 14:10:00,134.66,134.66,134.44,134.53,14509.0,128.1347,128.1347,127.9253,128.011,14509.0
2021-10-26 14:20:00,134.54,134.57,134.44,134.48,17295.0,128.0205,128.049,127.9253,127.9634,17295.0
2021-10-26 14:30:00,134.5,134.62,134.48,134.49,20755.0,127.9824,128.0966,127.9634,127.9729,20755.0
2021-10-26 14:40:00,134.49,134.56,134.41,134.47,13629.0,127.9729,128.0395,127.8968,127.9539,13629.0
2021-10-26 14:50:00,134.48,134.6,134.41,134.59,12806.0,127.9634,128.0776,127.8968,128.068,12806.0
2021-10-26 15:00:00,134.6,134.61,134.52,134.58,28225.0,128.0776,128.0871,128.0014,128.0585,28225.0
2021-10-26 15:10:00,134.56,134.63,134.47,134.54,23101.0,128.0395,128.1061,127.9539,128.0205,23101.0
2021-10-26 15:20:00,134.54,134.57,134.38,134.38,17056.0,128.0205,128.049,127.8682,127.8682,17056.0
2021-10-26 15:30:00,134.39,134.55,134.3,134.33,28589.0,127.8777,128.03,127.7921,127.8206,28589.0
2021-10-26 15:40:00,134.34,134.46,134.26,134.34,51452.0,127.8302,127.9443,127.754,127.8302,51452.0
2021-10-26 15:50:00,134.31,134.32,133.68,133.72,157125.0,127.8016,127.8111,127.2021,127.2402,157125.0
2021-10-27 09:30:00,133.33,133.79,132.82,133.41,37089.0,126.8691,127.3068,126.3838,126.9452,37089.0
2021-10-27 09:40:00,133.31,134.05,133.31,133.86,44549.0,126.8501,127.5542,126.8501,127.3734,44549.0
2021-10-27 09:50:00,133.83,134.24,133.7,134.24,27930.0,127.3449,127.735,127.2212,127.735,27930.0
2021-10-27 10:00:00,134.23,134.57,134.07,134.56,41666.0,127.7255,128.049,127.5732,128.0395,41666.0
2021-10-27 10:10:00,134.62,134.71,133.9,134.08,26684.0,128.0966,128.1822,127.4115,127.5828,26684.0
2021-10-27 10:20:00,134.05,134.25,133.96,134.07,30659.0,127.5542,127.7445,127.4686,127.5732,30659.0
2021-10-27 10:30:00,133.99,134.51,133.92,134.45,24882.0,127.4971,127.9919,127.4305,127.9348,24882.0
2021-10-27 10:40:00,134.46,134.6,134.27,134.34,27869.0,127.9443,128.0776,127.7636,127.8302,27869.0
2021-10-27 10:50:00,134.35,134.35,133.72,133.81,22191.0,127.8397,127.8397,127.2402,127.3258,22191.0
2021-10-27 11:00:00,133.81,134.01,133.73,133.94,23302.0,127.3258,127.5162,127.2497,127.4495,23302.0
2021-10-27 11:10:00,133.88,134.05,133.77,133.96,19544.0,127.3925,127.5542,127.2878,127.4686,19544.0
2021-10-27 11:20:00,133.96,134.04,133.88,134.01,19341.0,127.4686,127.5447,127.3925,127.5162,19341.0
2021-10-27 11:30:00,133.99,134.1,133.93,134.08,26479.0,127.4971,127.6018,127.44,127.5828,26479.0
2021-10-27 11:40:00,134.09,134.16,133.86,133.86,24892.0,127.5923,127.6589,127.3734,127.3734,24892.0
2021-10-27 11:50:00,133.84,133.88,133.57,133.65,26452.0,127.3544,127.3925,127.0975,127.1736,26452.0
2021-10-27 12:00:00,133.66,133.78,133.53,133.72,21641.0,127.1831,127.2973,127.0594,127.2402,21641.0
2021-10-27 12:10:00,133.76,133.88,133.67,133.84,24476.0,127.2783,127.3925,127.1926,127.3544,24476.0
2021-10-27 12:20:00,133.84,133.86,133.67,133.72,11545.0,127.3544,127.3734,127.1926,127.2402,11545.0
2021-10-27 12:30:00,133.68,133.68,133.23,133.29,31309.0,127.2021,127.2021,126.7739,126.831,31309.0
2021-10-27 12:40:00,133.27,133.3,133.1,133.19,22589.0,126.812,126.8406,126.6502,126.7359,22589.0
2021-10-27 12:50:00,133.2,133.34,133.2,133.34,11661.0,126.7454,126.8786,126.7454,126.8786,11661.0
2021-10-27 13:00:00,133.35,133.5,133.31,133.5,14409.0,126.8881,127.0309,126.8501,127.0309,14409.0
2021-10-27 13:10:00,133.52,133.71,133.48,133.49,20458.0,127.0499,127.2307,127.0118,127.0213,20458.0
2021-10-27 13:20:00,133.49,133.59,133.46,133.53,16255.0,127.0213,127.1165,126.9928,127.0594,16255.0
2021-10-27 13:30:00,133.53,133.72,133.52,133.72,20377.0,127.0594,127.2402,127.0499,127.2402,20377.0
2021-10-27 13:40:00,133.73,133.82,133.54,133.59,19947.0,127.2497,127.3354,127.0689,127.1165,19947.0
2021-10-27 13:50:00,133.6,133.68,133.53,133.66,13621.0,127.126,127.2021,127.0594,127.1831,13621.0
2021-10-27 14:00:00,133.66,133.85,133.66,133.84,19369.0,127.1831,127.3639,127.1831,127.3544,19369.0
2021-10-27 14:10:00,133.82,133.93,133.78,133.89,15671.0,127.3354,127.44,127.2973,127.402,15671.0
2021-10-27 14:20:00,133.87,133.89,133.66,133.67,10071.0,127.3829,127.402,127.1831,127.1926,10071.0
2021-10-27 14:30:00,133.67,133.71,133.57,133.61,17086.0,127.1926,127.2307,127.0975,127.1355,17086.0
2021-10-27 14:40:00,133.59,133.64,133.51,133.64,10835.0,127.1165,127.1641,127.0404,127.1641,10835.0
2021-10-27 14:50:00,133.65,133.72,133.57,133.72,22679.0,127.1736,127.2402,127.0975,127.2402,22679.0
2021-10-27 15:00:00,133.71,133.71,133.56,133.56,19680.0,127.2307,127.2307,127.088,127.088,19680.0
2021-10-27 15:10:00,133.55,133.58,133.37,133.45,32184.0,127.0784,127.107,126.9072,126.9833,32184.0
2021-10-27 15:20:00,133.42,133.72,133.38,133.72,18999.0,126.9547,127.2402,126.9167,127.2402,18999.0
2021-10-27 15:30:00,133.73,133.76,133.52,133.73,47216.0,127.2497,127.2783,127.0499,127.2497,47216.0
2021-10-27 15:40:00,133.72,133.73,133.42,133.43,51993.0,127.2402,127.2497,126.9547,126.9643,51993.0
2021-10-27 15:50:00,133.41,133.41,132.91,132.91,213876.0,126.9452,126.9452,126.4695,126.4695,213876.0
2021-10-28 09:30:00,133.13,135.89,133.13,135.62,185557.0,126.6788,129.3051,126.6788,129.0481,185557.0
2021-10-28 09:40:00,135.62,137.25,135.38,136.5,124870.0,129.0481,130.5991,128.8198,129.8855,124870.0
2021-10-28 09:50:00,136.58,137.19,136.5,137.13,78808.0,129.9616,130.5421,129.8855,130.485,78808.0
2021-10-28 10:00:00,137.22,137.46,136.79,137.28,56958.0,130.5706,130.799,130.1614,130.6277,56958.0
2021-10-28 10:10:00,137.24,137.62,136.79,137.56,44728.0,130.5896,130.9512,130.1614,130.8941,44728.0
2021-10-28 10:20:00,137.5,137.56,136.97,137.25,41456.0,130.837,130.8941,130.3327,130.5991,41456.0
2021-10-28 10:30:00,137.29,138.0,137.28,137.8,33482.0,130.6372,131.3128,130.6277,131.1225,33482.0
2021-10-28 10:40:00,137.79,137.93,137.42,137.49,39171.0,131.113,131.2462,130.7609,130.8275,39171.0
2021-10-28 10:50:00,137.48,137.75,137.28,137.58,27261.0,130.818,131.0749,130.6277,130.9132,27261.0
2021-10-28 11:00:00,137.61,137.61,136.31,136.41,33017.0,130.9417,130.9417,129.7047,129.7999,33017.0
2021-10-28 11:10:00,136.42,136.72,136.4,136.4,41972.0,129.8094,130.0948,129.7903,129.7903,41972.0
2021-10-28 11:20:00,136.49,136.91,136.46,136.85,40895.0,129.876,130.2756,129.8474,130.2185,40895.0
2021-10-28 11:30:00,136.92,136.95,136.53,136.88,31604.0,130.2851,130.3137,129.914,130.2471,31604.0
2021-10-28 11:40:00,136.87,137.0,136.47,136.5,21082.0,130.2376,130.3613,129.8569,129.8855,21082.0
2021-10-28 11:50:00,136.56,136.72,136.46,136.6,22368.0,129.9426,130.0948,129.8474,129.9806,22368.0
2021-10-28 12:00:00,136.61,136.85,136.61,136.85,20871.0,129.9902,130.2185,129.9902,130.2185,20871.0
2021-10-28 12:10:00,136.86,137.0,136.79,136.92,29780.0,130.228,130.3613,130.1614,130.2851,29780.0
2021-10-28 12:20:00,136.93,137.0,136.71,136.82,24470.0,130.2947,130.3613,130.0853,130.19,24470.0
2021-10-28 12:30:00,136.83,136.9,136.73,136.85,15476.0,130.1995,130.2661,130.1043,130.2185,15476.0
2021-10-28 12:40:00,136.88,136.99,136.73,136.92,45207.0,130.2471,130.3517,130.1043,130.2851,45207.0
2021-10-28 12:50:00,136.91,136.96,136.68,136.69,35593.0,130.2756,130.3232,130.0568,130.0663,35593.0
2021-10-28 13:00:00,136.67,136.85,136.66,136.78,17501.0,130.0473,130.2185,130.0377,130.1519,17501.0
2021-10-28 13:10:00,136.76,136.82,136.7,136.71,30299.0,130.1329,130.19,130.0758,130.0853,30299.0
2021-10-28 13:20:00,136.69,136.77,136.61,136.62,20526.0,130.0663,130.1424,129.9902,129.9997,20526.0
2021-10-28 13:30:00,136.63,136.76,136.51,136.53,24785.0,130.0092,130.1329,129.895,129.914,24785.0
2021-10-28 13:40:00,136.5,136.86,136.47,136.72,89024.0,129.8855,130.228,129.8569,130.0948,89024.0
2021-10-28 13:50:00,136.77,136.81,136.36,136.36,57081.0,130.1424,130.1805,129.7523,129.7523,57081.0
2021-10-28 14:00:00,136.38,136.85,136.37,136.5,75889.0,129.7713,130.2185,129.7618,129.8855,75889.0
2021-10-28 14:10:00,136.54,136.54,136.15,136.38,26720.0,129.9236,129.9236,129.5525,129.7713,26720.0
2021-10-28 14:20:00,136.38,136.48,136.34,136.44,34479.0,129.7713,129.8665,129.7332,129.8284,34479.0
2021-10-28 14:30:00,136.46,136.48,136.3,136.37,28605.0,129.8474,129.8665,129.6952,129.7618,28605.0
2021-10-28 14:40:00,136.36,136.45,136.32,136.4,15596.0,129.7523,129.8379,129.7142,129.7903,15596.0
2021-10-28 14:50:00,136.4,136.58,136.4,136.53,22173.0,129.7903,129.9616,129.7903,129.914,22173.0
2021-10-28 15:00:00,136.52,136.53,135.97,136.25,35753.0,129.9045,129.914,129.3812,129.6476,35753.0
2021-10-28 15:10:00,136.25,136.25,136.01,136.1,21316.0,129.6476,129.6476,129.4192,129.5049,21316.0
2021-10-28 15:20:00,136.11,136.11,135.76,135.76,32410.0,129.5144,129.5144,129.1814,129.1814,32410.0
2021-10-28 15:30:00,135.77,135.95,135.56,135.61,60737.0,129.1909,129.3621,128.991,129.0386,60737.0
2021-10-28 15:40:00,135.64,135.64,135.35,135.52,78605.0,129.0672,129.0672,128.7912,128.953,78605.0
2021-10-28 15:50:00,135.53,135.66,135.33,135.45,291783.0,128.9625,129.0862,128.7722,128.8864,291783.0
2021-10-29 09:30:00,135.09,136.63,135.04,136.54,55586.0,128.5438,130.0092,128.4962,129.9236,55586.0
2021-10-29 09:40:00,136.47,137.33,136.47,136.82,58545.0,129.8569,130.6753,129.8569,130.19,58545.0
2021-10-29 09:50:00,136.82,137.48,136.7,137.11,37303.0,130.19,130.818,130.0758,130.4659,37303.0
2021-10-29 10:00:00,137.12,137.88,137.11,137.87,42564.0,130.4754,131.1986,130.4659,131.1891,42564.0
2021-10-29 10:10:00,137.86,137.91,137.2,137.5,39925.0,131.1796,131.2272,130.5516,130.837,39925.0
2021-10-29 10:20:00,137.54,137.8,137.5,137.72,29298.0,130.8751,131.1225,130.837,131.0464,29298.0
2021-10-29 10:30:00,137.72,138.11,137.54,137.97,40781.0,131.0464,131.4175,130.8751,131.2843,40781.0
2021-10-29 10:40:00,137.96,138.03,137.7,137.98,32690.0,131.2747,131.3414,131.0273,131.2938,32690.0
2021-10-29 10:50:00,138.05,138.38,138.0,138.35,20860.0,131.3604,131.6744,131.3128,131.6458,20860.0
2021-10-29 11:00:00,138.36,138.53,138.16,138.5,25687.0,131.6554,131.8171,131.4651,131.7886,25687.0
2021-10-29 11:10:00,138.51,138.59,138.2,138.23,15615.0,131.7981,131.8742,131.5031,131.5317,15615.0
2021-10-29 11:20:00,138.21,138.34,138.17,138.2,14319.0,131.5126,131.6363,131.4746,131.5031,14319.0
2021-10-29 11:30:00,138.22,138.31,138.18,138.31,15881.0,131.5221,131.6078,131.4841,131.6078,15881.0
2021-10-29 11:40:00,138.32,138.43,138.19,138.43,13669.0,131.6173,131.722,131.4936,131.722,13669.0
2021-10-29 11:50:00,138.43,138.43,138.14,138.15,18876.0,131.722,131.722,131.446,131.4555,18876.0
2021-10-29 12:00:00,138.16,138.29,138.05,138.27,18520.0,131.4651,131.5888,131.3604,131.5697,18520.0
2021-10-29 12:10:00,138.27,138.46,138.18,138.46,55646.0,131.5697,131.7505,131.4841,131.7505,55646.0
2021-10-29 12:20:00,138.46,138.64,138.38,138.53,26250.0,131.7505,131.9218,131.6744,131.8171,26250.0
2021-10-29 12:30:00,138.54,138.62,138.46,138.46,18917.0,131.8266,131.9028,131.7505,131.7505,18917.0
2021-10-29 12:40:00,138.43,138.53,138.34,138.38,13790.0,131.722,131.8171,131.6363,131.6744,13790.0
2021-10-29 12:50:00,138.38,138.48,138.31,138.31,19576.0,131.6744,131.7695,131.6078,131.6078,19576.0
2021-10-29 13:00:00,138.3,138.3,138.04,138.05,14102.0,131.5983,131.5983,131.3509,131.3604,14102.0
2021-10-29 13:10:00,138.04,138.46,137.98,138.46,63223.0,131.3509,131.7505,131.2938,131.7505,63223.0
2021-10-29 13:20:00,138.43,138.43,138.24,138.27,26809.0,131.722,131.722,131.5412,131.5697,26809.0
2021-10-29 13:30:00,138.24,138.29,138.11,138.11,29617.0,131.5412,131.5888,131.4175,131.4175,29617.0
2021-10-29 13:40:00,138.11,138.27,138.04,138.06,30874.0,131.4175,131.5697,131.3509,131.3699,30874.0
2021-10-29 13:50:00,138.04,138.15,137.98,138.1,13363.0,131.3509,131.4555,131.2938,131.408,13363.0
2021-10-29 14:00:00,138.09,138.16,137.91,138.15,56291.0,131.3984,131.4651,131.2272,131.4555,56291.0
2021-10-29 14:10:00,138.16,138.5,138.11,138.46,69608.0,131.4651,131.7886,131.4175,131.7505,69608.0
2021-10-29 14:20:00,138.48,138.7,138.31,138.31,69117.0,131.7695,131.9789,131.6078,131.6078,69117.0
2021-10-29 14:30:00,138.32,138.41,138.26,138.35,13337.0,131.6173,131.7029,131.5602,131.6458,13337.0
2021-10-29 14:40:00,138.33,138.47,138.33,138.36,14899.0,131.6268,131.76,131.6268,131.6554,14899.0
2021-10-29 14:50:00,138.34,138.42,138.33,138.42,17866.0,131.6363,131.7125,131.6268,131.7125,17866.0
2021-10-29 15:00:00,138.42,138.42,138.07,138.19,25925.0,131.7125,131.7125,131.3794,131.4936,25925.0
2021-10-29 15:10:00,138.19,138.29,138.04,138.1,24244.0,131.4936,131.5888,131.3509,131.408,24244.0
2021-10-29 15:20:00,138.12,138.29,138.02,138.25,25403.0,131.427,131.5888,131.3318,131.5507,25403.0
2021-10-29 15:30:00,138.29,138.53,138.25,138.51,29747.0,131.5888,131.8171,131.5507,131.7981,29747.0
2021-10-29 15:40:00,138.5,138.67,138.5,138.59,63014.0,131.7886,131.9503,131.7886,131.8742,63014.0
2021-10-29 15:50:00,138.54,138.82,138.41,138.44,236640.0,131.8266,132.0931,131.7029,131.7315,236640.0
2021-11-01 09:30:00,138.87,139.33,138.54,138.89,75481.0,132.1406,132.5784,131.8266,132.1597,75481.0
2021-11-01 09:40:00,138.9,139.03,138.26,138.34,45234.0,132.1692,132.2929,131.5602,131.6363,45234.0
2021-11-01 09:50:00,138.31,138.89,138.21,138.89,30071.0,131.6078,132.1597,131.5126,132.1597,30071.0
2021-11-01 10:00:00,138.84,138.84,138.17,138.44,33336.0,132.1121,132.1121,131.4746,131.7315,33336.0
2021-11-01 10:10:00,138.4,138.46,138.09,138.42,22185.0,131.6934,131.7505,131.3984,131.7125,22185.0
2021-11-01 10:20:00,138.42,138.51,137.72,137.75,17235.0,131.7125,131.7981,131.0464,131.0749,17235.0
2021-11-01 10:30:00,137.75,138.0,137.59,138.0,18050.0,131.0749,131.3128,130.9227,131.3128,18050.0
2021-11-01 10:40:00,137.95,138.11,137.89,138.09,17570.0,131.2652,131.4175,131.2081,131.3984,17570.0
2021-11-01 10:50:00,138.09,138.12,137.62,137.64,20463.0,131.3984,131.427,130.9512,130.9702,20463.0
2021-11-01 11:00:00,137.69,138.05,137.68,137.82,14857.0,131.0178,131.3604,131.0083,131.1415,14857.0
2021-11-01 11:10:00,137.8,137.99,137.78,137.86,20033.0,131.1225,131.3033,131.1035,131.1796,20033.0
2021-11-01 11:20:00,137.88,137.93,137.68,137.7,12694.0,131.1986,131.2462,131.0083,131.0273,12694.0
2021-11-01 11:30:00,137.69,137.71,137.44,137.49,11967.0,131.0178,131.0369,130.7799,130.8275,11967.0
2021-11-01 11:40:00,137.49,137.52,137.35,137.43,14193.0,130.8275,130.8561,130.6943,130.7704,14193.0
2021-11-01 11:50:00,137.43,137.58,137.35,137.4,13127.0,130.7704,130.9132,130.6943,130.7419,13127.0
2021-11-01 12:00:00,137.38,137.38,137.22,137.28,13644.0,130.7228,130.7228,130.5706,130.6277,13644.0
2021-11-01 12:10:00,137.25,137.34,137.21,137.33,10660.0,130.5991,130.6848,130.5611,130.6753,10660.0
2021-11-01 12:20:00,137.34,137.51,137.28,137.47,12577.0,130.6848,130.8465,130.6277,130.8085,12577.0
2021-11-01 12:30:00,137.46,137.49,137.34,137.49,13941.0,130.799,130.8275,130.6848,130.8275,13941.0
2021-11-01 12:40:00,137.49,137.81,137.49,137.81,16474.0,130.8275,131.132,130.8275,131.132,16474.0
2021-11-01 12:50:00,137.84,137.96,137.84,137.85,13319.0,131.1606,131.2747,131.1606,131.1701,13319.0
2021-11-01 13:00:00,137.86,137.86,137.56,137.57,13557.0,131.1796,131.1796,130.8941,130.9036,13557.0
2021-11-01 13:10:00,137.53,137.68,137.47,137.59,12659.0,130.8656,131.0083,130.8085,130.9227,12659.0
2021-11-01 13:20:00,137.59,137.62,137.31,137.49,19862.0,130.9227,130.9512,130.6562,130.8275,19862.0
2021-11-01 13:30:00,137.49,137.56,137.41,137.46,18734.0,130.8275,130.8941,130.7514,130.799,18734.0
2021-11-01 13:40:00,137.38,137.39,137.02,137.09,29002.0,130.7228,130.7324,130.3803,130.4469,29002.0
2021-11-01 13:50:00,137.1,137.33,137.03,137.33,15401.0,130.4564,130.6753,130.3898,130.6753,15401.0
2021-11-01 14:00:00,137.32,137.32,137.06,137.22,28134.0,130.6658,130.6658,130.4184,130.5706,28134.0
2021-11-01 14:10:00,137.24,137.25,137.13,137.14,18679.0,130.5896,130.5991,130.485,130.4945,18679.0
2021-11-01 14:20:00,137.15,137.27,137.13,137.22,22085.0,130.504,130.6182,130.485,130.5706,22085.0
2021-11-01 14:30:00,137.23,137.36,137.23,137.27,22832.0,130.5801,130.7038,130.5801,130.6182,22832.0
2021-11-01 14:40:00,137.25,137.27,137.16,137.2,22722.0,130.5991,130.6182,130.5135,130.5516,22722.0
2021-11-01 14:50:00,137.18,137.24,137.14,137.2,30037.0,130.5325,130.5896,130.4945,130.5516,30037.0
2021-11-01 15:00:00,137.19,137.23,137.05,137.14,65021.0,130.5421,130.5801,130.4088,130.4945,65021.0
2021-11-01 15:10:00,137.14,137.25,137.03,137.05,23078.0,130.4945,130.5991,130.3898,130.4088,23078.0
2021-11-01 15:20:00,137.05,137.1,136.95,137.05,34733.0,130.4088,130.4564,130.3137,130.4088,34733.0
2021-11-01 15:30:00,137.04,137.17,137.0,137.14,38597.0,130.3993,130.523,130.3613,130.4945,38597.0
2021-11-01 15:40:00,137.14,137.17,137.01,137.13,59195.0,130.4945,130.523,130.3708,130.485,59195.0
2021-11-01 15:50:00,137.13,137.25,137.08,137.11,144287.0,130.485,130.5991,130.4374,130.4659,144287.0
2021-11-02 09:30:00,137.4,138.46,137.35,138.39,74105.0,130.7419,131.7505,130.6943,131.6839,74105.0
2021-11-02 09:40:00,138.41,138.85,138.0,138.62,49628.0,131.7029,132.1216,131.3128,131.9028,49628.0
2021-11-02 09:50:00,138.55,138.55,137.96,138.0,63788.0,131.8362,131.8362,131.2747,131.3128,63788.0
2021-11-02 10:00:00,138.0,138.45,137.88,138.39,88049.0,131.3128,131.741,131.1986,131.6839,88049.0
2021-11-02 10:10:00,138.38,138.61,138.0,138.5,97333.0,131.6744,131.8932,131.3128,131.7886,97333.0
2021-11-02 10:20:00,138.5,139.12,138.47,138.92,70726.0,131.7886,132.3785,131.76,132.1882,70726.0
2021-11-02 10:30:00,138.93,139.13,138.76,138.94,75212.0,132.1977,132.388,132.036,132.2073,75212.0
2021-11-02 10:40:00,138.96,139.27,138.94,139.18,60710.0,132.2263,132.5213,132.2073,132.4356,60710.0
2021-11-02 10:50:00,139.2,139.36,139.09,139.29,45721.0,132.4547,132.6069,132.35,132.5403,45721.0
2021-11-02 11:00:00,139.29,139.32,138.86,138.89,39530.0,132.5403,132.5688,132.1311,132.1597,39530.0
2021-11-02 11:10:00,138.91,138.95,138.79,138.84,25449.0,132.1787,132.2168,132.0645,132.1121,25449.0
2021-11-02 11:20:00,138.84,139.04,138.69,138.98,28538.0,132.1121,132.3024,131.9694,132.2453,28538.0
2021-11-02 11:30:00,138.98,139.19,138.96,139.06,28492.0,132.2453,132.4451,132.2263,132.3214,28492.0
2021-11-02 11:40:00,139.06,139.24,138.98,139.22,35050.0,132.3214,132.4927,132.2453,132.4737,35050.0
2021-11-02 11:50:00,139.2,139.35,139.17,139.21,37014.0,132.4547,132.5974,132.4261,132.4642,37014.0
2021-11-02 12:00:00,139.18,139.31,139.09,139.28,30717.0,132.4356,132.5593,132.35,132.5308,30717.0
2021-11-02 12:10:00,139.29,139.73,139.28,139.62,36896.0,132.5403,132.959,132.5308,132.8543,36896.0
2021-11-02 12:20:00,139.63,139.79,139.47,139.77,19554.0,132.8638,133.0161,132.7116,132.997,19554.0
2021-11-02 12:30:00,139.77,139.78,139.48,139.58,19522.0,132.997,133.0065,132.7211,132.8162,19522.0
2021-11-02 12:40:00,139.6,139.62,139.48,139.52,16315.0,132.8353,132.8543,132.7211,132.7591,16315.0
2021-11-02 12:50:00,139.61,139.68,139.56,139.61,16489.0,132.8448,132.9114,132.7972,132.8448,16489.0
2021-11-02 13:00:00,139.6,139.65,139.45,139.48,17675.0,132.8353,132.8828,132.6925,132.7211,17675.0
2021-11-02 13:10:00,139.49,139.61,139.47,139.47,15897.0,132.7306,132.8448,132.7116,132.7116,15897.0
2021-11-02 13:20:00,139.46,139.48,139.24,139.31,39672.0,132.7021,132.7211,132.4927,132.5593,39672.0
2021-11-02 13:30:00,139.3,139.35,139.25,139.27,39134.0,132.5498,132.5974,132.5022,132.5213,39134.0
2021-11-02 13:40:00,139.26,139.33,139.15,139.28,53209.0,132.5117,132.5784,132.4071,132.5308,53209.0
2021-11-02 13:50:00,139.3,139.59,139.3,139.36,34089.0,132.5498,132.8258,132.5498,132.6069,34089.0
2021-11-02 14:00:00,139.35,139.44,139.16,139.16,20955.0,132.5974,132.683,132.4166,132.4166,20955.0
2021-11-02 14:10:00,139.17,139.17,138.92,138.92,22539.0,132.4261,132.4261,132.1882,132.1882,22539.0
2021-11-02 14:20:00,138.91,138.94,138.63,138.78,25915.0,132.1787,132.2073,131.9123,132.055,25915.0
2021-11-02 14:30:00,138.79,138.79,138.59,138.66,19680.0,132.0645,132.0645,131.8742,131.9408,19680.0
2021-11-02 14:40:00,138.67,138.87,138.66,138.71,20086.0,131.9503,132.1406,131.9408,131.9884,20086.0
2021-11-02 14:50:00,138.72,138.76,138.49,138.63,21720.0,131.9979,132.036,131.7791,131.9123,21720.0
2021-11-02 15:00:00,138.63,138.64,138.54,138.61,23289.0,131.9123,131.9218,131.8266,131.8932,23289.0
2021-11-02 15:10:00,138.6,138.6,138.4,138.42,26496.0,131.8837,131.8837,131.6934,131.7125,26496.0
2021-11-02 15:20:00,138.43,138.45,138.26,138.44,25617.0,131.722,131.741,131.5602,131.7315,25617.0
2021-11-02 15:30:00,138.47,138.74,138.41,138.74,40535.0,131.76,132.0169,131.7029,132.0169,40535.0
2021-11-02 15:40:00,138.73,138.85,138.68,138.85,52193.0,132.0074,132.1216,131.9599,132.1216,52193.0
2021-11-02 15:50:00,138.84,138.84,138.53,138.82,167920.0,132.1121,132.1121,131.8171,132.0931,167920.0
2021-11-03 09:30:00,138.3,138.93,138.3,138.93,48035.0,131.5983,132.1977,131.5983,132.1977,48035.0
2021-11-03 09:40:00,138.93,138.97,137.77,138.01,40748.0,132.1977,132.2358,131.0939,131.3223,40748.0
2021-11-03 09:50:00,138.01,138.01,137.29,137.29,28434.0,131.3223,131.3223,130.6372,130.6372,28434.0
2021-11-03 10:00:00,137.3,137.39,136.57,136.88,35192.0,130.6467,130.7324,129.9521,130.2471,35192.0
2021-11-03 10:10:00,136.82,137.15,136.41,137.13,45082.0,130.19,130.504,129.7999,130.485,45082.0
2021-11-03 10:20:00,137.15,137.2,136.88,137.02,28842.0,130.504,130.5516,130.2471,130.3803,28842.0
2021-11-03 10:30:00,136.97,137.16,136.93,137.14,26291.0,130.3327,130.5135,130.2947,130.4945,26291.0
2021-11-03 10:40:00,137.14,137.5,137.11,137.32,25867.0,130.4945,130.837,130.4659,130.6658,25867.0
2021-11-03 10:50:00,137.27,137.3,137.06,137.11,23130.0,130.6182,130.6467,130.4184,130.4659,23130.0
2021-11-03 11:00:00,137.11,137.13,136.89,136.97,26087.0,130.4659,130.485,130.2566,130.3327,26087.0
2021-11-03 11:10:00,136.97,137.01,136.79,136.93,24979.0,130.3327,130.3708,130.1614,130.2947,24979.0
2021-11-03 11:20:00,136.93,136.93,136.63,136.69,20016.0,130.2947,130.2947,130.0092,130.0663,20016.0
2021-11-03 11:30:00,136.69,136.91,136.62,136.83,21563.0,130.0663,130.2756,129.9997,130.1995,21563.0
2021-11-03 11:40:00,136.82,136.82,136.49,136.52,16537.0,130.19,130.19,129.876,129.9045,16537.0
2021-11-03 11:50:00,136.53,136.59,136.38,136.4,22919.0,129.914,129.9711,129.7713,129.7903,22919.0
2021-11-03 12:00:00,136.4,136.55,136.4,136.48,18288.0,129.7903,129.9331,129.7903,129.8665,18288.0
2021-11-03 12:10:00,136.47,136.56,136.45,136.48,13208.0,129.8569,129.9426,129.8379,129.8665,13208.0
2021-11-03 12:20:00,136.48,136.61,136.46,136.51,15448.0,129.8665,129.9902,129.8474,129.895,15448.0
2021-11-03 12:30:00,136.51,136.66,136.46,136.54,15806.0,129.895,130.0377,129.8474,129.9236,15806.0
2021-11-03 12:40:00,136.52,136.63,136.42,136.52,23804.0,129.9045,130.0092,129.8094,129.9045,23804.0
2021-11-03 12:50:00,136.49,136.54,136.46,136.54,25311.0,129.876,129.9236,129.8474,129.9236,25311.0
2021-11-03 13:00:00,136.54,136.54,136.32,136.44,18532.0,129.9236,129.9236,129.7142,129.8284,18532.0
2021-11-03 13:10:00,136.44,136.77,136.43,136.75,19399.0,129.8284,130.1424,129.8189,130.1234,19399.0
2021-11-03 13:20:00,136.79,136.92,136.79,136.91,20065.0,130.1614,130.2851,130.1614,130.2756,20065.0
2021-11-03 13:30:00,136.9,136.98,136.6,136.6,19818.0,130.2661,130.3422,129.9806,129.9806,19818.0
2021-11-03 13:40:00,136.61,136.61,136.47,136.53,30470.0,129.9902,129.9902,129.8569,129.914,30470.0
2021-11-03 13:50:00,136.58,136.58,136.36,136.36,18242.0,129.9616,129.9616,129.7523,129.7523,18242.0
2021-11-03 14:00:00,136.36,136.64,136.1,136.58,61263.0,129.7523,130.0187,129.5049,129.9616,61263.0
2021-11-03 14:10:00,136.58,136.61,136.26,136.41,32198.0,129.9616,129.9902,129.6571,129.7999,32198.0
2021-11-03 14:20:00,136.41,136.45,136.22,136.27,33963.0,129.7999,129.8379,129.6191,129.6666,33963.0
2021-11-03 14:30:00,136.29,136.37,136.24,136.31,25837.0,129.6857,129.7618,129.6381,129.7047,25837.0
2021-11-03 14:40:00,136.31,136.6,136.27,136.52,34951.0,129.7047,129.9806,129.6666,129.9045,34951.0
2021-11-03 14:50:00,136.58,136.7,136.5,136.57,31511.0,129.9616,130.0758,129.8855,129.9521,31511.0
2021-11-03 15:00:00,136.6,136.7,136.44,136.69,31548.0,129.9806,130.0758,129.8284,130.0663,31548.0
2021-11-03 15:10:00,136.71,137.17,136.71,137.06,25092.0,130.0853,130.523,130.0853,130.4184,25092.0
2021-11-03 15:20:00,137.06,137.06,136.86,136.93,28161.0,130.4184,130.4184,130.228,130.2947,28161.0
2021-11-03 15:30:00,136.94,137.04,136.92,137.0,46855.0,130.3042,130.3993,130.2851,130.3613,46855.0
2021-11-03 15:40:00,136.99,137.29,136.99,137.26,56109.0,130.3517,130.6372,130.3517,130.6087,56109.0
2021-11-03 15:50:00,137.27,137.32,137.03,137.18,211532.0,130.6182,130.6658,130.3898,130.5325,211532.0
2021-11-04 09:30:00,137.49,137.78,137.24,137.27,63243.0,130.8275,131.1035,130.5896,130.6182,63243.0
2021-11-04 09:40:00,137.16,137.36,136.99,137.12,38947.0,130.5135,130.7038,130.3517,130.4754,38947.0
2021-11-04 09:50:00,137.13,137.66,137.13,137.59,39470.0,130.485,130.9893,130.485,130.9227,39470.0
2021-11-04 10:00:00,137.63,137.83,137.56,137.83,24220.0,130.9607,131.151,130.8941,131.151,24220.0
2021-11-04 10:10:00,137.83,138.32,137.83,138.24,26297.0,131.151,131.6173,131.151,131.5412,26297.0
2021-11-04 10:20:00,138.24,138.32,138.0,138.0,18088.0,131.5412,131.6173,131.3128,131.3128,18088.0
2021-11-04 10:30:00,138.02,138.09,137.96,137.96,26263.0,131.3318,131.3984,131.2747,131.2747,26263.0
2021-11-04 10:40:00,137.99,138.15,137.97,138.0,40215.0,131.3033,131.4555,131.2843,131.3128,40215.0
2021-11-04 10:50:00,138.01,138.07,137.55,137.57,22716.0,131.3223,131.3794,130.8846,130.9036,22716.0
2021-11-04 11:00:00,137.62,137.87,137.61,137.86,23681.0,130.9512,131.1891,130.9417,131.1796,23681.0
2021-11-04 11:10:00,137.84,137.86,137.25,137.29,30162.0,131.1606,131.1796,130.5991,130.6372,30162.0
2021-11-04 11:20:00,137.3,137.38,137.03,137.15,61716.0,130.6467,130.7228,130.3898,130.504,61716.0
2021-11-04 11:30:00,137.15,137.33,137.1,137.25,37009.0,130.504,130.6753,130.4564,130.5991,37009.0
2021-11-04 11:40:00,137.23,137.23,136.96,136.96,20451.0,130.5801,130.5801,130.3232,130.3232,20451.0
2021-11-04 11:50:00,136.99,137.08,136.96,136.99,19672.0,130.3517,130.4374,130.3232,130.3517,19672.0
2021-11-04 12:00:00,136.99,137.09,136.93,136.93,17050.0,130.3517,130.4469,130.2947,130.2947,17050.0
2021-11-04 12:10:00,136.94,136.94,136.8,136.91,15475.0,130.3042,130.3042,130.171,130.2756,15475.0
2021-11-04 12:20:00,136.96,136.97,136.58,136.65,19327.0,130.3232,130.3327,129.9616,130.0282,19327.0
2021-11-04 12:30:00,136.65,136.65,136.38,136.47,18569.0,130.0282,130.0282,129.7713,129.8569,18569.0
2021-11-04 12:40:00,136.47,136.64,136.43,136.64,22164.0,129.8569,130.0187,129.8189,130.0187,22164.0
2021-11-04 12:50:00,136.65,136.74,136.52,136.52,23874.0,130.0282,130.1139,129.9045,129.9045,23874.0
2021-11-04 13:00:00,136.52,136.57,136.4,136.49,25219.0,129.9045,129.9521,129.7903,129.876,25219.0
2021-11-04 13:10:00,136.48,136.55,136.33,136.35,30232.0,129.8665,129.9331,129.7237,129.7428,30232.0
2021-11-04 13:20:00,136.36,136.36,136.1,136.22,39695.0,129.7523,129.7523,129.5049,129.6191,39695.0
2021-11-04 13:30:00,136.21,136.21,136.03,136.19,28673.0,129.6095,129.6095,129.4383,129.5905,28673.0
2021-11-04 13:40:00,136.18,136.31,136.15,136.21,39347.0,129.581,129.7047,129.5525,129.6095,39347.0
2021-11-04 13:50:00,136.22,136.45,136.22,136.45,21486.0,129.6191,129.8379,129.6191,129.8379,21486.0
2021-11-04 14:00:00,136.45,136.55,136.26,136.32,33412.0,129.8379,129.9331,129.6571,129.7142,33412.0
2021-11-04 14:10:00,136.31,136.49,136.31,136.39,32165.0,129.7047,129.876,129.7047,129.7808,32165.0
2021-11-04 14:20:00,136.39,136.39,136.14,136.19,26961.0,129.7808,129.7808,129.5429,129.5905,26961.0
2021-11-04 14:30:00,136.2,136.23,136.08,136.15,30381.0,129.6,129.6286,129.4858,129.5525,30381.0
2021-11-04 14:40:00,136.14,136.47,136.11,136.47,26825.0,129.5429,129.8569,129.5144,129.8569,26825.0
2021-11-04 14:50:00,136.46,136.57,136.45,136.45,31529.0,129.8474,129.9521,129.8379,129.8379,31529.0
2021-11-04 15:00:00,136.46,136.62,136.41,136.43,47808.0,129.8474,129.9997,129.7999,129.8189,47808.0
2021-11-04 15:10:00,136.42,136.58,136.36,136.55,39939.0,129.8094,129.9616,129.7523,129.9331,39939.0
2021-11-04 15:20:00,136.54,136.65,136.5,136.56,48477.0,129.9236,130.0282,129.8855,129.9426,48477.0
2021-11-04 15:30:00,136.57,136.57,136.29,136.31,65692.0,129.9521,129.9521,129.6857,129.7047,65692.0
2021-11-04 15:40:00,136.31,136.55,136.23,136.35,94598.0,129.7047,129.9331,129.6286,129.7428,94598.0
2021-11-04 15:50:00,136.38,136.52,136.34,136.45,432549.0,129.7713,129.9045,129.7332,129.8379,432549.0
2021-11-05 09:30:00,137.19,137.7,136.79,137.39,58203.0,130.5421,131.0273,130.1614,130.7324,58203.0
2021-11-05 09:40:00,137.47,137.99,137.46,137.58,49418.0,130.8085,131.3033,130.799,130.9132,49418.0
2021-11-05 09:50:00,137.66,137.77,137.45,137.52,80125.0,130.9893,131.0939,130.7895,130.8561,80125.0
2021-11-05 10:00:00,137.58,137.72,137.42,137.44,75024.0,130.9132,131.0464,130.7609,130.7799,75024.0
2021-11-05 10:10:00,137.46,137.6,137.4,137.55,62475.0,130.799,130.9322,130.7419,130.8846,62475.0
2021-11-05 10:20:00,137.54,137.57,137.18,137.27,30291.0,130.8751,130.9036,130.5325,130.6182,30291.0
2021-11-05 10:30:00,137.27,137.32,137.07,137.13,42068.0,130.6182,130.6658,130.4279,130.485,42068.0
2021-11-05 10:40:00,137.14,137.19,136.86,136.94,65094.0,130.4945,130.5421,130.228,130.3042,65094.0
2021-11-05 10:50:00,136.94,137.12,136.76,136.96,67032.0,130.3042,130.4754,130.1329,130.3232,67032.0
2021-11-05 11:00:00,136.94,137.17,136.83,136.96,50464.0,130.3042,130.523,130.1995,130.3232,50464.0
2021-11-05 11:10:00,136.98,137.03,136.59,136.61,27508.0,130.3422,130.3898,129.9711,129.9902,27508.0
2021-11-05 11:20:00,136.6,136.8,136.33,136.4,18226.0,129.9806,130.171,129.7237,129.7903,18226.0
2021-11-05 11:30:00,136.42,136.42,135.92,136.01,21881.0,129.8094,129.8094,129.3336,129.4192,21881.0
2021-11-05 11:40:00,135.99,136.28,135.75,136.11,30319.0,129.4002,129.6762,129.1718,129.5144,30319.0
2021-11-05 11:50:00,136.09,136.13,135.72,135.94,26378.0,129.4954,129.5334,129.1433,129.3526,26378.0
2021-11-05 12:00:00,135.9,136.05,135.87,135.99,17722.0,129.3146,129.4573,129.286,129.4002,17722.0
2021-11-05 12:10:00,135.96,136.11,135.92,136.02,20526.0,129.3717,129.5144,129.3336,129.4288,20526.0
2021-11-05 12:20:00,136.0,136.1,135.94,135.96,34337.0,129.4097,129.5049,129.3526,129.3717,34337.0
2021-11-05 12:30:00,135.96,136.0,135.81,135.85,31535.0,129.3717,129.4097,129.2289,129.267,31535.0
2021-11-05 12:40:00,135.87,136.0,135.86,135.93,21779.0,129.286,129.4097,129.2765,129.3431,21779.0
2021-11-05 12:50:00,135.93,135.93,135.74,135.78,50754.0,129.3431,129.3431,129.1623,129.2004,50754.0
2021-11-05 13:00:00,135.77,135.91,135.74,135.75,38864.0,129.1909,129.3241,129.1623,129.1718,38864.0
2021-11-05 13:10:00,135.78,135.91,135.7,135.91,20638.0,129.2004,129.3241,129.1243,129.3241,20638.0
2021-11-05 13:20:00,135.9,135.97,135.64,135.66,18787.0,129.3146,129.3812,129.0672,129.0862,18787.0
2021-11-05 13:30:00,135.65,135.96,135.64,135.85,18352.0,129.0767,129.3717,129.0672,129.267,18352.0
2021-11-05 13:40:00,135.87,135.96,135.85,135.88,12463.0,129.286,129.3717,129.267,129.2955,12463.0
2021-11-05 13:50:00,135.86,135.96,135.8,135.95,17143.0,129.2765,129.3717,129.2194,129.3621,17143.0
2021-11-05 14:00:00,135.96,136.05,135.87,135.95,42763.0,129.3717,129.4573,129.286,129.3621,42763.0
2021-11-05 14:10:00,135.95,136.07,135.92,136.03,25150.0,129.3621,129.4763,129.3336,129.4383,25150.0
2021-11-05 14:20:00,136.03,136.04,135.83,135.89,12792.0,129.4383,129.4478,129.248,129.3051,12792.0
2021-11-05 14:30:00,135.9,135.96,135.79,135.88,13017.0,129.3146,129.3717,129.2099,129.2955,13017.0
2021-11-05 14:40:00,135.89,135.95,135.82,135.92,17596.0,129.3051,129.3621,129.2384,129.3336,17596.0
2021-11-05 14:50:00,135.92,135.95,135.82,135.83,22920.0,129.3336,129.3621,129.2384,129.248,22920.0
2021-11-05 15:00:00,135.86,135.86,135.71,135.84,24249.0,129.2765,129.2765,129.1338,129.2575,24249.0
2021-11-05 15:10:00,135.84,136.05,135.79,135.94,32227.0,129.2575,129.4573,129.2099,129.3526,32227.0
2021-11-05 15:20:00,135.91,136.01,135.85,135.88,31775.0,129.3241,129.4192,129.267,129.2955,31775.0
2021-11-05 15:30:00,135.9,136.23,135.86,135.99,64496.0,129.3146,129.6286,129.2765,129.4002,64496.0
2021-11-05 15:40:00,136.02,136.03,135.85,136.03,71065.0,129.4288,129.4383,129.267,129.4383,71065.0
2021-11-05 15:50:00,136.03,136.13,135.97,136.02,123445.0,129.4383,129.5334,129.3812,129.4288,123445.0
2021-11-08 09:30:00,136.43,136.77,135.85,135.98,66416.0,129.8189,130.1424,129.267,129.3907,66416.0
2021-11-08 09:40:00,136.05,136.42,135.92,136.03,38354.0,129.4573,129.8094,129.3336,129.4383,38354.0
2021-11-08 09:50:00,136.03,136.25,135.88,136.15,54020.0,129.4383,129.6476,129.2955,129.5525,54020.0
2021-11-08 10:00:00,136.14,136.25,135.81,135.95,33195.0,129.5429,129.6476,129.2289,129.3621,33195.0
2021-11-08 10:10:00,135.97,136.24,135.95,136.13,49219.0,129.3812,129.6381,129.3621,129.5334,49219.0
2021-11-08 10:20:00,136.15,136.27,135.88,135.93,19313.0,129.5525,129.6666,129.2955,129.3431,19313.0
2021-11-08 10:30:00,136.0,136.15,135.87,135.87,27115.0,129.4097,129.5525,129.286,129.286,27115.0
2021-11-08 10:40:00,135.92,135.93,135.58,135.63,19572.0,129.3336,129.3431,129.0101,129.0576,19572.0
2021-11-08 10:50:00,135.6,135.64,135.41,135.42,23854.0,129.0291,129.0672,128.8483,128.8578,23854.0
2021-11-08 11:00:00,135.41,135.56,135.29,135.29,30910.0,128.8483,128.991,128.7341,128.7341,30910.0
2021-11-08 11:10:00,135.29,135.64,135.16,135.54,48150.0,128.7341,129.0672,128.6104,128.972,48150.0
2021-11-08 11:20:00,135.57,135.64,135.46,135.47,53856.0,129.0006,129.0672,128.8959,128.9054,53856.0
2021-11-08 11:30:00,135.48,135.55,135.29,135.41,30179.0,128.9149,128.9815,128.7341,128.8483,30179.0
2021-11-08 11:40:00,135.38,135.53,135.38,135.52,19922.0,128.8198,128.9625,128.8198,128.953,19922.0
2021-11-08 11:50:00,135.53,135.58,135.44,135.52,15946.0,128.9625,129.0101,128.8769,128.953,15946.0
2021-11-08 12:00:00,135.5,135.55,135.42,135.5,21747.0,128.9339,128.9815,128.8578,128.9339,21747.0
2021-11-08 12:10:00,135.47,135.6,135.43,135.55,17436.0,128.9054,129.0291,128.8673,128.9815,17436.0
2021-11-08 12:20:00,135.55,135.55,135.42,135.44,11287.0,128.9815,128.9815,128.8578,128.8769,11287.0
2021-11-08 12:30:00,135.45,135.45,135.28,135.29,14199.0,128.8864,128.8864,128.7246,128.7341,14199.0
2021-11-08 12:40:00,135.26,135.31,135.2,135.21,16611.0,128.7056,128.7532,128.6485,128.658,16611.0
2021-11-08 12:50:00,135.22,135.25,135.14,135.25,13970.0,128.6675,128.6961,128.5914,128.6961,13970.0
2021-11-08 13:00:00,135.25,135.46,135.24,135.32,19025.0,128.6961,128.8959,128.6865,128.7627,19025.0
2021-11-08 13:10:00,135.33,135.44,135.31,135.4,23616.0,128.7722,128.8769,128.7532,128.8388,23616.0
2021-11-08 13:20:00,135.4,135.48,135.26,135.41,67287.0,128.8388,128.9149,128.7056,128.8483,67287.0
2021-11-08 13:30:00,135.41,135.43,135.26,135.29,63962.0,128.8483,128.8673,128.7056,128.7341,63962.0
2021-11-08 13:40:00,135.26,135.33,135.15,135.19,60317.0,128.7056,128.7722,128.6009,128.639,60317.0
2021-11-08 13:50:00,135.19,135.46,135.19,135.34,45289.0,128.639,128.8959,128.639,128.7817,45289.0
2021-11-08 14:00:00,135.35,135.65,135.27,135.57,48408.0,128.7912,129.0767,128.7151,129.0006,48408.0
2021-11-08 14:10:00,135.56,135.65,135.41,135.62,72777.0,128.991,129.0767,128.8483,129.0481,72777.0
2021-11-08 14:20:00,135.62,135.64,135.58,135.58,26554.0,129.0481,129.0672,129.0101,129.0101,26554.0
2021-11-08 14:30:00,135.58,135.65,135.58,135.6,35520.0,129.0101,129.0767,129.0101,129.0291,35520.0
2021-11-08 14:40:00,135.61,135.78,135.61,135.72,38753.0,129.0386,129.2004,129.0386,129.1433,38753.0
2021-11-08 14:50:00,135.73,135.73,135.68,135.71,25737.0,129.1528,129.1528,129.1052,129.1338,25737.0
2021-11-08 15:00:00,135.71,135.72,135.61,135.61,33653.0,129.1338,129.1433,129.0386,129.0386,33653.0
2021-11-08 15:10:00,135.61,135.71,135.61,135.68,30202.0,129.0386,129.1338,129.0386,129.1052,30202.0
2021-11-08 15:20:00,135.69,135.79,135.68,135.77,29656.0,129.1147,129.2099,129.1052,129.1909,29656.0
2021-11-08 15:30:00,135.78,135.87,135.72,135.82,55972.0,129.2004,129.286,129.1433,129.2384,55972.0
2021-11-08 15:40:00,135.83,135.83,135.72,135.73,47945.0,129.248,129.248,129.1433,129.1528,47945.0
2021-11-08 15:50:00,135.74,135.82,135.71,135.79,138834.0,129.1623,129.2384,129.1338,129.2099,138834.0
2021-11-09 09:30:00,135.54,135.97,135.17,135.26,37683.0,128.972,129.3812,128.6199,128.7056,37683.0
2021-11-09 09:40:00,135.37,135.79,135.37,135.63,39075.0,128.8102,129.2099,128.8102,129.0576,39075.0
2021-11-09 09:50:00,135.65,135.73,135.23,135.44,24027.0,129.0767,129.1528,128.677,128.8769,24027.0
2021-11-09 10:00:00,135.46,135.67,135.3,135.4,68017.0,128.8959,129.0957,128.7436,128.8388,68017.0
2021-11-09 10:10:00,135.38,135.76,135.23,135.38,112092.0,128.8198,129.1814,128.677,128.8198,112092.0
2021-11-09 10:20:00,135.42,135.58,135.36,135.39,142610.0,128.8578,129.0101,128.8007,128.8293,142610.0
2021-11-09 10:30:00,135.41,135.62,135.36,135.47,150827.0,128.8483,129.0481,128.8007,128.9054,150827.0
2021-11-09 10:40:00,135.44,135.45,135.26,135.35,66192.0,128.8769,128.8864,128.7056,128.7912,66192.0
2021-11-09 10:50:00,135.35,135.38,135.05,135.05,55409.0,128.7912,128.8198,128.5058,128.5058,55409.0
2021-11-09 11:00:00,135.06,135.18,135.0,135.03,39397.0,128.5153,128.6295,128.4582,128.4867,39397.0
2021-11-09 11:10:00,135.05,135.19,134.95,135.11,33926.0,128.5058,128.639,128.4106,128.5628,33926.0
2021-11-09 11:20:00,135.12,135.12,134.93,135.07,24724.0,128.5724,128.5724,128.3916,128.5248,24724.0
2021-11-09 11:30:00,135.1,135.42,135.0,135.2,99187.0,128.5533,128.8578,128.4582,128.6485,99187.0
2021-11-09 11:40:00,135.2,135.23,135.0,135.02,35847.0,128.6485,128.677,128.4582,128.4772,35847.0
2021-11-09 11:50:00,135.02,135.04,134.92,135.0,53853.0,128.4772,128.4962,128.3821,128.4582,53853.0
2021-11-09 12:00:00,134.97,135.28,134.96,135.21,19310.0,128.4296,128.7246,128.4201,128.658,19310.0
2021-11-09 12:10:00,135.23,135.35,135.2,135.26,16927.0,128.677,128.7912,128.6485,128.7056,16927.0
2021-11-09 12:20:00,135.26,135.29,135.12,135.17,13135.0,128.7056,128.7341,128.5724,128.6199,13135.0
2021-11-09 12:30:00,135.17,135.25,135.11,135.18,11056.0,128.6199,128.6961,128.5628,128.6295,11056.0
2021-11-09 12:40:00,135.17,135.37,135.14,135.17,28938.0,128.6199,128.8102,128.5914,128.6199,28938.0
2021-11-09 12:50:00,135.17,135.29,135.12,135.26,21984.0,128.6199,128.7341,128.5724,128.7056,21984.0
2021-11-09 13:00:00,135.27,135.28,135.13,135.2,15137.0,128.7151,128.7246,128.5819,128.6485,15137.0
2021-11-09 13:10:00,135.21,135.52,135.21,135.46,28906.0,128.658,128.953,128.658,128.8959,28906.0
2021-11-09 13:20:00,135.47,135.47,135.36,135.41,12012.0,128.9054,128.9054,128.8007,128.8483,12012.0
2021-11-09 13:30:00,135.42,135.46,135.33,135.35,10495.0,128.8578,128.8959,128.7722,128.7912,10495.0
2021-11-09 13:40:00,135.34,135.38,135.28,135.32,9693.0,128.7817,128.8198,128.7246,128.7627,9693.0
2021-11-09 13:50:00,135.34,135.38,135.25,135.25,13089.0,128.7817,128.8198,128.6961,128.6961,13089.0
2021-11-09 14:00:00,135.25,135.32,135.13,135.15,25703.0,128.6961,128.7627,128.5819,128.6009,25703.0
2021-11-09 14:10:00,135.16,135.26,135.08,135.26,8670.0,128.6104,128.7056,128.5343,128.7056,8670.0
2021-11-09 14:20:00,135.25,135.29,135.18,135.21,11758.0,128.6961,128.7341,128.6295,128.658,11758.0
2021-11-09 14:30:00,135.22,135.33,135.18,135.25,19148.0,128.6675,128.7722,128.6295,128.6961,19148.0
2021-11-09 14:40:00,135.26,135.47,135.26,135.37,40008.0,128.7056,128.9054,128.7056,128.8102,40008.0
2021-11-09 14:50:00,135.38,135.43,135.34,135.37,24556.0,128.8198,128.8673,128.7817,128.8102,24556.0
2021-11-09 15:00:00,135.38,135.54,135.38,135.48,35537.0,128.8198,128.972,128.8198,128.9149,35537.0
2021-11-09 15:10:00,135.49,135.53,135.37,135.39,15635.0,128.9244,128.9625,128.8102,128.8293,15635.0
2021-11-09 15:20:00,135.4,135.46,135.28,135.41,54788.0,128.8388,128.8959,128.7246,128.8483,54788.0
2021-11-09 15:30:00,135.41,135.41,135.32,135.36,27771.0,128.8483,128.8483,128.7627,128.8007,27771.0
2021-11-09 15:40:00,135.36,135.41,135.22,135.33,62347.0,128.8007,128.8483,128.6675,128.7722,62347.0
2021-11-09 15:50:00,135.34,135.48,135.25,135.45,133349.0,128.7817,128.9149,128.6961,128.8864,133349.0
2021-11-10 09:30:00,135.08,135.55,134.66,134.85,64550.0,128.5343,128.9815,128.1347,128.3154,64550.0
2021-11-10 09:40:00,134.79,135.15,134.71,134.83,22194.0,128.2584,128.6009,128.1822,128.2964,22194.0
2021-11-10 09:50:00,134.77,134.97,134.59,134.97,14592.0,128.2393,128.4296,128.068,128.4296,14592.0
2021-11-10 10:00:00,134.95,135.07,134.65,134.71,25715.0,128.4106,128.5248,128.1251,128.1822,25715.0
2021-11-10 10:10:00,134.71,134.97,134.66,134.86,27259.0,128.1822,128.4296,128.1347,128.325,27259.0
2021-11-10 10:20:00,134.84,134.94,134.75,134.82,57574.0,128.3059,128.4011,128.2203,128.2869,57574.0
2021-11-10 10:30:00,134.79,135.03,134.7,134.85,100246.0,128.2584,128.4867,128.1727,128.3154,100246.0
2021-11-10 10:40:00,134.86,135.15,134.82,135.0,39059.0,128.325,128.6009,128.2869,128.4582,39059.0
2021-11-10 10:50:00,135.0,135.14,134.91,134.96,64637.0,128.4582,128.5914,128.3725,128.4201,64637.0
2021-11-10 11:00:00,134.96,135.04,134.92,134.99,14641.0,128.4201,128.4962,128.3821,128.4487,14641.0
2021-11-10 11:10:00,135.01,135.04,134.76,134.79,18951.0,128.4677,128.4962,128.2298,128.2584,18951.0
2021-11-10 11:20:00,134.79,134.82,134.64,134.74,17092.0,128.2584,128.2869,128.1156,128.2108,17092.0
2021-11-10 11:30:00,134.7,134.73,134.33,134.35,15896.0,128.1727,128.2013,127.8206,127.8397,15896.0
2021-11-10 11:40:00,134.38,134.41,133.95,133.97,18079.0,127.8682,127.8968,127.4591,127.4781,18079.0
2021-11-10 11:50:00,133.95,134.18,133.88,134.15,36543.0,127.4591,127.6779,127.3925,127.6494,36543.0
2021-11-10 12:00:00,134.14,134.33,134.12,134.28,12169.0,127.6399,127.8206,127.6208,127.7731,12169.0
2021-11-10 12:10:00,134.28,134.29,134.11,134.14,9364.0,127.7731,127.7826,127.6113,127.6399,9364.0
2021-11-10 12:20:00,134.13,134.18,134.08,134.09,10110.0,127.6303,127.6779,127.5828,127.5923,10110.0
2021-11-10 12:30:00,134.09,134.26,134.0,134.23,21890.0,127.5923,127.754,127.5066,127.7255,21890.0
2021-11-10 12:40:00,134.22,134.24,134.12,134.19,14268.0,127.716,127.735,127.6208,127.6874,14268.0
2021-11-10 12:50:00,134.22,134.34,134.21,134.31,13540.0,127.716,127.8302,127.7065,127.8016,13540.0
2021-11-10 13:00:00,134.3,134.36,134.18,134.35,30433.0,127.7921,127.8492,127.6779,127.8397,30433.0
2021-11-10 13:10:00,134.41,134.53,134.37,134.41,18865.0,127.8968,128.011,127.8587,127.8968,18865.0
2021-11-10 13:20:00,134.39,134.46,134.33,134.44,9361.0,127.8777,127.9443,127.8206,127.9253,9361.0
2021-11-10 13:30:00,134.42,134.43,134.3,134.32,10229.0,127.9063,127.9158,127.7921,127.8111,10229.0
2021-11-10 13:40:00,134.37,134.37,134.15,134.17,11065.0,127.8587,127.8587,127.6494,127.6684,11065.0
2021-11-10 13:50:00,134.19,134.2,134.03,134.12,12974.0,127.6874,127.6969,127.5352,127.6208,12974.0
2021-11-10 14:00:00,134.06,134.08,133.79,133.89,24780.0,127.5637,127.5828,127.3068,127.402,24780.0
2021-11-10 14:10:00,133.88,134.05,133.78,134.01,11658.0,127.3925,127.5542,127.2973,127.5162,11658.0
2021-11-10 14:20:00,134.0,134.09,133.9,133.93,18139.0,127.5066,127.5923,127.4115,127.44,18139.0
2021-11-10 14:30:00,133.9,134.0,133.87,133.93,15274.0,127.4115,127.5066,127.3829,127.44,15274.0
2021-11-10 14:40:00,133.93,134.05,133.83,134.03,14975.0,127.44,127.5542,127.3449,127.5352,14975.0
2021-11-10 14:50:00,134.0,134.19,133.96,134.09,14971.0,127.5066,127.6874,127.4686,127.5923,14971.0
2021-11-10 15:00:00,134.1,134.23,134.09,134.14,17502.0,127.6018,127.7255,127.5923,127.6399,17502.0
2021-11-10 15:10:00,134.13,134.36,134.12,134.32,32881.0,127.6303,127.8492,127.6208,127.8111,32881.0
2021-11-10 15:20:00,134.32,134.34,134.13,134.31,35619.0,127.8111,127.8302,127.6303,127.8016,35619.0
2021-11-10 15:30:00,134.29,134.33,134.16,134.32,29789.0,127.7826,127.8206,127.6589,127.8111,29789.0
2021-11-10 15:40:00,134.33,134.33,134.15,134.2,48090.0,127.8206,127.8206,127.6494,127.6969,48090.0
2021-11-10 15:50:00,134.2,134.4,134.19,134.25,166373.0,127.6969,127.8873,127.6874,127.7445,166373.0
2021-11-11 09:30:00,134.27,134.33,133.7,134.33,49417.0,127.7636,127.8206,127.2212,127.8206,49417.0
2021-11-11 09:40:00,134.38,134.51,134.06,134.06,23387.0,127.8682,127.9919,127.5637,127.5637,23387.0
2021-11-11 09:50:00,134.12,134.13,133.73,133.73,22563.0,127.6208,127.6303,127.2497,127.2497,22563.0
2021-11-11 10:00:00,133.72,133.92,133.61,133.77,29129.0,127.2402,127.4305,127.1355,127.2878,29129.0
2021-11-11 10:10:00,133.75,134.05,133.54,133.99,18383.0,127.2688,127.5542,127.0689,127.4971,18383.0
2021-11-11 10:20:00,134.02,134.04,133.74,133.83,12437.0,127.5257,127.5447,127.2592,127.3449,12437.0
2021-11-11 10:30:00,133.82,133.94,133.75,133.86,17467.0,127.3354,127.4495,127.2688,127.3734,17467.0
2021-11-11 10:40:00,133.89,134.02,133.81,133.98,14524.0,127.402,127.5257,127.3258,127.4876,14524.0
2021-11-11 10:50:00,134.0,134.01,133.89,133.93,13694.0,127.5066,127.5162,127.402,127.44,13694.0
2021-11-11 11:00:00,133.94,133.96,133.73,133.8,29032.0,127.4495,127.4686,127.2497,127.3163,29032.0
2021-11-11 11:10:00,133.83,134.02,133.81,133.99,28861.0,127.3449,127.5257,127.3258,127.4971,28861.0
2021-11-11 11:20:00,134.0,134.07,133.94,134.07,46831.0,127.5066,127.5732,127.4495,127.5732,46831.0
2021-11-11 11:30:00,134.08,134.22,134.07,134.18,24269.0,127.5828,127.716,127.5732,127.6779,24269.0
2021-11-11 11:40:00,134.19,134.37,134.19,134.27,20123.0,127.6874,127.8587,127.6874,127.7636,20123.0
2021-11-11 11:50:00,134.27,134.35,134.21,134.28,11101.0,127.7636,127.8397,127.7065,127.7731,11101.0
2021-11-11 12:00:00,134.29,134.34,134.21,134.32,14538.0,127.7826,127.8302,127.7065,127.8111,14538.0
2021-11-11 12:10:00,134.32,134.35,134.17,134.28,19147.0,127.8111,127.8397,127.6684,127.7731,19147.0
2021-11-11 12:20:00,134.27,134.31,134.22,134.23,11174.0,127.7636,127.8016,127.716,127.7255,11174.0
2021-11-11 12:30:00,134.22,134.31,134.21,134.26,17333.0,127.716,127.8016,127.7065,127.754,17333.0
2021-11-11 12:40:00,134.26,134.31,134.25,134.28,20574.0,127.754,127.8016,127.7445,127.7731,20574.0
2021-11-11 12:50:00,134.29,134.31,134.26,134.26,10610.0,127.7826,127.8016,127.754,127.754,10610.0
2021-11-11 13:00:00,134.26,134.32,134.24,134.28,18349.0,127.754,127.8111,127.735,127.7731,18349.0
2021-11-11 13:10:00,134.27,134.39,134.24,134.28,22855.0,127.7636,127.8777,127.735,127.7731,22855.0
2021-11-11 13:20:00,134.29,134.31,134.05,134.09,18174.0,127.7826,127.8016,127.5542,127.5923,18174.0
2021-11-11 13:30:00,134.06,134.13,134.05,134.13,20576.0,127.5637,127.6303,127.5542,127.6303,20576.0
2021-11-11 13:40:00,134.13,134.42,134.09,134.39,17753.0,127.6303,127.9063,127.5923,127.8777,17753.0
2021-11-11 13:50:00,134.41,134.41,134.2,134.24,28827.0,127.8968,127.8968,127.6969,127.735,28827.0
2021-11-11 14:00:00,134.25,134.41,134.21,134.41,18032.0,127.7445,127.8968,127.7065,127.8968,18032.0
2021-11-11 14:10:00,134.41,134.54,134.4,134.44,14480.0,127.8968,128.0205,127.8873,127.9253,14480.0
2021-11-11 14:20:00,134.43,134.66,134.42,134.64,12108.0,127.9158,128.1347,127.9063,128.1156,12108.0
2021-11-11 14:30:00,134.63,134.65,134.45,134.5,19739.0,128.1061,128.1251,127.9348,127.9824,19739.0
2021-11-11 14:40:00,134.52,134.55,134.49,134.5,12302.0,128.0014,128.03,127.9729,127.9824,12302.0
2021-11-11 14:50:00,134.48,134.48,134.43,134.47,13307.0,127.9634,127.9634,127.9158,127.9539,13307.0
2021-11-11 15:00:00,134.47,134.51,134.39,134.45,18272.0,127.9539,127.9919,127.8777,127.9348,18272.0
2021-11-11 15:10:00,134.46,134.46,134.39,134.44,19294.0,127.9443,127.9443,127.8777,127.9253,19294.0
2021-11-11 15:20:00,134.45,134.47,134.35,134.37,15195.0,127.9348,127.9539,127.8397,127.8587,15195.0
2021-11-11 15:30:00,134.37,134.4,134.29,134.38,17368.0,127.8587,127.8873,127.7826,127.8682,17368.0
2021-11-11 15:40:00,134.39,134.4,134.11,134.11,44014.0,127.8777,127.8873,127.6113,127.6113,44014.0
2021-11-11 15:50:00,134.09,134.12,133.94,134.0,174880.0,127.5923,127.6208,127.4495,127.5066,174880.0
2021-11-12 09:30:00,134.6,134.99,134.3,134.74,90022.0,128.0776,128.4487,127.7921,128.2108,90022.0
2021-11-12 09:40:00,134.86,134.88,134.25,134.33,55059.0,128.325,128.344,127.7445,127.8206,55059.0
2021-11-12 09:50:00,134.26,134.87,134.18,134.56,40923.0,127.754,128.3345,127.6779,128.0395,40923.0
2021-11-12 10:00:00,134.51,134.6,134.3,134.45,68500.0,127.9919,128.0776,127.7921,127.9348,68500.0
2021-11-12 10:10:00,134.42,134.65,134.25,134.65,63876.0,127.9063,128.1251,127.7445,128.1251,63876.0
2021-11-12 10:20:00,134.7,134.91,134.4,134.48,74522.0,128.1727,128.3725,127.8873,127.9634,74522.0
2021-11-12 10:30:00,134.5,134.52,134.29,134.47,21192.0,127.9824,128.0014,127.7826,127.9539,21192.0
2021-11-12 10:40:00,134.53,134.88,134.45,134.57,26305.0,128.011,128.344,127.9348,128.049,26305.0
2021-11-12 10:50:00,134.57,134.62,134.37,134.51,91460.0,128.049,128.0966,127.8587,127.9919,91460.0
2021-11-12 11:00:00,134.57,135.06,134.56,135.06,37560.0,128.049,128.5153,128.0395,128.5153,37560.0
2021-11-12 11:10:00,135.05,135.2,134.97,135.13,17424.0,128.5058,128.6485,128.4296,128.5819,17424.0
2021-11-12 11:20:00,135.11,135.14,134.93,135.02,56691.0,128.5628,128.5914,128.3916,128.4772,56691.0
2021-11-12 11:30:00,135.03,135.11,134.82,134.82,40670.0,128.4867,128.5628,128.2869,128.2869,40670.0
2021-11-12 11:40:00,134.85,134.95,134.51,134.72,109204.0,128.3154,128.4106,127.9919,128.1917,109204.0
2021-11-12 11:50:00,134.72,134.85,134.67,134.74,56024.0,128.1917,128.3154,128.1442,128.2108,56024.0
2021-11-12 12:00:00,134.75,134.78,134.57,134.62,39453.0,128.2203,128.2488,128.049,128.0966,39453.0
2021-11-12 12:10:00,134.62,135.04,134.57,135.04,37249.0,128.0966,128.4962,128.049,128.4962,37249.0
2021-11-12 12:20:00,135.06,135.12,134.84,135.0,73545.0,128.5153,128.5724,128.3059,128.4582,73545.0
2021-11-12 12:30:00,135.02,135.08,134.76,134.78,39053.0,128.4772,128.5343,128.2298,128.2488,39053.0
2021-11-12 12:40:00,134.8,134.83,134.62,134.71,12911.0,128.2679,128.2964,128.0966,128.1822,12911.0
2021-11-12 12:50:00,134.68,134.72,134.55,134.63,34973.0,128.1537,128.1917,128.03,128.1061,34973.0
2021-11-12 13:00:00,134.67,134.81,134.52,134.56,43771.0,128.1442,128.2774,128.0014,128.0395,43771.0
2021-11-12 13:10:00,134.56,134.71,134.47,134.65,32900.0,128.0395,128.1822,127.9539,128.1251,32900.0
2021-11-12 13:20:00,134.64,134.64,134.49,134.56,34537.0,128.1156,128.1156,127.9729,128.0395,34537.0
2021-11-12 13:30:00,134.56,134.62,134.5,134.62,116927.0,128.0395,128.0966,127.9824,128.0966,116927.0
2021-11-12 13:40:00,134.63,134.63,134.48,134.5,49052.0,128.1061,128.1061,127.9634,127.9824,49052.0
2021-11-12 13:50:00,134.49,134.56,134.43,134.49,94204.0,127.9729,128.0395,127.9158,127.9729,94204.0
2021-11-12 14:00:00,134.5,134.51,134.36,134.43,74989.0,127.9824,127.9919,127.8492,127.9158,74989.0
2021-11-12 14:10:00,134.43,134.45,134.31,134.31,109780.0,127.9158,127.9348,127.8016,127.8016,109780.0
2021-11-12 14:20:00,134.31,134.32,134.07,134.17,124657.0,127.8016,127.8111,127.5732,127.6684,124657.0
2021-11-12 14:30:00,134.16,134.74,134.16,134.61,91838.0,127.6589,128.2108,127.6589,128.0871,91838.0
2021-11-12 14:40:00,134.59,134.66,134.53,134.59,27476.0,128.068,128.1347,128.011,128.068,27476.0
2021-11-12 14:50:00,134.57,134.67,134.42,134.67,32520.0,128.049,128.1442,127.9063,128.1442,32520.0
2021-11-12 15:00:00,134.69,134.94,134.68,134.68,30987.0,128.1632,128.4011,128.1537,128.1537,30987.0
2021-11-12 15:10:00,134.67,134.79,134.57,134.79,46469.0,128.1442,128.2584,128.049,128.2584,46469.0
2021-11-12 15:20:00,134.81,134.98,134.67,134.98,43150.0,128.2774,128.4391,128.1442,128.4391,43150.0
2021-11-12 15:30:00,134.96,135.2,134.88,135.12,76595.0,128.4201,128.6485,128.344,128.5724,76595.0
2021-11-12 15:40:00,135.13,135.27,135.11,135.18,36626.0,128.5819,128.7151,128.5628,128.6295,36626.0
2021-11-12 15:50:00,135.19,135.4,135.14,135.29,141788.0,128.639,128.8388,128.5914,128.7341,141788.0
2021-11-15 09:30:00,135.67,136.15,135.2,135.88,64857.0,129.0957,129.5525,128.6485,129.2955,64857.0
2021-11-15 09:40:00,135.93,135.93,134.98,135.21,30030.0,129.3431,129.3431,128.4391,128.658,30030.0
2021-11-15 09:50:00,135.21,135.26,135.08,135.14,16019.0,128.658,128.7056,128.5343,128.5914,16019.0
2021-11-15 10:00:00,135.15,135.19,134.83,135.18,16434.0,128.6009,128.639,128.2964,128.6295,16434.0
2021-11-15 10:10:00,135.18,135.47,135.16,135.46,26264.0,128.6295,128.9054,128.6104,128.8959,26264.0
2021-11-15 10:20:00,135.44,135.7,135.41,135.49,32492.0,128.8769,129.1243,128.8483,128.9244,32492.0
2021-11-15 10:30:00,135.49,135.49,135.24,135.24,13607.0,128.9244,128.9244,128.6865,128.6865,13607.0
2021-11-15 10:40:00,135.25,135.52,135.07,135.52,33138.0,128.6961,128.953,128.5248,128.953,33138.0
2021-11-15 10:50:00,135.48,135.68,135.37,135.65,21919.0,128.9149,129.1052,128.8102,129.0767,21919.0
2021-11-15 11:00:00,135.68,135.77,135.6,135.72,11033.0,129.1052,129.1909,129.0291,129.1433,11033.0
2021-11-15 11:10:00,135.7,135.76,135.63,135.66,11647.0,129.1243,129.1814,129.0576,129.0862,11647.0
2021-11-15 11:20:00,135.64,135.69,135.48,135.56,9180.0,129.0672,129.1147,128.9149,128.991,9180.0
2021-11-15 11:30:00,135.52,135.6,135.37,135.4,10344.0,128.953,129.0291,128.8102,128.8388,10344.0
2021-11-15 11:40:00,135.35,135.38,134.96,135.1,17113.0,128.7912,128.8198,128.4201,128.5533,17113.0
2021-11-15 11:50:00,135.1,135.44,135.1,135.4,10755.0,128.5533,128.8769,128.5533,128.8388,10755.0
2021-11-15 12:00:00,135.42,135.44,135.34,135.39,8597.0,128.8578,128.8769,128.7817,128.8293,8597.0
2021-11-15 12:10:00,135.4,135.43,135.29,135.38,12036.0,128.8388,128.8673,128.7341,128.8198,12036.0
2021-11-15 12:20:00,135.36,135.57,135.36,135.52,9056.0,128.8007,129.0006,128.8007,128.953,9056.0
2021-11-15 12:30:00,135.5,135.57,135.45,135.52,8057.0,128.9339,129.0006,128.8864,128.953,8057.0
2021-11-15 12:40:00,135.52,135.58,135.38,135.56,17213.0,128.953,129.0101,128.8198,128.991,17213.0
2021-11-15 12:50:00,135.57,135.63,135.55,135.55,6913.0,129.0006,129.0576,128.9815,128.9815,6913.0
2021-11-15 13:00:00,135.55,135.65,135.53,135.63,7996.0,128.9815,129.0767,128.9625,129.0576,7996.0
2021-11-15 13:10:00,135.64,135.7,135.62,135.62,10494.0,129.0672,129.1243,129.0481,129.0481,10494.0
2021-11-15 13:20:00,135.64,135.7,135.49,135.59,13465.0,129.0672,129.1243,128.9244,129.0196,13465.0
2021-11-15 13:30:00,135.59,135.81,135.57,135.74,14870.0,129.0196,129.2289,129.0006,129.1623,14870.0
2021-11-15 13:40:00,135.74,135.74,135.41,135.57,16082.0,129.1623,129.1623,128.8483,129.0006,16082.0
2021-11-15 13:50:00,135.57,135.65,135.54,135.62,12046.0,129.0006,129.0767,128.972,129.0481,12046.0
2021-11-15 14:00:00,135.61,135.62,135.36,135.39,8381.0,129.0386,129.0481,128.8007,128.8293,8381.0
2021-11-15 14:10:00,135.38,135.43,135.26,135.26,8894.0,128.8198,128.8673,128.7056,128.7056,8894.0
2021-11-15 14:20:00,135.24,135.27,135.1,135.16,17801.0,128.6865,128.7151,128.5533,128.6104,17801.0
2021-11-15 14:30:00,135.16,135.17,135.08,135.13,10834.0,128.6104,128.6199,128.5343,128.5819,10834.0
2021-11-15 14:40:00,135.16,135.26,135.14,135.21,11318.0,128.6104,128.7056,128.5914,128.658,11318.0
2021-11-15 14:50:00,135.22,135.23,135.1,135.15,9294.0,128.6675,128.677,128.5533,128.6009,9294.0
2021-11-15 15:00:00,135.15,135.22,135.1,135.15,11944.0,128.6009,128.6675,128.5533,128.6009,11944.0
2021-11-15 15:10:00,135.15,135.3,135.09,135.27,12975.0,128.6009,128.7436,128.5438,128.7151,12975.0
2021-11-15 15:20:00,135.3,135.41,135.28,135.38,19756.0,128.7436,128.8483,128.7246,128.8198,19756.0
2021-11-15 15:30:00,135.38,135.38,135.19,135.21,19186.0,128.8198,128.8198,128.639,128.658,19186.0
2021-11-15 15:40:00,135.19,135.2,135.04,135.1,21638.0,128.639,128.6485,128.4962,128.5533,21638.0
2021-11-15 15:50:00,135.06,135.33,135.06,135.31,79943.0,128.5153,128.7722,128.5153,128.7532,79943.0
2021-11-16 09:30:00,135.48,136.02,135.36,135.71,39514.0,128.9149,129.4288,128.8007,129.1338,39514.0
2021-11-16 09:40:00,135.74,136.0,135.67,135.85,17398.0,129.1623,129.4097,129.0957,129.267,17398.0
2021-11-16 09:50:00,135.85,135.86,135.48,135.81,17114.0,129.267,129.2765,128.9149,129.2289,17114.0
2021-11-16 10:00:00,135.81,136.21,135.81,135.99,22766.0,129.2289,129.6095,129.2289,129.4002,22766.0
2021-11-16 10:10:00,136.0,136.13,135.93,136.0,18045.0,129.4097,129.5334,129.3431,129.4097,18045.0
2021-11-16 10:20:00,135.97,136.11,135.91,136.03,14714.0,129.3812,129.5144,129.3241,129.4383,14714.0
2021-11-16 10:30:00,136.02,136.02,135.79,135.91,14869.0,129.4288,129.4288,129.2099,129.3241,14869.0
2021-11-16 10:40:00,135.9,136.14,135.87,136.14,17108.0,129.3146,129.5429,129.286,129.5429,17108.0
2021-11-16 10:50:00,136.17,136.25,135.94,136.19,22480.0,129.5715,129.6476,129.3526,129.5905,22480.0
2021-11-16 11:00:00,136.23,136.4,136.22,136.31,19037.0,129.6286,129.7903,129.6191,129.7047,19037.0
2021-11-16 11:10:00,136.3,136.63,136.3,136.6,27446.0,129.6952,130.0092,129.6952,129.9806,27446.0
2021-11-16 11:20:00,136.62,136.63,136.51,136.51,21852.0,129.9997,130.0092,129.895,129.895,21852.0
2021-11-16 11:30:00,136.52,136.56,136.42,136.49,13082.0,129.9045,129.9426,129.8094,129.876,13082.0
2021-11-16 11:40:00,136.5,136.59,136.44,136.48,9299.0,129.8855,129.9711,129.8284,129.8665,9299.0
2021-11-16 11:50:00,136.46,136.71,136.41,136.71,20047.0,129.8474,130.0853,129.7999,130.0853,20047.0
2021-11-16 12:00:00,136.69,136.71,136.44,136.47,13517.0,130.0663,130.0853,129.8284,129.8569,13517.0
2021-11-16 12:10:00,136.48,136.48,136.36,136.41,9466.0,129.8665,129.8665,129.7523,129.7999,9466.0
2021-11-16 12:20:00,136.41,136.43,136.24,136.3,47849.0,129.7999,129.8189,129.6381,129.6952,47849.0
2021-11-16 12:30:00,136.26,136.52,136.24,136.52,13496.0,129.6571,129.9045,129.6381,129.9045,13496.0
2021-11-16 12:40:00,136.53,136.7,136.53,136.57,46755.0,129.914,130.0758,129.914,129.9521,46755.0
2021-11-16 12:50:00,136.59,136.6,136.44,136.53,19403.0,129.9711,129.9806,129.8284,129.914,19403.0
2021-11-16 13:00:00,136.53,136.78,136.51,136.78,40737.0,129.914,130.1519,129.895,130.1519,40737.0
2021-11-16 13:10:00,136.78,136.8,136.56,136.56,22881.0,130.1519,130.171,129.9426,129.9426,22881.0
2021-11-16 13:20:00,136.57,136.6,136.49,136.54,12796.0,129.9521,129.9806,129.876,129.9236,12796.0
2021-11-16 13:30:00,136.55,136.61,136.55,136.59,12285.0,129.9331,129.9902,129.9331,129.9711,12285.0
2021-11-16 13:40:00,136.59,136.65,136.58,136.63,13266.0,129.9711,130.0282,129.9616,130.0092,13266.0
2021-11-16 13:50:00,136.64,136.64,136.51,136.57,11971.0,130.0187,130.0187,129.895,129.9521,11971.0
2021-11-16 14:00:00,136.58,136.61,136.53,136.58,17332.0,129.9616,129.9902,129.914,129.9616,17332.0
2021-11-16 14:10:00,136.6,136.6,136.25,136.29,12958.0,129.9806,129.9806,129.6476,129.6857,12958.0
2021-11-16 14:20:00,136.3,136.3,136.19,136.24,8074.0,129.6952,129.6952,129.5905,129.6381,8074.0
2021-11-16 14:30:00,136.25,136.4,136.25,136.4,14367.0,129.6476,129.7903,129.6476,129.7903,14367.0
2021-11-16 14:40:00,136.41,136.41,136.23,136.25,12495.0,129.7999,129.7999,129.6286,129.6476,12495.0
2021-11-16 14:50:00,136.26,136.46,136.26,136.43,10452.0,129.6571,129.8474,129.6571,129.8189,10452.0
2021-11-16 15:00:00,136.44,136.46,136.28,136.37,20847.0,129.8284,129.8474,129.6762,129.7618,20847.0
2021-11-16 15:10:00,136.38,136.43,136.33,136.37,15908.0,129.7713,129.8189,129.7237,129.7618,15908.0
2021-11-16 15:20:00,136.36,136.42,136.26,136.34,18741.0,129.7523,129.8094,129.6571,129.7332,18741.0
2021-11-16 15:30:00,136.34,136.47,136.32,136.36,32897.0,129.7332,129.8569,129.7142,129.7523,32897.0
2021-11-16 15:40:00,136.36,136.39,136.07,136.08,40611.0,129.7523,129.7808,129.4763,129.4858,40611.0
2021-11-16 15:50:00,136.08,136.34,136.05,136.09,193319.0,129.4858,129.7332,129.4573,129.4954,193319.0
2021-11-17 09:30:00,135.73,136.5,135.52,135.94,83989.0,129.1528,129.8855,128.953,129.3526,83989.0
2021-11-17 09:40:00,136.04,136.1,135.16,135.31,58702.0,129.4478,129.5049,128.6104,128.7532,58702.0
2021-11-17 09:50:00,135.35,135.35,134.78,134.8,57642.0,128.7912,128.7912,128.2488,128.2679,57642.0
2021-11-17 10:00:00,134.8,135.19,134.79,135.19,22014.0,128.2679,128.639,128.2584,128.639,22014.0
2021-11-17 10:10:00,135.2,135.36,135.0,135.28,30385.0,128.6485,128.8007,128.4582,128.7246,30385.0
2021-11-17 10:20:00,135.25,135.4,135.18,135.36,45050.0,128.6961,128.8388,128.6295,128.8007,45050.0
2021-11-17 10:30:00,135.36,135.44,135.27,135.32,23323.0,128.8007,128.8769,128.7151,128.7627,23323.0
2021-11-17 10:40:00,135.31,135.45,135.11,135.25,27870.0,128.7532,128.8864,128.5628,128.6961,27870.0
2021-11-17 10:50:00,135.27,135.35,135.15,135.3,22135.0,128.7151,128.7912,128.6009,128.7436,22135.0
2021-11-17 11:00:00,135.33,135.4,135.2,135.36,20468.0,128.7722,128.8388,128.6485,128.8007,20468.0
2021-11-17 11:10:00,135.34,135.4,135.19,135.38,18391.0,128.7817,128.8388,128.639,128.8198,18391.0
2021-11-17 11:20:00,135.39,135.4,135.29,135.38,25284.0,128.8293,128.8388,128.7341,128.8198,25284.0
2021-11-17 11:30:00,135.4,135.75,135.38,135.58,22764.0,128.8388,129.1718,128.8198,129.0101,22764.0
2021-11-17 11:40:00,135.58,135.7,135.52,135.7,23436.0,129.0101,129.1243,128.953,129.1243,23436.0
2021-11-17 11:50:00,135.69,135.75,135.49,135.49,22424.0,129.1147,129.1718,128.9244,128.9244,22424.0
2021-11-17 12:00:00,135.47,135.63,135.44,135.56,19518.0,128.9054,129.0576,128.8769,128.991,19518.0
2021-11-17 12:10:00,135.56,135.69,135.51,135.64,25910.0,128.991,129.1147,128.9435,129.0672,25910.0
2021-11-17 12:20:00,135.63,135.76,135.6,135.62,25763.0,129.0576,129.1814,129.0291,129.0481,25763.0
2021-11-17 12:30:00,135.63,135.69,135.57,135.67,20883.0,129.0576,129.1147,129.0006,129.0957,20883.0
2021-11-17 12:40:00,135.67,135.68,135.59,135.67,13873.0,129.0957,129.1052,129.0196,129.0957,13873.0
2021-11-17 12:50:00,135.66,135.72,135.59,135.72,17397.0,129.0862,129.1433,129.0196,129.1433,17397.0
2021-11-17 13:00:00,135.73,135.79,135.64,135.79,13459.0,129.1528,129.2099,129.0672,129.2099,13459.0
2021-11-17 13:10:00,135.79,135.99,135.74,135.88,13125.0,129.2099,129.4002,129.1623,129.2955,13125.0
2021-11-17 13:20:00,135.88,135.97,135.85,135.93,13568.0,129.2955,129.3812,129.267,129.3431,13568.0
2021-11-17 13:30:00,135.93,135.96,135.83,135.91,17668.0,129.3431,129.3717,129.248,129.3241,17668.0
2021-11-17 13:40:00,135.94,135.98,135.76,135.9,19652.0,129.3526,129.3907,129.1814,129.3146,19652.0
2021-11-17 13:50:00,135.89,136.04,135.79,135.81,29163.0,129.3051,129.4478,129.2099,129.2289,29163.0
2021-11-17 14:00:00,135.8,135.92,135.76,135.82,14216.0,129.2194,129.3336,129.1814,129.2384,14216.0
2021-11-17 14:10:00,135.83,135.83,135.65,135.67,17636.0,129.248,129.248,129.0767,129.0957,17636.0
2021-11-17 14:20:00,135.68,135.69,135.6,135.68,14900.0,129.1052,129.1147,129.0291,129.1052,14900.0
2021-11-17 14:30:00,135.66,135.85,135.64,135.83,14723.0,129.0862,129.267,129.0672,129.248,14723.0
2021-11-17 14:40:00,135.84,136.0,135.83,136.0,13273.0,129.2575,129.4097,129.248,129.4097,13273.0
2021-11-17 14:50:00,136.0,136.02,135.93,136.0,16267.0,129.4097,129.4288,129.3431,129.4097,16267.0
2021-11-17 15:00:00,136.0,136.1,135.9,135.92,33965.0,129.4097,129.5049,129.3146,129.3336,33965.0
2021-11-17 15:10:00,135.95,136.24,135.95,136.18,25465.0,129.3621,129.6381,129.3621,129.581,25465.0
2021-11-17 15:20:00,136.16,136.33,136.15,136.28,19760.0,129.562,129.7237,129.5525,129.6762,19760.0
2021-11-17 15:30:00,136.28,136.48,136.2,136.43,29548.0,129.6762,129.8665,129.6,129.8189,29548.0
2021-11-17 15:40:00,136.42,136.5,136.27,136.29,36763.0,129.8094,129.8855,129.6666,129.6857,36763.0
2021-11-17 15:50:00,136.31,136.51,136.21,136.31,181880.0,129.7047,129.895,129.6095,129.7047,181880.0
2021-11-18 09:30:00,136.78,136.78,135.58,136.5,42623.0,130.1519,130.1519,129.0101,129.8855,42623.0
2021-11-18 09:40:00,136.49,136.49,135.98,136.23,10830.0,129.876,129.876,129.3907,129.6286,10830.0
2021-11-18 09:50:00,136.11,136.11,135.73,135.99,10853.0,129.5144,129.5144,129.1528,129.4002,10853.0
2021-11-18 10:00:00,135.99,136.33,135.85,135.97,9514.0,129.4002,129.7237,129.267,129.3812,9514.0
2021-11-18 10:10:00,135.99,136.0,135.74,135.74,8376.0,129.4002,129.4097,129.1623,129.1623,8376.0
2021-11-18 10:20:00,135.65,135.81,135.52,135.78,24394.0,129.0767,129.2289,128.953,129.2004,24394.0
2021-11-18 10:30:00,135.77,136.04,135.77,136.03,12390.0,129.1909,129.4478,129.1909,129.4383,12390.0
2021-11-18 10:40:00,136.03,136.07,135.64,135.68,14910.0,129.4383,129.4763,129.0672,129.1052,14910.0
2021-11-18 10:50:00,135.65,135.71,135.53,135.71,11362.0,129.0767,129.1338,128.9625,129.1338,11362.0
2021-11-18 11:00:00,135.77,136.0,135.77,135.93,7910.0,129.1909,129.4097,129.1909,129.3431,7910.0
2021-11-18 11:10:00,135.92,136.31,135.86,136.3,8754.0,129.3336,129.7047,129.2765,129.6952,8754.0
2021-11-18 11:20:00,136.28,136.4,136.19,136.32,17286.0,129.6762,129.7903,129.5905,129.7142,17286.0
2021-11-18 11:30:00,136.31,136.5,136.19,136.43,27785.0,129.7047,129.8855,129.5905,129.8189,27785.0
2021-11-18 11:40:00,136.44,136.56,136.34,136.39,34771.0,129.8284,129.9426,129.7332,129.7808,34771.0
2021-11-18 11:50:00,136.39,136.6,136.37,136.53,15505.0,129.7808,129.9806,129.7618,129.914,15505.0
2021-11-18 12:00:00,136.53,136.86,136.51,136.51,16324.0,129.914,130.228,129.895,129.895,16324.0
2021-11-18 12:10:00,136.54,136.65,136.52,136.59,20244.0,129.9236,130.0282,129.9045,129.9711,20244.0
2021-11-18 12:20:00,136.6,136.72,136.43,136.44,14663.0,129.9806,130.0948,129.8189,129.8284,14663.0
2021-11-18 12:30:00,136.44,136.5,136.22,136.22,18740.0,129.8284,129.8855,129.6191,129.6191,18740.0
2021-11-18 12:40:00,136.22,136.22,136.01,136.06,17716.0,129.6191,129.6191,129.4192,129.4668,17716.0
2021-11-18 12:50:00,136.04,136.04,135.89,136.02,20942.0,129.4478,129.4478,129.3051,129.4288,20942.0
2021-11-18 13:00:00,136.03,136.24,136.03,136.24,7422.0,129.4383,129.6381,129.4383,129.6381,7422.0
2021-11-18 13:10:00,136.24,136.33,136.13,136.16,12060.0,129.6381,129.7237,129.5334,129.562,12060.0
2021-11-18 13:20:00,136.16,136.17,135.97,136.0,8363.0,129.562,129.5715,129.3812,129.4097,8363.0
2021-11-18 13:30:00,136.01,136.1,135.98,136.09,12181.0,129.4192,129.5049,129.3907,129.4954,12181.0
2021-11-18 13:40:00,136.08,136.15,136.06,136.08,12399.0,129.4858,129.5525,129.4668,129.4858,12399.0
2021-11-18 13:50:00,136.07,136.09,135.95,136.01,8264.0,129.4763,129.4954,129.3621,129.4192,8264.0
2021-11-18 14:00:00,136.04,136.04,135.87,135.87,7643.0,129.4478,129.4478,129.286,129.286,7643.0
2021-11-18 14:10:00,135.9,135.92,135.84,135.92,8587.0,129.3146,129.3336,129.2575,129.3336,8587.0
2021-11-18 14:20:00,135.92,135.95,135.77,135.84,10909.0,129.3336,129.3621,129.1909,129.2575,10909.0
2021-11-18 14:30:00,135.83,135.93,135.77,135.81,7111.0,129.248,129.3431,129.1909,129.2289,7111.0
2021-11-18 14:40:00,135.82,136.05,135.82,136.02,6464.0,129.2384,129.4573,129.2384,129.4288,6464.0
2021-11-18 14:50:00,136.02,136.05,135.95,136.0,7285.0,129.4288,129.4573,129.3621,129.4097,7285.0
2021-11-18 15:00:00,136.0,136.06,135.97,135.98,9752.0,129.4097,129.4668,129.3812,129.3907,9752.0
2021-11-18 15:10:00,135.96,136.03,135.76,135.78,16311.0,129.3717,129.4383,129.1814,129.2004,16311.0
2021-11-18 15:20:00,135.77,136.02,135.75,135.97,15964.0,129.1909,129.4288,129.1718,129.3812,15964.0
2021-11-18 15:30:00,135.96,135.96,135.8,135.83,22926.0,129.3717,129.3717,129.2194,129.248,22926.0
2021-11-18 15:40:00,135.83,135.87,135.76,135.78,23756.0,129.248,129.286,129.1814,129.2004,23756.0
2021-11-18 15:50:00,135.78,135.81,135.34,135.43,236404.0,129.2004,129.2289,128.7817,128.8673,236404.0
2021-11-19 09:30:00,135.27,135.28,134.45,134.71,152045.0,128.7151,128.7246,127.9348,128.1822,152045.0
2021-11-19 09:40:00,134.64,135.32,134.5,135.06,36229.0,128.1156,128.7627,127.9824,128.5153,36229.0
2021-11-19 09:50:00,135.0,135.16,134.84,134.93,24984.0,128.4582,128.6104,128.3059,128.3916,24984.0
2021-11-19 10:00:00,134.96,135.08,134.78,134.78,39564.0,128.4201,128.5343,128.2488,128.2488,39564.0
2021-11-19 10:10:00,134.68,134.7,134.2,134.27,38421.0,128.1537,128.1727,127.6969,127.7636,38421.0
2021-11-19 10:20:00,134.24,134.29,133.75,134.02,39040.0,127.735,127.7826,127.2688,127.5257,39040.0
2021-11-19 10:30:00,134.01,134.14,133.85,134.0,29606.0,127.5162,127.6399,127.3639,127.5066,29606.0
2021-11-19 10:40:00,134.03,134.03,133.83,133.86,25515.0,127.5352,127.5352,127.3449,127.3734,25515.0
2021-11-19 10:50:00,133.86,134.02,133.76,133.97,20129.0,127.3734,127.5257,127.2783,127.4781,20129.0
2021-11-19 11:00:00,133.96,134.01,133.8,133.8,18101.0,127.4686,127.5162,127.3163,127.3163,18101.0
2021-11-19 11:10:00,133.81,133.9,133.7,133.88,18130.0,127.3258,127.4115,127.2212,127.3925,18130.0
2021-11-19 11:20:00,133.88,133.89,133.69,133.82,24531.0,127.3925,127.402,127.2117,127.3354,24531.0
2021-11-19 11:30:00,133.82,134.07,133.73,134.05,20533.0,127.3354,127.5732,127.2497,127.5542,20533.0
2021-11-19 11:40:00,134.05,134.2,133.99,134.03,25687.0,127.5542,127.6969,127.4971,127.5352,25687.0
2021-11-19 11:50:00,134.01,134.2,133.99,134.13,17110.0,127.5162,127.6969,127.4971,127.6303,17110.0
2021-11-19 12:00:00,134.05,134.31,134.02,134.31,23838.0,127.5542,127.8016,127.5257,127.8016,23838.0
2021-11-19 12:10:00,134.33,134.51,134.29,134.48,12931.0,127.8206,127.9919,127.7826,127.9634,12931.0
2021-11-19 12:20:00,134.43,134.58,134.43,134.57,8866.0,127.9158,128.0585,127.9158,128.049,8866.0
2021-11-19 12:30:00,134.62,134.72,134.47,134.5,28952.0,128.0966,128.1917,127.9539,127.9824,28952.0
2021-11-19 12:40:00,134.52,134.64,134.37,134.5,46590.0,128.0014,128.1156,127.8587,127.9824,46590.0
2021-11-19 12:50:00,134.49,134.53,134.13,134.2,84671.0,127.9729,128.011,127.6303,127.6969,84671.0
2021-11-19 13:00:00,134.22,134.3,134.13,134.3,14135.0,127.716,127.7921,127.6303,127.7921,14135.0
2021-11-19 13:10:00,134.32,134.61,134.3,134.4,27293.0,127.8111,128.0871,127.7921,127.8873,27293.0
2021-11-19 13:20:00,134.39,134.44,134.13,134.14,33679.0,127.8777,127.9253,127.6303,127.6399,33679.0
2021-11-19 13:30:00,134.12,134.21,134.0,134.0,17581.0,127.6208,127.7065,127.5066,127.5066,17581.0
2021-11-19 13:40:00,133.98,134.08,133.97,134.03,13205.0,127.4876,127.5828,127.4781,127.5352,13205.0
2021-11-19 13:50:00,134.02,134.07,134.0,134.04,20123.0,127.5257,127.5732,127.5066,127.5447,20123.0
2021-11-19 14:00:00,134.06,134.16,133.84,134.15,34504.0,127.5637,127.6589,127.3544,127.6494,34504.0
2021-11-19 14:10:00,134.13,134.15,133.96,134.01,34450.0,127.6303,127.6494,127.4686,127.5162,34450.0
2021-11-19 14:20:00,134.02,134.13,133.99,134.05,57338.0,127.5257,127.6303,127.4971,127.5542,57338.0
2021-11-19 14:30:00,134.05,134.09,133.95,134.05,16414.0,127.5542,127.5923,127.4591,127.5542,16414.0
2021-11-19 14:40:00,134.03,134.13,133.92,133.98,36374.0,127.5352,127.6303,127.4305,127.4876,36374.0
2021-11-19 14:50:00,133.99,134.03,133.93,133.94,14680.0,127.4971,127.5352,127.44,127.4495,14680.0
2021-11-19 15:00:00,133.94,134.0,133.87,133.96,26343.0,127.4495,127.5066,127.3829,127.4686,26343.0
2021-11-19 15:10:00,133.91,133.92,133.68,133.7,24809.0,127.421,127.4305,127.2021,127.2212,24809.0
2021-11-19 15:20:00,133.7,133.72,133.58,133.68,24678.0,127.2212,127.2402,127.107,127.2021,24678.0
2021-11-19 15:30:00,133.7,133.73,133.53,133.54,35754.0,127.2212,127.2497,127.0594,127.0689,35754.0
2021-11-19 15:40:00,133.53,133.59,133.36,133.48,47698.0,127.0594,127.1165,126.8976,127.0118,47698.0
2021-11-19 15:50:00,133.48,133.48,133.24,133.31,229202.0,127.0118,127.0118,126.7835,126.8501,229202.0
2021-11-22 09:30:00,133.66,134.3,133.2,133.2,46592.0,127.1831,127.7921,126.7454,126.7454,46592.0
2021-11-22 09:40:00,133.2,133.74,133.1,133.21,47917.0,126.7454,127.2592,126.6502,126.7549,47917.0
2021-11-22 09:50:00,133.21,134.14,133.19,134.13,33864.0,126.7549,127.6399,126.7359,127.6303,33864.0
2021-11-22 10:00:00,134.14,134.78,134.14,134.31,16908.0,127.6399,128.2488,127.6399,127.8016,16908.0
2021-11-22 10:10:00,134.28,134.51,134.15,134.15,23747.0,127.7731,127.9919,127.6494,127.6494,23747.0
2021-11-22 10:20:00,134.19,134.21,133.86,133.95,25338.0,127.6874,127.7065,127.3734,127.4591,25338.0
2021-11-22 10:30:00,133.92,134.19,133.82,134.19,73982.0,127.4305,127.6874,127.3354,127.6874,73982.0
2021-11-22 10:40:00,134.12,134.4,133.96,133.96,13161.0,127.6208,127.8873,127.4686,127.4686,13161.0
2021-11-22 10:50:00,133.97,134.23,133.97,134.23,9343.0,127.4781,127.7255,127.4781,127.7255,9343.0
2021-11-22 11:00:00,134.24,134.31,134.0,134.0,11493.0,127.735,127.8016,127.5066,127.5066,11493.0
2021-11-22 11:10:00,134.08,134.11,133.83,134.1,13234.0,127.5828,127.6113,127.3449,127.6018,13234.0
2021-11-22 11:20:00,134.09,134.2,133.95,134.2,14430.0,127.5923,127.6969,127.4591,127.6969,14430.0
2021-11-22 11:30:00,134.19,134.27,134.05,134.08,22598.0,127.6874,127.7636,127.5542,127.5828,22598.0
2021-11-22 11:40:00,134.12,134.21,133.67,133.67,30611.0,127.6208,127.7065,127.1926,127.1926,30611.0
2021-11-22 11:50:00,133.66,133.66,133.32,133.37,17521.0,127.1831,127.1831,126.8596,126.9072,17521.0
2021-11-22 12:00:00,133.34,133.62,133.33,133.52,19144.0,126.8786,127.1451,126.8691,127.0499,19144.0
2021-11-22 12:10:00,133.52,133.54,133.32,133.35,8689.0,127.0499,127.0689,126.8596,126.8881,8689.0
2021-11-22 12:20:00,133.36,133.52,133.21,133.52,11249.0,126.8976,127.0499,126.7549,127.0499,11249.0
2021-11-22 12:30:00,133.5,133.79,133.47,133.69,9696.0,127.0309,127.3068,127.0023,127.2117,9696.0
2021-11-22 12:40:00,133.74,133.78,133.61,133.64,9256.0,127.2592,127.2973,127.1355,127.1641,9256.0
2021-11-22 12:50:00,133.66,133.72,133.55,133.71,11640.0,127.1831,127.2402,127.0784,127.2307,11640.0
2021-11-22 13:00:00,133.67,133.82,133.67,133.78,8027.0,127.1926,127.3354,127.1926,127.2973,8027.0
2021-11-22 13:10:00,133.84,133.94,133.78,133.85,8903.0,127.3544,127.4495,127.2973,127.3639,8903.0
2021-11-22 13:20:00,133.88,133.99,133.88,133.93,10255.0,127.3925,127.4971,127.3925,127.44,10255.0
2021-11-22 13:30:00,133.89,134.01,133.83,133.96,9310.0,127.402,127.5162,127.3449,127.4686,9310.0
2021-11-22 13:40:00,133.95,133.98,133.78,133.95,16878.0,127.4591,127.4876,127.2973,127.4591,16878.0
2021-11-22 13:50:00,133.91,133.99,133.86,133.96,8167.0,127.421,127.4971,127.3734,127.4686,8167.0
2021-11-22 14:00:00,133.93,133.96,133.74,133.79,16663.0,127.44,127.4686,127.2592,127.3068,16663.0
2021-11-22 14:10:00,133.74,133.85,133.74,133.84,7448.0,127.2592,127.3639,127.2592,127.3544,7448.0
2021-11-22 14:20:00,133.8,133.82,133.7,133.79,50996.0,127.3163,127.3354,127.2212,127.3068,50996.0
2021-11-22 14:30:00,133.89,134.15,133.84,134.14,12529.0,127.402,127.6494,127.3544,127.6399,12529.0
2021-11-22 14:40:00,134.18,134.18,133.86,133.86,48956.0,127.6779,127.6779,127.3734,127.3734,48956.0
2021-11-22 14:50:00,133.86,134.11,133.86,134.06,24428.0,127.3734,127.6113,127.3734,127.5637,24428.0
2021-11-22 15:00:00,134.04,134.16,134.02,134.11,15124.0,127.5447,127.6589,127.5257,127.6113,15124.0
2021-11-22 15:10:00,134.12,134.26,134.1,134.17,13722.0,127.6208,127.754,127.6018,127.6684,13722.0
2021-11-22 15:20:00,134.15,134.18,133.98,133.98,17751.0,127.6494,127.6779,127.4876,127.4876,17751.0
2021-11-22 15:30:00,133.96,133.98,133.63,133.73,67748.0,127.4686,127.4876,127.1546,127.2497,67748.0
2021-11-22 15:40:00,133.73,133.73,133.3,133.31,60487.0,127.2497,127.2497,126.8406,126.8501,60487.0
2021-11-22 15:50:00,133.29,133.34,132.78,132.97,222452.0,126.831,126.8786,126.3458,126.5265,222452.0
2021-11-23 09:30:00,132.45,132.88,132.06,132.46,61961.0,126.0317,126.4409,125.6606,126.0413,61961.0
2021-11-23 09:40:00,132.42,132.85,132.26,132.64,18437.0,126.0032,126.4124,125.851,126.2125,18437.0
2021-11-23 09:50:00,132.63,132.89,132.43,132.52,44641.0,126.203,126.4504,126.0127,126.0984,44641.0
2021-11-23 10:00:00,132.54,132.58,132.01,132.09,23553.0,126.1174,126.1554,125.6131,125.6892,23553.0
2021-11-23 10:10:00,132.08,132.15,131.84,132.09,20156.0,125.6797,125.7463,125.4513,125.6892,20156.0
2021-11-23 10:20:00,132.06,132.11,131.59,131.75,23156.0,125.6606,125.7082,125.2134,125.3657,23156.0
2021-11-23 10:30:00,131.8,131.81,131.47,131.5,25548.0,125.4132,125.4228,125.0992,125.1278,25548.0
2021-11-23 10:40:00,131.45,131.76,131.42,131.61,72582.0,125.0802,125.3752,125.0517,125.2325,72582.0
2021-11-23 10:50:00,131.61,131.65,131.3,131.31,29368.0,125.2325,125.2705,124.9375,124.947,29368.0
2021-11-23 11:00:00,131.33,131.47,130.91,131.41,44467.0,124.966,125.0992,124.5664,125.0421,44467.0
2021-11-23 11:10:00,131.41,131.69,131.3,131.57,37142.0,125.0421,125.3086,124.9375,125.1944,37142.0
2021-11-23 11:20:00,131.57,131.9,131.52,131.74,51484.0,125.1944,125.5084,125.1468,125.3562,51484.0
2021-11-23 11:30:00,131.78,131.8,131.47,131.63,31581.0,125.3942,125.4132,125.0992,125.2515,31581.0
2021-11-23 11:40:00,131.65,131.76,131.57,131.63,46486.0,125.2705,125.3752,125.1944,125.2515,46486.0
2021-11-23 11:50:00,131.58,131.69,131.56,131.56,35514.0,125.2039,125.3086,125.1849,125.1849,35514.0
2021-11-23 12:00:00,131.61,131.68,131.3,131.46,31883.0,125.2325,125.2991,124.9375,125.0897,31883.0
2021-11-23 12:10:00,131.42,131.52,131.39,131.49,9885.0,125.0517,125.1468,125.0231,125.1183,9885.0
2021-11-23 12:20:00,131.49,131.66,131.45,131.56,20424.0,125.1183,125.28,125.0802,125.1849,20424.0
2021-11-23 12:30:00,131.59,131.64,131.39,131.49,16570.0,125.2134,125.261,125.0231,125.1183,16570.0
2021-11-23 12:40:00,131.49,131.53,131.31,131.41,21635.0,125.1183,125.1563,124.947,125.0421,21635.0
2021-11-23 12:50:00,131.4,131.47,131.29,131.33,11900.0,125.0326,125.0992,124.928,124.966,11900.0
2021-11-23 13:00:00,131.31,131.4,131.28,131.34,9342.0,124.947,125.0326,124.9184,124.9755,9342.0
2021-11-23 13:10:00,131.33,131.33,131.15,131.17,18808.0,124.966,124.966,124.7947,124.8138,18808.0
2021-11-23 13:20:00,131.17,131.4,131.17,131.27,25476.0,124.8138,125.0326,124.8138,124.9089,25476.0
2021-11-23 13:30:00,131.29,131.44,131.15,131.41,38400.0,124.928,125.0707,124.7947,125.0421,38400.0
2021-11-23 13:40:00,131.44,131.58,131.38,131.56,17363.0,125.0707,125.2039,125.0136,125.1849,17363.0
2021-11-23 13:50:00,131.57,131.76,131.53,131.56,20164.0,125.1944,125.3752,125.1563,125.1849,20164.0
2021-11-23 14:00:00,131.53,131.6,131.44,131.58,20248.0,125.1563,125.2229,125.0707,125.2039,20248.0
2021-11-23 14:10:00,131.56,131.63,131.45,131.45,20388.0,125.1849,125.2515,125.0802,125.0802,20388.0
2021-11-23 14:20:00,131.46,131.54,131.42,131.48,12747.0,125.0897,125.1658,125.0517,125.1088,12747.0
2021-11-23 14:30:00,131.48,131.6,131.38,131.5,20446.0,125.1088,125.2229,125.0136,125.1278,20446.0
2021-11-23 14:40:00,131.51,131.84,131.5,131.81,25144.0,125.1373,125.4513,125.1278,125.4228,25144.0
2021-11-23 14:50:00,131.81,131.82,131.65,131.75,44045.0,125.4228,125.4323,125.2705,125.3657,44045.0
2021-11-23 15:00:00,131.75,131.83,131.53,131.83,37349.0,125.3657,125.4418,125.1563,125.4418,37349.0
2021-11-23 15:10:00,131.81,131.82,131.68,131.72,22702.0,125.4228,125.4323,125.2991,125.3371,22702.0
2021-11-23 15:20:00,131.72,131.75,131.57,131.66,27219.0,125.3371,125.3657,125.1944,125.28,27219.0
2021-11-23 15:30:00,131.66,131.82,131.65,131.76,59892.0,125.28,125.4323,125.2705,125.3752,59892.0
2021-11-23 15:40:00,131.76,131.99,131.71,131.99,80046.0,125.3752,125.594,125.3276,125.594,80046.0
2021-11-23 15:50:00,132.01,132.11,131.94,132.04,301651.0,125.6131,125.7082,125.5465,125.6416,301651.0
2021-11-24 09:30:00,132.11,132.17,131.44,131.65,60021.0,125.7082,125.7653,125.0707,125.2705,60021.0
2021-11-24 09:40:00,131.62,131.78,131.44,131.48,31590.0,125.242,125.3942,125.0707,125.1088,31590.0
2021-11-24 09:50:00,131.52,131.74,131.33,131.7,28556.0,125.1468,125.3562,124.966,125.3181,28556.0
2021-11-24 10:00:00,131.71,131.88,131.51,131.57,80898.0,125.3276,125.4894,125.1373,125.1944,80898.0
2021-11-24 10:10:00,131.57,131.76,131.42,131.75,27089.0,125.1944,125.3752,125.0517,125.3657,27089.0
2021-11-24 10:20:00,131.73,131.85,131.53,131.77,26415.0,125.3466,125.4608,125.1563,125.3847,26415.0
2021-11-24 10:30:00,131.75,132.06,131.54,132.0,77279.0,125.3657,125.6606,125.1658,125.6036,77279.0
2021-11-24 10:40:00,132.0,132.05,131.46,131.59,36517.0,125.6036,125.6511,125.0897,125.2134,36517.0
2021-11-24 10:50:00,131.61,131.78,131.55,131.63,20435.0,125.2325,125.3942,125.1754,125.2515,20435.0
2021-11-24 11:00:00,131.63,131.76,131.48,131.69,18259.0,125.2515,125.3752,125.1088,125.3086,18259.0
2021-11-24 11:10:00,131.69,131.75,131.6,131.64,20623.0,125.3086,125.3657,125.2229,125.261,20623.0
2021-11-24 11:20:00,131.66,131.76,131.5,131.68,30898.0,125.28,125.3752,125.1278,125.2991,30898.0
2021-11-24 11:30:00,131.7,131.75,131.47,131.51,31575.0,125.3181,125.3657,125.0992,125.1373,31575.0
2021-11-24 11:40:00,131.49,131.58,131.32,131.55,79077.0,125.1183,125.2039,124.9565,125.1754,79077.0
2021-11-24 11:50:00,131.57,131.82,131.48,131.78,29975.0,125.1944,125.4323,125.1088,125.3942,29975.0
2021-11-24 12:00:00,131.78,132.19,131.75,132.09,21637.0,125.3942,125.7843,125.3657,125.6892,21637.0
2021-11-24 12:10:00,132.1,132.2,132.04,132.06,25326.0,125.6987,125.7939,125.6416,125.6606,25326.0
2021-11-24 12:20:00,132.04,132.2,132.03,132.12,11900.0,125.6416,125.7939,125.6321,125.7177,11900.0
2021-11-24 12:30:00,132.1,132.19,132.08,132.08,14779.0,125.6987,125.7843,125.6797,125.6797,14779.0
2021-11-24 12:40:00,132.07,132.26,132.07,132.22,16809.0,125.6702,125.851,125.6702,125.8129,16809.0
2021-11-24 12:50:00,132.25,132.42,132.24,132.42,10507.0,125.8414,126.0032,125.8319,126.0032,10507.0
2021-11-24 13:00:00,132.41,132.41,132.2,132.36,21475.0,125.9937,125.9937,125.7939,125.9461,21475.0
2021-11-24 13:10:00,132.31,132.31,132.19,132.23,10148.0,125.8985,125.8985,125.7843,125.8224,10148.0
2021-11-24 13:20:00,132.24,132.27,132.16,132.26,14886.0,125.8319,125.8605,125.7558,125.851,14886.0
2021-11-24 13:30:00,132.27,132.35,132.17,132.18,15448.0,125.8605,125.9366,125.7653,125.7748,15448.0
2021-11-24 13:40:00,132.16,132.24,132.11,132.21,10627.0,125.7558,125.8319,125.7082,125.8034,10627.0
2021-11-24 13:50:00,132.18,132.24,132.09,132.24,15324.0,125.7748,125.8319,125.6892,125.8319,15324.0
2021-11-24 14:00:00,132.21,132.41,132.07,132.15,21686.0,125.8034,125.9937,125.6702,125.7463,21686.0
2021-11-24 14:10:00,132.07,132.2,132.0,132.14,10055.0,125.6702,125.7939,125.6036,125.7368,10055.0
2021-11-24 14:20:00,132.11,132.17,132.05,132.08,10221.0,125.7082,125.7653,125.6511,125.6797,10221.0
2021-11-24 14:30:00,132.11,132.27,132.06,132.25,17737.0,125.7082,125.8605,125.6606,125.8414,17737.0
2021-11-24 14:40:00,132.23,132.33,132.18,132.29,8765.0,125.8224,125.9176,125.7748,125.8795,8765.0
2021-11-24 14:50:00,132.3,132.45,132.28,132.3,14715.0,125.889,126.0317,125.87,125.889,14715.0
2021-11-24 15:00:00,132.3,132.36,132.2,132.34,51402.0,125.889,125.9461,125.7939,125.9271,51402.0
2021-11-24 15:10:00,132.32,132.54,132.27,132.53,32435.0,125.908,126.1174,125.8605,126.1079,32435.0
2021-11-24 15:20:00,132.52,132.58,132.52,132.54,14805.0,126.0984,126.1554,126.0984,126.1174,14805.0
2021-11-24 15:30:00,132.54,132.58,132.39,132.54,33006.0,126.1174,126.1554,125.9747,126.1174,33006.0
2021-11-24 15:40:00,132.54,132.59,132.33,132.33,44830.0,126.1174,126.165,125.9176,125.9176,44830.0
2021-11-24 15:50:00,132.33,132.43,132.16,132.28,222022.0,125.9176,126.0127,125.7558,125.87,222022.0
2021-11-26 09:30:00,131.16,132.21,130.75,131.36,59004.0,124.8043,125.8034,124.4141,124.9946,59004.0
2021-11-26 09:40:00,131.56,131.63,130.55,130.55,26625.0,125.1849,125.2515,124.2238,124.2238,26625.0
2021-11-26 09:50:00,130.6,130.91,130.52,130.53,30153.0,124.2714,124.5664,124.1953,124.2048,30153.0
2021-11-26 10:00:00,130.53,130.59,129.99,130.34,62715.0,124.2048,124.2619,123.691,124.024,62715.0
2021-11-26 10:10:00,130.41,130.46,130.05,130.34,38731.0,124.0906,124.1382,123.748,124.024,38731.0
2021-11-26 10:20:00,130.4,130.62,130.27,130.62,30207.0,124.0811,124.2904,123.9574,124.2904,30207.0
2021-11-26 10:30:00,130.61,131.02,130.34,131.0,28470.0,124.2809,124.671,124.024,124.652,28470.0
2021-11-26 10:40:00,131.01,131.05,130.49,130.69,38484.0,124.6615,124.6996,124.1667,124.357,38484.0
2021-11-26 10:50:00,130.69,130.71,130.4,130.58,26186.0,124.357,124.3761,124.0811,124.2524,26186.0
2021-11-26 11:00:00,130.59,130.59,130.09,130.24,35229.0,124.2619,124.2619,123.7861,123.9288,35229.0
2021-11-26 11:10:00,130.28,130.28,129.77,129.93,17626.0,123.9669,123.9669,123.4816,123.6339,17626.0
2021-11-26 11:20:00,129.86,130.15,129.73,130.0,28476.0,123.5673,123.8432,123.4436,123.7005,28476.0
2021-11-26 11:30:00,130.0,130.1,129.77,130.1,19129.0,123.7005,123.7956,123.4816,123.7956,19129.0
2021-11-26 11:40:00,130.1,130.16,129.83,129.85,20489.0,123.7956,123.8527,123.5387,123.5577,20489.0
2021-11-26 11:50:00,129.84,129.97,129.55,129.86,19939.0,123.5482,123.6719,123.2723,123.5673,19939.0
2021-11-26 12:00:00,129.9,130.16,129.78,130.05,40266.0,123.6053,123.8527,123.4911,123.748,40266.0
2021-11-26 12:10:00,129.98,130.25,129.98,130.09,23713.0,123.6814,123.9384,123.6814,123.7861,23713.0
2021-11-26 12:20:00,130.13,130.27,130.0,130.22,22339.0,123.8242,123.9574,123.7005,123.9098,22339.0
2021-11-26 12:30:00,130.22,130.54,130.11,130.39,28920.0,123.9098,124.2143,123.8051,124.0716,28920.0
2021-11-26 12:40:00,130.37,130.48,130.21,130.25,39907.0,124.0525,124.1572,123.9003,123.9384,39907.0
2021-11-26 12:50:00,130.18,130.22,129.24,129.68,189637.0,123.8717,123.9098,122.9773,123.396,189637.0
2021-11-29 09:30:00,130.72,131.8,130.62,130.91,64108.0,124.3856,125.4132,124.2904,124.5664,64108.0
2021-11-29 09:40:00,130.88,131.38,130.51,131.18,58017.0,124.5378,125.0136,124.1858,124.8233,58017.0
2021-11-29 09:50:00,131.14,131.46,131.03,131.17,47528.0,124.7852,125.0897,124.6806,124.8138,47528.0
2021-11-29 10:00:00,131.23,131.39,131.0,131.28,34972.0,124.8709,125.0231,124.652,124.9184,34972.0
2021-11-29 10:10:00,131.27,131.55,131.11,131.14,35065.0,124.9089,125.1754,124.7567,124.7852,35065.0
2021-11-29 10:20:00,131.14,131.47,131.12,131.15,29829.0,124.7852,125.0992,124.7662,124.7947,29829.0
2021-11-29 10:30:00,131.14,131.28,130.95,131.09,28766.0,124.7852,124.9184,124.6044,124.7376,28766.0
2021-11-29 10:40:00,131.1,131.2,130.88,130.89,37836.0,124.7472,124.8423,124.5378,124.5473,37836.0
2021-11-29 10:50:00,130.84,131.41,130.71,131.37,54166.0,124.4998,125.0421,124.3761,125.0041,54166.0
2021-11-29 11:00:00,131.34,131.66,131.29,131.58,67780.0,124.9755,125.28,124.928,125.2039,67780.0
2021-11-29 11:10:00,131.59,131.6,131.42,131.44,21390.0,125.2134,125.2229,125.0517,125.0707,21390.0
2021-11-29 11:20:00,131.47,131.66,131.39,131.39,15375.0,125.0992,125.28,125.0231,125.0231,15375.0
2021-11-29 11:30:00,131.45,131.65,131.41,131.58,105411.0,125.0802,125.2705,125.0421,125.2039,105411.0
2021-11-29 11:40:00,131.56,131.61,131.37,131.38,39745.0,125.1849,125.2325,125.0041,125.0136,39745.0
2021-11-29 11:50:00,131.42,131.46,131.36,131.45,15337.0,125.0517,125.0897,124.9946,125.0802,15337.0
2021-11-29 12:00:00,131.43,131.61,131.39,131.55,32422.0,125.0612,125.2325,125.0231,125.1754,32422.0
2021-11-29 12:10:00,131.53,131.67,131.49,131.66,40035.0,125.1563,125.2895,125.1183,125.28,40035.0
2021-11-29 12:20:00,131.65,131.77,131.63,131.64,54239.0,125.2705,125.3847,125.2515,125.261,54239.0
2021-11-29 12:30:00,131.64,131.94,131.64,131.89,37476.0,125.261,125.5465,125.261,125.4989,37476.0
2021-11-29 12:40:00,131.88,131.92,131.55,131.6,29005.0,125.4894,125.5274,125.1754,125.2229,29005.0
2021-11-29 12:50:00,131.6,131.75,131.51,131.75,39334.0,125.2229,125.3657,125.1373,125.3657,39334.0
2021-11-29 13:00:00,131.75,131.95,131.75,131.91,16253.0,125.3657,125.556,125.3657,125.5179,16253.0
2021-11-29 13:10:00,131.94,131.96,131.6,131.66,34894.0,125.5465,125.5655,125.2229,125.28,34894.0
2021-11-29 13:20:00,131.69,131.79,131.57,131.68,21852.0,125.3086,125.4037,125.1944,125.2991,21852.0
2021-11-29 13:30:00,131.67,131.75,131.55,131.55,19862.0,125.2895,125.3657,125.1754,125.1754,19862.0
2021-11-29 13:40:00,131.58,131.94,131.55,131.94,8254.0,125.2039,125.5465,125.1754,125.5465,8254.0
2021-11-29 13:50:00,131.94,132.11,131.85,132.08,12264.0,125.5465,125.7082,125.4608,125.6797,12264.0
2021-11-29 14:00:00,132.13,132.13,131.99,132.12,9927.0,125.7273,125.7273,125.594,125.7177,9927.0
2021-11-29 14:10:00,132.15,132.33,132.12,132.13,16265.0,125.7463,125.9176,125.7177,125.7273,16265.0
2021-11-29 14:20:00,132.12,132.22,132.11,132.17,11644.0,125.7177,125.8129,125.7082,125.7653,11644.0
2021-11-29 14:30:00,132.18,132.19,132.05,132.09,14486.0,125.7748,125.7843,125.6511,125.6892,14486.0
2021-11-29 14:40:00,132.11,132.18,132.08,132.11,14256.0,125.7082,125.7748,125.6797,125.7082,14256.0
2021-11-29 14:50:00,132.1,132.18,132.03,132.16,17473.0,125.6987,125.7748,125.6321,125.7558,17473.0
2021-11-29 15:00:00,132.16,132.4,132.14,132.4,27120.0,125.7558,125.9842,125.7368,125.9842,27120.0
2021-11-29 15:10:00,132.4,132.42,132.3,132.35,17324.0,125.9842,126.0032,125.889,125.9366,17324.0
2021-11-29 15:20:00,132.35,132.5,132.24,132.39,20549.0,125.9366,126.0793,125.8319,125.9747,20549.0
2021-11-29 15:30:00,132.41,132.61,132.34,132.38,48557.0,125.9937,126.184,125.9271,125.9651,48557.0
2021-11-29 15:40:00,132.38,132.38,132.06,132.1,38815.0,125.9651,125.9651,125.6606,125.6987,38815.0
2021-11-29 15:50:00,132.08,132.08,131.71,131.74,184188.0,125.6797,125.6797,125.3276,125.3562,184188.0
2021-11-30 09:30:00,130.82,131.52,130.28,130.97,61566.0,124.4807,125.1468,123.9669,124.6235,61566.0
2021-11-30 09:40:00,131.04,131.45,130.93,130.99,39193.0,124.6901,125.0802,124.5854,124.6425,39193.0
2021-11-30 09:50:00,130.88,131.83,130.78,131.66,24594.0,124.5378,125.4418,124.4427,125.28,24594.0
2021-11-30 10:00:00,131.61,132.05,131.45,132.03,28862.0,125.2325,125.6511,125.0802,125.6321,28862.0
2021-11-30 10:10:00,131.95,132.06,131.7,131.99,23423.0,125.556,125.6606,125.3181,125.594,23423.0
2021-11-30 10:20:00,132.04,132.13,131.67,132.03,28580.0,125.6416,125.7273,125.2895,125.6321,28580.0
2021-11-30 10:30:00,132.01,132.46,131.96,132.15,38328.0,125.6131,126.0413,125.5655,125.7463,38328.0
2021-11-30 10:40:00,132.11,132.3,131.67,131.72,30001.0,125.7082,125.889,125.2895,125.3371,30001.0
2021-11-30 10:50:00,131.74,131.75,130.92,130.92,36614.0,125.3562,125.3657,124.5759,124.5759,36614.0
2021-11-30 11:00:00,130.88,131.08,130.63,131.07,34601.0,124.5378,124.7281,124.2999,124.7186,34601.0
2021-11-30 11:10:00,131.09,131.6,130.93,131.28,20859.0,124.7376,125.2229,124.5854,124.9184,20859.0
2021-11-30 11:20:00,131.25,131.64,131.16,131.61,26162.0,124.8899,125.261,124.8043,125.2325,26162.0
2021-11-30 11:30:00,131.52,131.68,131.26,131.43,30440.0,125.1468,125.2991,124.8994,125.0612,30440.0
2021-11-30 11:40:00,131.45,131.5,131.09,131.19,36884.0,125.0802,125.1278,124.7376,124.8328,36884.0
2021-11-30 11:50:00,131.16,131.45,130.95,131.45,41948.0,124.8043,125.0802,124.6044,125.0802,41948.0
2021-11-30 12:00:00,131.39,131.41,130.93,131.04,19414.0,125.0231,125.0421,124.5854,124.6901,19414.0
2021-11-30 12:10:00,131.03,131.73,131.03,131.6,35423.0,124.6806,125.3466,124.6806,125.2229,35423.0
2021-11-30 12:20:00,131.62,131.88,131.5,131.79,11610.0,125.242,125.4894,125.1278,125.4037,11610.0
2021-11-30 12:30:00,131.79,131.86,131.67,131.74,14802.0,125.4037,125.4703,125.2895,125.3562,14802.0
2021-11-30 12:40:00,131.78,131.94,131.65,131.84,13758.0,125.3942,125.5465,125.2705,125.4513,13758.0
2021-11-30 12:50:00,131.92,132.02,131.7,131.82,11337.0,125.5274,125.6226,125.3181,125.4323,11337.0
2021-11-30 13:00:00,131.84,131.85,131.62,131.65,13431.0,125.4513,125.4608,125.242,125.2705,13431.0
2021-11-30 13:10:00,131.65,131.82,131.65,131.8,14200.0,125.2705,125.4323,125.2705,125.4132,14200.0
2021-11-30 13:20:00,131.8,132.0,131.7,131.85,14859.0,125.4132,125.6036,125.3181,125.4608,14859.0
2021-11-30 13:30:00,131.77,132.11,131.77,132.11,14275.0,125.3847,125.7082,125.3847,125.7082,14275.0
2021-11-30 13:40:00,132.12,132.33,132.12,132.31,21347.0,125.7177,125.9176,125.7177,125.8985,21347.0
2021-11-30 13:50:00,132.31,132.57,132.3,132.37,32526.0,125.8985,126.1459,125.889,125.9556,32526.0
2021-11-30 14:00:00,132.39,132.39,132.11,132.2,26552.0,125.9747,125.9747,125.7082,125.7939,26552.0
2021-11-30 14:10:00,132.23,132.27,131.99,132.11,20498.0,125.8224,125.8605,125.594,125.7082,20498.0
2021-11-30 14:20:00,132.12,132.23,132.04,132.04,13071.0,125.7177,125.8224,125.6416,125.6416,13071.0
2021-11-30 14:30:00,132.01,132.09,131.85,132.02,17961.0,125.6131,125.6892,125.4608,125.6226,17961.0
2021-11-30 14:40:00,132.03,132.06,131.75,131.78,33970.0,125.6321,125.6606,125.3657,125.3942,33970.0
2021-11-30 14:50:00,131.8,131.8,131.62,131.76,43877.0,125.4132,125.4132,125.242,125.3752,43877.0
2021-11-30 15:00:00,131.77,131.87,131.6,131.62,33335.0,125.3847,125.4799,125.2229,125.242,33335.0
2021-11-30 15:10:00,131.6,131.84,131.57,131.84,36763.0,125.2229,125.4513,125.1944,125.4513,36763.0
2021-11-30 15:20:00,131.81,131.87,131.53,131.55,50680.0,125.4228,125.4799,125.1563,125.1754,50680.0
2021-11-30 15:30:00,131.53,131.66,131.3,131.32,49201.0,125.1563,125.28,124.9375,124.9565,49201.0
2021-11-30 15:40:00,131.28,131.39,131.07,131.12,83480.0,124.9184,125.0231,124.7186,124.7662,83480.0
2021-11-30 15:50:00,131.12,131.21,130.55,130.75,315256.0,124.7662,124.8518,124.2238,124.4141,315256.0
2021-12-01 09:30:00,132.1,132.96,131.53,131.97,94237.0,125.6987,126.517,125.1563,125.575,94237.0
2021-12-01 09:40:00,131.95,132.27,131.72,131.72,31625.0,125.556,125.8605,125.3371,125.3371,31625.0
2021-12-01 09:50:00,131.78,131.86,130.99,130.99,32471.0,125.3942,125.4703,124.6425,124.6425,32471.0
2021-12-01 10:00:00,131.11,131.85,131.03,131.4,44408.0,124.7567,125.4608,124.6806,125.0326,44408.0
2021-12-01 10:10:00,131.4,131.47,131.16,131.2,33410.0,125.0326,125.0992,124.8043,124.8423,33410.0
2021-12-01 10:20:00,131.19,131.31,131.04,131.14,23105.0,124.8328,124.947,124.6901,124.7852,23105.0
2021-12-01 10:30:00,131.18,131.27,130.79,130.84,34995.0,124.8233,124.9089,124.4522,124.4998,34995.0
2021-12-01 10:40:00,130.77,131.01,130.62,130.91,21958.0,124.4332,124.6615,124.2904,124.5664,21958.0
2021-12-01 10:50:00,130.87,131.26,130.58,131.13,27468.0,124.5283,124.8994,124.2524,124.7757,27468.0
2021-12-01 11:00:00,131.15,131.34,131.0,131.31,22255.0,124.7947,124.9755,124.652,124.947,22255.0
2021-12-01 11:10:00,131.32,131.52,131.27,131.51,14049.0,124.9565,125.1468,124.9089,125.1373,14049.0
2021-12-01 11:20:00,131.53,131.8,131.48,131.73,54003.0,125.1563,125.4132,125.1088,125.3466,54003.0
2021-12-01 11:30:00,131.75,132.18,131.7,132.13,20835.0,125.3657,125.7748,125.3181,125.7273,20835.0
2021-12-01 11:40:00,132.13,132.13,131.58,131.86,35607.0,125.7273,125.7273,125.2039,125.4703,35607.0
2021-12-01 11:50:00,131.81,131.9,131.58,131.71,30240.0,125.4228,125.5084,125.2039,125.3276,30240.0
2021-12-01 12:00:00,131.75,132.16,131.7,132.01,19299.0,125.3657,125.7558,125.3181,125.6131,19299.0
2021-12-01 12:10:00,132.03,132.43,132.02,132.32,17670.0,125.6321,126.0127,125.6226,125.908,17670.0
2021-12-01 12:20:00,132.29,132.3,132.08,132.1,19672.0,125.8795,125.889,125.6797,125.6987,19672.0
2021-12-01 12:30:00,132.09,132.14,131.88,132.08,19665.0,125.6892,125.7368,125.4894,125.6797,19665.0
2021-12-01 12:40:00,132.16,132.16,132.01,132.04,20341.0,125.7558,125.7558,125.6131,125.6416,20341.0
2021-12-01 12:50:00,131.99,131.99,131.6,131.63,80568.0,125.594,125.594,125.2229,125.2515,80568.0
2021-12-01 13:00:00,131.65,131.8,131.22,131.25,21961.0,125.2705,125.4132,124.8613,124.8899,21961.0
2021-12-01 13:10:00,131.23,131.29,130.96,130.96,38231.0,124.8709,124.928,124.6139,124.6139,38231.0
2021-12-01 13:20:00,131.03,131.53,131.03,131.51,20061.0,124.6806,125.1563,124.6806,125.1373,20061.0
2021-12-01 13:30:00,131.47,131.53,131.31,131.48,23189.0,125.0992,125.1563,124.947,125.1088,23189.0
2021-12-01 13:40:00,131.49,131.51,130.95,130.95,18615.0,125.1183,125.1373,124.6044,124.6044,18615.0
2021-12-01 13:50:00,130.92,131.38,130.9,131.21,48454.0,124.5759,125.0136,124.5569,124.8518,48454.0
2021-12-01 14:00:00,131.18,131.2,130.91,130.91,21229.0,124.8233,124.8423,124.5664,124.5664,21229.0
2021-12-01 14:10:00,130.9,130.94,130.66,130.67,28186.0,124.5569,124.5949,124.3285,124.338,28186.0
2021-12-01 14:20:00,130.74,131.35,130.74,131.26,28715.0,124.4046,124.985,124.4046,124.8994,28715.0
2021-12-01 14:30:00,131.25,131.46,131.22,131.41,30163.0,124.8899,125.0897,124.8613,125.0421,30163.0
2021-12-01 14:40:00,131.39,131.41,131.06,131.27,36972.0,125.0231,125.0421,124.7091,124.9089,36972.0
2021-12-01 14:50:00,131.35,131.37,131.04,131.19,30310.0,124.985,125.0041,124.6901,124.8328,30310.0
2021-12-01 15:00:00,131.21,131.28,130.77,130.8,23947.0,124.8518,124.9184,124.4332,124.4617,23947.0
2021-12-01 15:10:00,130.81,130.84,130.51,130.58,22911.0,124.4712,124.4998,124.1858,124.2524,22911.0
2021-12-01 15:20:00,130.6,130.6,130.11,130.27,34847.0,124.2714,124.2714,123.8051,123.9574,34847.0
2021-12-01 15:30:00,130.26,130.41,129.93,130.36,43676.0,123.9479,124.0906,123.6339,124.043,43676.0
2021-12-01 15:40:00,130.32,130.43,129.97,130.03,71917.0,124.005,124.1096,123.6719,123.729,71917.0
2021-12-01 15:50:00,129.99,130.01,128.96,129.01,274829.0,123.691,123.71,122.7109,122.7584,274829.0
2021-12-02 09:30:00,129.46,130.69,129.08,130.6,37316.0,123.1866,124.357,122.825,124.2714,37316.0
2021-12-02 09:40:00,130.6,131.17,130.17,131.14,25524.0,124.2714,124.8138,123.8622,124.7852,25524.0
2021-12-02 09:50:00,131.19,131.78,131.15,131.78,29902.0,124.8328,125.3942,124.7947,125.3942,29902.0
2021-12-02 10:00:00,131.8,132.27,131.78,131.98,23931.0,125.4132,125.8605,125.3942,125.5845,23931.0
2021-12-02 10:10:00,131.98,132.29,131.78,132.1,34771.0,125.5845,125.8795,125.3942,125.6987,34771.0
2021-12-02 10:20:00,132.08,132.54,132.08,132.38,37087.0,125.6797,126.1174,125.6797,125.9651,37087.0
2021-12-02 10:30:00,132.38,132.49,131.63,131.73,38671.0,125.9651,126.0698,125.2515,125.3466,38671.0
2021-12-02 10:40:00,131.76,132.18,131.53,132.04,63604.0,125.3752,125.7748,125.1563,125.6416,63604.0
2021-12-02 10:50:00,132.03,132.14,131.27,131.66,25097.0,125.6321,125.7368,124.9089,125.28,25097.0
2021-12-02 11:00:00,131.74,132.04,131.43,132.0,23625.0,125.3562,125.6416,125.0612,125.6036,23625.0
2021-12-02 11:10:00,131.96,132.1,131.7,131.87,35627.0,125.5655,125.6987,125.3181,125.4799,35627.0
2021-12-02 11:20:00,131.89,132.09,131.73,131.74,14816.0,125.4989,125.6892,125.3466,125.3562,14816.0
2021-12-02 11:30:00,131.78,131.8,131.06,131.49,72087.0,125.3942,125.4132,124.7091,125.1183,72087.0
2021-12-02 11:40:00,131.44,131.62,131.08,131.47,31469.0,125.0707,125.242,124.7281,125.0992,31469.0
2021-12-02 11:50:00,131.41,131.71,131.3,131.55,32587.0,125.0421,125.3276,124.9375,125.1754,32587.0
2021-12-02 12:00:00,131.5,131.55,131.21,131.29,30309.0,125.1278,125.1754,124.8518,124.928,30309.0
2021-12-02 12:10:00,131.23,131.29,130.95,130.96,37418.0,124.8709,124.928,124.6044,124.6139,37418.0
2021-12-02 12:20:00,131.0,131.14,130.95,131.07,24740.0,124.652,124.7852,124.6044,124.7186,24740.0
2021-12-02 12:30:00,131.09,131.2,130.76,131.15,22533.0,124.7376,124.8423,124.4236,124.7947,22533.0
2021-12-02 12:40:00,131.16,131.6,131.06,131.6,13164.0,124.8043,125.2229,124.7091,125.2229,13164.0
2021-12-02 12:50:00,131.59,131.64,131.4,131.46,17663.0,125.2134,125.261,125.0326,125.0897,17663.0
2021-12-02 13:00:00,131.4,131.49,131.1,131.16,13635.0,125.0326,125.1183,124.7472,124.8043,13635.0
2021-12-02 13:10:00,131.1,131.34,131.09,131.09,12700.0,124.7472,124.9755,124.7376,124.7376,12700.0
2021-12-02 13:20:00,131.2,131.3,131.0,131.26,30438.0,124.8423,124.9375,124.652,124.8994,30438.0
2021-12-02 13:30:00,131.17,131.52,131.15,131.47,12658.0,124.8138,125.1468,124.7947,125.0992,12658.0
2021-12-02 13:40:00,131.44,131.53,131.34,131.42,14356.0,125.0707,125.1563,124.9755,125.0517,14356.0
2021-12-02 13:50:00,131.33,131.72,131.32,131.71,12827.0,124.966,125.3371,124.9565,125.3276,12827.0
2021-12-02 14:00:00,131.7,131.72,131.33,131.44,18072.0,125.3181,125.3371,124.966,125.0707,18072.0
2021-12-02 14:10:00,131.46,131.58,131.3,131.58,22513.0,125.0897,125.2039,124.9375,125.2039,22513.0
2021-12-02 14:20:00,131.59,131.7,131.56,131.68,15777.0,125.2134,125.3181,125.1849,125.2991,15777.0
2021-12-02 14:30:00,131.63,131.63,131.37,131.47,16455.0,125.2515,125.2515,125.0041,125.0992,16455.0
2021-12-02 14:40:00,131.5,131.53,131.36,131.46,15578.0,125.1278,125.1563,124.9946,125.0897,15578.0
2021-12-02 14:50:00,131.43,131.53,131.18,131.25,36736.0,125.0612,125.1563,124.8233,124.8899,36736.0
2021-12-02 15:00:00,131.26,131.31,131.09,131.09,35782.0,124.8994,124.947,124.7376,124.7376,35782.0
2021-12-02 15:10:00,131.08,131.08,130.83,130.98,31089.0,124.7281,124.7281,124.4902,124.633,31089.0
2021-12-02 15:20:00,130.95,131.26,130.91,131.16,51806.0,124.6044,124.8994,124.5664,124.8043,51806.0
2021-12-02 15:30:00,131.13,131.49,131.1,131.32,133602.0,124.7757,125.1183,124.7472,124.9565,133602.0
2021-12-02 15:40:00,131.31,131.52,131.19,131.49,73309.0,124.947,125.1468,124.8328,125.1183,73309.0
2021-12-02 15:50:00,131.47,131.54,130.85,131.22,264694.0,125.0992,125.1658,124.5093,124.8613,264694.0
2021-12-03 09:30:00,131.75,132.04,131.33,131.33,44277.0,125.3657,125.6416,124.966,124.966,44277.0
2021-12-03 09:40:00,131.33,131.38,130.97,131.0,17228.0,124.966,125.0136,124.6235,124.652,17228.0
2021-12-03 09:50:00,130.95,131.04,130.3,130.32,78268.0,124.6044,124.6901,123.9859,124.005,78268.0
2021-12-03 10:00:00,130.32,130.74,130.11,130.44,23532.0,124.005,124.4046,123.8051,124.1191,23532.0
2021-12-03 10:10:00,130.32,130.57,130.23,130.24,27491.0,124.005,124.2428,123.9193,123.9288,27491.0
2021-12-03 10:20:00,130.25,130.38,130.07,130.33,23493.0,123.9384,124.0621,123.7671,124.0145,23493.0
2021-12-03 10:30:00,130.38,130.38,129.78,129.78,42178.0,124.0621,124.0621,123.4911,123.4911,42178.0
2021-12-03 10:40:00,129.72,129.77,128.98,129.12,26734.0,123.434,123.4816,122.7299,122.8631,26734.0
2021-12-03 10:50:00,129.08,129.32,129.01,129.1,42626.0,122.825,123.0534,122.7584,122.8441,42626.0
2021-12-03 11:00:00,129.05,129.45,128.89,129.15,34218.0,122.7965,123.1771,122.6443,122.8917,34218.0
2021-12-03 11:10:00,129.19,129.43,128.92,129.28,25387.0,122.9297,123.1581,122.6728,123.0154,25387.0
2021-12-03 11:20:00,129.21,129.68,129.11,129.5,28864.0,122.9487,123.396,122.8536,123.2247,28864.0
2021-12-03 11:30:00,129.44,129.57,129.23,129.31,24124.0,123.1676,123.2913,122.9678,123.0439,24124.0
2021-12-03 11:40:00,129.32,129.4,129.0,129.23,12544.0,123.0534,123.1295,122.7489,122.9678,12544.0
2021-12-03 11:50:00,129.26,129.37,128.77,128.77,18131.0,122.9963,123.101,122.5301,122.5301,18131.0
2021-12-03 12:00:00,128.71,129.15,128.54,129.15,15275.0,122.473,122.8917,122.3112,122.8917,15275.0
2021-12-03 12:10:00,129.15,129.6,129.07,129.59,19963.0,122.8917,123.3199,122.8155,123.3103,19963.0
2021-12-03 12:20:00,129.63,130.06,129.54,130.06,23300.0,123.3484,123.7576,123.2628,123.7576,23300.0
2021-12-03 12:30:00,129.95,130.19,129.77,130.18,22512.0,123.6529,123.8813,123.4816,123.8717,22512.0
2021-12-03 12:40:00,130.2,130.21,129.92,130.05,19441.0,123.8908,123.9003,123.6243,123.748,19441.0
2021-12-03 12:50:00,130.06,130.16,129.71,129.84,11911.0,123.7576,123.8527,123.4245,123.5482,11911.0
2021-12-03 13:00:00,129.77,129.91,129.56,129.91,16510.0,123.4816,123.6148,123.2818,123.6148,16510.0
2021-12-03 13:10:00,129.91,129.97,129.58,129.96,13825.0,123.6148,123.6719,123.3008,123.6624,13825.0
2021-12-03 13:20:00,129.99,130.19,129.91,130.01,18064.0,123.691,123.8813,123.6148,123.71,18064.0
2021-12-03 13:30:00,129.97,130.0,129.55,129.57,11917.0,123.6719,123.7005,123.2723,123.2913,11917.0
2021-12-03 13:40:00,129.67,129.83,129.56,129.64,15467.0,123.3865,123.5387,123.2818,123.3579,15467.0
2021-12-03 13:50:00,129.61,129.79,129.53,129.61,15926.0,123.3294,123.5006,123.2532,123.3294,15926.0
2021-12-03 14:00:00,129.64,129.75,129.49,129.55,23398.0,123.3579,123.4626,123.2152,123.2723,23398.0
2021-12-03 14:10:00,129.54,129.73,129.29,129.3,23292.0,123.2628,123.4436,123.0249,123.0344,23292.0
2021-12-03 14:20:00,129.29,129.51,129.1,129.3,28704.0,123.0249,123.2342,122.8441,123.0344,28704.0
2021-12-03 14:30:00,129.25,129.36,129.03,129.18,38780.0,122.9868,123.0915,122.7775,122.9202,38780.0
2021-12-03 14:40:00,129.19,129.52,129.19,129.28,32361.0,122.9297,123.2437,122.9297,123.0154,32361.0
2021-12-03 14:50:00,129.3,129.38,129.01,129.07,49312.0,123.0344,123.1105,122.7584,122.8155,49312.0
2021-12-03 15:00:00,129.01,129.16,128.79,128.87,53235.0,122.7584,122.9012,122.5491,122.6252,53235.0
2021-12-03 15:10:00,128.81,129.09,128.8,128.96,54506.0,122.5681,122.8346,122.5586,122.7109,54506.0
2021-12-03 15:20:00,128.98,129.42,128.98,129.19,111167.0,122.7299,123.1486,122.7299,122.9297,111167.0
2021-12-03 15:30:00,129.22,129.86,129.21,129.37,49316.0,122.9583,123.5673,122.9487,123.101,49316.0
2021-12-03 15:40:00,129.38,129.47,128.93,129.15,99745.0,123.1105,123.1962,122.6823,122.8917,99745.0
2021-12-03 15:50:00,129.18,130.38,129.12,130.16,216234.0,122.9202,124.0621,122.8631,123.8527,216234.0
2021-12-06 09:30:00,131.6,131.79,130.26,130.61,67034.0,125.2229,125.4037,123.9479,124.2809,67034.0
2021-12-06 09:40:00,130.57,131.27,130.46,130.53,31960.0,124.2428,124.9089,124.1382,124.2048,31960.0
2021-12-06 09:50:00,130.66,130.98,130.5,130.84,21117.0,124.3285,124.633,124.1762,124.4998,21117.0
2021-12-06 10:00:00,130.86,130.86,130.29,130.48,32960.0,124.5188,124.5188,123.9764,124.1572,32960.0
2021-12-06 10:10:00,130.37,131.14,130.34,131.05,29495.0,124.0525,124.7852,124.024,124.6996,29495.0
2021-12-06 10:20:00,131.07,131.29,131.02,131.14,19005.0,124.7186,124.928,124.671,124.7852,19005.0
2021-12-06 10:30:00,131.16,131.38,131.0,131.27,22536.0,124.8043,125.0136,124.652,124.9089,22536.0
2021-12-06 10:40:00,131.32,131.43,130.99,131.23,21888.0,124.9565,125.0612,124.6425,124.8709,21888.0
2021-12-06 10:50:00,131.2,131.64,130.95,131.45,17857.0,124.8423,125.261,124.6044,125.0802,17857.0
2021-12-06 11:00:00,131.5,131.75,131.43,131.65,20044.0,125.1278,125.3657,125.0612,125.2705,20044.0
2021-12-06 11:10:00,131.67,131.78,131.3,131.54,25427.0,125.2895,125.3942,124.9375,125.1658,25427.0
2021-12-06 11:20:00,131.57,131.72,131.35,131.36,20065.0,125.1944,125.3371,124.985,124.9946,20065.0
2021-12-06 11:30:00,131.35,131.42,130.99,130.99,14541.0,124.985,125.0517,124.6425,124.6425,14541.0
2021-12-06 11:40:00,130.89,130.97,130.62,130.62,13486.0,124.5473,124.6235,124.2904,124.2904,13486.0
2021-12-06 11:50:00,130.56,130.9,130.53,130.86,15523.0,124.2333,124.5569,124.2048,124.5188,15523.0
2021-12-06 12:00:00,130.88,131.12,130.82,131.05,16110.0,124.5378,124.7662,124.4807,124.6996,16110.0
2021-12-06 12:10:00,131.04,131.28,130.89,131.05,11759.0,124.6901,124.9184,124.5473,124.6996,11759.0
2021-12-06 12:20:00,131.0,131.34,130.99,131.28,18368.0,124.652,124.9755,124.6425,124.9184,18368.0
2021-12-06 12:30:00,131.28,131.36,131.21,131.32,18247.0,124.9184,124.9946,124.8518,124.9565,18247.0
2021-12-06 12:40:00,131.36,131.36,131.07,131.21,11586.0,124.9946,124.9946,124.7186,124.8518,11586.0
2021-12-06 12:50:00,131.19,131.37,131.14,131.31,10805.0,124.8328,125.0041,124.7852,124.947,10805.0
2021-12-06 13:00:00,131.37,131.43,131.16,131.35,19048.0,125.0041,125.0612,124.8043,124.985,19048.0
2021-12-06 13:10:00,131.33,131.39,131.19,131.29,10652.0,124.966,125.0231,124.8328,124.928,10652.0
2021-12-06 13:20:00,131.29,131.61,131.26,131.49,16894.0,124.928,125.2325,124.8994,125.1183,16894.0
2021-12-06 13:30:00,131.45,131.68,131.44,131.49,13921.0,125.0802,125.2991,125.0707,125.1183,13921.0
2021-12-06 13:40:00,131.44,131.54,131.39,131.51,8403.0,125.0707,125.1658,125.0231,125.1373,8403.0
2021-12-06 13:50:00,131.5,131.51,131.22,131.23,18586.0,125.1278,125.1373,124.8613,124.8709,18586.0
2021-12-06 14:00:00,131.26,131.44,130.97,130.97,17421.0,124.8994,125.0707,124.6235,124.6235,17421.0
2021-12-06 14:10:00,131.01,131.16,130.96,130.98,15695.0,124.6615,124.8043,124.6139,124.633,15695.0
2021-12-06 14:20:00,130.98,131.0,130.9,130.98,5758.0,124.633,124.652,124.5569,124.633,5758.0
2021-12-06 14:30:00,130.99,130.99,130.86,130.95,17770.0,124.6425,124.6425,124.5188,124.6044,17770.0
2021-12-06 14:40:00,130.95,131.09,130.86,130.88,11517.0,124.6044,124.7376,124.5188,124.5378,11517.0
2021-12-06 14:50:00,130.88,130.88,130.58,130.67,11637.0,124.5378,124.5378,124.2524,124.338,11637.0
2021-12-06 15:00:00,130.72,130.73,130.45,130.49,19455.0,124.3856,124.3951,124.1287,124.1667,19455.0
2021-12-06 15:10:00,130.51,130.72,130.38,130.66,10504.0,124.1858,124.3856,124.0621,124.3285,10504.0
2021-12-06 15:20:00,130.66,130.72,130.43,130.56,13751.0,124.3285,124.3856,124.1096,124.2333,13751.0
2021-12-06 15:30:00,130.53,130.71,130.49,130.71,15512.0,124.2048,124.3761,124.1667,124.3761,15512.0
2021-12-06 15:40:00,130.68,130.86,130.53,130.72,34307.0,124.3475,124.5188,124.2048,124.3856,34307.0
2021-12-06 15:50:00,130.73,131.12,130.71,130.87,136586.0,124.3951,124.7662,124.3761,124.5283,136586.0
2021-12-07 09:30:00,132.39,133.49,131.94,133.42,53062.0,125.9747,127.0213,125.5465,126.9547,53062.0
2021-12-07 09:40:00,133.28,133.54,133.01,133.48,24691.0,126.8215,127.0689,126.5646,127.0118,24691.0
2021-12-07 09:50:00,133.49,134.13,133.23,134.13,16201.0,127.0213,127.6303,126.7739,127.6303,16201.0
2021-12-07 10:00:00,134.13,134.23,133.63,133.63,24280.0,127.6303,127.7255,127.1546,127.1546,24280.0
2021-12-07 10:10:00,133.63,134.13,133.49,134.11,16450.0,127.1546,127.6303,127.0213,127.6113,16450.0
2021-12-07 10:20:00,134.08,134.15,133.55,133.75,28018.0,127.5828,127.6494,127.0784,127.2688,28018.0
2021-12-07 10:30:00,133.75,133.96,133.74,133.85,26093.0,127.2688,127.4686,127.2592,127.3639,26093.0
2021-12-07 10:40:00,133.85,133.98,133.78,133.94,15359.0,127.3639,127.4876,127.2973,127.4495,15359.0
2021-12-07 10:50:00,133.9,134.21,133.9,134.13,29036.0,127.4115,127.7065,127.4115,127.6303,29036.0
2021-12-07 11:00:00,134.15,134.2,133.9,134.13,11204.0,127.6494,127.6969,127.4115,127.6303,11204.0
2021-12-07 11:10:00,134.11,134.12,133.66,133.78,68766.0,127.6113,127.6208,127.1831,127.2973,68766.0
2021-12-07 11:20:00,133.74,133.97,133.7,133.79,51869.0,127.2592,127.4781,127.2212,127.3068,51869.0
2021-12-07 11:30:00,133.83,133.98,133.3,133.98,25571.0,127.3449,127.4876,126.8406,127.4876,25571.0
2021-12-07 11:40:00,133.96,133.96,133.59,133.72,20083.0,127.4686,127.4686,127.1165,127.2402,20083.0
2021-12-07 11:50:00,133.75,134.14,133.75,133.9,19900.0,127.2688,127.6399,127.2688,127.4115,19900.0
2021-12-07 12:00:00,133.84,133.94,133.71,133.8,11717.0,127.3544,127.4495,127.2307,127.3163,11717.0
2021-12-07 12:10:00,133.81,134.1,133.78,134.01,19726.0,127.3258,127.6018,127.2973,127.5162,19726.0
2021-12-07 12:20:00,133.98,133.98,133.82,133.87,26399.0,127.4876,127.4876,127.3354,127.3829,26399.0
2021-12-07 12:30:00,133.82,133.99,133.8,133.9,18231.0,127.3354,127.4971,127.3163,127.4115,18231.0
2021-12-07 12:40:00,133.91,134.11,133.87,134.05,13831.0,127.421,127.6113,127.3829,127.5542,13831.0
2021-12-07 12:50:00,134.04,134.26,134.04,134.2,14084.0,127.5447,127.754,127.5447,127.6969,14084.0
2021-12-07 13:00:00,134.19,134.26,133.87,133.94,12832.0,127.6874,127.754,127.3829,127.4495,12832.0
2021-12-07 13:10:00,133.92,133.96,133.73,133.94,14021.0,127.4305,127.4686,127.2497,127.4495,14021.0
2021-12-07 13:20:00,133.97,134.07,133.83,133.95,17910.0,127.4781,127.5732,127.3449,127.4591,17910.0
2021-12-07 13:30:00,133.91,134.09,133.89,133.94,18665.0,127.421,127.5923,127.402,127.4495,18665.0
2021-12-07 13:40:00,133.94,134.06,133.94,134.0,20838.0,127.4495,127.5637,127.4495,127.5066,20838.0
2021-12-07 13:50:00,134.03,134.12,133.84,133.87,13272.0,127.5352,127.6208,127.3544,127.3829,13272.0
2021-12-07 14:00:00,133.86,133.86,133.58,133.72,18929.0,127.3734,127.3734,127.107,127.2402,18929.0
2021-12-07 14:10:00,133.69,134.12,133.67,134.07,19502.0,127.2117,127.6208,127.1926,127.5732,19502.0
2021-12-07 14:20:00,134.07,134.07,133.92,133.96,10955.0,127.5732,127.5732,127.4305,127.4686,10955.0
2021-12-07 14:30:00,133.93,134.05,133.85,133.99,20391.0,127.44,127.5542,127.3639,127.4971,20391.0
2021-12-07 14:40:00,134.02,134.14,133.94,134.12,17582.0,127.5257,127.6399,127.4495,127.6208,17582.0
2021-12-07 14:50:00,134.07,134.28,134.01,134.03,15503.0,127.5732,127.7731,127.5162,127.5352,15503.0
2021-12-07 15:00:00,134.0,134.17,133.9,134.11,22016.0,127.5066,127.6684,127.4115,127.6113,22016.0
2021-12-07 15:10:00,134.13,134.17,134.0,134.06,16473.0,127.6303,127.6684,127.5066,127.5637,16473.0
2021-12-07 15:20:00,134.03,134.07,133.76,133.81,26226.0,127.5352,127.5732,127.2783,127.3258,26226.0
2021-12-07 15:30:00,133.83,133.85,133.41,133.5,45557.0,127.3449,127.3639,126.9452,127.0309,45557.0
2021-12-07 15:40:00,133.52,133.64,133.37,133.64,66760.0,127.0499,127.1641,126.9072,127.1641,66760.0
2021-12-07 15:50:00,133.57,134.14,133.48,134.02,212446.0,127.0975,127.6399,127.0118,127.5257,212446.0
2021-12-08 09:30:00,134.27,134.5,133.75,134.26,48571.0,127.7636,127.9824,127.2688,127.754,48571.0
2021-12-08 09:40:00,134.16,134.7,134.12,134.56,24773.0,127.6589,128.1727,127.6208,128.0395,24773.0
2021-12-08 09:50:00,134.53,134.87,134.49,134.51,24610.0,128.011,128.3345,127.9729,127.9919,24610.0
2021-12-08 10:00:00,134.54,134.81,134.5,134.66,26916.0,128.0205,128.2774,127.9824,128.1347,26916.0
2021-12-08 10:10:00,134.61,134.9,134.59,134.81,20115.0,128.0871,128.363,128.068,128.2774,20115.0
2021-12-08 10:20:00,134.81,134.95,134.48,134.53,25756.0,128.2774,128.4106,127.9634,128.011,25756.0
2021-12-08 10:30:00,134.46,134.9,134.43,134.63,21780.0,127.9443,128.363,127.9158,128.1061,21780.0
2021-12-08 10:40:00,134.6,134.87,134.58,134.84,20584.0,128.0776,128.3345,128.0585,128.3059,20584.0
2021-12-08 10:50:00,134.81,134.86,134.49,134.72,29588.0,128.2774,128.325,127.9729,128.1917,29588.0
2021-12-08 11:00:00,134.72,135.29,134.69,135.27,57813.0,128.1917,128.7341,128.1632,128.7151,57813.0
2021-12-08 11:10:00,135.25,135.3,134.89,135.07,35016.0,128.6961,128.7436,128.3535,128.5248,35016.0
2021-12-08 11:20:00,135.07,135.27,135.04,135.27,18005.0,128.5248,128.7151,128.4962,128.7151,18005.0
2021-12-08 11:30:00,135.27,135.3,134.85,134.88,20501.0,128.7151,128.7436,128.3154,128.344,20501.0
2021-12-08 11:40:00,134.89,134.96,134.74,134.91,19399.0,128.3535,128.4201,128.2108,128.3725,19399.0
2021-12-08 11:50:00,134.92,135.11,134.86,135.11,15416.0,128.3821,128.5628,128.325,128.5628,15416.0
2021-12-08 12:00:00,135.08,135.18,134.85,135.09,25205.0,128.5343,128.6295,128.3154,128.5438,25205.0
2021-12-08 12:10:00,135.06,135.25,135.06,135.15,11236.0,128.5153,128.6961,128.5153,128.6009,11236.0
2021-12-08 12:20:00,135.2,135.25,135.1,135.23,14048.0,128.6485,128.6961,128.5533,128.677,14048.0
2021-12-08 12:30:00,135.23,135.26,135.12,135.25,15426.0,128.677,128.7056,128.5724,128.6961,15426.0
2021-12-08 12:40:00,135.27,135.41,135.17,135.35,14470.0,128.7151,128.8483,128.6199,128.7912,14470.0
2021-12-08 12:50:00,135.35,135.44,135.35,135.39,11095.0,128.7912,128.8769,128.7912,128.8293,11095.0
2021-12-08 13:00:00,135.41,135.41,135.26,135.29,16422.0,128.8483,128.8483,128.7056,128.7341,16422.0
2021-12-08 13:10:00,135.31,135.39,135.27,135.34,8661.0,128.7532,128.8293,128.7151,128.7817,8661.0
2021-12-08 13:20:00,135.34,135.59,135.3,135.56,15554.0,128.7817,129.0196,128.7436,128.991,15554.0
2021-12-08 13:30:00,135.57,135.58,135.26,135.39,9779.0,129.0006,129.0101,128.7056,128.8293,9779.0
2021-12-08 13:40:00,135.39,135.5,135.33,135.47,6803.0,128.8293,128.9339,128.7722,128.9054,6803.0
2021-12-08 13:50:00,135.44,135.6,135.39,135.43,15650.0,128.8769,129.0291,128.8293,128.8673,15650.0
2021-12-08 14:00:00,135.41,135.54,135.41,135.49,10348.0,128.8483,128.972,128.8483,128.9244,10348.0
2021-12-08 14:10:00,135.49,135.5,135.21,135.25,11189.0,128.9244,128.9339,128.658,128.6961,11189.0
2021-12-08 14:20:00,135.29,135.44,135.25,135.44,13095.0,128.7341,128.8769,128.6961,128.8769,13095.0
2021-12-08 14:30:00,135.44,135.56,135.39,135.46,12074.0,128.8769,128.991,128.8293,128.8959,12074.0
2021-12-08 14:40:00,135.46,135.63,135.41,135.61,12963.0,128.8959,129.0576,128.8483,129.0386,12963.0
2021-12-08 14:50:00,135.6,135.77,135.58,135.76,22857.0,129.0291,129.1909,129.0101,129.1814,22857.0
2021-12-08 15:00:00,135.75,135.84,135.67,135.77,13385.0,129.1718,129.2575,129.0957,129.1909,13385.0
2021-12-08 15:10:00,135.78,135.79,135.61,135.62,20938.0,129.2004,129.2099,129.0386,129.0481,20938.0
2021-12-08 15:20:00,135.62,135.88,135.62,135.84,16167.0,129.0481,129.2955,129.0481,129.2575,16167.0
2021-12-08 15:30:00,135.84,135.93,135.62,135.62,37343.0,129.2575,129.3431,129.0481,129.0481,37343.0
2021-12-08 15:40:00,135.64,135.73,135.42,135.73,71399.0,129.0672,129.1528,128.8578,129.1528,71399.0
2021-12-08 15:50:00,135.75,135.92,135.51,135.57,163043.0,129.1718,129.3336,128.9435,129.0006,163043.0
2021-12-09 09:30:00,134.98,135.35,134.18,134.41,66549.0,128.4391,128.7912,127.6779,127.8968,66549.0
2021-12-09 09:40:00,134.38,134.55,133.96,133.98,31650.0,127.8682,128.03,127.4686,127.4876,31650.0
2021-12-09 09:50:00,133.98,134.37,133.87,134.34,22406.0,127.4876,127.8587,127.3829,127.8302,22406.0
2021-12-09 10:00:00,134.35,134.62,134.32,134.52,80877.0,127.8397,128.0966,127.8111,128.0014,80877.0
2021-12-09 10:10:00,134.61,134.95,134.51,134.82,22373.0,128.0871,128.4106,127.9919,128.2869,22373.0
2021-12-09 10:20:00,134.84,135.02,134.66,134.82,51344.0,128.3059,128.4772,128.1347,128.2869,51344.0
2021-12-09 10:30:00,134.8,134.95,134.74,134.83,26959.0,128.2679,128.4106,128.2108,128.2964,26959.0
2021-12-09 10:40:00,134.78,135.23,134.78,135.13,22020.0,128.2488,128.677,128.2488,128.5819,22020.0
2021-12-09 10:50:00,135.16,135.31,135.0,135.13,17740.0,128.6104,128.7532,128.4582,128.5819,17740.0
2021-12-09 11:00:00,135.13,135.16,134.8,134.95,29595.0,128.5819,128.6104,128.2679,128.4106,29595.0
2021-12-09 11:10:00,134.97,135.21,134.92,135.15,24560.0,128.4296,128.658,128.3821,128.6009,24560.0
2021-12-09 11:20:00,135.1,135.31,135.08,135.25,14526.0,128.5533,128.7532,128.5343,128.6961,14526.0
2021-12-09 11:30:00,135.24,135.33,135.2,135.23,17940.0,128.6865,128.7722,128.6485,128.677,17940.0
2021-12-09 11:40:00,135.26,135.42,135.1,135.2,25060.0,128.7056,128.8578,128.5533,128.6485,25060.0
2021-12-09 11:50:00,135.25,135.31,135.07,135.23,16398.0,128.6961,128.7532,128.5248,128.677,16398.0
2021-12-09 12:00:00,135.2,135.23,135.05,135.09,18994.0,128.6485,128.677,128.5058,128.5438,18994.0
2021-12-09 12:10:00,135.05,135.16,134.95,135.08,14792.0,128.5058,128.6104,128.4106,128.5343,14792.0
2021-12-09 12:20:00,135.1,135.22,135.1,135.1,10312.0,128.5533,128.6675,128.5533,128.5533,10312.0
2021-12-09 12:30:00,135.07,135.17,134.98,135.17,14113.0,128.5248,128.6199,128.4391,128.6199,14113.0
2021-12-09 12:40:00,135.14,135.14,134.86,134.86,13114.0,128.5914,128.5914,128.325,128.325,13114.0
2021-12-09 12:50:00,134.87,134.91,134.71,134.87,19928.0,128.3345,128.3725,128.1822,128.3345,19928.0
2021-12-09 13:00:00,134.88,134.88,134.49,134.52,21742.0,128.344,128.344,127.9729,128.0014,21742.0
2021-12-09 13:10:00,134.55,134.73,134.54,134.67,19047.0,128.03,128.2013,128.0205,128.1442,19047.0
2021-12-09 13:20:00,134.64,134.7,134.6,134.64,19284.0,128.1156,128.1727,128.0776,128.1156,19284.0
2021-12-09 13:30:00,134.64,134.76,134.62,134.69,20538.0,128.1156,128.2298,128.0966,128.1632,20538.0
2021-12-09 13:40:00,134.66,134.75,134.6,134.71,27320.0,128.1347,128.2203,128.0776,128.1822,27320.0
2021-12-09 13:50:00,134.67,134.89,134.61,134.8,20057.0,128.1442,128.3535,128.0871,128.2679,20057.0
2021-12-09 14:00:00,134.79,134.96,134.75,134.86,20207.0,128.2584,128.4201,128.2203,128.325,20207.0
2021-12-09 14:10:00,134.88,134.92,134.78,134.86,18899.0,128.344,128.3821,128.2488,128.325,18899.0
2021-12-09 14:20:00,134.87,134.98,134.7,134.77,21907.0,128.3345,128.4391,128.1727,128.2393,21907.0
2021-12-09 14:30:00,134.8,134.84,134.65,134.75,19467.0,128.2679,128.3059,128.1251,128.2203,19467.0
2021-12-09 14:40:00,134.77,134.85,134.71,134.81,20712.0,128.2393,128.3154,128.1822,128.2774,20712.0
2021-12-09 14:50:00,134.83,134.83,134.64,134.75,55336.0,128.2964,128.2964,128.1156,128.2203,55336.0
2021-12-09 15:00:00,134.77,134.83,134.69,134.75,39556.0,128.2393,128.2964,128.1632,128.2203,39556.0
2021-12-09 15:10:00,134.72,134.78,134.55,134.6,55885.0,128.1917,128.2488,128.03,128.0776,55885.0
2021-12-09 15:20:00,134.6,134.6,134.35,134.51,50133.0,128.0776,128.0776,127.8397,127.9919,50133.0
2021-12-09 15:30:00,134.53,134.67,134.29,134.48,30412.0,128.011,128.1442,127.7826,127.9634,30412.0
2021-12-09 15:40:00,134.48,134.68,134.48,134.67,34110.0,127.9634,128.1537,127.9634,128.1442,34110.0
2021-12-09 15:50:00,134.63,134.81,134.42,134.59,192070.0,128.1061,128.2774,127.9063,128.068,192070.0
2021-12-10 09:30:00,135.2,135.98,134.86,135.42,60670.0,128.6485,129.3907,128.325,128.8578,60670.0
2021-12-10 09:40:00,135.52,135.82,135.26,135.34,25087.0,128.953,129.2384,128.7056,128.7817,25087.0
2021-12-10 09:50:00,135.29,135.63,134.84,135.01,25292.0,128.7341,129.0576,128.3059,128.4677,25292.0
2021-12-10 10:00:00,134.97,135.19,134.8,134.87,26034.0,128.4296,128.639,128.2679,128.3345,26034.0
2021-12-10 10:10:00,134.81,135.15,134.73,135.0,23535.0,128.2774,128.6009,128.2013,128.4582,23535.0
2021-12-10 10:20:00,134.96,135.36,134.86,135.33,23793.0,128.4201,128.8007,128.325,128.7722,23793.0
2021-12-10 10:30:00,135.41,135.49,134.97,135.13,29392.0,128.8483,128.9244,128.4296,128.5819,29392.0
2021-12-10 10:40:00,135.08,135.19,134.96,135.0,18551.0,128.5343,128.639,128.4201,128.4582,18551.0
2021-12-10 10:50:00,134.94,135.06,134.67,134.73,28585.0,128.4011,128.5153,128.1442,128.2013,28585.0
2021-12-10 11:00:00,134.69,134.78,134.33,134.41,32188.0,128.1632,128.2488,127.8206,127.8968,32188.0
2021-12-10 11:10:00,134.45,134.85,134.43,134.71,28876.0,127.9348,128.3154,127.9158,128.1822,28876.0
2021-12-10 11:20:00,134.67,135.13,134.63,135.08,25971.0,128.1442,128.5819,128.1061,128.5343,25971.0
2021-12-10 11:30:00,135.05,135.33,135.03,135.11,40082.0,128.5058,128.7722,128.4867,128.5628,40082.0
2021-12-10 11:40:00,135.11,135.39,135.03,135.2,21724.0,128.5628,128.8293,128.4867,128.6485,21724.0
2021-12-10 11:50:00,135.2,135.28,135.0,135.15,19730.0,128.6485,128.7246,128.4582,128.6009,19730.0
2021-12-10 12:00:00,135.16,135.34,135.07,135.23,20453.0,128.6104,128.7817,128.5248,128.677,20453.0
2021-12-10 12:10:00,135.26,135.42,135.18,135.21,22390.0,128.7056,128.8578,128.6295,128.658,22390.0
2021-12-10 12:20:00,135.21,135.22,135.02,135.02,15838.0,128.658,128.6675,128.4772,128.4772,15838.0
2021-12-10 12:30:00,134.97,134.97,134.69,134.9,28973.0,128.4296,128.4296,128.1632,128.363,28973.0
2021-12-10 12:40:00,134.9,135.06,134.89,135.06,18309.0,128.363,128.5153,128.3535,128.5153,18309.0
2021-12-10 12:50:00,135.06,135.1,134.96,135.1,14573.0,128.5153,128.5533,128.4201,128.5533,14573.0
2021-12-10 13:00:00,135.1,135.36,135.1,135.3,15637.0,128.5533,128.8007,128.5533,128.7436,15637.0
2021-12-10 13:10:00,135.31,135.45,135.29,135.38,21118.0,128.7532,128.8864,128.7341,128.8198,21118.0
2021-12-10 13:20:00,135.38,135.38,134.96,135.18,17157.0,128.8198,128.8198,128.4201,128.6295,17157.0
2021-12-10 13:30:00,135.16,135.16,134.91,134.97,14997.0,128.6104,128.6104,128.3725,128.4296,14997.0
2021-12-10 13:40:00,134.97,135.1,134.9,134.96,15507.0,128.4296,128.5533,128.363,128.4201,15507.0
2021-12-10 13:50:00,134.96,135.15,134.95,135.14,14328.0,128.4201,128.6009,128.4106,128.5914,14328.0
2021-12-10 14:00:00,135.12,135.19,134.96,135.06,19460.0,128.5724,128.639,128.4201,128.5153,19460.0
2021-12-10 14:10:00,135.08,135.12,134.99,135.12,14048.0,128.5343,128.5724,128.4487,128.5724,14048.0
2021-12-10 14:20:00,135.14,135.23,135.14,135.19,13663.0,128.5914,128.677,128.5914,128.639,13663.0
2021-12-10 14:30:00,135.21,135.27,135.09,135.15,22142.0,128.658,128.7151,128.5438,128.6009,22142.0
2021-12-10 14:40:00,135.11,135.13,134.87,134.95,19019.0,128.5628,128.5819,128.3345,128.4106,19019.0
2021-12-10 14:50:00,134.95,135.04,134.9,134.97,20551.0,128.4106,128.4962,128.363,128.4296,20551.0
2021-12-10 15:00:00,134.96,135.11,134.87,135.11,19629.0,128.4201,128.5628,128.3345,128.5628,19629.0
2021-12-10 15:10:00,135.12,135.18,134.94,135.08,27332.0,128.5724,128.6295,128.4011,128.5343,27332.0
2021-12-10 15:20:00,135.05,135.18,134.95,134.95,24262.0,128.5058,128.6295,128.4106,128.4106,24262.0
2021-12-10 15:30:00,134.97,135.19,134.96,135.15,27216.0,128.4296,128.639,128.4201,128.6009,27216.0
2021-12-10 15:40:00,135.16,135.36,135.14,135.31,44405.0,128.6104,128.8007,128.5914,128.7532,44405.0
2021-12-10 15:50:00,135.34,135.58,135.28,135.52,159346.0,128.7817,129.0101,128.7246,128.953,159346.0
2021-12-13 09:30:00,135.59,135.77,135.01,135.25,55967.0,129.0196,129.1909,128.4677,128.6961,55967.0
2021-12-13 09:40:00,135.09,135.77,135.07,135.27,30064.0,128.5438,129.1909,128.5248,128.7151,30064.0
2021-12-13 09:50:00,135.19,136.18,135.16,135.59,37066.0,128.639,129.581,128.6104,129.0196,37066.0
2021-12-13 10:00:00,135.53,136.16,135.44,135.88,49961.0,128.9625,129.562,128.8769,129.2955,49961.0
2021-12-13 10:10:00,135.83,136.01,135.56,135.63,27461.0,129.248,129.4192,128.991,129.0576,27461.0
2021-12-13 10:20:00,135.65,135.82,135.32,135.53,25701.0,129.0767,129.2384,128.7627,128.9625,25701.0
2021-12-13 10:30:00,135.55,135.62,135.09,135.46,31134.0,128.9815,129.0481,128.5438,128.8959,31134.0
2021-12-13 10:40:00,135.5,135.8,135.44,135.77,25863.0,128.9339,129.2194,128.8769,129.1909,25863.0
2021-12-13 10:50:00,135.78,135.79,135.25,135.41,43123.0,129.2004,129.2099,128.6961,128.8483,43123.0
2021-12-13 11:00:00,135.33,135.48,135.23,135.34,38965.0,128.7722,128.9149,128.677,128.7817,38965.0
2021-12-13 11:10:00,135.34,135.5,135.21,135.28,30699.0,128.7817,128.9339,128.658,128.7246,30699.0
2021-12-13 11:20:00,135.28,135.5,135.19,135.42,34931.0,128.7246,128.9339,128.639,128.8578,34931.0
2021-12-13 11:30:00,135.44,135.54,135.29,135.5,25186.0,128.8769,128.972,128.7341,128.9339,25186.0
2021-12-13 11:40:00,135.52,135.83,135.5,135.75,32016.0,128.953,129.248,128.9339,129.1718,32016.0
2021-12-13 11:50:00,135.75,135.8,135.58,135.77,27207.0,129.1718,129.2194,129.0101,129.1909,27207.0
2021-12-13 12:00:00,135.74,135.75,135.46,135.56,57379.0,129.1623,129.1718,128.8959,128.991,57379.0
2021-12-13 12:10:00,135.56,135.68,135.45,135.6,22112.0,128.991,129.1052,128.8864,129.0291,22112.0
2021-12-13 12:20:00,135.6,135.62,135.38,135.44,18638.0,129.0291,129.0481,128.8198,128.8769,18638.0
2021-12-13 12:30:00,135.41,135.42,135.28,135.42,15752.0,128.8483,128.8578,128.7246,128.8578,15752.0
2021-12-13 12:40:00,135.42,135.43,135.05,135.05,11588.0,128.8578,128.8673,128.5058,128.5058,11588.0
2021-12-13 12:50:00,135.07,135.35,135.05,135.35,29105.0,128.5248,128.7912,128.5058,128.7912,29105.0
2021-12-13 13:00:00,135.34,135.37,135.25,135.36,17750.0,128.7817,128.8102,128.6961,128.8007,17750.0
2021-12-13 13:10:00,135.36,135.36,135.2,135.23,24901.0,128.8007,128.8007,128.6485,128.677,24901.0
2021-12-13 13:20:00,135.22,135.34,135.2,135.31,25001.0,128.6675,128.7817,128.6485,128.7532,25001.0
2021-12-13 13:30:00,135.33,135.37,135.2,135.3,24872.0,128.7722,128.8102,128.6485,128.7436,24872.0
2021-12-13 13:40:00,135.28,135.35,135.22,135.27,24407.0,128.7246,128.7912,128.6675,128.7151,24407.0
2021-12-13 13:50:00,135.29,135.45,135.28,135.37,23228.0,128.7341,128.8864,128.7246,128.8102,23228.0
2021-12-13 14:00:00,135.37,135.38,135.21,135.34,22791.0,128.8102,128.8198,128.658,128.7817,22791.0
2021-12-13 14:10:00,135.35,135.46,135.33,135.34,23881.0,128.7912,128.8959,128.7722,128.7817,23881.0
2021-12-13 14:20:00,135.34,135.52,135.3,135.5,15069.0,128.7817,128.953,128.7436,128.9339,15069.0
2021-12-13 14:30:00,135.52,135.63,135.49,135.52,16158.0,128.953,129.0576,128.9244,128.953,16158.0
2021-12-13 14:40:00,135.52,135.6,135.48,135.48,13964.0,128.953,129.0291,128.9149,128.9149,13964.0
2021-12-13 14:50:00,135.48,135.59,135.44,135.56,18176.0,128.9149,129.0196,128.8769,128.991,18176.0
2021-12-13 15:00:00,135.58,135.67,135.39,135.39,23895.0,129.0101,129.0957,128.8293,128.8293,23895.0
2021-12-13 15:10:00,135.39,135.72,135.36,135.59,28276.0,128.8293,129.1433,128.8007,129.0196,28276.0
2021-12-13 15:20:00,135.63,135.65,135.51,135.52,35128.0,129.0576,129.0767,128.9435,128.953,35128.0
2021-12-13 15:30:00,135.52,135.86,135.52,135.74,64385.0,128.953,129.2765,128.953,129.1623,64385.0
2021-12-13 15:40:00,135.72,135.78,135.61,135.61,87167.0,129.1433,129.2004,129.0386,129.0386,87167.0
2021-12-13 15:50:00,135.59,135.66,135.5,135.58,232426.0,129.0196,129.0862,128.9339,129.0101,232426.0
2021-12-14 09:30:00,134.82,135.0,133.91,134.17,48666.0,128.2869,128.4582,127.421,127.6684,48666.0
2021-12-14 09:40:00,134.32,134.87,133.99,134.17,24156.0,127.8111,128.3345,127.4971,127.6684,24156.0
2021-12-14 09:50:00,134.26,134.45,133.83,133.97,25707.0,127.754,127.9348,127.3449,127.4781,25707.0
2021-12-14 10:00:00,133.97,134.64,133.95,134.57,25754.0,127.4781,128.1156,127.4591,128.049,25754.0
2021-12-14 10:10:00,134.57,134.66,134.27,134.51,20100.0,128.049,128.1347,127.7636,127.9919,20100.0
2021-12-14 10:20:00,134.42,134.66,134.25,134.28,22657.0,127.9063,128.1347,127.7445,127.7731,22657.0
2021-12-14 10:30:00,134.23,134.23,133.66,133.69,22658.0,127.7255,127.7255,127.1831,127.2117,22658.0
2021-12-14 10:40:00,133.72,133.73,133.19,133.24,22793.0,127.2402,127.2497,126.7359,126.7835,22793.0
2021-12-14 10:50:00,133.25,133.49,133.04,133.45,20201.0,126.793,127.0213,126.5932,126.9833,20201.0
2021-12-14 11:00:00,133.34,133.47,132.78,132.94,52648.0,126.8786,127.0023,126.3458,126.498,52648.0
2021-12-14 11:10:00,132.93,132.98,132.15,132.27,42828.0,126.4885,126.5361,125.7463,125.8605,42828.0
2021-12-14 11:20:00,132.27,132.37,131.92,132.25,91091.0,125.8605,125.9556,125.5274,125.8414,91091.0
2021-12-14 11:30:00,132.18,132.69,132.15,132.63,46401.0,125.7748,126.2601,125.7463,126.203,46401.0
2021-12-14 11:40:00,132.66,132.82,132.45,132.46,22007.0,126.2316,126.3838,126.0317,126.0413,22007.0
2021-12-14 11:50:00,132.46,132.64,132.21,132.24,17231.0,126.0413,126.2125,125.8034,125.8319,17231.0
2021-12-14 12:00:00,132.22,132.5,132.18,132.41,17891.0,125.8129,126.0793,125.7748,125.9937,17891.0
2021-12-14 12:10:00,132.43,132.47,132.16,132.19,12711.0,126.0127,126.0508,125.7558,125.7843,12711.0
2021-12-14 12:20:00,132.19,132.57,132.19,132.55,14650.0,125.7843,126.1459,125.7843,126.1269,14650.0
2021-12-14 12:30:00,132.55,132.73,132.43,132.43,15982.0,126.1269,126.2982,126.0127,126.0127,15982.0
2021-12-14 12:40:00,132.46,132.46,132.28,132.36,18095.0,126.0413,126.0413,125.87,125.9461,18095.0
2021-12-14 12:50:00,132.38,132.57,132.38,132.49,12443.0,125.9651,126.1459,125.9651,126.0698,12443.0
2021-12-14 13:00:00,132.5,132.53,132.4,132.49,18799.0,126.0793,126.1079,125.9842,126.0698,18799.0
2021-12-14 13:10:00,132.49,132.63,132.46,132.53,16443.0,126.0698,126.203,126.0413,126.1079,16443.0
2021-12-14 13:20:00,132.58,132.83,132.58,132.73,17410.0,126.1554,126.3933,126.1554,126.2982,17410.0
2021-12-14 13:30:00,132.72,132.76,132.6,132.72,16224.0,126.2887,126.3267,126.1745,126.2887,16224.0
2021-12-14 13:40:00,132.72,132.82,132.63,132.64,19485.0,126.2887,126.3838,126.203,126.2125,19485.0
2021-12-14 13:50:00,132.66,132.9,132.65,132.88,19809.0,126.2316,126.4599,126.2221,126.4409,19809.0
2021-12-14 14:00:00,132.9,133.12,132.81,133.1,20730.0,126.4599,126.6693,126.3743,126.6502,20730.0
2021-12-14 14:10:00,133.1,133.29,133.06,133.28,22959.0,126.6502,126.831,126.6122,126.8215,22959.0
2021-12-14 14:20:00,133.29,133.3,133.07,133.18,15591.0,126.831,126.8406,126.6217,126.7264,15591.0
2021-12-14 14:30:00,133.17,133.58,133.16,133.54,16671.0,126.7169,127.107,126.7073,127.0689,16671.0
2021-12-14 14:40:00,133.61,133.65,133.49,133.54,10766.0,127.1355,127.1736,127.0213,127.0689,10766.0
2021-12-14 14:50:00,133.54,133.71,133.51,133.69,13004.0,127.0689,127.2307,127.0404,127.2117,13004.0
2021-12-14 15:00:00,133.75,134.04,133.74,133.93,33396.0,127.2688,127.5447,127.2592,127.44,33396.0
2021-12-14 15:10:00,133.96,133.96,133.78,133.94,19657.0,127.4686,127.4686,127.2973,127.4495,19657.0
2021-12-14 15:20:00,133.98,134.07,133.89,134.07,21707.0,127.4876,127.5732,127.402,127.5732,21707.0
2021-12-14 15:30:00,134.07,134.3,133.94,134.12,25781.0,127.5732,127.7921,127.4495,127.6208,25781.0
2021-12-14 15:40:00,134.12,134.19,133.9,133.98,50540.0,127.6208,127.6874,127.4115,127.4876,50540.0
2021-12-14 15:50:00,134.0,134.18,133.6,133.87,264517.0,127.5066,127.6779,127.126,127.3829,264517.0
2021-12-15 09:30:00,134.08,134.15,133.34,133.34,31745.0,127.5828,127.6494,126.8786,126.8786,31745.0
2021-12-15 09:40:00,133.39,133.56,133.04,133.25,23898.0,126.9262,127.088,126.5932,126.793,23898.0
2021-12-15 09:50:00,133.23,133.59,133.07,133.41,15770.0,126.7739,127.1165,126.6217,126.9452,15770.0
2021-12-15 10:00:00,133.36,133.81,133.21,133.71,14387.0,126.8976,127.3258,126.7549,127.2307,14387.0
2021-12-15 10:10:00,133.61,134.05,133.61,134.03,17381.0,127.1355,127.5542,127.1355,127.5352,17381.0
2021-12-15 10:20:00,134.03,134.2,134.02,134.12,19603.0,127.5352,127.6969,127.5257,127.6208,19603.0
2021-12-15 10:30:00,134.18,134.48,134.15,134.45,14741.0,127.6779,127.9634,127.6494,127.9348,14741.0
2021-12-15 10:40:00,134.45,134.52,134.14,134.21,18179.0,127.9348,128.0014,127.6399,127.7065,18179.0
2021-12-15 10:50:00,134.21,134.32,134.05,134.25,18721.0,127.7065,127.8111,127.5542,127.7445,18721.0
2021-12-15 11:00:00,134.22,134.57,134.18,134.43,21397.0,127.716,128.049,127.6779,127.9158,21397.0
2021-12-15 11:10:00,134.48,134.55,134.36,134.39,19030.0,127.9634,128.03,127.8492,127.8777,19030.0
2021-12-15 11:20:00,134.38,134.58,134.38,134.42,18740.0,127.8682,128.0585,127.8682,127.9063,18740.0
2021-12-15 11:30:00,134.42,134.42,134.18,134.37,13509.0,127.9063,127.9063,127.6779,127.8587,13509.0
2021-12-15 11:40:00,134.34,134.35,134.17,134.17,9953.0,127.8302,127.8397,127.6684,127.6684,9953.0
2021-12-15 11:50:00,134.17,134.29,134.02,134.08,9257.0,127.6684,127.7826,127.5257,127.5828,9257.0
2021-12-15 12:00:00,134.01,134.16,133.94,134.11,13197.0,127.5162,127.6589,127.4495,127.6113,13197.0
2021-12-15 12:10:00,134.09,134.2,133.88,133.89,8939.0,127.5923,127.6969,127.3925,127.402,8939.0
2021-12-15 12:20:00,133.9,134.33,133.82,134.33,10267.0,127.4115,127.8206,127.3354,127.8206,10267.0
2021-12-15 12:30:00,134.3,134.34,134.19,134.3,8689.0,127.7921,127.8302,127.6874,127.7921,8689.0
2021-12-15 12:40:00,134.23,134.39,134.19,134.35,7444.0,127.7255,127.8777,127.6874,127.8397,7444.0
2021-12-15 12:50:00,134.37,134.5,134.35,134.47,10054.0,127.8587,127.9824,127.8397,127.9539,10054.0
2021-12-15 13:00:00,134.47,134.47,134.36,134.39,14527.0,127.9539,127.9539,127.8492,127.8777,14527.0
2021-12-15 13:10:00,134.35,134.48,134.29,134.37,14379.0,127.8397,127.9634,127.7826,127.8587,14379.0
2021-12-15 13:20:00,134.37,134.4,134.25,134.38,9375.0,127.8587,127.8873,127.7445,127.8682,9375.0
2021-12-15 13:30:00,134.33,134.52,134.2,134.2,29042.0,127.8206,128.0014,127.6969,127.6969,29042.0
2021-12-15 13:40:00,134.22,134.33,134.13,134.24,15769.0,127.716,127.8206,127.6303,127.735,15769.0
2021-12-15 13:50:00,134.22,134.23,134.02,134.23,9195.0,127.716,127.7255,127.5257,127.7255,9195.0
2021-12-15 14:00:00,134.08,134.5,133.61,134.41,17497.0,127.5828,127.9824,127.1355,127.8968,17497.0
2021-12-15 14:10:00,134.35,134.53,134.16,134.2,23501.0,127.8397,128.011,127.6589,127.6969,23501.0
2021-12-15 14:20:00,134.18,134.18,133.49,133.71,17737.0,127.6779,127.6779,127.0213,127.2307,17737.0
2021-12-15 14:30:00,133.65,133.85,133.43,133.82,23695.0,127.1736,127.3639,126.9643,127.3354,23695.0
2021-12-15 14:40:00,133.82,134.06,133.75,133.84,22380.0,127.3354,127.5637,127.2688,127.3544,22380.0
2021-12-15 14:50:00,133.81,134.08,133.62,133.77,34936.0,127.3258,127.5828,127.1451,127.2878,34936.0
2021-12-15 15:00:00,133.8,134.34,133.79,134.26,26405.0,127.3163,127.8302,127.3068,127.754,26405.0
2021-12-15 15:10:00,134.25,134.79,134.15,134.78,44059.0,127.7445,128.2584,127.6494,128.2488,44059.0
2021-12-15 15:20:00,134.77,135.13,134.76,135.09,31703.0,128.2393,128.5819,128.2298,128.5438,31703.0
2021-12-15 15:30:00,135.15,135.2,134.92,135.07,33400.0,128.6009,128.6485,128.3821,128.5248,33400.0
2021-12-15 15:40:00,135.07,135.23,134.52,134.55,61952.0,128.5248,128.677,128.0014,128.03,61952.0
2021-12-15 15:50:00,134.52,135.26,134.48,135.13,128221.0,128.0014,128.7056,127.9634,128.5819,128221.0
2021-12-16 09:30:00,135.44,135.76,135.07,135.29,66799.0,129.1896,129.4948,128.8367,129.0465,66799.0
2021-12-16 09:40:00,135.27,135.79,135.03,135.69,35128.0,129.0274,129.5234,128.7985,129.4281,35128.0
2021-12-16 09:50:00,135.61,135.61,135.26,135.43,21250.0,129.3518,129.3518,129.0179,129.1801,21250.0
2021-12-16 10:00:00,135.47,135.62,135.28,135.49,26123.0,129.2182,129.3613,129.037,129.2373,26123.0
2021-12-16 10:10:00,135.52,135.91,135.47,135.74,38263.0,129.2659,129.6379,129.2182,129.4758,38263.0
2021-12-16 10:20:00,135.71,135.9,135.61,135.89,25775.0,129.4471,129.6284,129.3518,129.6188,25775.0
2021-12-16 10:30:00,135.89,136.06,135.77,135.87,31552.0,129.6188,129.781,129.5044,129.5998,31552.0
2021-12-16 10:40:00,135.85,136.23,135.85,136.22,25769.0,129.5807,129.9431,129.5807,129.9336,25769.0
2021-12-16 10:50:00,136.26,136.29,135.79,135.94,33612.0,129.9718,130.0004,129.5234,129.6665,33612.0
2021-12-16 11:00:00,135.93,135.93,135.49,135.88,43727.0,129.657,129.657,129.2373,129.6093,43727.0
2021-12-16 11:10:00,135.83,136.73,135.82,136.47,60947.0,129.5616,130.4201,129.5521,130.1721,60947.0
2021-12-16 11:20:00,136.5,136.68,136.44,136.58,45704.0,130.2007,130.3724,130.1434,130.277,45704.0
2021-12-16 11:30:00,136.58,136.66,136.29,136.46,37922.0,130.277,130.3533,130.0004,130.1625,37922.0
2021-12-16 11:40:00,136.43,136.44,135.99,136.09,27142.0,130.1339,130.1434,129.7142,129.8096,27142.0
2021-12-16 11:50:00,136.01,136.25,135.96,136.0,31939.0,129.7333,129.9622,129.6856,129.7238,31939.0
2021-12-16 12:00:00,135.96,136.08,135.8,135.83,51148.0,129.6856,129.8001,129.533,129.5616,51148.0
2021-12-16 12:10:00,135.83,136.21,135.71,135.87,18216.0,129.5616,129.9241,129.4471,129.5998,18216.0
2021-12-16 12:20:00,135.87,136.19,135.87,136.14,16662.0,129.5998,129.905,129.5998,129.8573,16662.0
2021-12-16 12:30:00,136.15,136.18,135.96,136.01,14691.0,129.8668,129.8954,129.6856,129.7333,14691.0
2021-12-16 12:40:00,136.05,136.19,135.95,136.01,23622.0,129.7714,129.905,129.6761,129.7333,23622.0
2021-12-16 12:50:00,135.99,136.24,135.98,136.03,18854.0,129.7142,129.9527,129.7047,129.7524,18854.0
2021-12-16 13:00:00,136.03,136.22,135.98,136.18,20537.0,129.7524,129.9336,129.7047,129.8954,20537.0
2021-12-16 13:10:00,136.2,136.28,136.08,136.19,22107.0,129.9145,129.9908,129.8001,129.905,22107.0
2021-12-16 13:20:00,136.19,136.21,135.98,136.11,11509.0,129.905,129.9241,129.7047,129.8287,11509.0
2021-12-16 13:30:00,136.08,136.12,135.95,136.11,9836.0,129.8001,129.8382,129.6761,129.8287,9836.0
2021-12-16 13:40:00,136.08,136.14,135.98,136.1,20483.0,129.8001,129.8573,129.7047,129.8191,20483.0
2021-12-16 13:50:00,136.08,136.14,135.95,135.95,13442.0,129.8001,129.8573,129.6761,129.6761,13442.0
2021-12-16 14:00:00,135.98,136.24,135.9,136.02,29503.0,129.7047,129.9527,129.6284,129.7428,29503.0
2021-12-16 14:10:00,136.02,136.24,135.98,136.15,30336.0,129.7428,129.9527,129.7047,129.8668,30336.0
2021-12-16 14:20:00,136.17,136.17,135.98,135.99,26355.0,129.8859,129.8859,129.7047,129.7142,26355.0
2021-12-16 14:30:00,135.99,136.11,135.91,136.08,21442.0,129.7142,129.8287,129.6379,129.8001,21442.0
2021-12-16 14:40:00,136.08,136.16,135.52,135.56,22565.0,129.8001,129.8764,129.2659,129.3041,22565.0
2021-12-16 14:50:00,135.6,135.66,135.32,135.65,17291.0,129.3422,129.3994,129.0751,129.3899,17291.0
2021-12-16 15:00:00,135.68,135.72,135.38,135.38,17972.0,129.4185,129.4567,129.1324,129.1324,17972.0
2021-12-16 15:10:00,135.39,135.59,135.21,135.57,36098.0,129.1419,129.3327,128.9702,129.3136,36098.0
2021-12-16 15:20:00,135.59,136.04,135.59,135.99,26025.0,129.3327,129.7619,129.3327,129.7142,26025.0
2021-12-16 15:30:00,136.01,136.25,135.86,136.22,45066.0,129.7333,129.9622,129.5902,129.9336,45066.0
2021-12-16 15:40:00,136.22,136.4,135.86,135.86,77559.0,129.9336,130.1053,129.5902,129.5902,77559.0
2021-12-16 15:50:00,135.88,136.37,135.87,135.96,196069.0,129.6093,130.0767,129.5998,129.6856,196069.0
2021-12-17 09:30:00,135.58,135.62,134.21,134.79,554871.0,129.3231,129.3613,128.0164,128.5696,554871.0
2021-12-17 09:40:00,134.66,134.77,134.33,134.77,20932.0,128.4456,128.5505,128.1308,128.5505,20932.0
2021-12-17 09:50:00,134.84,135.0,134.22,134.4,20499.0,128.6173,128.7699,128.0259,128.1976,20499.0
2021-12-17 10:00:00,134.4,134.4,133.82,134.04,25942.0,128.1976,128.1976,127.6444,127.8542,25942.0
2021-12-17 10:10:00,134.11,134.12,133.47,133.93,19704.0,127.921,127.9305,127.3105,127.7493,19704.0
2021-12-17 10:20:00,133.86,134.22,133.8,133.97,17817.0,127.6825,128.0259,127.6253,127.7874,17817.0
2021-12-17 10:30:00,133.99,134.17,133.81,134.08,18403.0,127.8065,127.9782,127.6348,127.8924,18403.0
2021-12-17 10:40:00,134.13,134.37,133.76,134.37,33547.0,127.9401,128.169,127.5871,128.169,33547.0
2021-12-17 10:50:00,134.34,134.8,134.31,134.77,23515.0,128.1404,128.5791,128.1117,128.5505,23515.0
2021-12-17 11:00:00,134.77,134.77,134.4,134.53,31662.0,128.5505,128.5505,128.1976,128.3216,31662.0
2021-12-17 11:10:00,134.58,135.23,134.58,135.17,18275.0,128.3693,128.9893,128.3693,128.9321,18275.0
2021-12-17 11:20:00,135.11,135.25,134.67,134.78,17047.0,128.8748,129.0084,128.4551,128.5601,17047.0
2021-12-17 11:30:00,134.78,134.84,134.09,134.12,21667.0,128.5601,128.6173,127.9019,127.9305,21667.0
2021-12-17 11:40:00,134.11,134.11,133.4,133.45,12059.0,127.921,127.921,127.2437,127.2914,12059.0
2021-12-17 11:50:00,133.46,133.68,133.43,133.62,12482.0,127.301,127.5108,127.2724,127.4536,12482.0
2021-12-17 12:00:00,133.62,133.78,133.48,133.62,15596.0,127.4536,127.6062,127.32,127.4536,15596.0
2021-12-17 12:10:00,133.62,133.99,133.62,133.77,12493.0,127.4536,127.8065,127.4536,127.5967,12493.0
2021-12-17 12:20:00,133.81,134.24,133.76,134.24,17064.0,127.6348,128.045,127.5871,128.045,17064.0
2021-12-17 12:30:00,134.25,134.49,134.24,134.41,13045.0,128.0545,128.2834,128.045,128.2071,13045.0
2021-12-17 12:40:00,134.42,134.45,134.22,134.28,11635.0,128.2167,128.2453,128.0259,128.0831,11635.0
2021-12-17 12:50:00,134.26,134.4,134.18,134.27,14863.0,128.0641,128.1976,127.9877,128.0736,14863.0
2021-12-17 13:00:00,134.27,134.55,134.24,134.41,17170.0,128.0736,128.3407,128.045,128.2071,17170.0
2021-12-17 13:10:00,134.35,134.55,134.32,134.55,12189.0,128.1499,128.3407,128.1213,128.3407,12189.0
2021-12-17 13:20:00,134.54,134.63,134.47,134.6,14476.0,128.3311,128.417,128.2644,128.3884,14476.0
2021-12-17 13:30:00,134.6,134.67,134.38,134.41,23350.0,128.3884,128.4551,128.1785,128.2071,23350.0
2021-12-17 13:40:00,134.43,134.67,134.4,134.65,13262.0,128.2262,128.4551,128.1976,128.4361,13262.0
2021-12-17 13:50:00,134.63,134.85,134.62,134.81,12457.0,128.417,128.6268,128.4074,128.5887,12457.0
2021-12-17 14:00:00,134.82,134.82,134.47,134.58,28209.0,128.5982,128.5982,128.2644,128.3693,28209.0
2021-12-17 14:10:00,134.56,134.75,134.53,134.68,17486.0,128.3502,128.5314,128.3216,128.4647,17486.0
2021-12-17 14:20:00,134.66,134.71,134.4,134.44,16536.0,128.4456,128.4933,128.1976,128.2357,16536.0
2021-12-17 14:30:00,134.47,134.5,134.31,134.4,17930.0,128.2644,128.293,128.1117,128.1976,17930.0
2021-12-17 14:40:00,134.4,134.65,134.35,134.54,19817.0,128.1976,128.4361,128.1499,128.3311,19817.0
2021-12-17 14:50:00,134.51,134.53,134.32,134.47,22594.0,128.3025,128.3216,128.1213,128.2644,22594.0
2021-12-17 15:00:00,134.46,134.69,134.45,134.59,20512.0,128.2548,128.4742,128.2453,128.3788,20512.0
2021-12-17 15:10:00,134.59,134.59,133.99,134.17,35701.0,128.3788,128.3788,127.8065,127.9782,35701.0
2021-12-17 15:20:00,134.18,134.33,134.0,134.05,21205.0,127.9877,128.1308,127.816,127.8637,21205.0
2021-12-17 15:30:00,134.05,134.13,133.74,133.98,44847.0,127.8637,127.9401,127.568,127.797,44847.0
2021-12-17 15:40:00,133.98,134.15,133.7,133.73,57278.0,127.797,127.9591,127.5299,127.5585,57278.0
2021-12-17 15:50:00,133.74,133.9,133.2,133.43,304933.0,127.568,127.7207,127.053,127.2724,304933.0
2021-12-20 09:30:00,132.3,132.49,131.43,132.19,61866.0,126.1945,126.3757,125.3647,126.0896,61866.0
2021-12-20 09:40:00,132.15,132.44,131.83,132.02,24081.0,126.0514,126.328,125.7462,125.9274,24081.0
2021-12-20 09:50:00,132.0,132.29,131.73,132.26,21404.0,125.9083,126.185,125.6508,126.1563,21404.0
2021-12-20 10:00:00,132.24,132.42,131.78,131.94,13913.0,126.1373,126.309,125.6985,125.8511,13913.0
2021-12-20 10:10:00,131.87,131.87,131.35,131.66,26336.0,125.7843,125.7843,125.2883,125.584,26336.0
2021-12-20 10:20:00,131.58,131.58,130.92,131.11,17759.0,125.5077,125.5077,124.8782,125.0594,17759.0
2021-12-20 10:30:00,130.99,131.84,130.89,131.74,14913.0,124.945,125.7557,124.8496,125.6603,14913.0
2021-12-20 10:40:00,131.77,132.0,131.53,131.64,28350.0,125.689,125.9083,125.46,125.565,28350.0
2021-12-20 10:50:00,131.68,131.72,131.44,131.52,12570.0,125.6031,125.6413,125.3742,125.4505,12570.0
2021-12-20 11:00:00,131.47,131.65,131.32,131.42,19444.0,125.4028,125.5745,125.2597,125.3551,19444.0
2021-12-20 11:10:00,131.43,131.77,131.34,131.77,18792.0,125.3647,125.689,125.2788,125.689,18792.0
2021-12-20 11:20:00,131.77,131.97,131.61,131.71,16562.0,125.689,125.8797,125.5363,125.6317,16562.0
2021-12-20 11:30:00,131.65,131.87,131.56,131.67,14684.0,125.5745,125.7843,125.4887,125.5936,14684.0
2021-12-20 11:40:00,131.61,131.71,131.51,131.7,10853.0,125.5363,125.6317,125.441,125.6222,10853.0
2021-12-20 11:50:00,131.71,132.09,131.71,132.03,17432.0,125.6317,125.9942,125.6317,125.937,17432.0
2021-12-20 12:00:00,131.98,132.02,131.76,131.84,8555.0,125.8893,125.9274,125.6794,125.7557,8555.0
2021-12-20 12:10:00,131.81,131.98,131.71,131.97,10470.0,125.7271,125.8893,125.6317,125.8797,10470.0
2021-12-20 12:20:00,131.91,131.91,131.69,131.83,11274.0,125.8225,125.8225,125.6127,125.7462,11274.0
2021-12-20 12:30:00,131.87,131.92,131.59,131.71,8820.0,125.7843,125.832,125.5173,125.6317,8820.0
2021-12-20 12:40:00,131.78,131.83,131.66,131.73,10143.0,125.6985,125.7462,125.584,125.6508,10143.0
2021-12-20 12:50:00,131.72,131.85,131.58,131.66,12266.0,125.6413,125.7653,125.5077,125.584,12266.0
2021-12-20 13:00:00,131.66,131.8,131.59,131.74,9866.0,125.584,125.7176,125.5173,125.6603,9866.0
2021-12-20 13:10:00,131.77,131.91,131.65,131.9,11906.0,125.689,125.8225,125.5745,125.813,11906.0
2021-12-20 13:20:00,131.8,131.82,131.67,131.77,18674.0,125.7176,125.7367,125.5936,125.689,18674.0
2021-12-20 13:30:00,131.74,131.95,131.61,131.95,10374.0,125.6603,125.8607,125.5363,125.8607,10374.0
2021-12-20 13:40:00,131.97,132.08,131.84,131.97,11612.0,125.8797,125.9847,125.7557,125.8797,11612.0
2021-12-20 13:50:00,132.0,132.19,131.89,132.02,10786.0,125.9083,126.0896,125.8034,125.9274,10786.0
2021-12-20 14:00:00,131.98,132.13,131.98,132.07,12948.0,125.8893,126.0323,125.8893,125.9751,12948.0
2021-12-20 14:10:00,132.04,132.05,131.87,132.02,10583.0,125.9465,125.956,125.7843,125.9274,10583.0
2021-12-20 14:20:00,132.02,132.03,131.83,131.86,10354.0,125.9274,125.937,125.7462,125.7748,10354.0
2021-12-20 14:30:00,131.86,131.91,131.7,131.72,11678.0,125.7748,125.8225,125.6222,125.6413,11678.0
2021-12-20 14:40:00,131.73,131.93,131.73,131.93,13052.0,125.6508,125.8416,125.6508,125.8416,13052.0
2021-12-20 14:50:00,131.94,132.12,131.91,131.97,13221.0,125.8511,126.0228,125.8225,125.8797,13221.0
2021-12-20 15:00:00,131.96,132.12,131.95,132.12,13903.0,125.8702,126.0228,125.8607,126.0228,13903.0
2021-12-20 15:10:00,132.07,132.23,131.92,132.08,21818.0,125.9751,126.1277,125.832,125.9847,21818.0
2021-12-20 15:20:00,132.08,132.18,132.01,132.06,24743.0,125.9847,126.08,125.9179,125.9656,24743.0
2021-12-20 15:30:00,132.06,132.22,131.87,132.17,24382.0,125.9656,126.1182,125.7843,126.0705,24382.0
2021-12-20 15:40:00,132.15,132.33,132.09,132.26,28431.0,126.0514,126.2231,125.9942,126.1563,28431.0
2021-12-20 15:50:00,132.27,132.77,132.26,132.59,158080.0,126.1659,126.6428,126.1563,126.4711,158080.0
2021-12-21 09:30:00,133.38,133.86,133.17,133.69,36371.0,127.2247,127.6825,127.0244,127.5204,36371.0
2021-12-21 09:40:00,133.69,133.7,132.88,133.34,28845.0,127.5204,127.5299,126.7477,127.1865,28845.0
2021-12-21 09:50:00,132.97,133.43,132.97,133.27,9279.0,126.8336,127.2724,126.8336,127.1197,9279.0
2021-12-21 10:00:00,133.34,133.46,132.94,133.25,18478.0,127.1865,127.301,126.805,127.1007,18478.0
2021-12-21 10:10:00,133.26,133.67,133.13,133.67,19230.0,127.1102,127.5013,126.9862,127.5013,19230.0
2021-12-21 10:20:00,133.66,133.77,133.0,133.2,16568.0,127.4917,127.5967,126.8622,127.053,16568.0
2021-12-21 10:30:00,133.2,133.28,132.68,132.69,14296.0,127.053,127.1293,126.557,126.5665,14296.0
2021-12-21 10:40:00,132.74,132.93,132.61,132.62,16635.0,126.6142,126.7954,126.4902,126.4997,16635.0
2021-12-21 10:50:00,132.63,132.85,132.58,132.72,10257.0,126.5093,126.7191,126.4616,126.5951,10257.0
2021-12-21 11:00:00,132.72,133.06,132.56,133.04,10273.0,126.5951,126.9194,126.4425,126.9004,10273.0
2021-12-21 11:10:00,133.07,133.19,133.06,133.15,11410.0,126.929,127.0434,126.9194,127.0053,11410.0
2021-12-21 11:20:00,133.14,133.28,133.01,133.21,10552.0,126.9957,127.1293,126.8717,127.0625,10552.0
2021-12-21 11:30:00,133.21,133.46,133.21,133.46,9896.0,127.0625,127.301,127.0625,127.301,9896.0
2021-12-21 11:40:00,133.47,133.66,133.47,133.56,9819.0,127.3105,127.4917,127.3105,127.3964,9819.0
2021-12-21 11:50:00,133.54,133.62,133.42,133.5,8525.0,127.3773,127.4536,127.2628,127.3391,8525.0
2021-12-21 12:00:00,133.5,133.71,133.49,133.66,9601.0,127.3391,127.5394,127.3296,127.4917,9601.0
2021-12-21 12:10:00,133.71,133.85,133.66,133.66,7192.0,127.5394,127.673,127.4917,127.4917,7192.0
2021-12-21 12:20:00,133.7,133.78,133.61,133.75,8777.0,127.5299,127.6062,127.444,127.5776,8777.0
2021-12-21 12:30:00,133.75,133.91,133.72,133.86,9000.0,127.5776,127.7302,127.549,127.6825,9000.0
2021-12-21 12:40:00,133.81,133.88,133.74,133.86,8850.0,127.6348,127.7016,127.568,127.6825,8850.0
2021-12-21 12:50:00,133.86,134.02,133.84,133.96,10640.0,127.6825,127.8351,127.6634,127.7779,10640.0
2021-12-21 13:00:00,133.91,133.93,133.71,133.77,3770.0,127.7302,127.7493,127.5394,127.5967,3770.0
2021-12-21 13:10:00,133.74,133.79,133.67,133.68,9169.0,127.568,127.6157,127.5013,127.5108,9169.0
2021-12-21 13:20:00,133.71,133.84,133.71,133.84,13777.0,127.5394,127.6634,127.5394,127.6634,13777.0
2021-12-21 13:30:00,133.82,134.01,133.81,134.01,14114.0,127.6444,127.8256,127.6348,127.8256,14114.0
2021-12-21 13:40:00,133.97,134.16,133.95,134.16,7661.0,127.7874,127.9687,127.7684,127.9687,7661.0
2021-12-21 13:50:00,134.14,134.17,133.93,134.0,7558.0,127.9496,127.9782,127.7493,127.816,7558.0
2021-12-21 14:00:00,133.97,134.17,133.94,134.15,10112.0,127.7874,127.9782,127.7588,127.9591,10112.0
2021-12-21 14:10:00,134.15,134.26,133.95,134.01,17416.0,127.9591,128.0641,127.7684,127.8256,17416.0
2021-12-21 14:20:00,134.03,134.07,133.84,134.06,8934.0,127.8447,127.8828,127.6634,127.8733,8934.0
2021-12-21 14:30:00,134.06,134.11,133.88,133.9,10761.0,127.8733,127.921,127.7016,127.7207,10761.0
2021-12-21 14:40:00,133.9,134.08,133.88,134.02,13330.0,127.7207,127.8924,127.7016,127.8351,13330.0
2021-12-21 14:50:00,134.03,134.18,133.94,134.16,8916.0,127.8447,127.9877,127.7588,127.9687,8916.0
2021-12-21 15:00:00,134.16,134.19,133.95,134.03,21492.0,127.9687,127.9973,127.7684,127.8447,21492.0
2021-12-21 15:10:00,134.03,134.15,133.95,134.03,16631.0,127.8447,127.9591,127.7684,127.8447,16631.0
2021-12-21 15:20:00,134.01,134.15,134.01,134.08,19254.0,127.8256,127.9591,127.8256,127.8924,19254.0
2021-12-21 15:30:00,134.07,134.11,133.73,133.73,24847.0,127.8828,127.921,127.5585,127.5585,24847.0
2021-12-21 15:40:00,133.76,133.78,133.56,133.59,28270.0,127.5871,127.6062,127.3964,127.425,28270.0
2021-12-21 15:50:00,133.57,134.15,133.53,134.08,136060.0,127.4059,127.9591,127.3677,127.8924,136060.0
2021-12-22 09:30:00,133.9,134.12,133.37,133.91,28509.0,127.7207,127.9305,127.2151,127.7302,28509.0
2021-12-22 09:40:00,133.99,134.12,133.54,134.08,9570.0,127.8065,127.9305,127.3773,127.8924,9570.0
2021-12-22 09:50:00,134.16,134.44,134.0,134.08,10111.0,127.9687,128.2357,127.816,127.8924,10111.0
2021-12-22 10:00:00,134.19,134.33,134.1,134.2,8058.0,127.9973,128.1308,127.9114,128.0068,8058.0
2021-12-22 10:10:00,134.22,134.57,134.22,134.46,7501.0,128.0259,128.3597,128.0259,128.2548,7501.0
2021-12-22 10:20:00,134.47,134.63,134.34,134.49,8522.0,128.2644,128.417,128.1404,128.2834,8522.0
2021-12-22 10:30:00,134.49,134.92,134.49,134.76,12295.0,128.2834,128.6936,128.2834,128.541,12295.0
2021-12-22 10:40:00,134.77,134.83,134.74,134.83,10374.0,128.5505,128.6077,128.5219,128.6077,10374.0
2021-12-22 10:50:00,134.85,135.17,134.84,135.06,14881.0,128.6268,128.9321,128.6173,128.8271,14881.0
2021-12-22 11:00:00,135.06,135.19,134.91,134.91,16782.0,128.8271,128.9511,128.6841,128.6841,16782.0
2021-12-22 11:10:00,134.92,135.24,134.92,135.19,14416.0,128.6936,128.9988,128.6936,128.9511,14416.0
2021-12-22 11:20:00,135.22,135.27,134.91,135.12,28421.0,128.9797,129.0274,128.6841,128.8844,28421.0
2021-12-22 11:30:00,135.05,135.25,135.03,135.08,10687.0,128.8176,129.0084,128.7985,128.8462,10687.0
2021-12-22 11:40:00,135.08,135.12,134.82,134.82,15722.0,128.8462,128.8844,128.5982,128.5982,15722.0
2021-12-22 11:50:00,134.84,135.01,134.82,134.96,13247.0,128.6173,128.7794,128.5982,128.7317,13247.0
2021-12-22 12:00:00,134.94,135.03,134.84,135.0,8742.0,128.7127,128.7985,128.6173,128.7699,8742.0
2021-12-22 12:10:00,134.99,135.01,134.85,134.88,3467.0,128.7604,128.7794,128.6268,128.6554,3467.0
2021-12-22 12:20:00,134.86,134.89,134.78,134.8,7193.0,128.6364,128.665,128.5601,128.5791,7193.0
2021-12-22 12:30:00,134.83,134.9,134.77,134.78,6187.0,128.6077,128.6745,128.5505,128.5601,6187.0
2021-12-22 12:40:00,134.81,134.94,134.79,134.88,7503.0,128.5887,128.7127,128.5696,128.6554,7503.0
2021-12-22 12:50:00,134.87,134.91,134.8,134.82,5030.0,128.6459,128.6841,128.5791,128.5982,5030.0
2021-12-22 13:00:00,134.8,134.93,134.79,134.8,7614.0,128.5791,128.7031,128.5696,128.5791,7614.0
2021-12-22 13:10:00,134.84,134.98,134.79,134.8,16857.0,128.6173,128.7508,128.5696,128.5791,16857.0
2021-12-22 13:20:00,134.77,134.8,134.65,134.75,4255.0,128.5505,128.5791,128.4361,128.5314,4255.0
2021-12-22 13:30:00,134.76,134.82,134.64,134.69,7055.0,128.541,128.5982,128.4265,128.4742,7055.0
2021-12-22 13:40:00,134.65,134.89,134.6,134.88,5070.0,128.4361,128.665,128.3884,128.6554,5070.0
2021-12-22 13:50:00,134.89,134.97,134.79,134.81,5307.0,128.665,128.7413,128.5696,128.5887,5307.0
2021-12-22 14:00:00,134.83,134.83,134.69,134.75,5838.0,128.6077,128.6077,128.4742,128.5314,5838.0
2021-12-22 14:10:00,134.75,134.88,134.7,134.82,5919.0,128.5314,128.6554,128.4837,128.5982,5919.0
2021-12-22 14:20:00,134.77,134.85,134.7,134.78,6024.0,128.5505,128.6268,128.4837,128.5601,6024.0
2021-12-22 14:30:00,134.77,134.93,134.76,134.88,4444.0,128.5505,128.7031,128.541,128.6554,4444.0
2021-12-22 14:40:00,134.89,134.93,134.79,134.86,8490.0,128.665,128.7031,128.5696,128.6364,8490.0
2021-12-22 14:50:00,134.83,134.96,134.82,134.92,7449.0,128.6077,128.7317,128.5982,128.6936,7449.0
2021-12-22 15:00:00,134.91,135.0,134.82,134.93,24074.0,128.6841,128.7699,128.5982,128.7031,24074.0
2021-12-22 15:10:00,134.94,135.08,134.92,134.93,7979.0,128.7127,128.8462,128.6936,128.7031,7979.0
2021-12-22 15:20:00,134.92,135.02,134.88,134.99,12801.0,128.6936,128.789,128.6554,128.7604,12801.0
2021-12-22 15:30:00,134.97,135.03,134.9,135.02,15333.0,128.7413,128.7985,128.6745,128.789,15333.0
2021-12-22 15:40:00,135.05,135.2,135.01,135.17,24985.0,128.8176,128.9607,128.7794,128.9321,24985.0
2021-12-22 15:50:00,135.19,135.34,135.18,135.2,122412.0,128.9511,129.0942,128.9416,128.9607,122412.0
2021-12-23 09:30:00,135.6,136.46,135.36,136.33,33125.0,129.3422,130.1625,129.1133,130.0385,33125.0
2021-12-23 09:40:00,136.31,136.45,136.08,136.15,9304.0,130.0194,130.153,129.8001,129.8668,9304.0
2021-12-23 09:50:00,136.18,136.27,135.92,135.96,8919.0,129.8954,129.9813,129.6474,129.6856,8919.0
2021-12-23 10:00:00,135.9,136.03,135.8,135.85,14406.0,129.6284,129.7524,129.533,129.5807,14406.0
2021-12-23 10:10:00,135.9,136.14,135.88,136.14,7729.0,129.6284,129.8573,129.6093,129.8573,7729.0
2021-12-23 10:20:00,136.08,136.29,135.99,136.24,7958.0,129.8001,130.0004,129.7142,129.9527,7958.0
2021-12-23 10:30:00,136.22,136.44,136.17,136.43,8380.0,129.9336,130.1434,129.8859,130.1339,8380.0
2021-12-23 10:40:00,136.36,136.44,136.3,136.44,7244.0,130.0671,130.1434,130.0099,130.1434,7244.0
2021-12-23 10:50:00,136.44,136.44,136.22,136.29,11040.0,130.1434,130.1434,129.9336,130.0004,11040.0
2021-12-23 11:00:00,136.33,136.47,136.25,136.44,12704.0,130.0385,130.1721,129.9622,130.1434,12704.0
2021-12-23 11:10:00,136.44,136.45,136.3,136.31,6216.0,130.1434,130.153,130.0099,130.0194,6216.0
2021-12-23 11:20:00,136.3,136.31,136.21,136.22,6590.0,130.0099,130.0194,129.9241,129.9336,6590.0
2021-12-23 11:30:00,136.23,136.27,136.15,136.18,5171.0,129.9431,129.9813,129.8668,129.8954,5171.0
2021-12-23 11:40:00,136.15,136.23,136.02,136.15,7355.0,129.8668,129.9431,129.7428,129.8668,7355.0
2021-12-23 11:50:00,136.18,136.18,136.06,136.1,6960.0,129.8954,129.8954,129.781,129.8191,6960.0
2021-12-23 12:00:00,136.07,136.1,135.97,135.97,4648.0,129.7905,129.8191,129.6951,129.6951,4648.0
2021-12-23 12:10:00,135.98,136.03,135.88,135.9,4130.0,129.7047,129.7524,129.6093,129.6284,4130.0
2021-12-23 12:20:00,135.91,136.03,135.86,135.98,9960.0,129.6379,129.7524,129.5902,129.7047,9960.0
2021-12-23 12:30:00,136.0,136.12,135.98,136.02,9208.0,129.7238,129.8382,129.7047,129.7428,9208.0
2021-12-23 12:40:00,136.05,136.09,136.0,136.01,5204.0,129.7714,129.8096,129.7238,129.7333,5204.0
2021-12-23 12:50:00,136.01,136.09,136.0,136.04,1876.0,129.7333,129.8096,129.7238,129.7619,1876.0
2021-12-23 13:00:00,136.08,136.1,136.0,136.02,5658.0,129.8001,129.8191,129.7238,129.7428,5658.0
2021-12-23 13:10:00,136.01,136.04,135.89,135.9,5888.0,129.7333,129.7619,129.6188,129.6284,5888.0
2021-12-23 13:20:00,135.9,135.98,135.87,135.98,6080.0,129.6284,129.7047,129.5998,129.7047,6080.0
2021-12-23 13:30:00,135.99,135.99,135.85,135.87,2714.0,129.7142,129.7142,129.5807,129.5998,2714.0
2021-12-23 13:40:00,135.85,135.93,135.8,135.93,6001.0,129.5807,129.657,129.533,129.657,6001.0
2021-12-23 13:50:00,135.95,136.07,135.92,136.07,4455.0,129.6761,129.7905,129.6474,129.7905,4455.0
2021-12-23 14:00:00,136.11,136.37,136.07,136.37,10684.0,129.8287,130.0767,129.7905,130.0767,10684.0
2021-12-23 14:10:00,136.33,136.48,136.31,136.48,6999.0,130.0385,130.1816,130.0194,130.1816,6999.0
2021-12-23 14:20:00,136.4,136.54,136.38,136.39,5479.0,130.1053,130.2388,130.0862,130.0958,5479.0
2021-12-23 14:30:00,136.42,136.49,136.41,136.43,4203.0,130.1244,130.1911,130.1148,130.1339,4203.0
2021-12-23 14:40:00,136.42,136.5,136.35,136.5,4569.0,130.1244,130.2007,130.0576,130.2007,4569.0
2021-12-23 14:50:00,136.47,136.55,136.43,136.5,8374.0,130.1721,130.2484,130.1339,130.2007,8374.0
2021-12-23 15:00:00,136.49,136.49,136.4,136.44,3933.0,130.1911,130.1911,130.1053,130.1434,3933.0
2021-12-23 15:10:00,136.47,136.54,136.33,136.34,6338.0,130.1721,130.2388,130.0385,130.0481,6338.0
2021-12-23 15:20:00,136.34,136.42,136.31,136.42,5687.0,130.0481,130.1244,130.0194,130.1244,5687.0
2021-12-23 15:30:00,136.4,136.54,136.26,136.47,12486.0,130.1053,130.2388,129.9718,130.1721,12486.0
2021-12-23 15:40:00,136.47,136.6,136.34,136.59,23027.0,130.1721,130.2961,130.0481,130.2865,23027.0
2021-12-23 15:50:00,136.6,136.62,135.83,135.84,92785.0,130.2961,130.3151,129.5616,129.5711,92785.0
2021-12-27 09:30:00,135.84,137.16,135.84,136.85,26299.0,129.5711,130.8302,129.5711,130.5345,26299.0
2021-12-27 09:40:00,136.94,137.04,136.45,136.73,12453.0,130.6204,130.7158,130.153,130.4201,12453.0
2021-12-27 09:50:00,136.82,137.01,136.77,136.86,7700.0,130.5059,130.6871,130.4582,130.5441,7700.0
2021-12-27 10:00:00,136.92,137.05,136.71,136.73,10059.0,130.6013,130.7253,130.401,130.4201,10059.0
2021-12-27 10:10:00,136.71,136.79,136.53,136.53,9834.0,130.401,130.4773,130.2293,130.2293,9834.0
2021-12-27 10:20:00,136.63,136.71,136.48,136.62,6443.0,130.3247,130.401,130.1816,130.3151,6443.0
2021-12-27 10:30:00,136.64,136.69,136.5,136.57,4251.0,130.3342,130.3819,130.2007,130.2674,4251.0
2021-12-27 10:40:00,136.5,136.61,136.37,136.43,6968.0,130.2007,130.3056,130.0767,130.1339,6968.0
2021-12-27 10:50:00,136.44,136.47,136.28,136.4,9199.0,130.1434,130.1721,129.9908,130.1053,9199.0
2021-12-27 11:00:00,136.4,136.54,136.39,136.53,6440.0,130.1053,130.2388,130.0958,130.2293,6440.0
2021-12-27 11:10:00,136.5,136.6,136.27,136.31,8488.0,130.2007,130.2961,129.9813,130.0194,8488.0
2021-12-27 11:20:00,136.34,136.56,136.26,136.52,5428.0,130.0481,130.2579,129.9718,130.2198,5428.0
2021-12-27 11:30:00,136.56,136.71,136.49,136.71,4831.0,130.2579,130.401,130.1911,130.401,4831.0
2021-12-27 11:40:00,136.69,136.78,136.65,136.66,6209.0,130.3819,130.4678,130.3438,130.3533,6209.0
2021-12-27 11:50:00,136.71,136.9,136.71,136.86,7108.0,130.401,130.5822,130.401,130.5441,7108.0
2021-12-27 12:00:00,136.86,137.09,136.86,137.09,6733.0,130.5441,130.7634,130.5441,130.7634,6733.0
2021-12-27 12:10:00,137.05,137.15,136.97,137.09,5656.0,130.7253,130.8207,130.649,130.7634,5656.0
2021-12-27 12:20:00,137.07,137.14,137.06,137.06,5763.0,130.7444,130.8111,130.7348,130.7348,5763.0
2021-12-27 12:30:00,137.09,137.15,137.04,137.08,5217.0,130.7634,130.8207,130.7158,130.7539,5217.0
2021-12-27 12:40:00,137.08,137.17,137.07,137.14,6723.0,130.7539,130.8398,130.7444,130.8111,6723.0
2021-12-27 12:50:00,137.12,137.23,137.08,137.08,9222.0,130.7921,130.897,130.7539,130.7539,9222.0
2021-12-27 13:00:00,137.1,137.11,137.06,137.07,5847.0,130.773,130.7825,130.7348,130.7444,5847.0
2021-12-27 13:10:00,137.07,137.17,137.04,137.09,4141.0,130.7444,130.8398,130.7158,130.7634,4141.0
2021-12-27 13:20:00,137.02,137.19,137.01,137.14,5647.0,130.6967,130.8588,130.6871,130.8111,5647.0
2021-12-27 13:30:00,137.15,137.24,137.09,137.19,4302.0,130.8207,130.9065,130.7634,130.8588,4302.0
2021-12-27 13:40:00,137.19,137.2,137.11,137.19,10381.0,130.8588,130.8684,130.7825,130.8588,10381.0
2021-12-27 13:50:00,137.21,137.33,137.19,137.33,5454.0,130.8779,130.9924,130.8588,130.9924,5454.0
2021-12-27 14:00:00,137.3,137.4,137.23,137.28,6998.0,130.9638,131.0591,130.897,130.9447,6998.0
2021-12-27 14:10:00,137.31,137.34,137.23,137.28,7169.0,130.9733,131.0019,130.897,130.9447,7169.0
2021-12-27 14:20:00,137.27,137.41,137.27,137.41,10330.0,130.9351,131.0687,130.9351,131.0687,10330.0
2021-12-27 14:30:00,137.36,137.41,137.28,137.34,15259.0,131.021,131.0687,130.9447,131.0019,15259.0
2021-12-27 14:40:00,137.34,137.37,137.18,137.19,7240.0,131.0019,131.0305,130.8493,130.8588,7240.0
2021-12-27 14:50:00,137.18,137.27,137.11,137.22,8443.0,130.8493,130.9351,130.7825,130.8875,8443.0
2021-12-27 15:00:00,137.24,137.27,137.15,137.25,8043.0,130.9065,130.9351,130.8207,130.9161,8043.0
2021-12-27 15:10:00,137.23,137.29,137.21,137.27,9003.0,130.897,130.9542,130.8779,130.9351,9003.0
2021-12-27 15:20:00,137.28,137.45,137.27,137.43,9932.0,130.9447,131.1068,130.9351,131.0878,9932.0
2021-12-27 15:30:00,137.47,137.62,137.47,137.62,15094.0,131.1259,131.269,131.1259,131.269,15094.0
2021-12-27 15:40:00,137.59,137.74,137.52,137.68,28621.0,131.2404,131.3835,131.1736,131.3262,28621.0
2021-12-27 15:50:00,137.72,137.83,137.65,137.78,95848.0,131.3644,131.4693,131.2976,131.4216,95848.0
2021-12-28 09:30:00,137.8,138.08,137.8,137.9,18721.0,131.4407,131.7078,131.4407,131.5361,18721.0
2021-12-28 09:40:00,137.96,138.16,137.85,138.0,5224.0,131.5933,131.7841,131.4884,131.6315,5224.0
2021-12-28 09:50:00,138.0,138.0,137.69,137.82,10332.0,131.6315,131.6315,131.3358,131.4598,10332.0
2021-12-28 10:00:00,137.79,137.83,137.69,137.82,5961.0,131.4311,131.4693,131.3358,131.4598,5961.0
2021-12-28 10:10:00,137.83,138.0,137.78,137.78,5623.0,131.4693,131.6315,131.4216,131.4216,5623.0
2021-12-28 10:20:00,137.68,137.92,137.68,137.78,8749.0,131.3262,131.5551,131.3262,131.4216,8749.0
2021-12-28 10:30:00,137.79,137.99,137.72,137.97,5055.0,131.4311,131.6219,131.3644,131.6028,5055.0
2021-12-28 10:40:00,137.93,138.06,137.88,137.97,8786.0,131.5647,131.6887,131.517,131.6028,8786.0
2021-12-28 10:50:00,138.01,138.04,137.92,138.0,6251.0,131.641,131.6696,131.5551,131.6315,6251.0
2021-12-28 11:00:00,138.0,138.12,137.99,138.05,7099.0,131.6315,131.7459,131.6219,131.6791,7099.0
2021-12-28 11:10:00,138.06,138.16,138.06,138.14,6072.0,131.6887,131.7841,131.6887,131.765,6072.0
2021-12-28 11:20:00,138.17,138.24,137.94,138.1,9470.0,131.7936,131.8604,131.5742,131.7268,9470.0
2021-12-28 11:30:00,138.07,138.16,137.97,138.16,9315.0,131.6982,131.7841,131.6028,131.7841,9315.0
2021-12-28 11:40:00,138.11,138.17,138.08,138.16,6325.0,131.7364,131.7936,131.7078,131.7841,6325.0
2021-12-28 11:50:00,138.11,138.23,138.11,138.18,4773.0,131.7364,131.8508,131.7364,131.8031,4773.0
2021-12-28 12:00:00,138.16,138.17,138.08,138.09,6288.0,131.7841,131.7936,131.7078,131.7173,6288.0
2021-12-28 12:10:00,138.09,138.09,137.86,137.94,10265.0,131.7173,131.7173,131.4979,131.5742,10265.0
2021-12-28 12:20:00,137.92,137.95,137.63,137.63,12058.0,131.5551,131.5838,131.2785,131.2785,12058.0
2021-12-28 12:30:00,137.71,137.8,137.41,137.55,27054.0,131.3548,131.4407,131.0687,131.2022,27054.0
2021-12-28 12:40:00,137.56,137.66,137.49,137.66,2960.0,131.2118,131.3071,131.145,131.3071,2960.0
2021-12-28 12:50:00,137.67,137.91,137.67,137.86,8401.0,131.3167,131.5456,131.3167,131.4979,8401.0
2021-12-28 13:00:00,137.86,137.9,137.8,137.88,4692.0,131.4979,131.5361,131.4407,131.517,4692.0
2021-12-28 13:10:00,137.84,137.84,137.75,137.76,4903.0,131.4788,131.4788,131.393,131.4025,4903.0
2021-12-28 13:20:00,137.77,137.84,137.71,137.81,6683.0,131.4121,131.4788,131.3548,131.4502,6683.0
2021-12-28 13:30:00,137.79,137.87,137.78,137.83,7325.0,131.4311,131.5075,131.4216,131.4693,7325.0
2021-12-28 13:40:00,137.84,137.94,137.76,137.94,12094.0,131.4788,131.5742,131.4025,131.5742,12094.0
2021-12-28 13:50:00,137.94,138.07,137.93,138.05,8654.0,131.5742,131.6982,131.5647,131.6791,8654.0
2021-12-28 14:00:00,138.07,138.07,137.78,137.82,7377.0,131.6982,131.6982,131.4216,131.4598,7377.0
2021-12-28 14:10:00,137.81,137.92,137.76,137.9,5679.0,131.4502,131.5551,131.4025,131.5361,5679.0
2021-12-28 14:20:00,137.91,137.97,137.88,137.94,7942.0,131.5456,131.6028,131.517,131.5742,7942.0
2021-12-28 14:30:00,137.92,137.95,137.82,137.87,6574.0,131.5551,131.5838,131.4598,131.5075,6574.0
2021-12-28 14:40:00,137.87,137.91,137.84,137.87,6504.0,131.5075,131.5456,131.4788,131.5075,6504.0
2021-12-28 14:50:00,137.85,137.94,137.84,137.93,8683.0,131.4884,131.5742,131.4788,131.5647,8683.0
2021-12-28 15:00:00,137.9,137.96,137.86,137.95,8979.0,131.5361,131.5933,131.4979,131.5838,8979.0
2021-12-28 15:10:00,137.94,137.95,137.75,137.76,9245.0,131.5742,131.5838,131.393,131.4025,9245.0
2021-12-28 15:20:00,137.78,137.88,137.77,137.83,9305.0,131.4216,131.517,131.4121,131.4693,9305.0
2021-12-28 15:30:00,137.83,137.87,137.66,137.83,15113.0,131.4693,131.5075,131.3071,131.4693,15113.0
2021-12-28 15:40:00,137.83,137.98,137.82,137.86,24139.0,131.4693,131.6124,131.4598,131.4979,24139.0
2021-12-28 15:50:00,137.83,137.83,137.58,137.65,131916.0,131.4693,131.4693,131.2308,131.2976,131916.0
2021-12-29 09:30:00,137.96,138.12,137.53,138.09,26389.0,131.5933,131.7459,131.1831,131.7173,26389.0
2021-12-29 09:40:00,138.08,138.22,137.9,137.97,8997.0,131.7078,131.8413,131.5361,131.6028,8997.0
2021-12-29 09:50:00,138.01,138.09,137.74,137.86,6217.0,131.641,131.7173,131.3835,131.4979,6217.0
2021-12-29 10:00:00,137.95,138.23,137.78,138.23,15055.0,131.5838,131.8508,131.4216,131.8508,15055.0
2021-12-29 10:10:00,138.13,138.23,137.87,138.23,16259.0,131.7555,131.8508,131.5075,131.8508,16259.0
2021-12-29 10:20:00,138.1,138.42,138.08,138.42,13659.0,131.7268,132.0321,131.7078,132.0321,13659.0
2021-12-29 10:30:00,138.3,138.37,138.08,138.37,13729.0,131.9176,131.9844,131.7078,131.9844,13729.0
2021-12-29 10:40:00,138.38,138.46,138.23,138.25,13150.0,131.9939,132.0702,131.8508,131.8699,13150.0
2021-12-29 10:50:00,138.25,138.36,138.11,138.32,12709.0,131.8699,131.9748,131.7364,131.9367,12709.0
2021-12-29 11:00:00,138.33,138.34,137.95,137.95,25116.0,131.9462,131.9558,131.5838,131.5838,25116.0
2021-12-29 11:10:00,137.95,137.97,137.76,137.81,6911.0,131.5838,131.6028,131.4025,131.4502,6911.0
2021-12-29 11:20:00,137.84,137.93,137.75,137.81,8647.0,131.4788,131.5647,131.393,131.4502,8647.0
2021-12-29 11:30:00,137.81,138.03,137.78,137.82,6624.0,131.4502,131.6601,131.4216,131.4598,6624.0
2021-12-29 11:40:00,137.76,137.83,137.72,137.75,5856.0,131.4025,131.4693,131.3644,131.393,5856.0
2021-12-29 11:50:00,137.71,137.76,137.53,137.59,9474.0,131.3548,131.4025,131.1831,131.2404,9474.0
2021-12-29 12:00:00,137.59,137.59,137.44,137.44,5047.0,131.2404,131.2404,131.0973,131.0973,5047.0
2021-12-29 12:10:00,137.47,137.47,137.35,137.35,6244.0,131.1259,131.1259,131.0115,131.0115,6244.0
2021-12-29 12:20:00,137.38,137.41,137.28,137.33,6082.0,131.0401,131.0687,130.9447,130.9924,6082.0
2021-12-29 12:30:00,137.3,137.5,137.25,137.42,9423.0,130.9638,131.1545,130.9161,131.0782,9423.0
2021-12-29 12:40:00,137.42,137.45,137.38,137.44,3604.0,131.0782,131.1068,131.0401,131.0973,3604.0
2021-12-29 12:50:00,137.44,137.6,137.39,137.6,7266.0,131.0973,131.2499,131.0496,131.2499,7266.0
2021-12-29 13:00:00,137.57,137.77,137.56,137.68,21090.0,131.2213,131.4121,131.2118,131.3262,21090.0
2021-12-29 13:10:00,137.7,137.72,137.53,137.53,21830.0,131.3453,131.3644,131.1831,131.1831,21830.0
2021-12-29 13:20:00,137.59,137.6,137.48,137.48,4350.0,131.2404,131.2499,131.1355,131.1355,4350.0
2021-12-29 13:30:00,137.49,137.49,137.27,137.3,4013.0,131.145,131.145,130.9351,130.9638,4013.0
2021-12-29 13:40:00,137.3,137.45,137.3,137.45,5643.0,130.9638,131.1068,130.9638,131.1068,5643.0
2021-12-29 13:50:00,137.46,137.58,137.42,137.57,5926.0,131.1164,131.2308,131.0782,131.2213,5926.0
2021-12-29 14:00:00,137.62,137.62,137.37,137.4,5924.0,131.269,131.269,131.0305,131.0591,5924.0
2021-12-29 14:10:00,137.38,137.41,137.31,137.35,5415.0,131.0401,131.0687,130.9733,131.0115,5415.0
2021-12-29 14:20:00,137.4,137.4,137.19,137.21,7074.0,131.0591,131.0591,130.8588,130.8779,7074.0
2021-12-29 14:30:00,137.17,137.25,137.13,137.25,11341.0,130.8398,130.9161,130.8016,130.9161,11341.0
2021-12-29 14:40:00,137.21,137.23,137.14,137.18,4906.0,130.8779,130.897,130.8111,130.8493,4906.0
2021-12-29 14:50:00,137.18,137.24,137.18,137.19,4284.0,130.8493,130.9065,130.8493,130.8588,4284.0
2021-12-29 15:00:00,137.17,137.41,137.16,137.4,11962.0,130.8398,131.0687,130.8302,131.0591,11962.0
2021-12-29 15:10:00,137.39,137.46,137.3,137.44,13462.0,131.0496,131.1164,130.9638,131.0973,13462.0
2021-12-29 15:20:00,137.43,137.53,137.42,137.48,11350.0,131.0878,131.1831,131.0782,131.1355,11350.0
2021-12-29 15:30:00,137.51,137.58,137.39,137.41,20273.0,131.1641,131.2308,131.0496,131.0687,20273.0
2021-12-29 15:40:00,137.43,137.61,137.34,137.6,24235.0,131.0878,131.2595,131.0019,131.2499,24235.0
2021-12-29 15:50:00,137.62,137.7,137.22,137.24,84680.0,131.269,131.3453,130.8875,130.9065,84680.0
2021-12-30 09:30:00,137.38,137.99,137.38,137.63,12608.0,131.0401,131.6219,131.0401,131.2785,12608.0
2021-12-30 09:40:00,137.75,137.75,137.34,137.35,8432.0,131.393,131.393,131.0019,131.0115,8432.0
2021-12-30 09:50:00,137.39,137.43,136.98,136.99,4912.0,131.0496,131.0878,130.6585,130.6681,4912.0
2021-12-30 10:00:00,137.02,137.02,136.79,136.91,8405.0,130.6967,130.6967,130.4773,130.5918,8405.0
2021-12-30 10:10:00,136.91,137.47,136.9,137.41,12667.0,130.5918,131.1259,130.5822,131.0687,12667.0
2021-12-30 10:20:00,137.4,137.4,137.24,137.31,8427.0,131.0591,131.0591,130.9065,130.9733,8427.0
2021-12-30 10:30:00,137.31,137.33,137.21,137.22,10246.0,130.9733,130.9924,130.8779,130.8875,10246.0
2021-12-30 10:40:00,137.2,137.3,137.14,137.24,3905.0,130.8684,130.9638,130.8111,130.9065,3905.0
2021-12-30 10:50:00,137.23,137.26,137.01,137.1,3812.0,130.897,130.9256,130.6871,130.773,3812.0
2021-12-30 11:00:00,137.06,137.23,137.05,137.08,8504.0,130.7348,130.897,130.7253,130.7539,8504.0
2021-12-30 11:10:00,137.18,137.2,137.08,137.12,2999.0,130.8493,130.8684,130.7539,130.7921,2999.0
2021-12-30 11:20:00,137.08,137.33,137.08,137.28,8625.0,130.7539,130.9924,130.7539,130.9447,8625.0
2021-12-30 11:30:00,137.27,137.33,137.13,137.22,6275.0,130.9351,130.9924,130.8016,130.8875,6275.0
2021-12-30 11:40:00,137.23,137.25,137.16,137.18,6308.0,130.897,130.9161,130.8302,130.8493,6308.0
2021-12-30 11:50:00,137.2,137.2,137.06,137.06,5254.0,130.8684,130.8684,130.7348,130.7348,5254.0
2021-12-30 12:00:00,137.05,137.16,137.04,137.04,4726.0,130.7253,130.8302,130.7158,130.7158,4726.0
2021-12-30 12:10:00,137.02,137.07,136.88,136.93,8379.0,130.6967,130.7444,130.5631,130.6108,8379.0
2021-12-30 12:20:00,136.89,137.07,136.87,137.03,3920.0,130.5727,130.7444,130.5536,130.7062,3920.0
2021-12-30 12:30:00,137.07,137.12,137.03,137.03,4470.0,130.7444,130.7921,130.7062,130.7062,4470.0
2021-12-30 12:40:00,137.04,137.08,136.96,137.0,3297.0,130.7158,130.7539,130.6394,130.6776,3297.0
2021-12-30 12:50:00,136.97,137.09,136.95,137.05,5442.0,130.649,130.7634,130.6299,130.7253,5442.0
2021-12-30 13:00:00,137.06,137.1,137.03,137.05,3419.0,130.7348,130.773,130.7062,130.7253,3419.0
2021-12-30 13:10:00,137.05,137.08,137.03,137.03,6247.0,130.7253,130.7539,130.7062,130.7062,6247.0
2021-12-30 13:20:00,137.04,137.14,136.97,137.11,4509.0,130.7158,130.8111,130.649,130.7825,4509.0
2021-12-30 13:30:00,137.07,137.14,137.05,137.14,4264.0,130.7444,130.8111,130.7253,130.8111,4264.0
2021-12-30 13:40:00,137.14,137.3,137.09,137.28,9093.0,130.8111,130.9638,130.7634,130.9447,9093.0
2021-12-30 13:50:00,137.31,137.39,137.23,137.23,10120.0,130.9733,131.0496,130.897,130.897,10120.0
2021-12-30 14:00:00,137.23,137.33,137.17,137.31,7018.0,130.897,130.9924,130.8398,130.9733,7018.0
2021-12-30 14:10:00,137.29,137.43,137.26,137.43,13683.0,130.9542,131.0878,130.9256,131.0878,13683.0
2021-12-30 14:20:00,137.42,137.42,137.31,137.34,9208.0,131.0782,131.0782,130.9733,131.0019,9208.0
2021-12-30 14:30:00,137.29,137.3,137.2,137.28,6000.0,130.9542,130.9638,130.8684,130.9447,6000.0
2021-12-30 14:40:00,137.27,137.3,137.24,137.29,4452.0,130.9351,130.9638,130.9065,130.9542,4452.0
2021-12-30 14:50:00,137.3,137.32,137.18,137.3,13843.0,130.9638,130.9828,130.8493,130.9638,13843.0
2021-12-30 15:00:00,137.28,137.29,137.16,137.25,8930.0,130.9447,130.9542,130.8302,130.9161,8930.0
2021-12-30 15:10:00,137.27,137.32,137.21,137.32,7469.0,130.9351,130.9828,130.8779,130.9828,7469.0
2021-12-30 15:20:00,137.34,137.36,137.19,137.21,8843.0,131.0019,131.021,130.8588,130.8779,8843.0
2021-12-30 15:30:00,137.24,137.29,137.15,137.23,13412.0,130.9065,130.9542,130.8207,130.897,13412.0
2021-12-30 15:40:00,137.22,137.22,136.95,137.03,30570.0,130.8875,130.8875,130.6299,130.7062,30570.0
2021-12-30 15:50:00,136.98,137.01,136.68,136.81,112804.0,130.6585,130.6871,130.3724,130.4964,112804.0
2021-12-31 09:30:00,136.48,137.1,136.48,137.07,12461.0,130.1816,130.773,130.1816,130.7444,12461.0
2021-12-31 09:40:00,137.0,137.08,136.59,137.08,5164.0,130.6776,130.7539,130.2865,130.7539,5164.0
2021-12-31 09:50:00,137.12,137.14,136.58,136.69,2384.0,130.7921,130.8111,130.277,130.3819,2384.0
2021-12-31 10:00:00,136.68,136.95,136.55,136.88,4087.0,130.3724,130.6299,130.2484,130.5631,4087.0
2021-12-31 10:10:00,136.83,136.9,136.71,136.88,2418.0,130.5154,130.5822,130.401,130.5631,2418.0
2021-12-31 10:20:00,136.86,137.03,136.86,136.88,8391.0,130.5441,130.7062,130.5441,130.5631,8391.0
2021-12-31 10:30:00,136.86,136.97,136.81,136.91,5567.0,130.5441,130.649,130.4964,130.5918,5567.0
2021-12-31 10:40:00,136.83,136.91,136.82,136.9,3275.0,130.5154,130.5918,130.5059,130.5822,3275.0
2021-12-31 10:50:00,136.92,136.99,136.81,136.99,6012.0,130.6013,130.6681,130.4964,130.6681,6012.0
2021-12-31 11:00:00,136.97,136.98,136.81,136.84,3512.0,130.649,130.6585,130.4964,130.525,3512.0
2021-12-31 11:10:00,136.78,136.99,136.77,136.89,7066.0,130.4678,130.6681,130.4582,130.5727,7066.0
2021-12-31 11:20:00,136.85,136.85,136.65,136.69,3203.0,130.5345,130.5345,130.3438,130.3819,3203.0
2021-12-31 11:30:00,136.69,136.74,136.6,136.68,4333.0,130.3819,130.4296,130.2961,130.3724,4333.0
2021-12-31 11:40:00,136.67,136.76,136.67,136.73,4514.0,130.3628,130.4487,130.3628,130.4201,4514.0
2021-12-31 11:50:00,136.72,136.77,136.63,136.74,3697.0,130.4105,130.4582,130.3247,130.4296,3697.0
2021-12-31 12:00:00,136.74,136.9,136.63,136.84,4941.0,130.4296,130.5822,130.3247,130.525,4941.0
2021-12-31 12:10:00,136.8,136.87,136.78,136.81,5388.0,130.4868,130.5536,130.4678,130.4964,5388.0
2021-12-31 12:20:00,136.8,136.85,136.74,136.77,3588.0,130.4868,130.5345,130.4296,130.4582,3588.0
2021-12-31 12:30:00,136.78,136.89,136.73,136.89,5789.0,130.4678,130.5727,130.4201,130.5727,5789.0
2021-12-31 12:40:00,136.9,136.98,136.89,136.94,2309.0,130.5822,130.6585,130.5727,130.6204,2309.0
2021-12-31 12:50:00,136.96,137.14,136.95,137.11,3373.0,130.6394,130.8111,130.6299,130.7825,3373.0
2021-12-31 13:00:00,137.13,137.23,137.13,137.19,2972.0,130.8016,130.897,130.8016,130.8588,2972.0
2021-12-31 13:10:00,137.25,137.27,137.18,137.2,2219.0,130.9161,130.9351,130.8493,130.8684,2219.0
2021-12-31 13:20:00,137.23,137.32,137.22,137.28,4691.0,130.897,130.9828,130.8875,130.9447,4691.0
2021-12-31 13:30:00,137.22,137.33,137.16,137.24,2229.0,130.8875,130.9924,130.8302,130.9065,2229.0
2021-12-31 13:40:00,137.25,137.25,137.18,137.25,4625.0,130.9161,130.9161,130.8493,130.9161,4625.0
2021-12-31 13:50:00,137.22,137.36,137.22,137.32,3733.0,130.8875,131.021,130.8875,130.9828,3733.0
2021-12-31 14:00:00,137.31,137.43,137.3,137.38,5556.0,130.9733,131.0878,130.9638,131.0401,5556.0
2021-12-31 14:10:00,137.35,137.35,137.16,137.16,1736.0,131.0115,131.0115,130.8302,130.8302,1736.0
2021-12-31 14:20:00,137.15,137.2,137.09,137.15,2623.0,130.8207,130.8684,130.7634,130.8207,2623.0
2021-12-31 14:30:00,137.18,137.25,137.08,137.25,4411.0,130.8493,130.9161,130.7539,130.9161,4411.0
2021-12-31 14:40:00,137.25,137.27,137.18,137.27,2213.0,130.9161,130.9351,130.8493,130.9351,2213.0
2021-12-31 14:50:00,137.23,137.26,137.08,137.08,4286.0,130.897,130.9256,130.7539,130.7539,4286.0
2021-12-31 15:00:00,137.12,137.25,137.09,137.17,6242.0,130.7921,130.9161,130.7634,130.8398,6242.0
2021-12-31 15:10:00,137.2,137.22,137.04,137.16,7913.0,130.8684,130.8875,130.7158,130.8302,7913.0
2021-12-31 15:20:00,137.12,137.25,137.09,137.19,6593.0,130.7921,130.9161,130.7634,130.8588,6593.0
2021-12-31 15:30:00,137.22,137.25,137.09,137.17,7526.0,130.8875,130.9161,130.7634,130.8398,7526.0
2021-12-31 15:40:00,137.17,137.4,137.17,137.25,18398.0,130.8398,131.0591,130.8398,130.9161,18398.0
2021-12-31 15:50:00,137.24,137.27,136.66,136.76,90192.0,130.9065,130.9351,130.3533,130.4487,90192.0
2022-01-03 09:30:00,136.53,136.7,136.1,136.22,41023.0,130.2293,130.3914,129.8191,129.9336,41023.0
2022-01-03 09:40:00,136.18,136.29,135.11,135.28,53483.0,129.8954,130.0004,128.8748,129.037,53483.0
2022-01-03 09:50:00,135.22,135.53,134.97,134.97,15579.0,128.9797,129.2754,128.7413,128.7413,15579.0
2022-01-03 10:00:00,135.06,135.16,134.43,134.52,26298.0,128.8271,128.9225,128.2262,128.3121,26298.0
2022-01-03 10:10:00,134.55,134.98,134.5,134.92,17040.0,128.3407,128.7508,128.293,128.6936,17040.0
2022-01-03 10:20:00,134.9,134.94,134.43,134.67,17997.0,128.6745,128.7127,128.2262,128.4551,17997.0
2022-01-03 10:30:00,134.62,134.62,134.11,134.35,22719.0,128.4074,128.4074,127.921,128.1499,22719.0
2022-01-03 10:40:00,134.4,134.41,133.91,134.14,16668.0,128.1976,128.2071,127.7302,127.9496,16668.0
2022-01-03 10:50:00,134.12,134.15,133.82,134.05,25774.0,127.9305,127.9591,127.6444,127.8637,25774.0
2022-01-03 11:00:00,134.16,134.16,133.74,133.81,23679.0,127.9687,127.9687,127.568,127.6348,23679.0
2022-01-03 11:10:00,133.83,133.96,133.64,133.74,22835.0,127.6539,127.7779,127.4727,127.568,22835.0
2022-01-03 11:20:00,133.77,133.92,133.68,133.84,41021.0,127.5967,127.7397,127.5108,127.6634,41021.0
2022-01-03 11:30:00,133.87,134.07,133.83,133.88,17963.0,127.692,127.8828,127.6539,127.7016,17963.0
2022-01-03 11:40:00,133.88,134.11,133.86,134.09,12018.0,127.7016,127.921,127.6825,127.9019,12018.0
2022-01-03 11:50:00,134.01,134.08,133.74,133.93,12524.0,127.8256,127.8924,127.568,127.7493,12524.0
2022-01-03 12:00:00,133.88,134.01,133.77,133.99,14225.0,127.7016,127.8256,127.5967,127.8065,14225.0
2022-01-03 12:10:00,133.99,133.99,133.9,133.96,8273.0,127.8065,127.8065,127.7207,127.7779,8273.0
2022-01-03 12:20:00,133.94,134.1,133.84,133.9,20269.0,127.7588,127.9114,127.6634,127.7207,20269.0
2022-01-03 12:30:00,133.9,133.91,133.5,133.54,15054.0,127.7207,127.7302,127.3391,127.3773,15054.0
2022-01-03 12:40:00,133.5,133.58,133.43,133.49,16187.0,127.3391,127.4154,127.2724,127.3296,16187.0
2022-01-03 12:50:00,133.51,133.54,133.18,133.22,14454.0,127.3487,127.3773,127.0339,127.072,14454.0
2022-01-03 13:00:00,133.25,133.4,133.19,133.4,13350.0,127.1007,127.2437,127.0434,127.2437,13350.0
2022-01-03 13:10:00,133.4,133.77,133.39,133.72,11282.0,127.2437,127.5967,127.2342,127.549,11282.0
2022-01-03 13:20:00,133.72,133.86,133.57,133.74,21668.0,127.549,127.6825,127.4059,127.568,21668.0
2022-01-03 13:30:00,133.74,133.74,133.56,133.59,17792.0,127.568,127.568,127.3964,127.425,17792.0
2022-01-03 13:40:00,133.59,133.81,133.57,133.78,15511.0,127.425,127.6348,127.4059,127.6062,15511.0
2022-01-03 13:50:00,133.84,134.03,133.84,133.94,8347.0,127.6634,127.8447,127.6634,127.7588,8347.0
2022-01-03 14:00:00,133.94,134.15,133.89,134.15,6268.0,127.7588,127.9591,127.7111,127.9591,6268.0
2022-01-03 14:10:00,134.17,134.18,134.07,134.1,9402.0,127.9782,127.9877,127.8828,127.9114,9402.0
2022-01-03 14:20:00,134.1,134.1,133.76,133.93,39400.0,127.9114,127.9114,127.5871,127.7493,39400.0
2022-01-03 14:30:00,133.92,133.99,133.75,133.98,35228.0,127.7397,127.8065,127.5776,127.797,35228.0
2022-01-03 14:40:00,134.01,134.1,133.94,133.97,14487.0,127.8256,127.9114,127.7588,127.7874,14487.0
2022-01-03 14:50:00,133.99,134.01,133.69,133.71,12396.0,127.8065,127.8256,127.5204,127.5394,12396.0
2022-01-03 15:00:00,133.72,133.85,133.6,133.69,29762.0,127.549,127.673,127.4345,127.5204,29762.0
2022-01-03 15:10:00,133.68,133.81,133.6,133.74,29172.0,127.5108,127.6348,127.4345,127.568,29172.0
2022-01-03 15:20:00,133.76,133.93,133.76,133.84,11459.0,127.5871,127.7493,127.5871,127.6634,11459.0
2022-01-03 15:30:00,133.86,134.13,133.71,133.99,33449.0,127.6825,127.9401,127.5394,127.8065,33449.0
2022-01-03 15:40:00,134.01,134.11,133.72,134.11,35263.0,127.8256,127.921,127.549,127.921,35263.0
2022-01-03 15:50:00,134.18,134.25,133.85,133.98,185655.0,127.9877,128.0545,127.673,127.797,185655.0
2022-01-04 09:30:00,134.22,134.58,133.49,133.59,58428.0,128.0259,128.3693,127.3296,127.425,58428.0
2022-01-04 09:40:00,133.64,133.74,132.81,132.81,24019.0,127.4727,127.568,126.681,126.681,24019.0
2022-01-04 09:50:00,132.73,133.31,132.63,133.03,38936.0,126.6047,127.1579,126.5093,126.8908,38936.0
2022-01-04 10:00:00,133.01,133.55,133.0,133.08,11517.0,126.8717,127.3868,126.8622,126.9385,11517.0
2022-01-04 10:10:00,133.09,133.23,132.82,132.82,18643.0,126.948,127.0816,126.6905,126.6905,18643.0
2022-01-04 10:20:00,132.77,133.2,132.71,133.19,20421.0,126.6428,127.053,126.5856,127.0434,20421.0
2022-01-04 10:30:00,133.25,133.62,133.06,133.49,78913.0,127.1007,127.4536,126.9194,127.3296,78913.0
2022-01-04 10:40:00,133.57,133.69,133.4,133.41,34173.0,127.4059,127.5204,127.2437,127.2533,34173.0
2022-01-04 10:50:00,133.43,133.93,133.35,133.72,44270.0,127.2724,127.7493,127.196,127.549,44270.0
2022-01-04 11:00:00,133.75,134.22,133.68,134.08,25387.0,127.5776,128.0259,127.5108,127.8924,25387.0
2022-01-04 11:10:00,134.11,134.29,133.93,134.12,25236.0,127.921,128.0927,127.7493,127.9305,25236.0
2022-01-04 11:20:00,134.14,134.25,134.03,134.25,12023.0,127.9496,128.0545,127.8447,128.0545,12023.0
2022-01-04 11:30:00,134.22,134.77,134.2,134.5,36822.0,128.0259,128.5505,128.0068,128.293,36822.0
2022-01-04 11:40:00,134.46,134.46,134.12,134.22,17414.0,128.2548,128.2548,127.9305,128.0259,17414.0
2022-01-04 11:50:00,134.21,134.31,133.99,134.31,30560.0,128.0164,128.1117,127.8065,128.1117,30560.0
2022-01-04 12:00:00,134.36,134.53,134.27,134.28,21159.0,128.1594,128.3216,128.0736,128.0831,21159.0
2022-01-04 12:10:00,134.3,134.44,134.21,134.28,14766.0,128.1022,128.2357,128.0164,128.0831,14766.0
2022-01-04 12:20:00,134.28,134.36,134.05,134.05,17549.0,128.0831,128.1594,127.8637,127.8637,17549.0
2022-01-04 12:30:00,134.02,134.1,133.93,134.03,7017.0,127.8351,127.9114,127.7493,127.8447,7017.0
2022-01-04 12:40:00,134.0,134.08,133.91,134.03,16865.0,127.816,127.8924,127.7302,127.8447,16865.0
2022-01-04 12:50:00,133.97,134.07,133.97,133.99,11575.0,127.7874,127.8828,127.7874,127.8065,11575.0
2022-01-04 13:00:00,133.95,133.96,133.8,133.89,10127.0,127.7684,127.7779,127.6253,127.7111,10127.0
2022-01-04 13:10:00,133.89,134.03,133.86,133.94,16865.0,127.7111,127.8447,127.6825,127.7588,16865.0
2022-01-04 13:20:00,133.95,134.01,133.56,133.64,26387.0,127.7684,127.8256,127.3964,127.4727,26387.0
2022-01-04 13:30:00,133.59,133.59,133.25,133.51,29001.0,127.425,127.425,127.1007,127.3487,29001.0
2022-01-04 13:40:00,133.47,133.53,133.31,133.35,22365.0,127.3105,127.3677,127.1579,127.196,22365.0
2022-01-04 13:50:00,133.38,133.66,133.35,133.66,29628.0,127.2247,127.4917,127.196,127.4917,29628.0
2022-01-04 14:00:00,133.65,133.91,133.64,133.85,12203.0,127.4822,127.7302,127.4727,127.673,12203.0
2022-01-04 14:10:00,133.88,134.13,133.85,134.09,13575.0,127.7016,127.9401,127.673,127.9019,13575.0
2022-01-04 14:20:00,134.0,134.09,133.94,134.05,11497.0,127.816,127.9019,127.7588,127.8637,11497.0
2022-01-04 14:30:00,134.1,134.21,133.99,134.03,14197.0,127.9114,128.0164,127.8065,127.8447,14197.0
2022-01-04 14:40:00,134.02,134.26,134.01,134.23,23748.0,127.8351,128.0641,127.8256,128.0354,23748.0
2022-01-04 14:50:00,134.23,134.37,134.22,134.34,19877.0,128.0354,128.169,128.0259,128.1404,19877.0
2022-01-04 15:00:00,134.37,134.47,134.31,134.39,21326.0,128.169,128.2644,128.1117,128.1881,21326.0
2022-01-04 15:10:00,134.39,134.45,134.31,134.42,20444.0,128.1881,128.2453,128.1117,128.2167,20444.0
2022-01-04 15:20:00,134.42,134.66,134.41,134.48,23437.0,128.2167,128.4456,128.2071,128.2739,23437.0
2022-01-04 15:30:00,134.47,134.47,134.29,134.4,36557.0,128.2644,128.2644,128.0927,128.1976,36557.0
2022-01-04 15:40:00,134.38,134.66,134.33,134.65,50840.0,128.1785,128.4456,128.1308,128.4361,50840.0
2022-01-04 15:50:00,134.77,134.81,134.03,134.09,147680.0,128.5505,128.5887,127.8447,127.9019,147680.0
2022-01-05 09:30:00,134.33,134.84,133.93,134.22,32432.0,128.1308,128.6173,127.7493,128.0259,32432.0
2022-01-05 09:40:00,134.15,134.36,133.95,133.97,13480.0,127.9591,128.1594,127.7684,127.7874,13480.0
2022-01-05 09:50:00,134.03,134.11,133.55,133.62,13521.0,127.8447,127.921,127.3868,127.4536,13521.0
2022-01-05 10:00:00,133.58,133.87,133.29,133.65,9834.0,127.4154,127.692,127.1388,127.4822,9834.0
2022-01-05 10:10:00,133.59,133.95,133.54,133.82,8476.0,127.425,127.7684,127.3773,127.6444,8476.0
2022-01-05 10:20:00,133.92,134.2,133.88,134.16,12780.0,127.7397,128.0068,127.7016,127.9687,12780.0
2022-01-05 10:30:00,134.13,134.19,133.92,134.06,15985.0,127.9401,127.9973,127.7397,127.8733,15985.0
2022-01-05 10:40:00,134.07,134.07,133.54,133.66,14474.0,127.8828,127.8828,127.3773,127.4917,14474.0
2022-01-05 10:50:00,133.64,133.64,133.32,133.58,15270.0,127.4727,127.4727,127.1674,127.4154,15270.0
2022-01-05 11:00:00,133.61,133.71,133.25,133.41,16388.0,127.444,127.5394,127.1007,127.2533,16388.0
2022-01-05 11:10:00,133.43,133.72,133.37,133.71,12422.0,127.2724,127.549,127.2151,127.5394,12422.0
2022-01-05 11:20:00,133.69,134.09,133.67,134.06,23514.0,127.5204,127.9019,127.5013,127.8733,23514.0
2022-01-05 11:30:00,134.06,134.09,133.89,134.04,7674.0,127.8733,127.9019,127.7111,127.8542,7674.0
2022-01-05 11:40:00,133.99,134.1,133.75,133.93,8899.0,127.8065,127.9114,127.5776,127.7493,8899.0
2022-01-05 11:50:00,133.93,134.13,133.92,133.95,7977.0,127.7493,127.9401,127.7397,127.7684,7977.0
2022-01-05 12:00:00,133.95,134.1,133.94,134.02,8114.0,127.7684,127.9114,127.7588,127.8351,8114.0
2022-01-05 12:10:00,134.07,134.08,133.98,134.03,4190.0,127.8828,127.8924,127.797,127.8447,4190.0
2022-01-05 12:20:00,134.03,134.15,134.03,134.14,7508.0,127.8447,127.9591,127.8447,127.9496,7508.0
2022-01-05 12:30:00,134.14,134.25,134.11,134.24,8111.0,127.9496,128.0545,127.921,128.045,8111.0
2022-01-05 12:40:00,134.25,134.4,134.25,134.39,6252.0,128.0545,128.1976,128.0545,128.1881,6252.0
2022-01-05 12:50:00,134.41,134.44,134.26,134.3,15381.0,128.2071,128.2357,128.0641,128.1022,15381.0
2022-01-05 13:00:00,134.3,134.33,134.16,134.24,11410.0,128.1022,128.1308,127.9687,128.045,11410.0
2022-01-05 13:10:00,134.24,134.27,134.13,134.14,8927.0,128.045,128.0736,127.9401,127.9496,8927.0
2022-01-05 13:20:00,134.14,134.24,134.01,134.02,32433.0,127.9496,128.045,127.8256,127.8351,32433.0
2022-01-05 13:30:00,134.04,134.11,133.88,133.98,10466.0,127.8542,127.921,127.7016,127.797,10466.0
2022-01-05 13:40:00,133.98,134.05,133.93,133.94,21314.0,127.797,127.8637,127.7493,127.7588,21314.0
2022-01-05 13:50:00,133.94,133.98,133.77,133.95,27262.0,127.7588,127.797,127.5967,127.7684,27262.0
2022-01-05 14:00:00,133.97,134.2,133.68,133.69,16627.0,127.7874,128.0068,127.5108,127.5204,16627.0
2022-01-05 14:10:00,133.74,133.74,133.38,133.38,22833.0,127.568,127.568,127.2247,127.2247,22833.0
2022-01-05 14:20:00,133.4,133.79,133.39,133.56,25381.0,127.2437,127.6157,127.2342,127.3964,25381.0
2022-01-05 14:30:00,133.56,133.62,132.89,132.99,12227.0,127.3964,127.4536,126.7573,126.8527,12227.0
2022-01-05 14:40:00,132.91,132.96,132.74,132.86,13695.0,126.7764,126.824,126.6142,126.7287,13695.0
2022-01-05 14:50:00,132.89,132.89,132.69,132.83,9028.0,126.7573,126.7573,126.5665,126.7,9028.0
2022-01-05 15:00:00,132.83,132.94,132.68,132.84,17778.0,126.7,126.805,126.557,126.7096,17778.0
2022-01-05 15:10:00,132.79,132.88,132.67,132.74,31047.0,126.6619,126.7477,126.5474,126.6142,31047.0
2022-01-05 15:20:00,132.72,132.8,132.56,132.74,32143.0,126.5951,126.6714,126.4425,126.6142,32143.0
2022-01-05 15:30:00,132.71,132.97,132.7,132.78,31625.0,126.5856,126.8336,126.576,126.6524,31625.0
2022-01-05 15:40:00,132.75,132.86,132.44,132.46,34349.0,126.6237,126.7287,126.328,126.3471,34349.0
2022-01-05 15:50:00,132.43,132.56,132.3,132.41,170154.0,126.3185,126.4425,126.1945,126.2994,170154.0
2022-01-06 09:30:00,132.66,133.0,132.15,132.88,42772.0,126.5379,126.8622,126.0514,126.7477,42772.0
2022-01-06 09:40:00,133.03,133.08,132.0,132.16,16075.0,126.8908,126.9385,125.9083,126.061,16075.0
2022-01-06 09:50:00,132.22,132.24,131.93,131.98,37724.0,126.1182,126.1373,125.8416,125.8893,37724.0
2022-01-06 10:00:00,131.91,132.14,131.73,131.85,23125.0,125.8225,126.0419,125.6508,125.7653,23125.0
2022-01-06 10:10:00,131.82,132.11,131.39,131.87,38372.0,125.7367,126.0133,125.3265,125.7843,38372.0
2022-01-06 10:20:00,131.74,132.45,131.74,132.04,22478.0,125.6603,126.3376,125.6603,125.9465,22478.0
2022-01-06 10:30:00,132.1,132.15,131.89,131.96,24835.0,126.0037,126.0514,125.8034,125.8702,24835.0
2022-01-06 10:40:00,132.0,132.43,131.86,132.34,19707.0,125.9083,126.3185,125.7748,126.2327,19707.0
2022-01-06 10:50:00,132.25,132.26,131.78,131.86,15994.0,126.1468,126.1563,125.6985,125.7748,15994.0
2022-01-06 11:00:00,131.84,131.93,131.58,131.72,17498.0,125.7557,125.8416,125.5077,125.6413,17498.0
2022-01-06 11:10:00,131.77,132.02,131.69,131.89,16521.0,125.689,125.9274,125.6127,125.8034,16521.0
2022-01-06 11:20:00,131.81,131.81,131.47,131.61,20427.0,125.7271,125.7271,125.4028,125.5363,20427.0
2022-01-06 11:30:00,131.59,132.01,131.59,131.84,12821.0,125.5173,125.9179,125.5173,125.7557,12821.0
2022-01-06 11:40:00,131.83,132.05,131.83,131.95,19477.0,125.7462,125.956,125.7462,125.8607,19477.0
2022-01-06 11:50:00,131.95,132.32,131.95,132.3,9071.0,125.8607,126.2136,125.8607,126.1945,9071.0
2022-01-06 12:00:00,132.26,132.49,132.24,132.47,16474.0,126.1563,126.3757,126.1373,126.3567,16474.0
2022-01-06 12:10:00,132.44,132.5,132.3,132.34,6971.0,126.328,126.3853,126.1945,126.2327,6971.0
2022-01-06 12:20:00,132.33,132.54,132.27,132.48,8929.0,126.2231,126.4234,126.1659,126.3662,8929.0
2022-01-06 12:30:00,132.48,132.58,132.4,132.4,10789.0,126.3662,126.4616,126.2899,126.2899,10789.0
2022-01-06 12:40:00,132.39,132.55,132.38,132.53,6530.0,126.2803,126.433,126.2708,126.4139,6530.0
2022-01-06 12:50:00,132.51,132.51,132.37,132.37,5257.0,126.3948,126.3948,126.2613,126.2613,5257.0
2022-01-06 13:00:00,132.41,132.44,132.28,132.41,6868.0,126.2994,126.328,126.1754,126.2994,6868.0
2022-01-06 13:10:00,132.39,132.44,132.22,132.37,9141.0,126.2803,126.328,126.1182,126.2613,9141.0
2022-01-06 13:20:00,132.38,132.43,132.15,132.26,40935.0,126.2708,126.3185,126.0514,126.1563,40935.0
2022-01-06 13:30:00,132.22,132.34,132.16,132.34,34775.0,126.1182,126.2327,126.061,126.2327,34775.0
2022-01-06 13:40:00,132.38,132.65,132.38,132.64,4848.0,126.2708,126.5284,126.2708,126.5188,4848.0
2022-01-06 13:50:00,132.61,132.86,132.6,132.83,5500.0,126.4902,126.7287,126.4807,126.7,5500.0
2022-01-06 14:00:00,132.85,132.9,132.78,132.87,12534.0,126.7191,126.7668,126.6524,126.7382,12534.0
2022-01-06 14:10:00,132.96,133.05,132.68,132.7,10343.0,126.824,126.9099,126.557,126.576,10343.0
2022-01-06 14:20:00,132.69,132.89,132.69,132.89,7854.0,126.5665,126.7573,126.5665,126.7573,7854.0
2022-01-06 14:30:00,132.89,133.03,132.83,133.02,8297.0,126.7573,126.8908,126.7,126.8813,8297.0
2022-01-06 14:40:00,132.99,133.11,132.97,133.04,13349.0,126.8527,126.9671,126.8336,126.9004,13349.0
2022-01-06 14:50:00,133.04,133.19,133.03,133.09,16498.0,126.9004,127.0434,126.8908,126.948,16498.0
2022-01-06 15:00:00,133.08,133.18,133.04,133.07,29222.0,126.9385,127.0339,126.9004,126.929,29222.0
2022-01-06 15:10:00,133.04,133.16,132.98,133.0,21188.0,126.9004,127.0148,126.8431,126.8622,21188.0
2022-01-06 15:20:00,133.05,133.2,132.94,133.14,34588.0,126.9099,127.053,126.805,126.9957,34588.0
2022-01-06 15:30:00,133.17,133.27,133.03,133.15,58566.0,127.0244,127.1197,126.8908,127.0053,58566.0
2022-01-06 15:40:00,133.16,133.41,133.01,133.02,39374.0,127.0148,127.2533,126.8717,126.8813,39374.0
2022-01-06 15:50:00,133.0,133.29,132.98,133.19,123575.0,126.8622,127.1388,126.8431,127.0434,123575.0
2022-01-07 09:30:00,133.24,133.5,131.98,132.21,40125.0,127.0911,127.3391,125.8893,126.1087,40125.0
2022-01-07 09:40:00,132.14,132.99,132.14,132.73,45309.0,126.0419,126.8527,126.0419,126.6047,45309.0
2022-01-07 09:50:00,132.66,132.75,132.23,132.36,39084.0,126.5379,126.6237,126.1277,126.2517,39084.0
2022-01-07 10:00:00,132.33,132.57,132.28,132.44,16265.0,126.2231,126.452,126.1754,126.328,16265.0
2022-01-07 10:10:00,132.43,132.43,132.11,132.36,18559.0,126.3185,126.3185,126.0133,126.2517,18559.0
2022-01-07 10:20:00,132.37,132.48,132.26,132.48,22927.0,126.2613,126.3662,126.1563,126.3662,22927.0
2022-01-07 10:30:00,132.37,132.52,132.27,132.32,14019.0,126.2613,126.4044,126.1659,126.2136,14019.0
2022-01-07 10:40:00,132.34,132.46,132.02,132.17,18226.0,126.2327,126.3471,125.9274,126.0705,18226.0
2022-01-07 10:50:00,132.2,132.2,131.71,131.81,19819.0,126.0991,126.0991,125.6317,125.7271,19819.0
2022-01-07 11:00:00,131.76,131.97,131.54,131.83,38318.0,125.6794,125.8797,125.4696,125.7462,38318.0
2022-01-07 11:10:00,131.86,132.2,131.67,132.19,16816.0,125.7748,126.0991,125.5936,126.0896,16816.0
2022-01-07 11:20:00,132.24,132.44,132.09,132.42,15615.0,126.1373,126.328,125.9942,126.309,15615.0
2022-01-07 11:30:00,132.38,132.48,132.25,132.34,23724.0,126.2708,126.3662,126.1468,126.2327,23724.0
2022-01-07 11:40:00,132.39,132.71,132.35,132.71,9988.0,126.2803,126.5856,126.2422,126.5856,9988.0
2022-01-07 11:50:00,132.73,132.83,132.61,132.79,17278.0,126.6047,126.7,126.4902,126.6619,17278.0
2022-01-07 12:00:00,132.81,132.84,132.55,132.66,9159.0,126.681,126.7096,126.433,126.5379,9159.0
2022-01-07 12:10:00,132.67,132.71,132.55,132.68,10581.0,126.5474,126.5856,126.433,126.557,10581.0
2022-01-07 12:20:00,132.61,132.69,132.58,132.66,16138.0,126.4902,126.5665,126.4616,126.5379,16138.0
2022-01-07 12:30:00,132.66,132.91,132.65,132.74,28928.0,126.5379,126.7764,126.5284,126.6142,28928.0
2022-01-07 12:40:00,132.73,132.89,132.71,132.72,32425.0,126.6047,126.7573,126.5856,126.5951,32425.0
2022-01-07 12:50:00,132.75,132.91,132.73,132.87,21645.0,126.6237,126.7764,126.6047,126.7382,21645.0
2022-01-07 13:00:00,132.86,133.06,132.86,132.97,13458.0,126.7287,126.9194,126.7287,126.8336,13458.0
2022-01-07 13:10:00,132.96,133.11,132.96,133.06,10873.0,126.824,126.9671,126.824,126.9194,10873.0
2022-01-07 13:20:00,133.06,133.27,132.93,133.01,28359.0,126.9194,127.1197,126.7954,126.8717,28359.0
2022-01-07 13:30:00,133.02,133.38,132.98,133.3,17232.0,126.8813,127.2247,126.8431,127.1484,17232.0
2022-01-07 13:40:00,133.28,133.36,133.24,133.31,10481.0,127.1293,127.2056,127.0911,127.1579,10481.0
2022-01-07 13:50:00,133.31,133.38,133.23,133.36,8493.0,127.1579,127.2247,127.0816,127.2056,8493.0
2022-01-07 14:00:00,133.36,133.61,133.35,133.55,27876.0,127.2056,127.444,127.196,127.3868,27876.0
2022-01-07 14:10:00,133.54,133.81,133.49,133.81,12639.0,127.3773,127.6348,127.3296,127.6348,12639.0
2022-01-07 14:20:00,133.78,133.83,133.55,133.63,19289.0,127.6062,127.6539,127.3868,127.4631,19289.0
2022-01-07 14:30:00,133.59,133.71,133.46,133.55,16813.0,127.425,127.5394,127.301,127.3868,16813.0
2022-01-07 14:40:00,133.54,133.63,133.49,133.58,14412.0,127.3773,127.4631,127.3296,127.4154,14412.0
2022-01-07 14:50:00,133.57,133.63,133.5,133.55,11704.0,127.4059,127.4631,127.3391,127.3868,11704.0
2022-01-07 15:00:00,133.58,133.59,133.46,133.55,17423.0,127.4154,127.425,127.301,127.3868,17423.0
2022-01-07 15:10:00,133.52,133.52,133.37,133.37,19426.0,127.3582,127.3582,127.2151,127.2151,19426.0
2022-01-07 15:20:00,133.39,133.4,133.15,133.27,22775.0,127.2342,127.2437,127.0053,127.1197,22775.0
2022-01-07 15:30:00,133.25,133.44,133.2,133.44,42877.0,127.1007,127.2819,127.053,127.2819,42877.0
2022-01-07 15:40:00,133.44,133.66,133.37,133.5,51952.0,127.2819,127.4917,127.2151,127.3391,51952.0
2022-01-07 15:50:00,133.47,133.53,133.21,133.25,187644.0,127.3105,127.3677,127.0625,127.1007,187644.0
2022-01-10 09:30:00,132.26,132.73,132.02,132.27,56710.0,126.1563,126.6047,125.9274,126.1659,56710.0
2022-01-10 09:40:00,132.26,132.36,131.81,131.92,43572.0,126.1563,126.2517,125.7271,125.832,43572.0
2022-01-10 09:50:00,131.96,132.18,131.9,132.11,26917.0,125.8702,126.08,125.813,126.0133,26917.0
2022-01-10 10:00:00,132.11,132.2,131.69,131.74,27388.0,126.0133,126.0991,125.6127,125.6603,27388.0
2022-01-10 10:10:00,131.69,131.71,130.82,130.85,47633.0,125.6127,125.6317,124.7828,124.8114,47633.0
2022-01-10 10:20:00,130.88,131.25,130.82,131.22,29526.0,124.84,125.193,124.7828,125.1643,29526.0
2022-01-10 10:30:00,131.17,131.35,131.04,131.13,29191.0,125.1167,125.2883,124.9927,125.0785,29191.0
2022-01-10 10:40:00,131.14,131.14,130.55,130.57,22921.0,125.088,125.088,124.5253,124.5443,22921.0
2022-01-10 10:50:00,130.53,130.87,130.45,130.76,11923.0,124.5062,124.8305,124.4299,124.7256,11923.0
2022-01-10 11:00:00,130.68,130.96,130.57,130.89,19045.0,124.6493,124.9163,124.5443,124.8496,19045.0
2022-01-10 11:10:00,130.9,131.49,130.85,131.46,30822.0,124.8591,125.4219,124.8114,125.3933,30822.0
2022-01-10 11:20:00,131.45,131.68,131.34,131.39,54248.0,125.3837,125.6031,125.2788,125.3265,54248.0
2022-01-10 11:30:00,131.37,131.55,131.29,131.29,23444.0,125.3074,125.4791,125.2311,125.2311,23444.0
2022-01-10 11:40:00,131.27,131.29,130.79,130.8,16930.0,125.212,125.2311,124.7542,124.7637,16930.0
2022-01-10 11:50:00,130.79,130.85,130.46,130.83,16353.0,124.7542,124.8114,124.4394,124.7923,16353.0
2022-01-10 12:00:00,130.83,130.89,130.64,130.68,10396.0,124.7923,124.8496,124.6111,124.6493,10396.0
2022-01-10 12:10:00,130.68,130.86,130.67,130.85,14689.0,124.6493,124.821,124.6397,124.8114,14689.0
2022-01-10 12:20:00,130.82,130.94,130.81,130.92,8263.0,124.7828,124.8973,124.7733,124.8782,8263.0
2022-01-10 12:30:00,130.95,131.11,130.94,131.0,8383.0,124.9068,125.0594,124.8973,124.9545,8383.0
2022-01-10 12:40:00,131.0,131.16,130.84,130.84,10654.0,124.9545,125.1071,124.8019,124.8019,10654.0
2022-01-10 12:50:00,130.83,131.28,130.83,130.92,17051.0,124.7923,125.2216,124.7923,124.8782,17051.0
2022-01-10 13:00:00,130.95,131.08,130.89,131.02,11519.0,124.9068,125.0308,124.8496,124.9736,11519.0
2022-01-10 13:10:00,131.04,131.08,130.97,131.02,7381.0,124.9927,125.0308,124.9259,124.9736,7381.0
2022-01-10 13:20:00,131.03,131.43,130.9,131.29,16291.0,124.9831,125.3647,124.8591,125.2311,16291.0
2022-01-10 13:30:00,131.27,131.35,131.11,131.14,6748.0,125.212,125.2883,125.0594,125.088,6748.0
2022-01-10 13:40:00,131.16,131.53,131.16,131.5,5935.0,125.1071,125.46,125.1071,125.4314,5935.0
2022-01-10 13:50:00,131.49,131.69,131.4,131.56,11699.0,125.4219,125.6127,125.336,125.4887,11699.0
2022-01-10 14:00:00,131.59,131.67,131.42,131.65,11215.0,125.5173,125.5936,125.3551,125.5745,11215.0
2022-01-10 14:10:00,131.62,131.66,131.47,131.56,10218.0,125.5459,125.584,125.4028,125.4887,10218.0
2022-01-10 14:20:00,131.56,131.64,131.51,131.56,11057.0,125.4887,125.565,125.441,125.4887,11057.0
2022-01-10 14:30:00,131.55,131.71,131.36,131.68,24398.0,125.4791,125.6317,125.2979,125.6031,24398.0
2022-01-10 14:40:00,131.68,131.79,131.38,131.42,15906.0,125.6031,125.708,125.317,125.3551,15906.0
2022-01-10 14:50:00,131.41,131.41,131.16,131.32,14240.0,125.3456,125.3456,125.1071,125.2597,14240.0
2022-01-10 15:00:00,131.32,131.44,130.77,130.87,23110.0,125.2597,125.3742,124.7351,124.8305,23110.0
2022-01-10 15:10:00,130.9,131.12,130.77,130.8,28945.0,124.8591,125.069,124.7351,124.7637,28945.0
2022-01-10 15:20:00,130.77,130.81,130.64,130.71,20037.0,124.7351,124.7733,124.6111,124.6779,20037.0
2022-01-10 15:30:00,130.7,130.91,130.65,130.71,25585.0,124.6683,124.8686,124.6206,124.6779,25585.0
2022-01-10 15:40:00,130.67,131.07,130.66,130.95,51785.0,124.6397,125.0213,124.6302,124.9068,51785.0
2022-01-10 15:50:00,130.92,131.64,130.9,131.5,188519.0,124.8782,125.565,124.8591,125.4314,188519.0
2022-01-11 09:30:00,131.53,131.91,130.34,130.45,50218.0,125.46,125.8225,124.325,124.4299,50218.0
2022-01-11 09:40:00,130.5,130.5,129.47,129.54,105802.0,124.4776,124.4776,123.4951,123.5619,105802.0
2022-01-11 09:50:00,129.52,129.98,129.29,129.73,36628.0,123.5428,123.9816,123.3234,123.7431,36628.0
2022-01-11 10:00:00,129.66,130.03,129.63,129.81,38633.0,123.6763,124.0293,123.6477,123.8194,38633.0
2022-01-11 10:10:00,129.8,130.0,129.37,129.99,26324.0,123.8099,124.0006,123.3997,123.9911,26324.0
2022-01-11 10:20:00,129.99,130.51,129.93,130.15,26770.0,123.9911,124.4871,123.9339,124.1437,26770.0
2022-01-11 10:30:00,130.23,130.45,129.59,129.89,25253.0,124.22,124.4299,123.6096,123.8957,25253.0
2022-01-11 10:40:00,129.9,130.53,129.89,130.33,20453.0,123.9053,124.5062,123.8957,124.3154,20453.0
2022-01-11 10:50:00,130.37,130.72,130.25,130.53,17105.0,124.3536,124.6874,124.2391,124.5062,17105.0
2022-01-11 11:00:00,130.54,130.82,130.31,130.46,53588.0,124.5157,124.7828,124.2963,124.4394,53588.0
2022-01-11 11:10:00,130.45,130.81,130.42,130.53,50436.0,124.4299,124.7733,124.4013,124.5062,50436.0
2022-01-11 11:20:00,130.51,130.83,130.39,130.4,88386.0,124.4871,124.7923,124.3726,124.3822,88386.0
2022-01-11 11:30:00,130.41,130.67,130.21,130.67,19489.0,124.3917,124.6397,124.201,124.6397,19489.0
2022-01-11 11:40:00,130.67,130.73,130.19,130.55,49234.0,124.6397,124.697,124.1819,124.5253,49234.0
2022-01-11 11:50:00,130.52,130.8,130.5,130.68,20157.0,124.4966,124.7637,124.4776,124.6493,20157.0
2022-01-11 12:00:00,130.65,130.85,130.55,130.78,11678.0,124.6206,124.8114,124.5253,124.7446,11678.0
2022-01-11 12:10:00,130.77,130.77,130.51,130.69,17244.0,124.7351,124.7351,124.4871,124.6588,17244.0
2022-01-11 12:20:00,130.69,130.69,130.44,130.51,14327.0,124.6588,124.6588,124.4203,124.4871,14327.0
2022-01-11 12:30:00,130.46,130.7,130.46,130.59,19082.0,124.4394,124.6683,124.4394,124.5634,19082.0
2022-01-11 12:40:00,130.55,130.59,130.36,130.51,17682.0,124.5253,124.5634,124.344,124.4871,17682.0
2022-01-11 12:50:00,130.52,130.7,130.43,130.67,22056.0,124.4966,124.6683,124.4108,124.6397,22056.0
2022-01-11 13:00:00,130.65,131.05,130.63,130.81,22818.0,124.6206,125.0022,124.6016,124.7733,22818.0
2022-01-11 13:10:00,130.83,131.05,130.7,131.03,52727.0,124.7923,125.0022,124.6683,124.9831,52727.0
2022-01-11 13:20:00,131.07,131.11,130.89,131.11,39597.0,125.0213,125.0594,124.8496,125.0594,39597.0
2022-01-11 13:30:00,131.12,131.24,131.05,131.12,16680.0,125.069,125.1834,125.0022,125.069,16680.0
2022-01-11 13:40:00,131.12,131.16,131.01,131.03,23953.0,125.069,125.1071,124.964,124.9831,23953.0
2022-01-11 13:50:00,131.05,131.17,131.01,131.08,14946.0,125.0022,125.1167,124.964,125.0308,14946.0
2022-01-11 14:00:00,131.08,131.16,130.99,131.01,25748.0,125.0308,125.1071,124.945,124.964,25748.0
2022-01-11 14:10:00,131.01,131.11,130.87,131.05,26591.0,124.964,125.0594,124.8305,125.0022,26591.0
2022-01-11 14:20:00,131.04,131.04,130.92,130.98,17558.0,124.9927,124.9927,124.8782,124.9354,17558.0
2022-01-11 14:30:00,130.97,131.08,130.9,131.0,54710.0,124.9259,125.0308,124.8591,124.9545,54710.0
2022-01-11 14:40:00,131.02,131.13,130.97,131.08,127785.0,124.9736,125.0785,124.9259,125.0308,127785.0
2022-01-11 14:50:00,131.08,131.15,131.0,131.05,20445.0,125.0308,125.0976,124.9545,125.0022,20445.0
2022-01-11 15:00:00,131.03,131.28,131.03,131.23,46623.0,124.9831,125.2216,124.9831,125.1739,46623.0
2022-01-11 15:10:00,131.24,131.75,131.24,131.73,41210.0,125.1834,125.6699,125.1834,125.6508,41210.0
2022-01-11 15:20:00,131.72,131.82,131.61,131.62,37471.0,125.6413,125.7367,125.5363,125.5459,37471.0
2022-01-11 15:30:00,131.63,131.83,131.59,131.69,33858.0,125.5554,125.7462,125.5173,125.6127,33858.0
2022-01-11 15:40:00,131.67,131.91,131.65,131.79,36753.0,125.5936,125.8225,125.5745,125.708,36753.0
2022-01-11 15:50:00,131.87,132.06,131.66,131.92,137973.0,125.7843,125.9656,125.584,125.832,137973.0
2022-01-12 09:30:00,132.23,133.37,132.01,133.12,112740.0,126.1277,127.2151,125.9179,126.9767,112740.0
2022-01-12 09:40:00,133.08,133.32,132.49,133.21,83246.0,126.9385,127.1674,126.3757,127.0625,83246.0
2022-01-12 09:50:00,133.27,133.54,133.02,133.37,118403.0,127.1197,127.3773,126.8813,127.2151,118403.0
2022-01-12 10:00:00,133.38,133.67,133.2,133.46,29679.0,127.2247,127.5013,127.053,127.301,29679.0
2022-01-12 10:10:00,133.43,133.75,133.02,133.75,51673.0,127.2724,127.5776,126.8813,127.5776,51673.0
2022-01-12 10:20:00,133.75,133.79,133.12,133.12,70146.0,127.5776,127.6157,126.9767,126.9767,70146.0
2022-01-12 10:30:00,133.15,133.39,133.04,133.04,66933.0,127.0053,127.2342,126.9004,126.9004,66933.0
2022-01-12 10:40:00,133.08,133.54,133.01,133.37,33482.0,126.9385,127.3773,126.8717,127.2151,33482.0
2022-01-12 10:50:00,133.37,133.9,133.13,133.64,70493.0,127.2151,127.7207,126.9862,127.4727,70493.0
2022-01-12 11:00:00,133.67,133.72,133.34,133.47,25879.0,127.5013,127.549,127.1865,127.3105,25879.0
2022-01-12 11:10:00,133.47,133.55,133.04,133.16,17887.0,127.3105,127.3868,126.9004,127.0148,17887.0
2022-01-12 11:20:00,133.14,133.53,133.0,133.52,16185.0,126.9957,127.3677,126.8622,127.3582,16185.0
2022-01-12 11:30:00,133.53,133.56,133.3,133.43,22002.0,127.3677,127.3964,127.1484,127.2724,22002.0
2022-01-12 11:40:00,133.43,133.57,133.3,133.31,19814.0,127.2724,127.4059,127.1484,127.1579,19814.0
2022-01-12 11:50:00,133.31,133.34,133.12,133.3,22801.0,127.1579,127.1865,126.9767,127.1484,22801.0
2022-01-12 12:00:00,133.27,133.38,132.99,133.11,12060.0,127.1197,127.2247,126.8527,126.9671,12060.0
2022-01-12 12:10:00,133.13,133.46,133.12,133.42,16517.0,126.9862,127.301,126.9767,127.2628,16517.0
2022-01-12 12:20:00,133.41,133.46,133.3,133.33,11516.0,127.2533,127.301,127.1484,127.177,11516.0
2022-01-12 12:30:00,133.35,133.6,133.35,133.58,15463.0,127.196,127.4345,127.196,127.4154,15463.0
2022-01-12 12:40:00,133.58,133.65,133.43,133.47,91885.0,127.4154,127.4822,127.2724,127.3105,91885.0
2022-01-12 12:50:00,133.51,133.69,133.5,133.69,11454.0,127.3487,127.5204,127.3391,127.5204,11454.0
2022-01-12 13:00:00,133.69,133.69,133.5,133.66,15611.0,127.5204,127.5204,127.3391,127.4917,15611.0
2022-01-12 13:10:00,133.65,133.69,133.26,133.28,17545.0,127.4822,127.5204,127.1102,127.1293,17545.0
2022-01-12 13:20:00,133.28,133.37,133.15,133.27,12323.0,127.1293,127.2151,127.0053,127.1197,12323.0
2022-01-12 13:30:00,133.23,133.44,133.18,133.42,11710.0,127.0816,127.2819,127.0339,127.2628,11710.0
2022-01-12 13:40:00,133.44,133.64,133.35,133.64,17084.0,127.2819,127.4727,127.196,127.4727,17084.0
2022-01-12 13:50:00,133.64,133.72,133.36,133.37,13035.0,127.4727,127.549,127.2056,127.2151,13035.0
2022-01-12 14:00:00,133.37,133.43,133.27,133.29,13280.0,127.2151,127.2724,127.1197,127.1388,13280.0
2022-01-12 14:10:00,133.24,133.49,133.24,133.49,9395.0,127.0911,127.3296,127.0911,127.3296,9395.0
2022-01-12 14:20:00,133.48,133.68,133.46,133.65,17844.0,127.32,127.5108,127.301,127.4822,17844.0
2022-01-12 14:30:00,133.64,133.76,133.59,133.67,13701.0,127.4727,127.5871,127.425,127.5013,13701.0
2022-01-12 14:40:00,133.65,133.67,133.4,133.56,13706.0,127.4822,127.5013,127.2437,127.3964,13706.0
2022-01-12 14:50:00,133.56,133.57,133.46,133.48,13321.0,127.3964,127.4059,127.301,127.32,13321.0
2022-01-12 15:00:00,133.47,133.5,133.29,133.43,22236.0,127.3105,127.3391,127.1388,127.2724,22236.0
2022-01-12 15:10:00,133.45,133.57,133.45,133.46,24744.0,127.2914,127.4059,127.2914,127.301,24744.0
2022-01-12 15:20:00,133.47,133.6,133.44,133.53,22687.0,127.3105,127.4345,127.2819,127.3677,22687.0
2022-01-12 15:30:00,133.51,133.53,133.27,133.33,26973.0,127.3487,127.3677,127.1197,127.177,26973.0
2022-01-12 15:40:00,133.32,133.53,133.2,133.44,46256.0,127.1674,127.3677,127.053,127.2819,46256.0
2022-01-12 15:50:00,133.46,133.69,133.34,133.51,167807.0,127.301,127.5204,127.1865,127.3487,167807.0
2022-01-13 09:30:00,133.88,134.11,133.42,133.74,46549.0,127.7016,127.921,127.2628,127.568,46549.0
2022-01-13 09:40:00,133.86,133.91,133.37,133.46,22464.0,127.6825,127.7302,127.2151,127.301,22464.0
2022-01-13 09:50:00,133.4,133.41,133.12,133.31,43292.0,127.2437,127.2533,126.9767,127.1579,43292.0
2022-01-13 10:00:00,133.37,133.37,132.29,132.52,28767.0,127.2151,127.2151,126.185,126.4044,28767.0
2022-01-13 10:10:00,132.5,132.65,132.17,132.34,17083.0,126.3853,126.5284,126.0705,126.2327,17083.0
2022-01-13 10:20:00,132.39,132.53,132.24,132.42,11631.0,126.2803,126.4139,126.1373,126.309,11631.0
2022-01-13 10:30:00,132.35,132.48,132.18,132.4,12168.0,126.2422,126.3662,126.08,126.2899,12168.0
2022-01-13 10:40:00,132.37,132.38,131.94,132.02,13000.0,126.2613,126.2708,125.8511,125.9274,13000.0
2022-01-13 10:50:00,131.9,132.19,131.75,132.17,15852.0,125.813,126.0896,125.6699,126.0705,15852.0
2022-01-13 11:00:00,132.17,132.25,131.93,131.95,13591.0,126.0705,126.1468,125.8416,125.8607,13591.0
2022-01-13 11:10:00,131.93,131.96,131.64,131.82,11888.0,125.8416,125.8702,125.565,125.7367,11888.0
2022-01-13 11:20:00,131.81,132.11,131.78,132.03,12388.0,125.7271,126.0133,125.6985,125.937,12388.0
2022-01-13 11:30:00,132.09,132.23,132.08,132.17,17613.0,125.9942,126.1277,125.9847,126.0705,17613.0
2022-01-13 11:40:00,132.16,132.3,132.01,132.05,16632.0,126.061,126.1945,125.9179,125.956,16632.0
2022-01-13 11:50:00,132.03,132.26,131.95,132.01,11050.0,125.937,126.1563,125.8607,125.9179,11050.0
2022-01-13 12:00:00,132.02,132.05,131.65,131.69,12272.0,125.9274,125.956,125.5745,125.6127,12272.0
2022-01-13 12:10:00,131.7,131.7,131.08,131.11,12968.0,125.6222,125.6222,125.0308,125.0594,12968.0
2022-01-13 12:20:00,131.16,131.36,130.98,131.18,15598.0,125.1071,125.2979,124.9354,125.1262,15598.0
2022-01-13 12:30:00,131.14,131.3,131.01,131.23,13930.0,125.088,125.2407,124.964,125.1739,13930.0
2022-01-13 12:40:00,131.22,131.22,130.99,130.99,7061.0,125.1643,125.1643,124.945,124.945,7061.0
2022-01-13 12:50:00,130.94,131.11,130.87,130.95,10506.0,124.8973,125.0594,124.8305,124.9068,10506.0
2022-01-13 13:00:00,130.98,131.04,130.76,130.96,12105.0,124.9354,124.9927,124.7256,124.9163,12105.0
2022-01-13 13:10:00,130.96,130.97,130.76,130.89,8809.0,124.9163,124.9259,124.7256,124.8496,8809.0
2022-01-13 13:20:00,130.81,131.01,130.76,130.97,7981.0,124.7733,124.964,124.7256,124.9259,7981.0
2022-01-13 13:30:00,130.94,130.96,130.66,130.69,12877.0,124.8973,124.9163,124.6302,124.6588,12877.0
2022-01-13 13:40:00,130.68,130.69,130.44,130.67,21078.0,124.6493,124.6588,124.4203,124.6397,21078.0
2022-01-13 13:50:00,130.65,130.68,130.5,130.67,16079.0,124.6206,124.6493,124.4776,124.6397,16079.0
2022-01-13 14:00:00,130.62,130.74,130.53,130.71,11946.0,124.592,124.7065,124.5062,124.6779,11946.0
2022-01-13 14:10:00,130.65,130.65,130.32,130.38,10815.0,124.6206,124.6206,124.3059,124.3631,10815.0
2022-01-13 14:20:00,130.38,130.42,130.26,130.28,10391.0,124.3631,124.4013,124.2486,124.2677,10391.0
2022-01-13 14:30:00,130.29,130.39,130.13,130.17,19470.0,124.2773,124.3726,124.1246,124.1628,19470.0
2022-01-13 14:40:00,130.15,130.36,130.14,130.17,9710.0,124.1437,124.344,124.1342,124.1628,9710.0
2022-01-13 14:50:00,130.2,130.36,130.06,130.13,13513.0,124.1914,124.344,124.0579,124.1246,13513.0
2022-01-13 15:00:00,130.11,130.11,129.7,129.71,14825.0,124.1056,124.1056,123.7145,123.724,14825.0
2022-01-13 15:10:00,129.7,129.94,129.64,129.9,17928.0,123.7145,123.9434,123.6573,123.9053,17928.0
2022-01-13 15:20:00,129.89,130.15,129.79,130.15,20502.0,123.8957,124.1437,123.8003,124.1437,20502.0
2022-01-13 15:30:00,130.16,130.2,129.63,129.65,45903.0,124.1533,124.1914,123.6477,123.6668,45903.0
2022-01-13 15:40:00,129.66,129.77,129.36,129.38,49857.0,123.6763,123.7813,123.3902,123.4093,49857.0
2022-01-13 15:50:00,129.39,129.63,129.23,129.57,206271.0,123.4188,123.6477,123.2662,123.5905,206271.0
2022-01-14 09:30:00,128.58,128.64,127.85,127.96,57692.0,122.6462,122.7034,121.9499,122.0548,57692.0
2022-01-14 09:40:00,127.9,127.94,127.25,127.42,39871.0,121.9976,122.0357,121.3776,121.5397,39871.0
2022-01-14 09:50:00,127.41,128.08,127.41,127.96,42693.0,121.5302,122.1693,121.5302,122.0548,42693.0
2022-01-14 10:00:00,128.0,128.06,127.24,127.92,49063.0,122.0929,122.1502,121.368,122.0166,49063.0
2022-01-14 10:10:00,127.91,128.02,127.73,127.98,75559.0,122.0071,122.112,121.8354,122.0739,75559.0
2022-01-14 10:20:00,128.06,128.06,127.51,127.51,56270.0,122.1502,122.1502,121.6256,121.6256,56270.0
2022-01-14 10:30:00,127.47,127.52,127.17,127.26,23369.0,121.5874,121.6351,121.3012,121.3871,23369.0
2022-01-14 10:40:00,127.23,127.47,126.82,127.2,38380.0,121.3585,121.5874,120.9674,121.3299,38380.0
2022-01-14 10:50:00,127.22,127.38,127.0,127.37,19899.0,121.3489,121.5016,121.1391,121.492,19899.0
2022-01-14 11:00:00,127.39,127.59,127.08,127.08,21418.0,121.5111,121.7019,121.2154,121.2154,21418.0
2022-01-14 11:10:00,127.09,127.19,126.97,127.03,14143.0,121.2249,121.3203,121.1105,121.1677,14143.0
2022-01-14 11:20:00,127.04,127.09,126.77,126.77,19021.0,121.1772,121.2249,120.9197,120.9197,19021.0
2022-01-14 11:30:00,126.8,126.99,126.65,126.86,21672.0,120.9483,121.1296,120.8052,121.0056,21672.0
2022-01-14 11:40:00,126.86,127.16,126.74,127.16,20571.0,121.0056,121.2917,120.8911,121.2917,20571.0
2022-01-14 11:50:00,127.14,127.21,126.95,127.12,10905.0,121.2726,121.3394,121.0914,121.2536,10905.0
2022-01-14 12:00:00,127.12,127.24,127.0,127.12,10746.0,121.2536,121.368,121.1391,121.2536,10746.0
2022-01-14 12:10:00,127.13,127.19,126.79,126.79,9622.0,121.2631,121.3203,120.9388,120.9388,9622.0
2022-01-14 12:20:00,126.79,126.88,126.65,126.78,23496.0,120.9388,121.0246,120.8052,120.9292,23496.0
2022-01-14 12:30:00,126.78,126.89,126.65,126.75,15682.0,120.9292,121.0342,120.8052,120.9006,15682.0
2022-01-14 12:40:00,126.77,126.79,126.54,126.56,12688.0,120.9197,120.9388,120.7003,120.7194,12688.0
2022-01-14 12:50:00,126.56,126.59,126.24,126.45,20294.0,120.7194,120.748,120.4142,120.6145,20294.0
2022-01-14 13:00:00,126.45,126.55,126.29,126.31,19930.0,120.6145,120.7099,120.4619,120.4809,19930.0
2022-01-14 13:10:00,126.29,126.5,126.16,126.37,14016.0,120.4619,120.6622,120.3379,120.5382,14016.0
2022-01-14 13:20:00,126.33,126.35,126.17,126.25,26344.0,120.5,120.5191,120.3474,120.4237,26344.0
2022-01-14 13:30:00,126.24,126.28,126.03,126.07,32602.0,120.4142,120.4523,120.2139,120.252,32602.0
2022-01-14 13:40:00,126.08,126.28,126.06,126.08,21339.0,120.2615,120.4523,120.2425,120.2615,21339.0
2022-01-14 13:50:00,126.08,126.25,126.05,126.21,31568.0,120.2615,120.4237,120.2329,120.3855,31568.0
2022-01-14 14:00:00,126.2,126.46,126.14,126.29,36631.0,120.376,120.624,120.3188,120.4619,36631.0
2022-01-14 14:10:00,126.27,126.27,126.03,126.1,38171.0,120.4428,120.4428,120.2139,120.2806,38171.0
2022-01-14 14:20:00,126.14,126.16,125.87,125.87,41483.0,120.3188,120.3379,120.0612,120.0612,41483.0
2022-01-14 14:30:00,125.88,126.12,125.86,126.07,44611.0,120.0708,120.2997,120.0517,120.252,44611.0
2022-01-14 14:40:00,126.03,126.03,125.85,125.97,42798.0,120.2139,120.2139,120.0422,120.1566,42798.0
2022-01-14 14:50:00,125.96,126.1,125.81,125.81,45654.0,120.1471,120.2806,120.004,120.004,45654.0
2022-01-14 15:00:00,125.83,126.04,125.72,125.74,38821.0,120.0231,120.2234,119.9182,119.9372,38821.0
2022-01-14 15:10:00,125.75,125.96,125.63,125.88,60128.0,119.9468,120.1471,119.8323,120.0708,60128.0
2022-01-14 15:20:00,125.88,126.15,125.83,125.98,72599.0,120.0708,120.3283,120.0231,120.1662,72599.0
2022-01-14 15:30:00,125.99,126.28,125.94,126.1,94813.0,120.1757,120.4523,120.128,120.2806,94813.0
2022-01-14 15:40:00,126.08,126.21,125.89,126.14,119896.0,120.2615,120.3855,120.0803,120.3188,119896.0
2022-01-14 15:50:00,126.18,126.64,126.16,126.6,340094.0,120.3569,120.7957,120.3379,120.7576,340094.0
2022-01-18 09:30:00,125.56,125.86,124.26,125.19,99355.0,119.7655,120.0517,118.5255,119.4126,99355.0
2022-01-18 09:40:00,125.15,125.18,124.59,124.8,45075.0,119.3745,119.4031,118.8403,119.0406,45075.0
2022-01-18 09:50:00,124.79,124.99,124.38,124.99,27927.0,119.0311,119.2219,118.64,119.2219,27927.0
2022-01-18 10:00:00,124.95,125.26,124.67,124.99,35680.0,119.1837,119.4794,118.9166,119.2219,35680.0
2022-01-18 10:10:00,124.99,125.17,124.61,124.8,29541.0,119.2219,119.3935,118.8594,119.0406,29541.0
2022-01-18 10:20:00,124.84,125.32,124.66,125.32,48521.0,119.0788,119.5366,118.9071,119.5366,48521.0
2022-01-18 10:30:00,125.3,125.4,125.15,125.18,85785.0,119.5175,119.6129,119.3745,119.4031,85785.0
2022-01-18 10:40:00,125.19,125.55,125.1,125.54,25889.0,119.4126,119.756,119.3268,119.7465,25889.0
2022-01-18 10:50:00,125.53,125.65,125.38,125.38,37977.0,119.7369,119.8514,119.5939,119.5939,37977.0
2022-01-18 11:00:00,125.3,125.46,125.15,125.28,23692.0,119.5175,119.6702,119.3745,119.4985,23692.0
2022-01-18 11:10:00,125.24,125.58,125.21,125.48,23553.0,119.4603,119.7846,119.4317,119.6892,23553.0
2022-01-18 11:20:00,125.51,125.6,125.38,125.48,16525.0,119.7179,119.8037,119.5939,119.6892,16525.0
2022-01-18 11:30:00,125.48,125.78,125.33,125.75,29463.0,119.6892,119.9754,119.5462,119.9468,29463.0
2022-01-18 11:40:00,125.73,125.98,125.69,125.91,15064.0,119.9277,120.1662,119.8895,120.0994,15064.0
2022-01-18 11:50:00,125.9,126.02,125.82,125.9,14523.0,120.0899,120.2043,120.0135,120.0899,14523.0
2022-01-18 12:00:00,125.89,125.92,125.58,125.78,18077.0,120.0803,120.1089,119.7846,119.9754,18077.0
2022-01-18 12:10:00,125.77,126.14,125.77,125.99,29321.0,119.9659,120.3188,119.9659,120.1757,29321.0
2022-01-18 12:20:00,126.02,126.1,125.88,126.1,27034.0,120.2043,120.2806,120.0708,120.2806,27034.0
2022-01-18 12:30:00,126.07,126.09,125.67,125.73,14577.0,120.252,120.2711,119.8705,119.9277,14577.0
2022-01-18 12:40:00,125.73,125.87,125.69,125.72,23382.0,119.9277,120.0612,119.8895,119.9182,23382.0
2022-01-18 12:50:00,125.7,125.82,125.42,125.45,84130.0,119.8991,120.0135,119.632,119.6606,84130.0
2022-01-18 13:00:00,125.52,125.82,125.51,125.82,17294.0,119.7274,120.0135,119.7179,120.0135,17294.0
2022-01-18 13:10:00,125.8,126.0,125.75,125.94,49723.0,119.9945,120.1852,119.9468,120.128,49723.0
2022-01-18 13:20:00,125.91,126.17,125.72,126.12,164926.0,120.0994,120.3474,119.9182,120.2997,164926.0
2022-01-18 13:30:00,126.1,126.53,126.07,126.51,18934.0,120.2806,120.6908,120.252,120.6717,18934.0
2022-01-18 13:40:00,126.52,126.66,126.44,126.48,13998.0,120.6812,120.8148,120.6049,120.6431,13998.0
2022-01-18 13:50:00,126.5,126.66,126.44,126.62,26640.0,120.6622,120.8148,120.6049,120.7766,26640.0
2022-01-18 14:00:00,126.64,126.77,126.47,126.47,55457.0,120.7957,120.9197,120.6336,120.6336,55457.0
2022-01-18 14:10:00,126.49,126.86,126.48,126.77,36267.0,120.6526,121.0056,120.6431,120.9197,36267.0
2022-01-18 14:20:00,126.74,126.74,126.59,126.68,18063.0,120.8911,120.8911,120.748,120.8339,18063.0
2022-01-18 14:30:00,126.68,127.01,126.66,126.79,34525.0,120.8339,121.1486,120.8148,120.9388,34525.0
2022-01-18 14:40:00,126.76,126.82,126.61,126.68,73925.0,120.9102,120.9674,120.7671,120.8339,73925.0
2022-01-18 14:50:00,126.69,126.79,126.62,126.65,25062.0,120.8434,120.9388,120.7766,120.8052,25062.0
2022-01-18 15:00:00,126.63,126.63,126.31,126.39,29509.0,120.7862,120.7862,120.4809,120.5572,29509.0
2022-01-18 15:10:00,126.38,126.46,125.96,126.05,46722.0,120.5477,120.624,120.1471,120.2329,46722.0
2022-01-18 15:20:00,126.05,126.39,126.04,126.15,60277.0,120.2329,120.5572,120.2234,120.3283,60277.0
2022-01-18 15:30:00,126.15,126.4,126.03,126.34,84223.0,120.3283,120.5668,120.2139,120.5096,84223.0
2022-01-18 15:40:00,126.32,126.37,126.01,126.36,108960.0,120.4905,120.5382,120.1948,120.5286,108960.0
2022-01-18 15:50:00,126.37,126.61,126.08,126.4,374945.0,120.5382,120.7671,120.2615,120.5668,374945.0
2022-01-19 09:30:00,126.87,128.28,126.87,128.04,62386.0,121.0151,122.36,121.0151,122.1311,62386.0
2022-01-19 09:40:00,127.9,128.26,127.4,128.13,73907.0,121.9976,122.3409,121.5206,122.2169,73907.0
2022-01-19 09:50:00,128.06,128.31,127.91,128.02,47937.0,122.1502,122.3886,122.0071,122.112,47937.0
2022-01-19 10:00:00,128.0,128.08,127.14,127.37,82737.0,122.0929,122.1693,121.2726,121.492,82737.0
2022-01-19 10:10:00,127.38,127.58,127.05,127.1,44589.0,121.5016,121.6923,121.1868,121.2345,44589.0
2022-01-19 10:20:00,127.12,127.12,126.86,126.89,38151.0,121.2536,121.2536,121.0056,121.0342,38151.0
2022-01-19 10:30:00,126.92,126.99,126.51,126.73,21638.0,121.0628,121.1296,120.6717,120.8816,21638.0
2022-01-19 10:40:00,126.7,127.08,126.65,127.04,22344.0,120.8529,121.2154,120.8052,121.1772,22344.0
2022-01-19 10:50:00,127.01,127.05,126.37,126.37,44966.0,121.1486,121.1868,120.5382,120.5382,44966.0
2022-01-19 11:00:00,126.4,126.66,126.29,126.33,76551.0,120.5668,120.8148,120.4619,120.5,76551.0
2022-01-19 11:10:00,126.31,126.57,126.1,126.32,46550.0,120.4809,120.7289,120.2806,120.4905,46550.0
2022-01-19 11:20:00,126.37,126.69,126.33,126.66,96448.0,120.5382,120.8434,120.5,120.8148,96448.0
2022-01-19 11:30:00,126.66,127.09,126.53,127.05,16087.0,120.8148,121.2249,120.6908,121.1868,16087.0
2022-01-19 11:40:00,127.02,127.24,126.87,127.22,23759.0,121.1582,121.368,121.0151,121.3489,23759.0
2022-01-19 11:50:00,127.19,127.2,126.81,126.89,29197.0,121.3203,121.3299,120.9579,121.0342,29197.0
2022-01-19 12:00:00,126.9,127.0,126.78,126.78,12032.0,121.0437,121.1391,120.9292,120.9292,12032.0
2022-01-19 12:10:00,126.76,126.89,126.54,126.61,91295.0,120.9102,121.0342,120.7003,120.7671,91295.0
2022-01-19 12:20:00,126.62,127.02,126.61,126.98,15630.0,120.7766,121.1582,120.7671,121.12,15630.0
2022-01-19 12:30:00,127.0,127.02,126.81,126.81,12482.0,121.1391,121.1582,120.9579,120.9579,12482.0
2022-01-19 12:40:00,126.79,126.84,126.7,126.73,15261.0,120.9388,120.9865,120.8529,120.8816,15261.0
2022-01-19 12:50:00,126.76,126.84,126.62,126.77,15097.0,120.9102,120.9865,120.7766,120.9197,15097.0
2022-01-19 13:00:00,126.73,126.75,126.58,126.65,15542.0,120.8816,120.9006,120.7385,120.8052,15542.0
2022-01-19 13:10:00,126.64,126.75,126.6,126.71,20325.0,120.7957,120.9006,120.7576,120.8625,20325.0
2022-01-19 13:20:00,126.72,126.74,126.62,126.65,11144.0,120.872,120.8911,120.7766,120.8052,11144.0
2022-01-19 13:30:00,126.63,126.69,126.46,126.47,10139.0,120.7862,120.8434,120.624,120.6336,10139.0
2022-01-19 13:40:00,126.44,126.45,126.33,126.37,10896.0,120.6049,120.6145,120.5,120.5382,10896.0
2022-01-19 13:50:00,126.36,126.44,126.33,126.4,18486.0,120.5286,120.6049,120.5,120.5668,18486.0
2022-01-19 14:00:00,126.37,126.63,126.35,126.43,58050.0,120.5382,120.7862,120.5191,120.5954,58050.0
2022-01-19 14:10:00,126.45,126.51,126.27,126.38,13505.0,120.6145,120.6717,120.4428,120.5477,13505.0
2022-01-19 14:20:00,126.36,126.37,126.22,126.27,15379.0,120.5286,120.5382,120.3951,120.4428,15379.0
2022-01-19 14:30:00,126.28,126.48,126.27,126.34,16149.0,120.4523,120.6431,120.4428,120.5096,16149.0
2022-01-19 14:40:00,126.36,126.54,126.32,126.48,10495.0,120.5286,120.7003,120.4905,120.6431,10495.0
2022-01-19 14:50:00,126.5,126.59,126.43,126.51,27674.0,120.6622,120.748,120.5954,120.6717,27674.0
2022-01-19 15:00:00,126.49,126.62,126.37,126.45,21244.0,120.6526,120.7766,120.5382,120.6145,21244.0
2022-01-19 15:10:00,126.46,126.72,126.44,126.52,32793.0,120.624,120.872,120.6049,120.6812,32793.0
2022-01-19 15:20:00,126.51,126.61,126.37,126.4,27831.0,120.6717,120.7671,120.5382,120.5668,27831.0
2022-01-19 15:30:00,126.36,126.44,126.17,126.28,32534.0,120.5286,120.6049,120.3474,120.4523,32534.0
2022-01-19 15:40:00,126.26,126.42,126.17,126.4,56219.0,120.4332,120.5859,120.3474,120.5668,56219.0
2022-01-19 15:50:00,126.39,126.39,125.81,125.82,176641.0,120.5572,120.5572,120.004,120.0135,176641.0
2022-01-20 09:30:00,126.48,126.89,126.0,126.83,70337.0,120.6431,121.0342,120.1852,120.9769,70337.0
2022-01-20 09:40:00,126.78,127.94,126.7,127.94,27481.0,120.9292,122.0357,120.8529,122.0357,27481.0
2022-01-20 09:50:00,127.9,127.92,127.31,127.35,21753.0,121.9976,122.0166,121.4348,121.4729,21753.0
2022-01-20 10:00:00,127.4,127.83,127.32,127.57,29921.0,121.5206,121.9308,121.4443,121.6828,29921.0
2022-01-20 10:10:00,127.6,127.7,127.2,127.27,25513.0,121.7114,121.8068,121.3299,121.3966,25513.0
2022-01-20 10:20:00,127.3,127.56,127.19,127.37,13738.0,121.4252,121.6732,121.3203,121.492,13738.0
2022-01-20 10:30:00,127.45,127.64,127.33,127.41,17095.0,121.5683,121.7496,121.4539,121.5302,17095.0
2022-01-20 10:40:00,127.43,127.52,127.27,127.52,13898.0,121.5492,121.6351,121.3966,121.6351,13898.0
2022-01-20 10:50:00,127.54,127.74,127.41,127.56,58561.0,121.6542,121.8449,121.5302,121.6732,58561.0
2022-01-20 11:00:00,127.57,128.03,127.57,127.81,33746.0,121.6828,122.1216,121.6828,121.9117,33746.0
2022-01-20 11:10:00,127.85,127.94,127.68,127.71,13201.0,121.9499,122.0357,121.7877,121.8163,13201.0
2022-01-20 11:20:00,127.72,127.72,127.46,127.62,18194.0,121.8259,121.8259,121.5779,121.7305,18194.0
2022-01-20 11:30:00,127.74,127.78,127.47,127.53,20210.0,121.8449,121.8831,121.5874,121.6446,20210.0
2022-01-20 11:40:00,127.51,127.53,127.08,127.29,16158.0,121.6256,121.6446,121.2154,121.4157,16158.0
2022-01-20 11:50:00,127.32,127.48,127.28,127.36,13438.0,121.4443,121.5969,121.4062,121.4825,13438.0
2022-01-20 12:00:00,127.38,127.52,127.38,127.48,14131.0,121.5016,121.6351,121.5016,121.5969,14131.0
2022-01-20 12:10:00,127.45,127.47,127.24,127.29,12694.0,121.5683,121.5874,121.368,121.4157,12694.0
2022-01-20 12:20:00,127.32,127.54,127.26,127.51,15730.0,121.4443,121.6542,121.3871,121.6256,15730.0
2022-01-20 12:30:00,127.53,127.54,127.37,127.51,9826.0,121.6446,121.6542,121.492,121.6256,9826.0
2022-01-20 12:40:00,127.53,127.64,127.5,127.54,15057.0,121.6446,121.7496,121.616,121.6542,15057.0
2022-01-20 12:50:00,127.56,127.57,127.29,127.3,11336.0,121.6732,121.6828,121.4157,121.4252,11336.0
2022-01-20 13:00:00,127.28,127.28,126.93,127.06,10512.0,121.4062,121.4062,121.0723,121.1963,10512.0
2022-01-20 13:10:00,127.04,127.16,127.03,127.04,6810.0,121.1772,121.2917,121.1677,121.1772,6810.0
2022-01-20 13:20:00,127.04,127.15,126.99,127.05,11156.0,121.1772,121.2822,121.1296,121.1868,11156.0
2022-01-20 13:30:00,127.03,127.12,126.96,127.12,10216.0,121.1677,121.2536,121.1009,121.2536,10216.0
2022-01-20 13:40:00,127.12,127.25,127.09,127.23,8489.0,121.2536,121.3776,121.2249,121.3585,8489.0
2022-01-20 13:50:00,127.23,127.33,127.16,127.17,9344.0,121.3585,121.4539,121.2917,121.3012,9344.0
2022-01-20 14:00:00,127.16,127.41,127.15,127.35,6522.0,121.2917,121.5302,121.2822,121.4729,6522.0
2022-01-20 14:10:00,127.35,127.35,126.98,127.15,14151.0,121.4729,121.4729,121.12,121.2822,14151.0
2022-01-20 14:20:00,127.18,127.23,127.07,127.18,10862.0,121.3108,121.3585,121.2059,121.3108,10862.0
2022-01-20 14:30:00,127.16,127.21,127.02,127.04,14625.0,121.2917,121.3394,121.1582,121.1772,14625.0
2022-01-20 14:40:00,127.02,127.04,126.9,127.01,16825.0,121.1582,121.1772,121.0437,121.1486,16825.0
2022-01-20 14:50:00,127.02,127.1,126.98,127.01,12598.0,121.1582,121.2345,121.12,121.1486,12598.0
2022-01-20 15:00:00,127.03,127.17,126.76,126.77,29520.0,121.1677,121.3012,120.9102,120.9197,29520.0
2022-01-20 15:10:00,126.8,127.08,126.8,127.03,28382.0,120.9483,121.2154,120.9483,121.1677,28382.0
2022-01-20 15:20:00,126.98,127.05,126.77,126.89,31823.0,121.12,121.1868,120.9197,121.0342,31823.0
2022-01-20 15:30:00,126.89,126.99,126.49,126.62,50345.0,121.0342,121.1296,120.6526,120.7766,50345.0
2022-01-20 15:40:00,126.65,126.77,126.4,126.4,90695.0,120.8052,120.9197,120.5668,120.5668,90695.0
2022-01-20 15:50:00,126.32,126.62,125.86,126.13,266404.0,120.4905,120.7766,120.0517,120.3092,266404.0
2022-01-21 09:30:00,126.2,127.09,125.86,126.37,219699.0,120.376,121.2249,120.0517,120.5382,219699.0
2022-01-21 09:40:00,126.37,126.78,126.14,126.44,63072.0,120.5382,120.9292,120.3188,120.6049,63072.0
2022-01-21 09:50:00,126.38,126.73,125.92,126.14,75665.0,120.5477,120.8816,120.1089,120.3188,75665.0
2022-01-21 10:00:00,126.05,126.53,125.91,126.37,42999.0,120.2329,120.6908,120.0994,120.5382,42999.0
2022-01-21 10:10:00,126.31,126.34,125.71,125.87,43032.0,120.4809,120.5096,119.9086,120.0612,43032.0
2022-01-21 10:20:00,125.9,126.07,125.5,125.7,38800.0,120.0899,120.252,119.7083,119.8991,38800.0
2022-01-21 10:30:00,125.68,126.14,125.6,125.68,87116.0,119.88,120.3188,119.8037,119.88,87116.0
2022-01-21 10:40:00,125.67,126.38,125.4,126.36,44858.0,119.8705,120.5477,119.6129,120.5286,44858.0
2022-01-21 10:50:00,126.45,126.85,126.33,126.58,35353.0,120.6145,120.996,120.5,120.7385,35353.0
2022-01-21 11:00:00,126.59,127.17,126.47,127.17,74173.0,120.748,121.3012,120.6336,121.3012,74173.0
2022-01-21 11:10:00,127.15,127.19,126.96,127.06,41788.0,121.2822,121.3203,121.1009,121.1963,41788.0
2022-01-21 11:20:00,127.05,127.33,126.88,127.26,31923.0,121.1868,121.4539,121.0246,121.3871,31923.0
2022-01-21 11:30:00,127.25,127.44,127.0,127.21,51808.0,121.3776,121.5588,121.1391,121.3394,51808.0
2022-01-21 11:40:00,127.25,127.37,127.06,127.18,31476.0,121.3776,121.492,121.1963,121.3108,31476.0
2022-01-21 11:50:00,127.23,127.33,127.02,127.31,28068.0,121.3585,121.4539,121.1582,121.4348,28068.0
2022-01-21 12:00:00,127.3,127.34,126.91,127.0,26177.0,121.4252,121.4634,121.0532,121.1391,26177.0
2022-01-21 12:10:00,127.03,127.1,126.76,127.03,19214.0,121.1677,121.2345,120.9102,121.1677,19214.0
2022-01-21 12:20:00,127.03,127.16,126.82,127.0,13867.0,121.1677,121.2917,120.9674,121.1391,13867.0
2022-01-21 12:30:00,126.97,127.11,126.74,126.92,13636.0,121.1105,121.244,120.8911,121.0628,13636.0
2022-01-21 12:40:00,126.92,126.98,126.58,126.68,20368.0,121.0628,121.12,120.7385,120.8339,20368.0
2022-01-21 12:50:00,126.68,126.79,126.63,126.69,13671.0,120.8339,120.9388,120.7862,120.8434,13671.0
2022-01-21 13:00:00,126.73,126.83,126.47,126.53,11184.0,120.8816,120.9769,120.6336,120.6908,11184.0
2022-01-21 13:10:00,126.57,126.94,126.57,126.78,25063.0,120.7289,121.0819,120.7289,120.9292,25063.0
2022-01-21 13:20:00,126.76,126.78,126.5,126.55,88613.0,120.9102,120.9292,120.6622,120.7099,88613.0
2022-01-21 13:30:00,126.6,127.05,126.55,126.83,17226.0,120.7576,121.1868,120.7099,120.9769,17226.0
2022-01-21 13:40:00,126.88,127.01,126.66,126.86,19525.0,121.0246,121.1486,120.8148,121.0056,19525.0
2022-01-21 13:50:00,126.87,127.02,126.67,126.73,22114.0,121.0151,121.1582,120.8243,120.8816,22114.0
2022-01-21 14:00:00,126.76,126.81,126.58,126.6,18689.0,120.9102,120.9579,120.7385,120.7576,18689.0
2022-01-21 14:10:00,126.62,126.62,126.38,126.5,14215.0,120.7766,120.7766,120.5477,120.6622,14215.0
2022-01-21 14:20:00,126.5,126.7,126.34,126.38,26435.0,120.6622,120.8529,120.5096,120.5477,26435.0
2022-01-21 14:30:00,126.41,126.62,126.24,126.62,23247.0,120.5763,120.7766,120.4142,120.7766,23247.0
2022-01-21 14:40:00,126.61,126.64,126.44,126.53,22863.0,120.7671,120.7957,120.6049,120.6908,22863.0
2022-01-21 14:50:00,126.53,126.53,126.1,126.15,48264.0,120.6908,120.6908,120.2806,120.3283,48264.0
2022-01-21 15:00:00,126.15,126.24,125.83,125.92,27693.0,120.3283,120.4142,120.0231,120.1089,27693.0
2022-01-21 15:10:00,125.88,126.26,125.8,126.2,32083.0,120.0708,120.4332,119.9945,120.376,32083.0
2022-01-21 15:20:00,126.16,126.18,125.59,125.83,53225.0,120.3379,120.3569,119.7942,120.0231,53225.0
2022-01-21 15:30:00,125.82,126.05,125.72,126.05,51746.0,120.0135,120.2329,119.9182,120.2329,51746.0
2022-01-21 15:40:00,126.03,126.41,125.99,126.39,94894.0,120.2139,120.5763,120.1757,120.5572,94894.0
2022-01-21 15:50:00,126.33,126.46,125.63,125.64,509516.0,120.5,120.624,119.8323,119.8419,509516.0
2022-01-24 09:30:00,123.6,124.22,123.08,123.79,109840.0,117.896,118.4874,117.4,118.0772,109840.0
2022-01-24 09:40:00,123.74,124.23,123.34,123.78,42556.0,118.0295,118.4969,117.648,118.0677,42556.0
2022-01-24 09:50:00,123.79,123.79,123.01,123.05,33081.0,118.0772,118.0772,117.3332,117.3714,33081.0
2022-01-24 10:00:00,123.06,123.37,122.48,122.5,50220.0,117.3809,117.6766,116.8277,116.8468,50220.0
2022-01-24 10:10:00,122.48,122.95,122.28,122.42,33714.0,116.8277,117.276,116.6369,116.7705,33714.0
2022-01-24 10:20:00,122.43,123.1,122.2,122.95,25910.0,116.78,117.4191,116.5606,117.276,25910.0
2022-01-24 10:30:00,122.93,123.54,122.87,123.44,52320.0,117.2569,117.8388,117.1997,117.7434,52320.0
2022-01-24 10:40:00,123.41,123.45,122.69,122.81,46851.0,117.7148,117.7529,117.028,117.1425,46851.0
2022-01-24 10:50:00,122.72,123.22,122.67,122.77,23137.0,117.0566,117.5335,117.0089,117.1043,23137.0
2022-01-24 11:00:00,122.67,122.72,122.15,122.27,19033.0,117.0089,117.0566,116.5129,116.6274,19033.0
2022-01-24 11:10:00,122.22,122.39,122.07,122.27,23139.0,116.5797,116.7418,116.4366,116.6274,23139.0
2022-01-24 11:20:00,122.29,122.58,122.17,122.33,16804.0,116.6465,116.9231,116.532,116.6846,16804.0
2022-01-24 11:30:00,122.39,122.47,121.94,122.14,20849.0,116.7418,116.8181,116.3126,116.5034,20849.0
2022-01-24 11:40:00,122.06,122.06,121.27,121.43,28052.0,116.4271,116.4271,115.6735,115.8261,28052.0
2022-01-24 11:50:00,121.43,122.09,121.29,122.09,26900.0,115.8261,116.4557,115.6926,116.4557,26900.0
2022-01-24 12:00:00,122.1,122.1,121.36,121.48,16514.0,116.4652,116.4652,115.7594,115.8738,16514.0
2022-01-24 12:10:00,121.51,121.65,121.25,121.48,21728.0,115.9024,116.036,115.6544,115.8738,21728.0
2022-01-24 12:20:00,121.47,121.85,121.36,121.6,18586.0,115.8643,116.2268,115.7594,115.9883,18586.0
2022-01-24 12:30:00,121.55,121.68,121.13,121.38,22651.0,115.9406,116.0646,115.54,115.7784,22651.0
2022-01-24 12:40:00,121.37,121.76,121.21,121.69,45898.0,115.7689,116.1409,115.6163,116.0741,45898.0
2022-01-24 12:50:00,121.66,122.33,121.52,122.17,40971.0,116.0455,116.6846,115.912,116.532,40971.0
2022-01-24 13:00:00,122.23,122.58,121.97,122.5,17669.0,116.5892,116.9231,116.3412,116.8468,17669.0
2022-01-24 13:10:00,122.52,123.04,122.34,122.99,21709.0,116.8658,117.3618,116.6941,117.3141,21709.0
2022-01-24 13:20:00,122.99,122.99,122.52,122.61,18514.0,117.3141,117.3141,116.8658,116.9517,18514.0
2022-01-24 13:30:00,122.55,122.99,122.55,122.93,17668.0,116.8945,117.3141,116.8945,117.2569,17668.0
2022-01-24 13:40:00,122.91,123.33,122.75,123.33,26472.0,117.2378,117.6385,117.0852,117.6385,26472.0
2022-01-24 13:50:00,123.32,123.63,123.31,123.63,18490.0,117.6289,117.9246,117.6194,117.9246,18490.0
2022-01-24 14:00:00,123.64,124.05,123.51,123.67,23585.0,117.9342,118.3252,117.8102,117.9628,23585.0
2022-01-24 14:10:00,123.71,123.76,123.17,123.27,59479.0,118.0009,118.0486,117.4858,117.5812,59479.0
2022-01-24 14:20:00,123.22,123.49,122.74,122.89,18096.0,117.5335,117.7911,117.0757,117.2188,18096.0
2022-01-24 14:30:00,122.88,123.1,122.58,122.68,25430.0,117.2092,117.4191,116.9231,117.0185,25430.0
2022-01-24 14:40:00,122.63,122.83,122.42,122.8,55667.0,116.9708,117.1615,116.7705,117.1329,55667.0
2022-01-24 14:50:00,122.81,123.37,122.69,123.37,23357.0,117.1425,117.6766,117.028,117.6766,23357.0
2022-01-24 15:00:00,123.3,123.55,123.2,123.43,25384.0,117.6098,117.8483,117.5145,117.7338,25384.0
2022-01-24 15:10:00,123.44,124.1,123.43,123.64,27294.0,117.7434,118.3729,117.7338,117.9342,27294.0
2022-01-24 15:20:00,123.65,124.17,123.65,123.99,23751.0,117.9437,118.4397,117.9437,118.268,23751.0
2022-01-24 15:30:00,123.93,124.9,123.78,124.9,37688.0,118.2108,119.136,118.0677,119.136,37688.0
2022-01-24 15:40:00,124.88,125.41,124.29,125.34,83733.0,119.1169,119.6225,118.5542,119.5557,83733.0
2022-01-24 15:50:00,125.42,125.95,125.28,125.36,314427.0,119.632,120.1375,119.4985,119.5748,314427.0
2022-01-25 09:30:00,123.73,124.32,123.52,123.87,59323.0,118.02,118.5828,117.8197,118.1535,59323.0
2022-01-25 09:40:00,123.87,124.09,122.83,122.98,39085.0,118.1535,118.3634,117.1615,117.3046,39085.0
2022-01-25 09:50:00,122.97,123.17,122.5,122.71,43118.0,117.2951,117.4858,116.8468,117.0471,43118.0
2022-01-25 10:00:00,122.85,123.01,121.72,122.4,160633.0,117.1806,117.3332,116.1028,116.7514,160633.0
2022-01-25 10:10:00,122.37,122.64,122.16,122.55,61775.0,116.7228,116.9803,116.5225,116.8945,61775.0
2022-01-25 10:20:00,122.5,123.27,122.29,123.2,22889.0,116.8468,117.5812,116.6465,117.5145,22889.0
2022-01-25 10:30:00,123.3,123.65,123.12,123.57,38794.0,117.6098,117.9437,117.4381,117.8674,38794.0
2022-01-25 10:40:00,123.55,124.13,123.5,124.12,27623.0,117.8483,118.4015,117.8006,118.392,27623.0
2022-01-25 10:50:00,124.06,124.1,123.32,123.45,26731.0,118.3348,118.3729,117.6289,117.7529,26731.0
2022-01-25 11:00:00,123.52,123.65,123.17,123.38,21123.0,117.8197,117.9437,117.4858,117.6862,21123.0
2022-01-25 11:10:00,123.41,123.63,123.09,123.52,43427.0,117.7148,117.9246,117.4095,117.8197,43427.0
2022-01-25 11:20:00,123.47,123.73,123.41,123.71,26115.0,117.772,118.02,117.7148,118.0009,26115.0
2022-01-25 11:30:00,123.64,123.78,122.76,122.79,34053.0,117.9342,118.0677,117.0948,117.1234,34053.0
2022-01-25 11:40:00,122.81,123.04,122.6,123.01,19770.0,117.1425,117.3618,116.9421,117.3332,19770.0
2022-01-25 11:50:00,122.97,123.29,122.62,122.68,30707.0,117.2951,117.6003,116.9612,117.0185,30707.0
2022-01-25 12:00:00,122.65,123.42,122.64,123.24,24693.0,116.9898,117.7243,116.9803,117.5526,24693.0
2022-01-25 12:10:00,123.15,123.37,123.11,123.32,42497.0,117.4668,117.6766,117.4286,117.6289,42497.0
2022-01-25 12:20:00,123.35,123.65,123.35,123.61,24655.0,117.6575,117.9437,117.6575,117.9055,24655.0
2022-01-25 12:30:00,123.56,123.59,123.2,123.33,30051.0,117.8578,117.8865,117.5145,117.6385,30051.0
2022-01-25 12:40:00,123.29,123.41,123.12,123.25,26536.0,117.6003,117.7148,117.4381,117.5622,26536.0
2022-01-25 12:50:00,123.22,123.38,123.11,123.35,25116.0,117.5335,117.6862,117.4286,117.6575,25116.0
2022-01-25 13:00:00,123.4,123.4,123.11,123.29,20304.0,117.7052,117.7052,117.4286,117.6003,20304.0
2022-01-25 13:10:00,123.28,123.56,123.27,123.44,23576.0,117.5908,117.8578,117.5812,117.7434,23576.0
2022-01-25 13:20:00,123.4,123.97,123.35,123.93,15989.0,117.7052,118.2489,117.6575,118.2108,15989.0
2022-01-25 13:30:00,123.88,124.21,123.87,123.97,15063.0,118.1631,118.4778,118.1535,118.2489,15063.0
2022-01-25 13:40:00,123.98,124.12,123.83,124.12,19014.0,118.2585,118.392,118.1154,118.392,19014.0
2022-01-25 13:50:00,124.13,124.48,123.99,124.46,21034.0,118.4015,118.7354,118.268,118.7163,21034.0
2022-01-25 14:00:00,124.43,124.54,124.27,124.54,30469.0,118.6877,118.7926,118.5351,118.7926,30469.0
2022-01-25 14:10:00,124.51,124.88,124.51,124.78,19744.0,118.764,119.1169,118.764,119.0215,19744.0
2022-01-25 14:20:00,124.77,124.84,124.5,124.63,19722.0,119.012,119.0788,118.7545,118.8785,19722.0
2022-01-25 14:30:00,124.64,124.71,124.45,124.6,35172.0,118.888,118.9548,118.7068,118.8498,35172.0
2022-01-25 14:40:00,124.62,124.94,124.61,124.74,30274.0,118.8689,119.1742,118.8594,118.9834,30274.0
2022-01-25 14:50:00,124.76,124.95,124.7,124.88,29344.0,119.0025,119.1837,118.9452,119.1169,29344.0
2022-01-25 15:00:00,124.86,124.89,124.38,124.58,45290.0,119.0979,119.1265,118.64,118.8308,45290.0
2022-01-25 15:10:00,124.55,124.73,124.39,124.72,34638.0,118.8022,118.9739,118.6495,118.9643,34638.0
2022-01-25 15:20:00,124.72,124.72,124.13,124.23,46129.0,118.9643,118.9643,118.4015,118.4969,46129.0
2022-01-25 15:30:00,124.23,124.3,123.91,124.19,47279.0,118.4969,118.5637,118.1917,118.4588,47279.0
2022-01-25 15:40:00,124.23,124.53,124.18,124.25,77889.0,118.4969,118.7831,118.4492,118.516,77889.0
2022-01-25 15:50:00,124.17,124.26,123.8,123.96,283616.0,118.4397,118.5255,118.0868,118.2394,283616.0
2022-01-26 09:30:00,125.34,125.37,124.62,125.14,54177.0,119.5557,119.5843,118.8689,119.3649,54177.0
2022-01-26 09:40:00,125.15,125.15,124.22,125.06,62321.0,119.3745,119.3745,118.4874,119.2886,62321.0
2022-01-26 09:50:00,125.04,125.57,124.97,125.41,48453.0,119.2695,119.7751,119.2028,119.6225,48453.0
2022-01-26 10:00:00,125.36,125.75,125.23,125.54,35675.0,119.5748,119.9468,119.4508,119.7465,35675.0
2022-01-26 10:10:00,125.54,125.66,125.06,125.18,44844.0,119.7465,119.8609,119.2886,119.4031,44844.0
2022-01-26 10:20:00,125.18,125.37,124.75,124.84,51589.0,119.4031,119.5843,118.9929,119.0788,51589.0
2022-01-26 10:30:00,124.83,124.95,124.5,124.72,39886.0,119.0692,119.1837,118.7545,118.9643,39886.0
2022-01-26 10:40:00,124.79,124.87,124.13,124.24,41524.0,119.0311,119.1074,118.4015,118.5065,41524.0
2022-01-26 10:50:00,124.25,124.65,124.24,124.33,152157.0,118.516,118.8975,118.5065,118.5923,152157.0
2022-01-26 11:00:00,124.29,124.77,124.12,124.66,45227.0,118.5542,119.012,118.392,118.9071,45227.0
2022-01-26 11:10:00,124.62,124.64,124.16,124.26,35230.0,118.8689,118.888,118.4302,118.5255,35230.0
2022-01-26 11:20:00,124.29,124.45,124.16,124.26,28470.0,118.5542,118.7068,118.4302,118.5255,28470.0
2022-01-26 11:30:00,124.25,124.42,124.03,124.06,26099.0,118.516,118.6782,118.3062,118.3348,26099.0
2022-01-26 11:40:00,124.08,124.42,124.03,124.08,26357.0,118.3538,118.6782,118.3062,118.3538,26357.0
2022-01-26 11:50:00,124.04,124.32,123.78,124.26,24349.0,118.3157,118.5828,118.0677,118.5255,24349.0
2022-01-26 12:00:00,124.28,124.42,124.01,124.07,13198.0,118.5446,118.6782,118.2871,118.3443,13198.0
2022-01-26 12:10:00,124.06,124.57,124.04,124.5,28771.0,118.3348,118.8212,118.3157,118.7545,28771.0
2022-01-26 12:20:00,124.52,124.54,124.21,124.32,15663.0,118.7735,118.7926,118.4778,118.5828,15663.0
2022-01-26 12:30:00,124.32,124.46,124.14,124.23,21138.0,118.5828,118.7163,118.4111,118.4969,21138.0
2022-01-26 12:40:00,124.28,124.49,124.22,124.36,15326.0,118.5446,118.7449,118.4874,118.6209,15326.0
2022-01-26 12:50:00,124.36,124.46,124.26,124.32,13044.0,118.6209,118.7163,118.5255,118.5828,13044.0
2022-01-26 13:00:00,124.34,124.34,123.96,124.12,16845.0,118.6018,118.6018,118.2394,118.392,16845.0
2022-01-26 13:10:00,124.08,124.18,123.84,123.92,23202.0,118.3538,118.4492,118.1249,118.2012,23202.0
2022-01-26 13:20:00,123.9,123.99,123.76,123.99,28407.0,118.1822,118.268,118.0486,118.268,28407.0
2022-01-26 13:30:00,123.92,124.08,123.78,123.82,19161.0,118.2012,118.3538,118.0677,118.1058,19161.0
2022-01-26 13:40:00,123.77,123.78,123.59,123.67,16726.0,118.0582,118.0677,117.8865,117.9628,16726.0
2022-01-26 13:50:00,123.63,123.89,123.59,123.83,18865.0,117.9246,118.1726,117.8865,118.1154,18865.0
2022-01-26 14:00:00,123.89,124.65,123.72,123.98,42058.0,118.1726,118.8975,118.0105,118.2585,42058.0
2022-01-26 14:10:00,124.01,124.15,123.36,123.64,36331.0,118.2871,118.4206,117.6671,117.9342,36331.0
2022-01-26 14:20:00,123.69,124.02,123.43,123.96,33416.0,117.9818,118.2966,117.7338,118.2394,33416.0
2022-01-26 14:30:00,123.94,123.94,123.22,123.69,55257.0,118.2203,118.2203,117.5335,117.9818,55257.0
2022-01-26 14:40:00,123.73,123.76,122.3,122.37,36921.0,118.02,118.0486,116.656,116.7228,36921.0
2022-01-26 14:50:00,122.33,122.8,122.26,122.8,36960.0,116.6846,117.1329,116.6178,117.1329,36960.0
2022-01-26 15:00:00,122.72,122.72,121.57,121.57,35912.0,117.0566,117.0566,115.9597,115.9597,35912.0
2022-01-26 15:10:00,121.66,122.01,121.27,121.42,54280.0,116.0455,116.3794,115.6735,115.8166,54280.0
2022-01-26 15:20:00,121.43,122.01,120.97,122.0,50584.0,115.8261,116.3794,115.3874,116.3698,50584.0
2022-01-26 15:30:00,121.98,122.04,121.33,121.9,53932.0,116.3508,116.408,115.7308,116.2745,53932.0
2022-01-26 15:40:00,121.88,122.29,121.67,121.94,111491.0,116.2554,116.6465,116.0551,116.3126,111491.0
2022-01-26 15:50:00,121.86,122.5,121.7,122.06,239784.0,116.2363,116.8468,116.0837,116.4271,239784.0
2022-01-27 09:30:00,123.42,124.25,123.25,123.39,90884.0,117.7243,118.516,117.5622,117.6957,90884.0
2022-01-27 09:40:00,123.36,124.72,123.34,124.69,54542.0,117.6671,118.9643,117.648,118.9357,54542.0
2022-01-27 09:50:00,124.68,125.0,124.38,124.51,51805.0,118.9262,119.2314,118.64,118.764,51805.0
2022-01-27 10:00:00,124.47,124.69,123.94,124.64,29766.0,118.7258,118.9357,118.2203,118.888,29766.0
2022-01-27 10:10:00,124.66,125.15,124.29,124.98,53911.0,118.9071,119.3745,118.5542,119.2123,53911.0
2022-01-27 10:20:00,124.95,125.09,124.35,124.44,57643.0,119.1837,119.3172,118.6114,118.6972,57643.0
2022-01-27 10:30:00,124.38,124.53,123.85,123.85,16776.0,118.64,118.7831,118.1345,118.1345,16776.0
2022-01-27 10:40:00,123.92,124.37,123.78,124.23,24243.0,118.2012,118.6305,118.0677,118.4969,24243.0
2022-01-27 10:50:00,124.17,124.86,124.17,124.76,29792.0,118.4397,119.0979,118.4397,119.0025,29792.0
2022-01-27 11:00:00,124.82,125.21,124.58,124.58,27810.0,119.0597,119.4317,118.8308,118.8308,27810.0
2022-01-27 11:10:00,124.59,124.81,124.18,124.23,22333.0,118.8403,119.0502,118.4492,118.4969,22333.0
2022-01-27 11:20:00,124.29,124.45,123.98,124.13,22106.0,118.5542,118.7068,118.2585,118.4015,22106.0
2022-01-27 11:30:00,124.13,124.47,124.05,124.19,14757.0,118.4015,118.7258,118.3252,118.4588,14757.0
2022-01-27 11:40:00,124.22,124.38,124.06,124.09,12510.0,118.4874,118.64,118.3348,118.3634,12510.0
2022-01-27 11:50:00,124.09,124.15,123.95,124.03,17846.0,118.3634,118.4206,118.2298,118.3062,17846.0
2022-01-27 12:00:00,124.05,124.28,123.89,123.92,44166.0,118.3252,118.5446,118.1726,118.2012,44166.0
2022-01-27 12:10:00,123.94,123.94,123.27,123.34,19411.0,118.2203,118.2203,117.5812,117.648,19411.0
2022-01-27 12:20:00,123.33,123.34,122.91,123.12,26504.0,117.6385,117.648,117.2378,117.4381,26504.0
2022-01-27 12:30:00,123.13,123.29,122.95,123.0,57348.0,117.4477,117.6003,117.276,117.3237,57348.0
2022-01-27 12:40:00,122.97,122.98,122.41,122.65,22779.0,117.2951,117.3046,116.7609,116.9898,22779.0
2022-01-27 12:50:00,122.66,123.13,122.63,122.95,17877.0,116.9994,117.4477,116.9708,117.276,17877.0
2022-01-27 13:00:00,122.94,123.04,122.46,122.58,20415.0,117.2665,117.3618,116.8086,116.9231,20415.0
2022-01-27 13:10:00,122.58,122.8,122.44,122.54,20795.0,116.9231,117.1329,116.7895,116.8849,20795.0
2022-01-27 13:20:00,122.53,122.56,121.96,122.04,22065.0,116.8754,116.904,116.3317,116.408,22065.0
2022-01-27 13:30:00,122.04,122.42,121.96,122.16,31842.0,116.408,116.7705,116.3317,116.5225,31842.0
2022-01-27 13:40:00,122.1,122.32,122.0,122.24,28696.0,116.4652,116.6751,116.3698,116.5988,28696.0
2022-01-27 13:50:00,122.21,122.51,121.94,122.21,49247.0,116.5701,116.8563,116.3126,116.5701,49247.0
2022-01-27 14:00:00,122.23,122.53,122.13,122.26,233982.0,116.5892,116.8754,116.4938,116.6178,233982.0
2022-01-27 14:10:00,122.22,122.41,121.99,122.07,31600.0,116.5797,116.7609,116.3603,116.4366,31600.0
2022-01-27 14:20:00,122.07,122.13,121.75,121.95,28900.0,116.4366,116.4938,116.1314,116.3221,28900.0
2022-01-27 14:30:00,121.92,122.14,121.63,122.05,26796.0,116.2935,116.5034,116.0169,116.4175,26796.0
2022-01-27 14:40:00,122.01,122.36,122.0,122.13,30504.0,116.3794,116.7132,116.3698,116.4938,30504.0
2022-01-27 14:50:00,122.08,122.12,121.71,122.0,42907.0,116.4461,116.4843,116.0932,116.3698,42907.0
2022-01-27 15:00:00,121.99,122.23,121.89,121.97,109007.0,116.3603,116.5892,116.2649,116.3412,109007.0
2022-01-27 15:10:00,121.97,122.03,121.53,121.89,119347.0,116.3412,116.3985,115.9215,116.2649,119347.0
2022-01-27 15:20:00,121.93,122.41,121.64,122.17,48655.0,116.3031,116.7609,116.0265,116.532,48655.0
2022-01-27 15:30:00,122.28,122.49,122.17,122.32,127590.0,116.6369,116.8372,116.532,116.6751,127590.0
2022-01-27 15:40:00,122.32,122.86,122.28,122.52,88436.0,116.6751,117.1901,116.6369,116.8658,88436.0
2022-01-27 15:50:00,122.58,122.63,122.29,122.4,226585.0,116.9231,116.9708,116.6465,116.7514,226585.0
2022-01-28 09:30:00,122.46,122.58,121.33,121.5,53370.0,116.8086,116.9231,115.7308,115.8929,53370.0
2022-01-28 09:40:00,121.42,121.49,120.68,120.68,46080.0,115.8166,115.8834,115.1108,115.1108,46080.0
2022-01-28 09:50:00,120.69,121.19,120.58,120.99,63865.0,115.1203,115.5972,115.0154,115.4064,63865.0
2022-01-28 10:00:00,121.09,121.36,120.65,121.24,37466.0,115.5018,115.7594,115.0821,115.6449,37466.0
2022-01-28 10:10:00,121.23,122.29,121.12,122.28,38184.0,115.6354,116.6465,115.5304,116.6369,38184.0
2022-01-28 10:20:00,122.32,122.32,121.47,121.59,40759.0,116.6751,116.6751,115.8643,115.9788,40759.0
2022-01-28 10:30:00,121.58,121.89,121.3,121.73,49959.0,115.9692,116.2649,115.7021,116.1123,49959.0
2022-01-28 10:40:00,121.68,121.87,121.16,121.73,51442.0,116.0646,116.2458,115.5686,116.1123,51442.0
2022-01-28 10:50:00,121.73,122.19,121.68,121.93,52574.0,116.1123,116.5511,116.0646,116.3031,52574.0
2022-01-28 11:00:00,121.96,122.09,121.59,121.86,44642.0,116.3317,116.4557,115.9788,116.2363,44642.0
2022-01-28 11:10:00,121.84,122.17,121.83,122.1,56261.0,116.2172,116.532,116.2077,116.4652,56261.0
2022-01-28 11:20:00,122.07,122.46,121.95,122.4,56599.0,116.4366,116.8086,116.3221,116.7514,56599.0
2022-01-28 11:30:00,122.41,122.64,122.21,122.43,42342.0,116.7609,116.9803,116.5701,116.78,42342.0
2022-01-28 11:40:00,122.39,122.5,122.08,122.36,23877.0,116.7418,116.8468,116.4461,116.7132,23877.0
2022-01-28 11:50:00,122.4,122.75,122.22,122.61,45266.0,116.7514,117.0852,116.5797,116.9517,45266.0
2022-01-28 12:00:00,122.61,123.16,122.61,123.16,18673.0,116.9517,117.4763,116.9517,117.4763,18673.0
2022-01-28 12:10:00,123.16,123.16,122.74,123.01,29565.0,117.4763,117.4763,117.0757,117.3332,29565.0
2022-01-28 12:20:00,122.96,122.99,122.44,122.48,31450.0,117.2855,117.3141,116.7895,116.8277,31450.0
2022-01-28 12:30:00,122.43,122.56,122.27,122.34,22558.0,116.78,116.904,116.6274,116.6941,22558.0
2022-01-28 12:40:00,122.34,122.47,122.2,122.24,27236.0,116.6941,116.8181,116.5606,116.5988,27236.0
2022-01-28 12:50:00,122.13,122.27,122.01,122.2,17493.0,116.4938,116.6274,116.3794,116.5606,17493.0
2022-01-28 13:00:00,122.26,122.83,122.26,122.79,16160.0,116.6178,117.1615,116.6178,117.1234,16160.0
2022-01-28 13:10:00,122.82,122.82,122.57,122.57,15751.0,117.152,117.152,116.9135,116.9135,15751.0
2022-01-28 13:20:00,122.56,122.63,122.35,122.43,37640.0,116.904,116.9708,116.7037,116.78,37640.0
2022-01-28 13:30:00,122.47,123.02,122.47,122.73,136872.0,116.8181,117.3428,116.8181,117.0661,136872.0
2022-01-28 13:40:00,122.67,122.8,122.56,122.61,42505.0,117.0089,117.1329,116.904,116.9517,42505.0
2022-01-28 13:50:00,122.63,122.95,122.55,122.66,48833.0,116.9708,117.276,116.8945,116.9994,48833.0
2022-01-28 14:00:00,122.71,122.87,122.52,122.63,39152.0,117.0471,117.1997,116.8658,116.9708,39152.0
2022-01-28 14:10:00,122.6,122.6,122.3,122.4,25617.0,116.9421,116.9421,116.656,116.7514,25617.0
2022-01-28 14:20:00,122.36,122.38,122.08,122.23,23010.0,116.7132,116.7323,116.4461,116.5892,23010.0
2022-01-28 14:30:00,122.19,122.23,121.91,122.19,104013.0,116.5511,116.5892,116.284,116.5511,104013.0
2022-01-28 14:40:00,122.19,122.88,122.19,122.88,24138.0,116.5511,117.2092,116.5511,117.2092,24138.0
2022-01-28 14:50:00,122.82,122.93,122.63,122.82,58837.0,117.152,117.2569,116.9708,117.152,58837.0
2022-01-28 15:00:00,122.85,123.22,122.85,123.17,27877.0,117.1806,117.5335,117.1806,117.4858,27877.0
2022-01-28 15:10:00,123.16,123.22,122.85,123.01,34485.0,117.4763,117.5335,117.1806,117.3332,34485.0
2022-01-28 15:20:00,123.05,123.38,122.98,123.2,39242.0,117.3714,117.6862,117.3046,117.5145,39242.0
2022-01-28 15:30:00,123.19,123.57,122.88,123.48,60384.0,117.5049,117.8674,117.2092,117.7815,60384.0
2022-01-28 15:40:00,123.49,124.03,123.49,124.03,122639.0,117.7911,118.3062,117.7911,118.3062,122639.0
2022-01-28 15:50:00,124.08,124.54,124.03,124.3,391115.0,118.3538,118.7926,118.3062,118.5637,391115.0
2022-01-31 09:30:00,124.56,125.11,124.44,124.7,72774.0,118.8117,119.3363,118.6972,118.9452,72774.0
2022-01-31 09:40:00,124.69,125.24,124.42,124.65,44893.0,118.9357,119.4603,118.6782,118.8975,44893.0
2022-01-31 09:50:00,124.57,125.28,124.49,125.17,56000.0,118.8212,119.4985,118.7449,119.3935,56000.0
2022-01-31 10:00:00,125.27,125.53,125.09,125.39,22431.0,119.4889,119.7369,119.3172,119.6034,22431.0
2022-01-31 10:10:00,125.47,125.55,125.19,125.19,19185.0,119.6797,119.756,119.4126,119.4126,19185.0
2022-01-31 10:20:00,125.28,125.55,125.21,125.39,24467.0,119.4985,119.756,119.4317,119.6034,24467.0
2022-01-31 10:30:00,125.37,125.68,125.37,125.47,22009.0,119.5843,119.88,119.5843,119.6797,22009.0
2022-01-31 10:40:00,125.43,125.52,125.2,125.37,24020.0,119.6415,119.7274,119.4222,119.5843,24020.0
2022-01-31 10:50:00,125.38,125.63,125.36,125.63,23109.0,119.5939,119.8323,119.5748,119.8323,23109.0
2022-01-31 11:00:00,125.67,125.71,125.31,125.33,37551.0,119.8705,119.9086,119.5271,119.5462,37551.0
2022-01-31 11:10:00,125.33,125.47,125.12,125.26,33122.0,119.5462,119.6797,119.3459,119.4794,33122.0
2022-01-31 11:20:00,125.27,125.32,125.12,125.19,23457.0,119.4889,119.5366,119.3459,119.4126,23457.0
2022-01-31 11:30:00,125.26,125.39,125.14,125.29,17386.0,119.4794,119.6034,119.3649,119.508,17386.0
2022-01-31 11:40:00,125.34,125.56,125.33,125.5,13335.0,119.5557,119.7655,119.5462,119.7083,13335.0
2022-01-31 11:50:00,125.5,126.02,125.49,126.02,24439.0,119.7083,120.2043,119.6988,120.2043,24439.0
2022-01-31 12:00:00,125.98,126.01,125.52,125.52,21520.0,120.1662,120.1948,119.7274,119.7274,21520.0
2022-01-31 12:10:00,125.54,125.75,125.51,125.73,21745.0,119.7465,119.9468,119.7179,119.9277,21745.0
2022-01-31 12:20:00,125.76,125.77,125.43,125.6,19396.0,119.9563,119.9659,119.6415,119.8037,19396.0
2022-01-31 12:30:00,125.6,125.67,125.42,125.54,15522.0,119.8037,119.8705,119.632,119.7465,15522.0
2022-01-31 12:40:00,125.56,125.76,125.53,125.76,13825.0,119.7655,119.9563,119.7369,119.9563,13825.0
2022-01-31 12:50:00,125.75,125.83,125.62,125.72,15573.0,119.9468,120.0231,119.8228,119.9182,15573.0
2022-01-31 13:00:00,125.7,125.75,125.63,125.75,8691.0,119.8991,119.9468,119.8323,119.9468,8691.0
2022-01-31 13:10:00,125.78,125.93,125.62,125.9,51265.0,119.9754,120.1185,119.8228,120.0899,51265.0
2022-01-31 13:20:00,125.92,125.99,125.86,125.89,11739.0,120.1089,120.1757,120.0517,120.0803,11739.0
2022-01-31 13:30:00,125.84,125.9,125.71,125.71,9311.0,120.0326,120.0899,119.9086,119.9086,9311.0
2022-01-31 13:40:00,125.67,125.84,125.64,125.72,12958.0,119.8705,120.0326,119.8419,119.9182,12958.0
2022-01-31 13:50:00,125.72,125.74,125.57,125.69,14718.0,119.9182,119.9372,119.7751,119.8895,14718.0
2022-01-31 14:00:00,125.69,125.98,125.68,125.96,16921.0,119.8895,120.1662,119.88,120.1471,16921.0
2022-01-31 14:10:00,125.93,126.1,125.87,126.08,13078.0,120.1185,120.2806,120.0612,120.2615,13078.0
2022-01-31 14:20:00,126.07,126.18,126.03,126.17,17172.0,120.252,120.3569,120.2139,120.3474,17172.0
2022-01-31 14:30:00,126.15,126.22,126.11,126.11,31993.0,120.3283,120.3951,120.2902,120.2902,31993.0
2022-01-31 14:40:00,126.11,126.13,125.87,125.9,30655.0,120.2902,120.3092,120.0612,120.0899,30655.0
2022-01-31 14:50:00,125.91,126.05,125.89,126.05,23551.0,120.0994,120.2329,120.0803,120.2329,23551.0
2022-01-31 15:00:00,126.06,126.18,125.87,125.88,22009.0,120.2425,120.3569,120.0612,120.0708,22009.0
2022-01-31 15:10:00,125.85,125.87,125.7,125.75,29719.0,120.0422,120.0612,119.8991,119.9468,29719.0
2022-01-31 15:20:00,125.79,126.17,125.79,126.05,24286.0,119.9849,120.3474,119.9849,120.2329,24286.0
2022-01-31 15:30:00,125.98,126.38,125.94,126.28,46173.0,120.1662,120.5477,120.128,120.4523,46173.0
2022-01-31 15:40:00,126.27,126.54,126.13,126.51,66241.0,120.4428,120.7003,120.3092,120.6717,66241.0
2022-01-31 15:50:00,126.5,126.89,126.5,126.65,199050.0,120.6622,121.0342,120.6622,120.8052,199050.0
2022-02-01 09:30:00,127.04,127.33,126.59,127.15,69314.0,121.1772,121.4539,120.748,121.2822,69314.0
2022-02-01 09:40:00,127.13,127.21,126.68,127.04,47989.0,121.2631,121.3394,120.8339,121.1772,47989.0
2022-02-01 09:50:00,127.09,127.17,126.55,126.98,39384.0,121.2249,121.3012,120.7099,121.12,39384.0
2022-02-01 10:00:00,126.93,126.99,125.65,125.73,59961.0,121.0723,121.1296,119.8514,119.9277,59961.0
2022-02-01 10:10:00,125.78,125.99,125.62,125.62,36028.0,119.9754,120.1757,119.8228,119.8228,36028.0
2022-02-01 10:20:00,125.63,125.99,125.63,125.7,19805.0,119.8323,120.1757,119.8323,119.8991,19805.0
2022-02-01 10:30:00,125.67,125.85,125.45,125.73,32637.0,119.8705,120.0422,119.6606,119.9277,32637.0
2022-02-01 10:40:00,125.73,125.84,125.29,125.48,20691.0,119.9277,120.0326,119.508,119.6892,20691.0
2022-02-01 10:50:00,125.48,126.24,125.48,126.24,17738.0,119.6892,120.4142,119.6892,120.4142,17738.0
2022-02-01 11:00:00,126.24,126.34,126.05,126.08,18766.0,120.4142,120.5096,120.2329,120.2615,18766.0
2022-02-01 11:10:00,126.1,126.41,126.03,126.22,18111.0,120.2806,120.5763,120.2139,120.3951,18111.0
2022-02-01 11:20:00,126.27,126.3,125.96,126.1,16753.0,120.4428,120.4714,120.1471,120.2806,16753.0
2022-02-01 11:30:00,126.1,126.13,125.84,126.05,17709.0,120.2806,120.3092,120.0326,120.2329,17709.0
2022-02-01 11:40:00,126.08,126.2,125.96,126.15,15974.0,120.2615,120.376,120.1471,120.3283,15974.0
2022-02-01 11:50:00,126.16,126.34,126.0,126.22,15736.0,120.3379,120.5096,120.1852,120.3951,15736.0
2022-02-01 12:00:00,126.27,126.32,126.07,126.14,11693.0,120.4428,120.4905,120.252,120.3188,11693.0
2022-02-01 12:10:00,126.15,126.2,125.96,126.12,10384.0,120.3283,120.376,120.1471,120.2997,10384.0
2022-02-01 12:20:00,126.09,126.21,126.01,126.17,8944.0,120.2711,120.3855,120.1948,120.3474,8944.0
2022-02-01 12:30:00,126.21,126.23,125.99,126.21,24926.0,120.3855,120.4046,120.1757,120.3855,24926.0
2022-02-01 12:40:00,126.21,126.46,126.17,126.37,18931.0,120.3855,120.624,120.3474,120.5382,18931.0
2022-02-01 12:50:00,126.36,126.69,126.36,126.65,10932.0,120.5286,120.8434,120.5286,120.8052,10932.0
2022-02-01 13:00:00,126.64,126.64,126.41,126.54,12549.0,120.7957,120.7957,120.5763,120.7003,12549.0
2022-02-01 13:10:00,126.57,126.61,126.42,126.48,12122.0,120.7289,120.7671,120.5859,120.6431,12122.0
2022-02-01 13:20:00,126.45,126.69,126.4,126.69,13288.0,120.6145,120.8434,120.5668,120.8434,13288.0
2022-02-01 13:30:00,126.69,126.8,126.52,126.69,14736.0,120.8434,120.9483,120.6812,120.8434,14736.0
2022-02-01 13:40:00,126.68,126.92,126.67,126.87,10757.0,120.8339,121.0628,120.8243,121.0151,10757.0
2022-02-01 13:50:00,126.9,126.98,126.81,126.98,9589.0,121.0437,121.12,120.9579,121.12,9589.0
2022-02-01 14:00:00,126.94,127.01,126.84,126.85,15430.0,121.0819,121.1486,120.9865,120.996,15430.0
2022-02-01 14:10:00,126.91,127.0,126.67,126.72,13716.0,121.0532,121.1391,120.8243,120.872,13716.0
2022-02-01 14:20:00,126.66,126.83,126.58,126.58,22960.0,120.8148,120.9769,120.7385,120.7385,22960.0
2022-02-01 14:30:00,126.6,126.74,126.6,126.66,15629.0,120.7576,120.8911,120.7576,120.8148,15629.0
2022-02-01 14:40:00,126.65,126.7,126.54,126.54,7651.0,120.8052,120.8529,120.7003,120.7003,7651.0
2022-02-01 14:50:00,126.55,126.58,126.41,126.56,11038.0,120.7099,120.7385,120.5763,120.7194,11038.0
2022-02-01 15:00:00,126.56,126.77,126.54,126.77,19596.0,120.7194,120.9197,120.7003,120.9197,19596.0
2022-02-01 15:10:00,126.8,126.83,126.68,126.77,18493.0,120.9483,120.9769,120.8339,120.9197,18493.0
2022-02-01 15:20:00,126.8,127.02,126.79,127.0,22654.0,120.9483,121.1582,120.9388,121.1391,22654.0
2022-02-01 15:30:00,126.98,127.11,126.71,126.72,29438.0,121.12,121.244,120.8625,120.872,29438.0
2022-02-01 15:40:00,126.72,127.07,126.71,127.05,44468.0,120.872,121.2059,120.8625,121.1868,44468.0
2022-02-01 15:50:00,127.02,127.11,126.79,127.0,259820.0,121.1582,121.244,120.9388,121.1391,259820.0
2022-02-02 09:30:00,126.79,127.72,126.61,127.54,58139.0,120.9388,121.8259,120.7671,121.6542,58139.0
2022-02-02 09:40:00,127.55,127.82,127.13,127.3,49345.0,121.6637,121.9212,121.2631,121.4252,49345.0
2022-02-02 09:50:00,127.33,127.56,127.11,127.18,34227.0,121.4539,121.6732,121.244,121.3108,34227.0
2022-02-02 10:00:00,127.24,127.66,127.24,127.56,37669.0,121.368,121.7686,121.368,121.6732,37669.0
2022-02-02 10:10:00,127.56,127.81,127.3,127.5,38599.0,121.6732,121.9117,121.4252,121.616,38599.0
2022-02-02 10:20:00,127.49,127.53,127.18,127.28,28761.0,121.6065,121.6446,121.3108,121.4062,28761.0
2022-02-02 10:30:00,127.32,127.65,127.15,127.65,30745.0,121.4443,121.7591,121.2822,121.7591,30745.0
2022-02-02 10:40:00,127.65,127.81,127.43,127.72,43963.0,121.7591,121.9117,121.5492,121.8259,43963.0
2022-02-02 10:50:00,127.76,128.0,127.61,128.0,43153.0,121.864,122.0929,121.7209,122.0929,43153.0
2022-02-02 11:00:00,128.0,128.12,127.85,127.9,47949.0,122.0929,122.2074,121.9499,121.9976,47949.0
2022-02-02 11:10:00,127.89,128.03,127.67,128.0,82044.0,121.988,122.1216,121.7782,122.0929,82044.0
2022-02-02 11:20:00,128.03,128.29,127.96,128.14,26123.0,122.1216,122.3696,122.0548,122.2265,26123.0
2022-02-02 11:30:00,128.16,128.31,128.15,128.31,21491.0,122.2456,122.3886,122.236,122.3886,21491.0
2022-02-02 11:40:00,128.29,128.33,127.99,128.06,35712.0,122.3696,122.4077,122.0834,122.1502,35712.0
2022-02-02 11:50:00,128.06,128.19,127.93,128.16,28031.0,122.1502,122.2742,122.0262,122.2456,28031.0
2022-02-02 12:00:00,128.14,128.41,128.09,128.38,13504.0,122.2265,122.484,122.1788,122.4554,13504.0
2022-02-02 12:10:00,128.43,128.43,128.11,128.16,15385.0,122.5031,122.5031,122.1979,122.2456,15385.0
2022-02-02 12:20:00,128.16,128.34,128.1,128.13,19242.0,122.2456,122.4173,122.1883,122.2169,19242.0
2022-02-02 12:30:00,128.14,128.37,128.07,128.37,20570.0,122.2265,122.4459,122.1597,122.4459,20570.0
2022-02-02 12:40:00,128.32,128.57,128.31,128.53,11068.0,122.3982,122.6366,122.3886,122.5985,11068.0
2022-02-02 12:50:00,128.56,128.64,128.41,128.63,16944.0,122.6271,122.7034,122.484,122.6939,16944.0
2022-02-02 13:00:00,128.69,128.77,128.61,128.72,19766.0,122.7511,122.8274,122.6748,122.7797,19766.0
2022-02-02 13:10:00,128.69,128.85,128.64,128.71,30644.0,122.7511,122.9037,122.7034,122.7702,30644.0
2022-02-02 13:20:00,128.75,128.8,128.52,128.57,23261.0,122.8083,122.856,122.5889,122.6366,23261.0
2022-02-02 13:30:00,128.59,128.9,128.58,128.86,17794.0,122.6557,122.9514,122.6462,122.9133,17794.0
2022-02-02 13:40:00,128.88,128.9,128.76,128.78,17333.0,122.9323,122.9514,122.8179,122.8369,17333.0
2022-02-02 13:50:00,128.85,128.96,128.81,128.89,15063.0,122.9037,123.0086,122.8656,122.9419,15063.0
2022-02-02 14:00:00,128.89,128.97,128.84,128.9,11339.0,122.9419,123.0182,122.8942,122.9514,11339.0
2022-02-02 14:10:00,128.92,128.97,128.74,128.92,17254.0,122.9705,123.0182,122.7988,122.9705,17254.0
2022-02-02 14:20:00,128.9,128.9,128.74,128.86,14364.0,122.9514,122.9514,122.7988,122.9133,14364.0
2022-02-02 14:30:00,128.89,128.97,128.79,128.84,15433.0,122.9419,123.0182,122.8465,122.8942,15433.0
2022-02-02 14:40:00,128.86,129.16,128.86,129.08,36808.0,122.9133,123.1994,122.9133,123.1231,36808.0
2022-02-02 14:50:00,129.1,129.16,128.77,128.78,28402.0,123.1422,123.1994,122.8274,122.8369,28402.0
2022-02-02 15:00:00,128.79,129.07,128.69,128.98,45221.0,122.8465,123.1136,122.7511,123.0277,45221.0
2022-02-02 15:10:00,128.99,129.2,128.88,129.11,53606.0,123.0373,123.2376,122.9323,123.1517,53606.0
2022-02-02 15:20:00,129.14,129.18,128.87,128.9,36085.0,123.1803,123.2185,122.9228,122.9514,36085.0
2022-02-02 15:30:00,128.89,129.12,128.83,128.87,53107.0,122.9419,123.1613,122.8846,122.9228,53107.0
2022-02-02 15:40:00,128.9,129.08,128.87,129.07,65033.0,122.9514,123.1231,122.9228,123.1136,65033.0
2022-02-02 15:50:00,129.04,129.17,128.78,129.03,224483.0,123.0849,123.2089,122.8369,123.0754,224483.0
2022-02-03 09:30:00,127.27,127.69,125.66,126.98,132807.0,121.3966,121.7972,119.8609,121.12,132807.0
2022-02-03 09:40:00,127.03,127.89,126.69,126.97,98894.0,121.1677,121.988,120.8434,121.1105,98894.0
2022-02-03 09:50:00,127.11,127.15,126.5,126.54,78528.0,121.244,121.2822,120.6622,120.7003,78528.0
2022-02-03 10:00:00,126.6,127.51,126.5,127.17,86834.0,120.7576,121.6256,120.6622,121.3012,86834.0
2022-02-03 10:10:00,127.25,127.4,126.96,127.05,33706.0,121.3776,121.5206,121.1009,121.1868,33706.0
2022-02-03 10:20:00,127.1,127.38,126.82,127.03,32085.0,121.2345,121.5016,120.9674,121.1677,32085.0
2022-02-03 10:30:00,127.07,127.12,126.75,126.9,38174.0,121.2059,121.2536,120.9006,121.0437,38174.0
2022-02-03 10:40:00,126.84,127.02,126.7,126.86,55920.0,120.9865,121.1582,120.8529,121.0056,55920.0
2022-02-03 10:50:00,126.8,127.2,126.68,126.68,71378.0,120.9483,121.3299,120.8339,120.8339,71378.0
2022-02-03 11:00:00,126.73,126.82,126.28,126.34,29465.0,120.8816,120.9674,120.4523,120.5096,29465.0
2022-02-03 11:10:00,126.36,126.8,126.3,126.77,55506.0,120.5286,120.9483,120.4714,120.9197,55506.0
2022-02-03 11:20:00,126.81,126.86,126.57,126.7,16477.0,120.9579,121.0056,120.7289,120.8529,16477.0
2022-02-03 11:30:00,126.7,127.04,126.48,127.02,86554.0,120.8529,121.1772,120.6431,121.1582,86554.0
2022-02-03 11:40:00,126.9,127.27,126.72,126.88,33228.0,121.0437,121.3966,120.872,121.0246,33228.0
2022-02-03 11:50:00,126.94,127.12,126.78,126.82,26900.0,121.0819,121.2536,120.9292,120.9674,26900.0
2022-02-03 12:00:00,126.81,126.88,126.65,126.84,29774.0,120.9579,121.0246,120.8052,120.9865,29774.0
2022-02-03 12:10:00,126.85,126.92,126.71,126.75,21548.0,120.996,121.0628,120.8625,120.9006,21548.0
2022-02-03 12:20:00,126.74,127.0,126.66,126.84,30775.0,120.8911,121.1391,120.8148,120.9865,30775.0
2022-02-03 12:30:00,126.8,127.14,126.76,127.11,16885.0,120.9483,121.2726,120.9102,121.244,16885.0
2022-02-03 12:40:00,127.11,127.12,126.83,126.93,18504.0,121.244,121.2536,120.9769,121.0723,18504.0
2022-02-03 12:50:00,126.94,127.06,126.8,127.01,42877.0,121.0819,121.1963,120.9483,121.1486,42877.0
2022-02-03 13:00:00,126.96,127.0,126.78,126.82,35969.0,121.1009,121.1391,120.9292,120.9674,35969.0
2022-02-03 13:10:00,126.72,126.89,126.68,126.89,14619.0,120.872,121.0342,120.8339,121.0342,14619.0
2022-02-03 13:20:00,126.89,127.3,126.88,127.13,30710.0,121.0342,121.4252,121.0246,121.2631,30710.0
2022-02-03 13:30:00,127.15,127.78,127.09,127.7,30319.0,121.2822,121.8831,121.2249,121.8068,30319.0
2022-02-03 13:40:00,127.73,128.04,127.58,128.0,50159.0,121.8354,122.1311,121.6923,122.0929,50159.0
2022-02-03 13:50:00,127.94,128.02,127.82,127.93,23020.0,122.0357,122.112,121.9212,122.0262,23020.0
2022-02-03 14:00:00,127.96,128.23,127.89,128.23,13489.0,122.0548,122.3123,121.988,122.3123,13489.0
2022-02-03 14:10:00,128.22,128.35,128.16,128.33,18485.0,122.3028,122.4268,122.2456,122.4077,18485.0
2022-02-03 14:20:00,128.29,128.58,128.23,128.35,45306.0,122.3696,122.6462,122.3123,122.4268,45306.0
2022-02-03 14:30:00,128.33,128.45,128.24,128.38,26053.0,122.4077,122.5222,122.3219,122.4554,26053.0
2022-02-03 14:40:00,128.34,128.39,128.05,128.23,29143.0,122.4173,122.4649,122.1406,122.3123,29143.0
2022-02-03 14:50:00,128.23,128.26,128.05,128.14,22855.0,122.3123,122.3409,122.1406,122.2265,22855.0
2022-02-03 15:00:00,128.11,128.15,127.77,127.95,36669.0,122.1979,122.236,121.8736,122.0453,36669.0
2022-02-03 15:10:00,127.99,128.37,127.96,128.35,32469.0,122.0834,122.4459,122.0548,122.4268,32469.0
2022-02-03 15:20:00,128.38,128.47,128.21,128.28,32441.0,122.4554,122.5413,122.2933,122.36,32441.0
2022-02-03 15:30:00,128.27,128.3,127.73,127.82,63030.0,122.3505,122.3791,121.8354,121.9212,63030.0
2022-02-03 15:40:00,127.79,127.96,127.77,127.9,76851.0,121.8926,122.0548,121.8736,121.9976,76851.0
2022-02-03 15:50:00,127.88,128.17,127.79,127.89,223540.0,121.9785,122.2551,121.8926,121.988,223540.0
2022-02-04 09:30:00,127.44,128.28,126.98,128.23,64571.0,121.5588,122.36,121.12,122.3123,64571.0
2022-02-04 09:40:00,128.16,128.32,127.77,128.11,30094.0,122.2456,122.3982,121.8736,122.1979,30094.0
2022-02-04 09:50:00,128.11,128.16,127.89,127.98,21912.0,122.1979,122.2456,121.988,122.0739,21912.0
2022-02-04 10:00:00,127.98,128.5,127.75,128.5,32250.0,122.0739,122.5699,121.8545,122.5699,32250.0
2022-02-04 10:10:00,128.45,128.93,128.38,128.89,29209.0,122.5222,122.98,122.4554,122.9419,29209.0
2022-02-04 10:20:00,128.84,129.07,128.58,128.58,44445.0,122.8942,123.1136,122.6462,122.6462,44445.0
2022-02-04 10:30:00,128.64,128.88,128.26,128.46,35980.0,122.7034,122.9323,122.3409,122.5317,35980.0
2022-02-04 10:40:00,128.4,128.63,128.31,128.56,29911.0,122.4745,122.6939,122.3886,122.6271,29911.0
2022-02-04 10:50:00,128.56,129.0,128.56,128.96,38322.0,122.6271,123.0468,122.6271,123.0086,38322.0
2022-02-04 11:00:00,128.97,129.2,128.82,128.98,32050.0,123.0182,123.2376,122.8751,123.0277,32050.0
2022-02-04 11:10:00,128.93,128.95,128.68,128.91,33171.0,122.98,122.9991,122.7416,122.9609,33171.0
2022-02-04 11:20:00,128.92,129.3,128.82,129.3,37059.0,122.9705,123.3329,122.8751,123.3329,37059.0
2022-02-04 11:30:00,129.28,129.53,129.22,129.48,29314.0,123.3139,123.5523,123.2566,123.5046,29314.0
2022-02-04 11:40:00,129.51,129.57,129.37,129.38,25712.0,123.5333,123.5905,123.3997,123.4093,25712.0
2022-02-04 11:50:00,129.4,129.5,129.34,129.34,32908.0,123.4283,123.5237,123.3711,123.3711,32908.0
2022-02-04 12:00:00,129.34,129.34,129.17,129.33,20413.0,123.3711,123.3711,123.2089,123.3616,20413.0
2022-02-04 12:10:00,129.35,129.41,129.2,129.3,18536.0,123.3806,123.4379,123.2376,123.3329,18536.0
2022-02-04 12:20:00,129.3,129.31,129.13,129.26,17152.0,123.3329,123.3425,123.1708,123.2948,17152.0
2022-02-04 12:30:00,129.24,129.26,128.99,129.19,16065.0,123.2757,123.2948,123.0373,123.228,16065.0
2022-02-04 12:40:00,129.19,129.27,129.14,129.26,13175.0,123.228,123.3043,123.1803,123.2948,13175.0
2022-02-04 12:50:00,129.27,129.5,129.26,129.46,16314.0,123.3043,123.5237,123.2948,123.4856,16314.0
2022-02-04 13:00:00,129.53,129.8,129.5,129.75,16293.0,123.5523,123.8099,123.5237,123.7622,16293.0
2022-02-04 13:10:00,129.72,129.85,129.66,129.78,22735.0,123.7336,123.8576,123.6763,123.7908,22735.0
2022-02-04 13:20:00,129.78,130.05,129.69,129.69,43655.0,123.7908,124.0483,123.705,123.705,43655.0
2022-02-04 13:30:00,129.76,129.82,129.66,129.75,16970.0,123.7717,123.829,123.6763,123.7622,16970.0
2022-02-04 13:40:00,129.8,130.03,129.76,129.86,19044.0,123.8099,124.0293,123.7717,123.8671,19044.0
2022-02-04 13:50:00,129.88,129.96,129.84,129.94,11622.0,123.8862,123.9625,123.848,123.9434,11622.0
2022-02-04 14:00:00,129.98,130.02,129.76,129.77,16392.0,123.9816,124.0197,123.7717,123.7813,16392.0
2022-02-04 14:10:00,129.76,129.76,129.57,129.57,16687.0,123.7717,123.7717,123.5905,123.5905,16687.0
2022-02-04 14:20:00,129.56,129.63,129.44,129.52,27689.0,123.581,123.6477,123.4665,123.5428,27689.0
2022-02-04 14:30:00,129.55,129.91,129.47,129.87,24620.0,123.5714,123.9148,123.4951,123.8766,24620.0
2022-02-04 14:40:00,129.87,129.92,129.7,129.83,27458.0,123.8766,123.9243,123.7145,123.8385,27458.0
2022-02-04 14:50:00,129.82,130.13,129.77,130.1,28034.0,123.829,124.1246,123.7813,124.096,28034.0
2022-02-04 15:00:00,130.12,130.41,130.1,130.39,36926.0,124.1151,124.3917,124.096,124.3726,36926.0
2022-02-04 15:10:00,130.39,130.69,130.38,130.57,39291.0,124.3726,124.6588,124.3631,124.5443,39291.0
2022-02-04 15:20:00,130.57,130.76,130.43,130.58,45649.0,124.5443,124.7256,124.4108,124.5539,45649.0
2022-02-04 15:30:00,130.6,130.7,130.37,130.44,70534.0,124.573,124.6683,124.3536,124.4203,70534.0
2022-02-04 15:40:00,130.44,130.45,130.0,130.1,122198.0,124.4203,124.4299,124.0006,124.096,122198.0
2022-02-04 15:50:00,130.1,130.25,129.1,129.79,692452.0,124.096,124.2391,123.1422,123.8003,692452.0
2022-02-07 09:30:00,129.8,130.0,129.32,129.72,50955.0,123.8099,124.0006,123.352,123.7336,50955.0
2022-02-07 09:40:00,129.75,129.78,129.13,129.19,19329.0,123.7622,123.7908,123.1708,123.228,19329.0
2022-02-07 09:50:00,129.2,129.39,128.81,128.94,15527.0,123.2376,123.4188,122.8656,122.9896,15527.0
2022-02-07 10:00:00,128.93,129.22,128.86,128.88,21927.0,122.98,123.2566,122.9133,122.9323,21927.0
2022-02-07 10:10:00,128.92,128.92,128.46,128.52,16148.0,122.9705,122.9705,122.5317,122.5889,16148.0
2022-02-07 10:20:00,128.48,128.98,128.47,128.91,23612.0,122.5508,123.0277,122.5413,122.9609,23612.0
2022-02-07 10:30:00,128.9,129.38,128.87,129.03,36341.0,122.9514,123.4093,122.9228,123.0754,36341.0
2022-02-07 10:40:00,128.98,129.04,128.76,128.93,27722.0,123.0277,123.0849,122.8179,122.98,27722.0
2022-02-07 10:50:00,128.96,129.09,128.89,128.99,15774.0,123.0086,123.1326,122.9419,123.0373,15774.0
2022-02-07 11:00:00,128.97,129.02,128.54,128.59,35066.0,123.0182,123.0659,122.608,122.6557,35066.0
2022-02-07 11:10:00,128.64,128.71,128.6,128.71,9630.0,122.7034,122.7702,122.6653,122.7702,9630.0
2022-02-07 11:20:00,128.74,128.88,128.7,128.75,18695.0,122.7988,122.9323,122.7606,122.8083,18695.0
2022-02-07 11:30:00,128.76,128.76,128.29,128.3,11887.0,122.8179,122.8179,122.3696,122.3791,11887.0
2022-02-07 11:40:00,128.28,128.37,128.1,128.37,17281.0,122.36,122.4459,122.1883,122.4459,17281.0
2022-02-07 11:50:00,128.38,128.58,128.36,128.57,11184.0,122.4554,122.6462,122.4363,122.6366,11184.0
2022-02-07 12:00:00,128.5,128.53,128.35,128.35,15076.0,122.5699,122.5985,122.4268,122.4268,15076.0
2022-02-07 12:10:00,128.36,128.53,128.28,128.53,10185.0,122.4363,122.5985,122.36,122.5985,10185.0
2022-02-07 12:20:00,128.51,128.56,128.31,128.31,9336.0,122.5794,122.6271,122.3886,122.3886,9336.0
2022-02-07 12:30:00,128.23,128.25,128.11,128.2,26458.0,122.3123,122.3314,122.1979,122.2837,26458.0
2022-02-07 12:40:00,128.21,128.63,128.21,128.59,30704.0,122.2933,122.6939,122.2933,122.6557,30704.0
2022-02-07 12:50:00,128.62,128.83,128.61,128.81,16863.0,122.6843,122.8846,122.6748,122.8656,16863.0
2022-02-07 13:00:00,128.81,128.99,128.74,128.96,9113.0,122.8656,123.0373,122.7988,123.0086,9113.0
2022-02-07 13:10:00,128.92,128.98,128.74,128.8,12244.0,122.9705,123.0277,122.7988,122.856,12244.0
2022-02-07 13:20:00,128.78,128.84,128.7,128.83,20737.0,122.8369,122.8942,122.7606,122.8846,20737.0
2022-02-07 13:30:00,128.87,128.92,128.81,128.83,16150.0,122.9228,122.9705,122.8656,122.8846,16150.0
2022-02-07 13:40:00,128.84,128.85,128.55,128.59,13307.0,122.8942,122.9037,122.6176,122.6557,13307.0
2022-02-07 13:50:00,128.62,128.67,128.55,128.62,16396.0,122.6843,122.732,122.6176,122.6843,16396.0
2022-02-07 14:00:00,128.62,128.62,128.4,128.52,17699.0,122.6843,122.6843,122.4745,122.5889,17699.0
2022-02-07 14:10:00,128.55,128.65,128.5,128.65,9660.0,122.6176,122.7129,122.5699,122.7129,9660.0
2022-02-07 14:20:00,128.68,128.71,128.39,128.69,25149.0,122.7416,122.7702,122.4649,122.7511,25149.0
2022-02-07 14:30:00,128.7,128.7,128.56,128.61,14264.0,122.7606,122.7606,122.6271,122.6748,14264.0
2022-02-07 14:40:00,128.59,128.72,128.58,128.64,14988.0,122.6557,122.7797,122.6462,122.7034,14988.0
2022-02-07 14:50:00,128.62,128.65,128.57,128.6,9544.0,122.6843,122.7129,122.6366,122.6653,9544.0
2022-02-07 15:00:00,128.59,128.8,128.58,128.76,15960.0,122.6557,122.856,122.6462,122.8179,15960.0
2022-02-07 15:10:00,128.73,128.95,128.73,128.86,17487.0,122.7893,122.9991,122.7893,122.9133,17487.0
2022-02-07 15:20:00,128.86,128.86,128.33,128.35,24034.0,122.9133,122.9133,122.4077,122.4268,24034.0
2022-02-07 15:30:00,128.35,128.43,127.96,127.98,34760.0,122.4268,122.5031,122.0548,122.0739,34760.0
2022-02-07 15:40:00,127.96,128.06,127.82,127.87,58674.0,122.0548,122.1502,121.9212,121.9689,58674.0
2022-02-07 15:50:00,127.89,128.07,127.3,127.68,209630.0,121.988,122.1597,121.4252,121.7877,209630.0
2022-02-08 09:30:00,127.01,127.23,125.82,125.94,101163.0,121.1486,121.3585,120.0135,120.128,101163.0
2022-02-08 09:40:00,125.94,125.96,125.1,125.14,65169.0,120.128,120.1471,119.3268,119.3649,65169.0
2022-02-08 09:50:00,125.17,125.49,125.01,125.42,75869.0,119.3935,119.6988,119.2409,119.632,75869.0
2022-02-08 10:00:00,125.4,125.54,125.09,125.38,49152.0,119.6129,119.7465,119.3172,119.5939,49152.0
2022-02-08 10:10:00,125.38,125.52,124.89,124.9,86960.0,119.5939,119.7274,119.1265,119.136,86960.0
2022-02-08 10:20:00,124.92,125.02,124.51,124.65,42600.0,119.1551,119.2505,118.764,118.8975,42600.0
2022-02-08 10:30:00,124.65,124.97,124.63,124.97,41160.0,118.8975,119.2028,118.8785,119.2028,41160.0
2022-02-08 10:40:00,124.95,125.25,124.8,125.02,31189.0,119.1837,119.4699,119.0406,119.2505,31189.0
2022-02-08 10:50:00,124.99,125.23,124.92,125.19,29386.0,119.2219,119.4508,119.1551,119.4126,29386.0
2022-02-08 11:00:00,125.16,125.61,125.11,125.58,56547.0,119.384,119.8132,119.3363,119.7846,56547.0
2022-02-08 11:10:00,125.6,125.92,125.55,125.85,32894.0,119.8037,120.1089,119.756,120.0422,32894.0
2022-02-08 11:20:00,125.87,125.87,125.59,125.84,42141.0,120.0612,120.0612,119.7942,120.0326,42141.0
2022-02-08 11:30:00,125.84,126.38,125.82,126.36,40177.0,120.0326,120.5477,120.0135,120.5286,40177.0
2022-02-08 11:40:00,126.36,126.51,126.35,126.44,23112.0,120.5286,120.6717,120.5191,120.6049,23112.0
2022-02-08 11:50:00,126.4,126.8,126.38,126.78,31599.0,120.5668,120.9483,120.5477,120.9292,31599.0
2022-02-08 12:00:00,126.79,126.94,126.64,126.69,22190.0,120.9388,121.0819,120.7957,120.8434,22190.0
2022-02-08 12:10:00,126.68,126.89,126.64,126.87,17149.0,120.8339,121.0342,120.7957,121.0151,17149.0
2022-02-08 12:20:00,126.87,126.98,126.77,126.87,18568.0,121.0151,121.12,120.9197,121.0151,18568.0
2022-02-08 12:30:00,126.88,127.2,126.87,127.2,30564.0,121.0246,121.3299,121.0151,121.3299,30564.0
2022-02-08 12:40:00,127.18,127.27,127.11,127.12,28351.0,121.3108,121.3966,121.244,121.2536,28351.0
2022-02-08 12:50:00,127.14,127.26,127.09,127.13,25890.0,121.2726,121.3871,121.2249,121.2631,25890.0
2022-02-08 13:00:00,127.16,127.29,127.02,127.07,24530.0,121.2917,121.4157,121.1582,121.2059,24530.0
2022-02-08 13:10:00,127.05,127.22,126.99,127.1,28685.0,121.1868,121.3489,121.1296,121.2345,28685.0
2022-02-08 13:20:00,127.11,127.17,126.96,127.09,22271.0,121.244,121.3012,121.1009,121.2249,22271.0
2022-02-08 13:30:00,127.08,127.17,127.02,127.11,24652.0,121.2154,121.3012,121.1582,121.244,24652.0
2022-02-08 13:40:00,127.12,127.2,127.04,127.19,28351.0,121.2536,121.3299,121.1772,121.3203,28351.0
2022-02-08 13:50:00,127.17,127.25,127.1,127.23,21809.0,121.3012,121.3776,121.2345,121.3585,21809.0
2022-02-08 14:00:00,127.24,127.5,127.21,127.38,26923.0,121.368,121.616,121.3394,121.5016,26923.0
2022-02-08 14:10:00,127.37,127.56,127.35,127.43,29666.0,121.492,121.6732,121.4729,121.5492,29666.0
2022-02-08 14:20:00,127.42,127.43,127.13,127.16,22288.0,121.5397,121.5492,121.2631,121.2917,22288.0
2022-02-08 14:30:00,127.16,127.39,127.09,127.15,31691.0,121.2917,121.5111,121.2249,121.2822,31691.0
2022-02-08 14:40:00,127.16,127.3,127.15,127.2,25458.0,121.2917,121.4252,121.2822,121.3299,25458.0
2022-02-08 14:50:00,127.21,127.37,127.2,127.27,30457.0,121.3394,121.492,121.3299,121.3966,30457.0
2022-02-08 15:00:00,127.27,127.6,127.21,127.55,52418.0,121.3966,121.7114,121.3394,121.6637,52418.0
2022-02-08 15:10:00,127.57,128.08,127.55,128.03,41528.0,121.6828,122.1693,121.6637,122.1216,41528.0
2022-02-08 15:20:00,128.02,128.04,127.73,127.82,35806.0,122.112,122.1311,121.8354,121.9212,35806.0
2022-02-08 15:30:00,127.85,128.07,127.72,127.85,63967.0,121.9499,122.1597,121.8259,121.9499,63967.0
2022-02-08 15:40:00,127.9,128.03,127.75,127.82,86522.0,121.9976,122.1216,121.8545,121.9212,86522.0
2022-02-08 15:50:00,127.83,128.01,127.54,127.62,240815.0,121.9308,122.1025,121.6542,121.7305,240815.0
2022-02-09 09:30:00,129.01,129.96,128.83,129.8,50515.0,123.0563,123.9625,122.8846,123.8099,50515.0
2022-02-09 09:40:00,129.85,130.53,129.7,130.53,33321.0,123.8576,124.5062,123.7145,124.5062,33321.0
2022-02-09 09:50:00,130.6,130.7,130.24,130.34,53964.0,124.573,124.6683,124.2296,124.325,53964.0
2022-02-09 10:00:00,130.33,130.68,130.32,130.52,23301.0,124.3154,124.6493,124.3059,124.4966,23301.0
2022-02-09 10:10:00,130.51,130.58,130.07,130.07,25615.0,124.4871,124.5539,124.0674,124.0674,25615.0
2022-02-09 10:20:00,130.1,130.3,130.04,130.2,40046.0,124.096,124.2868,124.0388,124.1914,40046.0
2022-02-09 10:30:00,130.2,130.42,130.2,130.34,28084.0,124.1914,124.4013,124.1914,124.325,28084.0
2022-02-09 10:40:00,130.34,130.64,130.34,130.62,26120.0,124.325,124.6111,124.325,124.592,26120.0
2022-02-09 10:50:00,130.61,130.67,130.48,130.49,29677.0,124.5825,124.6397,124.4585,124.468,29677.0
2022-02-09 11:00:00,130.55,130.61,130.2,130.21,25750.0,124.5253,124.5825,124.1914,124.201,25750.0
2022-02-09 11:10:00,130.21,130.35,130.07,130.34,31830.0,124.201,124.3345,124.0674,124.325,31830.0
2022-02-09 11:20:00,130.36,130.39,130.09,130.09,22305.0,124.344,124.3726,124.0865,124.0865,22305.0
2022-02-09 11:30:00,130.1,130.17,129.84,129.86,25721.0,124.096,124.1628,123.848,123.8671,25721.0
2022-02-09 11:40:00,129.87,129.9,129.72,129.8,29525.0,123.8766,123.9053,123.7336,123.8099,29525.0
2022-02-09 11:50:00,129.78,129.83,129.48,129.67,24740.0,123.7908,123.8385,123.5046,123.6859,24740.0
2022-02-09 12:00:00,129.62,129.69,129.44,129.53,14165.0,123.6382,123.705,123.4665,123.5523,14165.0
2022-02-09 12:10:00,129.53,129.69,129.45,129.69,10978.0,123.5523,123.705,123.476,123.705,10978.0
2022-02-09 12:20:00,129.69,129.86,129.59,129.79,17799.0,123.705,123.8671,123.6096,123.8003,17799.0
2022-02-09 12:30:00,129.75,129.79,129.56,129.7,16337.0,123.7622,123.8003,123.581,123.7145,16337.0
2022-02-09 12:40:00,129.73,129.76,129.52,129.56,11880.0,123.7431,123.7717,123.5428,123.581,11880.0
2022-02-09 12:50:00,129.54,129.57,129.41,129.51,13802.0,123.5619,123.5905,123.4379,123.5333,13802.0
2022-02-09 13:00:00,129.51,129.65,129.42,129.46,9348.0,123.5333,123.6668,123.4474,123.4856,9348.0
2022-02-09 13:10:00,129.52,129.63,129.44,129.56,11468.0,123.5428,123.6477,123.4665,123.581,11468.0
2022-02-09 13:20:00,129.56,129.73,129.56,129.73,11418.0,123.581,123.7431,123.581,123.7431,11418.0
2022-02-09 13:30:00,129.74,129.82,129.58,129.61,12730.0,123.7526,123.829,123.6,123.6286,12730.0
2022-02-09 13:40:00,129.59,129.69,129.56,129.56,14499.0,123.6096,123.705,123.581,123.581,14499.0
2022-02-09 13:50:00,129.55,129.72,129.52,129.56,21995.0,123.5714,123.7336,123.5428,123.581,21995.0
2022-02-09 14:00:00,129.56,129.59,129.4,129.53,15691.0,123.581,123.6096,123.4283,123.5523,15691.0
2022-02-09 14:10:00,129.53,129.6,129.51,129.58,22206.0,123.5523,123.6191,123.5333,123.6,22206.0
2022-02-09 14:20:00,129.56,129.58,129.46,129.55,13765.0,123.581,123.6,123.4856,123.5714,13765.0
2022-02-09 14:30:00,129.56,129.63,129.5,129.58,14701.0,123.581,123.6477,123.5237,123.6,14701.0
2022-02-09 14:40:00,129.57,129.62,129.44,129.45,12764.0,123.5905,123.6382,123.4665,123.476,12764.0
2022-02-09 14:50:00,129.43,129.47,129.31,129.32,14884.0,123.457,123.4951,123.3425,123.352,14884.0
2022-02-09 15:00:00,129.31,129.31,128.98,129.05,22478.0,123.3425,123.3425,123.0277,123.0945,22478.0
2022-02-09 15:10:00,129.03,129.14,129.0,129.12,19194.0,123.0754,123.1803,123.0468,123.1613,19194.0
2022-02-09 15:20:00,129.13,129.35,129.11,129.34,21086.0,123.1708,123.3806,123.1517,123.3711,21086.0
2022-02-09 15:30:00,129.35,129.53,129.31,129.39,47423.0,123.3806,123.5523,123.3425,123.4188,47423.0
2022-02-09 15:40:00,129.39,129.41,129.16,129.27,79859.0,123.4188,123.4379,123.1994,123.3043,79859.0
2022-02-09 15:50:00,129.27,129.39,128.89,129.06,209242.0,123.3043,123.4188,122.9419,123.104,209242.0
2022-02-10 09:30:00,127.0,127.43,126.29,127.2,85544.0,121.1391,121.5492,120.4619,121.3299,85544.0
2022-02-10 09:40:00,127.22,127.85,127.22,127.72,22853.0,121.3489,121.9499,121.3489,121.8259,22853.0
2022-02-10 09:50:00,127.76,128.08,127.6,127.66,43983.0,121.864,122.1693,121.7114,121.7686,43983.0
2022-02-10 10:00:00,127.63,128.11,127.6,127.89,53208.0,121.74,122.1979,121.7114,121.988,53208.0
2022-02-10 10:10:00,127.87,128.08,127.74,128.0,23085.0,121.9689,122.1693,121.8449,122.0929,23085.0
2022-02-10 10:20:00,128.0,128.22,127.83,128.19,26064.0,122.0929,122.3028,121.9308,122.2742,26064.0
2022-02-10 10:30:00,128.19,128.65,128.13,128.43,28704.0,122.2742,122.7129,122.2169,122.5031,28704.0
2022-02-10 10:40:00,128.5,128.52,128.27,128.47,23183.0,122.5699,122.5889,122.3505,122.5413,23183.0
2022-02-10 10:50:00,128.46,128.46,127.81,128.0,24272.0,122.5317,122.5317,121.9117,122.0929,24272.0
2022-02-10 11:00:00,127.93,128.18,127.8,128.02,31691.0,122.0262,122.2646,121.9022,122.112,31691.0
2022-02-10 11:10:00,128.02,128.03,127.82,127.83,15603.0,122.112,122.1216,121.9212,121.9308,15603.0
2022-02-10 11:20:00,127.81,128.02,127.75,127.93,15728.0,121.9117,122.112,121.8545,122.0262,15728.0
2022-02-10 11:30:00,127.93,128.08,127.85,127.95,14618.0,122.0262,122.1693,121.9499,122.0453,14618.0
2022-02-10 11:40:00,127.97,128.37,127.97,128.24,16971.0,122.0643,122.4459,122.0643,122.3219,16971.0
2022-02-10 11:50:00,128.23,128.47,128.23,128.3,17001.0,122.3123,122.5413,122.3123,122.3791,17001.0
2022-02-10 12:00:00,128.32,128.45,128.22,128.31,13793.0,122.3982,122.5222,122.3028,122.3886,13793.0
2022-02-10 12:10:00,128.3,128.6,128.27,128.56,17529.0,122.3791,122.6653,122.3505,122.6271,17529.0
2022-02-10 12:20:00,128.6,128.61,128.4,128.52,15410.0,122.6653,122.6748,122.4745,122.5889,15410.0
2022-02-10 12:30:00,128.5,128.63,128.41,128.43,10644.0,122.5699,122.6939,122.484,122.5031,10644.0
2022-02-10 12:40:00,128.43,128.57,127.85,128.04,17779.0,122.5031,122.6366,121.9499,122.1311,17779.0
2022-02-10 12:50:00,127.98,128.02,127.63,127.87,16551.0,122.0739,122.112,121.74,121.9689,16551.0
2022-02-10 13:00:00,127.87,128.04,127.84,128.04,11835.0,121.9689,122.1311,121.9403,122.1311,11835.0
2022-02-10 13:10:00,128.03,128.07,127.5,127.6,12431.0,122.1216,122.1597,121.616,121.7114,12431.0
2022-02-10 13:20:00,127.61,127.65,127.33,127.38,29058.0,121.7209,121.7591,121.4539,121.5016,29058.0
2022-02-10 13:30:00,127.32,127.34,126.83,127.1,73686.0,121.4443,121.4634,120.9769,121.2345,73686.0
2022-02-10 13:40:00,127.07,127.49,127.07,127.27,25044.0,121.2059,121.6065,121.2059,121.3966,25044.0
2022-02-10 13:50:00,127.28,127.45,127.17,127.4,25287.0,121.4062,121.5683,121.3012,121.5206,25287.0
2022-02-10 14:00:00,127.41,127.43,126.99,127.16,25933.0,121.5302,121.5492,121.1296,121.2917,25933.0
2022-02-10 14:10:00,127.13,127.17,126.73,126.73,15797.0,121.2631,121.3012,120.8816,120.8816,15797.0
2022-02-10 14:20:00,126.79,127.16,126.79,127.15,15542.0,120.9388,121.2917,120.9388,121.2822,15542.0
2022-02-10 14:30:00,127.12,127.33,127.1,127.23,15177.0,121.2536,121.4539,121.2345,121.3585,15177.0
2022-02-10 14:40:00,127.24,127.36,126.89,126.89,17443.0,121.368,121.4825,121.0342,121.0342,17443.0
2022-02-10 14:50:00,126.96,126.96,126.6,126.94,29773.0,121.1009,121.1009,120.7576,121.0819,29773.0
2022-02-10 15:00:00,126.95,126.97,126.66,126.93,38599.0,121.0914,121.1105,120.8148,121.0723,38599.0
2022-02-10 15:10:00,126.96,127.17,126.94,126.96,28678.0,121.1009,121.3012,121.0819,121.1009,28678.0
2022-02-10 15:20:00,127.01,127.16,126.82,127.05,34847.0,121.1486,121.2917,120.9674,121.1868,34847.0
2022-02-10 15:30:00,127.01,127.01,126.63,126.73,49357.0,121.1486,121.1486,120.7862,120.8816,49357.0
2022-02-10 15:40:00,126.73,126.84,126.33,126.43,59760.0,120.8816,120.9865,120.5,120.5954,59760.0
2022-02-10 15:50:00,126.41,126.97,126.28,126.69,196489.0,120.5763,121.1105,120.4523,120.8434,196489.0
2022-02-11 09:30:00,126.62,127.19,126.46,126.61,49085.0,120.7766,121.3203,120.624,120.7671,49085.0
2022-02-11 09:40:00,126.65,127.47,126.58,127.28,32235.0,120.8052,121.5874,120.7385,121.4062,32235.0
2022-02-11 09:50:00,127.27,127.37,126.55,126.65,24504.0,121.3966,121.492,120.7099,120.8052,24504.0
2022-02-11 10:00:00,126.73,127.08,126.51,126.88,22372.0,120.8816,121.2154,120.6717,121.0246,22372.0
2022-02-11 10:10:00,126.79,126.85,126.35,126.58,19708.0,120.9388,120.996,120.5191,120.7385,19708.0
2022-02-11 10:20:00,126.58,126.84,126.42,126.58,23275.0,120.7385,120.9865,120.5859,120.7385,23275.0
2022-02-11 10:30:00,126.61,126.95,126.51,126.65,26397.0,120.7671,121.0914,120.6717,120.8052,26397.0
2022-02-11 10:40:00,126.65,126.75,126.5,126.52,17083.0,120.8052,120.9006,120.6622,120.6812,17083.0
2022-02-11 10:50:00,126.51,126.57,126.3,126.4,22216.0,120.6717,120.7289,120.4714,120.5668,22216.0
2022-02-11 11:00:00,126.42,126.55,126.17,126.18,11630.0,120.5859,120.7099,120.3474,120.3569,11630.0
2022-02-11 11:10:00,126.13,126.24,126.0,126.01,20542.0,120.3092,120.4142,120.1852,120.1948,20542.0
2022-02-11 11:20:00,126.13,126.27,126.03,126.08,15257.0,120.3092,120.4428,120.2139,120.2615,15257.0
2022-02-11 11:30:00,126.11,126.23,125.9,125.94,16139.0,120.2902,120.4046,120.0899,120.128,16139.0
2022-02-11 11:40:00,125.94,126.08,125.83,126.05,20976.0,120.128,120.2615,120.0231,120.2329,20976.0
2022-02-11 11:50:00,126.04,126.35,125.93,126.23,11716.0,120.2234,120.5191,120.1185,120.4046,11716.0
2022-02-11 12:00:00,126.15,126.28,126.14,126.21,12583.0,120.3283,120.4523,120.3188,120.3855,12583.0
2022-02-11 12:10:00,126.2,126.3,125.97,125.98,14644.0,120.376,120.4714,120.1566,120.1662,14644.0
2022-02-11 12:20:00,125.94,125.99,125.86,125.99,13590.0,120.128,120.1757,120.0517,120.1757,13590.0
2022-02-11 12:30:00,125.97,126.05,125.93,125.94,15489.0,120.1566,120.2329,120.1185,120.128,15489.0
2022-02-11 12:40:00,125.96,125.96,125.72,125.75,9990.0,120.1471,120.1471,119.9182,119.9468,9990.0
2022-02-11 12:50:00,125.78,125.82,125.68,125.78,17293.0,119.9754,120.0135,119.88,119.9754,17293.0
2022-02-11 13:00:00,125.8,126.11,125.8,126.11,16105.0,119.9945,120.2902,119.9945,120.2902,16105.0
2022-02-11 13:10:00,126.07,126.07,125.86,125.97,10043.0,120.252,120.252,120.0517,120.1566,10043.0
2022-02-11 13:20:00,125.97,125.97,125.72,125.72,13198.0,120.1566,120.1566,119.9182,119.9182,13198.0
2022-02-11 13:30:00,125.74,125.75,125.28,125.36,45735.0,119.9372,119.9468,119.4985,119.5748,45735.0
2022-02-11 13:40:00,125.37,125.55,124.9,125.24,90656.0,119.5843,119.756,119.136,119.4603,90656.0
2022-02-11 13:50:00,125.25,125.47,125.08,125.38,60555.0,119.4699,119.6797,119.3077,119.5939,60555.0
2022-02-11 14:00:00,125.34,126.12,125.17,125.84,83310.0,119.5557,120.2997,119.3935,120.0326,83310.0
2022-02-11 14:10:00,125.86,126.75,125.79,126.66,45581.0,120.0517,120.9006,119.9849,120.8148,45581.0
2022-02-11 14:20:00,126.62,126.68,125.96,125.96,36014.0,120.7766,120.8339,120.1471,120.1471,36014.0
2022-02-11 14:30:00,126.0,126.54,126.0,126.37,35286.0,120.1852,120.7003,120.1852,120.5382,35286.0
2022-02-11 14:40:00,126.27,126.32,125.86,126.07,50553.0,120.4428,120.4905,120.0517,120.252,50553.0
2022-02-11 14:50:00,126.11,126.17,125.78,126.17,25459.0,120.2902,120.3474,119.9754,120.3474,25459.0
2022-02-11 15:00:00,126.15,126.57,126.04,126.17,46561.0,120.3283,120.7289,120.2234,120.3474,46561.0
2022-02-11 15:10:00,126.23,126.43,125.99,126.23,51766.0,120.4046,120.5954,120.1757,120.4046,51766.0
2022-02-11 15:20:00,126.25,126.39,126.09,126.36,44115.0,120.4237,120.5572,120.2711,120.5286,44115.0
2022-02-11 15:30:00,126.32,126.47,125.93,125.95,60013.0,120.4905,120.6336,120.1185,120.1375,60013.0
2022-02-11 15:40:00,125.98,126.41,125.64,126.39,73275.0,120.1662,120.5763,119.8419,120.5572,73275.0
2022-02-11 15:50:00,126.46,126.5,125.85,125.85,192701.0,120.624,120.6622,120.0422,120.0422,192701.0
2022-02-14 09:30:00,125.87,126.43,125.69,126.31,49243.0,120.0612,120.5954,119.8895,120.4809,49243.0
2022-02-14 09:40:00,126.38,126.63,125.7,125.82,27503.0,120.5477,120.7862,119.8991,120.0135,27503.0
2022-02-14 09:50:00,125.82,126.26,125.76,126.04,32010.0,120.0135,120.4332,119.9563,120.2234,32010.0
2022-02-14 10:00:00,126.11,126.11,125.38,125.63,26001.0,120.2902,120.2902,119.5939,119.8323,26001.0
2022-02-14 10:10:00,125.63,125.83,125.15,125.34,24585.0,119.8323,120.0231,119.3745,119.5557,24585.0
2022-02-14 10:20:00,125.35,125.78,125.33,125.67,24029.0,119.5652,119.9754,119.5462,119.8705,24029.0
2022-02-14 10:30:00,125.71,125.77,125.24,125.48,24162.0,119.9086,119.9659,119.4603,119.6892,24162.0
2022-02-14 10:40:00,125.46,125.63,125.32,125.4,23594.0,119.6702,119.8323,119.5366,119.6129,23594.0
2022-02-14 10:50:00,125.45,125.46,125.04,125.14,21616.0,119.6606,119.6702,119.2695,119.3649,21616.0
2022-02-14 11:00:00,125.11,125.17,124.91,124.95,22213.0,119.3363,119.3935,119.1455,119.1837,22213.0
2022-02-14 11:10:00,124.96,125.12,124.81,125.09,31534.0,119.1932,119.3459,119.0502,119.3172,31534.0
2022-02-14 11:20:00,125.07,125.24,124.88,125.21,24925.0,119.2982,119.4603,119.1169,119.4317,24925.0
2022-02-14 11:30:00,125.18,125.32,124.86,124.88,26490.0,119.4031,119.5366,119.0979,119.1169,26490.0
2022-02-14 11:40:00,124.93,125.29,124.92,125.29,17976.0,119.1646,119.508,119.1551,119.508,17976.0
2022-02-14 11:50:00,125.32,125.32,124.97,125.1,18930.0,119.5366,119.5366,119.2028,119.3268,18930.0
2022-02-14 12:00:00,125.11,125.16,124.8,124.8,17975.0,119.3363,119.384,119.0406,119.0406,17975.0
2022-02-14 12:10:00,124.78,125.03,124.77,125.03,15685.0,119.0215,119.26,119.012,119.26,15685.0
2022-02-14 12:20:00,125.05,125.3,125.05,125.3,14549.0,119.2791,119.5175,119.2791,119.5175,14549.0
2022-02-14 12:30:00,125.31,125.4,125.25,125.39,17593.0,119.5271,119.6129,119.4699,119.6034,17593.0
2022-02-14 12:40:00,125.35,125.57,125.32,125.54,13929.0,119.5652,119.7751,119.5366,119.7465,13929.0
2022-02-14 12:50:00,125.54,125.57,125.4,125.41,36360.0,119.7465,119.7751,119.6129,119.6225,36360.0
2022-02-14 13:00:00,125.4,125.67,125.35,125.57,20063.0,119.6129,119.8705,119.5652,119.7751,20063.0
2022-02-14 13:10:00,125.56,125.58,125.43,125.46,16119.0,119.7655,119.7846,119.6415,119.6702,16119.0
2022-02-14 13:20:00,125.46,125.46,125.1,125.19,19628.0,119.6702,119.6702,119.3268,119.4126,19628.0
2022-02-14 13:30:00,125.19,125.21,124.92,125.12,14982.0,119.4126,119.4317,119.1551,119.3459,14982.0
2022-02-14 13:40:00,125.14,125.14,124.78,124.78,12542.0,119.3649,119.3649,119.0215,119.0215,12542.0
2022-02-14 13:50:00,124.74,124.74,124.21,124.21,25748.0,118.9834,118.9834,118.4778,118.4778,25748.0
2022-02-14 14:00:00,124.22,124.35,123.93,124.12,25048.0,118.4874,118.6114,118.2108,118.392,25048.0
2022-02-14 14:10:00,124.09,124.34,124.09,124.23,25049.0,118.3634,118.6018,118.3634,118.4969,25049.0
2022-02-14 14:20:00,124.23,124.85,124.11,124.63,31497.0,118.4969,119.0883,118.3825,118.8785,31497.0
2022-02-14 14:30:00,124.61,124.63,124.23,124.54,22535.0,118.8594,118.8785,118.4969,118.7926,22535.0
2022-02-14 14:40:00,124.55,124.66,124.27,124.35,21241.0,118.8022,118.9071,118.5351,118.6114,21241.0
2022-02-14 14:50:00,124.36,124.71,124.34,124.62,20793.0,118.6209,118.9548,118.6018,118.8689,20793.0
2022-02-14 15:00:00,124.62,124.66,124.27,124.62,21923.0,118.8689,118.9071,118.5351,118.8689,21923.0
2022-02-14 15:10:00,124.58,124.76,124.46,124.63,20597.0,118.8308,119.0025,118.7163,118.8785,20597.0
2022-02-14 15:20:00,124.66,125.0,124.52,124.82,21891.0,118.9071,119.2314,118.7735,119.0597,21891.0
2022-02-14 15:30:00,124.81,125.11,124.81,124.97,35996.0,119.0502,119.3363,119.0502,119.2028,35996.0
2022-02-14 15:40:00,124.98,125.33,124.83,125.23,52255.0,119.2123,119.5462,119.0692,119.4508,52255.0
2022-02-14 15:50:00,125.19,125.2,124.78,124.82,270805.0,119.4126,119.4222,119.0215,119.0597,270805.0
2022-02-15 09:30:00,126.5,127.07,126.36,126.59,62365.0,120.6622,121.2059,120.5286,120.748,62365.0
2022-02-15 09:40:00,126.68,126.75,125.69,125.76,59567.0,120.8339,120.9006,119.8895,119.9563,59567.0
2022-02-15 09:50:00,125.7,125.97,125.7,125.74,34584.0,119.8991,120.1566,119.8991,119.9372,34584.0
2022-02-15 10:00:00,125.82,125.97,125.69,125.86,23844.0,120.0135,120.1566,119.8895,120.0517,23844.0
2022-02-15 10:10:00,125.81,126.31,125.74,126.26,18750.0,120.004,120.4809,119.9372,120.4332,18750.0
2022-02-15 10:20:00,126.25,126.51,126.24,126.45,18888.0,120.4237,120.6717,120.4142,120.6145,18888.0
2022-02-15 10:30:00,126.43,126.59,126.35,126.55,14984.0,120.5954,120.748,120.5191,120.7099,14984.0
2022-02-15 10:40:00,126.55,126.86,126.55,126.86,13360.0,120.7099,121.0056,120.7099,121.0056,13360.0
2022-02-15 10:50:00,126.86,126.91,126.59,126.67,20423.0,121.0056,121.0532,120.748,120.8243,20423.0
2022-02-15 11:00:00,126.71,126.78,126.6,126.66,16853.0,120.8625,120.9292,120.7576,120.8148,16853.0
2022-02-15 11:10:00,126.66,126.66,126.42,126.44,13678.0,120.8148,120.8148,120.5859,120.6049,13678.0
2022-02-15 11:20:00,126.43,126.49,126.15,126.19,15634.0,120.5954,120.6526,120.3283,120.3665,15634.0
2022-02-15 11:30:00,126.24,126.34,126.2,126.24,8633.0,120.4142,120.5096,120.376,120.4142,8633.0
2022-02-15 11:40:00,126.28,126.32,126.21,126.24,24639.0,120.4523,120.4905,120.3855,120.4142,24639.0
2022-02-15 11:50:00,126.23,126.39,126.11,126.39,23727.0,120.4046,120.5572,120.2902,120.5572,23727.0
2022-02-15 12:00:00,126.44,126.44,125.86,125.94,15256.0,120.6049,120.6049,120.0517,120.128,15256.0
2022-02-15 12:10:00,125.95,125.98,125.78,125.83,31631.0,120.1375,120.1662,119.9754,120.0231,31631.0
2022-02-15 12:20:00,125.82,126.03,125.79,125.98,27850.0,120.0135,120.2139,119.9849,120.1662,27850.0
2022-02-15 12:30:00,125.98,126.01,125.85,125.97,14875.0,120.1662,120.1948,120.0422,120.1566,14875.0
2022-02-15 12:40:00,125.96,125.99,125.63,125.66,37085.0,120.1471,120.1757,119.8323,119.8609,37085.0
2022-02-15 12:50:00,125.66,125.84,125.65,125.72,15876.0,119.8609,120.0326,119.8514,119.9182,15876.0
2022-02-15 13:00:00,125.73,125.86,125.68,125.81,11955.0,119.9277,120.0517,119.88,120.004,11955.0
2022-02-15 13:10:00,125.81,125.87,125.67,125.68,11948.0,120.004,120.0612,119.8705,119.88,11948.0
2022-02-15 13:20:00,125.68,125.96,125.67,125.94,17397.0,119.88,120.1471,119.8705,120.128,17397.0
2022-02-15 13:30:00,125.93,125.99,125.81,125.83,15883.0,120.1185,120.1757,120.004,120.0231,15883.0
2022-02-15 13:40:00,125.83,125.85,125.64,125.67,15059.0,120.0231,120.0422,119.8419,119.8705,15059.0
2022-02-15 13:50:00,125.69,125.7,125.54,125.66,21020.0,119.8895,119.8991,119.7465,119.8609,21020.0
2022-02-15 14:00:00,125.67,125.69,125.39,125.44,20591.0,119.8705,119.8895,119.6034,119.6511,20591.0
2022-02-15 14:10:00,125.44,125.56,125.3,125.56,21797.0,119.6511,119.7655,119.5175,119.7655,21797.0
2022-02-15 14:20:00,125.57,125.64,125.42,125.54,17466.0,119.7751,119.8419,119.632,119.7465,17466.0
2022-02-15 14:30:00,125.53,125.58,125.5,125.57,26291.0,119.7369,119.7846,119.7083,119.7751,26291.0
2022-02-15 14:40:00,125.58,125.61,125.37,125.42,19372.0,119.7846,119.8132,119.5843,119.632,19372.0
2022-02-15 14:50:00,125.44,125.51,125.29,125.41,20927.0,119.6511,119.7179,119.508,119.6225,20927.0
2022-02-15 15:00:00,125.44,125.58,125.41,125.45,24609.0,119.6511,119.7846,119.6225,119.6606,24609.0
2022-02-15 15:10:00,125.44,125.45,125.23,125.36,26155.0,119.6511,119.6606,119.4508,119.5748,26155.0
2022-02-15 15:20:00,125.37,125.38,125.19,125.3,29281.0,119.5843,119.5939,119.4126,119.5175,29281.0
2022-02-15 15:30:00,125.3,125.31,124.83,124.88,50416.0,119.5175,119.5271,119.0692,119.1169,50416.0
2022-02-15 15:40:00,124.86,125.2,124.77,125.09,77821.0,119.0979,119.4222,119.012,119.3172,77821.0
2022-02-15 15:50:00,125.08,125.44,125.06,125.22,266076.0,119.3077,119.6511,119.2886,119.4412,266076.0
2022-02-16 09:30:00,124.6,125.38,124.6,125.38,42016.0,118.8498,119.5939,118.8498,119.5939,42016.0
2022-02-16 09:40:00,125.36,125.4,125.02,125.12,23426.0,119.5748,119.6129,119.2505,119.3459,23426.0
2022-02-16 09:50:00,125.11,125.16,124.64,124.65,18032.0,119.3363,119.384,118.888,118.8975,18032.0
2022-02-16 10:00:00,124.65,124.74,124.53,124.57,17416.0,118.8975,118.9834,118.7831,118.8212,17416.0
2022-02-16 10:10:00,124.58,124.63,124.31,124.44,11453.0,118.8308,118.8785,118.5732,118.6972,11453.0
2022-02-16 10:20:00,124.46,124.72,124.46,124.63,10823.0,118.7163,118.9643,118.7163,118.8785,10823.0
2022-02-16 10:30:00,124.67,124.83,124.63,124.69,14494.0,118.9166,119.0692,118.8785,118.9357,14494.0
2022-02-16 10:40:00,124.71,124.78,124.63,124.66,12692.0,118.9548,119.0215,118.8785,118.9071,12692.0
2022-02-16 10:50:00,124.66,125.26,124.66,125.26,36915.0,118.9071,119.4794,118.9071,119.4794,36915.0
2022-02-16 11:00:00,125.25,125.68,125.25,125.68,46742.0,119.4699,119.88,119.4699,119.88,46742.0
2022-02-16 11:10:00,125.67,125.75,125.48,125.48,42948.0,119.8705,119.9468,119.6892,119.6892,42948.0
2022-02-16 11:20:00,125.53,125.76,125.49,125.64,26617.0,119.7369,119.9563,119.6988,119.8419,26617.0
2022-02-16 11:30:00,125.58,125.59,125.33,125.33,79645.0,119.7846,119.7942,119.5462,119.5462,79645.0
2022-02-16 11:40:00,125.34,125.47,125.27,125.43,10407.0,119.5557,119.6797,119.4889,119.6415,10407.0
2022-02-16 11:50:00,125.49,125.58,125.43,125.46,11675.0,119.6988,119.7846,119.6415,119.6702,11675.0
2022-02-16 12:00:00,125.47,125.57,125.46,125.48,10844.0,119.6797,119.7751,119.6702,119.6892,10844.0
2022-02-16 12:10:00,125.47,125.74,125.47,125.72,11153.0,119.6797,119.9372,119.6797,119.9182,11153.0
2022-02-16 12:20:00,125.72,125.76,125.62,125.66,18741.0,119.9182,119.9563,119.8228,119.8609,18741.0
2022-02-16 12:30:00,125.63,125.63,125.24,125.39,16201.0,119.8323,119.8323,119.4603,119.6034,16201.0
2022-02-16 12:40:00,125.41,125.57,125.41,125.51,14661.0,119.6225,119.7751,119.6225,119.7179,14661.0
2022-02-16 12:50:00,125.52,125.6,125.45,125.56,11257.0,119.7274,119.8037,119.6606,119.7655,11257.0
2022-02-16 13:00:00,125.57,125.62,125.5,125.59,10981.0,119.7751,119.8228,119.7083,119.7942,10981.0
2022-02-16 13:10:00,125.62,125.71,125.56,125.66,9102.0,119.8228,119.9086,119.7655,119.8609,9102.0
2022-02-16 13:20:00,125.65,125.69,125.51,125.6,29061.0,119.8514,119.8895,119.7179,119.8037,29061.0
2022-02-16 13:30:00,125.6,125.73,125.48,125.71,21233.0,119.8037,119.9277,119.6892,119.9086,21233.0
2022-02-16 13:40:00,125.7,125.7,125.6,125.68,12822.0,119.8991,119.8991,119.8037,119.88,12822.0
2022-02-16 13:50:00,125.75,125.9,125.71,125.78,14267.0,119.9468,120.0899,119.9086,119.9754,14267.0
2022-02-16 14:00:00,125.86,126.25,125.68,126.0,25155.0,120.0517,120.4237,119.88,120.1852,25155.0
2022-02-16 14:10:00,126.0,126.17,125.84,126.14,15159.0,120.1852,120.3474,120.0326,120.3188,15159.0
2022-02-16 14:20:00,126.15,126.54,126.11,126.43,14681.0,120.3283,120.7003,120.2902,120.5954,14681.0
2022-02-16 14:30:00,126.43,126.58,126.06,126.22,25564.0,120.5954,120.7385,120.2425,120.3951,25564.0
2022-02-16 14:40:00,126.21,126.24,125.93,125.98,30640.0,120.3855,120.4142,120.1185,120.1662,30640.0
2022-02-16 14:50:00,125.98,126.19,125.91,126.13,15215.0,120.1662,120.3665,120.0994,120.3092,15215.0
2022-02-16 15:00:00,126.18,126.43,126.12,126.32,15089.0,120.3569,120.5954,120.2997,120.4905,15089.0
2022-02-16 15:10:00,126.35,126.38,126.1,126.18,27428.0,120.5191,120.5477,120.2806,120.3569,27428.0
2022-02-16 15:20:00,126.18,126.24,126.07,126.23,29905.0,120.3569,120.4142,120.252,120.4046,29905.0
2022-02-16 15:30:00,126.25,126.27,126.02,126.08,43991.0,120.4237,120.4428,120.2043,120.2615,43991.0
2022-02-16 15:40:00,126.08,126.18,125.84,126.12,79582.0,120.2615,120.3569,120.0326,120.2997,79582.0
2022-02-16 15:50:00,126.14,126.25,125.54,125.76,281735.0,120.3188,120.4237,119.7465,119.9563,281735.0
2022-02-17 09:30:00,124.92,125.07,124.36,125.05,121209.0,119.1551,119.2982,118.6209,119.2791,121209.0
2022-02-17 09:40:00,125.04,125.04,124.08,124.18,49014.0,119.2695,119.2695,118.3538,118.4492,49014.0
2022-02-17 09:50:00,124.17,124.17,123.77,123.8,52835.0,118.4397,118.4397,118.0582,118.0868,52835.0
2022-02-17 10:00:00,123.72,124.1,123.64,123.93,60385.0,118.0105,118.3729,117.9342,118.2108,60385.0
2022-02-17 10:10:00,123.95,124.52,123.93,124.35,36540.0,118.2298,118.7735,118.2108,118.6114,36540.0
2022-02-17 10:20:00,124.34,124.35,123.79,123.79,28558.0,118.6018,118.6114,118.0772,118.0772,28558.0
2022-02-17 10:30:00,123.77,123.92,123.65,123.71,63637.0,118.0582,118.2012,117.9437,118.0009,63637.0
2022-02-17 10:40:00,123.69,124.01,123.63,123.85,56343.0,117.9818,118.2871,117.9246,118.1345,56343.0
2022-02-17 10:50:00,123.88,124.31,123.72,124.24,35341.0,118.1631,118.5732,118.0105,118.5065,35341.0
2022-02-17 11:00:00,124.3,124.39,124.13,124.27,17753.0,118.5637,118.6495,118.4015,118.5351,17753.0
2022-02-17 11:10:00,124.27,124.8,124.25,124.67,33600.0,118.5351,119.0406,118.516,118.9166,33600.0
2022-02-17 11:20:00,124.65,124.65,124.42,124.42,16135.0,118.8975,118.8975,118.6782,118.6782,16135.0
2022-02-17 11:30:00,124.43,124.71,124.43,124.69,17312.0,118.6877,118.9548,118.6877,118.9357,17312.0
2022-02-17 11:40:00,124.67,124.75,124.46,124.61,30981.0,118.9166,118.9929,118.7163,118.8594,30981.0
2022-02-17 11:50:00,124.61,124.63,124.32,124.47,47170.0,118.8594,118.8785,118.5828,118.7258,47170.0
2022-02-17 12:00:00,124.49,124.55,124.22,124.26,34975.0,118.7449,118.8022,118.4874,118.5255,34975.0
2022-02-17 12:10:00,124.25,124.27,124.1,124.21,41500.0,118.516,118.5351,118.3729,118.4778,41500.0
2022-02-17 12:20:00,124.22,124.32,124.17,124.32,39901.0,118.4874,118.5828,118.4397,118.5828,39901.0
2022-02-17 12:30:00,124.32,124.42,124.19,124.26,27978.0,118.5828,118.6782,118.4588,118.5255,27978.0
2022-02-17 12:40:00,124.23,124.26,124.08,124.15,19798.0,118.4969,118.5255,118.3538,118.4206,19798.0
2022-02-17 12:50:00,124.14,124.24,124.11,124.24,24003.0,118.4111,118.5065,118.3825,118.5065,24003.0
2022-02-17 13:00:00,124.23,124.26,124.15,124.16,16317.0,118.4969,118.5255,118.4206,118.4302,16317.0
2022-02-17 13:10:00,124.16,124.17,124.0,124.17,18364.0,118.4302,118.4397,118.2775,118.4397,18364.0
2022-02-17 13:20:00,124.17,124.17,124.05,124.17,18499.0,118.4397,118.4397,118.3252,118.4397,18499.0
2022-02-17 13:30:00,124.16,124.36,124.14,124.32,21282.0,118.4302,118.6209,118.4111,118.5828,21282.0
2022-02-17 13:40:00,124.31,124.36,124.16,124.31,39128.0,118.5732,118.6209,118.4302,118.5732,39128.0
2022-02-17 13:50:00,124.3,124.38,124.22,124.32,28774.0,118.5637,118.64,118.4874,118.5828,28774.0
2022-02-17 14:00:00,124.35,124.36,124.18,124.21,28957.0,118.6114,118.6209,118.4492,118.4778,28957.0
2022-02-17 14:10:00,124.21,124.47,124.15,124.31,29661.0,118.4778,118.7258,118.4206,118.5732,29661.0
2022-02-17 14:20:00,124.27,124.27,123.8,123.81,77453.0,118.5351,118.5351,118.0868,118.0963,77453.0
2022-02-17 14:30:00,123.78,123.83,123.5,123.81,96675.0,118.0677,118.1154,117.8006,118.0963,96675.0
2022-02-17 14:40:00,123.81,123.95,123.74,123.95,26279.0,118.0963,118.2298,118.0295,118.2298,26279.0
2022-02-17 14:50:00,123.92,123.97,123.77,123.81,28303.0,118.2012,118.2489,118.0582,118.0963,28303.0
2022-02-17 15:00:00,123.78,123.83,123.56,123.59,54885.0,118.0677,118.1154,117.8578,117.8865,54885.0
2022-02-17 15:10:00,123.57,123.57,123.19,123.29,42181.0,117.8674,117.8674,117.5049,117.6003,42181.0
2022-02-17 15:20:00,123.29,123.55,123.29,123.54,41553.0,117.6003,117.8483,117.6003,117.8388,41553.0
2022-02-17 15:30:00,123.52,123.75,123.24,123.64,60953.0,117.8197,118.0391,117.5526,117.9342,60953.0
2022-02-17 15:40:00,123.63,123.69,123.46,123.47,143394.0,117.9246,117.9818,117.7625,117.772,143394.0
2022-02-17 15:50:00,123.42,123.45,123.09,123.23,357749.0,117.7243,117.7529,117.4095,117.5431,357749.0
2022-02-18 09:30:00,123.54,124.05,123.54,123.89,115114.0,117.8388,118.3252,117.8388,118.1726,115114.0
2022-02-18 09:40:00,123.89,124.0,123.57,124.0,12950.0,118.1726,118.2775,117.8674,118.2775,12950.0
2022-02-18 09:50:00,123.99,124.19,123.85,124.08,19946.0,118.268,118.4588,118.1345,118.3538,19946.0
2022-02-18 10:00:00,124.07,124.07,123.8,123.97,15577.0,118.3443,118.3443,118.0868,118.2489,15577.0
2022-02-18 10:10:00,123.99,124.06,123.69,123.88,20296.0,118.268,118.3348,117.9818,118.1631,20296.0
2022-02-18 10:20:00,123.86,123.92,123.55,123.64,9703.0,118.144,118.2012,117.8483,117.9342,9703.0
2022-02-18 10:30:00,123.59,123.59,123.29,123.33,15679.0,117.8865,117.8865,117.6003,117.6385,15679.0
2022-02-18 10:40:00,123.36,123.39,123.0,123.08,14428.0,117.6671,117.6957,117.3237,117.4,14428.0
2022-02-18 10:50:00,123.08,123.24,123.02,123.08,22575.0,117.4,117.5526,117.3428,117.4,22575.0
2022-02-18 11:00:00,123.03,123.03,122.62,122.64,20169.0,117.3523,117.3523,116.9612,116.9803,20169.0
2022-02-18 11:10:00,122.64,122.68,122.5,122.65,17367.0,116.9803,117.0185,116.8468,116.9898,17367.0
2022-02-18 11:20:00,122.66,122.82,122.59,122.61,20836.0,116.9994,117.152,116.9326,116.9517,20836.0
2022-02-18 11:30:00,122.63,122.88,122.59,122.7,13036.0,116.9708,117.2092,116.9326,117.0375,13036.0
2022-02-18 11:40:00,122.7,122.74,122.57,122.58,11700.0,117.0375,117.0757,116.9135,116.9231,11700.0
2022-02-18 11:50:00,122.54,122.54,122.2,122.25,16801.0,116.8849,116.8849,116.5606,116.6083,16801.0
2022-02-18 12:00:00,122.23,122.32,122.11,122.29,16600.0,116.5892,116.6751,116.4748,116.6465,16600.0
2022-02-18 12:10:00,122.32,122.61,122.32,122.55,11946.0,116.6751,116.9517,116.6751,116.8945,11946.0
2022-02-18 12:20:00,122.53,122.64,122.28,122.45,14339.0,116.8754,116.9803,116.6369,116.7991,14339.0
2022-02-18 12:30:00,122.43,122.44,122.11,122.2,13993.0,116.78,116.7895,116.4748,116.5606,13993.0
2022-02-18 12:40:00,122.18,122.36,122.16,122.27,14386.0,116.5415,116.7132,116.5225,116.6274,14386.0
2022-02-18 12:50:00,122.22,122.36,122.17,122.23,15497.0,116.5797,116.7132,116.532,116.5892,15497.0
2022-02-18 13:00:00,122.27,122.57,122.22,122.55,18695.0,116.6274,116.9135,116.5797,116.8945,18695.0
2022-02-18 13:10:00,122.57,122.59,122.34,122.44,8361.0,116.9135,116.9326,116.6941,116.7895,8361.0
2022-02-18 13:20:00,122.46,122.71,122.37,122.54,15420.0,116.8086,117.0471,116.7228,116.8849,15420.0
2022-02-18 13:30:00,122.54,122.69,122.51,122.68,11576.0,116.8849,117.028,116.8563,117.0185,11576.0
2022-02-18 13:40:00,122.68,122.74,122.5,122.72,10761.0,117.0185,117.0757,116.8468,117.0566,10761.0
2022-02-18 13:50:00,122.71,122.89,122.68,122.79,12493.0,117.0471,117.2188,117.0185,117.1234,12493.0
2022-02-18 14:00:00,122.81,122.94,122.73,122.76,13335.0,117.1425,117.2665,117.0661,117.0948,13335.0
2022-02-18 14:10:00,122.73,123.02,122.68,123.02,12664.0,117.0661,117.3428,117.0185,117.3428,12664.0
2022-02-18 14:20:00,122.99,123.25,122.97,123.19,39981.0,117.3141,117.5622,117.2951,117.5049,39981.0
2022-02-18 14:30:00,123.21,123.3,122.86,122.9,44985.0,117.524,117.6098,117.1901,117.2283,44985.0
2022-02-18 14:40:00,122.91,122.96,122.63,122.66,29401.0,117.2378,117.2855,116.9708,116.9994,29401.0
2022-02-18 14:50:00,122.64,123.25,122.62,123.21,23317.0,116.9803,117.5622,116.9612,117.524,23317.0
2022-02-18 15:00:00,123.21,123.33,122.94,123.07,13526.0,117.524,117.6385,117.2665,117.3905,13526.0
2022-02-18 15:10:00,123.04,123.21,122.85,122.87,47579.0,117.3618,117.524,117.1806,117.1997,47579.0
2022-02-18 15:20:00,122.9,123.12,122.79,122.92,84755.0,117.2283,117.4381,117.1234,117.2474,84755.0
2022-02-18 15:30:00,122.92,123.16,122.66,123.09,89890.0,117.2474,117.4763,116.9994,117.4095,89890.0
2022-02-18 15:40:00,123.1,123.4,123.04,123.23,43242.0,117.4191,117.7052,117.3618,117.5431,43242.0
2022-02-18 15:50:00,123.16,123.2,122.84,122.88,262479.0,117.4763,117.5145,117.1711,117.2092,262479.0
2022-02-22 09:30:00,122.87,123.32,122.46,122.98,73376.0,117.1997,117.6289,116.8086,117.3046,73376.0
2022-02-22 09:40:00,122.91,123.69,122.85,123.69,29195.0,117.2378,117.9818,117.1806,117.9818,29195.0
2022-02-22 09:50:00,123.64,123.86,123.42,123.46,26731.0,117.9342,118.144,117.7243,117.7625,26731.0
2022-02-22 10:00:00,123.29,123.46,123.07,123.23,25802.0,117.6003,117.7625,117.3905,117.5431,25802.0
2022-02-22 10:10:00,123.22,123.22,122.9,123.18,27629.0,117.5335,117.5335,117.2283,117.4954,27629.0
2022-02-22 10:20:00,123.19,123.63,123.18,123.6,28587.0,117.5049,117.9246,117.4954,117.896,28587.0
2022-02-22 10:30:00,123.6,123.6,122.96,122.96,19436.0,117.896,117.896,117.2855,117.2855,19436.0
2022-02-22 10:40:00,122.96,123.11,122.77,123.0,25469.0,117.2855,117.4286,117.1043,117.3237,25469.0
2022-02-22 10:50:00,122.96,123.02,122.75,122.75,19777.0,117.2855,117.3428,117.0852,117.0852,19777.0
2022-02-22 11:00:00,122.73,122.98,122.71,122.81,19316.0,117.0661,117.3046,117.0471,117.1425,19316.0
2022-02-22 11:10:00,122.85,122.98,122.79,122.98,23267.0,117.1806,117.3046,117.1234,117.3046,23267.0
2022-02-22 11:20:00,122.96,123.48,122.93,123.4,25428.0,117.2855,117.7815,117.2569,117.7052,25428.0
2022-02-22 11:30:00,123.33,123.44,123.14,123.23,16808.0,117.6385,117.7434,117.4572,117.5431,16808.0
2022-02-22 11:40:00,123.21,123.56,123.2,123.48,20338.0,117.524,117.8578,117.5145,117.7815,20338.0
2022-02-22 11:50:00,123.51,123.61,123.37,123.6,22144.0,117.8102,117.9055,117.6766,117.896,22144.0
2022-02-22 12:00:00,123.59,123.75,123.56,123.7,38944.0,117.8865,118.0391,117.8578,117.9914,38944.0
2022-02-22 12:10:00,123.68,123.68,123.46,123.63,23015.0,117.9723,117.9723,117.7625,117.9246,23015.0
2022-02-22 12:20:00,123.64,123.79,123.32,123.32,14330.0,117.9342,118.0772,117.6289,117.6289,14330.0
2022-02-22 12:30:00,123.32,123.44,123.26,123.34,14376.0,117.6289,117.7434,117.5717,117.648,14376.0
2022-02-22 12:40:00,123.31,123.31,123.01,123.05,12214.0,117.6194,117.6194,117.3332,117.3714,12214.0
2022-02-22 12:50:00,123.07,123.17,122.93,122.93,17687.0,117.3905,117.4858,117.2569,117.2569,17687.0
2022-02-22 13:00:00,122.97,123.08,122.87,123.05,16146.0,117.2951,117.4,117.1997,117.3714,16146.0
2022-02-22 13:10:00,123.05,123.12,122.72,122.8,19941.0,117.3714,117.4381,117.0566,117.1329,19941.0
2022-02-22 13:20:00,122.8,122.96,122.8,122.86,20717.0,117.1329,117.2855,117.1329,117.1901,20717.0
2022-02-22 13:30:00,122.85,123.1,122.78,122.81,21744.0,117.1806,117.4191,117.1138,117.1425,21744.0
2022-02-22 13:40:00,122.83,122.9,122.62,122.79,36391.0,117.1615,117.2283,116.9612,117.1234,36391.0
2022-02-22 13:50:00,122.77,122.83,122.54,122.82,27618.0,117.1043,117.1615,116.8849,117.152,27618.0
2022-02-22 14:00:00,122.83,122.85,122.49,122.56,131547.0,117.1615,117.1806,116.8372,116.904,131547.0
2022-02-22 14:10:00,122.57,122.84,122.5,122.65,42326.0,116.9135,117.1711,116.8468,116.9898,42326.0
2022-02-22 14:20:00,122.67,123.05,122.55,122.76,22725.0,117.0089,117.3714,116.8945,117.0948,22725.0
2022-02-22 14:30:00,122.76,123.08,122.69,122.72,32685.0,117.0948,117.4,117.028,117.0566,32685.0
2022-02-22 14:40:00,122.79,123.19,122.6,123.18,40359.0,117.1234,117.5049,116.9421,117.4954,40359.0
2022-02-22 14:50:00,123.2,123.38,123.04,123.23,41152.0,117.5145,117.6862,117.3618,117.5431,41152.0
2022-02-22 15:00:00,123.23,123.63,123.18,123.33,31300.0,117.5431,117.9246,117.4954,117.6385,31300.0
2022-02-22 15:10:00,123.36,123.58,123.33,123.37,28679.0,117.6671,117.8769,117.6385,117.6766,28679.0
2022-02-22 15:20:00,123.38,123.47,123.04,123.36,29969.0,117.6862,117.772,117.3618,117.6671,29969.0
2022-02-22 15:30:00,123.3,123.41,123.12,123.22,32575.0,117.6098,117.7148,117.4381,117.5335,32575.0
2022-02-22 15:40:00,123.29,123.32,123.0,123.13,103585.0,117.6003,117.6289,117.3237,117.4477,103585.0
2022-02-22 15:50:00,123.12,123.13,122.65,123.12,215628.0,117.4381,117.4477,116.9898,117.4381,215628.0
2022-02-23 09:30:00,123.35,123.71,123.23,123.6,50337.0,117.6575,118.0009,117.5431,117.896,50337.0
2022-02-23 09:40:00,123.66,123.93,123.55,123.64,22354.0,117.9532,118.2108,117.8483,117.9342,22354.0
2022-02-23 09:50:00,123.67,123.84,123.27,123.68,29445.0,117.9628,118.1249,117.5812,117.9723,29445.0
2022-02-23 10:00:00,123.68,123.81,123.57,123.63,46450.0,117.9723,118.0963,117.8674,117.9246,46450.0
2022-02-23 10:10:00,123.6,124.1,123.46,124.02,95784.0,117.896,118.3729,117.7625,118.2966,95784.0
2022-02-23 10:20:00,124.0,124.27,123.81,123.97,90764.0,118.2775,118.5351,118.0963,118.2489,90764.0
2022-02-23 10:30:00,123.96,124.55,123.88,124.5,65712.0,118.2394,118.8022,118.1631,118.7545,65712.0
2022-02-23 10:40:00,124.53,124.69,124.24,124.28,83446.0,118.7831,118.9357,118.5065,118.5446,83446.0
2022-02-23 10:50:00,124.3,124.52,124.24,124.3,56960.0,118.5637,118.7735,118.5065,118.5637,56960.0
2022-02-23 11:00:00,124.3,124.53,124.19,124.26,111218.0,118.5637,118.7831,118.4588,118.5255,111218.0
2022-02-23 11:10:00,124.23,124.37,124.09,124.32,35497.0,118.4969,118.6305,118.3634,118.5828,35497.0
2022-02-23 11:20:00,124.37,124.49,124.31,124.4,32804.0,118.6305,118.7449,118.5732,118.6591,32804.0
2022-02-23 11:30:00,124.39,124.8,124.35,124.66,37133.0,118.6495,119.0406,118.6114,118.9071,37133.0
2022-02-23 11:40:00,124.65,124.87,124.61,124.83,29439.0,118.8975,119.1074,118.8594,119.0692,29439.0
2022-02-23 11:50:00,124.82,125.29,124.78,125.2,58642.0,119.0597,119.508,119.0215,119.4222,58642.0
2022-02-23 12:00:00,125.2,125.24,124.95,125.24,64059.0,119.4222,119.4603,119.1837,119.4603,64059.0
2022-02-23 12:10:00,125.24,125.58,125.04,125.55,50948.0,119.4603,119.7846,119.2695,119.756,50948.0
2022-02-23 12:20:00,125.55,126.06,125.53,126.04,53601.0,119.756,120.2425,119.7369,120.2234,53601.0
2022-02-23 12:30:00,126.06,126.12,125.46,125.51,92381.0,120.2425,120.2997,119.6702,119.7179,92381.0
2022-02-23 12:40:00,125.53,125.86,125.51,125.84,32689.0,119.7369,120.0517,119.7179,120.0326,32689.0
2022-02-23 12:50:00,125.84,125.85,125.64,125.72,72905.0,120.0326,120.0422,119.8419,119.9182,72905.0
2022-02-23 13:00:00,125.68,125.76,125.6,125.63,47370.0,119.88,119.9563,119.8037,119.8323,47370.0
2022-02-23 13:10:00,125.63,125.65,125.12,125.49,71006.0,119.8323,119.8514,119.3459,119.6988,71006.0
2022-02-23 13:20:00,125.49,125.79,125.47,125.48,62039.0,119.6988,119.9849,119.6797,119.6892,62039.0
2022-02-23 13:30:00,125.51,125.55,125.15,125.39,34783.0,119.7179,119.756,119.3745,119.6034,34783.0
2022-02-23 13:40:00,125.4,125.7,125.34,125.62,26280.0,119.6129,119.8991,119.5557,119.8228,26280.0
2022-02-23 13:50:00,125.6,125.62,125.26,125.5,29742.0,119.8037,119.8228,119.4794,119.7083,29742.0
2022-02-23 14:00:00,125.5,125.62,125.34,125.55,42140.0,119.7083,119.8228,119.5557,119.756,42140.0
2022-02-23 14:10:00,125.57,125.68,125.2,125.47,68221.0,119.7751,119.88,119.4222,119.6797,68221.0
2022-02-23 14:20:00,125.5,125.57,125.04,125.08,76474.0,119.7083,119.7751,119.2695,119.3077,76474.0
2022-02-23 14:30:00,125.11,125.14,124.84,125.05,56319.0,119.3363,119.3649,119.0788,119.2791,56319.0
2022-02-23 14:40:00,125.01,125.08,124.58,124.98,81107.0,119.2409,119.3077,118.8308,119.2123,81107.0
2022-02-23 14:50:00,124.96,125.17,124.85,125.03,64316.0,119.1932,119.3935,119.0883,119.26,64316.0
2022-02-23 15:00:00,125.04,125.06,124.74,124.93,119962.0,119.2695,119.2886,118.9834,119.1646,119962.0
2022-02-23 15:10:00,124.92,124.93,124.57,124.61,81850.0,119.1551,119.1646,118.8212,118.8594,81850.0
2022-02-23 15:20:00,124.61,124.9,124.58,124.85,48596.0,118.8594,119.136,118.8308,119.0883,48596.0
2022-02-23 15:30:00,124.82,124.82,124.15,124.19,80791.0,119.0597,119.0597,118.4206,118.4588,80791.0
2022-02-23 15:40:00,124.16,124.27,123.95,123.95,107482.0,118.4302,118.5351,118.2298,118.2298,107482.0
2022-02-23 15:50:00,123.93,124.1,123.59,123.69,302793.0,118.2108,118.3729,117.8865,117.9818,302793.0
2022-02-24 09:30:00,120.95,124.72,120.9,124.64,254682.0,115.3683,118.9643,115.3206,118.888,254682.0
2022-02-24 09:40:00,124.57,125.04,123.9,124.85,128926.0,118.8212,119.2695,118.1822,119.0883,128926.0
2022-02-24 09:50:00,124.9,124.99,124.13,124.63,97834.0,119.136,119.2219,118.4015,118.8785,97834.0
2022-02-24 10:00:00,124.61,124.61,123.69,123.93,70727.0,118.8594,118.8594,117.9818,118.2108,70727.0
2022-02-24 10:10:00,123.95,124.8,123.82,124.65,82080.0,118.2298,119.0406,118.1058,118.8975,82080.0
2022-02-24 10:20:00,124.59,124.76,124.16,124.4,45591.0,118.8403,119.0025,118.4302,118.6591,45591.0
2022-02-24 10:30:00,124.37,124.93,124.25,124.85,49221.0,118.6305,119.1646,118.516,119.0883,49221.0
2022-02-24 10:40:00,124.81,124.9,124.39,124.47,48347.0,119.0502,119.136,118.6495,118.7258,48347.0
2022-02-24 10:50:00,124.48,124.99,124.02,124.96,62269.0,118.7354,119.2219,118.2966,119.1932,62269.0
2022-02-24 11:00:00,125.0,125.41,124.83,125.35,72757.0,119.2314,119.6225,119.0692,119.5652,72757.0
2022-02-24 11:10:00,125.35,125.54,125.21,125.49,52068.0,119.5652,119.7465,119.4317,119.6988,52068.0
2022-02-24 11:20:00,125.51,125.55,125.18,125.39,40684.0,119.7179,119.756,119.4031,119.6034,40684.0
2022-02-24 11:30:00,125.37,125.62,125.24,125.58,32837.0,119.5843,119.8228,119.4603,119.7846,32837.0
2022-02-24 11:40:00,125.58,125.61,125.2,125.57,40601.0,119.7846,119.8132,119.4222,119.7751,40601.0
2022-02-24 11:50:00,125.62,125.99,125.57,125.92,33987.0,119.8228,120.1757,119.7751,120.1089,33987.0
2022-02-24 12:00:00,125.89,126.04,125.26,125.26,34363.0,120.0803,120.2234,119.4794,119.4794,34363.0
2022-02-24 12:10:00,125.33,125.37,124.96,125.04,26927.0,119.5462,119.5843,119.1932,119.2695,26927.0
2022-02-24 12:20:00,125.05,125.4,124.96,125.25,61568.0,119.2791,119.6129,119.1932,119.4699,61568.0
2022-02-24 12:30:00,125.32,125.4,124.99,125.36,37347.0,119.5366,119.6129,119.2219,119.5748,37347.0
2022-02-24 12:40:00,125.39,125.8,125.38,125.52,26806.0,119.6034,119.9945,119.5939,119.7274,26806.0
2022-02-24 12:50:00,125.52,125.68,125.38,125.41,24331.0,119.7274,119.88,119.5939,119.6225,24331.0
2022-02-24 13:00:00,125.4,125.78,125.2,125.76,23682.0,119.6129,119.9754,119.4222,119.9563,23682.0
2022-02-24 13:10:00,125.74,125.88,125.61,125.74,26560.0,119.9372,120.0708,119.8132,119.9372,26560.0
2022-02-24 13:20:00,125.73,125.79,125.44,125.48,26431.0,119.9277,119.9849,119.6511,119.6892,26431.0
2022-02-24 13:30:00,125.47,125.86,125.44,125.8,23727.0,119.6797,120.0517,119.6511,119.9945,23727.0
2022-02-24 13:40:00,125.8,126.4,125.8,126.32,87383.0,119.9945,120.5668,119.9945,120.4905,87383.0
2022-02-24 13:50:00,126.36,126.56,125.94,126.02,49458.0,120.5286,120.7194,120.128,120.2043,49458.0
2022-02-24 14:00:00,126.12,126.17,125.62,125.69,30425.0,120.2997,120.3474,119.8228,119.8895,30425.0
2022-02-24 14:10:00,125.71,126.03,125.67,125.89,22513.0,119.9086,120.2139,119.8705,120.0803,22513.0
2022-02-24 14:20:00,125.91,126.1,125.82,126.03,30603.0,120.0994,120.2806,120.0135,120.2139,30603.0
2022-02-24 14:30:00,126.05,126.68,126.02,126.62,63357.0,120.2329,120.8339,120.2043,120.7766,63357.0
2022-02-24 14:40:00,126.63,126.66,126.39,126.6,40292.0,120.7862,120.8148,120.5572,120.7576,40292.0
2022-02-24 14:50:00,126.6,126.61,126.34,126.52,43504.0,120.7576,120.7671,120.5096,120.6812,43504.0
2022-02-24 15:00:00,126.49,126.68,126.38,126.53,35035.0,120.6526,120.8339,120.5477,120.6908,35035.0
2022-02-24 15:10:00,126.55,126.91,126.55,126.87,126667.0,120.7099,121.0532,120.7099,121.0151,126667.0
2022-02-24 15:20:00,126.86,127.16,126.5,126.59,75602.0,121.0056,121.2917,120.6622,120.748,75602.0
2022-02-24 15:30:00,126.62,127.52,126.61,127.45,66278.0,120.7766,121.6351,120.7671,121.5683,66278.0
2022-02-24 15:40:00,127.43,127.48,127.26,127.41,123630.0,121.5492,121.5969,121.3871,121.5302,123630.0
2022-02-24 15:50:00,127.45,128.07,127.3,127.92,447107.0,121.5683,122.1597,121.4252,122.0166,447107.0
2022-02-25 09:30:00,127.75,128.17,127.47,127.94,86366.0,121.8545,122.2551,121.5874,122.0357,86366.0
2022-02-25 09:40:00,127.89,128.14,127.24,127.32,55200.0,121.988,122.2265,121.368,121.4443,55200.0
2022-02-25 09:50:00,127.32,127.41,126.36,126.44,66616.0,121.4443,121.5302,120.5286,120.6049,66616.0
2022-02-25 10:00:00,126.46,126.78,126.39,126.63,58116.0,120.624,120.9292,120.5572,120.7862,58116.0
2022-02-25 10:10:00,126.6,126.75,126.43,126.66,42100.0,120.7576,120.9006,120.5954,120.8148,42100.0
2022-02-25 10:20:00,126.64,127.14,126.44,127.08,42646.0,120.7957,121.2726,120.6049,121.2154,42646.0
2022-02-25 10:30:00,127.09,127.11,126.45,126.58,30021.0,121.2249,121.244,120.6145,120.7385,30021.0
2022-02-25 10:40:00,126.6,127.32,126.6,127.31,45734.0,120.7576,121.4443,120.7576,121.4348,45734.0
2022-02-25 10:50:00,127.27,127.61,127.13,127.4,50719.0,121.3966,121.7209,121.2631,121.5206,50719.0
2022-02-25 11:00:00,127.42,127.83,127.28,127.44,53168.0,121.5397,121.9308,121.4062,121.5588,53168.0
2022-02-25 11:10:00,127.42,127.88,127.27,127.71,40284.0,121.5397,121.9785,121.3966,121.8163,40284.0
2022-02-25 11:20:00,127.81,128.02,127.73,127.95,31935.0,121.9117,122.112,121.8354,122.0453,31935.0
2022-02-25 11:30:00,127.97,128.1,127.77,128.02,36184.0,122.0643,122.1883,121.8736,122.112,36184.0
2022-02-25 11:40:00,128.05,128.35,127.89,128.3,32511.0,122.1406,122.4268,121.988,122.3791,32511.0
2022-02-25 11:50:00,128.28,128.81,128.26,128.75,46805.0,122.36,122.8656,122.3409,122.8083,46805.0
2022-02-25 12:00:00,128.76,128.77,128.3,128.31,80067.0,122.8179,122.8274,122.3791,122.3886,80067.0
2022-02-25 12:10:00,128.28,128.41,128.0,128.05,38367.0,122.36,122.484,122.0929,122.1406,38367.0
2022-02-25 12:20:00,128.01,128.51,128.0,128.51,72899.0,122.1025,122.5794,122.0929,122.5794,72899.0
2022-02-25 12:30:00,128.52,128.54,128.13,128.19,62776.0,122.5889,122.608,122.2169,122.2742,62776.0
2022-02-25 12:40:00,128.2,128.36,128.11,128.2,40002.0,122.2837,122.4363,122.1979,122.2837,40002.0
2022-02-25 12:50:00,128.16,128.2,127.96,128.09,48808.0,122.2456,122.2837,122.0548,122.1788,48808.0
2022-02-25 13:00:00,128.1,128.21,127.9,128.08,34742.0,122.1883,122.2933,121.9976,122.1693,34742.0
2022-02-25 13:10:00,128.08,128.34,127.95,128.34,34699.0,122.1693,122.4173,122.0453,122.4173,34699.0
2022-02-25 13:20:00,128.36,128.37,128.14,128.33,29438.0,122.4363,122.4459,122.2265,122.4077,29438.0
2022-02-25 13:30:00,128.33,128.4,128.11,128.21,34099.0,122.4077,122.4745,122.1979,122.2933,34099.0
2022-02-25 13:40:00,128.24,128.56,128.23,128.49,32182.0,122.3219,122.6271,122.3123,122.5603,32182.0
2022-02-25 13:50:00,128.49,128.63,128.31,128.46,74701.0,122.5603,122.6939,122.3886,122.5317,74701.0
2022-02-25 14:00:00,128.46,128.63,128.25,128.27,40361.0,122.5317,122.6939,122.3314,122.3505,40361.0
2022-02-25 14:10:00,128.28,128.45,128.2,128.27,31098.0,122.36,122.5222,122.2837,122.3505,31098.0
2022-02-25 14:20:00,128.28,128.47,128.27,128.43,39217.0,122.36,122.5413,122.3505,122.5031,39217.0
2022-02-25 14:30:00,128.43,128.54,127.98,128.18,41614.0,122.5031,122.608,122.0739,122.2646,41614.0
2022-02-25 14:40:00,128.18,128.19,127.87,127.89,42715.0,122.2646,122.2742,121.9689,121.988,42715.0
2022-02-25 14:50:00,127.84,127.99,127.61,127.88,48236.0,121.9403,122.0834,121.7209,121.9785,48236.0
2022-02-25 15:00:00,127.86,127.87,127.61,127.75,42110.0,121.9594,121.9689,121.7209,121.8545,42110.0
2022-02-25 15:10:00,127.75,128.16,127.6,128.13,72395.0,121.8545,122.2456,121.7114,122.2169,72395.0
2022-02-25 15:20:00,128.14,128.3,128.08,128.22,54170.0,122.2265,122.3791,122.1693,122.3028,54170.0
2022-02-25 15:30:00,128.25,128.44,128.01,128.13,77663.0,122.3314,122.5126,122.1025,122.2169,77663.0
2022-02-25 15:40:00,128.13,128.62,128.04,128.42,141299.0,122.2169,122.6843,122.1311,122.4936,141299.0
2022-02-25 15:50:00,128.45,128.68,128.33,128.45,414780.0,122.5222,122.7416,122.4077,122.5222,414780.0
2022-02-28 09:30:00,126.79,128.7,126.41,128.28,85846.0,120.9388,122.7606,120.5763,122.36,85846.0
2022-02-28 09:40:00,128.29,128.75,127.77,128.75,87949.0,122.3696,122.8083,121.8736,122.8083,87949.0
2022-02-28 09:50:00,128.73,128.77,128.05,128.31,60734.0,122.7893,122.8274,122.1406,122.3886,60734.0
2022-02-28 10:00:00,128.26,128.36,127.73,127.78,45159.0,122.3409,122.4363,121.8354,121.8831,45159.0
2022-02-28 10:10:00,127.8,127.84,127.21,127.29,22789.0,121.9022,121.9403,121.3394,121.4157,22789.0
2022-02-28 10:20:00,127.34,127.5,127.01,127.15,19566.0,121.4634,121.616,121.1486,121.2822,19566.0
2022-02-28 10:30:00,127.1,127.42,127.06,127.29,23882.0,121.2345,121.5397,121.1963,121.4157,23882.0
2022-02-28 10:40:00,127.34,127.71,127.22,127.59,24462.0,121.4634,121.8163,121.3489,121.7019,24462.0
2022-02-28 10:50:00,127.57,128.0,127.52,127.95,26534.0,121.6828,122.0929,121.6351,122.0453,26534.0
2022-02-28 11:00:00,127.99,128.17,127.85,128.01,22651.0,122.0834,122.2551,121.9499,122.1025,22651.0
2022-02-28 11:10:00,127.99,128.21,127.85,128.11,14969.0,122.0834,122.2933,121.9499,122.1979,14969.0
2022-02-28 11:20:00,128.14,128.54,128.14,128.42,18471.0,122.2265,122.608,122.2265,122.4936,18471.0
2022-02-28 11:30:00,128.41,128.48,128.11,128.12,16202.0,122.484,122.5508,122.1979,122.2074,16202.0
2022-02-28 11:40:00,128.12,128.12,127.76,127.86,17055.0,122.2074,122.2074,121.864,121.9594,17055.0
2022-02-28 11:50:00,127.84,128.0,127.7,127.94,13152.0,121.9403,122.0929,121.8068,122.0357,13152.0
2022-02-28 12:00:00,127.96,128.05,127.63,127.63,13018.0,122.0548,122.1406,121.74,121.74,13018.0
2022-02-28 12:10:00,127.61,127.76,127.5,127.73,22980.0,121.7209,121.864,121.616,121.8354,22980.0
2022-02-28 12:20:00,127.72,127.78,127.54,127.74,19214.0,121.8259,121.8831,121.6542,121.8449,19214.0
2022-02-28 12:30:00,127.71,127.82,127.54,127.56,15394.0,121.8163,121.9212,121.6542,121.6732,15394.0
2022-02-28 12:40:00,127.55,127.64,127.46,127.55,21217.0,121.6637,121.7496,121.5779,121.6637,21217.0
2022-02-28 12:50:00,127.53,127.59,127.35,127.55,12497.0,121.6446,121.7019,121.4729,121.6637,12497.0
2022-02-28 13:00:00,127.53,127.93,127.52,127.93,14509.0,121.6446,122.0262,121.6351,122.0262,14509.0
2022-02-28 13:10:00,127.91,128.03,127.62,127.68,18019.0,122.0071,122.1216,121.7305,121.7877,18019.0
2022-02-28 13:20:00,127.65,127.68,127.41,127.6,13315.0,121.7591,121.7877,121.5302,121.7114,13315.0
2022-02-28 13:30:00,127.55,127.64,127.37,127.6,11218.0,121.6637,121.7496,121.492,121.7114,11218.0
2022-02-28 13:40:00,127.56,127.86,127.53,127.86,28607.0,121.6732,121.9594,121.6446,121.9594,28607.0
2022-02-28 13:50:00,127.92,128.19,127.86,128.19,27663.0,122.0166,122.2742,121.9594,122.2742,27663.0
2022-02-28 14:00:00,128.19,128.24,127.6,127.64,60947.0,122.2742,122.3219,121.7114,121.7496,60947.0
2022-02-28 14:10:00,127.63,127.65,127.29,127.46,27475.0,121.74,121.7591,121.4157,121.5779,27475.0
2022-02-28 14:20:00,127.44,127.5,127.15,127.18,17229.0,121.5588,121.616,121.2822,121.3108,17229.0
2022-02-28 14:30:00,127.19,127.58,127.13,127.39,23059.0,121.3203,121.6923,121.2631,121.5111,23059.0
2022-02-28 14:40:00,127.4,127.82,127.33,127.78,23869.0,121.5206,121.9212,121.4539,121.8831,23869.0
2022-02-28 14:50:00,127.79,127.85,127.69,127.72,26483.0,121.8926,121.9499,121.7972,121.8259,26483.0
2022-02-28 15:00:00,127.7,127.8,127.4,127.66,30686.0,121.8068,121.9022,121.5206,121.7686,30686.0
2022-02-28 15:10:00,127.63,127.83,127.44,127.78,27205.0,121.74,121.9308,121.5588,121.8831,27205.0
2022-02-28 15:20:00,127.78,128.04,127.73,127.74,20872.0,121.8831,122.1311,121.8354,121.8449,20872.0
2022-02-28 15:30:00,127.72,127.72,127.35,127.39,46710.0,121.8259,121.8259,121.4729,121.5111,46710.0
2022-02-28 15:40:00,127.42,128.24,127.42,128.18,65934.0,121.5397,122.3219,121.5397,122.2646,65934.0
2022-02-28 15:50:00,128.12,128.31,127.79,128.11,284485.0,122.2074,122.3886,121.8926,122.1979,284485.0
2022-03-01 09:30:00,128.16,128.78,127.41,128.65,86337.0,122.2456,122.8369,121.5302,122.7129,86337.0
2022-03-01 09:40:00,128.64,129.1,128.44,128.71,39172.0,122.7034,123.1422,122.5126,122.7702,39172.0
2022-03-01 09:50:00,128.75,128.79,128.0,128.12,41613.0,122.8083,122.8465,122.0929,122.2074,41613.0
2022-03-01 10:00:00,128.12,128.57,127.71,128.0,48933.0,122.2074,122.6366,121.8163,122.0929,48933.0
2022-03-01 10:10:00,127.88,127.88,127.39,127.6,24916.0,121.9785,121.9785,121.5111,121.7114,24916.0
2022-03-01 10:20:00,127.65,127.89,127.57,127.75,28354.0,121.7591,121.988,121.6828,121.8545,28354.0
2022-03-01 10:30:00,127.73,127.84,127.57,127.64,34625.0,121.8354,121.9403,121.6828,121.7496,34625.0
2022-03-01 10:40:00,127.68,127.68,127.03,127.3,31426.0,121.7877,121.7877,121.1677,121.4252,31426.0
2022-03-01 10:50:00,127.33,127.75,127.26,127.75,46935.0,121.4539,121.8545,121.3871,121.8545,46935.0
2022-03-01 11:00:00,127.75,128.11,127.68,128.08,35597.0,121.8545,122.1979,121.7877,122.1693,35597.0
2022-03-01 11:10:00,128.14,128.18,127.66,127.67,47849.0,122.2265,122.2646,121.7686,121.7782,47849.0
2022-03-01 11:20:00,127.65,127.99,127.65,127.88,35597.0,121.7591,122.0834,121.7591,121.9785,35597.0
2022-03-01 11:30:00,127.84,127.93,127.56,127.68,38676.0,121.9403,122.0262,121.6732,121.7877,38676.0
2022-03-01 11:40:00,127.69,127.76,127.41,127.65,82777.0,121.7972,121.864,121.5302,121.7591,82777.0
2022-03-01 11:50:00,127.67,127.69,127.4,127.6,64064.0,121.7782,121.7972,121.5206,121.7114,64064.0
2022-03-01 12:00:00,127.59,127.73,127.5,127.57,52566.0,121.7019,121.8354,121.616,121.6828,52566.0
2022-03-01 12:10:00,127.54,127.94,127.3,127.94,25469.0,121.6542,122.0357,121.4252,122.0357,25469.0
2022-03-01 12:20:00,127.9,128.03,127.86,127.98,18568.0,121.9976,122.1216,121.9594,122.0739,18568.0
2022-03-01 12:30:00,127.98,128.13,127.89,127.94,15098.0,122.0739,122.2169,121.988,122.0357,15098.0
2022-03-01 12:40:00,127.98,128.15,127.95,128.02,16550.0,122.0739,122.236,122.0453,122.112,16550.0
2022-03-01 12:50:00,128.04,128.04,127.82,127.94,12530.0,122.1311,122.1311,121.9212,122.0357,12530.0
2022-03-01 13:00:00,127.91,128.24,127.9,128.07,18103.0,122.0071,122.3219,121.9976,122.1597,18103.0
2022-03-01 13:10:00,128.08,128.08,127.59,127.67,28401.0,122.1693,122.1693,121.7019,121.7782,28401.0
2022-03-01 13:20:00,127.64,127.78,127.52,127.63,41898.0,121.7496,121.8831,121.6351,121.74,41898.0
2022-03-01 13:30:00,127.65,127.83,127.63,127.78,44667.0,121.7591,121.9308,121.74,121.8831,44667.0
2022-03-01 13:40:00,127.79,127.88,127.63,127.7,30997.0,121.8926,121.9785,121.74,121.8068,30997.0
2022-03-01 13:50:00,127.68,127.74,127.51,127.56,26409.0,121.7877,121.8449,121.6256,121.6732,26409.0
2022-03-01 14:00:00,127.61,127.66,127.44,127.54,22888.0,121.7209,121.7686,121.5588,121.6542,22888.0
2022-03-01 14:10:00,127.53,127.83,127.44,127.79,53395.0,121.6446,121.9308,121.5588,121.8926,53395.0
2022-03-01 14:20:00,127.78,128.16,127.77,128.13,23012.0,121.8831,122.2456,121.8736,122.2169,23012.0
2022-03-01 14:30:00,128.14,128.22,128.01,128.22,28560.0,122.2265,122.3028,122.1025,122.3028,28560.0
2022-03-01 14:40:00,128.22,128.4,128.15,128.17,31020.0,122.3028,122.4745,122.236,122.2551,31020.0
2022-03-01 14:50:00,128.09,128.09,127.78,127.84,23064.0,122.1788,122.1788,121.8831,121.9403,23064.0
2022-03-01 15:00:00,127.84,128.5,127.84,128.45,43360.0,121.9403,122.5699,121.9403,122.5222,43360.0
2022-03-01 15:10:00,128.46,128.47,128.06,128.11,43997.0,122.5317,122.5413,122.1502,122.1979,43997.0
2022-03-01 15:20:00,128.13,128.26,128.06,128.06,44775.0,122.2169,122.3409,122.1502,122.1502,44775.0
2022-03-01 15:30:00,128.06,128.29,127.85,128.12,65259.0,122.1502,122.3696,121.9499,122.2074,65259.0
2022-03-01 15:40:00,128.1,128.35,127.83,127.85,147897.0,122.1883,122.4268,121.9308,121.9499,147897.0
2022-03-01 15:50:00,127.73,128.0,127.61,127.78,436216.0,121.8354,122.0929,121.7209,121.8831,436216.0
2022-03-02 09:30:00,129.42,129.66,128.49,128.64,99108.0,123.4474,123.6763,122.5603,122.7034,99108.0
2022-03-02 09:40:00,128.63,129.71,128.63,129.63,33835.0,122.6939,123.724,122.6939,123.6477,33835.0
2022-03-02 09:50:00,129.64,129.71,129.26,129.29,47799.0,123.6573,123.724,123.2948,123.3234,47799.0
2022-03-02 10:00:00,129.35,129.72,128.98,129.07,28932.0,123.3806,123.7336,123.0277,123.1136,28932.0
2022-03-02 10:10:00,129.05,129.25,128.79,129.04,15067.0,123.0945,123.2853,122.8465,123.0849,15067.0
2022-03-02 10:20:00,129.05,129.94,129.03,129.66,28389.0,123.0945,123.9434,123.0754,123.6763,28389.0
2022-03-02 10:30:00,129.74,129.96,129.31,129.81,21954.0,123.7526,123.9625,123.3425,123.8194,21954.0
2022-03-02 10:40:00,129.88,130.13,129.81,130.04,46779.0,123.8862,124.1246,123.8194,124.0388,46779.0
2022-03-02 10:50:00,130.08,130.14,129.69,129.83,33565.0,124.077,124.1342,123.705,123.8385,33565.0
2022-03-02 11:00:00,129.84,130.31,129.66,130.1,38043.0,123.848,124.2963,123.6763,124.096,38043.0
2022-03-02 11:10:00,130.03,130.11,129.92,129.95,23092.0,124.0293,124.1056,123.9243,123.953,23092.0
2022-03-02 11:20:00,129.95,130.3,129.88,130.06,54236.0,123.953,124.2868,123.8862,124.0579,54236.0
2022-03-02 11:30:00,130.1,130.44,130.02,130.09,31364.0,124.096,124.4203,124.0197,124.0865,31364.0
2022-03-02 11:40:00,130.05,130.16,129.89,129.91,25125.0,124.0483,124.1533,123.8957,123.9148,25125.0
2022-03-02 11:50:00,129.92,130.03,129.81,129.94,18156.0,123.9243,124.0293,123.8194,123.9434,18156.0
2022-03-02 12:00:00,129.97,130.04,129.8,130.01,12693.0,123.972,124.0388,123.8099,124.0102,12693.0
2022-03-02 12:10:00,130.02,130.2,129.87,130.15,17199.0,124.0197,124.1914,123.8766,124.1437,17199.0
2022-03-02 12:20:00,130.15,130.39,130.06,130.39,27626.0,124.1437,124.3726,124.0579,124.3726,27626.0
2022-03-02 12:30:00,130.37,130.55,130.35,130.47,37701.0,124.3536,124.5253,124.3345,124.449,37701.0
2022-03-02 12:40:00,130.47,130.52,130.3,130.4,21163.0,124.449,124.4966,124.2868,124.3822,21163.0
2022-03-02 12:50:00,130.41,130.46,130.27,130.39,12851.0,124.3917,124.4394,124.2582,124.3726,12851.0
2022-03-02 13:00:00,130.42,130.63,130.35,130.55,17315.0,124.4013,124.6016,124.3345,124.5253,17315.0
2022-03-02 13:10:00,130.54,130.69,130.5,130.52,21335.0,124.5157,124.6588,124.4776,124.4966,21335.0
2022-03-02 13:20:00,130.53,130.58,130.38,130.41,13017.0,124.5062,124.5539,124.3631,124.3917,13017.0
2022-03-02 13:30:00,130.42,130.65,130.41,130.59,12480.0,124.4013,124.6206,124.3917,124.5634,12480.0
2022-03-02 13:40:00,130.57,130.57,130.22,130.23,16225.0,124.5443,124.5443,124.2105,124.22,16225.0
2022-03-02 13:50:00,130.23,130.24,130.07,130.17,23749.0,124.22,124.2296,124.0674,124.1628,23749.0
2022-03-02 14:00:00,130.15,130.25,130.07,130.2,27372.0,124.1437,124.2391,124.0674,124.1914,27372.0
2022-03-02 14:10:00,130.2,130.22,130.07,130.08,15301.0,124.1914,124.2105,124.0674,124.077,15301.0
2022-03-02 14:20:00,130.12,130.2,129.91,130.1,51720.0,124.1151,124.1914,123.9148,124.096,51720.0
2022-03-02 14:30:00,130.06,130.18,129.98,130.1,20173.0,124.0579,124.1723,123.9816,124.096,20173.0
2022-03-02 14:40:00,130.13,130.19,129.99,130.06,21620.0,124.1246,124.1819,123.9911,124.0579,21620.0
2022-03-02 14:50:00,130.08,130.11,129.76,129.83,23758.0,124.077,124.1056,123.7717,123.8385,23758.0
2022-03-02 15:00:00,129.81,130.04,129.75,129.89,36233.0,123.8194,124.0388,123.7622,123.8957,36233.0
2022-03-02 15:10:00,129.87,129.95,129.76,129.93,45978.0,123.8766,123.953,123.7717,123.9339,45978.0
2022-03-02 15:20:00,129.91,130.04,129.82,130.0,30888.0,123.9148,124.0388,123.829,124.0006,30888.0
2022-03-02 15:30:00,130.0,130.13,129.98,130.02,44823.0,124.0006,124.1246,123.9816,124.0197,44823.0
2022-03-02 15:40:00,130.03,130.29,129.95,130.19,69983.0,124.0293,124.2773,123.953,124.1819,69983.0
2022-03-02 15:50:00,130.2,130.31,129.78,129.97,268613.0,124.1914,124.2963,123.7908,123.972,268613.0
2022-03-03 09:30:00,130.49,131.43,130.26,131.32,199650.0,124.468,125.3647,124.2486,125.2597,199650.0
2022-03-03 09:40:00,131.45,131.6,130.66,130.79,63026.0,125.3837,125.5268,124.6302,124.7542,63026.0
2022-03-03 09:50:00,130.82,130.95,130.55,130.89,31402.0,124.7828,124.9068,124.5253,124.8496,31402.0
2022-03-03 10:00:00,130.85,131.72,130.8,131.64,49935.0,124.8114,125.6413,124.7637,125.565,49935.0
2022-03-03 10:10:00,131.65,131.95,131.62,131.86,30436.0,125.5745,125.8607,125.5459,125.7748,30436.0
2022-03-03 10:20:00,131.87,131.87,131.63,131.64,25289.0,125.7843,125.7843,125.5554,125.565,25289.0
2022-03-03 10:30:00,131.63,131.88,131.41,131.43,33285.0,125.5554,125.7939,125.3456,125.3647,33285.0
2022-03-03 10:40:00,131.45,131.5,130.92,131.12,15216.0,125.3837,125.4314,124.8782,125.069,15216.0
2022-03-03 10:50:00,131.1,131.16,130.8,130.81,25532.0,125.0499,125.1071,124.7637,124.7733,25532.0
2022-03-03 11:00:00,130.83,131.06,130.8,130.89,19047.0,124.7923,125.0117,124.7637,124.8496,19047.0
2022-03-03 11:10:00,130.85,130.91,130.61,130.78,24739.0,124.8114,124.8686,124.5825,124.7446,24739.0
2022-03-03 11:20:00,130.78,130.87,130.7,130.77,14627.0,124.7446,124.8305,124.6683,124.7351,14627.0
2022-03-03 11:30:00,130.74,130.79,130.55,130.62,13518.0,124.7065,124.7542,124.5253,124.592,13518.0
2022-03-03 11:40:00,130.63,130.96,130.62,130.87,25984.0,124.6016,124.9163,124.592,124.8305,25984.0
2022-03-03 11:50:00,130.9,131.09,130.7,130.9,26147.0,124.8591,125.0403,124.6683,124.8591,26147.0
2022-03-03 12:00:00,130.9,131.28,130.9,131.27,25334.0,124.8591,125.2216,124.8591,125.212,25334.0
2022-03-03 12:10:00,131.25,131.37,131.2,131.26,15096.0,125.193,125.3074,125.1453,125.2025,15096.0
2022-03-03 12:20:00,131.23,131.39,131.06,131.13,29915.0,125.1739,125.3265,125.0117,125.0785,29915.0
2022-03-03 12:30:00,131.15,132.09,131.15,131.8,52642.0,125.0976,125.9942,125.0976,125.7176,52642.0
2022-03-03 12:40:00,131.8,132.04,131.75,131.93,23340.0,125.7176,125.9465,125.6699,125.8416,23340.0
2022-03-03 12:50:00,131.93,131.99,131.64,131.72,15907.0,125.8416,125.8988,125.565,125.6413,15907.0
2022-03-03 13:00:00,131.71,131.84,131.59,131.67,15798.0,125.6317,125.7557,125.5173,125.5936,15798.0
2022-03-03 13:10:00,131.68,132.03,131.62,132.02,37172.0,125.6031,125.937,125.5459,125.9274,37172.0
2022-03-03 13:20:00,131.99,132.26,131.95,132.25,20323.0,125.8988,126.1563,125.8607,126.1468,20323.0
2022-03-03 13:30:00,132.24,132.25,131.87,132.06,53781.0,126.1373,126.1468,125.7843,125.9656,53781.0
2022-03-03 13:40:00,132.04,132.12,131.98,132.12,20759.0,125.9465,126.0228,125.8893,126.0228,20759.0
2022-03-03 13:50:00,132.11,132.19,132.07,132.14,17823.0,126.0133,126.0896,125.9751,126.0419,17823.0
2022-03-03 14:00:00,132.11,132.32,132.1,132.28,19257.0,126.0133,126.2136,126.0037,126.1754,19257.0
2022-03-03 14:10:00,132.25,132.72,132.19,132.46,39714.0,126.1468,126.5951,126.0896,126.3471,39714.0
2022-03-03 14:20:00,132.43,132.45,132.25,132.41,22396.0,126.3185,126.3376,126.1468,126.2994,22396.0
2022-03-03 14:30:00,132.4,132.4,132.21,132.25,15642.0,126.2899,126.2899,126.1087,126.1468,15642.0
2022-03-03 14:40:00,132.27,132.3,131.94,131.94,15507.0,126.1659,126.1945,125.8511,125.8511,15507.0
2022-03-03 14:50:00,131.97,131.98,131.71,131.82,18678.0,125.8797,125.8893,125.6317,125.7367,18678.0
2022-03-03 15:00:00,131.82,131.82,131.29,131.37,25564.0,125.7367,125.7367,125.2311,125.3074,25564.0
2022-03-03 15:10:00,131.38,131.71,131.37,131.65,37644.0,125.317,125.6317,125.3074,125.5745,37644.0
2022-03-03 15:20:00,131.65,131.71,131.44,131.63,38629.0,125.5745,125.6317,125.3742,125.5554,38629.0
2022-03-03 15:30:00,131.6,131.6,131.04,131.21,48048.0,125.5268,125.5268,124.9927,125.1548,48048.0
2022-03-03 15:40:00,131.22,131.23,130.98,131.22,126689.0,125.1643,125.1739,124.9354,125.1643,126689.0
2022-03-03 15:50:00,131.21,131.42,131.15,131.42,234830.0,125.1548,125.3551,125.0976,125.3551,234830.0
2022-03-04 09:30:00,130.95,131.27,130.52,130.65,94384.0,124.9068,125.212,124.4966,124.6206,94384.0
2022-03-04 09:40:00,130.65,130.67,130.26,130.64,46870.0,124.6206,124.6397,124.2486,124.6111,46870.0
2022-03-04 09:50:00,130.62,131.27,130.58,131.2,28462.0,124.592,125.212,124.5539,125.1453,28462.0
2022-03-04 10:00:00,131.17,131.28,130.69,130.74,24461.0,125.1167,125.2216,124.6588,124.7065,24461.0
2022-03-04 10:10:00,130.76,131.57,130.5,131.49,97327.0,124.7256,125.4982,124.4776,125.4219,97327.0
2022-03-04 10:20:00,131.5,132.0,131.4,131.99,67866.0,125.4314,125.9083,125.336,125.8988,67866.0
2022-03-04 10:30:00,131.99,132.94,131.95,132.71,134081.0,125.8988,126.805,125.8607,126.5856,134081.0
2022-03-04 10:40:00,132.65,133.12,132.46,133.04,238428.0,126.5284,126.9767,126.3471,126.9004,238428.0
2022-03-04 10:50:00,133.06,133.34,132.99,133.0,50559.0,126.9194,127.1865,126.8527,126.8622,50559.0
2022-03-04 11:00:00,132.99,133.17,132.97,133.05,45343.0,126.8527,127.0244,126.8336,126.9099,45343.0
2022-03-04 11:10:00,133.06,133.49,133.0,133.25,84570.0,126.9194,127.3296,126.8622,127.1007,84570.0
2022-03-04 11:20:00,133.25,133.62,133.2,133.43,84822.0,127.1007,127.4536,127.053,127.2724,84822.0
2022-03-04 11:30:00,133.44,133.55,133.25,133.4,41220.0,127.2819,127.3868,127.1007,127.2437,41220.0
2022-03-04 11:40:00,133.4,133.47,133.24,133.31,38627.0,127.2437,127.3105,127.0911,127.1579,38627.0
2022-03-04 11:50:00,133.31,133.35,133.2,133.28,79488.0,127.1579,127.196,127.053,127.1293,79488.0
2022-03-04 12:00:00,133.31,133.52,133.22,133.48,38429.0,127.1579,127.3582,127.072,127.32,38429.0
2022-03-04 12:10:00,133.53,134.52,133.52,134.44,276351.0,127.3677,128.3121,127.3582,128.2357,276351.0
2022-03-04 12:20:00,134.35,134.75,134.1,134.67,55829.0,128.1499,128.5314,127.9114,128.4551,55829.0
2022-03-04 12:30:00,134.67,134.77,134.47,134.52,35117.0,128.4551,128.5505,128.2644,128.3121,35117.0
2022-03-04 12:40:00,134.48,134.9,134.39,134.9,39793.0,128.2739,128.6745,128.1881,128.6745,39793.0
2022-03-04 12:50:00,134.91,135.05,134.79,134.82,60077.0,128.6841,128.8176,128.5696,128.5982,60077.0
2022-03-04 13:00:00,134.79,135.07,134.79,134.98,50260.0,128.5696,128.8367,128.5696,128.7508,50260.0
2022-03-04 13:10:00,134.97,134.97,134.64,134.88,44980.0,128.7413,128.7413,128.4265,128.6554,44980.0
2022-03-04 13:20:00,134.9,134.99,134.8,134.96,28686.0,128.6745,128.7604,128.5791,128.7317,28686.0
2022-03-04 13:30:00,134.96,134.98,134.84,134.91,23162.0,128.7317,128.7508,128.6173,128.6841,23162.0
2022-03-04 13:40:00,134.87,134.89,134.47,134.59,54938.0,128.6459,128.665,128.2644,128.3788,54938.0
2022-03-04 13:50:00,134.62,134.69,134.27,134.33,43313.0,128.4074,128.4742,128.0736,128.1308,43313.0
2022-03-04 14:00:00,134.34,134.44,134.13,134.4,35356.0,128.1404,128.2357,127.9401,128.1976,35356.0
2022-03-04 14:10:00,134.38,134.39,134.09,134.22,32667.0,128.1785,128.1881,127.9019,128.0259,32667.0
2022-03-04 14:20:00,134.22,134.53,134.19,134.39,30494.0,128.0259,128.3216,127.9973,128.1881,30494.0
2022-03-04 14:30:00,134.43,134.64,134.35,134.57,37699.0,128.2262,128.4265,128.1499,128.3597,37699.0
2022-03-04 14:40:00,134.58,134.58,134.31,134.34,33620.0,128.3693,128.3693,128.1117,128.1404,33620.0
2022-03-04 14:50:00,134.38,134.72,134.32,134.57,54024.0,128.1785,128.5028,128.1213,128.3597,54024.0
2022-03-04 15:00:00,134.58,134.85,134.52,134.63,42400.0,128.3693,128.6268,128.3121,128.417,42400.0
2022-03-04 15:10:00,134.64,134.72,134.41,134.45,41873.0,128.4265,128.5028,128.2071,128.2453,41873.0
2022-03-04 15:20:00,134.45,134.73,134.37,134.57,56075.0,128.2453,128.5124,128.169,128.3597,56075.0
2022-03-04 15:30:00,134.56,134.98,134.55,134.86,80619.0,128.3502,128.7508,128.3407,128.6364,80619.0
2022-03-04 15:40:00,134.9,135.15,134.78,134.89,122055.0,128.6745,128.913,128.5601,128.665,122055.0
2022-03-04 15:50:00,134.94,135.86,134.87,135.69,431923.0,128.7127,129.5902,128.6459,129.4281,431923.0
2022-03-07 09:30:00,135.92,136.39,135.25,135.83,212690.0,129.6474,130.0958,129.0084,129.5616,212690.0
2022-03-07 09:40:00,135.83,136.33,135.68,136.28,98388.0,129.5616,130.0385,129.4185,129.9908,98388.0
2022-03-07 09:50:00,136.28,136.94,136.0,136.19,66920.0,129.9908,130.6204,129.7238,129.905,66920.0
2022-03-07 10:00:00,136.12,136.58,135.78,136.46,56079.0,129.8382,130.277,129.5139,130.1625,56079.0
2022-03-07 10:10:00,136.42,136.68,136.38,136.5,60794.0,130.1244,130.3724,130.0862,130.2007,60794.0
2022-03-07 10:20:00,136.51,136.74,136.29,136.73,72164.0,130.2102,130.4296,130.0004,130.4201,72164.0
2022-03-07 10:30:00,136.69,137.23,136.41,137.08,106545.0,130.3819,130.897,130.1148,130.7539,106545.0
2022-03-07 10:40:00,137.04,137.17,136.65,136.65,54494.0,130.7158,130.8398,130.3438,130.3438,54494.0
2022-03-07 10:50:00,136.64,136.68,136.24,136.39,56662.0,130.3342,130.3724,129.9527,130.0958,56662.0
2022-03-07 11:00:00,136.37,136.37,135.89,136.22,44017.0,130.0767,130.0767,129.6188,129.9336,44017.0
2022-03-07 11:10:00,136.21,136.29,135.95,136.09,38319.0,129.9241,130.0004,129.6761,129.8096,38319.0
2022-03-07 11:20:00,136.08,136.31,135.95,136.3,52032.0,129.8001,130.0194,129.6761,130.0099,52032.0
2022-03-07 11:30:00,136.28,136.41,136.13,136.16,58415.0,129.9908,130.1148,129.8478,129.8764,58415.0
2022-03-07 11:40:00,136.14,136.72,136.1,136.59,51106.0,129.8573,130.4105,129.8191,130.2865,51106.0
2022-03-07 11:50:00,136.57,136.67,136.3,136.34,49230.0,130.2674,130.3628,130.0099,130.0481,49230.0
2022-03-07 12:00:00,136.31,136.44,136.16,136.26,93844.0,130.0194,130.1434,129.8764,129.9718,93844.0
2022-03-07 12:10:00,136.24,136.43,136.17,136.21,63458.0,129.9527,130.1339,129.8859,129.9241,63458.0
2022-03-07 12:20:00,136.19,136.2,135.68,135.94,54765.0,129.905,129.9145,129.4185,129.6665,54765.0
2022-03-07 12:30:00,135.94,135.94,135.5,135.5,71066.0,129.6665,129.6665,129.2468,129.2468,71066.0
2022-03-07 12:40:00,135.5,135.58,135.28,135.41,35103.0,129.2468,129.3231,129.037,129.161,35103.0
2022-03-07 12:50:00,135.36,135.63,135.05,135.25,71730.0,129.1133,129.3708,128.8176,129.0084,71730.0
2022-03-07 13:00:00,135.25,135.79,135.25,135.7,54132.0,129.0084,129.5234,129.0084,129.4376,54132.0
2022-03-07 13:10:00,135.68,135.71,135.17,135.27,43170.0,129.4185,129.4471,128.9321,129.0274,43170.0
2022-03-07 13:20:00,135.21,135.77,135.16,135.72,54912.0,128.9702,129.5044,128.9225,129.4567,54912.0
2022-03-07 13:30:00,135.7,135.95,135.62,135.79,68974.0,129.4376,129.6761,129.3613,129.5234,68974.0
2022-03-07 13:40:00,135.69,135.77,135.15,135.15,122924.0,129.4281,129.5044,128.913,128.913,122924.0
2022-03-07 13:50:00,135.17,135.18,134.05,134.12,47271.0,128.9321,128.9416,127.8637,127.9305,47271.0
2022-03-07 14:00:00,134.14,134.23,133.69,133.85,50377.0,127.9496,128.0354,127.5204,127.673,50377.0
2022-03-07 14:10:00,133.85,133.92,133.55,133.61,51526.0,127.673,127.7397,127.3868,127.444,51526.0
2022-03-07 14:20:00,133.61,133.61,132.85,132.91,66748.0,127.444,127.444,126.7191,126.7764,66748.0
2022-03-07 14:30:00,132.85,133.13,132.73,133.13,42840.0,126.7191,126.9862,126.6047,126.9862,42840.0
2022-03-07 14:40:00,133.18,133.19,132.66,132.93,23516.0,127.0339,127.0434,126.5379,126.7954,23516.0
2022-03-07 14:50:00,132.92,132.97,132.54,132.67,34371.0,126.7859,126.8336,126.4234,126.5474,34371.0
2022-03-07 15:00:00,132.71,132.88,132.51,132.86,56952.0,126.5856,126.7477,126.3948,126.7287,56952.0
2022-03-07 15:10:00,132.88,132.88,132.52,132.79,38792.0,126.7477,126.7477,126.4044,126.6619,38792.0
2022-03-07 15:20:00,132.75,132.9,132.53,132.73,49455.0,126.6237,126.7668,126.4139,126.6047,49455.0
2022-03-07 15:30:00,132.72,132.85,132.55,132.72,66083.0,126.5951,126.7191,126.433,126.5951,66083.0
2022-03-07 15:40:00,132.66,133.09,132.62,132.87,90642.0,126.5379,126.948,126.4997,126.7382,90642.0
2022-03-07 15:50:00,132.88,132.97,132.33,132.39,337594.0,126.7477,126.8336,126.2231,126.2803,337594.0
2022-03-08 09:30:00,131.0,131.17,129.73,129.73,150166.0,124.9545,125.1167,123.7431,123.7431,150166.0
2022-03-08 09:40:00,129.74,130.24,129.36,129.85,87021.0,123.7526,124.2296,123.3902,123.8576,87021.0
2022-03-08 09:50:00,129.73,129.73,128.05,128.1,70441.0,123.7431,123.7431,122.1406,122.1883,70441.0
2022-03-08 10:00:00,128.07,128.08,126.8,126.9,79881.0,122.1597,122.1693,120.9483,121.0437,79881.0
2022-03-08 10:10:00,126.9,127.48,126.58,127.37,136328.0,121.0437,121.5969,120.7385,121.492,136328.0
2022-03-08 10:20:00,127.46,127.77,126.43,126.43,68128.0,121.5779,121.8736,120.5954,120.5954,68128.0
2022-03-08 10:30:00,126.37,126.8,126.19,126.64,101210.0,120.5382,120.9483,120.3665,120.7957,101210.0
2022-03-08 10:40:00,126.63,127.13,126.54,127.12,85161.0,120.7862,121.2631,120.7003,121.2536,85161.0
2022-03-08 10:50:00,127.07,127.77,126.55,127.4,138762.0,121.2059,121.8736,120.7099,121.5206,138762.0
2022-03-08 11:00:00,127.42,127.9,127.08,127.66,79382.0,121.5397,121.9976,121.2154,121.7686,79382.0
2022-03-08 11:10:00,127.72,127.79,127.09,127.47,84439.0,121.8259,121.8926,121.2249,121.5874,84439.0
2022-03-08 11:20:00,127.52,127.64,126.91,127.06,89050.0,121.6351,121.7496,121.0532,121.1963,89050.0
2022-03-08 11:30:00,127.03,127.1,126.63,126.66,115816.0,121.1677,121.2345,120.7862,120.8148,115816.0
2022-03-08 11:40:00,126.65,127.01,126.6,126.83,146444.0,120.8052,121.1486,120.7576,120.9769,146444.0
2022-03-08 11:50:00,126.88,127.4,126.8,127.21,52263.0,121.0246,121.5206,120.9483,121.3394,52263.0
2022-03-08 12:00:00,127.25,127.79,127.18,127.67,36795.0,121.3776,121.8926,121.3108,121.7782,36795.0
2022-03-08 12:10:00,127.68,128.67,127.68,128.57,48123.0,121.7877,122.732,121.7877,122.6366,48123.0
2022-03-08 12:20:00,128.61,128.71,128.04,128.71,61685.0,122.6748,122.7702,122.1311,122.7702,61685.0
2022-03-08 12:30:00,128.71,128.97,128.5,128.92,44982.0,122.7702,123.0182,122.5699,122.9705,44982.0
2022-03-08 12:40:00,128.91,128.98,128.42,128.49,55424.0,122.9609,123.0277,122.4936,122.5603,55424.0
2022-03-08 12:50:00,128.43,128.59,128.24,128.49,43136.0,122.5031,122.6557,122.3219,122.5603,43136.0
2022-03-08 13:00:00,128.5,128.71,128.28,128.36,35412.0,122.5699,122.7702,122.36,122.4363,35412.0
2022-03-08 13:10:00,128.35,128.38,127.78,127.97,31411.0,122.4268,122.4554,121.8831,122.0643,31411.0
2022-03-08 13:20:00,127.94,128.0,127.06,127.23,46387.0,122.0357,122.0929,121.1963,121.3585,46387.0
2022-03-08 13:30:00,127.24,127.34,126.94,127.27,33938.0,121.368,121.4634,121.0819,121.3966,33938.0
2022-03-08 13:40:00,127.24,127.35,126.86,127.01,39052.0,121.368,121.4729,121.0056,121.1486,39052.0
2022-03-08 13:50:00,126.96,127.01,126.71,126.78,47062.0,121.1009,121.1486,120.8625,120.9292,47062.0
2022-03-08 14:00:00,126.73,126.91,126.59,126.86,67152.0,120.8816,121.0532,120.748,121.0056,67152.0
2022-03-08 14:10:00,126.8,126.95,126.72,126.89,41425.0,120.9483,121.0914,120.872,121.0342,41425.0
2022-03-08 14:20:00,126.86,127.15,126.63,126.99,68091.0,121.0056,121.2822,120.7862,121.1296,68091.0
2022-03-08 14:30:00,126.99,127.22,126.95,127.12,57660.0,121.1296,121.3489,121.0914,121.2536,57660.0
2022-03-08 14:40:00,127.12,127.27,126.88,127.27,102081.0,121.2536,121.3966,121.0246,121.3966,102081.0
2022-03-08 14:50:00,127.23,127.4,126.89,127.04,42455.0,121.3585,121.5206,121.0342,121.1772,42455.0
2022-03-08 15:00:00,127.03,127.45,126.95,127.09,74391.0,121.1677,121.5683,121.0914,121.2249,74391.0
2022-03-08 15:10:00,127.12,127.12,126.66,126.77,78504.0,121.2536,121.2536,120.8148,120.9197,78504.0
2022-03-08 15:20:00,126.77,126.89,126.25,126.26,55549.0,120.9197,121.0342,120.4237,120.4332,55549.0
2022-03-08 15:30:00,126.26,126.28,125.54,125.94,77096.0,120.4332,120.4523,119.7465,120.128,77096.0
2022-03-08 15:40:00,125.95,126.01,125.27,125.34,94410.0,120.1375,120.1948,119.4889,119.5557,94410.0
2022-03-08 15:50:00,125.28,125.67,124.61,124.64,304857.0,119.4985,119.8705,118.8594,118.888,304857.0
2022-03-09 09:30:00,126.3,126.71,125.64,125.8,183001.0,120.4714,120.8625,119.8419,119.9945,183001.0
2022-03-09 09:40:00,125.74,126.11,124.71,124.77,101123.0,119.9372,120.2902,118.9548,119.012,101123.0
2022-03-09 09:50:00,124.79,126.02,124.64,126.0,73346.0,119.0311,120.2043,118.888,120.1852,73346.0
2022-03-09 10:00:00,126.07,126.9,126.06,126.7,58885.0,120.252,121.0437,120.2425,120.8529,58885.0
2022-03-09 10:10:00,126.68,127.4,126.6,127.19,50005.0,120.8339,121.5206,120.7576,121.3203,50005.0
2022-03-09 10:20:00,127.24,127.8,127.13,127.8,38132.0,121.368,121.9022,121.2631,121.9022,38132.0
2022-03-09 10:30:00,127.8,128.07,127.57,127.7,40721.0,121.9022,122.1597,121.6828,121.8068,40721.0
2022-03-09 10:40:00,127.71,128.35,127.64,128.28,46388.0,121.8163,122.4268,121.7496,122.36,46388.0
2022-03-09 10:50:00,128.25,128.32,127.77,127.82,44270.0,122.3314,122.3982,121.8736,121.9212,44270.0
2022-03-09 11:00:00,127.82,127.82,127.12,127.14,39718.0,121.9212,121.9212,121.2536,121.2726,39718.0
2022-03-09 11:10:00,127.08,127.34,126.78,127.3,56818.0,121.2154,121.4634,120.9292,121.4252,56818.0
2022-03-09 11:20:00,127.3,127.69,127.29,127.58,37222.0,121.4252,121.7972,121.4157,121.6923,37222.0
2022-03-09 11:30:00,127.63,127.92,127.53,127.6,30699.0,121.74,122.0166,121.6446,121.7114,30699.0
2022-03-09 11:40:00,127.64,127.99,127.63,127.88,16917.0,121.7496,122.0834,121.74,121.9785,16917.0
2022-03-09 11:50:00,127.89,128.2,127.74,128.2,17644.0,121.988,122.2837,121.8449,122.2837,17644.0
2022-03-09 12:00:00,128.19,128.33,128.02,128.08,22339.0,122.2742,122.4077,122.112,122.1693,22339.0
2022-03-09 12:10:00,128.1,128.5,127.95,128.43,18857.0,122.1883,122.5699,122.0453,122.5031,18857.0
2022-03-09 12:20:00,128.41,128.74,128.29,128.42,46964.0,122.484,122.7988,122.3696,122.4936,46964.0
2022-03-09 12:30:00,128.43,128.58,128.27,128.47,28694.0,122.5031,122.6462,122.3505,122.5413,28694.0
2022-03-09 12:40:00,128.5,128.53,128.06,128.53,61736.0,122.5699,122.5985,122.1502,122.5985,61736.0
2022-03-09 12:50:00,128.53,128.83,128.52,128.83,12872.0,122.5985,122.8846,122.5889,122.8846,12872.0
2022-03-09 13:00:00,128.81,128.82,128.33,128.74,37792.0,122.8656,122.8751,122.4077,122.7988,37792.0
2022-03-09 13:10:00,128.78,128.87,128.7,128.72,37012.0,122.8369,122.9228,122.7606,122.7797,37012.0
2022-03-09 13:20:00,128.74,128.92,128.74,128.89,23564.0,122.7988,122.9705,122.7988,122.9419,23564.0
2022-03-09 13:30:00,128.87,128.88,128.54,128.78,59308.0,122.9228,122.9323,122.608,122.8369,59308.0
2022-03-09 13:40:00,128.83,128.88,128.6,128.68,45146.0,122.8846,122.9323,122.6653,122.7416,45146.0
2022-03-09 13:50:00,128.69,128.77,128.43,128.56,31088.0,122.7511,122.8274,122.5031,122.6271,31088.0
2022-03-09 14:00:00,128.58,128.85,128.56,128.78,29467.0,122.6462,122.9037,122.6271,122.8369,29467.0
2022-03-09 14:10:00,128.8,128.89,128.53,128.63,48817.0,122.856,122.9419,122.5985,122.6939,48817.0
2022-03-09 14:20:00,128.61,128.84,128.56,128.77,27916.0,122.6748,122.8942,122.6271,122.8274,27916.0
2022-03-09 14:30:00,128.78,128.95,128.77,128.84,22216.0,122.8369,122.9991,122.8274,122.8942,22216.0
2022-03-09 14:40:00,128.86,128.93,128.69,128.75,29830.0,122.9133,122.98,122.7511,122.8083,29830.0
2022-03-09 14:50:00,128.79,128.94,128.69,128.75,29147.0,122.8465,122.9896,122.7511,122.8083,29147.0
2022-03-09 15:00:00,128.76,129.12,128.61,129.06,39402.0,122.8179,123.1613,122.6748,123.104,39402.0
2022-03-09 15:10:00,129.07,129.2,128.94,129.09,39086.0,123.1136,123.2376,122.9896,123.1326,39086.0
2022-03-09 15:20:00,129.09,129.28,129.07,129.23,41723.0,123.1326,123.3139,123.1136,123.2662,41723.0
2022-03-09 15:30:00,129.26,129.39,129.02,129.03,61424.0,123.2948,123.4188,123.0659,123.0754,61424.0
2022-03-09 15:40:00,129.03,129.16,128.83,128.95,92603.0,123.0754,123.1994,122.8846,122.9991,92603.0
2022-03-09 15:50:00,128.98,129.12,128.52,128.79,304343.0,123.0277,123.1613,122.5889,122.8465,304343.0
2022-03-10 09:30:00,126.6,127.99,126.6,127.98,138656.0,120.7576,122.0834,120.7576,122.0739,138656.0
2022-03-10 09:40:00,128.05,128.32,127.32,127.52,51761.0,122.1406,122.3982,121.4443,121.6351,51761.0
2022-03-10 09:50:00,127.55,128.29,127.53,127.75,54634.0,121.6637,122.3696,121.6446,121.8545,54634.0
2022-03-10 10:00:00,127.68,128.05,127.58,127.95,57916.0,121.7877,122.1406,121.6923,122.0453,57916.0
2022-03-10 10:10:00,127.99,128.55,127.72,128.54,123307.0,122.0834,122.6176,121.8259,122.608,123307.0
2022-03-10 10:20:00,128.46,128.46,127.48,127.48,80299.0,122.5317,122.5317,121.5969,121.5969,80299.0
2022-03-10 10:30:00,127.49,127.52,127.1,127.48,70474.0,121.6065,121.6351,121.2345,121.5969,70474.0
2022-03-10 10:40:00,127.48,128.1,127.44,128.06,49030.0,121.5969,122.1883,121.5588,122.1502,49030.0
2022-03-10 10:50:00,128.03,128.06,127.36,127.4,24968.0,122.1216,122.1502,121.4825,121.5206,24968.0
2022-03-10 11:00:00,127.35,127.46,127.14,127.37,30157.0,121.4729,121.5779,121.2726,121.492,30157.0
2022-03-10 11:10:00,127.33,127.56,127.05,127.21,29549.0,121.4539,121.6732,121.1868,121.3394,29549.0
2022-03-10 11:20:00,127.18,127.33,126.66,126.83,26151.0,121.3108,121.4539,120.8148,120.9769,26151.0
2022-03-10 11:30:00,126.87,127.06,126.83,126.84,30735.0,121.0151,121.1963,120.9769,120.9865,30735.0
2022-03-10 11:40:00,126.89,126.99,126.72,126.9,16469.0,121.0342,121.1296,120.872,121.0437,16469.0
2022-03-10 11:50:00,126.92,127.17,126.91,127.02,27471.0,121.0628,121.3012,121.0532,121.1582,27471.0
2022-03-10 12:00:00,127.03,127.03,126.7,126.8,34715.0,121.1677,121.1677,120.8529,120.9483,34715.0
2022-03-10 12:10:00,126.81,127.14,126.81,127.12,16103.0,120.9579,121.2726,120.9579,121.2536,16103.0
2022-03-10 12:20:00,127.11,127.3,127.11,127.27,13003.0,121.244,121.4252,121.244,121.3966,13003.0
2022-03-10 12:30:00,127.23,127.28,126.96,126.98,42462.0,121.3585,121.4062,121.1009,121.12,42462.0
2022-03-10 12:40:00,126.98,127.36,126.95,127.36,29606.0,121.12,121.4825,121.0914,121.4825,29606.0
2022-03-10 12:50:00,127.34,127.34,126.96,127.21,18698.0,121.4634,121.4634,121.1009,121.3394,18698.0
2022-03-10 13:00:00,127.2,127.31,126.92,126.96,87258.0,121.3299,121.4348,121.0628,121.1009,87258.0
2022-03-10 13:10:00,126.95,127.19,126.89,127.19,92538.0,121.0914,121.3203,121.0342,121.3203,92538.0
2022-03-10 13:20:00,127.18,127.64,127.18,127.61,23947.0,121.3108,121.7496,121.3108,121.7209,23947.0
2022-03-10 13:30:00,127.6,127.9,127.55,127.73,25152.0,121.7114,121.9976,121.6637,121.8354,25152.0
2022-03-10 13:40:00,127.73,127.94,127.71,127.93,34779.0,121.8354,122.0357,121.8163,122.0262,34779.0
2022-03-10 13:50:00,127.91,127.98,127.68,127.9,23308.0,122.0071,122.0739,121.7877,121.9976,23308.0
2022-03-10 14:00:00,127.89,128.24,127.88,128.13,76468.0,121.988,122.3219,121.9785,122.2169,76468.0
2022-03-10 14:10:00,128.12,128.49,128.06,128.37,25178.0,122.2074,122.5603,122.1502,122.4459,25178.0
2022-03-10 14:20:00,128.39,128.67,128.39,128.67,39959.0,122.4649,122.732,122.4649,122.732,39959.0
2022-03-10 14:30:00,128.7,128.96,128.65,128.77,79479.0,122.7606,123.0086,122.7129,122.8274,79479.0
2022-03-10 14:40:00,128.78,128.92,128.48,128.91,22131.0,122.8369,122.9705,122.5508,122.9609,22131.0
2022-03-10 14:50:00,128.96,129.08,128.87,128.96,24522.0,123.0086,123.1231,122.9228,123.0086,24522.0
2022-03-10 15:00:00,128.99,129.01,128.53,128.66,41365.0,123.0373,123.0563,122.5985,122.7225,41365.0
2022-03-10 15:10:00,128.66,128.89,128.63,128.69,31489.0,122.7225,122.9419,122.6939,122.7511,31489.0
2022-03-10 15:20:00,128.69,128.82,128.46,128.77,47446.0,122.7511,122.8751,122.5317,122.8274,47446.0
2022-03-10 15:30:00,128.85,129.08,128.41,128.72,116103.0,122.9037,123.1231,122.484,122.7797,116103.0
2022-03-10 15:40:00,128.75,129.24,128.75,129.09,106533.0,122.8083,123.2757,122.8083,123.1326,106533.0
2022-03-10 15:50:00,129.11,129.68,129.11,129.56,349233.0,123.1517,123.6954,123.1517,123.581,349233.0
2022-03-11 09:30:00,129.32,129.81,129.23,129.57,63916.0,123.352,123.8194,123.2662,123.5905,63916.0
2022-03-11 09:40:00,129.53,129.92,129.35,129.35,35483.0,123.5523,123.9243,123.3806,123.3806,35483.0
2022-03-11 09:50:00,129.29,129.32,128.31,128.31,30746.0,123.3234,123.352,122.3886,122.3886,30746.0
2022-03-11 10:00:00,128.23,128.38,127.87,127.89,35216.0,122.3123,122.4554,121.9689,121.988,35216.0
2022-03-11 10:10:00,127.91,127.94,127.55,127.83,37650.0,122.0071,122.0357,121.6637,121.9308,37650.0
2022-03-11 10:20:00,127.82,127.88,127.02,127.02,111597.0,121.9212,121.9785,121.1582,121.1582,111597.0
2022-03-11 10:30:00,126.94,127.28,126.51,127.26,69093.0,121.0819,121.4062,120.6717,121.3871,69093.0
2022-03-11 10:40:00,127.26,127.95,127.26,127.87,28033.0,121.3871,122.0453,121.3871,121.9689,28033.0
2022-03-11 10:50:00,127.9,128.26,127.88,128.04,24690.0,121.9976,122.3409,121.9785,122.1311,24690.0
2022-03-11 11:00:00,128.07,128.08,127.65,127.73,20503.0,122.1597,122.1693,121.7591,121.8354,20503.0
2022-03-11 11:10:00,127.66,128.02,127.5,127.97,30594.0,121.7686,122.112,121.616,122.0643,30594.0
2022-03-11 11:20:00,127.98,128.14,127.63,127.83,29065.0,122.0739,122.2265,121.74,121.9308,29065.0
2022-03-11 11:30:00,127.84,127.91,127.55,127.77,112521.0,121.9403,122.0071,121.6637,121.8736,112521.0
2022-03-11 11:40:00,127.72,127.73,127.21,127.21,31034.0,121.8259,121.8354,121.3394,121.3394,31034.0
2022-03-11 11:50:00,127.23,127.51,127.18,127.5,25578.0,121.3585,121.6256,121.3108,121.616,25578.0
2022-03-11 12:00:00,127.46,127.48,127.14,127.15,16177.0,121.5779,121.5969,121.2726,121.2822,16177.0
2022-03-11 12:10:00,127.09,127.4,127.09,127.37,16330.0,121.2249,121.5206,121.2249,121.492,16330.0
2022-03-11 12:20:00,127.35,127.41,127.17,127.19,14580.0,121.4729,121.5302,121.3012,121.3203,14580.0
2022-03-11 12:30:00,127.18,127.34,127.16,127.23,27658.0,121.3108,121.4634,121.2917,121.3585,27658.0
2022-03-11 12:40:00,127.22,127.37,127.19,127.33,10723.0,121.3489,121.492,121.3203,121.4539,10723.0
2022-03-11 12:50:00,127.29,127.39,127.23,127.27,12130.0,121.4157,121.5111,121.3585,121.3966,12130.0
2022-03-11 13:00:00,127.27,127.66,127.21,127.48,22803.0,121.3966,121.7686,121.3394,121.5969,22803.0
2022-03-11 13:10:00,127.46,127.52,127.35,127.43,11730.0,121.5779,121.6351,121.4729,121.5492,11730.0
2022-03-11 13:20:00,127.43,127.48,127.3,127.44,25333.0,121.5492,121.5969,121.4252,121.5588,25333.0
2022-03-11 13:30:00,127.45,127.47,126.95,127.13,92474.0,121.5683,121.5874,121.0914,121.2631,92474.0
2022-03-11 13:40:00,127.13,127.27,127.08,127.27,21314.0,121.2631,121.3966,121.2154,121.3966,21314.0
2022-03-11 13:50:00,127.28,127.49,127.19,127.37,26887.0,121.4062,121.6065,121.3203,121.492,26887.0
2022-03-11 14:00:00,127.26,127.33,127.15,127.28,27813.0,121.3871,121.4539,121.2822,121.4062,27813.0
2022-03-11 14:10:00,127.3,127.49,127.25,127.38,29981.0,121.4252,121.6065,121.3776,121.5016,29981.0
2022-03-11 14:20:00,127.36,127.66,127.34,127.63,27896.0,121.4825,121.7686,121.4634,121.74,27896.0
2022-03-11 14:30:00,127.56,127.59,127.36,127.39,16839.0,121.6732,121.7019,121.4825,121.5111,16839.0
2022-03-11 14:40:00,127.4,127.41,127.15,127.19,22234.0,121.5206,121.5302,121.2822,121.3203,22234.0
2022-03-11 14:50:00,127.11,127.29,127.02,127.24,43985.0,121.244,121.4157,121.1582,121.368,43985.0
2022-03-11 15:00:00,127.21,127.25,127.0,127.08,30354.0,121.3394,121.3776,121.1391,121.2154,30354.0
2022-03-11 15:10:00,127.06,127.16,126.98,127.11,21419.0,121.1963,121.2917,121.12,121.244,21419.0
2022-03-11 15:20:00,127.08,127.18,126.86,126.86,25034.0,121.2154,121.3108,121.0056,121.0056,25034.0
2022-03-11 15:30:00,126.84,126.84,126.5,126.67,66114.0,120.9865,120.9865,120.6622,120.8243,66114.0
2022-03-11 15:40:00,126.65,126.76,126.51,126.56,66036.0,120.8052,120.9102,120.6717,120.7194,66036.0
2022-03-11 15:50:00,126.5,126.75,126.19,126.31,222316.0,120.6622,120.9006,120.3665,120.4809,222316.0
2022-03-14 09:30:00,126.58,127.33,126.23,126.76,57075.0,120.7385,121.4539,120.4046,120.9102,57075.0
2022-03-14 09:40:00,126.71,127.38,126.6,127.19,28360.0,120.8625,121.5016,120.7576,121.3203,28360.0
2022-03-14 09:50:00,127.19,127.55,127.19,127.27,30690.0,121.3203,121.6637,121.3203,121.3966,30690.0
2022-03-14 10:00:00,127.27,127.4,126.86,127.17,96581.0,121.3966,121.5206,121.0056,121.3012,96581.0
2022-03-14 10:10:00,127.11,127.38,126.98,127.19,39958.0,121.244,121.5016,121.12,121.3203,39958.0
2022-03-14 10:20:00,127.12,127.43,126.99,127.25,80517.0,121.2536,121.5492,121.1296,121.3776,80517.0
2022-03-14 10:30:00,127.21,127.91,127.15,127.73,20736.0,121.3394,122.0071,121.2822,121.8354,20736.0
2022-03-14 10:40:00,127.78,127.98,127.71,127.84,32627.0,121.8831,122.0739,121.8163,121.9403,32627.0
2022-03-14 10:50:00,127.82,128.42,127.78,128.42,39188.0,121.9212,122.4936,121.8831,122.4936,39188.0
2022-03-14 11:00:00,128.42,128.43,127.91,128.15,27800.0,122.4936,122.5031,122.0071,122.236,27800.0
2022-03-14 11:10:00,128.14,128.22,127.88,127.88,14860.0,122.2265,122.3028,121.9785,121.9785,14860.0
2022-03-14 11:20:00,127.83,127.84,127.61,127.66,11857.0,121.9308,121.9403,121.7209,121.7686,11857.0
2022-03-14 11:30:00,127.63,127.78,127.42,127.5,26229.0,121.74,121.8831,121.5397,121.616,26229.0
2022-03-14 11:40:00,127.49,127.57,127.2,127.28,19870.0,121.6065,121.6828,121.3299,121.4062,19870.0
2022-03-14 11:50:00,127.26,127.48,127.25,127.27,16025.0,121.3871,121.5969,121.3776,121.3966,16025.0
2022-03-14 12:00:00,127.25,127.26,126.8,126.8,33113.0,121.3776,121.3871,120.9483,120.9483,33113.0
2022-03-14 12:10:00,126.8,127.03,126.7,126.84,107725.0,120.9483,121.1677,120.8529,120.9865,107725.0
2022-03-14 12:20:00,126.85,126.92,126.62,126.72,38909.0,120.996,121.0628,120.7766,120.872,38909.0
2022-03-14 12:30:00,126.77,126.93,126.67,126.76,75794.0,120.9197,121.0723,120.8243,120.9102,75794.0
2022-03-14 12:40:00,126.79,126.8,126.32,126.54,91483.0,120.9388,120.9483,120.4905,120.7003,91483.0
2022-03-14 12:50:00,126.53,126.62,126.31,126.53,74264.0,120.6908,120.7766,120.4809,120.6908,74264.0
2022-03-14 13:00:00,126.51,126.75,126.5,126.7,52595.0,120.6717,120.9006,120.6622,120.8529,52595.0
2022-03-14 13:10:00,126.71,126.87,126.71,126.85,34841.0,120.8625,121.0151,120.8625,120.996,34841.0
2022-03-14 13:20:00,126.81,126.85,126.73,126.77,28362.0,120.9579,120.996,120.8816,120.9197,28362.0
2022-03-14 13:30:00,126.79,126.84,126.15,126.18,38472.0,120.9388,120.9865,120.3283,120.3569,38472.0
2022-03-14 13:40:00,126.21,126.29,125.98,126.01,28659.0,120.3855,120.4619,120.1662,120.1948,28659.0
2022-03-14 13:50:00,126.03,126.12,125.83,125.95,38312.0,120.2139,120.2997,120.0231,120.1375,38312.0
2022-03-14 14:00:00,125.95,126.06,125.77,126.02,24721.0,120.1375,120.2425,119.9659,120.2043,24721.0
2022-03-14 14:10:00,126.04,126.18,125.91,125.92,16979.0,120.2234,120.3569,120.0994,120.1089,16979.0
2022-03-14 14:20:00,125.95,125.99,125.63,125.63,33819.0,120.1375,120.1757,119.8323,119.8323,33819.0
2022-03-14 14:30:00,125.65,125.97,125.59,125.82,21012.0,119.8514,120.1566,119.7942,120.0135,21012.0
2022-03-14 14:40:00,125.81,125.9,125.58,125.79,21113.0,120.004,120.0899,119.7846,119.9849,21113.0
2022-03-14 14:50:00,125.78,126.03,125.72,126.0,28807.0,119.9754,120.2139,119.9182,120.1852,28807.0
2022-03-14 15:00:00,126.0,126.33,125.93,126.14,53199.0,120.1852,120.5,120.1185,120.3188,53199.0
2022-03-14 15:10:00,126.14,126.5,126.12,126.35,24114.0,120.3188,120.6622,120.2997,120.5191,24114.0
2022-03-14 15:20:00,126.34,126.55,126.28,126.34,73752.0,120.5096,120.7099,120.4523,120.5096,73752.0
2022-03-14 15:30:00,126.37,126.39,126.12,126.34,64851.0,120.5382,120.5572,120.2997,120.5096,64851.0
2022-03-14 15:40:00,126.32,126.44,126.17,126.26,57477.0,120.4905,120.6049,120.3474,120.4332,57477.0
2022-03-14 15:50:00,126.23,126.43,126.08,126.23,164566.0,120.4046,120.5954,120.2615,120.4046,164566.0
2022-03-15 09:30:00,127.64,128.4,127.01,127.8,101322.0,121.7496,122.4745,121.1486,121.9022,101322.0
2022-03-15 09:40:00,127.93,128.17,127.38,128.06,52960.0,122.0262,122.2551,121.5016,122.1502,52960.0
2022-03-15 09:50:00,128.06,128.57,127.86,128.55,26238.0,122.1502,122.6366,121.9594,122.6176,26238.0
2022-03-15 10:00:00,128.58,128.92,128.55,128.72,28812.0,122.6462,122.9705,122.6176,122.7797,28812.0
2022-03-15 10:10:00,128.75,128.82,128.15,128.29,21645.0,122.8083,122.8751,122.236,122.3696,21645.0
2022-03-15 10:20:00,128.46,128.88,128.3,128.88,28145.0,122.5317,122.9323,122.3791,122.9323,28145.0
2022-03-15 10:30:00,128.9,129.03,128.76,128.88,31335.0,122.9514,123.0754,122.8179,122.9323,31335.0
2022-03-15 10:40:00,128.9,128.92,128.46,128.46,20802.0,122.9514,122.9705,122.5317,122.5317,20802.0
2022-03-15 10:50:00,128.51,128.74,128.39,128.71,21819.0,122.5794,122.7988,122.4649,122.7702,21819.0
2022-03-15 11:00:00,128.7,129.05,128.68,128.86,23530.0,122.7606,123.0945,122.7416,122.9133,23530.0
2022-03-15 11:10:00,128.84,128.94,128.69,128.84,17748.0,122.8942,122.9896,122.7511,122.8942,17748.0
2022-03-15 11:20:00,128.85,128.86,128.57,128.81,25039.0,122.9037,122.9133,122.6366,122.8656,25039.0
2022-03-15 11:30:00,128.81,129.09,128.76,129.0,11829.0,122.8656,123.1326,122.8179,123.0468,11829.0
2022-03-15 11:40:00,128.97,129.06,128.88,129.04,10828.0,123.0182,123.104,122.9323,123.0849,10828.0
2022-03-15 11:50:00,129.09,129.18,128.51,128.65,30665.0,123.1326,123.2185,122.5794,122.7129,30665.0
2022-03-15 12:00:00,128.65,128.87,128.46,128.84,18625.0,122.7129,122.9228,122.5317,122.8942,18625.0
2022-03-15 12:10:00,128.79,128.82,128.6,128.81,78819.0,122.8465,122.8751,122.6653,122.8656,78819.0
2022-03-15 12:20:00,128.83,129.31,128.81,129.3,40281.0,122.8846,123.3425,122.8656,123.3329,40281.0
2022-03-15 12:30:00,129.29,129.78,129.23,129.72,50760.0,123.3234,123.7908,123.2662,123.7336,50760.0
2022-03-15 12:40:00,129.72,129.94,129.5,129.59,31690.0,123.7336,123.9434,123.5237,123.6096,31690.0
2022-03-15 12:50:00,129.58,129.77,129.37,129.68,36338.0,123.6,123.7813,123.3997,123.6954,36338.0
2022-03-15 13:00:00,129.69,129.98,129.64,129.76,41242.0,123.705,123.9816,123.6573,123.7717,41242.0
2022-03-15 13:10:00,129.73,129.83,129.48,129.54,37067.0,123.7431,123.8385,123.5046,123.5619,37067.0
2022-03-15 13:20:00,129.54,129.75,129.38,129.38,21099.0,123.5619,123.7622,123.4093,123.4093,21099.0
2022-03-15 13:30:00,129.34,129.37,129.11,129.17,20856.0,123.3711,123.3997,123.1517,123.2089,20856.0
2022-03-15 13:40:00,129.15,129.46,129.12,129.25,24166.0,123.1899,123.4856,123.1613,123.2853,24166.0
2022-03-15 13:50:00,129.26,129.5,129.24,129.43,17157.0,123.2948,123.5237,123.2757,123.457,17157.0
2022-03-15 14:00:00,129.39,129.5,129.24,129.4,23984.0,123.4188,123.5237,123.2757,123.4283,23984.0
2022-03-15 14:10:00,129.38,129.43,129.09,129.15,36722.0,123.4093,123.457,123.1326,123.1899,36722.0
2022-03-15 14:20:00,129.14,129.19,128.99,129.19,20244.0,123.1803,123.228,123.0373,123.228,20244.0
2022-03-15 14:30:00,129.15,129.47,129.01,129.36,25764.0,123.1899,123.4951,123.0563,123.3902,25764.0
2022-03-15 14:40:00,129.37,129.59,129.31,129.59,42453.0,123.3997,123.6096,123.3425,123.6096,42453.0
2022-03-15 14:50:00,129.64,129.85,129.51,129.84,31880.0,123.6573,123.8576,123.5333,123.848,31880.0
2022-03-15 15:00:00,129.82,129.99,129.73,129.85,32350.0,123.829,123.9911,123.7431,123.8576,32350.0
2022-03-15 15:10:00,129.87,130.22,129.87,130.16,31988.0,123.8766,124.2105,123.8766,124.1533,31988.0
2022-03-15 15:20:00,130.16,130.34,130.04,130.31,34655.0,124.1533,124.325,124.0388,124.2963,34655.0
2022-03-15 15:30:00,130.33,130.58,130.25,130.36,66531.0,124.3154,124.5539,124.2391,124.344,66531.0
2022-03-15 15:40:00,130.36,130.43,130.05,130.14,91110.0,124.344,124.4108,124.0483,124.1342,91110.0
2022-03-15 15:50:00,130.13,130.61,130.12,130.32,267862.0,124.1246,124.5825,124.1151,124.3059,267862.0
2022-03-16 09:30:00,130.44,131.13,130.37,131.02,69748.0,124.7796,125.4396,124.7126,125.3344,69748.0
2022-03-16 09:40:00,131.07,131.58,131.06,131.39,23213.0,125.3822,125.8701,125.3726,125.6883,23213.0
2022-03-16 09:50:00,131.41,131.59,131.02,131.59,22711.0,125.7075,125.8796,125.3344,125.8796,22711.0
2022-03-16 10:00:00,131.57,131.84,131.1,131.1,56027.0,125.8605,126.1188,125.4109,125.4109,56027.0
2022-03-16 10:10:00,131.07,131.82,130.99,131.58,49143.0,125.3822,126.0997,125.3057,125.8701,49143.0
2022-03-16 10:20:00,131.54,131.74,130.48,130.5,39586.0,125.8318,126.0231,124.8178,124.837,39586.0
2022-03-16 10:30:00,130.55,130.78,130.17,130.36,56979.0,124.8848,125.1048,124.5213,124.703,56979.0
2022-03-16 10:40:00,130.36,130.9,130.21,130.6,38201.0,124.703,125.2196,124.5595,124.9326,38201.0
2022-03-16 10:50:00,130.61,130.92,130.5,130.78,18886.0,124.9422,125.2387,124.837,125.1048,18886.0
2022-03-16 11:00:00,130.75,130.88,130.5,130.7,20230.0,125.0761,125.2005,124.837,125.0283,20230.0
2022-03-16 11:10:00,130.78,130.97,130.67,130.8,16600.0,125.1048,125.2866,124.9996,125.1239,16600.0
2022-03-16 11:20:00,130.79,130.89,130.69,130.84,12495.0,125.1144,125.21,125.0187,125.1622,12495.0
2022-03-16 11:30:00,130.87,130.92,130.6,130.78,12627.0,125.1909,125.2387,124.9326,125.1048,12627.0
2022-03-16 11:40:00,130.76,130.86,130.69,130.79,12602.0,125.0857,125.1813,125.0187,125.1144,12602.0
2022-03-16 11:50:00,130.84,130.98,130.83,130.96,9409.0,125.1622,125.2961,125.1526,125.277,9409.0
2022-03-16 12:00:00,130.94,131.32,130.94,131.15,11353.0,125.2579,125.6214,125.2579,125.4587,11353.0
2022-03-16 12:10:00,131.15,131.18,130.97,131.01,24575.0,125.4587,125.4874,125.2866,125.3248,24575.0
2022-03-16 12:20:00,131.0,131.08,130.84,131.03,18049.0,125.3153,125.3918,125.1622,125.344,18049.0
2022-03-16 12:30:00,131.06,131.15,130.62,130.73,15662.0,125.3726,125.4587,124.9517,125.057,15662.0
2022-03-16 12:40:00,130.73,130.95,130.34,130.41,11922.0,125.057,125.2674,124.6839,124.7509,11922.0
2022-03-16 12:50:00,130.37,130.51,130.26,130.44,11959.0,124.7126,124.8465,124.6074,124.7796,11959.0
2022-03-16 13:00:00,130.46,130.47,130.04,130.06,11955.0,124.7987,124.8083,124.3969,124.416,11955.0
2022-03-16 13:10:00,130.04,130.2,129.86,130.13,12272.0,124.3969,124.55,124.2247,124.483,12272.0
2022-03-16 13:20:00,130.18,130.19,129.81,130.14,51797.0,124.5308,124.5404,124.1769,124.4926,51797.0
2022-03-16 13:30:00,130.15,130.49,130.14,130.4,18353.0,124.5021,124.8274,124.4926,124.7413,18353.0
2022-03-16 13:40:00,130.38,130.38,130.09,130.25,18054.0,124.7222,124.7222,124.4447,124.5978,18054.0
2022-03-16 13:50:00,130.28,130.49,130.2,130.36,20922.0,124.6265,124.8274,124.55,124.703,20922.0
2022-03-16 14:00:00,130.27,130.47,129.19,129.21,33075.0,124.6169,124.8083,123.5838,123.6029,33075.0
2022-03-16 14:10:00,129.21,129.82,129.11,129.81,26418.0,123.6029,124.1865,123.5073,124.1769,26418.0
2022-03-16 14:20:00,129.81,129.81,129.44,129.66,27267.0,124.1769,124.1769,123.8229,124.0334,27267.0
2022-03-16 14:30:00,129.6,129.95,129.18,129.95,16905.0,123.976,124.3108,123.5742,124.3108,16905.0
2022-03-16 14:40:00,130.0,130.41,129.93,130.35,26640.0,124.3586,124.7509,124.2917,124.6935,26640.0
2022-03-16 14:50:00,130.3,130.72,130.2,130.35,18837.0,124.6456,125.0474,124.55,124.6935,18837.0
2022-03-16 15:00:00,130.38,130.71,130.2,130.37,23953.0,124.7222,125.0378,124.55,124.7126,23953.0
2022-03-16 15:10:00,130.37,130.84,130.26,130.82,27295.0,124.7126,125.1622,124.6074,125.1431,27295.0
2022-03-16 15:20:00,130.87,131.17,130.8,131.02,16437.0,125.1909,125.4779,125.1239,125.3344,16437.0
2022-03-16 15:30:00,131.0,131.11,130.82,131.07,47869.0,125.3153,125.4205,125.1431,125.3822,47869.0
2022-03-16 15:40:00,131.06,131.28,130.9,131.25,110119.0,125.3726,125.5831,125.2196,125.5544,110119.0
2022-03-16 15:50:00,131.3,131.63,131.19,131.62,271816.0,125.6022,125.9179,125.497,125.9083,271816.0
2022-03-17 09:30:00,131.46,132.39,131.46,132.05,76291.0,125.7553,126.6449,125.7553,126.3197,76291.0
2022-03-17 09:40:00,132.0,132.5,131.63,132.31,85143.0,126.2719,126.7502,125.9179,126.5684,85143.0
2022-03-17 09:50:00,132.31,132.46,131.86,132.14,45173.0,126.5684,126.7119,126.1379,126.4058,45173.0
2022-03-17 10:00:00,132.16,132.52,132.12,132.44,47236.0,126.4249,126.7693,126.3867,126.6928,47236.0
2022-03-17 10:10:00,132.44,132.46,131.98,132.22,38417.0,126.6928,126.7119,126.2527,126.4823,38417.0
2022-03-17 10:20:00,132.21,132.3,132.04,132.11,48185.0,126.4727,126.5588,126.3101,126.3771,48185.0
2022-03-17 10:30:00,132.14,132.16,131.92,131.98,23187.0,126.4058,126.4249,126.1953,126.2527,23187.0
2022-03-17 10:40:00,132.0,132.11,131.59,131.75,21367.0,126.2719,126.3771,125.8796,126.0327,21367.0
2022-03-17 10:50:00,131.82,131.82,131.55,131.59,20695.0,126.0997,126.0997,125.8414,125.8796,20695.0
2022-03-17 11:00:00,131.55,131.89,131.49,131.85,15728.0,125.8414,126.1666,125.784,126.1284,15728.0
2022-03-17 11:10:00,131.82,132.01,131.74,131.86,28416.0,126.0997,126.2814,126.0231,126.1379,28416.0
2022-03-17 11:20:00,131.8,131.9,131.73,131.87,13296.0,126.0805,126.1762,126.0136,126.1475,13296.0
2022-03-17 11:30:00,131.85,132.18,131.77,132.09,17257.0,126.1284,126.444,126.0518,126.358,17257.0
2022-03-17 11:40:00,132.1,132.18,131.96,132.03,15116.0,126.3675,126.444,126.2336,126.3006,15116.0
2022-03-17 11:50:00,132.03,132.32,132.0,132.21,19030.0,126.3006,126.578,126.2719,126.4727,19030.0
2022-03-17 12:00:00,132.21,132.21,132.0,132.07,16729.0,126.4727,126.4727,126.2719,126.3388,16729.0
2022-03-17 12:10:00,132.1,132.27,132.06,132.18,18435.0,126.3675,126.5301,126.3293,126.444,18435.0
2022-03-17 12:20:00,132.2,132.61,132.2,132.61,49531.0,126.4632,126.8554,126.4632,126.8554,49531.0
2022-03-17 12:30:00,132.59,132.71,132.54,132.6,13881.0,126.8363,126.951,126.7884,126.8458,13881.0
2022-03-17 12:40:00,132.57,132.68,132.51,132.56,13814.0,126.8171,126.9223,126.7597,126.8076,13814.0
2022-03-17 12:50:00,132.59,132.69,132.53,132.64,15937.0,126.8363,126.9319,126.7789,126.8841,15937.0
2022-03-17 13:00:00,132.64,132.7,132.54,132.64,12950.0,126.8841,126.9415,126.7884,126.8841,12950.0
2022-03-17 13:10:00,132.62,132.74,132.51,132.7,12636.0,126.865,126.9797,126.7597,126.9415,12636.0
2022-03-17 13:20:00,132.71,132.96,132.66,132.89,17325.0,126.951,127.1902,126.9032,127.1232,17325.0
2022-03-17 13:30:00,132.9,132.96,132.86,132.94,16967.0,127.1328,127.1902,127.0945,127.1711,16967.0
2022-03-17 13:40:00,132.95,133.3,132.95,133.22,48458.0,127.1806,127.5154,127.1806,127.4389,48458.0
2022-03-17 13:50:00,133.22,133.48,133.18,133.36,20127.0,127.4389,127.6876,127.4007,127.5728,20127.0
2022-03-17 14:00:00,133.34,133.53,133.34,133.43,12692.0,127.5537,127.7355,127.5537,127.6398,12692.0
2022-03-17 14:10:00,133.42,133.47,133.25,133.25,14953.0,127.6302,127.6781,127.4676,127.4676,14953.0
2022-03-17 14:20:00,133.27,133.29,133.03,133.03,13754.0,127.4867,127.5059,127.2572,127.2572,13754.0
2022-03-17 14:30:00,133.05,133.2,133.03,133.12,20916.0,127.2763,127.4198,127.2572,127.3433,20916.0
2022-03-17 14:40:00,133.11,133.19,133.02,133.19,21578.0,127.3337,127.4102,127.2476,127.4102,21578.0
2022-03-17 14:50:00,133.19,133.23,133.03,133.13,21583.0,127.4102,127.4485,127.2572,127.3528,21583.0
2022-03-17 15:00:00,133.11,133.26,133.1,133.14,24380.0,127.3337,127.4772,127.3241,127.3624,24380.0
2022-03-17 15:10:00,133.15,133.18,133.0,133.11,23009.0,127.372,127.4007,127.2285,127.3337,23009.0
2022-03-17 15:20:00,133.13,133.17,132.97,133.01,25738.0,127.3528,127.3911,127.1998,127.238,25738.0
2022-03-17 15:30:00,133.03,133.07,132.89,133.0,37515.0,127.2572,127.2954,127.1232,127.2285,37515.0
2022-03-17 15:40:00,133.01,133.4,132.97,133.35,71764.0,127.238,127.6111,127.1998,127.5633,71764.0
2022-03-17 15:50:00,133.31,133.61,133.21,133.6,172543.0,127.525,127.812,127.4293,127.8024,172543.0
2022-03-18 09:30:00,134.03,134.78,134.0,134.6,477712.0,128.2138,128.9312,128.1851,128.759,477712.0
2022-03-18 09:40:00,134.6,135.29,134.52,135.21,34499.0,128.759,129.4191,128.6825,129.3426,34499.0
2022-03-18 09:50:00,135.3,135.79,135.25,135.5,32243.0,129.4287,129.8974,129.3808,129.62,32243.0
2022-03-18 10:00:00,135.53,135.57,135.12,135.26,28862.0,129.6487,129.6869,129.2565,129.3904,28862.0
2022-03-18 10:10:00,135.31,135.66,135.22,135.43,37102.0,129.4382,129.773,129.3521,129.553,37102.0
2022-03-18 10:20:00,135.43,135.5,135.13,135.41,23811.0,129.553,129.62,129.266,129.5339,23811.0
2022-03-18 10:30:00,135.38,135.57,135.27,135.4,26714.0,129.5052,129.6869,129.4,129.5243,26714.0
2022-03-18 10:40:00,135.43,135.63,135.38,135.47,19520.0,129.553,129.7443,129.5052,129.5913,19520.0
2022-03-18 10:50:00,135.41,135.46,135.23,135.46,24407.0,129.5339,129.5817,129.3617,129.5817,24407.0
2022-03-18 11:00:00,135.47,135.8,135.46,135.79,19350.0,129.5913,129.907,129.5817,129.8974,19350.0
2022-03-18 11:10:00,135.79,135.9,135.62,135.79,20490.0,129.8974,130.0026,129.7348,129.8974,20490.0
2022-03-18 11:20:00,135.81,135.9,135.71,135.84,23156.0,129.9165,130.0026,129.8209,129.9452,23156.0
2022-03-18 11:30:00,135.83,136.1,135.83,135.92,27019.0,129.9357,130.1939,129.9357,130.0217,27019.0
2022-03-18 11:40:00,135.87,135.92,135.47,135.51,25241.0,129.9739,130.0217,129.5913,129.6295,25241.0
2022-03-18 11:50:00,135.49,135.54,135.08,135.16,33663.0,129.6104,129.6582,129.2182,129.2947,33663.0
2022-03-18 12:00:00,135.19,135.27,134.96,135.27,15292.0,129.3234,129.4,129.1034,129.4,15292.0
2022-03-18 12:10:00,135.3,135.4,135.17,135.31,27103.0,129.4287,129.5243,129.3043,129.4382,27103.0
2022-03-18 12:20:00,135.27,135.62,135.27,135.49,22531.0,129.4,129.7348,129.4,129.6104,22531.0
2022-03-18 12:30:00,135.49,135.7,135.47,135.69,58717.0,129.6104,129.8113,129.5913,129.8017,58717.0
2022-03-18 12:40:00,135.72,135.89,135.71,135.89,18818.0,129.8304,129.9931,129.8209,129.9931,18818.0
2022-03-18 12:50:00,135.9,136.09,135.9,136.07,16388.0,130.0026,130.1844,130.0026,130.1652,16388.0
2022-03-18 13:00:00,136.1,136.32,136.03,136.27,20494.0,130.1939,130.4044,130.127,130.3566,20494.0
2022-03-18 13:10:00,136.26,136.5,136.25,136.49,16396.0,130.347,130.5766,130.3374,130.567,16396.0
2022-03-18 13:20:00,136.51,136.77,136.5,136.77,23801.0,130.5861,130.8349,130.5766,130.8349,23801.0
2022-03-18 13:30:00,136.77,136.84,136.63,136.63,23150.0,130.8349,130.9018,130.7009,130.7009,23150.0
2022-03-18 13:40:00,136.63,136.75,136.6,136.7,21039.0,130.7009,130.8157,130.6722,130.7679,21039.0
2022-03-18 13:50:00,136.71,136.76,136.34,136.42,25112.0,130.7775,130.8253,130.4235,130.5001,25112.0
2022-03-18 14:00:00,136.46,136.46,136.24,136.32,21305.0,130.5383,130.5383,130.3279,130.4044,21305.0
2022-03-18 14:10:00,136.28,136.62,136.28,136.51,22186.0,130.3661,130.6914,130.3661,130.5861,22186.0
2022-03-18 14:20:00,136.49,136.57,136.4,136.54,17645.0,130.567,130.6435,130.4809,130.6148,17645.0
2022-03-18 14:30:00,136.57,136.7,136.43,136.7,27263.0,130.6435,130.7679,130.5096,130.7679,27263.0
2022-03-18 14:40:00,136.7,136.89,136.58,136.78,32491.0,130.7679,130.9497,130.6531,130.8444,32491.0
2022-03-18 14:50:00,136.78,137.0,136.65,136.78,35046.0,130.8444,131.0549,130.7201,130.8444,35046.0
2022-03-18 15:00:00,136.78,136.93,136.71,136.88,20988.0,130.8444,130.9879,130.7775,130.9401,20988.0
2022-03-18 15:10:00,136.9,137.1,136.87,137.0,23565.0,130.9592,131.1505,130.9305,131.0549,23565.0
2022-03-18 15:20:00,136.99,137.03,136.87,136.96,39659.0,131.0453,131.0836,130.9305,131.0166,39659.0
2022-03-18 15:30:00,136.95,137.19,136.92,136.97,68360.0,131.0071,131.2366,130.9784,131.0262,68360.0
2022-03-18 15:40:00,136.99,137.27,136.95,137.27,69755.0,131.0453,131.3132,131.0071,131.3132,69755.0
2022-03-18 15:50:00,137.24,137.4,136.84,136.87,222009.0,131.2845,131.4375,130.9018,130.9305,222009.0
2022-03-21 09:30:00,136.25,137.21,135.82,136.42,52286.0,130.3374,131.2558,129.9261,130.5001,52286.0
2022-03-21 09:40:00,136.44,136.83,136.25,136.41,31514.0,130.5192,130.8923,130.3374,130.4905,31514.0
2022-03-21 09:50:00,136.43,136.51,135.9,136.01,21654.0,130.5096,130.5861,130.0026,130.1078,21654.0
2022-03-21 10:00:00,136.07,136.07,135.5,135.66,14284.0,130.1652,130.1652,129.62,129.773,14284.0
2022-03-21 10:10:00,135.7,135.98,135.53,135.88,12136.0,129.8113,130.0791,129.6487,129.9835,12136.0
2022-03-21 10:20:00,135.7,135.78,135.51,135.63,13558.0,129.8113,129.8878,129.6295,129.7443,13558.0
2022-03-21 10:30:00,135.64,135.93,135.56,135.89,19924.0,129.7539,130.0313,129.6774,129.9931,19924.0
2022-03-21 10:40:00,135.86,135.98,135.71,135.75,18709.0,129.9644,130.0791,129.8209,129.8591,18709.0
2022-03-21 10:50:00,135.82,136.05,135.7,135.89,13388.0,129.9261,130.1461,129.8113,129.9931,13388.0
2022-03-21 11:00:00,135.9,136.19,135.86,136.1,14131.0,130.0026,130.28,129.9644,130.1939,14131.0
2022-03-21 11:10:00,136.12,136.25,135.88,135.88,13756.0,130.2131,130.3374,129.9835,129.9835,13756.0
2022-03-21 11:20:00,135.84,136.12,135.8,136.11,11104.0,129.9452,130.2131,129.907,130.2035,11104.0
2022-03-21 11:30:00,136.14,136.22,135.99,136.0,24648.0,130.2322,130.3087,130.0887,130.0983,24648.0
2022-03-21 11:40:00,136.0,136.25,136.0,136.05,11679.0,130.0983,130.3374,130.0983,130.1461,11679.0
2022-03-21 11:50:00,136.06,136.39,136.06,136.31,12308.0,130.1557,130.4714,130.1557,130.3948,12308.0
2022-03-21 12:00:00,136.34,136.37,136.21,136.33,9562.0,130.4235,130.4522,130.2992,130.414,9562.0
2022-03-21 12:10:00,136.32,136.39,136.27,136.34,16267.0,130.4044,130.4714,130.3566,130.4235,16267.0
2022-03-21 12:20:00,136.34,136.41,136.27,136.33,11730.0,130.4235,130.4905,130.3566,130.414,11730.0
2022-03-21 12:30:00,136.31,136.31,135.63,135.7,16806.0,130.3948,130.3948,129.7443,129.8113,16806.0
2022-03-21 12:40:00,135.72,136.05,135.72,136.01,15522.0,129.8304,130.1461,129.8304,130.1078,15522.0
2022-03-21 12:50:00,135.96,135.96,135.54,135.54,8537.0,130.06,130.06,129.6582,129.6582,8537.0
2022-03-21 13:00:00,135.53,135.53,135.35,135.51,18796.0,129.6487,129.6487,129.4765,129.6295,18796.0
2022-03-21 13:10:00,135.52,135.6,135.25,135.3,8501.0,129.6391,129.7156,129.3808,129.4287,8501.0
2022-03-21 13:20:00,135.3,135.54,135.27,135.49,8006.0,129.4287,129.6582,129.4,129.6104,8006.0
2022-03-21 13:30:00,135.44,135.88,135.44,135.84,12811.0,129.5626,129.9835,129.5626,129.9452,12811.0
2022-03-21 13:40:00,135.78,135.84,135.57,135.81,9292.0,129.8878,129.9452,129.6869,129.9165,9292.0
2022-03-21 13:50:00,135.83,135.88,135.73,135.87,7287.0,129.9357,129.9835,129.84,129.9739,7287.0
2022-03-21 14:00:00,135.94,135.94,135.43,135.59,14709.0,130.0409,130.0409,129.553,129.7061,14709.0
2022-03-21 14:10:00,135.55,135.62,135.36,135.62,19621.0,129.6678,129.7348,129.4861,129.7348,19621.0
2022-03-21 14:20:00,135.67,135.88,135.63,135.83,10642.0,129.7826,129.9835,129.7443,129.9357,10642.0
2022-03-21 14:30:00,135.84,135.86,135.72,135.77,14371.0,129.9452,129.9644,129.8304,129.8783,14371.0
2022-03-21 14:40:00,135.79,136.03,135.68,135.9,9795.0,129.8974,130.127,129.7922,130.0026,9795.0
2022-03-21 14:50:00,135.87,135.98,135.53,135.53,14421.0,129.9739,130.0791,129.6487,129.6487,14421.0
2022-03-21 15:00:00,135.58,135.82,135.58,135.77,9751.0,129.6965,129.9261,129.6965,129.8783,9751.0
2022-03-21 15:10:00,135.77,136.03,135.65,135.69,8004.0,129.8783,130.127,129.7635,129.8017,8004.0
2022-03-21 15:20:00,135.65,136.18,135.63,136.08,34168.0,129.7635,130.2705,129.7443,130.1748,34168.0
2022-03-21 15:30:00,136.11,136.11,135.71,135.71,25491.0,130.2035,130.2035,129.8209,129.8209,25491.0
2022-03-21 15:40:00,135.72,135.74,135.43,135.43,36957.0,129.8304,129.8496,129.553,129.553,36957.0
2022-03-21 15:50:00,135.48,136.0,135.48,135.97,112408.0,129.6008,130.0983,129.6008,130.0696,112408.0
2022-03-22 09:30:00,135.9,136.78,135.9,136.66,54485.0,130.0026,130.8444,130.0026,130.7296,54485.0
2022-03-22 09:40:00,136.59,136.75,135.99,136.15,30530.0,130.6627,130.8157,130.0887,130.2418,30530.0
2022-03-22 09:50:00,136.18,136.24,135.93,136.15,20155.0,130.2705,130.3279,130.0313,130.2418,20155.0
2022-03-22 10:00:00,136.27,136.53,136.01,136.01,23238.0,130.3566,130.6053,130.1078,130.1078,23238.0
2022-03-22 10:10:00,136.05,136.41,136.01,136.28,18702.0,130.1461,130.4905,130.1078,130.3661,18702.0
2022-03-22 10:20:00,136.28,136.53,136.24,136.33,22691.0,130.3661,130.6053,130.3279,130.414,22691.0
2022-03-22 10:30:00,136.34,136.91,136.33,136.66,19897.0,130.4235,130.9688,130.414,130.7296,19897.0
2022-03-22 10:40:00,136.69,136.78,136.41,136.48,25111.0,130.7583,130.8444,130.4905,130.5574,25111.0
2022-03-22 10:50:00,136.48,136.57,135.99,136.05,21190.0,130.5574,130.6435,130.0887,130.1461,21190.0
2022-03-22 11:00:00,136.1,136.13,135.75,135.78,14451.0,130.1939,130.2226,129.8591,129.8878,14451.0
2022-03-22 11:10:00,135.78,135.88,135.62,135.73,21362.0,129.8878,129.9835,129.7348,129.84,21362.0
2022-03-22 11:20:00,135.71,135.97,135.69,135.97,9909.0,129.8209,130.0696,129.8017,130.0696,9909.0
2022-03-22 11:30:00,135.97,136.05,135.8,136.03,10788.0,130.0696,130.1461,129.907,130.127,10788.0
2022-03-22 11:40:00,136.08,136.12,135.9,136.02,11882.0,130.1748,130.2131,130.0026,130.1174,11882.0
2022-03-22 11:50:00,136.02,136.11,135.79,136.06,18180.0,130.1174,130.2035,129.8974,130.1557,18180.0
2022-03-22 12:00:00,136.08,136.37,136.08,136.29,11155.0,130.1748,130.4522,130.1748,130.3757,11155.0
2022-03-22 12:10:00,136.3,136.33,136.2,136.21,14239.0,130.3853,130.414,130.2896,130.2992,14239.0
2022-03-22 12:20:00,136.22,136.32,136.09,136.2,17178.0,130.3087,130.4044,130.1844,130.2896,17178.0
2022-03-22 12:30:00,136.15,136.19,135.85,135.95,15229.0,130.2418,130.28,129.9548,130.0504,15229.0
2022-03-22 12:40:00,135.99,136.05,135.91,136.05,8142.0,130.0887,130.1461,130.0122,130.1461,8142.0
2022-03-22 12:50:00,136.08,136.29,136.07,136.24,8338.0,130.1748,130.3757,130.1652,130.3279,8338.0
2022-03-22 13:00:00,136.21,136.45,136.21,136.33,12581.0,130.2992,130.5287,130.2992,130.414,12581.0
2022-03-22 13:10:00,136.3,136.44,136.18,136.27,15804.0,130.3853,130.5192,130.2705,130.3566,15804.0
2022-03-22 13:20:00,136.24,136.42,136.2,136.33,9711.0,130.3279,130.5001,130.2896,130.414,9711.0
2022-03-22 13:30:00,136.32,136.41,136.25,136.33,9658.0,130.4044,130.4905,130.3374,130.414,9658.0
2022-03-22 13:40:00,136.3,136.48,136.3,136.47,7172.0,130.3853,130.5574,130.3853,130.5479,7172.0
2022-03-22 13:50:00,136.47,136.63,136.44,136.47,17526.0,130.5479,130.7009,130.5192,130.5479,17526.0
2022-03-22 14:00:00,136.47,136.49,136.31,136.44,12236.0,130.5479,130.567,130.3948,130.5192,12236.0
2022-03-22 14:10:00,136.43,136.55,136.35,136.46,9415.0,130.5096,130.6244,130.4331,130.5383,9415.0
2022-03-22 14:20:00,136.41,136.48,136.33,136.35,9895.0,130.4905,130.5574,130.414,130.4331,9895.0
2022-03-22 14:30:00,136.32,136.49,136.29,136.47,18540.0,130.4044,130.567,130.3757,130.5479,18540.0
2022-03-22 14:40:00,136.47,136.47,136.33,136.39,13097.0,130.5479,130.5479,130.414,130.4714,13097.0
2022-03-22 14:50:00,136.37,136.41,136.31,136.34,18251.0,130.4522,130.4905,130.3948,130.4235,18251.0
2022-03-22 15:00:00,136.31,136.44,136.23,136.31,15408.0,130.3948,130.5192,130.3183,130.3948,15408.0
2022-03-22 15:10:00,136.31,136.49,136.25,136.4,26413.0,130.3948,130.567,130.3374,130.4809,26413.0
2022-03-22 15:20:00,136.4,136.54,136.34,136.34,12259.0,130.4809,130.6148,130.4235,130.4235,12259.0
2022-03-22 15:30:00,136.33,136.43,136.24,136.27,31787.0,130.414,130.5096,130.3279,130.3566,31787.0
2022-03-22 15:40:00,136.26,136.5,136.21,136.43,62122.0,130.347,130.5766,130.2992,130.5096,62122.0
2022-03-22 15:50:00,136.44,136.53,136.09,136.41,244685.0,130.5192,130.6053,130.1844,130.4905,244685.0
2022-03-23 09:30:00,136.0,136.04,135.2,135.33,52196.0,130.0983,130.1365,129.333,129.4574,52196.0
2022-03-23 09:40:00,135.28,135.53,135.27,135.43,27363.0,129.4095,129.6487,129.4,129.553,27363.0
2022-03-23 09:50:00,135.43,135.47,135.15,135.3,28362.0,129.553,129.5913,129.2852,129.4287,28362.0
2022-03-23 10:00:00,135.3,135.67,135.25,135.47,34785.0,129.4287,129.7826,129.3808,129.5913,34785.0
2022-03-23 10:10:00,135.47,135.73,135.42,135.42,35427.0,129.5913,129.84,129.5434,129.5434,35427.0
2022-03-23 10:20:00,135.46,135.7,135.4,135.47,26173.0,129.5817,129.8113,129.5243,129.5913,26173.0
2022-03-23 10:30:00,135.5,135.65,135.42,135.53,35610.0,129.62,129.7635,129.5434,129.6487,35610.0
2022-03-23 10:40:00,135.52,135.55,135.33,135.41,22889.0,129.6391,129.6678,129.4574,129.5339,22889.0
2022-03-23 10:50:00,135.39,135.64,135.28,135.55,19230.0,129.5147,129.7539,129.4095,129.6678,19230.0
2022-03-23 11:00:00,135.57,135.57,135.2,135.25,19974.0,129.6869,129.6869,129.333,129.3808,19974.0
2022-03-23 11:10:00,135.23,135.3,135.07,135.09,29143.0,129.3617,129.4287,129.2086,129.2278,29143.0
2022-03-23 11:20:00,135.06,135.1,134.84,135.08,27171.0,129.1991,129.2373,128.9886,129.2182,27171.0
2022-03-23 11:30:00,135.09,135.16,134.83,134.92,21221.0,129.2278,129.2947,128.979,129.0651,21221.0
2022-03-23 11:40:00,134.99,135.01,134.77,134.93,31706.0,129.1321,129.1512,128.9217,129.0747,31706.0
2022-03-23 11:50:00,134.93,135.2,134.89,134.98,25292.0,129.0747,129.333,129.0364,129.1225,25292.0
2022-03-23 12:00:00,135.0,135.09,134.74,134.97,31463.0,129.1417,129.2278,128.893,129.113,31463.0
2022-03-23 12:10:00,134.98,135.1,134.74,135.1,19500.0,129.1225,129.2373,128.893,129.2373,19500.0
2022-03-23 12:20:00,135.1,135.38,135.04,135.38,6985.0,129.2373,129.5052,129.1799,129.5052,6985.0
2022-03-23 12:30:00,135.34,135.5,135.3,135.33,14813.0,129.4669,129.62,129.4287,129.4574,14813.0
2022-03-23 12:40:00,135.29,135.31,135.08,135.19,7465.0,129.4191,129.4382,129.2182,129.3234,7465.0
2022-03-23 12:50:00,135.18,135.29,135.17,135.21,10549.0,129.3139,129.4191,129.3043,129.3426,10549.0
2022-03-23 13:00:00,135.17,135.3,135.13,135.3,10302.0,129.3043,129.4287,129.266,129.4287,10302.0
2022-03-23 13:10:00,135.3,135.32,135.13,135.18,19543.0,129.4287,129.4478,129.266,129.3139,19543.0
2022-03-23 13:20:00,135.18,135.26,135.06,135.06,14633.0,129.3139,129.3904,129.1991,129.1991,14633.0
2022-03-23 13:30:00,135.04,135.22,135.03,135.12,20309.0,129.1799,129.3521,129.1704,129.2565,20309.0
2022-03-23 13:40:00,135.12,135.12,134.79,135.05,26196.0,129.2565,129.2565,128.9408,129.1895,26196.0
2022-03-23 13:50:00,135.01,135.08,134.96,135.03,21671.0,129.1512,129.2182,129.1034,129.1704,21671.0
2022-03-23 14:00:00,135.05,135.12,134.98,135.03,21004.0,129.1895,129.2565,129.1225,129.1704,21004.0
2022-03-23 14:10:00,135.03,135.07,134.95,135.03,18122.0,129.1704,129.2086,129.0938,129.1704,18122.0
2022-03-23 14:20:00,135.03,135.28,134.99,135.28,19267.0,129.1704,129.4095,129.1321,129.4095,19267.0
2022-03-23 14:30:00,135.27,135.29,135.09,135.19,18238.0,129.4,129.4191,129.2278,129.3234,18238.0
2022-03-23 14:40:00,135.22,135.29,135.1,135.24,26352.0,129.3521,129.4191,129.2373,129.3713,26352.0
2022-03-23 14:50:00,135.25,135.32,135.18,135.18,19780.0,129.3808,129.4478,129.3139,129.3139,19780.0
2022-03-23 15:00:00,135.18,135.32,135.12,135.2,19211.0,129.3139,129.4478,129.2565,129.333,19211.0
2022-03-23 15:10:00,135.19,135.26,135.14,135.16,24256.0,129.3234,129.3904,129.2756,129.2947,24256.0
2022-03-23 15:20:00,135.18,135.33,135.15,135.31,28957.0,129.3139,129.4574,129.2852,129.4382,28957.0
2022-03-23 15:30:00,135.29,135.32,135.07,135.07,30139.0,129.4191,129.4478,129.2086,129.2086,30139.0
2022-03-23 15:40:00,135.06,135.2,134.95,135.04,76211.0,129.1991,129.333,129.0938,129.1799,76211.0
2022-03-23 15:50:00,135.02,135.02,134.69,134.89,168661.0,129.1608,129.1608,128.8451,129.0364,168661.0
2022-03-24 09:30:00,135.48,135.65,134.91,134.96,38185.0,129.6008,129.7635,129.0556,129.1034,38185.0
2022-03-24 09:40:00,134.95,135.13,134.59,134.8,24946.0,129.0938,129.266,128.7495,128.9504,24946.0
2022-03-24 09:50:00,134.82,134.92,134.06,134.56,191623.0,128.9695,129.0651,128.2425,128.7208,191623.0
2022-03-24 10:00:00,134.49,135.0,134.49,134.86,34286.0,128.6538,129.1417,128.6538,129.0077,34286.0
2022-03-24 10:10:00,134.8,134.96,134.72,134.81,51219.0,128.9504,129.1034,128.8738,128.9599,51219.0
2022-03-24 10:20:00,134.79,134.87,134.63,134.67,16188.0,128.9408,129.0173,128.7877,128.826,16188.0
2022-03-24 10:30:00,134.64,134.9,134.61,134.72,27382.0,128.7973,129.046,128.7686,128.8738,27382.0
2022-03-24 10:40:00,134.77,134.85,134.71,134.84,29202.0,128.9217,128.9982,128.8643,128.9886,29202.0
2022-03-24 10:50:00,134.87,134.87,134.47,134.5,20708.0,129.0173,129.0173,128.6347,128.6634,20708.0
2022-03-24 11:00:00,134.5,134.87,134.5,134.67,18280.0,128.6634,129.0173,128.6634,128.826,18280.0
2022-03-24 11:10:00,134.64,134.72,134.46,134.64,15831.0,128.7973,128.8738,128.6251,128.7973,15831.0
2022-03-24 11:20:00,134.68,134.69,134.48,134.64,16411.0,128.8356,128.8451,128.6442,128.7973,16411.0
2022-03-24 11:30:00,134.72,134.72,134.45,134.5,21705.0,128.8738,128.8738,128.6155,128.6634,21705.0
2022-03-24 11:40:00,134.5,134.72,134.47,134.67,26144.0,128.6634,128.8738,128.6347,128.826,26144.0
2022-03-24 11:50:00,134.66,134.83,134.63,134.78,36874.0,128.8164,128.979,128.7877,128.9312,36874.0
2022-03-24 12:00:00,134.78,134.93,134.65,134.72,25440.0,128.9312,129.0747,128.8069,128.8738,25440.0
2022-03-24 12:10:00,134.78,134.82,134.63,134.7,21330.0,128.9312,128.9695,128.7877,128.8547,21330.0
2022-03-24 12:20:00,134.74,134.82,134.63,134.67,24521.0,128.893,128.9695,128.7877,128.826,24521.0
2022-03-24 12:30:00,134.73,134.8,134.64,134.75,14269.0,128.8834,128.9504,128.7973,128.9025,14269.0
2022-03-24 12:40:00,134.76,134.81,134.66,134.7,12121.0,128.9121,128.9599,128.8164,128.8547,12121.0
2022-03-24 12:50:00,134.68,134.77,134.64,134.75,24248.0,128.8356,128.9217,128.7973,128.9025,24248.0
2022-03-24 13:00:00,134.75,134.84,134.69,134.77,14185.0,128.9025,128.9886,128.8451,128.9217,14185.0
2022-03-24 13:10:00,134.8,134.98,134.77,134.98,15992.0,128.9504,129.1225,128.9217,129.1225,15992.0
2022-03-24 13:20:00,134.96,135.05,134.9,134.99,22223.0,129.1034,129.1895,129.046,129.1321,22223.0
2022-03-24 13:30:00,134.99,135.01,134.92,134.92,12191.0,129.1321,129.1512,129.0651,129.0651,12191.0
2022-03-24 13:40:00,134.9,134.95,134.8,134.89,20319.0,129.046,129.0938,128.9504,129.0364,20319.0
2022-03-24 13:50:00,134.89,134.91,134.83,134.84,13243.0,129.0364,129.0556,128.979,128.9886,13243.0
2022-03-24 14:00:00,134.83,134.92,134.78,134.88,21345.0,128.979,129.0651,128.9312,129.0269,21345.0
2022-03-24 14:10:00,134.84,134.89,134.76,134.76,26080.0,128.9886,129.0364,128.9121,128.9121,26080.0
2022-03-24 14:20:00,134.75,134.77,134.68,134.77,31484.0,128.9025,128.9217,128.8356,128.9217,31484.0
2022-03-24 14:30:00,134.75,134.93,134.71,134.93,17094.0,128.9025,129.0747,128.8643,129.0747,17094.0
2022-03-24 14:40:00,134.9,134.9,134.72,134.75,24468.0,129.046,129.046,128.8738,128.9025,24468.0
2022-03-24 14:50:00,134.74,134.84,134.71,134.81,33513.0,128.893,128.9886,128.8643,128.9599,33513.0
2022-03-24 15:00:00,134.79,134.89,134.73,134.84,18748.0,128.9408,129.0364,128.8834,128.9886,18748.0
2022-03-24 15:10:00,134.84,134.91,134.83,134.86,25035.0,128.9886,129.0556,128.979,129.0077,25035.0
2022-03-24 15:20:00,134.89,134.98,134.86,134.97,31696.0,129.0364,129.1225,129.0077,129.113,31696.0
2022-03-24 15:30:00,134.97,135.01,134.75,134.81,47361.0,129.113,129.1512,128.9025,128.9599,47361.0
2022-03-24 15:40:00,134.83,134.86,134.73,134.79,122148.0,128.979,129.0077,128.8834,128.9408,122148.0
2022-03-24 15:50:00,134.8,135.1,134.8,135.1,265228.0,128.9504,129.2373,128.9504,129.2373,265228.0
2022-03-25 09:30:00,135.62,135.88,134.95,135.07,130058.0,129.7348,129.9835,129.0938,129.2086,130058.0
2022-03-25 09:40:00,135.07,135.21,134.98,135.17,34332.0,129.2086,129.3426,129.1225,129.3043,34332.0
2022-03-25 09:50:00,135.2,135.33,135.06,135.32,27164.0,129.333,129.4574,129.1991,129.4478,27164.0
2022-03-25 10:00:00,135.34,135.37,135.12,135.24,26656.0,129.4669,129.4956,129.2565,129.3713,26656.0
2022-03-25 10:10:00,135.24,135.44,135.14,135.4,26065.0,129.3713,129.5626,129.2756,129.5243,26065.0
2022-03-25 10:20:00,135.41,135.65,135.29,135.59,29203.0,129.5339,129.7635,129.4191,129.7061,29203.0
2022-03-25 10:30:00,135.62,135.74,135.55,135.65,33831.0,129.7348,129.8496,129.6678,129.7635,33831.0
2022-03-25 10:40:00,135.66,135.67,135.45,135.5,19533.0,129.773,129.7826,129.5721,129.62,19533.0
2022-03-25 10:50:00,135.51,135.72,135.49,135.63,25813.0,129.6295,129.8304,129.6104,129.7443,25813.0
2022-03-25 11:00:00,135.65,135.67,135.21,135.22,22790.0,129.7635,129.7826,129.3426,129.3521,22790.0
2022-03-25 11:10:00,135.2,135.36,134.98,135.32,17265.0,129.333,129.4861,129.1225,129.4478,17265.0
2022-03-25 11:20:00,135.3,135.36,134.94,135.15,29157.0,129.4287,129.4861,129.0843,129.2852,29157.0
2022-03-25 11:30:00,135.11,135.31,135.05,135.31,14830.0,129.2469,129.4382,129.1895,129.4382,14830.0
2022-03-25 11:40:00,135.28,135.41,135.24,135.28,17853.0,129.4095,129.5339,129.3713,129.4095,17853.0
2022-03-25 11:50:00,135.3,135.47,135.15,135.24,15347.0,129.4287,129.5913,129.2852,129.3713,15347.0
2022-03-25 12:00:00,135.27,135.45,135.19,135.41,22820.0,129.4,129.5721,129.3234,129.5339,22820.0
2022-03-25 12:10:00,135.41,135.5,135.21,135.37,23035.0,129.5339,129.62,129.3426,129.4956,23035.0
2022-03-25 12:20:00,135.34,135.44,135.26,135.32,13156.0,129.4669,129.5626,129.3904,129.4478,13156.0
2022-03-25 12:30:00,135.32,135.34,135.04,135.09,14322.0,129.4478,129.4669,129.1799,129.2278,14322.0
2022-03-25 12:40:00,135.13,135.21,135.11,135.12,15662.0,129.266,129.3426,129.2469,129.2565,15662.0
2022-03-25 12:50:00,135.12,135.2,134.99,135.12,17052.0,129.2565,129.333,129.1321,129.2565,17052.0
2022-03-25 13:00:00,135.09,135.12,134.95,134.96,14065.0,129.2278,129.2565,129.0938,129.1034,14065.0
2022-03-25 13:10:00,134.92,135.09,134.79,135.04,18309.0,129.0651,129.2278,128.9408,129.1799,18309.0
2022-03-25 13:20:00,135.05,135.05,134.78,134.87,15040.0,129.1895,129.1895,128.9312,129.0173,15040.0
2022-03-25 13:30:00,134.88,134.97,134.87,134.9,13810.0,129.0269,129.113,129.0173,129.046,13810.0
2022-03-25 13:40:00,134.91,134.96,134.81,134.87,10700.0,129.0556,129.1034,128.9599,129.0173,10700.0
2022-03-25 13:50:00,134.88,135.19,134.88,135.16,15203.0,129.0269,129.3234,129.0269,129.2947,15203.0
2022-03-25 14:00:00,135.17,135.31,135.12,135.31,14398.0,129.3043,129.4382,129.2565,129.4382,14398.0
2022-03-25 14:10:00,135.31,135.34,135.03,135.04,21962.0,129.4382,129.4669,129.1704,129.1799,21962.0
2022-03-25 14:20:00,135.05,135.12,134.97,135.03,18603.0,129.1895,129.2565,129.113,129.1704,18603.0
2022-03-25 14:30:00,135.01,135.06,134.9,134.92,15896.0,129.1512,129.1991,129.046,129.0651,15896.0
2022-03-25 14:40:00,134.9,134.92,134.67,134.71,17237.0,129.046,129.0651,128.826,128.8643,17237.0
2022-03-25 14:50:00,134.71,134.83,134.65,134.82,20434.0,128.8643,128.979,128.8069,128.9695,20434.0
2022-03-25 15:00:00,134.84,134.88,134.54,134.54,23043.0,128.9886,129.0269,128.7016,128.7016,23043.0
2022-03-25 15:10:00,134.58,134.78,134.57,134.6,23254.0,128.7399,128.9312,128.7303,128.759,23254.0
2022-03-25 15:20:00,134.57,134.67,134.52,134.6,22922.0,128.7303,128.826,128.6825,128.759,22922.0
2022-03-25 15:30:00,134.59,134.68,134.51,134.6,27603.0,128.7495,128.8356,128.6729,128.759,27603.0
2022-03-25 15:40:00,134.59,134.94,134.58,134.9,48761.0,128.7495,129.0843,128.7399,129.046,48761.0
2022-03-25 15:50:00,134.91,135.27,134.83,135.26,118658.0,129.0556,129.4,128.979,129.3904,118658.0
2022-03-28 09:30:00,135.17,135.46,134.91,135.15,48142.0,129.3043,129.5817,129.0556,129.2852,48142.0
2022-03-28 09:40:00,135.15,135.6,135.14,135.5,28354.0,129.2852,129.7156,129.2756,129.62,28354.0
2022-03-28 09:50:00,135.51,135.59,135.05,135.24,58073.0,129.6295,129.7061,129.1895,129.3713,58073.0
2022-03-28 10:00:00,135.2,135.26,135.01,135.21,15288.0,129.333,129.3904,129.1512,129.3426,15288.0
2022-03-28 10:10:00,135.22,135.3,135.04,135.18,26368.0,129.3521,129.4287,129.1799,129.3139,26368.0
2022-03-28 10:20:00,135.2,135.22,135.0,135.22,10316.0,129.333,129.3521,129.1417,129.3521,10316.0
2022-03-28 10:30:00,135.22,135.27,135.04,135.24,8566.0,129.3521,129.4,129.1799,129.3713,8566.0
2022-03-28 10:40:00,135.25,135.31,134.84,135.0,46673.0,129.3808,129.4382,128.9886,129.1417,46673.0
2022-03-28 10:50:00,134.96,135.29,134.96,135.23,14696.0,129.1034,129.4191,129.1034,129.3617,14696.0
2022-03-28 11:00:00,135.25,135.25,134.95,135.05,15150.0,129.3808,129.3808,129.0938,129.1895,15150.0
2022-03-28 11:10:00,135.06,135.29,135.01,135.09,9345.0,129.1991,129.4191,129.1512,129.2278,9345.0
2022-03-28 11:20:00,135.13,135.18,134.9,135.09,8889.0,129.266,129.3139,129.046,129.2278,8889.0
2022-03-28 11:30:00,135.09,135.11,134.9,134.98,14417.0,129.2278,129.2469,129.046,129.1225,14417.0
2022-03-28 11:40:00,134.95,134.98,134.8,134.82,8774.0,129.0938,129.1225,128.9504,128.9695,8774.0
2022-03-28 11:50:00,134.74,134.84,134.71,134.8,6285.0,128.893,128.9886,128.8643,128.9504,6285.0
2022-03-28 12:00:00,134.76,134.89,134.73,134.8,9252.0,128.9121,129.0364,128.8834,128.9504,9252.0
2022-03-28 12:10:00,134.8,134.96,134.71,134.8,6455.0,128.9504,129.1034,128.8643,128.9504,6455.0
2022-03-28 12:20:00,134.82,134.93,134.76,134.84,7824.0,128.9695,129.0747,128.9121,128.9886,7824.0
2022-03-28 12:30:00,134.86,135.0,134.85,135.0,7575.0,129.0077,129.1417,128.9982,129.1417,7575.0
2022-03-28 12:40:00,135.0,135.04,134.78,134.92,19134.0,129.1417,129.1799,128.9312,129.0651,19134.0
2022-03-28 12:50:00,134.93,135.0,134.87,134.96,10661.0,129.0747,129.1417,129.0173,129.1034,10661.0
2022-03-28 13:00:00,134.98,135.01,134.77,134.8,15043.0,129.1225,129.1512,128.9217,128.9504,15043.0
2022-03-28 13:10:00,134.83,135.02,134.83,134.97,7878.0,128.979,129.1608,128.979,129.113,7878.0
2022-03-28 13:20:00,135.0,135.22,135.0,135.18,6925.0,129.1417,129.3521,129.1417,129.3139,6925.0
2022-03-28 13:30:00,135.2,135.31,135.07,135.3,9584.0,129.333,129.4382,129.2086,129.4287,9584.0
2022-03-28 13:40:00,135.3,135.31,135.18,135.19,6281.0,129.4287,129.4382,129.3139,129.3234,6281.0
2022-03-28 13:50:00,135.21,135.27,134.97,135.08,8805.0,129.3426,129.4,129.113,129.2182,8805.0
2022-03-28 14:00:00,135.04,135.14,135.02,135.12,12055.0,129.1799,129.2756,129.1608,129.2565,12055.0
2022-03-28 14:10:00,135.15,135.18,135.03,135.09,10515.0,129.2852,129.3139,129.1704,129.2278,10515.0
2022-03-28 14:20:00,135.09,135.14,135.01,135.04,8799.0,129.2278,129.2756,129.1512,129.1799,8799.0
2022-03-28 14:30:00,135.06,135.1,134.96,134.97,8466.0,129.1991,129.2373,129.1034,129.113,8466.0
2022-03-28 14:40:00,134.97,135.22,134.96,135.18,23031.0,129.113,129.3521,129.1034,129.3139,23031.0
2022-03-28 14:50:00,135.17,135.37,135.15,135.35,13899.0,129.3043,129.4956,129.2852,129.4765,13899.0
2022-03-28 15:00:00,135.35,135.36,135.09,135.1,20616.0,129.4765,129.4861,129.2278,129.2373,20616.0
2022-03-28 15:10:00,135.09,135.17,135.04,135.05,19633.0,129.2278,129.3043,129.1799,129.1895,19633.0
2022-03-28 15:20:00,135.04,135.12,135.0,135.08,15395.0,129.1799,129.2565,129.1417,129.2182,15395.0
2022-03-28 15:30:00,135.09,135.17,134.99,135.0,22652.0,129.2278,129.3043,129.1321,129.1417,22652.0
2022-03-28 15:40:00,135.03,135.18,135.0,135.18,49941.0,129.1704,129.3139,129.1417,129.3139,49941.0
2022-03-28 15:50:00,135.15,135.2,134.98,135.17,157813.0,129.2852,129.333,129.1225,129.3043,157813.0
2022-03-29 09:30:00,135.28,135.49,134.62,134.73,111749.0,129.4095,129.6104,128.7782,128.8834,111749.0
2022-03-29 09:40:00,134.77,134.77,132.47,132.53,173660.0,128.9217,128.9217,126.7215,126.7789,173660.0
2022-03-29 09:50:00,132.54,132.69,131.91,132.0,68051.0,126.7884,126.9319,126.1858,126.2719,68051.0
2022-03-29 10:00:00,131.99,132.57,131.99,132.21,28887.0,126.2623,126.8171,126.2623,126.4727,28887.0
2022-03-29 10:10:00,132.21,132.86,132.1,132.51,45185.0,126.4727,127.0945,126.3675,126.7597,45185.0
2022-03-29 10:20:00,132.47,132.93,132.3,132.93,18182.0,126.7215,127.1615,126.5588,127.1615,18182.0
2022-03-29 10:30:00,132.97,133.2,132.67,132.69,29138.0,127.1998,127.4198,126.9128,126.9319,29138.0
2022-03-29 10:40:00,132.77,132.8,132.27,132.46,53443.0,127.0084,127.0371,126.5301,126.7119,53443.0
2022-03-29 10:50:00,132.51,132.6,132.22,132.36,37378.0,126.7597,126.8458,126.4823,126.6162,37378.0
2022-03-29 11:00:00,132.39,132.45,131.97,132.1,16930.0,126.6449,126.7023,126.2432,126.3675,16930.0
2022-03-29 11:10:00,132.06,132.12,131.84,131.85,21038.0,126.3293,126.3867,126.1188,126.1284,21038.0
2022-03-29 11:20:00,131.85,132.21,131.8,132.19,36910.0,126.1284,126.4727,126.0805,126.4536,36910.0
2022-03-29 11:30:00,132.18,132.38,132.09,132.27,32258.0,126.444,126.6354,126.358,126.5301,32258.0
2022-03-29 11:40:00,132.29,132.4,132.16,132.26,23219.0,126.5493,126.6545,126.4249,126.5206,23219.0
2022-03-29 11:50:00,132.25,132.43,132.21,132.26,18917.0,126.511,126.6832,126.4727,126.5206,18917.0
2022-03-29 12:00:00,132.28,132.29,131.73,131.76,23591.0,126.5397,126.5493,126.0136,126.0423,23591.0
2022-03-29 12:10:00,131.75,131.82,131.48,131.6,33665.0,126.0327,126.0997,125.7744,125.8892,33665.0
2022-03-29 12:20:00,131.61,131.78,131.54,131.74,22902.0,125.8988,126.0614,125.8318,126.0231,22902.0
2022-03-29 12:30:00,131.75,132.03,131.71,131.96,28039.0,126.0327,126.3006,125.9944,126.2336,28039.0
2022-03-29 12:40:00,132.0,132.15,131.9,132.02,13689.0,126.2719,126.4153,126.1762,126.291,13689.0
2022-03-29 12:50:00,132.02,132.03,131.85,131.88,11704.0,126.291,126.3006,126.1284,126.1571,11704.0
2022-03-29 13:00:00,131.89,131.98,131.81,131.91,14468.0,126.1666,126.2527,126.0901,126.1858,14468.0
2022-03-29 13:10:00,131.91,132.24,131.91,132.19,10442.0,126.1858,126.5014,126.1858,126.4536,10442.0
2022-03-29 13:20:00,132.19,132.29,132.08,132.16,13660.0,126.4536,126.5493,126.3484,126.4249,13660.0
2022-03-29 13:30:00,132.16,132.19,131.99,132.11,15325.0,126.4249,126.4536,126.2623,126.3771,15325.0
2022-03-29 13:40:00,132.12,132.31,132.05,132.24,15041.0,126.3867,126.5684,126.3197,126.5014,15041.0
2022-03-29 13:50:00,132.21,132.27,132.16,132.21,12366.0,126.4727,126.5301,126.4249,126.4727,12366.0
2022-03-29 14:00:00,132.21,132.27,132.07,132.18,14739.0,126.4727,126.5301,126.3388,126.444,14739.0
2022-03-29 14:10:00,132.17,132.26,132.13,132.15,16129.0,126.4345,126.5206,126.3962,126.4153,16129.0
2022-03-29 14:20:00,132.18,132.45,132.08,132.45,24105.0,126.444,126.7023,126.3484,126.7023,24105.0
2022-03-29 14:30:00,132.42,132.69,132.35,132.61,13248.0,126.6736,126.9319,126.6067,126.8554,13248.0
2022-03-29 14:40:00,132.62,132.68,132.58,132.62,15485.0,126.865,126.9223,126.8267,126.865,15485.0
2022-03-29 14:50:00,132.6,132.7,132.57,132.64,19169.0,126.8458,126.9415,126.8171,126.8841,19169.0
2022-03-29 15:00:00,132.61,132.79,132.56,132.73,16157.0,126.8554,127.0276,126.8076,126.9702,16157.0
2022-03-29 15:10:00,132.75,132.82,132.68,132.78,22040.0,126.9893,127.0563,126.9223,127.018,22040.0
2022-03-29 15:20:00,132.79,132.85,132.7,132.85,20233.0,127.0276,127.085,126.9415,127.085,20233.0
2022-03-29 15:30:00,132.85,133.07,132.78,132.92,37043.0,127.085,127.2954,127.018,127.1519,37043.0
2022-03-29 15:40:00,132.92,132.98,132.76,132.89,44341.0,127.1519,127.2093,126.9989,127.1232,44341.0
2022-03-29 15:50:00,132.9,132.98,132.52,132.66,220613.0,127.1328,127.2093,126.7693,126.9032,220613.0
2022-03-30 09:30:00,132.65,133.41,132.65,133.25,56771.0,126.8937,127.6207,126.8937,127.4676,56771.0
2022-03-30 09:40:00,133.21,134.1,133.07,133.74,53007.0,127.4293,128.2807,127.2954,127.9364,53007.0
2022-03-30 09:50:00,133.73,133.98,133.46,133.78,20700.0,127.9268,128.1659,127.6685,127.9746,20700.0
2022-03-30 10:00:00,133.77,133.93,133.34,133.81,26062.0,127.965,128.1181,127.5537,128.0033,26062.0
2022-03-30 10:10:00,133.81,134.05,133.77,133.98,18567.0,128.0033,128.2329,127.965,128.1659,18567.0
2022-03-30 10:20:00,133.97,134.06,133.67,133.69,16621.0,128.1564,128.2425,127.8694,127.8885,16621.0
2022-03-30 10:30:00,133.73,133.82,133.58,133.8,9899.0,127.9268,128.0129,127.7833,127.9937,9899.0
2022-03-30 10:40:00,133.8,134.07,133.56,134.07,15519.0,127.9937,128.252,127.7642,128.252,15519.0
2022-03-30 10:50:00,134.04,134.31,134.02,134.05,18633.0,128.2233,128.4816,128.2042,128.2329,18633.0
2022-03-30 11:00:00,134.09,134.37,134.06,134.37,13487.0,128.2712,128.539,128.2425,128.539,13487.0
2022-03-30 11:10:00,134.34,134.49,134.26,134.43,24628.0,128.5103,128.6538,128.4338,128.5964,24628.0
2022-03-30 11:20:00,134.51,134.67,134.42,134.45,24010.0,128.6729,128.826,128.5868,128.6155,24010.0
2022-03-30 11:30:00,134.44,134.58,134.4,134.49,10623.0,128.606,128.7399,128.5677,128.6538,10623.0
2022-03-30 11:40:00,134.49,134.64,134.44,134.54,14176.0,128.6538,128.7973,128.606,128.7016,14176.0
2022-03-30 11:50:00,134.55,134.64,134.46,134.6,14148.0,128.7112,128.7973,128.6251,128.759,14148.0
2022-03-30 12:00:00,134.59,134.65,134.51,134.59,11179.0,128.7495,128.8069,128.6729,128.7495,11179.0
2022-03-30 12:10:00,134.61,134.65,134.48,134.54,14161.0,128.7686,128.8069,128.6442,128.7016,14161.0
2022-03-30 12:20:00,134.56,134.56,134.37,134.41,14504.0,128.7208,128.7208,128.539,128.5773,14504.0
2022-03-30 12:30:00,134.42,134.6,134.41,134.6,8538.0,128.5868,128.759,128.5773,128.759,8538.0
2022-03-30 12:40:00,134.62,134.68,134.44,134.46,15143.0,128.7782,128.8356,128.606,128.6251,15143.0
2022-03-30 12:50:00,134.47,134.58,134.46,134.54,11648.0,128.6347,128.7399,128.6251,128.7016,11648.0
2022-03-30 13:00:00,134.56,134.69,134.42,134.48,19644.0,128.7208,128.8451,128.5868,128.6442,19644.0
2022-03-30 13:10:00,134.46,134.5,134.38,134.46,16429.0,128.6251,128.6634,128.5486,128.6251,16429.0
2022-03-30 13:20:00,134.46,134.54,134.38,134.52,11930.0,128.6251,128.7016,128.5486,128.6825,11930.0
2022-03-30 13:30:00,134.5,134.5,134.19,134.23,14092.0,128.6634,128.6634,128.3668,128.4051,14092.0
2022-03-30 13:40:00,134.23,134.31,134.17,134.25,16035.0,128.4051,128.4816,128.3477,128.4242,16035.0
2022-03-30 13:50:00,134.27,134.37,134.26,134.29,17108.0,128.4434,128.539,128.4338,128.4625,17108.0
2022-03-30 14:00:00,134.31,134.52,134.29,134.52,15270.0,128.4816,128.6825,128.4625,128.6825,15270.0
2022-03-30 14:10:00,134.53,134.55,134.24,134.27,10820.0,128.6921,128.7112,128.4147,128.4434,10820.0
2022-03-30 14:20:00,134.27,134.29,134.1,134.13,13296.0,128.4434,128.4625,128.2807,128.3094,13296.0
2022-03-30 14:30:00,134.12,134.17,134.07,134.12,12953.0,128.2999,128.3477,128.252,128.2999,12953.0
2022-03-30 14:40:00,134.12,134.12,133.96,134.0,15517.0,128.2999,128.2999,128.1468,128.1851,15517.0
2022-03-30 14:50:00,133.97,134.0,133.66,133.7,13167.0,128.1564,128.1851,127.8598,127.8981,13167.0
2022-03-30 15:00:00,133.69,133.78,133.64,133.71,28547.0,127.8885,127.9746,127.8407,127.9077,28547.0
2022-03-30 15:10:00,133.71,133.76,133.61,133.7,36045.0,127.9077,127.9555,127.812,127.8981,36045.0
2022-03-30 15:20:00,133.69,133.71,133.41,133.69,36254.0,127.8885,127.9077,127.6207,127.8885,36254.0
2022-03-30 15:30:00,133.7,133.94,133.61,133.87,52318.0,127.8981,128.1277,127.812,128.0607,52318.0
2022-03-30 15:40:00,133.87,134.0,133.78,133.92,65435.0,128.0607,128.1851,127.9746,128.1085,65435.0
2022-03-30 15:50:00,133.92,134.36,133.77,134.35,160925.0,128.1085,128.5294,127.965,128.5199,160925.0
2022-03-31 09:30:00,134.27,135.07,134.01,134.74,114651.0,128.4434,129.2086,128.1946,128.893,114651.0
2022-03-31 09:40:00,134.81,134.9,134.6,134.82,28668.0,128.9599,129.046,128.759,128.9695,28668.0
2022-03-31 09:50:00,134.82,135.11,134.77,134.93,39826.0,128.9695,129.2469,128.9217,129.0747,39826.0
2022-03-31 10:00:00,134.93,135.1,134.42,135.02,45605.0,129.0747,129.2373,128.5868,129.1608,45605.0
2022-03-31 10:10:00,135.0,135.25,134.99,135.19,92852.0,129.1417,129.3808,129.1321,129.3234,92852.0
2022-03-31 10:20:00,135.15,135.24,134.89,135.17,20581.0,129.2852,129.3713,129.0364,129.3043,20581.0
2022-03-31 10:30:00,135.17,135.32,135.11,135.32,43398.0,129.3043,129.4478,129.2469,129.4478,43398.0
2022-03-31 10:40:00,135.33,135.81,135.32,135.61,122121.0,129.4574,129.9165,129.4478,129.7252,122121.0
2022-03-31 10:50:00,135.58,135.94,135.47,135.91,202450.0,129.6965,130.0409,129.5913,130.0122,202450.0
2022-03-31 11:00:00,135.91,136.04,135.66,135.67,39810.0,130.0122,130.1365,129.773,129.7826,39810.0
2022-03-31 11:10:00,135.64,135.82,135.6,135.66,40782.0,129.7539,129.9261,129.7156,129.773,40782.0
2022-03-31 11:20:00,135.66,135.73,135.21,135.28,29585.0,129.773,129.84,129.3426,129.4095,29585.0
2022-03-31 11:30:00,135.24,135.26,134.97,134.99,22430.0,129.3713,129.3904,129.113,129.1321,22430.0
2022-03-31 11:40:00,134.99,135.14,134.84,134.93,24375.0,129.1321,129.2756,128.9886,129.0747,24375.0
2022-03-31 11:50:00,134.92,135.07,134.83,135.04,23003.0,129.0651,129.2086,128.979,129.1799,23003.0
2022-03-31 12:00:00,135.0,135.02,134.77,134.82,18262.0,129.1417,129.1608,128.9217,128.9695,18262.0
2022-03-31 12:10:00,134.8,134.8,134.41,134.55,48909.0,128.9504,128.9504,128.5773,128.7112,48909.0
2022-03-31 12:20:00,134.51,134.52,134.2,134.32,34764.0,128.6729,128.6825,128.3764,128.4912,34764.0
2022-03-31 12:30:00,134.34,134.62,134.28,134.52,22926.0,128.5103,128.7782,128.4529,128.6825,22926.0
2022-03-31 12:40:00,134.52,134.52,134.35,134.45,17764.0,128.6825,128.6825,128.5199,128.6155,17764.0
2022-03-31 12:50:00,134.52,134.56,134.32,134.38,37127.0,128.6825,128.7208,128.4912,128.5486,37127.0
2022-03-31 13:00:00,134.39,134.59,134.39,134.49,13211.0,128.5581,128.7495,128.5581,128.6538,13211.0
2022-03-31 13:10:00,134.47,134.48,134.3,134.42,20469.0,128.6347,128.6442,128.472,128.5868,20469.0
2022-03-31 13:20:00,134.38,134.38,134.11,134.19,13499.0,128.5486,128.5486,128.2903,128.3668,13499.0
2022-03-31 13:30:00,134.2,134.3,134.18,134.25,22787.0,128.3764,128.472,128.3573,128.4242,22787.0
2022-03-31 13:40:00,134.25,134.31,134.02,134.14,18387.0,128.4242,128.4816,128.2042,128.319,18387.0
2022-03-31 13:50:00,134.14,134.22,134.0,134.04,16764.0,128.319,128.3955,128.1851,128.2233,16764.0
2022-03-31 14:00:00,134.0,134.07,133.78,133.83,18036.0,128.1851,128.252,127.9746,128.0224,18036.0
2022-03-31 14:10:00,133.8,133.85,133.65,133.72,18784.0,127.9937,128.0416,127.8503,127.9172,18784.0
2022-03-31 14:20:00,133.69,133.77,133.67,133.76,15814.0,127.8885,127.965,127.8694,127.9555,15814.0
2022-03-31 14:30:00,133.78,133.82,133.66,133.72,16356.0,127.9746,128.0129,127.8598,127.9172,16356.0
2022-03-31 14:40:00,133.72,133.73,133.52,133.59,25823.0,127.9172,127.9268,127.7259,127.7929,25823.0
2022-03-31 14:50:00,133.59,133.69,133.54,133.67,20247.0,127.7929,127.8885,127.745,127.8694,20247.0
2022-03-31 15:00:00,133.69,133.8,133.67,133.75,20117.0,127.8885,127.9937,127.8694,127.9459,20117.0
2022-03-31 15:10:00,133.73,133.76,133.56,133.6,20318.0,127.9268,127.9555,127.7642,127.8024,20318.0
2022-03-31 15:20:00,133.59,133.59,133.25,133.37,22761.0,127.7929,127.7929,127.4676,127.5824,22761.0
2022-03-31 15:30:00,133.39,133.41,132.84,132.91,45763.0,127.6015,127.6207,127.0754,127.1424,45763.0
2022-03-31 15:40:00,132.89,132.9,132.6,132.77,69530.0,127.1232,127.1328,126.8458,127.0084,69530.0
2022-03-31 15:50:00,132.78,132.8,132.11,132.13,282463.0,127.018,127.0371,126.3771,126.3962,282463.0
2022-04-01 09:30:00,132.13,133.05,131.51,131.63,81559.0,126.3962,127.2763,125.8031,125.9179,81559.0
2022-04-01 09:40:00,131.72,132.06,131.55,131.82,44942.0,126.004,126.3293,125.8414,126.0997,44942.0
2022-04-01 09:50:00,131.84,132.04,131.55,131.92,40806.0,126.1188,126.3101,125.8414,126.1953,40806.0
2022-04-01 10:00:00,131.92,132.59,131.78,132.49,32838.0,126.1953,126.8363,126.0614,126.7406,32838.0
2022-04-01 10:10:00,132.5,132.85,132.5,132.74,20210.0,126.7502,127.085,126.7502,126.9797,20210.0
2022-04-01 10:20:00,132.72,132.85,132.57,132.62,27582.0,126.9606,127.085,126.8171,126.865,27582.0
2022-04-01 10:30:00,132.64,132.66,132.42,132.58,25261.0,126.8841,126.9032,126.6736,126.8267,25261.0
2022-04-01 10:40:00,132.56,132.56,132.06,132.14,13535.0,126.8076,126.8076,126.3293,126.4058,13535.0
2022-04-01 10:50:00,132.16,132.52,132.16,132.18,21421.0,126.4249,126.7693,126.4249,126.444,21421.0
2022-04-01 11:00:00,132.13,132.21,131.95,132.15,14760.0,126.3962,126.4727,126.224,126.4153,14760.0
2022-04-01 11:10:00,132.13,132.42,132.01,132.3,19760.0,126.3962,126.6736,126.2814,126.5588,19760.0
2022-04-01 11:20:00,132.28,132.68,132.28,132.65,17497.0,126.5397,126.9223,126.5397,126.8937,17497.0
2022-04-01 11:30:00,132.65,132.66,132.33,132.41,15238.0,126.8937,126.9032,126.5875,126.6641,15238.0
2022-04-01 11:40:00,132.38,132.38,132.11,132.18,11997.0,126.6354,126.6354,126.3771,126.444,11997.0
2022-04-01 11:50:00,132.18,132.29,132.04,132.14,12686.0,126.444,126.5493,126.3101,126.4058,12686.0
2022-04-01 12:00:00,132.14,132.16,131.87,131.99,10273.0,126.4058,126.4249,126.1475,126.2623,10273.0
2022-04-01 12:10:00,132.01,132.05,131.76,132.05,28972.0,126.2814,126.3197,126.0423,126.3197,28972.0
2022-04-01 12:20:00,132.05,132.18,131.84,132.18,23026.0,126.3197,126.444,126.1188,126.444,23026.0
2022-04-01 12:30:00,132.15,132.15,131.86,132.02,8405.0,126.4153,126.4153,126.1379,126.291,8405.0
2022-04-01 12:40:00,132.0,132.32,131.95,132.31,16968.0,126.2719,126.578,126.224,126.5684,16968.0
2022-04-01 12:50:00,132.35,132.35,132.19,132.19,9305.0,126.6067,126.6067,126.4536,126.4536,9305.0
2022-04-01 13:00:00,132.19,132.33,132.11,132.21,9489.0,126.4536,126.5875,126.3771,126.4727,9489.0
2022-04-01 13:10:00,132.15,132.15,131.88,131.92,8736.0,126.4153,126.4153,126.1571,126.1953,8736.0
2022-04-01 13:20:00,131.87,131.98,131.86,131.98,13026.0,126.1475,126.2527,126.1379,126.2527,13026.0
2022-04-01 13:30:00,131.96,132.28,131.96,132.2,12957.0,126.2336,126.5397,126.2336,126.4632,12957.0
2022-04-01 13:40:00,132.19,132.27,132.09,132.27,8233.0,126.4536,126.5301,126.358,126.5301,8233.0
2022-04-01 13:50:00,132.21,132.39,132.16,132.33,14264.0,126.4727,126.6449,126.4249,126.5875,14264.0
2022-04-01 14:00:00,132.33,132.61,132.28,132.44,12898.0,126.5875,126.8554,126.5397,126.6928,12898.0
2022-04-01 14:10:00,132.49,132.55,132.38,132.43,11942.0,126.7406,126.798,126.6354,126.6832,11942.0
2022-04-01 14:20:00,132.43,132.62,132.42,132.53,13874.0,126.6832,126.865,126.6736,126.7789,13874.0
2022-04-01 14:30:00,132.53,132.65,132.52,132.55,13103.0,126.7789,126.8937,126.7693,126.798,13103.0
2022-04-01 14:40:00,132.56,132.64,132.52,132.55,9962.0,126.8076,126.8841,126.7693,126.798,9962.0
2022-04-01 14:50:00,132.55,132.59,132.39,132.42,16649.0,126.798,126.8363,126.6449,126.6736,16649.0
2022-04-01 15:00:00,132.42,132.56,132.27,132.29,18901.0,126.6736,126.8076,126.5301,126.5493,18901.0
2022-04-01 15:10:00,132.3,132.34,131.99,131.99,19433.0,126.5588,126.5971,126.2623,126.2623,19433.0
2022-04-01 15:20:00,132.01,132.06,131.92,132.0,27784.0,126.2814,126.3293,126.1953,126.2719,27784.0
2022-04-01 15:30:00,132.0,132.1,131.86,131.87,34910.0,126.2719,126.3675,126.1379,126.1475,34910.0
2022-04-01 15:40:00,131.89,132.19,131.83,132.19,48215.0,126.1666,126.4536,126.1092,126.4536,48215.0
2022-04-01 15:50:00,132.19,132.79,132.19,132.69,164211.0,126.4536,127.0276,126.4536,126.9319,164211.0
2022-04-04 09:30:00,132.7,132.93,131.91,132.19,59361.0,126.9415,127.1615,126.1858,126.4536,59361.0
2022-04-04 09:40:00,132.25,132.54,131.6,131.6,28916.0,126.511,126.7884,125.8892,125.8892,28916.0
2022-04-04 09:50:00,131.6,131.94,131.59,131.71,18990.0,125.8892,126.2145,125.8796,125.9944,18990.0
2022-04-04 10:00:00,131.69,132.05,131.56,131.91,22327.0,125.9753,126.3197,125.851,126.1858,22327.0
2022-04-04 10:10:00,131.87,131.99,131.76,131.96,22835.0,126.1475,126.2623,126.0423,126.2336,22835.0
2022-04-04 10:20:00,131.97,132.08,131.83,131.94,20989.0,126.2432,126.3484,126.1092,126.2145,20989.0
2022-04-04 10:30:00,131.95,132.04,131.69,131.69,17650.0,126.224,126.3101,125.9753,125.9753,17650.0
2022-04-04 10:40:00,131.64,131.73,131.47,131.61,23029.0,125.9275,126.0136,125.7649,125.8988,23029.0
2022-04-04 10:50:00,131.59,131.61,131.04,131.17,24023.0,125.8796,125.8988,125.3535,125.4779,24023.0
2022-04-04 11:00:00,131.15,131.33,131.04,131.08,24151.0,125.4587,125.6309,125.3535,125.3918,24151.0
2022-04-04 11:10:00,131.06,131.17,130.81,130.97,27679.0,125.3726,125.4779,125.1335,125.2866,27679.0
2022-04-04 11:20:00,130.95,131.03,130.89,130.9,28078.0,125.2674,125.344,125.21,125.2196,28078.0
2022-04-04 11:30:00,130.88,131.03,130.82,130.89,29242.0,125.2005,125.344,125.1431,125.21,29242.0
2022-04-04 11:40:00,130.87,130.98,130.79,130.85,27335.0,125.1909,125.2961,125.1144,125.1718,27335.0
2022-04-04 11:50:00,130.87,130.94,130.76,130.81,19855.0,125.1909,125.2579,125.0857,125.1335,19855.0
2022-04-04 12:00:00,130.8,131.01,130.78,130.99,20355.0,125.1239,125.3248,125.1048,125.3057,20355.0
2022-04-04 12:10:00,131.0,131.11,130.74,130.81,16245.0,125.3153,125.4205,125.0665,125.1335,16245.0
2022-04-04 12:20:00,130.79,130.83,130.58,130.64,17444.0,125.1144,125.1526,124.9135,124.9709,17444.0
2022-04-04 12:30:00,130.68,130.74,130.39,130.43,16332.0,125.0091,125.0665,124.7317,124.77,16332.0
2022-04-04 12:40:00,130.44,130.44,130.12,130.12,14714.0,124.7796,124.7796,124.4734,124.4734,14714.0
2022-04-04 12:50:00,130.15,130.28,130.05,130.09,15303.0,124.5021,124.6265,124.4065,124.4447,15303.0
2022-04-04 13:00:00,130.1,130.26,130.04,130.19,18003.0,124.4543,124.6074,124.3969,124.5404,18003.0
2022-04-04 13:10:00,130.17,130.38,130.09,130.38,20103.0,124.5213,124.7222,124.4447,124.7222,20103.0
2022-04-04 13:20:00,130.33,130.61,130.32,130.57,10830.0,124.6743,124.9422,124.6648,124.9039,10830.0
2022-04-04 13:30:00,130.57,130.68,130.49,130.49,12516.0,124.9039,125.0091,124.8274,124.8274,12516.0
2022-04-04 13:40:00,130.47,130.52,130.35,130.35,20877.0,124.8083,124.8561,124.6935,124.6935,20877.0
2022-04-04 13:50:00,130.34,130.56,130.34,130.56,15836.0,124.6839,124.8943,124.6839,124.8943,15836.0
2022-04-04 14:00:00,130.54,130.59,130.5,130.52,14846.0,124.8752,124.923,124.837,124.8561,14846.0
2022-04-04 14:10:00,130.5,130.54,130.35,130.36,11897.0,124.837,124.8752,124.6935,124.703,11897.0
2022-04-04 14:20:00,130.36,130.59,130.33,130.4,21610.0,124.703,124.923,124.6743,124.7413,21610.0
2022-04-04 14:30:00,130.42,130.46,130.33,130.43,14024.0,124.7604,124.7987,124.6743,124.77,14024.0
2022-04-04 14:40:00,130.42,130.43,130.33,130.33,12979.0,124.7604,124.77,124.6743,124.6743,12979.0
2022-04-04 14:50:00,130.31,130.5,130.31,130.42,13564.0,124.6552,124.837,124.6552,124.7604,13564.0
2022-04-04 15:00:00,130.42,130.68,130.41,130.68,19969.0,124.7604,125.0091,124.7509,125.0091,19969.0
2022-04-04 15:10:00,130.71,130.73,130.55,130.56,19833.0,125.0378,125.057,124.8848,124.8943,19833.0
2022-04-04 15:20:00,130.58,130.66,130.55,130.62,20966.0,124.9135,124.99,124.8848,124.9517,20966.0
2022-04-04 15:30:00,130.63,130.64,130.43,130.47,36761.0,124.9613,124.9709,124.77,124.8083,36761.0
2022-04-04 15:40:00,130.45,130.55,130.38,130.53,57797.0,124.7891,124.8848,124.7222,124.8656,57797.0
2022-04-04 15:50:00,130.51,130.65,130.42,130.62,151259.0,124.8465,124.9804,124.7604,124.9517,151259.0
2022-04-05 09:30:00,130.75,132.34,130.75,132.26,113727.0,125.0761,126.5971,125.0761,126.5206,113727.0
2022-04-05 09:40:00,132.41,132.5,131.92,131.99,27128.0,126.6641,126.7502,126.1953,126.2623,27128.0
2022-04-05 09:50:00,131.99,132.02,131.67,132.0,17936.0,126.2623,126.291,125.9562,126.2719,17936.0
2022-04-05 10:00:00,132.03,132.28,131.97,132.09,59786.0,126.3006,126.5397,126.2432,126.358,59786.0
2022-04-05 10:10:00,132.08,132.49,132.02,132.24,82581.0,126.3484,126.7406,126.291,126.5014,82581.0
2022-04-05 10:20:00,132.25,132.54,132.22,132.48,60321.0,126.511,126.7884,126.4823,126.731,60321.0
2022-04-05 10:30:00,132.44,132.9,132.44,132.63,39450.0,126.6928,127.1328,126.6928,126.8745,39450.0
2022-04-05 10:40:00,132.65,133.09,132.64,133.03,29411.0,126.8937,127.3146,126.8841,127.2572,29411.0
2022-04-05 10:50:00,133.06,133.15,132.9,132.97,26418.0,127.2859,127.372,127.1328,127.1998,26418.0
2022-04-05 11:00:00,132.96,132.97,132.74,132.8,23710.0,127.1902,127.1998,126.9797,127.0371,23710.0
2022-04-05 11:10:00,132.83,133.12,132.82,132.95,24996.0,127.0658,127.3433,127.0563,127.1806,24996.0
2022-04-05 11:20:00,132.97,133.32,132.96,133.29,34020.0,127.1998,127.5346,127.1902,127.5059,34020.0
2022-04-05 11:30:00,133.28,133.52,132.94,132.95,34003.0,127.4963,127.7259,127.1711,127.1806,34003.0
2022-04-05 11:40:00,132.96,133.04,132.84,132.87,12156.0,127.1902,127.2667,127.0754,127.1041,12156.0
2022-04-05 11:50:00,132.86,132.96,132.65,132.67,19807.0,127.0945,127.1902,126.8937,126.9128,19807.0
2022-04-05 12:00:00,132.65,132.65,132.39,132.42,10574.0,126.8937,126.8937,126.6449,126.6736,10574.0
2022-04-05 12:10:00,132.42,132.5,132.08,132.08,29601.0,126.6736,126.7502,126.3484,126.3484,29601.0
2022-04-05 12:20:00,132.07,132.09,131.76,131.76,14405.0,126.3388,126.358,126.0423,126.0423,14405.0
2022-04-05 12:30:00,131.76,132.06,131.75,132.03,12319.0,126.0423,126.3293,126.0327,126.3006,12319.0
2022-04-05 12:40:00,132.03,132.21,132.02,132.21,11169.0,126.3006,126.4727,126.291,126.4727,11169.0
2022-04-05 12:50:00,132.19,132.2,132.03,132.03,8046.0,126.4536,126.4632,126.3006,126.3006,8046.0
2022-04-05 13:00:00,132.02,132.12,131.87,132.09,11143.0,126.291,126.3867,126.1475,126.358,11143.0
2022-04-05 13:10:00,132.11,132.14,131.93,132.03,9967.0,126.3771,126.4058,126.2049,126.3006,9967.0
2022-04-05 13:20:00,132.05,132.06,131.91,131.93,9906.0,126.3197,126.3293,126.1858,126.2049,9906.0
2022-04-05 13:30:00,131.94,131.95,131.76,131.76,10996.0,126.2145,126.224,126.0423,126.0423,10996.0
2022-04-05 13:40:00,131.76,131.78,131.51,131.52,8904.0,126.0423,126.0614,125.8031,125.8127,8904.0
2022-04-05 13:50:00,131.47,131.48,131.24,131.25,17604.0,125.7649,125.7744,125.5448,125.5544,17604.0
2022-04-05 14:00:00,131.28,131.28,131.16,131.23,9102.0,125.5831,125.5831,125.4683,125.5353,9102.0
2022-04-05 14:10:00,131.2,131.28,131.12,131.18,22143.0,125.5066,125.5831,125.43,125.4874,22143.0
2022-04-05 14:20:00,131.2,131.21,131.03,131.03,56316.0,125.5066,125.5161,125.344,125.344,56316.0
2022-04-05 14:30:00,131.03,131.08,130.8,130.8,28846.0,125.344,125.3918,125.1239,125.1239,28846.0
2022-04-05 14:40:00,130.8,131.07,130.68,131.06,46895.0,125.1239,125.3822,125.0091,125.3726,46895.0
2022-04-05 14:50:00,131.08,131.12,130.87,130.88,17442.0,125.3918,125.43,125.1909,125.2005,17442.0
2022-04-05 15:00:00,130.87,131.03,130.81,130.84,12775.0,125.1909,125.344,125.1335,125.1622,12775.0
2022-04-05 15:10:00,130.84,130.87,130.57,130.58,18399.0,125.1622,125.1909,124.9039,124.9135,18399.0
2022-04-05 15:20:00,130.58,130.66,130.51,130.57,24657.0,124.9135,124.99,124.8465,124.9039,24657.0
2022-04-05 15:30:00,130.54,130.54,130.08,130.2,53689.0,124.8752,124.8752,124.4352,124.55,53689.0
2022-04-05 15:40:00,130.2,130.25,130.02,130.04,50124.0,124.55,124.5978,124.3778,124.3969,50124.0
2022-04-05 15:50:00,130.07,130.56,130.02,130.54,207598.0,124.4256,124.8943,124.3778,124.8752,207598.0
2022-04-06 09:30:00,129.76,130.42,129.51,129.96,79452.0,124.1291,124.7604,123.8899,124.3204,79452.0
2022-04-06 09:40:00,129.94,130.17,129.6,129.78,55944.0,124.3013,124.5213,123.976,124.1482,55944.0
2022-04-06 09:50:00,129.78,130.22,129.62,129.97,47944.0,124.1482,124.5691,123.9951,124.3299,47944.0
2022-04-06 10:00:00,129.96,130.17,129.81,129.94,73648.0,124.3204,124.5213,124.1769,124.3013,73648.0
2022-04-06 10:10:00,129.94,130.09,129.39,129.4,49644.0,124.3013,124.4447,123.7751,123.7847,49644.0
2022-04-06 10:20:00,129.45,129.57,128.91,128.95,69579.0,123.8325,123.9473,123.3159,123.3542,69579.0
2022-04-06 10:30:00,128.94,129.12,128.54,129.08,97757.0,123.3446,123.5168,122.962,123.4786,97757.0
2022-04-06 10:40:00,129.0,129.36,128.97,129.17,55666.0,123.402,123.7464,123.3733,123.5647,55666.0
2022-04-06 10:50:00,129.25,129.27,129.05,129.16,30185.0,123.6412,123.6603,123.4499,123.5551,30185.0
2022-04-06 11:00:00,129.13,129.26,129.04,129.08,40274.0,123.5264,123.6508,123.4403,123.4786,40274.0
2022-04-06 11:10:00,129.09,129.19,128.91,128.95,17370.0,123.4881,123.5838,123.3159,123.3542,17370.0
2022-04-06 11:20:00,128.97,129.12,128.8,129.08,33298.0,123.3733,123.5168,123.2107,123.4786,33298.0
2022-04-06 11:30:00,129.1,129.23,128.95,128.97,32249.0,123.4977,123.6221,123.3542,123.3733,32249.0
2022-04-06 11:40:00,128.97,129.12,128.95,129.09,36259.0,123.3733,123.5168,123.3542,123.4881,36259.0
2022-04-06 11:50:00,129.12,129.25,128.98,129.0,41953.0,123.5168,123.6412,123.3829,123.402,41953.0
2022-04-06 12:00:00,129.02,129.47,128.99,129.47,37765.0,123.4212,123.8516,123.3925,123.8516,37765.0
2022-04-06 12:10:00,129.5,129.65,129.31,129.35,24066.0,123.8803,124.0238,123.6986,123.7369,24066.0
2022-04-06 12:20:00,129.32,129.46,129.3,129.43,13990.0,123.7082,123.8421,123.689,123.8134,13990.0
2022-04-06 12:30:00,129.43,129.58,129.39,129.57,27096.0,123.8134,123.9569,123.7751,123.9473,27096.0
2022-04-06 12:40:00,129.55,129.69,129.49,129.62,26979.0,123.9282,124.0621,123.8708,123.9951,26979.0
2022-04-06 12:50:00,129.6,129.63,129.52,129.56,7977.0,123.976,124.0047,123.8995,123.9377,7977.0
2022-04-06 13:00:00,129.54,129.71,129.54,129.68,12625.0,123.9186,124.0812,123.9186,124.0525,12625.0
2022-04-06 13:10:00,129.69,129.81,129.66,129.66,11216.0,124.0621,124.1769,124.0334,124.0334,11216.0
2022-04-06 13:20:00,129.66,129.76,129.5,129.59,21337.0,124.0334,124.1291,123.8803,123.9664,21337.0
2022-04-06 13:30:00,129.58,129.61,129.23,129.31,22619.0,123.9569,123.9856,123.6221,123.6986,22619.0
2022-04-06 13:40:00,129.3,129.37,129.05,129.13,18340.0,123.689,123.756,123.4499,123.5264,18340.0
2022-04-06 13:50:00,129.14,129.14,128.92,128.96,25871.0,123.536,123.536,123.3255,123.3638,25871.0
2022-04-06 14:00:00,128.96,129.42,128.65,128.72,23147.0,123.3638,123.8038,123.0672,123.1342,23147.0
2022-04-06 14:10:00,128.68,128.7,128.37,128.52,42279.0,123.0959,123.1151,122.7994,122.9429,42279.0
2022-04-06 14:20:00,128.53,128.93,128.53,128.88,24778.0,122.9524,123.3351,122.9524,123.2872,24778.0
2022-04-06 14:30:00,128.91,129.21,128.83,129.04,31614.0,123.3159,123.6029,123.2394,123.4403,31614.0
2022-04-06 14:40:00,129.02,129.19,128.99,129.11,30904.0,123.4212,123.5838,123.3925,123.5073,30904.0
2022-04-06 14:50:00,129.14,129.19,129.01,129.16,87951.0,123.536,123.5838,123.4116,123.5551,87951.0
2022-04-06 15:00:00,129.21,129.43,129.14,129.29,41149.0,123.6029,123.8134,123.536,123.6795,41149.0
2022-04-06 15:10:00,129.33,129.45,129.22,129.34,15280.0,123.7177,123.8325,123.6125,123.7273,15280.0
2022-04-06 15:20:00,129.36,129.36,128.54,128.59,49086.0,123.7464,123.7464,122.962,123.0098,49086.0
2022-04-06 15:30:00,128.58,129.11,128.58,129.09,94181.0,123.0003,123.5073,123.0003,123.4881,94181.0
2022-04-06 15:40:00,129.05,129.19,128.99,129.05,54203.0,123.4499,123.5838,123.3925,123.4499,54203.0
2022-04-06 15:50:00,129.08,129.23,128.72,129.13,306341.0,123.4786,123.6221,123.1342,123.5264,306341.0
2022-04-07 09:30:00,129.11,129.76,128.33,128.64,77776.0,123.5073,124.1291,122.7611,123.0577,77776.0
2022-04-07 09:40:00,128.59,128.82,128.3,128.47,38595.0,123.0098,123.2299,122.7324,122.895,38595.0
2022-04-07 09:50:00,128.46,128.74,128.31,128.58,44535.0,122.8855,123.1533,122.742,123.0003,44535.0
2022-04-07 10:00:00,128.55,128.77,128.1,128.22,95572.0,122.9716,123.182,122.5411,122.6559,95572.0
2022-04-07 10:10:00,128.2,128.53,128.13,128.39,41537.0,122.6368,122.9524,122.5698,122.8185,41537.0
2022-04-07 10:20:00,128.37,128.85,128.35,128.58,36268.0,122.7994,123.2586,122.7802,123.0003,36268.0
2022-04-07 10:30:00,128.61,128.97,128.61,128.81,35447.0,123.029,123.3733,123.029,123.2203,35447.0
2022-04-07 10:40:00,128.79,128.84,128.58,128.73,27677.0,123.2012,123.249,123.0003,123.1438,27677.0
2022-04-07 10:50:00,128.8,129.06,128.65,128.98,37554.0,123.2107,123.4594,123.0672,123.3829,37554.0
2022-04-07 11:00:00,128.99,129.08,128.76,128.81,65887.0,123.3925,123.4786,123.1725,123.2203,65887.0
2022-04-07 11:10:00,128.8,128.88,128.42,128.48,99541.0,123.2107,123.2872,122.8472,122.9046,99541.0
2022-04-07 11:20:00,128.47,129.14,128.4,128.54,168468.0,122.895,123.536,122.8281,122.962,168468.0
2022-04-07 11:30:00,128.56,128.62,128.35,128.45,33665.0,122.9811,123.0385,122.7802,122.8759,33665.0
2022-04-07 11:40:00,128.45,128.7,128.3,128.66,71182.0,122.8759,123.1151,122.7324,123.0768,71182.0
2022-04-07 11:50:00,128.65,128.8,128.37,128.42,105090.0,123.0672,123.2107,122.7994,122.8472,105090.0
2022-04-07 12:00:00,128.44,128.81,128.42,128.81,90771.0,122.8663,123.2203,122.8472,123.2203,90771.0
2022-04-07 12:10:00,128.82,129.17,128.79,128.81,50596.0,123.2299,123.5647,123.2012,123.2203,50596.0
2022-04-07 12:20:00,128.79,128.87,128.64,128.75,44412.0,123.2012,123.2777,123.0577,123.1629,44412.0
2022-04-07 12:30:00,128.73,128.77,128.48,128.68,102524.0,123.1438,123.182,122.9046,123.0959,102524.0
2022-04-07 12:40:00,128.7,128.98,128.7,128.79,23381.0,123.1151,123.3829,123.1151,123.2012,23381.0
2022-04-07 12:50:00,128.78,128.92,128.74,128.81,19444.0,123.1916,123.3255,123.1533,123.2203,19444.0
2022-04-07 13:00:00,128.79,128.93,128.74,128.78,32874.0,123.2012,123.3351,123.1533,123.1916,32874.0
2022-04-07 13:10:00,128.78,128.92,128.63,128.66,102927.0,123.1916,123.3255,123.0481,123.0768,102927.0
2022-04-07 13:20:00,128.7,128.87,128.63,128.84,24771.0,123.1151,123.2777,123.0481,123.249,24771.0
2022-04-07 13:30:00,128.86,128.96,128.69,128.86,70626.0,123.2681,123.3638,123.1055,123.2681,70626.0
2022-04-07 13:40:00,128.88,128.93,128.83,128.89,22660.0,123.2872,123.3351,123.2394,123.2968,22660.0
2022-04-07 13:50:00,128.91,129.11,128.8,129.1,97079.0,123.3159,123.5073,123.2107,123.4977,97079.0
2022-04-07 14:00:00,129.13,129.49,129.07,129.43,29107.0,123.5264,123.8708,123.469,123.8134,29107.0
2022-04-07 14:10:00,129.42,129.56,129.35,129.4,20634.0,123.8038,123.9377,123.7369,123.7847,20634.0
2022-04-07 14:20:00,129.4,129.51,129.31,129.39,21097.0,123.7847,123.8899,123.6986,123.7751,21097.0
2022-04-07 14:30:00,129.38,129.41,129.21,129.4,20648.0,123.7656,123.7943,123.6029,123.7847,20648.0
2022-04-07 14:40:00,129.41,129.63,129.18,129.6,64994.0,123.7943,124.0047,123.5742,123.976,64994.0
2022-04-07 14:50:00,129.57,130.0,129.55,130.0,36268.0,123.9473,124.3586,123.9282,124.3586,36268.0
2022-04-07 15:00:00,129.98,130.2,129.93,130.18,56900.0,124.3395,124.55,124.2917,124.5308,56900.0
2022-04-07 15:10:00,130.18,130.35,130.11,130.25,31948.0,124.5308,124.6935,124.4639,124.5978,31948.0
2022-04-07 15:20:00,130.23,130.29,129.86,130.08,43326.0,124.5787,124.6361,124.2247,124.4352,43326.0
2022-04-07 15:30:00,130.07,130.18,129.89,130.11,57111.0,124.4256,124.5308,124.2534,124.4639,57111.0
2022-04-07 15:40:00,130.13,130.38,130.01,130.25,72199.0,124.483,124.7222,124.3682,124.5978,72199.0
2022-04-07 15:50:00,130.23,130.26,129.6,129.88,251584.0,124.5787,124.6074,123.976,124.2439,251584.0
2022-04-08 09:30:00,130.41,131.85,130.4,131.8,75277.0,124.7509,126.1284,124.7413,126.0805,75277.0
2022-04-08 09:40:00,131.8,131.81,131.11,131.43,38799.0,126.0805,126.0901,125.4205,125.7266,38799.0
2022-04-08 09:50:00,131.42,131.61,131.13,131.28,29045.0,125.717,125.8988,125.4396,125.5831,29045.0
2022-04-08 10:00:00,131.31,131.67,130.89,130.9,42491.0,125.6118,125.9562,125.21,125.2196,42491.0
2022-04-08 10:10:00,130.89,130.95,130.66,130.82,26754.0,125.21,125.2674,124.99,125.1431,26754.0
2022-04-08 10:20:00,130.79,131.59,130.75,131.59,135852.0,125.1144,125.8796,125.0761,125.8796,135852.0
2022-04-08 10:30:00,131.59,131.85,131.51,131.65,64198.0,125.8796,126.1284,125.8031,125.937,64198.0
2022-04-08 10:40:00,131.65,131.74,131.55,131.58,28055.0,125.937,126.0231,125.8414,125.8701,28055.0
2022-04-08 10:50:00,131.58,132.07,131.58,132.01,41168.0,125.8701,126.3388,125.8701,126.2814,41168.0
2022-04-08 11:00:00,132.01,132.3,131.54,131.62,144335.0,126.2814,126.5588,125.8318,125.9083,144335.0
2022-04-08 11:10:00,131.61,131.7,131.21,131.51,152844.0,125.8988,125.9849,125.5161,125.8031,152844.0
2022-04-08 11:20:00,131.46,131.82,131.3,131.54,159202.0,125.7553,126.0997,125.6022,125.8318,159202.0
2022-04-08 11:30:00,131.55,131.6,131.19,131.51,108136.0,125.8414,125.8892,125.497,125.8031,108136.0
2022-04-08 11:40:00,131.54,131.54,131.04,131.06,59146.0,125.8318,125.8318,125.3535,125.3726,59146.0
2022-04-08 11:50:00,131.05,131.2,131.02,131.06,153762.0,125.3631,125.5066,125.3344,125.3726,153762.0
2022-04-08 12:00:00,131.04,131.2,131.02,131.07,77523.0,125.3535,125.5066,125.3344,125.3822,77523.0
2022-04-08 12:10:00,131.09,131.2,131.03,131.14,49895.0,125.4013,125.5066,125.344,125.4492,49895.0
2022-04-08 12:20:00,131.15,131.19,131.01,131.1,111225.0,125.4587,125.497,125.3248,125.4109,111225.0
2022-04-08 12:30:00,131.11,131.11,130.65,130.68,46264.0,125.4205,125.4205,124.9804,125.0091,46264.0
2022-04-08 12:40:00,130.68,130.71,130.42,130.46,39705.0,125.0091,125.0378,124.7604,124.7987,39705.0
2022-04-08 12:50:00,130.46,130.7,130.45,130.62,177275.0,124.7987,125.0283,124.7891,124.9517,177275.0
2022-04-08 13:00:00,130.62,130.69,130.47,130.57,66888.0,124.9517,125.0187,124.8083,124.9039,66888.0
2022-04-08 13:10:00,130.58,130.63,130.33,130.34,79577.0,124.9135,124.9613,124.6743,124.6839,79577.0
2022-04-08 13:20:00,130.32,130.55,130.18,130.28,92697.0,124.6648,124.8848,124.5308,124.6265,92697.0
2022-04-08 13:30:00,130.27,130.28,129.96,130.17,83574.0,124.6169,124.6265,124.3204,124.5213,83574.0
2022-04-08 13:40:00,130.14,130.16,129.84,129.93,157553.0,124.4926,124.5117,124.2056,124.2917,157553.0
2022-04-08 13:50:00,129.95,130.22,129.95,130.09,32107.0,124.3108,124.5691,124.3108,124.4447,32107.0
2022-04-08 14:00:00,130.09,130.27,129.92,130.1,113705.0,124.4447,124.6169,124.2821,124.4543,113705.0
2022-04-08 14:10:00,130.14,130.53,130.08,130.53,41130.0,124.4926,124.8656,124.4352,124.8656,41130.0
2022-04-08 14:20:00,130.51,130.6,130.22,130.33,33912.0,124.8465,124.9326,124.5691,124.6743,33912.0
2022-04-08 14:30:00,130.35,130.46,129.99,130.04,91262.0,124.6935,124.7987,124.3491,124.3969,91262.0
2022-04-08 14:40:00,130.04,130.1,129.68,130.09,99810.0,124.3969,124.4543,124.0525,124.4447,99810.0
2022-04-08 14:50:00,130.08,130.2,129.98,130.16,37389.0,124.4352,124.55,124.3395,124.5117,37389.0
2022-04-08 15:00:00,130.14,130.27,130.1,130.23,40210.0,124.4926,124.6169,124.4543,124.5787,40210.0
2022-04-08 15:10:00,130.25,130.45,130.23,130.24,44252.0,124.5978,124.7891,124.5787,124.5882,44252.0
2022-04-08 15:20:00,130.24,130.36,130.22,130.34,49725.0,124.5882,124.703,124.5691,124.6839,49725.0
2022-04-08 15:30:00,130.35,130.41,130.16,130.21,50725.0,124.6935,124.7509,124.5117,124.5595,50725.0
2022-04-08 15:40:00,130.21,130.46,130.2,130.28,83221.0,124.5595,124.7987,124.55,124.6265,83221.0
2022-04-08 15:50:00,130.3,130.4,129.88,129.9,577317.0,124.6456,124.7413,124.2439,124.263,577317.0
2022-04-11 09:30:00,129.49,129.79,127.5,127.51,68070.0,123.8708,124.1578,121.9671,121.9767,68070.0
2022-04-11 09:40:00,127.48,127.98,127.35,127.8,43010.0,121.948,122.4263,121.8236,122.2541,43010.0
2022-04-11 09:50:00,127.78,127.8,126.93,126.97,49380.0,122.235,122.2541,121.4219,121.4601,49380.0
2022-04-11 10:00:00,126.87,127.33,126.72,127.29,66189.0,121.3645,121.8045,121.221,121.7662,66189.0
2022-04-11 10:10:00,127.26,127.51,127.1,127.33,55309.0,121.7375,121.9767,121.5845,121.8045,55309.0
2022-04-11 10:20:00,127.3,127.48,126.83,127.14,45566.0,121.7758,121.948,121.3262,121.6228,45566.0
2022-04-11 10:30:00,127.13,127.15,126.87,126.95,26592.0,121.6132,121.6323,121.3645,121.441,26592.0
2022-04-11 10:40:00,126.94,127.54,126.92,127.41,32612.0,121.4314,122.0054,121.4123,121.881,32612.0
2022-04-11 10:50:00,127.41,128.28,127.41,128.21,92225.0,121.881,122.7133,121.881,122.6463,92225.0
2022-04-11 11:00:00,128.27,128.5,128.02,128.24,40236.0,122.7037,122.9237,122.4646,122.675,40236.0
2022-04-11 11:10:00,128.21,128.39,128.05,128.18,103690.0,122.6463,122.8185,122.4933,122.6176,103690.0
2022-04-11 11:20:00,128.16,128.31,128.05,128.12,72499.0,122.5985,122.742,122.4933,122.5602,72499.0
2022-04-11 11:30:00,128.11,128.43,128.08,128.16,144394.0,122.5507,122.8568,122.522,122.5985,144394.0
2022-04-11 11:40:00,128.18,128.31,127.79,127.86,25111.0,122.6176,122.742,122.2446,122.3115,25111.0
2022-04-11 11:50:00,127.88,127.9,127.37,127.44,115000.0,122.3306,122.3498,121.8428,121.9097,115000.0
2022-04-11 12:00:00,127.45,127.5,127.02,127.1,97619.0,121.9193,121.9671,121.508,121.5845,97619.0
2022-04-11 12:10:00,127.1,127.26,126.86,127.08,110872.0,121.5845,121.7375,121.3549,121.5654,110872.0
2022-04-11 12:20:00,127.1,127.24,127.0,127.07,79353.0,121.5845,121.7184,121.4888,121.5558,79353.0
2022-04-11 12:30:00,127.06,127.69,127.06,127.56,144301.0,121.5462,122.1489,121.5462,122.0245,144301.0
2022-04-11 12:40:00,127.59,127.85,127.56,127.76,17431.0,122.0532,122.3019,122.0245,122.2159,17431.0
2022-04-11 12:50:00,127.79,128.02,127.74,128.0,28917.0,122.2446,122.4646,122.1967,122.4454,28917.0
2022-04-11 13:00:00,128.0,128.04,127.56,127.59,70339.0,122.4454,122.4837,122.0245,122.0532,70339.0
2022-04-11 13:10:00,127.59,127.59,127.04,127.31,289856.0,122.0532,122.0532,121.5271,121.7854,289856.0
2022-04-11 13:20:00,127.35,127.6,127.31,127.4,17131.0,121.8236,122.0628,121.7854,121.8715,17131.0
2022-04-11 13:30:00,127.43,127.7,127.39,127.7,16767.0,121.9002,122.1585,121.8619,122.1585,16767.0
2022-04-11 13:40:00,127.72,127.92,127.7,127.91,15491.0,122.1776,122.3689,122.1585,122.3593,15491.0
2022-04-11 13:50:00,127.91,128.07,127.89,128.05,17440.0,122.3593,122.5124,122.3402,122.4933,17440.0
2022-04-11 14:00:00,128.05,128.12,127.88,128.06,30666.0,122.4933,122.5602,122.3306,122.5028,30666.0
2022-04-11 14:10:00,128.04,128.04,127.83,127.93,18898.0,122.4837,122.4837,122.2828,122.3785,18898.0
2022-04-11 14:20:00,127.94,128.05,127.87,128.01,19061.0,122.388,122.4933,122.3211,122.455,19061.0
2022-04-11 14:30:00,127.99,128.31,127.98,128.31,16683.0,122.4359,122.742,122.4263,122.742,16683.0
2022-04-11 14:40:00,128.3,128.52,128.29,128.45,21326.0,122.7324,122.9429,122.7229,122.8759,21326.0
2022-04-11 14:50:00,128.45,128.59,128.4,128.41,15105.0,122.8759,123.0098,122.8281,122.8376,15105.0
2022-04-11 15:00:00,128.41,128.51,128.16,128.2,26830.0,122.8376,122.9333,122.5985,122.6368,26830.0
2022-04-11 15:10:00,128.2,128.22,128.04,128.06,23445.0,122.6368,122.6559,122.4837,122.5028,23445.0
2022-04-11 15:20:00,128.06,128.13,127.9,127.91,19102.0,122.5028,122.5698,122.3498,122.3593,19102.0
2022-04-11 15:30:00,127.91,127.91,127.61,127.73,37761.0,122.3593,122.3593,122.0724,122.1872,37761.0
2022-04-11 15:40:00,127.73,128.08,127.61,128.04,90394.0,122.1872,122.522,122.0724,122.4837,90394.0
2022-04-11 15:50:00,128.02,128.16,127.99,128.11,322578.0,122.4646,122.5985,122.4359,122.5507,322578.0
2022-04-12 09:30:00,127.89,128.93,127.81,128.84,62899.0,122.3402,123.3351,122.2637,123.249,62899.0
2022-04-12 09:40:00,128.79,129.27,128.6,128.69,30866.0,123.2012,123.6603,123.0194,123.1055,30866.0
2022-04-12 09:50:00,128.71,129.07,128.27,128.27,39834.0,123.1246,123.469,122.7037,122.7037,39834.0
2022-04-12 10:00:00,128.28,128.29,127.87,128.17,40287.0,122.7133,122.7229,122.3211,122.6081,40287.0
2022-04-12 10:10:00,128.27,128.46,128.07,128.38,29357.0,122.7037,122.8855,122.5124,122.8089,29357.0
2022-04-12 10:20:00,128.39,128.47,128.14,128.15,21284.0,122.8185,122.895,122.5794,122.5889,21284.0
2022-04-12 10:30:00,128.2,128.29,127.9,127.95,41920.0,122.6368,122.7229,122.3498,122.3976,41920.0
2022-04-12 10:40:00,127.98,128.19,127.89,128.19,25410.0,122.4263,122.6272,122.3402,122.6272,25410.0
2022-04-12 10:50:00,128.19,128.22,127.89,127.89,20348.0,122.6272,122.6559,122.3402,122.3402,20348.0
2022-04-12 11:00:00,127.91,128.09,127.78,127.89,20121.0,122.3593,122.5315,122.235,122.3402,20121.0
2022-04-12 11:10:00,127.91,128.02,127.56,127.8,30470.0,122.3593,122.4646,122.0245,122.2541,30470.0
2022-04-12 11:20:00,127.84,127.93,127.57,127.67,36928.0,122.2924,122.3785,122.0341,122.1298,36928.0
2022-04-12 11:30:00,127.69,127.82,127.5,127.55,26655.0,122.1489,122.2732,121.9671,122.015,26655.0
2022-04-12 11:40:00,127.51,127.6,127.37,127.58,79181.0,121.9767,122.0628,121.8428,122.0437,79181.0
2022-04-12 11:50:00,127.58,127.62,127.39,127.44,44715.0,122.0437,122.0819,121.8619,121.9097,44715.0
2022-04-12 12:00:00,127.45,127.47,127.31,127.33,35339.0,121.9193,121.9384,121.7854,121.8045,35339.0
2022-04-12 12:10:00,127.34,127.34,127.13,127.16,55536.0,121.8141,121.8141,121.6132,121.6419,55536.0
2022-04-12 12:20:00,127.17,127.22,126.91,126.92,56856.0,121.6515,121.6993,121.4027,121.4123,56856.0
2022-04-12 12:30:00,126.9,127.01,126.77,126.8,47805.0,121.3932,121.4984,121.2688,121.2975,47805.0
2022-04-12 12:40:00,126.81,126.84,126.66,126.66,17234.0,121.3071,121.3358,121.1636,121.1636,17234.0
2022-04-12 12:50:00,126.68,126.88,126.68,126.87,22667.0,121.1827,121.374,121.1827,121.3645,22667.0
2022-04-12 13:00:00,126.88,126.92,126.32,126.36,42616.0,121.374,121.4123,120.8383,120.8766,42616.0
2022-04-12 13:10:00,126.38,126.54,126.12,126.47,87310.0,120.8957,121.0488,120.647,120.9818,87310.0
2022-04-12 13:20:00,126.48,126.64,126.21,126.27,35828.0,120.9914,121.1445,120.7331,120.7905,35828.0
2022-04-12 13:30:00,126.27,126.32,126.14,126.21,28432.0,120.7905,120.8383,120.6662,120.7331,28432.0
2022-04-12 13:40:00,126.23,126.27,126.02,126.17,18262.0,120.7522,120.7905,120.5514,120.6949,18262.0
2022-04-12 13:50:00,126.14,126.15,125.82,125.9,21361.0,120.6662,120.6757,120.36,120.4366,21361.0
2022-04-12 14:00:00,125.91,126.18,125.85,126.08,16232.0,120.4461,120.7044,120.3887,120.6088,16232.0
2022-04-12 14:10:00,126.06,126.06,125.55,125.57,21687.0,120.5896,120.5896,120.1018,120.1209,21687.0
2022-04-12 14:20:00,125.53,125.6,125.38,125.47,17042.0,120.0826,120.1496,119.9391,120.0252,17042.0
2022-04-12 14:30:00,125.44,125.58,125.31,125.31,23876.0,119.9965,120.1305,119.8722,119.8722,23876.0
2022-04-12 14:40:00,125.27,125.33,125.07,125.22,29876.0,119.8339,119.8913,119.6426,119.7861,29876.0
2022-04-12 14:50:00,125.22,125.59,125.13,125.56,39000.0,119.7861,120.14,119.7,120.1113,39000.0
2022-04-12 15:00:00,125.53,125.55,125.12,125.14,39811.0,120.0826,120.1018,119.6904,119.7095,39811.0
2022-04-12 15:10:00,125.15,125.16,124.89,124.92,37376.0,119.7191,119.7287,119.4704,119.4991,37376.0
2022-04-12 15:20:00,124.93,125.11,124.81,124.88,34853.0,119.5087,119.6808,119.3939,119.4608,34853.0
2022-04-12 15:30:00,124.85,124.85,124.6,124.73,63722.0,119.4321,119.4321,119.193,119.3173,63722.0
2022-04-12 15:40:00,124.71,124.83,124.61,124.73,114486.0,119.2982,119.413,119.2025,119.3173,114486.0
2022-04-12 15:50:00,124.71,124.93,124.61,124.79,242125.0,119.2982,119.5087,119.2025,119.3747,242125.0
2022-04-13 09:30:00,124.74,125.31,124.64,124.73,47634.0,119.3269,119.8722,119.2312,119.3173,47634.0
2022-04-13 09:40:00,124.95,125.58,124.4,124.42,101900.0,119.5278,120.1305,119.0017,119.0208,101900.0
2022-04-13 09:50:00,124.41,125.25,124.39,124.87,36871.0,119.0112,119.8148,118.9921,119.4513,36871.0
2022-04-13 10:00:00,124.91,124.92,124.3,124.33,27590.0,119.4895,119.4991,118.906,118.9347,27590.0
2022-04-13 10:10:00,124.34,124.59,124.22,124.59,17158.0,118.9443,119.1834,118.8295,119.1834,17158.0
2022-04-13 10:20:00,124.59,124.8,124.38,124.67,27512.0,119.1834,119.3843,118.9825,119.2599,27512.0
2022-04-13 10:30:00,124.65,124.9,124.63,124.67,28246.0,119.2408,119.48,119.2217,119.2599,28246.0
2022-04-13 10:40:00,124.62,125.07,124.5,124.99,63819.0,119.2121,119.6426,119.0973,119.5661,63819.0
2022-04-13 10:50:00,124.96,125.24,124.96,125.23,15112.0,119.5374,119.8052,119.5374,119.7956,15112.0
2022-04-13 11:00:00,125.21,125.27,125.0,125.05,20653.0,119.7765,119.8339,119.5756,119.6235,20653.0
2022-04-13 11:10:00,125.03,125.1,124.93,124.93,12535.0,119.6043,119.6713,119.5087,119.5087,12535.0
2022-04-13 11:20:00,124.96,125.26,124.88,125.18,17449.0,119.5374,119.8243,119.4608,119.7478,17449.0
2022-04-13 11:30:00,125.16,125.2,124.93,124.95,15353.0,119.7287,119.7669,119.5087,119.5278,15353.0
2022-04-13 11:40:00,124.91,124.95,124.79,124.84,37573.0,119.4895,119.5278,119.3747,119.4226,37573.0
2022-04-13 11:50:00,124.84,124.95,124.75,124.86,32654.0,119.4226,119.5278,119.3365,119.4417,32654.0
2022-04-13 12:00:00,124.85,125.37,124.84,125.37,88012.0,119.4321,119.9296,119.4226,119.9296,88012.0
2022-04-13 12:10:00,125.39,125.63,125.35,125.56,15538.0,119.9487,120.1783,119.9104,120.1113,15538.0
2022-04-13 12:20:00,125.55,125.61,125.31,125.32,28584.0,120.1018,120.1592,119.8722,119.8817,28584.0
2022-04-13 12:30:00,125.33,125.63,125.3,125.49,62445.0,119.8913,120.1783,119.8626,120.0444,62445.0
2022-04-13 12:40:00,125.51,125.77,125.5,125.71,31997.0,120.0635,120.3122,120.0539,120.2548,31997.0
2022-04-13 12:50:00,125.71,125.8,125.6,125.73,16015.0,120.2548,120.3409,120.1496,120.2739,16015.0
2022-04-13 13:00:00,125.74,125.98,125.73,125.92,9791.0,120.2835,120.5131,120.2739,120.4557,9791.0
2022-04-13 13:10:00,125.92,126.1,125.91,126.03,15123.0,120.4557,120.6279,120.4461,120.5609,15123.0
2022-04-13 13:20:00,126.06,126.1,125.87,125.93,14477.0,120.5896,120.6279,120.4079,120.4653,14477.0
2022-04-13 13:30:00,125.94,125.94,125.6,125.7,8573.0,120.4748,120.4748,120.1496,120.2452,8573.0
2022-04-13 13:40:00,125.69,125.7,125.51,125.62,10226.0,120.2357,120.2452,120.0635,120.1687,10226.0
2022-04-13 13:50:00,125.61,125.94,125.59,125.94,29892.0,120.1592,120.4748,120.14,120.4748,29892.0
2022-04-13 14:00:00,125.94,125.94,125.67,125.75,8555.0,120.4748,120.4748,120.2165,120.2931,8555.0
2022-04-13 14:10:00,125.74,125.74,125.53,125.64,10984.0,120.2835,120.2835,120.0826,120.1878,10984.0
2022-04-13 14:20:00,125.64,125.64,125.47,125.52,14728.0,120.1878,120.1878,120.0252,120.0731,14728.0
2022-04-13 14:30:00,125.51,125.64,125.51,125.54,14311.0,120.0635,120.1878,120.0635,120.0922,14311.0
2022-04-13 14:40:00,125.51,125.67,125.5,125.64,10396.0,120.0635,120.2165,120.0539,120.1878,10396.0
2022-04-13 14:50:00,125.68,125.87,125.6,125.8,29041.0,120.2261,120.4079,120.1496,120.3409,29041.0
2022-04-13 15:00:00,125.82,125.82,125.64,125.73,13018.0,120.36,120.36,120.1878,120.2739,13018.0
2022-04-13 15:10:00,125.72,125.82,125.68,125.78,22823.0,120.2644,120.36,120.2261,120.3218,22823.0
2022-04-13 15:20:00,125.8,125.8,125.68,125.7,15401.0,120.3409,120.3409,120.2261,120.2452,15401.0
2022-04-13 15:30:00,125.7,125.77,125.58,125.75,28295.0,120.2452,120.3122,120.1305,120.2931,28295.0
2022-04-13 15:40:00,125.75,125.92,125.74,125.86,40627.0,120.2931,120.4557,120.2835,120.3983,40627.0
2022-04-13 15:50:00,125.86,125.88,125.66,125.83,204950.0,120.3983,120.4174,120.207,120.3696,204950.0
2022-04-14 09:30:00,125.73,126.53,125.47,126.23,119405.0,120.2739,121.0392,120.0252,120.7522,119405.0
2022-04-14 09:40:00,126.33,126.5,126.17,126.17,28255.0,120.8479,121.0105,120.6949,120.6949,28255.0
2022-04-14 09:50:00,126.14,126.17,125.86,125.98,25463.0,120.6662,120.6949,120.3983,120.5131,25463.0
2022-04-14 10:00:00,126.04,126.47,125.61,125.65,42527.0,120.5705,120.9818,120.1592,120.1974,42527.0
2022-04-14 10:10:00,125.7,125.89,125.4,125.76,35761.0,120.2452,120.427,119.9583,120.3026,35761.0
2022-04-14 10:20:00,125.73,125.81,125.24,125.55,29914.0,120.2739,120.3505,119.8052,120.1018,29914.0
2022-04-14 10:30:00,125.55,125.7,125.45,125.69,28770.0,120.1018,120.2452,120.0061,120.2357,28770.0
2022-04-14 10:40:00,125.7,126.14,125.6,126.01,44986.0,120.2452,120.6662,120.1496,120.5418,44986.0
2022-04-14 10:50:00,126.01,126.25,125.96,125.96,46184.0,120.5418,120.7714,120.494,120.494,46184.0
2022-04-14 11:00:00,125.95,126.03,125.81,125.81,24260.0,120.4844,120.5609,120.3505,120.3505,24260.0
2022-04-14 11:10:00,125.84,125.86,125.53,125.69,28709.0,120.3792,120.3983,120.0826,120.2357,28709.0
2022-04-14 11:20:00,125.68,125.87,125.59,125.82,21334.0,120.2261,120.4079,120.14,120.36,21334.0
2022-04-14 11:30:00,125.82,125.93,125.77,125.85,21163.0,120.36,120.4653,120.3122,120.3887,21163.0
2022-04-14 11:40:00,125.83,125.97,125.81,125.97,42826.0,120.3696,120.5035,120.3505,120.5035,42826.0
2022-04-14 11:50:00,125.97,126.01,125.82,125.83,22203.0,120.5035,120.5418,120.36,120.3696,22203.0
2022-04-14 12:00:00,125.84,125.97,125.74,125.78,15632.0,120.3792,120.5035,120.2835,120.3218,15632.0
2022-04-14 12:10:00,125.78,125.78,125.53,125.54,17888.0,120.3218,120.3218,120.0826,120.0922,17888.0
2022-04-14 12:20:00,125.54,125.54,125.15,125.23,14224.0,120.0922,120.0922,119.7191,119.7956,14224.0
2022-04-14 12:30:00,125.24,125.42,125.24,125.4,14576.0,119.8052,119.9774,119.8052,119.9583,14576.0
2022-04-14 12:40:00,125.4,125.51,125.33,125.5,18699.0,119.9583,120.0635,119.8913,120.0539,18699.0
2022-04-14 12:50:00,125.49,125.56,125.44,125.55,14343.0,120.0444,120.1113,119.9965,120.1018,14343.0
2022-04-14 13:00:00,125.54,125.56,125.21,125.3,14011.0,120.0922,120.1113,119.7765,119.8626,14011.0
2022-04-14 13:10:00,125.28,125.39,125.25,125.29,16516.0,119.8435,119.9487,119.8148,119.853,16516.0
2022-04-14 13:20:00,125.32,125.35,125.06,125.22,24894.0,119.8817,119.9104,119.633,119.7861,24894.0
2022-04-14 13:30:00,125.23,125.31,125.12,125.25,33305.0,119.7956,119.8722,119.6904,119.8148,33305.0
2022-04-14 13:40:00,125.27,125.53,125.26,125.52,29538.0,119.8339,120.0826,119.8243,120.0731,29538.0
2022-04-14 13:50:00,125.52,125.56,125.38,125.52,22954.0,120.0731,120.1113,119.9391,120.0731,22954.0
2022-04-14 14:00:00,125.54,125.67,125.47,125.59,27473.0,120.0922,120.2165,120.0252,120.14,27473.0
2022-04-14 14:10:00,125.59,125.61,125.38,125.46,21638.0,120.14,120.1592,119.9391,120.0157,21638.0
2022-04-14 14:20:00,125.43,125.56,125.38,125.52,22719.0,119.987,120.1113,119.9391,120.0731,22719.0
2022-04-14 14:30:00,125.54,125.57,125.34,125.37,16344.0,120.0922,120.1209,119.9009,119.9296,16344.0
2022-04-14 14:40:00,125.36,125.38,125.22,125.34,17227.0,119.92,119.9391,119.7861,119.9009,17227.0
2022-04-14 14:50:00,125.34,125.37,125.01,125.05,27570.0,119.9009,119.9296,119.5852,119.6235,27570.0
2022-04-14 15:00:00,125.01,125.11,124.97,124.97,48355.0,119.5852,119.6808,119.5469,119.5469,48355.0
2022-04-14 15:10:00,124.95,125.04,124.79,124.97,33513.0,119.5278,119.6139,119.3747,119.5469,33513.0
2022-04-14 15:20:00,124.96,125.04,124.78,124.83,36467.0,119.5374,119.6139,119.3652,119.413,36467.0
2022-04-14 15:30:00,124.83,124.83,124.61,124.62,46533.0,119.413,119.413,119.2025,119.2121,46533.0
2022-04-14 15:40:00,124.61,124.78,124.53,124.55,63989.0,119.2025,119.3652,119.126,119.1452,63989.0
2022-04-14 15:50:00,124.52,124.82,124.04,124.47,446371.0,119.1165,119.4034,118.6573,119.0686,446371.0
2022-04-18 09:30:00,124.0,124.53,123.87,124.32,36993.0,118.619,119.126,118.4947,118.9251,36993.0
2022-04-18 09:40:00,124.38,124.59,123.84,123.9,22523.0,118.9825,119.1834,118.466,118.5234,22523.0
2022-04-18 09:50:00,123.93,123.97,123.44,123.49,35058.0,118.5521,118.5903,118.0833,118.1311,35058.0
2022-04-18 10:00:00,123.45,123.45,122.75,122.8,38937.0,118.0929,118.0929,117.4233,117.4711,38937.0
2022-04-18 10:10:00,122.78,123.26,122.78,123.22,27808.0,117.452,117.9111,117.452,117.8729,27808.0
2022-04-18 10:20:00,123.22,123.42,122.96,122.99,23879.0,117.8729,118.0642,117.6241,117.6528,23879.0
2022-04-18 10:30:00,122.97,123.25,122.87,123.06,26028.0,117.6337,117.9016,117.5381,117.7198,26028.0
2022-04-18 10:40:00,123.16,123.29,122.91,123.29,32559.0,117.8155,117.9398,117.5763,117.9398,32559.0
2022-04-18 10:50:00,123.29,123.32,123.1,123.23,12940.0,117.9398,117.9685,117.7581,117.8824,12940.0
2022-04-18 11:00:00,123.21,123.26,123.08,123.14,14712.0,117.8633,117.9111,117.7389,117.7963,14712.0
2022-04-18 11:10:00,123.18,123.18,123.02,123.07,15769.0,117.8346,117.8346,117.6815,117.7294,15769.0
2022-04-18 11:20:00,123.1,123.11,122.79,122.96,17917.0,117.7581,117.7676,117.4615,117.6241,17917.0
2022-04-18 11:30:00,122.92,122.99,122.75,122.77,16840.0,117.5859,117.6528,117.4233,117.4424,16840.0
2022-04-18 11:40:00,122.76,122.78,122.61,122.72,19144.0,117.4328,117.452,117.2893,117.3946,19144.0
2022-04-18 11:50:00,122.71,122.81,122.66,122.81,18086.0,117.385,117.4807,117.3372,117.4807,18086.0
2022-04-18 12:00:00,122.81,123.07,122.81,123.0,19677.0,117.4807,117.7294,117.4807,117.6624,19677.0
2022-04-18 12:10:00,123.02,123.21,122.87,123.12,25227.0,117.6815,117.8633,117.5381,117.7772,25227.0
2022-04-18 12:20:00,123.11,123.25,123.11,123.21,14619.0,117.7676,117.9016,117.7676,117.8633,14619.0
2022-04-18 12:30:00,123.2,123.21,123.03,123.05,15514.0,117.8537,117.8633,117.6911,117.7102,15514.0
2022-04-18 12:40:00,123.06,123.21,122.98,123.16,16067.0,117.7198,117.8633,117.6433,117.8155,16067.0
2022-04-18 12:50:00,123.15,123.19,123.05,123.1,15699.0,117.8059,117.8442,117.7102,117.7581,15699.0
2022-04-18 13:00:00,123.09,123.18,123.03,123.14,17127.0,117.7485,117.8346,117.6911,117.7963,17127.0
2022-04-18 13:10:00,123.18,123.28,122.96,122.98,23058.0,117.8346,117.9303,117.6241,117.6433,23058.0
2022-04-18 13:20:00,122.97,123.14,122.96,123.14,17250.0,117.6337,117.7963,117.6241,117.7963,17250.0
2022-04-18 13:30:00,123.15,123.48,123.14,123.35,22210.0,117.8059,118.1216,117.7963,117.9972,22210.0
2022-04-18 13:40:00,123.37,123.49,123.35,123.42,19925.0,118.0164,118.1311,117.9972,118.0642,19925.0
2022-04-18 13:50:00,123.42,123.71,123.39,123.51,37532.0,118.0642,118.3416,118.0355,118.1503,37532.0
2022-04-18 14:00:00,123.53,123.7,123.5,123.52,22128.0,118.1694,118.332,118.1407,118.1598,22128.0
2022-04-18 14:10:00,123.52,123.52,123.13,123.22,20105.0,118.1598,118.1598,117.7868,117.8729,20105.0
2022-04-18 14:20:00,123.22,123.36,123.08,123.13,15951.0,117.8729,118.0068,117.7389,117.7868,15951.0
2022-04-18 14:30:00,123.11,123.17,122.94,122.97,20959.0,117.7676,117.825,117.605,117.6337,20959.0
2022-04-18 14:40:00,122.95,122.97,122.8,122.89,18449.0,117.6146,117.6337,117.4711,117.5572,18449.0
2022-04-18 14:50:00,122.9,122.99,122.86,122.88,17203.0,117.5668,117.6528,117.5285,117.5476,17203.0
2022-04-18 15:00:00,122.9,122.94,122.79,122.84,14128.0,117.5668,117.605,117.4615,117.5094,14128.0
2022-04-18 15:10:00,122.88,122.91,122.73,122.77,25527.0,117.5476,117.5763,117.4041,117.4424,25527.0
2022-04-18 15:20:00,122.77,122.8,122.48,122.51,23846.0,117.4424,117.4711,117.165,117.1937,23846.0
2022-04-18 15:30:00,122.5,122.5,122.22,122.25,27695.0,117.1841,117.1841,116.9163,116.945,27695.0
2022-04-18 15:40:00,122.26,122.41,122.11,122.19,86486.0,116.9545,117.098,116.811,116.8876,86486.0
2022-04-18 15:50:00,122.2,122.66,122.09,122.65,177353.0,116.8971,117.3372,116.7919,117.3276,177353.0
2022-04-19 09:30:00,122.6,122.79,121.56,121.96,118609.0,117.2798,117.4615,116.2849,116.6675,118609.0
2022-04-19 09:40:00,121.95,122.38,121.81,122.02,122608.0,116.658,117.0693,116.5241,116.7249,122608.0
2022-04-19 09:50:00,122.03,122.42,121.89,122.42,78629.0,116.7345,117.1076,116.6006,117.1076,78629.0
2022-04-19 10:00:00,122.45,122.86,122.39,122.5,53514.0,117.1363,117.5285,117.0789,117.1841,53514.0
2022-04-19 10:10:00,122.51,122.62,122.34,122.51,43963.0,117.1937,117.2989,117.0311,117.1937,43963.0
2022-04-19 10:20:00,122.51,122.71,122.43,122.71,62104.0,117.1937,117.385,117.1171,117.385,62104.0
2022-04-19 10:30:00,122.71,122.75,122.38,122.54,52001.0,117.385,117.4233,117.0693,117.2224,52001.0
2022-04-19 10:40:00,122.55,122.64,122.19,122.28,50221.0,117.2319,117.318,116.8876,116.9737,50221.0
2022-04-19 10:50:00,122.27,122.35,121.94,122.13,50250.0,116.9641,117.0406,116.6484,116.8302,50250.0
2022-04-19 11:00:00,122.14,122.6,122.12,122.59,52206.0,116.8397,117.2798,116.8206,117.2702,52206.0
2022-04-19 11:10:00,122.59,122.96,122.58,122.86,42474.0,117.2702,117.6241,117.2606,117.5285,42474.0
2022-04-19 11:20:00,122.83,122.83,122.42,122.65,35750.0,117.4998,117.4998,117.1076,117.3276,35750.0
2022-04-19 11:30:00,122.65,122.68,122.41,122.5,38088.0,117.3276,117.3563,117.098,117.1841,38088.0
2022-04-19 11:40:00,122.5,122.6,122.36,122.47,33804.0,117.1841,117.2798,117.0502,117.1554,33804.0
2022-04-19 11:50:00,122.46,122.52,122.39,122.41,29708.0,117.1458,117.2032,117.0789,117.098,29708.0
2022-04-19 12:00:00,122.43,122.44,122.21,122.34,34879.0,117.1171,117.1267,116.9067,117.0311,34879.0
2022-04-19 12:10:00,122.34,122.47,122.25,122.37,43008.0,117.0311,117.1554,116.945,117.0598,43008.0
2022-04-19 12:20:00,122.36,122.39,122.03,122.09,40907.0,117.0502,117.0789,116.7345,116.7919,40907.0
2022-04-19 12:30:00,122.09,122.19,121.91,121.95,30249.0,116.7919,116.8876,116.6197,116.658,30249.0
2022-04-19 12:40:00,121.96,122.11,121.95,122.03,38500.0,116.6675,116.811,116.658,116.7345,38500.0
2022-04-19 12:50:00,122.04,122.13,121.89,122.1,112363.0,116.7441,116.8302,116.6006,116.8015,112363.0
2022-04-19 13:00:00,122.21,122.36,122.06,122.24,117874.0,116.9067,117.0502,116.7632,116.9354,117874.0
2022-04-19 13:10:00,122.21,122.55,122.14,122.55,30588.0,116.9067,117.2319,116.8397,117.2319,30588.0
2022-04-19 13:20:00,122.59,122.59,122.35,122.39,59229.0,117.2702,117.2702,117.0406,117.0789,59229.0
2022-04-19 13:30:00,122.4,122.57,122.38,122.48,34401.0,117.0884,117.2511,117.0693,117.165,34401.0
2022-04-19 13:40:00,122.52,122.66,122.46,122.55,56579.0,117.2032,117.3372,117.1458,117.2319,56579.0
2022-04-19 13:50:00,122.57,122.81,122.57,122.68,88127.0,117.2511,117.4807,117.2511,117.3563,88127.0
2022-04-19 14:00:00,122.68,122.72,122.55,122.58,33805.0,117.3563,117.3946,117.2319,117.2606,33805.0
2022-04-19 14:10:00,122.58,122.58,122.32,122.33,27809.0,117.2606,117.2606,117.0119,117.0215,27809.0
2022-04-19 14:20:00,122.33,122.44,122.23,122.42,48245.0,117.0215,117.1267,116.9258,117.1076,48245.0
2022-04-19 14:30:00,122.43,122.6,122.4,122.51,36811.0,117.1171,117.2798,117.0884,117.1937,36811.0
2022-04-19 14:40:00,122.52,122.68,122.52,122.65,55755.0,117.2032,117.3563,117.2032,117.3276,55755.0
2022-04-19 14:50:00,122.64,122.64,122.49,122.55,47339.0,117.318,117.318,117.1745,117.2319,47339.0
2022-04-19 15:00:00,122.54,122.58,122.25,122.49,83606.0,117.2224,117.2606,116.945,117.1745,83606.0
2022-04-19 15:10:00,122.47,122.7,122.38,122.57,44947.0,117.1554,117.3754,117.0693,117.2511,44947.0
2022-04-19 15:20:00,122.57,122.63,122.5,122.54,74126.0,117.2511,117.3085,117.1841,117.2224,74126.0
2022-04-19 15:30:00,122.54,122.9,122.52,122.82,69527.0,117.2224,117.5668,117.2032,117.4902,69527.0
2022-04-19 15:40:00,122.82,122.82,122.57,122.63,106554.0,117.4902,117.4902,117.2511,117.3085,106554.0
2022-04-19 15:50:00,122.64,123.05,122.63,122.91,269596.0,117.318,117.7102,117.3085,117.5763,269596.0
2022-04-20 09:30:00,123.17,123.94,122.61,123.09,81724.0,117.825,118.5616,117.2893,117.7485,81724.0
2022-04-20 09:40:00,123.07,123.74,123.04,123.71,34266.0,117.7294,118.3703,117.7007,118.3416,34266.0
2022-04-20 09:50:00,123.71,124.21,123.51,124.03,46744.0,118.3416,118.8199,118.1503,118.6477,46744.0
2022-04-20 10:00:00,123.97,124.01,123.31,123.44,32007.0,118.5903,118.6286,117.959,118.0833,32007.0
2022-04-20 10:10:00,123.45,123.83,123.36,123.83,33847.0,118.0929,118.4564,118.0068,118.4564,33847.0
2022-04-20 10:20:00,123.83,124.08,123.83,123.89,18363.0,118.4564,118.6955,118.4564,118.5138,18363.0
2022-04-20 10:30:00,123.86,124.11,123.84,124.0,18914.0,118.4851,118.7242,118.466,118.619,18914.0
2022-04-20 10:40:00,124.02,124.06,123.85,124.0,24936.0,118.6381,118.6764,118.4755,118.619,24936.0
2022-04-20 10:50:00,124.0,124.15,123.97,124.06,23144.0,118.619,118.7625,118.5903,118.6764,23144.0
2022-04-20 11:00:00,124.04,124.04,123.67,123.67,27066.0,118.6573,118.6573,118.3033,118.3033,27066.0
2022-04-20 11:10:00,123.67,123.88,123.54,123.7,18410.0,118.3033,118.5042,118.179,118.332,18410.0
2022-04-20 11:20:00,123.72,124.05,123.6,123.91,20437.0,118.3512,118.6668,118.2364,118.5329,20437.0
2022-04-20 11:30:00,123.89,124.16,123.83,124.15,56705.0,118.5138,118.7721,118.4564,118.7625,56705.0
2022-04-20 11:40:00,124.14,124.45,124.13,124.45,22629.0,118.7529,119.0495,118.7434,119.0495,22629.0
2022-04-20 11:50:00,124.44,124.62,124.4,124.58,18465.0,119.0399,119.2121,119.0017,119.1738,18465.0
2022-04-20 12:00:00,124.59,124.66,124.49,124.58,24856.0,119.1834,119.2504,119.0878,119.1738,24856.0
2022-04-20 12:10:00,124.64,124.83,124.49,124.83,18488.0,119.2312,119.413,119.0878,119.413,18488.0
2022-04-20 12:20:00,124.86,124.94,124.82,124.84,11278.0,119.4417,119.5182,119.4034,119.4226,11278.0
2022-04-20 12:30:00,124.86,125.15,124.85,125.15,15250.0,119.4417,119.7191,119.4321,119.7191,15250.0
2022-04-20 12:40:00,125.15,125.32,125.05,125.21,20270.0,119.7191,119.8817,119.6235,119.7765,20270.0
2022-04-20 12:50:00,125.28,125.34,125.23,125.3,14984.0,119.8435,119.9009,119.7956,119.8626,14984.0
2022-04-20 13:00:00,125.27,125.37,125.13,125.22,15182.0,119.8339,119.9296,119.7,119.7861,15182.0
2022-04-20 13:10:00,125.25,125.36,125.18,125.21,13511.0,119.8148,119.92,119.7478,119.7765,13511.0
2022-04-20 13:20:00,125.25,125.27,125.05,125.14,16804.0,119.8148,119.8339,119.6235,119.7095,16804.0
2022-04-20 13:30:00,125.13,125.23,125.08,125.18,11241.0,119.7,119.7956,119.6522,119.7478,11241.0
2022-04-20 13:40:00,125.17,125.26,125.13,125.16,13594.0,119.7382,119.8243,119.7,119.7287,13594.0
2022-04-20 13:50:00,125.14,125.16,125.01,125.13,17653.0,119.7095,119.7287,119.5852,119.7,17653.0
2022-04-20 14:00:00,125.11,125.27,124.96,124.98,15198.0,119.6808,119.8339,119.5374,119.5565,15198.0
2022-04-20 14:10:00,124.96,125.0,124.72,124.72,17139.0,119.5374,119.5756,119.3078,119.3078,17139.0
2022-04-20 14:20:00,124.72,124.77,124.43,124.44,22283.0,119.3078,119.3556,119.0304,119.0399,22283.0
2022-04-20 14:30:00,124.42,124.42,123.92,123.94,58348.0,119.0208,119.0208,118.5425,118.5616,58348.0
2022-04-20 14:40:00,123.93,124.2,123.85,124.02,40027.0,118.5521,118.8103,118.4755,118.6381,40027.0
2022-04-20 14:50:00,124.01,124.04,123.65,123.72,30835.0,118.6286,118.6573,118.2842,118.3512,30835.0
2022-04-20 15:00:00,123.79,123.87,123.73,123.86,18461.0,118.4181,118.4947,118.3607,118.4851,18461.0
2022-04-20 15:10:00,123.86,124.0,123.83,123.87,21021.0,118.4851,118.619,118.4564,118.4947,21021.0
2022-04-20 15:20:00,123.88,124.14,123.87,124.03,45046.0,118.5042,118.7529,118.4947,118.6477,45046.0
2022-04-20 15:30:00,124.03,124.06,123.78,123.94,43378.0,118.6477,118.6764,118.4086,118.5616,43378.0
2022-04-20 15:40:00,123.94,124.22,123.93,124.1,48036.0,118.5616,118.8295,118.5521,118.7147,48036.0
2022-04-20 15:50:00,124.13,124.17,123.76,123.85,168505.0,118.7434,118.7816,118.3894,118.4755,168505.0
2022-04-21 09:30:00,124.49,124.49,123.43,123.54,88113.0,119.0878,119.0878,118.0738,118.179,88113.0
2022-04-21 09:40:00,123.54,123.79,123.41,123.52,65361.0,118.179,118.4181,118.0546,118.1598,65361.0
2022-04-21 09:50:00,123.51,123.62,123.3,123.51,37688.0,118.1503,118.2555,117.9494,118.1503,37688.0
2022-04-21 10:00:00,123.48,123.59,123.22,123.22,40989.0,118.1216,118.2268,117.8729,117.8729,40989.0
2022-04-21 10:10:00,123.25,123.49,123.13,123.13,38803.0,117.9016,118.1311,117.7868,117.7868,38803.0
2022-04-21 10:20:00,123.15,123.15,122.88,123.04,36059.0,117.8059,117.8059,117.5476,117.7007,36059.0
2022-04-21 10:30:00,123.02,123.05,122.82,122.89,40473.0,117.6815,117.7102,117.4902,117.5572,40473.0
2022-04-21 10:40:00,122.91,122.94,122.41,122.58,27597.0,117.5763,117.605,117.098,117.2606,27597.0
2022-04-21 10:50:00,122.62,122.63,122.31,122.4,25524.0,117.2989,117.3085,117.0024,117.0884,25524.0
2022-04-21 11:00:00,122.41,122.61,122.28,122.61,34675.0,117.098,117.2893,116.9737,117.2893,34675.0
2022-04-21 11:10:00,122.58,122.61,122.42,122.58,51310.0,117.2606,117.2893,117.1076,117.2606,51310.0
2022-04-21 11:20:00,122.56,122.66,122.35,122.42,32417.0,117.2415,117.3372,117.0406,117.1076,32417.0
2022-04-21 11:30:00,122.41,122.43,122.2,122.34,38308.0,117.098,117.1171,116.8971,117.0311,38308.0
2022-04-21 11:40:00,122.34,122.4,122.08,122.33,24892.0,117.0311,117.0884,116.7823,117.0215,24892.0
2022-04-21 11:50:00,122.34,122.47,122.27,122.35,25953.0,117.0311,117.1554,116.9641,117.0406,25953.0
2022-04-21 12:00:00,122.34,122.37,122.11,122.11,27384.0,117.0311,117.0598,116.811,116.811,27384.0
2022-04-21 12:10:00,122.08,122.34,122.03,122.29,26954.0,116.7823,117.0311,116.7345,116.9832,26954.0
2022-04-21 12:20:00,122.28,122.33,122.16,122.2,23785.0,116.9737,117.0215,116.8589,116.8971,23785.0
2022-04-21 12:30:00,122.19,122.3,122.12,122.3,29989.0,116.8876,116.9928,116.8206,116.9928,29989.0
2022-04-21 12:40:00,122.29,122.33,122.0,122.03,17242.0,116.9832,117.0215,116.7058,116.7345,17242.0
2022-04-21 12:50:00,122.03,122.03,121.81,121.83,17951.0,116.7345,116.7345,116.5241,116.5432,17951.0
2022-04-21 13:00:00,121.8,121.92,121.55,121.59,24684.0,116.5145,116.6293,116.2753,116.3136,24684.0
2022-04-21 13:10:00,121.59,121.78,121.33,121.42,44101.0,116.3136,116.4954,116.0649,116.151,44101.0
2022-04-21 13:20:00,121.41,121.81,121.41,121.78,16328.0,116.1414,116.5241,116.1414,116.4954,16328.0
2022-04-21 13:30:00,121.81,121.97,121.62,121.63,17592.0,116.5241,116.6771,116.3423,116.3519,17592.0
2022-04-21 13:40:00,121.63,121.97,121.52,121.93,20050.0,116.3519,116.6771,116.2466,116.6388,20050.0
2022-04-21 13:50:00,121.9,121.95,121.71,121.77,14159.0,116.6101,116.658,116.4284,116.4858,14159.0
2022-04-21 14:00:00,121.75,121.75,121.49,121.6,19285.0,116.4667,116.4667,116.2179,116.3232,19285.0
2022-04-21 14:10:00,121.59,121.69,121.42,121.47,22593.0,116.3136,116.4093,116.151,116.1988,22593.0
2022-04-21 14:20:00,121.5,121.65,121.43,121.44,16119.0,116.2275,116.371,116.1605,116.1701,16119.0
2022-04-21 14:30:00,121.42,121.65,121.36,121.45,17624.0,116.151,116.371,116.0936,116.1797,17624.0
2022-04-21 14:40:00,121.46,121.5,121.15,121.16,25326.0,116.1892,116.2275,115.8927,115.9023,25326.0
2022-04-21 14:50:00,121.21,121.38,121.14,121.21,34273.0,115.9501,116.1127,115.8831,115.9501,34273.0
2022-04-21 15:00:00,121.19,121.19,120.9,120.91,38423.0,115.931,115.931,115.6535,115.6631,38423.0
2022-04-21 15:10:00,120.9,121.01,120.76,120.85,45668.0,115.6535,115.7588,115.5196,115.6057,45668.0
2022-04-21 15:20:00,120.86,121.06,120.69,121.02,38434.0,115.6153,115.8066,115.4527,115.7683,38434.0
2022-04-21 15:30:00,120.98,120.98,120.43,120.59,73623.0,115.7301,115.7301,115.2039,115.357,73623.0
2022-04-21 15:40:00,120.6,120.82,120.39,120.42,114182.0,115.3666,115.577,115.1657,115.1944,114182.0
2022-04-21 15:50:00,120.44,121.03,120.43,120.68,264800.0,115.2135,115.7779,115.2039,115.4431,264800.0
2022-04-22 09:30:00,120.43,120.97,119.9,119.99,121678.0,115.2039,115.7205,114.6969,114.783,121678.0
2022-04-22 09:40:00,119.99,120.31,119.9,120.13,46034.0,114.783,115.0891,114.6969,114.917,46034.0
2022-04-22 09:50:00,120.11,120.3,119.93,120.07,40353.0,114.8978,115.0796,114.7256,114.8596,40353.0
2022-04-22 10:00:00,120.07,120.33,119.87,119.91,28185.0,114.8596,115.1083,114.6682,114.7065,28185.0
2022-04-22 10:10:00,119.88,119.98,119.56,119.56,37671.0,114.6778,114.7735,114.3717,114.3717,37671.0
2022-04-22 10:20:00,119.57,119.65,119.37,119.5,74590.0,114.3813,114.4578,114.1899,114.3143,74590.0
2022-04-22 10:30:00,119.5,119.53,119.2,119.2,44378.0,114.3143,114.343,114.0273,114.0273,44378.0
2022-04-22 10:40:00,119.21,119.22,118.96,119.0,32005.0,114.0369,114.0464,113.7977,113.836,32005.0
2022-04-22 10:50:00,118.96,119.22,118.9,118.91,48866.0,113.7977,114.0464,113.7403,113.7499,48866.0
2022-04-22 11:00:00,118.93,119.13,118.85,119.02,78170.0,113.769,113.9604,113.6925,113.8551,78170.0
2022-04-22 11:10:00,119.02,119.2,118.92,119.0,100840.0,113.8551,114.0273,113.7595,113.836,100840.0
2022-04-22 11:20:00,119.0,119.02,118.81,118.82,54481.0,113.836,113.8551,113.6542,113.6638,54481.0
2022-04-22 11:30:00,118.82,118.95,118.68,118.9,43255.0,113.6638,113.7882,113.5299,113.7403,43255.0
2022-04-22 11:40:00,118.89,118.89,118.72,118.74,34934.0,113.7308,113.7308,113.5681,113.5873,34934.0
2022-04-22 11:50:00,118.71,118.73,118.59,118.7,26510.0,113.5586,113.5777,113.4438,113.549,26510.0
2022-04-22 12:00:00,118.69,118.69,118.42,118.6,18356.0,113.5394,113.5394,113.2812,113.4534,18356.0
2022-04-22 12:10:00,118.61,118.8,118.57,118.68,30034.0,113.4629,113.6447,113.4247,113.5299,30034.0
2022-04-22 12:20:00,118.67,118.72,118.46,118.72,33518.0,113.5203,113.5681,113.3194,113.5681,33518.0
2022-04-22 12:30:00,118.75,118.82,118.56,118.56,43907.0,113.5968,113.6638,113.4151,113.4151,43907.0
2022-04-22 12:40:00,118.57,118.62,118.45,118.54,38775.0,113.4247,113.4725,113.3099,113.396,38775.0
2022-04-22 12:50:00,118.55,118.61,118.41,118.43,45378.0,113.4055,113.4629,113.2716,113.2907,45378.0
2022-04-22 13:00:00,118.45,118.45,118.29,118.44,40900.0,113.3099,113.3099,113.1568,113.3003,40900.0
2022-04-22 13:10:00,118.42,118.53,118.37,118.46,32002.0,113.2812,113.3864,113.2333,113.3194,32002.0
2022-04-22 13:20:00,118.46,118.51,118.3,118.41,28576.0,113.3194,113.3673,113.1664,113.2716,28576.0
2022-04-22 13:30:00,118.4,118.44,118.13,118.15,54970.0,113.262,113.3003,113.0037,113.0229,54970.0
2022-04-22 13:40:00,118.14,118.43,118.0,118.2,45928.0,113.0133,113.2907,112.8794,113.0707,45928.0
2022-04-22 13:50:00,118.21,118.21,118.09,118.13,43874.0,113.0803,113.0803,112.9655,113.0037,43874.0
2022-04-22 14:00:00,118.1,118.23,118.01,118.19,30870.0,112.975,113.0994,112.889,113.0611,30870.0
2022-04-22 14:10:00,118.18,118.26,118.0,118.24,26555.0,113.0516,113.1281,112.8794,113.109,26555.0
2022-04-22 14:20:00,118.22,118.29,118.02,118.09,26290.0,113.0898,113.1568,112.8985,112.9655,26290.0
2022-04-22 14:30:00,118.1,118.11,117.81,117.83,25828.0,112.975,112.9846,112.6976,112.7168,25828.0
2022-04-22 14:40:00,117.84,118.02,117.84,117.95,24720.0,112.7263,112.8985,112.7263,112.8316,24720.0
2022-04-22 14:50:00,117.93,117.96,117.54,117.72,27222.0,112.8124,112.8411,112.4393,112.6115,27222.0
2022-04-22 15:00:00,117.73,117.82,117.61,117.69,26384.0,112.6211,112.7072,112.5063,112.5828,26384.0
2022-04-22 15:10:00,117.69,118.0,117.62,117.84,54483.0,112.5828,112.8794,112.5159,112.7263,54483.0
2022-04-22 15:20:00,117.84,117.89,117.64,117.64,77458.0,112.7263,112.7742,112.535,112.535,77458.0
2022-04-22 15:30:00,117.65,118.2,117.64,118.0,93332.0,112.5446,113.0707,112.535,112.8794,93332.0
2022-04-22 15:40:00,118.01,118.06,117.63,117.64,102584.0,112.889,112.9368,112.5254,112.535,102584.0
2022-04-22 15:50:00,117.65,117.65,117.09,117.25,458815.0,112.5446,112.5446,112.0089,112.1619,458815.0
2022-04-25 09:30:00,116.57,116.77,115.95,116.3,117743.0,111.5114,111.7028,110.9183,111.2532,117743.0
2022-04-25 09:40:00,116.4,116.8,116.28,116.73,68530.0,111.3488,111.7315,111.234,111.6645,68530.0
2022-04-25 09:50:00,116.73,116.84,116.12,116.12,64230.0,111.6645,111.7697,111.081,111.081,64230.0
2022-04-25 10:00:00,116.08,116.21,115.94,115.96,69723.0,111.0427,111.1671,110.9088,110.9279,69723.0
2022-04-25 10:10:00,115.98,116.03,115.68,115.89,83151.0,110.947,110.9949,110.6601,110.861,83151.0
2022-04-25 10:20:00,115.88,116.16,115.58,116.0,127241.0,110.8514,111.1192,110.5644,110.9662,127241.0
2022-04-25 10:30:00,116.0,116.52,115.93,115.96,153032.0,110.9662,111.4636,110.8992,110.9279,153032.0
2022-04-25 10:40:00,115.97,116.35,115.66,116.23,82757.0,110.9375,111.301,110.6409,111.1862,82757.0
2022-04-25 10:50:00,116.2,116.2,115.71,115.72,45489.0,111.1575,111.1575,110.6888,110.6983,45489.0
2022-04-25 11:00:00,115.74,115.97,115.63,115.63,46918.0,110.7175,110.9375,110.6122,110.6122,46918.0
2022-04-25 11:10:00,115.55,115.77,115.35,115.6,71059.0,110.5357,110.7462,110.3444,110.5835,71059.0
2022-04-25 11:20:00,115.59,115.91,115.51,115.56,81740.0,110.574,110.8801,110.4974,110.5453,81740.0
2022-04-25 11:30:00,115.57,115.71,115.18,115.58,91474.0,110.5548,110.6888,110.1818,110.5644,91474.0
2022-04-25 11:40:00,115.56,115.59,115.03,115.06,40716.0,110.5453,110.574,110.0383,110.067,40716.0
2022-04-25 11:50:00,115.1,115.26,115.05,115.16,78010.0,110.1052,110.2583,110.0574,110.1626,78010.0
2022-04-25 12:00:00,115.17,115.22,115.03,115.13,116591.0,110.1722,110.22,110.0383,110.1339,116591.0
2022-04-25 12:10:00,115.14,115.26,114.57,114.66,85859.0,110.1435,110.2583,109.5982,109.6843,85859.0
2022-04-25 12:20:00,114.7,115.19,114.66,115.06,145444.0,109.7226,110.1913,109.6843,110.067,145444.0
2022-04-25 12:30:00,115.07,115.17,114.89,114.9,60065.0,110.0765,110.1722,109.9043,109.9139,60065.0
2022-04-25 12:40:00,114.93,114.98,114.51,114.89,78298.0,109.9426,109.9904,109.5408,109.9043,78298.0
2022-04-25 12:50:00,114.9,115.06,114.59,114.85,56848.0,109.9139,110.067,109.6174,109.8661,56848.0
2022-04-25 13:00:00,114.87,115.0,114.5,115.0,80715.0,109.8852,110.0096,109.5313,110.0096,80715.0
2022-04-25 13:10:00,115.0,115.08,114.75,115.01,86836.0,110.0096,110.0861,109.7704,110.0191,86836.0
2022-04-25 13:20:00,115.02,115.12,114.83,115.01,43872.0,110.0287,110.1244,109.8469,110.0191,43872.0
2022-04-25 13:30:00,115.03,115.27,114.83,114.98,82379.0,110.0383,110.2679,109.8469,109.9904,82379.0
2022-04-25 13:40:00,115.01,115.13,114.75,114.98,84114.0,110.0191,110.1339,109.7704,109.9904,84114.0
2022-04-25 13:50:00,114.97,115.12,114.76,115.04,47284.0,109.9809,110.1244,109.78,110.0478,47284.0
2022-04-25 14:00:00,115.07,115.29,114.87,115.28,68264.0,110.0765,110.287,109.8852,110.2774,68264.0
2022-04-25 14:10:00,115.29,115.61,115.13,115.39,63376.0,110.287,110.5931,110.1339,110.3826,63376.0
2022-04-25 14:20:00,115.41,115.8,115.23,115.8,65222.0,110.4018,110.7749,110.2296,110.7749,65222.0
2022-04-25 14:30:00,115.82,115.87,115.72,115.77,42200.0,110.794,110.8418,110.6983,110.7462,42200.0
2022-04-25 14:40:00,115.71,116.15,115.66,116.11,33289.0,110.6888,111.1097,110.6409,111.0714,33289.0
2022-04-25 14:50:00,116.09,116.19,115.9,115.98,45995.0,111.0523,111.1479,110.8705,110.947,45995.0
2022-04-25 15:00:00,116.0,116.11,115.83,116.08,40823.0,110.9662,111.0714,110.8036,111.0427,40823.0
2022-04-25 15:10:00,116.07,116.66,116.07,116.64,42400.0,111.0331,111.5975,111.0331,111.5784,42400.0
2022-04-25 15:20:00,116.64,116.73,116.18,116.48,144175.0,111.5784,111.6645,111.1384,111.4253,144175.0
2022-04-25 15:30:00,116.47,116.68,116.36,116.66,170612.0,111.4158,111.6167,111.3106,111.5975,170612.0
2022-04-25 15:40:00,116.66,116.78,116.4,116.68,159283.0,111.5975,111.7123,111.3488,111.6167,159283.0
2022-04-25 15:50:00,116.65,116.92,116.45,116.87,286163.0,111.588,111.8463,111.3967,111.7984,286163.0
2022-04-26 09:30:00,117.01,117.14,116.51,116.63,59347.0,111.9323,112.0567,111.454,111.5688,59347.0
2022-04-26 09:40:00,116.7,116.94,116.54,116.62,39144.0,111.6358,111.8654,111.4827,111.5593,39144.0
2022-04-26 09:50:00,116.58,116.72,116.07,116.21,30421.0,111.521,111.6549,111.0331,111.1671,30421.0
2022-04-26 10:00:00,116.23,116.4,116.0,116.36,45638.0,111.1862,111.3488,110.9662,111.3106,45638.0
2022-04-26 10:10:00,116.41,116.47,115.8,115.84,27097.0,111.3584,111.4158,110.7749,110.8131,27097.0
2022-04-26 10:20:00,115.8,116.06,115.54,115.96,52540.0,110.7749,111.0236,110.5261,110.9279,52540.0
2022-04-26 10:30:00,115.98,116.27,115.66,115.9,52508.0,110.947,111.2245,110.6409,110.8705,52508.0
2022-04-26 10:40:00,115.93,116.19,115.87,116.02,38915.0,110.8992,111.1479,110.8418,110.9853,38915.0
2022-04-26 10:50:00,116.02,116.5,115.96,116.25,32373.0,110.9853,111.4445,110.9279,111.2053,32373.0
2022-04-26 11:00:00,116.22,116.22,115.87,116.11,42194.0,111.1766,111.1766,110.8418,111.0714,42194.0
2022-04-26 11:10:00,116.11,116.23,115.77,115.77,57145.0,111.0714,111.1862,110.7462,110.7462,57145.0
2022-04-26 11:20:00,115.77,115.89,115.49,115.52,64309.0,110.7462,110.861,110.4783,110.507,64309.0
2022-04-26 11:30:00,115.5,115.72,115.35,115.63,41038.0,110.4879,110.6983,110.3444,110.6122,41038.0
2022-04-26 11:40:00,115.61,115.92,115.58,115.83,32763.0,110.5931,110.8896,110.5644,110.8036,32763.0
2022-04-26 11:50:00,115.82,115.96,115.59,115.59,37402.0,110.794,110.9279,110.574,110.574,37402.0
2022-04-26 12:00:00,115.59,115.7,115.49,115.7,30491.0,110.574,110.6792,110.4783,110.6792,30491.0
2022-04-26 12:10:00,115.73,115.77,115.54,115.67,28915.0,110.7079,110.7462,110.5261,110.6505,28915.0
2022-04-26 12:20:00,115.67,115.77,115.57,115.64,35549.0,110.6505,110.7462,110.5548,110.6218,35549.0
2022-04-26 12:30:00,115.6,115.63,115.1,115.14,30056.0,110.5835,110.6122,110.1052,110.1435,30056.0
2022-04-26 12:40:00,115.11,115.17,114.82,114.85,67276.0,110.1148,110.1722,109.8374,109.8661,67276.0
2022-04-26 12:50:00,114.83,115.23,114.82,115.21,50574.0,109.8469,110.2296,109.8374,110.2105,50574.0
2022-04-26 13:00:00,115.2,115.2,114.75,114.84,44508.0,110.2009,110.2009,109.7704,109.8565,44508.0
2022-04-26 13:10:00,114.83,114.94,114.66,114.7,77816.0,109.8469,109.9522,109.6843,109.7226,77816.0
2022-04-26 13:20:00,114.67,114.79,114.38,114.39,102796.0,109.6939,109.8087,109.4165,109.426,102796.0
2022-04-26 13:30:00,114.38,114.72,114.23,114.72,111998.0,109.4165,109.7417,109.273,109.7417,111998.0
2022-04-26 13:40:00,114.75,115.39,114.75,115.23,22571.0,109.7704,110.3826,109.7704,110.2296,22571.0
2022-04-26 13:50:00,115.25,115.37,115.05,115.09,20281.0,110.2487,110.3635,110.0574,110.0957,20281.0
2022-04-26 14:00:00,115.12,115.16,114.97,115.04,22359.0,110.1244,110.1626,109.9809,110.0478,22359.0
2022-04-26 14:10:00,115.02,115.31,115.0,115.17,30758.0,110.0287,110.3061,110.0096,110.1722,30758.0
2022-04-26 14:20:00,115.21,115.35,115.06,115.22,27295.0,110.2105,110.3444,110.067,110.22,27295.0
2022-04-26 14:30:00,115.21,115.35,115.1,115.33,21117.0,110.2105,110.3444,110.1052,110.3253,21117.0
2022-04-26 14:40:00,115.3,115.31,115.0,115.11,19813.0,110.2966,110.3061,110.0096,110.1148,19813.0
2022-04-26 14:50:00,115.15,115.37,115.11,115.34,22538.0,110.1531,110.3635,110.1148,110.3348,22538.0
2022-04-26 15:00:00,115.34,115.4,115.07,115.16,25978.0,110.3348,110.3922,110.0765,110.1626,25978.0
2022-04-26 15:10:00,115.16,115.27,114.55,114.58,30982.0,110.1626,110.2679,109.5791,109.6078,30982.0
2022-04-26 15:20:00,114.59,114.83,114.56,114.6,35770.0,109.6174,109.8469,109.5887,109.6269,35770.0
2022-04-26 15:30:00,114.6,114.62,114.34,114.51,55999.0,109.6269,109.6461,109.3782,109.5408,55999.0
2022-04-26 15:40:00,114.53,114.61,114.36,114.52,69921.0,109.56,109.6365,109.3973,109.5504,69921.0
2022-04-26 15:50:00,114.51,114.68,114.33,114.33,189771.0,109.5408,109.7035,109.3686,109.3686,189771.0
2022-04-27 09:30:00,114.36,115.9,114.19,114.51,73655.0,109.3973,110.8705,109.2347,109.5408,73655.0
2022-04-27 09:40:00,114.59,115.94,114.59,115.76,27451.0,109.6174,110.9088,109.6174,110.7366,27451.0
2022-04-27 09:50:00,115.81,116.37,115.76,116.37,32991.0,110.7844,111.3201,110.7366,111.3201,32991.0
2022-04-27 10:00:00,116.39,116.51,116.07,116.36,46327.0,111.3393,111.454,111.0331,111.3106,46327.0
2022-04-27 10:10:00,116.37,116.43,115.71,115.85,49521.0,111.3201,111.3775,110.6888,110.8227,49521.0
2022-04-27 10:20:00,115.85,116.54,115.84,116.0,54150.0,110.8227,111.4827,110.8131,110.9662,54150.0
2022-04-27 10:30:00,115.99,116.58,115.88,116.58,48102.0,110.9566,111.521,110.8514,111.521,48102.0
2022-04-27 10:40:00,116.54,116.85,116.36,116.79,45623.0,111.4827,111.7793,111.3106,111.7219,45623.0
2022-04-27 10:50:00,116.85,117.0,116.47,116.51,77671.0,111.7793,111.9228,111.4158,111.454,77671.0
2022-04-27 11:00:00,116.55,116.67,115.75,115.93,45581.0,111.4923,111.6071,110.727,110.8992,45581.0
2022-04-27 11:10:00,115.9,116.39,115.86,116.01,37705.0,110.8705,111.3393,110.8323,110.9757,37705.0
2022-04-27 11:20:00,116.01,116.43,115.92,116.33,47017.0,110.9757,111.3775,110.8896,111.2819,47017.0
2022-04-27 11:30:00,116.36,116.52,116.23,116.5,23162.0,111.3106,111.4636,111.1862,111.4445,23162.0
2022-04-27 11:40:00,116.47,116.62,116.39,116.41,33028.0,111.4158,111.5593,111.3393,111.3584,33028.0
2022-04-27 11:50:00,116.43,116.47,116.2,116.29,33540.0,111.3775,111.4158,111.1575,111.2436,33540.0
2022-04-27 12:00:00,116.29,116.55,116.14,116.5,39863.0,111.2436,111.4923,111.1001,111.4445,39863.0
2022-04-27 12:10:00,116.5,116.65,116.31,116.33,60112.0,111.4445,111.588,111.2627,111.2819,60112.0
2022-04-27 12:20:00,116.36,116.88,116.33,116.84,27723.0,111.3106,111.808,111.2819,111.7697,27723.0
2022-04-27 12:30:00,116.85,116.94,116.6,116.8,36976.0,111.7793,111.8654,111.5401,111.7315,36976.0
2022-04-27 12:40:00,116.84,117.05,116.81,116.95,29975.0,111.7697,111.9706,111.741,111.875,29975.0
2022-04-27 12:50:00,116.95,117.19,116.94,117.16,48710.0,111.875,112.1045,111.8654,112.0758,48710.0
2022-04-27 13:00:00,117.16,117.23,116.78,116.99,43991.0,112.0758,112.1428,111.7123,111.9132,43991.0
2022-04-27 13:10:00,117.01,117.12,116.91,117.07,66626.0,111.9323,112.0376,111.8367,111.9897,66626.0
2022-04-27 13:20:00,117.05,117.32,116.88,117.2,38302.0,111.9706,112.2289,111.808,112.1141,38302.0
2022-04-27 13:30:00,117.24,117.35,116.97,117.09,34024.0,112.1524,112.2576,111.8941,112.0089,34024.0
2022-04-27 13:40:00,117.11,117.22,116.97,117.2,27541.0,112.028,112.1332,111.8941,112.1141,27541.0
2022-04-27 13:50:00,117.22,117.23,117.01,117.14,27013.0,112.1332,112.1428,111.9323,112.0567,27013.0
2022-04-27 14:00:00,117.11,117.3,117.03,117.19,43324.0,112.028,112.2098,111.9515,112.1045,43324.0
2022-04-27 14:10:00,117.17,117.22,117.02,117.09,62767.0,112.0854,112.1332,111.9419,112.0089,62767.0
2022-04-27 14:20:00,117.1,117.23,116.87,116.98,50846.0,112.0184,112.1428,111.7984,111.9037,50846.0
2022-04-27 14:30:00,116.98,117.15,116.87,117.07,73335.0,111.9037,112.0663,111.7984,111.9897,73335.0
2022-04-27 14:40:00,117.14,117.28,117.07,117.23,27563.0,112.0567,112.1906,111.9897,112.1428,27563.0
2022-04-27 14:50:00,117.19,117.19,116.92,116.94,104948.0,112.1045,112.1045,111.8463,111.8654,104948.0
2022-04-27 15:00:00,116.92,117.0,116.68,116.81,90170.0,111.8463,111.9228,111.6167,111.741,90170.0
2022-04-27 15:10:00,116.77,116.99,116.71,116.79,68310.0,111.7028,111.9132,111.6454,111.7219,68310.0
2022-04-27 15:20:00,116.83,117.07,116.69,116.92,83674.0,111.7602,111.9897,111.6262,111.8463,83674.0
2022-04-27 15:30:00,116.91,116.96,116.72,116.72,98490.0,111.8367,111.8845,111.6549,111.6549,98490.0
2022-04-27 15:40:00,116.73,117.11,116.71,116.86,141446.0,111.6645,112.028,111.6454,111.7889,141446.0
2022-04-27 15:50:00,116.84,116.91,116.56,116.71,443586.0,111.7697,111.8367,111.5019,111.6454,443586.0
2022-04-28 09:30:00,117.59,117.59,116.93,117.23,92454.0,112.4872,112.4872,111.8558,112.1428,92454.0
2022-04-28 09:40:00,117.22,117.34,116.83,117.27,46889.0,112.1332,112.248,111.7602,112.1811,46889.0
2022-04-28 09:50:00,117.25,117.62,117.05,117.49,27718.0,112.1619,112.5159,111.9706,112.3915,27718.0
2022-04-28 10:00:00,117.47,117.47,116.94,117.11,81370.0,112.3724,112.3724,111.8654,112.028,81370.0
2022-04-28 10:10:00,117.12,117.3,116.9,117.3,46731.0,112.0376,112.2098,111.8271,112.2098,46731.0
2022-04-28 10:20:00,117.27,117.46,117.06,117.14,33142.0,112.1811,112.3628,111.9802,112.0567,33142.0
2022-04-28 10:30:00,117.1,117.16,116.98,117.01,31361.0,112.0184,112.0758,111.9037,111.9323,31361.0
2022-04-28 10:40:00,116.98,117.12,116.9,117.0,60605.0,111.9037,112.0376,111.8271,111.9228,60605.0
2022-04-28 10:50:00,116.99,117.42,116.96,117.34,28478.0,111.9132,112.3246,111.8845,112.248,28478.0
2022-04-28 11:00:00,117.33,117.69,117.3,117.58,33795.0,112.2385,112.5828,112.2098,112.4776,33795.0
2022-04-28 11:10:00,117.6,117.67,117.45,117.45,20940.0,112.4967,112.5637,112.3533,112.3533,20940.0
2022-04-28 11:20:00,117.48,117.7,117.43,117.53,27524.0,112.382,112.5924,112.3341,112.4298,27524.0
2022-04-28 11:30:00,117.56,117.8,117.5,117.59,22102.0,112.4585,112.6881,112.4011,112.4872,22102.0
2022-04-28 11:40:00,117.59,117.67,117.46,117.59,27360.0,112.4872,112.5637,112.3628,112.4872,27360.0
2022-04-28 11:50:00,117.59,117.76,117.55,117.71,23901.0,112.4872,112.6498,112.4489,112.602,23901.0
2022-04-28 12:00:00,117.7,117.74,117.22,117.33,22726.0,112.5924,112.6307,112.1332,112.2385,22726.0
2022-04-28 12:10:00,117.35,117.64,117.35,117.64,17553.0,112.2576,112.535,112.2576,112.535,17553.0
2022-04-28 12:20:00,117.59,117.77,117.53,117.75,23303.0,112.4872,112.6594,112.4298,112.6402,23303.0
2022-04-28 12:30:00,117.76,117.95,117.73,117.93,23334.0,112.6498,112.8316,112.6211,112.8124,23334.0
2022-04-28 12:40:00,117.95,118.62,117.93,118.13,35248.0,112.8316,113.4725,112.8124,113.0037,35248.0
2022-04-28 12:50:00,118.1,118.25,117.98,118.23,22960.0,112.975,113.1185,112.8603,113.0994,22960.0
2022-04-28 13:00:00,118.25,118.58,118.21,118.57,29430.0,113.1185,113.4342,113.0803,113.4247,29430.0
2022-04-28 13:10:00,118.57,118.88,118.57,118.81,40985.0,113.4247,113.7212,113.4247,113.6542,40985.0
2022-04-28 13:20:00,118.81,118.82,118.58,118.79,30118.0,113.6542,113.6638,113.4342,113.6351,30118.0
2022-04-28 13:30:00,118.8,118.83,118.66,118.75,48165.0,113.6447,113.6734,113.5107,113.5968,48165.0
2022-04-28 13:40:00,118.78,119.12,118.64,119.05,47094.0,113.6255,113.9508,113.4916,113.8838,47094.0
2022-04-28 13:50:00,119.07,119.1,118.78,118.94,49992.0,113.903,113.9317,113.6255,113.7786,49992.0
2022-04-28 14:00:00,118.93,119.07,118.82,119.01,42504.0,113.769,113.903,113.6638,113.8456,42504.0
2022-04-28 14:10:00,119.02,119.19,118.95,119.04,26846.0,113.8551,114.0177,113.7882,113.8743,26846.0
2022-04-28 14:20:00,119.06,119.08,118.89,119.0,25328.0,113.8934,113.9125,113.7308,113.836,25328.0
2022-04-28 14:30:00,119.03,119.15,118.94,118.99,25409.0,113.8647,113.9795,113.7786,113.8264,25409.0
2022-04-28 14:40:00,118.99,119.26,118.93,119.26,32631.0,113.8264,114.0847,113.769,114.0847,32631.0
2022-04-28 14:50:00,119.28,119.42,119.23,119.33,30223.0,114.1038,114.2378,114.056,114.1517,30223.0
2022-04-28 15:00:00,119.31,119.52,119.31,119.47,24893.0,114.1325,114.3334,114.1325,114.2856,24893.0
2022-04-28 15:10:00,119.47,119.49,119.33,119.46,28210.0,114.2856,114.3047,114.1517,114.276,28210.0
2022-04-28 15:20:00,119.47,119.6,119.46,119.56,39444.0,114.2856,114.41,114.276,114.3717,39444.0
2022-04-28 15:30:00,119.57,119.59,119.29,119.42,98274.0,114.3813,114.4004,114.1134,114.2378,98274.0
2022-04-28 15:40:00,119.43,119.54,119.28,119.38,114852.0,114.2473,114.3526,114.1038,114.1995,114852.0
2022-04-28 15:50:00,119.35,119.37,119.0,119.25,256938.0,114.1708,114.1899,113.836,114.0751,256938.0
2022-04-29 09:30:00,118.35,119.47,118.16,118.67,99166.0,113.2142,114.2856,113.0324,113.5203,99166.0
2022-04-29 09:40:00,118.67,119.05,118.2,118.22,71476.0,113.5203,113.8838,113.0707,113.0898,71476.0
2022-04-29 09:50:00,118.22,118.53,118.02,118.37,60952.0,113.0898,113.3864,112.8985,113.2333,60952.0
2022-04-29 10:00:00,118.41,118.66,118.38,118.45,46577.0,113.2716,113.5107,113.2429,113.3099,46577.0
2022-04-29 10:10:00,118.43,118.53,118.04,118.11,57485.0,113.2907,113.3864,112.9177,112.9846,57485.0
2022-04-29 10:20:00,118.1,118.22,117.94,118.09,55633.0,112.975,113.0898,112.822,112.9655,55633.0
2022-04-29 10:30:00,118.09,118.49,118.03,118.45,36359.0,112.9655,113.3481,112.9081,113.3099,36359.0
2022-04-29 10:40:00,118.45,118.5,117.81,117.91,44865.0,113.3099,113.3577,112.6976,112.7933,44865.0
2022-04-29 10:50:00,117.88,118.26,117.88,118.17,34022.0,112.7646,113.1281,112.7646,113.042,34022.0
2022-04-29 11:00:00,118.14,118.34,117.95,118.04,32646.0,113.0133,113.2046,112.8316,112.9177,32646.0
2022-04-29 11:10:00,118.0,118.32,117.99,118.11,44859.0,112.8794,113.1855,112.8698,112.9846,44859.0
2022-04-29 11:20:00,118.13,118.2,118.02,118.1,39658.0,113.0037,113.0707,112.8985,112.975,39658.0
2022-04-29 11:30:00,118.09,118.4,118.05,118.28,34803.0,112.9655,113.262,112.9272,113.1472,34803.0
2022-04-29 11:40:00,118.25,118.5,118.22,118.36,30094.0,113.1185,113.3577,113.0898,113.2238,30094.0
2022-04-29 11:50:00,118.36,118.45,118.28,118.36,98319.0,113.2238,113.3099,113.1472,113.2238,98319.0
2022-04-29 12:00:00,118.37,118.39,118.01,118.21,103630.0,113.2333,113.2525,112.889,113.0803,103630.0
2022-04-29 12:10:00,118.2,118.39,117.81,117.86,94507.0,113.0707,113.2525,112.6976,112.7455,94507.0
2022-04-29 12:20:00,117.87,118.02,117.74,118.02,40807.0,112.755,112.8985,112.6307,112.8985,40807.0
2022-04-29 12:30:00,118.02,118.04,117.84,117.86,28769.0,112.8985,112.9177,112.7263,112.7455,28769.0
2022-04-29 12:40:00,117.84,117.93,117.74,117.84,26627.0,112.7263,112.8124,112.6307,112.7263,26627.0
2022-04-29 12:50:00,117.84,117.94,117.79,117.84,69182.0,112.7263,112.822,112.6785,112.7263,69182.0
2022-04-29 13:00:00,117.84,117.96,117.77,117.83,27225.0,112.7263,112.8411,112.6594,112.7168,27225.0
2022-04-29 13:10:00,117.84,117.88,117.68,117.87,21770.0,112.7263,112.7646,112.5733,112.755,21770.0
2022-04-29 13:20:00,117.85,118.06,117.82,117.89,51871.0,112.7359,112.9368,112.7072,112.7742,51871.0
2022-04-29 13:30:00,117.91,117.97,117.78,117.85,14429.0,112.7933,112.8507,112.6689,112.7359,14429.0
2022-04-29 13:40:00,117.84,117.89,117.77,117.83,50723.0,112.7263,112.7742,112.6594,112.7168,50723.0
2022-04-29 13:50:00,117.8,117.93,117.74,117.85,35762.0,112.6881,112.8124,112.6307,112.7359,35762.0
2022-04-29 14:00:00,117.85,117.91,117.79,117.84,35883.0,112.7359,112.7933,112.6785,112.7263,35883.0
2022-04-29 14:10:00,117.84,117.99,117.8,117.87,34074.0,112.7263,112.8698,112.6881,112.755,34074.0
2022-04-29 14:20:00,117.85,117.87,117.6,117.69,32518.0,112.7359,112.755,112.4967,112.5828,32518.0
2022-04-29 14:30:00,117.65,117.74,117.55,117.66,25142.0,112.5446,112.6307,112.4489,112.5541,25142.0
2022-04-29 14:40:00,117.65,117.68,117.42,117.45,31397.0,112.5446,112.5733,112.3246,112.3533,31397.0
2022-04-29 14:50:00,117.43,117.53,117.34,117.43,45164.0,112.3341,112.4298,112.248,112.3341,45164.0
2022-04-29 15:00:00,117.42,117.43,116.99,117.0,20391.0,112.3246,112.3341,111.9132,111.9228,20391.0
2022-04-29 15:10:00,117.0,117.0,116.69,116.94,31256.0,111.9228,111.9228,111.6262,111.8654,31256.0
2022-04-29 15:20:00,116.95,116.95,116.43,116.44,51634.0,111.875,111.875,111.3775,111.3871,51634.0
2022-04-29 15:30:00,116.41,116.8,116.32,116.71,79138.0,111.3584,111.7315,111.2723,111.6454,79138.0
2022-04-29 15:40:00,116.73,116.83,116.36,116.4,88266.0,111.6645,111.7602,111.3106,111.3488,88266.0
2022-04-29 15:50:00,116.4,116.4,115.53,115.81,375229.0,111.3488,111.3488,110.5166,110.7844,375229.0
2022-05-02 09:30:00,115.26,116.69,115.0,115.76,127970.0,110.2583,111.6262,110.0096,110.7366,127970.0
2022-05-02 09:40:00,115.66,116.28,115.45,115.45,23492.0,110.6409,111.234,110.44,110.44,23492.0
2022-05-02 09:50:00,115.44,115.88,115.33,115.45,24073.0,110.4305,110.8514,110.3253,110.44,24073.0
2022-05-02 10:00:00,115.45,115.45,114.54,114.77,33293.0,110.44,110.44,109.5695,109.7896,33293.0
2022-05-02 10:10:00,114.76,115.29,114.63,115.29,30048.0,109.78,110.287,109.6556,110.287,30048.0
2022-05-02 10:20:00,115.3,115.8,115.04,115.39,44529.0,110.2966,110.7749,110.0478,110.3826,44529.0
2022-05-02 10:30:00,115.35,115.79,115.21,115.44,34337.0,110.3444,110.7653,110.2105,110.4305,34337.0
2022-05-02 10:40:00,115.47,115.58,115.03,115.07,41883.0,110.4592,110.5644,110.0383,110.0765,41883.0
2022-05-02 10:50:00,115.07,115.33,114.82,114.84,39524.0,110.0765,110.3253,109.8374,109.8565,39524.0
2022-05-02 11:00:00,114.9,114.9,114.22,114.32,25022.0,109.9139,109.9139,109.2634,109.3591,25022.0
2022-05-02 11:10:00,114.3,114.44,113.9,114.08,26847.0,109.3399,109.4739,108.9573,109.1295,26847.0
2022-05-02 11:20:00,114.01,114.2,113.88,114.18,22690.0,109.0625,109.2443,108.9382,109.2252,22690.0
2022-05-02 11:30:00,114.22,114.58,114.07,114.19,27161.0,109.2634,109.6078,109.1199,109.2347,27161.0
2022-05-02 11:40:00,114.21,114.74,113.98,114.55,27779.0,109.2539,109.7609,109.0338,109.5791,27779.0
2022-05-02 11:50:00,114.56,114.6,114.33,114.54,32433.0,109.5887,109.6269,109.3686,109.5695,32433.0
2022-05-02 12:00:00,114.6,114.67,114.02,114.14,30243.0,109.6269,109.6939,109.0721,109.1869,30243.0
2022-05-02 12:10:00,114.12,114.27,113.72,114.27,27286.0,109.1678,109.3113,108.7851,109.3113,27286.0
2022-05-02 12:20:00,114.33,114.56,114.06,114.21,23946.0,109.3686,109.5887,109.1104,109.2539,23946.0
2022-05-02 12:30:00,114.21,114.4,113.9,113.92,26684.0,109.2539,109.4356,108.9573,108.9764,26684.0
2022-05-02 12:40:00,113.93,114.03,113.79,113.92,40441.0,108.986,109.0817,108.8521,108.9764,40441.0
2022-05-02 12:50:00,113.82,113.91,113.61,113.7,32911.0,108.8808,108.9669,108.6799,108.766,32911.0
2022-05-02 13:00:00,113.7,113.91,113.49,113.84,40016.0,108.766,108.9669,108.5651,108.8999,40016.0
2022-05-02 13:10:00,113.84,113.99,113.73,113.85,22948.0,108.8999,109.0434,108.7947,108.9095,22948.0
2022-05-02 13:20:00,113.82,113.86,113.35,113.45,33132.0,108.8808,108.919,108.4312,108.5268,33132.0
2022-05-02 13:30:00,113.43,113.53,113.2,113.31,21504.0,108.5077,108.6034,108.2877,108.3929,21504.0
2022-05-02 13:40:00,113.32,113.46,112.91,112.94,23166.0,108.4025,108.5364,108.0103,108.039,23166.0
2022-05-02 13:50:00,112.92,113.04,112.63,112.69,48841.0,108.0198,108.1346,107.7424,107.7998,48841.0
2022-05-02 14:00:00,112.69,113.18,112.49,112.82,25880.0,107.7998,108.2686,107.6085,107.9242,25880.0
2022-05-02 14:10:00,112.79,112.79,112.25,112.3,22430.0,107.8955,107.8955,107.3789,107.4267,22430.0
2022-05-02 14:20:00,112.31,112.42,112.13,112.34,37307.0,107.4363,107.5415,107.2641,107.465,37307.0
2022-05-02 14:30:00,112.31,112.34,112.02,112.1,30133.0,107.4363,107.465,107.1589,107.2354,30133.0
2022-05-02 14:40:00,112.11,112.31,111.72,112.18,62158.0,107.245,107.4363,106.8719,107.3119,62158.0
2022-05-02 14:50:00,112.17,112.27,111.86,111.99,26836.0,107.3024,107.398,107.0058,107.1302,26836.0
2022-05-02 15:00:00,111.99,112.56,111.96,112.47,42293.0,107.1302,107.6755,107.1015,107.5894,42293.0
2022-05-02 15:10:00,112.47,112.93,112.42,112.93,42148.0,107.5894,108.0294,107.5415,108.0294,42148.0
2022-05-02 15:20:00,112.95,113.43,112.94,113.38,39691.0,108.0485,108.5077,108.039,108.4599,39691.0
2022-05-02 15:30:00,113.39,113.74,112.99,113.1,104858.0,108.4694,108.8043,108.0868,108.192,104858.0
2022-05-02 15:40:00,113.11,113.44,113.0,113.36,137753.0,108.2016,108.5173,108.0964,108.4407,137753.0
2022-05-02 15:50:00,113.39,113.54,113.16,113.48,307012.0,108.4694,108.6129,108.2494,108.5555,307012.0
2022-05-03 09:30:00,113.47,114.26,113.24,113.96,67036.0,108.546,109.3017,108.3259,109.0147,67036.0
2022-05-03 09:40:00,113.88,114.15,113.75,113.97,63111.0,108.9382,109.1965,108.8138,109.0243,63111.0
2022-05-03 09:50:00,113.96,114.64,113.86,114.42,403116.0,109.0147,109.6652,108.919,109.4547,403116.0
2022-05-03 10:00:00,114.52,114.64,114.16,114.16,61546.0,109.5504,109.6652,109.206,109.206,61546.0
2022-05-03 10:10:00,114.22,114.61,113.82,114.44,51666.0,109.2634,109.6365,108.8808,109.4739,51666.0
2022-05-03 10:20:00,114.41,114.52,114.16,114.39,126185.0,109.4452,109.5504,109.206,109.426,126185.0
2022-05-03 10:30:00,114.41,114.66,114.34,114.48,137101.0,109.4452,109.6843,109.3782,109.5121,137101.0
2022-05-03 10:40:00,114.5,114.76,114.06,114.3,108747.0,109.5313,109.78,109.1104,109.3399,108747.0
2022-05-03 10:50:00,114.26,114.43,114.18,114.27,37826.0,109.3017,109.4643,109.2252,109.3113,37826.0
2022-05-03 11:00:00,114.29,114.56,114.18,114.46,56342.0,109.3304,109.5887,109.2252,109.493,56342.0
2022-05-03 11:10:00,114.43,114.81,114.3,114.71,43277.0,109.4643,109.8278,109.3399,109.7322,43277.0
2022-05-03 11:20:00,114.79,115.06,114.7,114.8,61030.0,109.8087,110.067,109.7226,109.8183,61030.0
2022-05-03 11:30:00,114.82,115.23,114.72,114.73,40569.0,109.8374,110.2296,109.7417,109.7513,40569.0
2022-05-03 11:40:00,114.73,114.78,114.45,114.5,29436.0,109.7513,109.7991,109.4834,109.5313,29436.0
2022-05-03 11:50:00,114.52,114.56,114.29,114.48,26118.0,109.5504,109.5887,109.3304,109.5121,26118.0
2022-05-03 12:00:00,114.48,114.7,113.99,114.09,48642.0,109.5121,109.7226,109.0434,109.1391,48642.0
2022-05-03 12:10:00,114.11,114.27,113.94,114.26,30391.0,109.1582,109.3113,108.9956,109.3017,30391.0
2022-05-03 12:20:00,114.26,114.7,114.26,114.33,42624.0,109.3017,109.7226,109.3017,109.3686,42624.0
2022-05-03 12:30:00,114.3,114.57,114.25,114.41,61056.0,109.3399,109.5982,109.2921,109.4452,61056.0
2022-05-03 12:40:00,114.39,114.57,114.32,114.35,39355.0,109.426,109.5982,109.3591,109.3878,39355.0
2022-05-03 12:50:00,114.37,114.43,114.21,114.35,47497.0,109.4069,109.4643,109.2539,109.3878,47497.0
2022-05-03 13:00:00,114.39,114.54,114.29,114.47,56691.0,109.426,109.5695,109.3304,109.5026,56691.0
2022-05-03 13:10:00,114.49,114.66,114.37,114.5,59624.0,109.5217,109.6843,109.4069,109.5313,59624.0
2022-05-03 13:20:00,114.5,114.54,114.12,114.13,41856.0,109.5313,109.5695,109.1678,109.1773,41856.0
2022-05-03 13:30:00,114.2,114.46,114.14,114.33,21156.0,109.2443,109.493,109.1869,109.3686,21156.0
2022-05-03 13:40:00,114.34,114.51,114.25,114.39,52432.0,109.3782,109.5408,109.2921,109.426,52432.0
2022-05-03 13:50:00,114.37,114.41,114.11,114.37,49569.0,109.4069,109.4452,109.1582,109.4069,49569.0
2022-05-03 14:00:00,114.36,114.4,114.13,114.22,34881.0,109.3973,109.4356,109.1773,109.2634,34881.0
2022-05-03 14:10:00,114.2,114.25,114.03,114.13,31895.0,109.2443,109.2921,109.0817,109.1773,31895.0
2022-05-03 14:20:00,114.15,114.17,113.91,113.98,27510.0,109.1965,109.2156,108.9669,109.0338,27510.0
2022-05-03 14:30:00,114.01,114.47,113.94,114.22,31000.0,109.0625,109.5026,108.9956,109.2634,31000.0
2022-05-03 14:40:00,114.23,114.41,113.96,114.37,28448.0,109.273,109.4452,109.0147,109.4069,28448.0
2022-05-03 14:50:00,114.38,114.73,114.32,114.71,26005.0,109.4165,109.7513,109.3591,109.7322,26005.0
2022-05-03 15:00:00,114.74,115.12,114.64,115.04,27567.0,109.7609,110.1244,109.6652,110.0478,27567.0
2022-05-03 15:10:00,115.07,115.12,114.8,114.86,28563.0,110.0765,110.1244,109.8183,109.8756,28563.0
2022-05-03 15:20:00,114.87,114.98,114.55,114.73,39946.0,109.8852,109.9904,109.5791,109.7513,39946.0
2022-05-03 15:30:00,114.71,114.8,114.42,114.51,44370.0,109.7322,109.8183,109.4547,109.5408,44370.0
2022-05-03 15:40:00,114.5,114.55,114.23,114.42,99308.0,109.5313,109.5791,109.273,109.4547,99308.0
2022-05-03 15:50:00,114.43,114.76,114.28,114.5,226859.0,109.4643,109.78,109.3208,109.5313,226859.0
2022-05-04 09:30:00,114.67,114.8,113.27,113.27,69745.0,109.6939,109.8183,108.3546,108.3546,69745.0
2022-05-04 09:40:00,113.28,113.78,113.15,113.62,57407.0,108.3642,108.8425,108.2399,108.6895,57407.0
2022-05-04 09:50:00,113.63,113.74,113.29,113.46,53564.0,108.699,108.8043,108.3738,108.5364,53564.0
2022-05-04 10:00:00,113.43,113.61,112.98,113.23,49815.0,108.5077,108.6799,108.0772,108.3164,49815.0
2022-05-04 10:10:00,113.27,113.3,112.69,112.91,26473.0,108.3546,108.3833,107.7998,108.0103,26473.0
2022-05-04 10:20:00,112.87,112.92,112.66,112.74,30146.0,107.972,108.0198,107.7711,107.8476,30146.0
2022-05-04 10:30:00,112.74,113.03,112.67,112.92,35991.0,107.8476,108.1251,107.7807,108.0198,35991.0
2022-05-04 10:40:00,112.95,113.06,112.73,112.78,43728.0,108.0485,108.1538,107.8381,107.8859,43728.0
2022-05-04 10:50:00,112.82,112.92,112.66,112.79,29679.0,107.9242,108.0198,107.7711,107.8955,29679.0
2022-05-04 11:00:00,112.82,113.0,112.76,112.99,34416.0,107.9242,108.0964,107.8668,108.0868,34416.0
2022-05-04 11:10:00,112.99,113.14,112.91,113.02,24621.0,108.0868,108.2303,108.0103,108.1155,24621.0
2022-05-04 11:20:00,113.01,113.22,112.93,113.14,20352.0,108.1059,108.3068,108.0294,108.2303,20352.0
2022-05-04 11:30:00,113.13,113.14,112.91,113.14,19399.0,108.2207,108.2303,108.0103,108.2303,19399.0
2022-05-04 11:40:00,113.13,113.35,113.07,113.34,28925.0,108.2207,108.4312,108.1633,108.4216,28925.0
2022-05-04 11:50:00,113.33,113.48,113.17,113.25,27864.0,108.412,108.5555,108.259,108.3355,27864.0
2022-05-04 12:00:00,113.25,113.25,112.99,113.15,26301.0,108.3355,108.3355,108.0868,108.2399,26301.0
2022-05-04 12:10:00,113.16,113.32,113.11,113.23,25135.0,108.2494,108.4025,108.2016,108.3164,25135.0
2022-05-04 12:20:00,113.25,113.33,113.19,113.26,27578.0,108.3355,108.412,108.2781,108.3451,27578.0
2022-05-04 12:30:00,113.27,113.44,113.21,113.44,35879.0,108.3546,108.5173,108.2972,108.5173,35879.0
2022-05-04 12:40:00,113.44,113.44,113.15,113.22,20788.0,108.5173,108.5173,108.2399,108.3068,20788.0
2022-05-04 12:50:00,113.24,113.36,113.14,113.36,26774.0,108.3259,108.4407,108.2303,108.4407,26774.0
2022-05-04 13:00:00,113.36,113.42,113.03,113.07,29832.0,108.4407,108.4981,108.1251,108.1633,29832.0
2022-05-04 13:10:00,113.07,113.17,112.98,113.12,25247.0,108.1633,108.259,108.0772,108.2112,25247.0
2022-05-04 13:20:00,113.15,113.17,113.02,113.06,27223.0,108.2399,108.259,108.1155,108.1538,27223.0
2022-05-04 13:30:00,113.04,113.16,112.95,113.11,24514.0,108.1346,108.2494,108.0485,108.2016,24514.0
2022-05-04 13:40:00,113.13,113.42,113.11,113.22,26642.0,108.2207,108.4981,108.2016,108.3068,26642.0
2022-05-04 13:50:00,113.19,113.32,113.05,113.18,49012.0,108.2781,108.4025,108.1442,108.2686,49012.0
2022-05-04 14:00:00,113.2,113.55,112.82,112.98,47781.0,108.2877,108.6225,107.9242,108.0772,47781.0
2022-05-04 14:10:00,113.04,113.19,107.53,109.75,865429.0,108.1346,108.2781,102.8637,104.9874,865429.0
2022-05-04 14:20:00,109.74,110.13,108.56,109.85,240881.0,104.9778,105.3509,103.849,105.0831,240881.0
2022-05-04 14:30:00,109.86,110.0,108.62,109.15,252343.0,105.0926,105.2265,103.9064,104.4134,252343.0
2022-05-04 14:40:00,109.08,111.09,109.01,110.76,290785.0,104.3465,106.2692,104.2795,105.9536,290785.0
2022-05-04 14:50:00,110.79,111.09,110.58,110.99,141550.0,105.9823,106.2692,105.7814,106.1736,141550.0
2022-05-04 15:00:00,111.04,111.09,111.01,111.06,10232.0,106.2214,106.2692,106.1927,106.2405,10232.0
2022-05-04 15:10:00,111.06,111.06,111.06,111.06,0.0,106.2405,106.2405,106.2405,106.2405,0.0
2022-05-04 15:20:00,105.1,108.18,103.0,104.68,455712.0,100.5392,103.4855,98.5303,100.1374,455712.0
2022-05-04 15:30:00,104.74,109.97,104.69,108.54,720911.0,100.1948,105.1978,100.147,103.8299,720911.0
2022-05-04 15:40:00,108.5,109.46,107.56,108.98,716082.0,103.7916,104.71,102.8924,104.2508,716082.0
2022-05-04 15:50:00,108.99,110.91,108.82,109.64,1242478.0,104.2604,106.0971,104.0978,104.8822,1242478.0
2022-05-05 09:30:00,108.17,108.49,105.09,105.9,419103.0,103.476,103.7821,100.5296,101.3045,419103.0
2022-05-05 09:40:00,105.92,107.37,105.77,107.11,292665.0,101.3236,102.7107,101.1801,102.462,292665.0
2022-05-05 09:50:00,107.11,107.81,106.82,107.06,248577.0,102.462,103.1316,102.1845,102.4141,248577.0
2022-05-05 10:00:00,107.07,107.07,106.28,106.3,250194.0,102.4237,102.4237,101.668,101.6871,250194.0
2022-05-05 10:10:00,106.31,106.37,105.62,106.09,255153.0,101.6967,101.7541,101.0366,101.4862,255153.0
2022-05-05 10:20:00,106.09,106.81,106.0,106.33,135875.0,101.4862,102.175,101.4001,101.7158,135875.0
2022-05-05 10:30:00,106.34,106.39,105.65,105.8,100601.0,101.7254,101.7732,101.0653,101.2088,100601.0
2022-05-05 10:40:00,105.8,105.81,105.0,105.01,120510.0,101.2088,101.2184,100.4435,100.4531,120510.0
2022-05-05 10:50:00,105.01,105.08,104.43,104.83,137956.0,100.4531,100.5201,99.8983,100.2809,137956.0
2022-05-05 11:00:00,104.81,104.82,104.36,104.62,153973.0,100.2618,100.2713,99.8313,100.08,153973.0
2022-05-05 11:10:00,104.61,105.48,104.24,105.11,155442.0,100.0704,100.9027,99.7165,100.5487,155442.0
2022-05-05 11:20:00,105.11,105.42,104.8,105.1,139914.0,100.5487,100.8453,100.2522,100.5392,139914.0
2022-05-05 11:30:00,105.13,105.55,104.95,105.15,135594.0,100.5679,100.9697,100.3957,100.587,135594.0
2022-05-05 11:40:00,105.14,105.21,104.65,104.97,152748.0,100.5774,100.6444,100.1087,100.4148,152748.0
2022-05-05 11:50:00,104.96,105.0,104.45,104.57,104970.0,100.4053,100.4435,99.9174,100.0322,104970.0
2022-05-05 12:00:00,104.56,104.72,104.34,104.42,161863.0,100.0226,100.1757,99.8122,99.8887,161863.0
2022-05-05 12:10:00,104.42,104.55,104.05,104.36,108753.0,99.8887,100.0131,99.5347,99.8313,108753.0
2022-05-05 12:20:00,104.33,104.36,104.02,104.16,102817.0,99.8026,99.8313,99.5061,99.64,102817.0
2022-05-05 12:30:00,104.16,104.46,104.03,104.2,118062.0,99.64,99.927,99.5156,99.6782,118062.0
2022-05-05 12:40:00,104.14,104.19,103.74,103.84,119722.0,99.6208,99.6687,99.2382,99.3339,119722.0
2022-05-05 12:50:00,103.88,104.25,103.82,104.17,81149.0,99.3721,99.7261,99.3147,99.6495,81149.0
2022-05-05 13:00:00,104.19,104.73,104.1,104.29,89637.0,99.6687,100.1852,99.5826,99.7643,89637.0
2022-05-05 13:10:00,104.27,104.38,103.91,104.14,82945.0,99.7452,99.8504,99.4008,99.6208,82945.0
2022-05-05 13:20:00,104.13,104.7,104.07,104.65,79459.0,99.6113,100.1565,99.5539,100.1087,79459.0
2022-05-05 13:30:00,104.65,104.93,104.39,104.88,130280.0,100.1087,100.3766,99.86,100.3287,130280.0
2022-05-05 13:40:00,104.87,105.07,104.57,104.61,79582.0,100.3192,100.5105,100.0322,100.0704,79582.0
2022-05-05 13:50:00,104.63,104.63,103.89,103.95,103539.0,100.0896,100.0896,99.3817,99.4391,103539.0
2022-05-05 14:00:00,103.99,103.99,103.31,103.44,113251.0,99.4774,99.4774,98.8269,98.9512,113251.0
2022-05-05 14:10:00,103.43,103.5,102.86,103.44,149399.0,98.9417,99.0086,98.3964,98.9512,149399.0
2022-05-05 14:20:00,103.44,103.47,102.84,102.95,130878.0,98.9512,98.9799,98.3773,98.4825,130878.0
2022-05-05 14:30:00,102.93,103.23,102.87,102.97,111737.0,98.4634,98.7503,98.406,98.5016,111737.0
2022-05-05 14:40:00,102.97,102.98,102.67,102.88,101905.0,98.5016,98.5112,98.2146,98.4155,101905.0
2022-05-05 14:50:00,102.88,103.05,102.7,102.86,96405.0,98.4155,98.5781,98.2433,98.3964,96405.0
2022-05-05 15:00:00,102.86,102.87,102.29,102.31,130720.0,98.3964,98.406,97.8511,97.8703,130720.0
2022-05-05 15:10:00,102.31,102.35,101.06,101.12,229034.0,97.8703,97.9085,96.6745,96.7319,229034.0
2022-05-05 15:20:00,101.12,101.39,100.89,101.21,240439.0,96.7319,96.9902,96.5119,96.818,240439.0
2022-05-05 15:30:00,101.21,101.53,101.07,101.51,366367.0,96.818,97.1241,96.6841,97.105,366367.0
2022-05-05 15:40:00,101.53,101.64,101.15,101.16,295865.0,97.1241,97.2293,96.7606,96.7702,295865.0
2022-05-05 15:50:00,101.16,101.86,101.16,101.84,743904.0,96.7702,97.4398,96.7702,97.4207,743904.0
2022-05-06 09:30:00,101.36,101.36,98.67,99.15,294331.0,96.9615,96.9615,94.3882,94.8474,294331.0
2022-05-06 09:40:00,99.26,100.56,99.21,100.48,179961.0,94.9526,96.1962,94.9048,96.1197,179961.0
2022-05-06 09:50:00,100.44,100.95,99.81,100.25,266375.0,96.0814,96.5693,95.4787,95.8996,266375.0
2022-05-06 10:00:00,100.25,100.27,99.5,99.72,174263.0,95.8996,95.9188,95.1822,95.3926,174263.0
2022-05-06 10:10:00,99.72,100.76,99.69,100.5,268443.0,95.3926,96.3875,95.364,96.1388,268443.0
2022-05-06 10:20:00,100.43,100.52,99.8,99.81,118559.0,96.0718,96.1579,95.4692,95.4787,118559.0
2022-05-06 10:30:00,99.77,100.22,99.44,99.46,160428.0,95.4405,95.871,95.1248,95.1439,160428.0
2022-05-06 10:40:00,99.4,100.37,99.34,100.28,267825.0,95.0865,96.0144,95.0291,95.9283,267825.0
2022-05-06 10:50:00,100.32,101.48,99.87,100.72,250930.0,95.9666,97.0763,95.5361,96.3493,250930.0
2022-05-06 11:00:00,100.7,101.47,100.64,101.08,162254.0,96.3301,97.0667,96.2727,96.6936,162254.0
2022-05-06 11:10:00,101.01,101.23,100.69,100.76,84675.0,96.6267,96.8371,96.3206,96.3875,84675.0
2022-05-06 11:20:00,100.79,101.11,100.57,100.7,177779.0,96.4162,96.7223,96.2058,96.3301,177779.0
2022-05-06 11:30:00,100.71,100.92,100.25,100.35,109641.0,96.3397,96.5406,95.8996,95.9953,109641.0
2022-05-06 11:40:00,100.35,100.76,100.32,100.7,73380.0,95.9953,96.3875,95.9666,96.3301,73380.0
2022-05-06 11:50:00,100.72,100.89,100.18,100.25,88092.0,96.3493,96.5119,95.8327,95.8996,88092.0
2022-05-06 12:00:00,100.23,100.69,100.03,100.4,95263.0,95.8805,96.3206,95.6892,96.0431,95263.0
2022-05-06 12:10:00,100.41,100.57,100.24,100.42,143927.0,96.0527,96.2058,95.8901,96.0623,143927.0
2022-05-06 12:20:00,100.42,100.84,100.42,100.76,74486.0,96.0623,96.464,96.0623,96.3875,74486.0
2022-05-06 12:30:00,100.75,100.9,100.45,100.56,84426.0,96.378,96.5214,96.091,96.1962,84426.0
2022-05-06 12:40:00,100.57,100.77,100.48,100.5,31143.0,96.2058,96.3971,96.1197,96.1388,31143.0
2022-05-06 12:50:00,100.48,100.91,100.42,100.78,60490.0,96.1197,96.531,96.0623,96.4067,60490.0
2022-05-06 13:00:00,100.76,100.91,100.33,100.91,448179.0,96.3875,96.531,95.9762,96.531,448179.0
2022-05-06 13:10:00,100.89,100.91,100.35,100.46,104019.0,96.5119,96.531,95.9953,96.1005,104019.0
2022-05-06 13:20:00,100.46,100.91,100.46,100.86,122394.0,96.1005,96.531,96.1005,96.4832,122394.0
2022-05-06 13:30:00,100.87,100.91,100.41,100.54,75811.0,96.4927,96.531,96.0527,96.1771,75811.0
2022-05-06 13:40:00,100.55,100.71,100.24,100.46,88395.0,96.1866,96.3397,95.8901,96.1005,88395.0
2022-05-06 13:50:00,100.48,100.5,99.89,99.93,81636.0,96.1197,96.1388,95.5553,95.5935,81636.0
2022-05-06 14:00:00,99.9,99.93,99.28,99.67,71764.0,95.5648,95.5935,94.9717,95.3448,71764.0
2022-05-06 14:10:00,99.67,99.76,99.5,99.51,83101.0,95.3448,95.4309,95.1822,95.1918,83101.0
2022-05-06 14:20:00,99.49,99.61,99.33,99.48,95753.0,95.1726,95.2874,95.0196,95.1631,95753.0
2022-05-06 14:30:00,99.5,99.62,99.31,99.35,118235.0,95.1822,95.297,95.0004,95.0387,118235.0
2022-05-06 14:40:00,99.37,99.66,99.35,99.63,75659.0,95.0578,95.3353,95.0387,95.3066,75659.0
2022-05-06 14:50:00,99.61,100.06,99.52,99.52,78146.0,95.2874,95.7179,95.2013,95.2013,78146.0
2022-05-06 15:00:00,99.54,99.76,99.3,99.56,79607.0,95.2205,95.4309,94.9909,95.2396,79607.0
2022-05-06 15:10:00,99.54,99.64,99.17,99.31,133299.0,95.2205,95.3161,94.8665,95.0004,133299.0
2022-05-06 15:20:00,99.33,99.35,98.84,98.96,127774.0,95.0196,95.0387,94.5508,94.6656,127774.0
2022-05-06 15:30:00,98.96,99.99,98.92,99.99,162754.0,94.6656,95.6509,94.6274,95.6509,162754.0
2022-05-06 15:40:00,99.95,100.06,99.67,99.86,237142.0,95.6127,95.7179,95.3448,95.5266,237142.0
2022-05-06 15:50:00,99.9,100.09,99.47,99.81,460308.0,95.5648,95.7466,95.1535,95.4787,460308.0
2022-05-09 09:30:00,97.87,100.63,97.87,100.36,204932.0,93.6229,96.2632,93.6229,96.0049,204932.0
2022-05-09 09:40:00,100.31,101.06,99.93,100.28,105310.0,95.957,96.6745,95.5935,95.9283,105310.0
2022-05-09 09:50:00,100.27,101.29,100.11,101.17,94046.0,95.9188,96.8945,95.7657,96.7797,94046.0
2022-05-09 10:00:00,101.17,101.37,100.33,100.42,149976.0,96.7797,96.971,95.9762,96.0623,149976.0
2022-05-09 10:10:00,100.46,101.25,100.32,101.22,111681.0,96.1005,96.8563,95.9666,96.8276,111681.0
2022-05-09 10:20:00,101.22,101.72,100.96,101.62,81363.0,96.8276,97.3059,96.5788,97.2102,81363.0
2022-05-09 10:30:00,101.55,102.01,100.78,100.85,118268.0,97.1432,97.5833,96.4067,96.4736,118268.0
2022-05-09 10:40:00,100.78,101.4,100.78,101.18,81485.0,96.4067,96.9997,96.4067,96.7893,81485.0
2022-05-09 10:50:00,101.18,101.29,100.59,100.9,136392.0,96.7893,96.8945,96.2249,96.5214,136392.0
2022-05-09 11:00:00,100.87,101.11,100.62,101.0,78686.0,96.4927,96.7223,96.2536,96.6171,78686.0
2022-05-09 11:10:00,101.0,101.11,100.51,100.71,60397.0,96.6171,96.7223,96.1484,96.3397,60397.0
2022-05-09 11:20:00,100.7,100.71,100.23,100.53,57461.0,96.3301,96.3397,95.8805,96.1675,57461.0
2022-05-09 11:30:00,100.5,100.58,100.09,100.58,53881.0,96.1388,96.2153,95.7466,96.2153,53881.0
2022-05-09 11:40:00,100.55,100.75,100.44,100.61,42493.0,96.1866,96.378,96.0814,96.244,42493.0
2022-05-09 11:50:00,100.61,100.69,100.49,100.5,37562.0,96.244,96.3206,96.1292,96.1388,37562.0
2022-05-09 12:00:00,100.49,100.51,99.89,100.33,51214.0,96.1292,96.1484,95.5553,95.9762,51214.0
2022-05-09 12:10:00,100.3,100.83,100.27,100.47,42104.0,95.9475,96.4545,95.9188,96.1101,42104.0
2022-05-09 12:20:00,100.44,100.44,100.17,100.37,50399.0,96.0814,96.0814,95.8231,96.0144,50399.0
2022-05-09 12:30:00,100.35,100.48,100.03,100.06,48621.0,95.9953,96.1197,95.6892,95.7179,48621.0
2022-05-09 12:40:00,100.06,100.16,99.83,99.98,79056.0,95.7179,95.8136,95.4979,95.6414,79056.0
2022-05-09 12:50:00,99.95,100.06,99.66,99.66,84814.0,95.6127,95.7179,95.3353,95.3353,84814.0
2022-05-09 13:00:00,99.61,99.89,99.5,99.52,59994.0,95.2874,95.5553,95.1822,95.2013,59994.0
2022-05-09 13:10:00,99.5,99.51,99.06,99.19,37300.0,95.1822,95.1918,94.7613,94.8856,37300.0
2022-05-09 13:20:00,99.19,99.25,98.8,99.15,63894.0,94.8856,94.943,94.5126,94.8474,63894.0
2022-05-09 13:30:00,99.14,99.3,98.65,98.74,58230.0,94.8378,94.9909,94.3691,94.4552,58230.0
2022-05-09 13:40:00,98.78,99.23,98.76,98.92,29305.0,94.4934,94.9239,94.4743,94.6274,29305.0
2022-05-09 13:50:00,98.95,98.95,98.52,98.89,39869.0,94.6561,94.6561,94.2447,94.5987,39869.0
2022-05-09 14:00:00,98.88,99.1,98.58,98.7,30960.0,94.5891,94.7996,94.3021,94.4169,30960.0
2022-05-09 14:10:00,98.73,98.81,98.42,98.71,39179.0,94.4456,94.5221,94.1491,94.4265,39179.0
2022-05-09 14:20:00,98.68,98.68,98.08,98.33,49237.0,94.3978,94.3978,93.8238,94.063,49237.0
2022-05-09 14:30:00,98.3,98.48,97.92,98.32,49863.0,94.0343,94.2065,93.6708,94.0534,49863.0
2022-05-09 14:40:00,98.29,98.41,98.05,98.06,35399.0,94.0247,94.1395,93.7951,93.8047,35399.0
2022-05-09 14:50:00,98.05,98.18,97.87,98.1,49714.0,93.7951,93.9195,93.6229,93.8429,49714.0
2022-05-09 15:00:00,98.1,98.31,97.92,97.96,73444.0,93.8429,94.0438,93.6708,93.709,73444.0
2022-05-09 15:10:00,97.97,98.25,97.74,97.95,90316.0,93.7186,93.9864,93.4986,93.6995,90316.0
2022-05-09 15:20:00,97.93,97.93,97.19,97.29,92479.0,93.6803,93.6803,92.9724,93.0681,92479.0
2022-05-09 15:30:00,97.3,97.3,96.97,97.1,141087.0,93.0777,93.0777,92.762,92.8863,141087.0
2022-05-09 15:40:00,97.11,97.21,96.86,96.96,175520.0,92.8959,92.9916,92.6568,92.7524,175520.0
2022-05-09 15:50:00,96.92,97.26,96.55,96.99,472930.0,92.7142,93.0394,92.3602,92.7811,472930.0
2022-05-10 09:30:00,99.19,100.07,98.0,98.01,179182.0,94.8856,95.7275,93.7473,93.7569,179182.0
2022-05-10 09:40:00,98.02,98.12,97.52,97.71,56567.0,93.7664,93.8621,93.2881,93.4699,56567.0
2022-05-10 09:50:00,97.56,97.62,97.17,97.58,83874.0,93.3264,93.3838,92.9533,93.3455,83874.0
2022-05-10 10:00:00,97.55,97.98,96.98,97.44,83167.0,93.3168,93.7282,92.7716,93.2116,83167.0
2022-05-10 10:10:00,97.45,97.81,97.2,97.8,59547.0,93.2212,93.5655,92.982,93.556,59547.0
2022-05-10 10:20:00,97.78,97.83,97.17,97.33,74685.0,93.5368,93.5847,92.9533,93.1064,74685.0
2022-05-10 10:30:00,97.33,97.43,96.51,96.56,52850.0,93.1064,93.202,92.3219,92.3698,52850.0
2022-05-10 10:40:00,96.53,96.57,95.97,96.0,82473.0,92.3411,92.3793,91.8054,91.8341,82473.0
2022-05-10 10:50:00,95.96,96.24,95.8,95.9,68627.0,91.7958,92.0637,91.6428,91.7384,68627.0
2022-05-10 11:00:00,95.91,96.07,95.43,95.81,62576.0,91.748,91.901,91.2888,91.6523,62576.0
2022-05-10 11:10:00,95.79,96.07,95.43,96.06,63843.0,91.6332,91.901,91.2888,91.8915,63843.0
2022-05-10 11:20:00,96.13,96.16,95.55,96.0,59914.0,91.9584,91.9871,91.4036,91.8341,59914.0
2022-05-10 11:30:00,96.05,96.55,95.85,96.5,37838.0,91.8819,92.3602,91.6906,92.3124,37838.0
2022-05-10 11:40:00,96.5,96.64,96.2,96.46,34626.0,92.3124,92.4463,92.0254,92.2741,34626.0
2022-05-10 11:50:00,96.48,96.67,96.12,96.64,74468.0,92.2932,92.475,91.9489,92.4463,74468.0
2022-05-10 12:00:00,96.63,96.94,96.43,96.43,33134.0,92.4367,92.7333,92.2454,92.2454,33134.0
2022-05-10 12:10:00,96.48,96.6,96.17,96.3,45116.0,92.2932,92.408,91.9967,92.1211,45116.0
2022-05-10 12:20:00,96.29,96.32,96.06,96.18,48129.0,92.1115,92.1402,91.8915,92.0063,48129.0
2022-05-10 12:30:00,96.17,96.46,95.85,96.25,61326.0,91.9967,92.2741,91.6906,92.0732,61326.0
2022-05-10 12:40:00,96.21,96.73,96.19,96.67,33466.0,92.035,92.5324,92.0158,92.475,33466.0
2022-05-10 12:50:00,96.61,96.76,96.44,96.66,34370.0,92.4176,92.5611,92.255,92.4654,34370.0
2022-05-10 13:00:00,96.63,97.09,96.58,97.05,40482.0,92.4367,92.8768,92.3889,92.8385,40482.0
2022-05-10 13:10:00,97.03,97.03,96.85,96.85,34469.0,92.8194,92.8194,92.6472,92.6472,34469.0
2022-05-10 13:20:00,96.88,97.18,96.79,97.14,59383.0,92.6759,92.9629,92.5898,92.9246,59383.0
2022-05-10 13:30:00,97.15,97.54,97.08,97.4,52681.0,92.9342,93.3072,92.8672,93.1733,52681.0
2022-05-10 13:40:00,97.43,97.83,97.41,97.81,40152.0,93.202,93.5847,93.1829,93.5655,40152.0
2022-05-10 13:50:00,97.82,97.83,97.52,97.66,85269.0,93.5751,93.5847,93.2881,93.422,85269.0
2022-05-10 14:00:00,97.66,97.88,97.37,97.37,123910.0,93.422,93.6325,93.1446,93.1446,123910.0
2022-05-10 14:10:00,97.39,97.55,97.08,97.26,123524.0,93.1638,93.3168,92.8672,93.0394,123524.0
2022-05-10 14:20:00,97.23,97.5,96.96,96.97,97333.0,93.0107,93.269,92.7524,92.762,97333.0
2022-05-10 14:30:00,96.99,97.07,96.82,96.96,130476.0,92.7811,92.8576,92.6185,92.7524,130476.0
2022-05-10 14:40:00,96.94,97.44,96.9,97.19,51697.0,92.7333,93.2116,92.695,92.9724,51697.0
2022-05-10 14:50:00,97.15,97.41,96.94,97.17,48728.0,92.9342,93.1829,92.7333,92.9533,48728.0
2022-05-10 15:00:00,97.24,97.39,97.06,97.08,51566.0,93.0203,93.1638,92.8481,92.8672,51566.0
2022-05-10 15:10:00,97.07,97.17,96.85,96.95,80218.0,92.8576,92.9533,92.6472,92.7429,80218.0
2022-05-10 15:20:00,96.93,97.02,96.53,96.64,69813.0,92.7237,92.8098,92.3411,92.4463,69813.0
2022-05-10 15:30:00,96.6,96.76,96.47,96.56,80272.0,92.408,92.5611,92.2837,92.3698,80272.0
2022-05-10 15:40:00,96.55,96.65,96.3,96.53,129149.0,92.3602,92.4559,92.1211,92.3411,129149.0
2022-05-10 15:50:00,96.52,96.7,96.31,96.43,421670.0,92.3315,92.5037,92.1306,92.2454,421670.0
2022-05-11 09:30:00,95.85,96.44,95.59,96.15,196019.0,91.6906,92.255,91.4419,91.9776,196019.0
2022-05-11 09:40:00,96.22,97.28,96.07,97.13,71937.0,92.0445,93.0585,91.901,92.915,71937.0
2022-05-11 09:50:00,97.12,97.42,96.99,97.32,47615.0,92.9055,93.1925,92.7811,93.0968,47615.0
2022-05-11 10:00:00,97.32,97.44,96.67,96.71,40962.0,93.0968,93.2116,92.475,92.5133,40962.0
2022-05-11 10:10:00,96.73,97.2,96.63,97.16,99549.0,92.5324,92.982,92.4367,92.9437,99549.0
2022-05-11 10:20:00,97.2,97.74,97.04,97.32,41114.0,92.982,93.4986,92.8289,93.0968,41114.0
2022-05-11 10:30:00,97.3,97.4,96.93,97.12,81033.0,93.0777,93.1733,92.7237,92.9055,81033.0
2022-05-11 10:40:00,97.09,97.23,96.94,97.03,72768.0,92.8768,93.0107,92.7333,92.8194,72768.0
2022-05-11 10:50:00,97.03,97.25,96.71,96.93,145765.0,92.8194,93.0298,92.5133,92.7237,145765.0
2022-05-11 11:00:00,96.91,97.11,96.69,96.97,61844.0,92.7046,92.8959,92.4941,92.762,61844.0
2022-05-11 11:10:00,96.98,97.2,96.8,97.06,54640.0,92.7716,92.982,92.5994,92.8481,54640.0
2022-05-11 11:20:00,97.05,97.64,97.05,97.5,50563.0,92.8385,93.4029,92.8385,93.269,50563.0
2022-05-11 11:30:00,97.48,97.56,97.37,97.51,87490.0,93.2499,93.3264,93.1446,93.2786,87490.0
2022-05-11 11:40:00,97.51,97.65,97.42,97.47,34589.0,93.2786,93.4125,93.1925,93.2403,34589.0
2022-05-11 11:50:00,97.49,97.51,97.03,97.16,44186.0,93.2594,93.2786,92.8194,92.9437,44186.0
2022-05-11 12:00:00,97.14,97.2,96.93,97.01,81737.0,92.9246,92.982,92.7237,92.8002,81737.0
2022-05-11 12:10:00,97.0,97.13,96.84,96.88,35452.0,92.7907,92.915,92.6376,92.6759,35452.0
2022-05-11 12:20:00,96.87,97.2,96.49,96.53,51855.0,92.6663,92.982,92.3028,92.3411,51855.0
2022-05-11 12:30:00,96.6,96.76,96.4,96.55,36689.0,92.408,92.5611,92.2167,92.3602,36689.0
2022-05-11 12:40:00,96.52,96.62,96.02,96.24,26512.0,92.3315,92.4272,91.8532,92.0637,26512.0
2022-05-11 12:50:00,96.18,96.18,95.72,95.78,30274.0,92.0063,92.0063,91.5662,91.6236,30274.0
2022-05-11 13:00:00,95.75,95.79,95.58,95.68,24063.0,91.5949,91.6332,91.4323,91.528,24063.0
2022-05-11 13:10:00,95.68,95.9,95.64,95.67,23140.0,91.528,91.7384,91.4897,91.5184,23140.0
2022-05-11 13:20:00,95.66,95.85,95.5,95.54,26825.0,91.5088,91.6906,91.3558,91.394,26825.0
2022-05-11 13:30:00,95.52,95.62,95.21,95.25,27815.0,91.3749,91.4706,91.0784,91.1166,27815.0
2022-05-11 13:40:00,95.23,95.27,95.01,95.2,29462.0,91.0975,91.1358,90.887,91.0688,29462.0
2022-05-11 13:50:00,95.18,95.29,94.89,94.99,41295.0,91.0497,91.1549,90.7722,90.8679,41295.0
2022-05-11 14:00:00,95.01,95.46,95.01,95.26,65462.0,90.887,91.3175,90.887,91.1262,65462.0
2022-05-11 14:10:00,95.22,95.75,95.15,95.65,53374.0,91.0879,91.5949,91.021,91.4993,53374.0
2022-05-11 14:20:00,95.61,96.22,95.48,95.91,36062.0,91.461,92.0445,91.3366,91.748,36062.0
2022-05-11 14:30:00,95.93,96.28,95.81,96.16,46051.0,91.7671,92.1019,91.6523,91.9871,46051.0
2022-05-11 14:40:00,96.17,96.32,95.98,96.02,41287.0,91.9967,92.1402,91.8149,91.8532,41287.0
2022-05-11 14:50:00,96.02,96.05,95.65,95.73,42742.0,91.8532,91.8819,91.4993,91.5758,42742.0
2022-05-11 15:00:00,95.69,95.71,95.36,95.48,76425.0,91.5375,91.5567,91.2219,91.3366,76425.0
2022-05-11 15:10:00,95.48,95.65,95.35,95.55,39533.0,91.3366,91.4993,91.2123,91.4036,39533.0
2022-05-11 15:20:00,95.52,95.66,95.33,95.42,45356.0,91.3749,91.5088,91.1932,91.2792,45356.0
2022-05-11 15:30:00,95.41,95.58,95.16,95.17,49790.0,91.2697,91.4323,91.0305,91.0401,49790.0
2022-05-11 15:40:00,95.19,95.29,94.9,94.92,113582.0,91.0592,91.1549,90.7818,90.8009,113582.0
2022-05-11 15:50:00,94.94,95.14,94.52,94.55,463185.0,90.8201,91.0114,90.4183,90.447,463185.0
2022-05-12 09:30:00,94.29,94.55,93.52,93.66,122828.0,90.1983,90.447,89.4617,89.5956,122828.0
2022-05-12 09:40:00,93.75,95.64,93.61,95.39,103114.0,89.6817,91.4897,89.5478,91.2505,103114.0
2022-05-12 09:50:00,95.36,96.17,95.15,95.91,66973.0,91.2219,91.9967,91.021,91.748,66973.0
2022-05-12 10:00:00,95.88,96.94,95.58,96.78,98720.0,91.7193,92.7333,91.4323,92.5802,98720.0
2022-05-12 10:10:00,96.82,97.19,96.38,96.52,81045.0,92.6185,92.9724,92.1976,92.3315,81045.0
2022-05-12 10:20:00,96.45,97.14,96.37,96.61,102357.0,92.2646,92.9246,92.188,92.4176,102357.0
2022-05-12 10:30:00,96.67,96.85,96.43,96.84,47226.0,92.475,92.6472,92.2454,92.6376,47226.0
2022-05-12 10:40:00,96.82,96.9,96.46,96.84,55532.0,92.6185,92.695,92.2741,92.6376,55532.0
2022-05-12 10:50:00,96.81,97.02,96.75,96.82,30496.0,92.6089,92.8098,92.5515,92.6185,30496.0
2022-05-12 11:00:00,96.82,97.09,96.47,97.06,47774.0,92.6185,92.8768,92.2837,92.8481,47774.0
2022-05-12 11:10:00,97.08,97.09,96.36,96.54,51930.0,92.8672,92.8768,92.1785,92.3506,51930.0
2022-05-12 11:20:00,96.55,96.68,96.13,96.23,30717.0,92.3602,92.4846,91.9584,92.0541,30717.0
2022-05-12 11:30:00,96.24,96.27,95.92,96.1,31762.0,92.0637,92.0924,91.7575,91.9297,31762.0
2022-05-12 11:40:00,96.05,96.13,95.29,95.36,19777.0,91.8819,91.9584,91.1549,91.2219,19777.0
2022-05-12 11:50:00,95.36,95.36,95.0,95.11,22893.0,91.2219,91.2219,90.8775,90.9827,22893.0
2022-05-12 12:00:00,95.11,95.22,94.98,95.17,24506.0,90.9827,91.0879,90.8583,91.0401,24506.0
2022-05-12 12:10:00,95.14,95.21,94.94,95.1,32708.0,91.0114,91.0784,90.8201,90.9731,32708.0
2022-05-12 12:20:00,95.09,95.34,95.05,95.24,36972.0,90.9636,91.2027,90.9253,91.1071,36972.0
2022-05-12 12:30:00,95.23,95.51,95.14,95.26,24342.0,91.0975,91.3653,91.0114,91.1262,24342.0
2022-05-12 12:40:00,95.23,95.48,95.0,95.33,35313.0,91.0975,91.3366,90.8775,91.1932,35313.0
2022-05-12 12:50:00,95.36,95.7,95.26,95.4,54015.0,91.2219,91.5471,91.1262,91.2601,54015.0
2022-05-12 13:00:00,95.34,95.53,94.91,95.01,56413.0,91.2027,91.3845,90.7914,90.887,56413.0
2022-05-12 13:10:00,95.03,95.22,94.9,95.0,61349.0,90.9062,91.0879,90.7818,90.8775,61349.0
2022-05-12 13:20:00,95.02,95.14,94.91,95.04,41677.0,90.8966,91.0114,90.7914,90.9157,41677.0
2022-05-12 13:30:00,95.03,95.14,94.69,94.77,53550.0,90.9062,91.0114,90.5809,90.6575,53550.0
2022-05-12 13:40:00,94.77,94.81,94.36,94.36,66539.0,90.6575,90.6957,90.2652,90.2652,66539.0
2022-05-12 13:50:00,94.36,94.69,94.36,94.59,39820.0,90.2652,90.5809,90.2652,90.4853,39820.0
2022-05-12 14:00:00,94.63,94.77,94.43,94.44,30092.0,90.5235,90.6575,90.3322,90.3418,30092.0
2022-05-12 14:10:00,94.45,94.47,94.28,94.42,32776.0,90.3513,90.3705,90.1887,90.3226,32776.0
2022-05-12 14:20:00,94.41,94.56,94.11,94.22,40732.0,90.3131,90.4566,90.0261,90.1313,40732.0
2022-05-12 14:30:00,94.22,94.28,93.79,93.83,40372.0,90.1313,90.1887,89.72,89.7582,40372.0
2022-05-12 14:40:00,93.84,93.95,93.68,93.76,31119.0,89.7678,89.873,89.6148,89.6913,31119.0
2022-05-12 14:50:00,93.74,93.87,93.62,93.69,31191.0,89.6722,89.7965,89.5574,89.6243,31191.0
2022-05-12 15:00:00,93.67,93.93,93.59,93.68,38820.0,89.6052,89.8539,89.5287,89.6148,38820.0
2022-05-12 15:10:00,93.7,94.29,93.62,94.25,65044.0,89.6339,90.1983,89.5574,90.16,65044.0
2022-05-12 15:20:00,94.25,94.72,94.23,94.42,80184.0,90.16,90.6096,90.1409,90.3226,80184.0
2022-05-12 15:30:00,94.44,94.87,94.44,94.84,125426.0,90.3418,90.7531,90.3418,90.7244,125426.0
2022-05-12 15:40:00,94.85,95.33,94.73,95.0,180272.0,90.734,91.1932,90.6192,90.8775,180272.0
2022-05-12 15:50:00,95.0,95.51,95.0,95.5,330382.0,90.8775,91.3653,90.8775,91.3558,330382.0
2022-05-13 09:30:00,96.56,97.22,95.77,96.56,138520.0,92.3698,93.0011,91.6141,92.3698,138520.0
2022-05-13 09:40:00,96.57,97.41,96.33,97.25,50570.0,92.3793,93.1829,92.1498,93.0298,50570.0
2022-05-13 09:50:00,97.28,97.73,97.17,97.45,76328.0,93.0585,93.489,92.9533,93.2212,76328.0
2022-05-13 10:00:00,97.43,98.0,97.36,97.82,37767.0,93.202,93.7473,93.1351,93.5751,37767.0
2022-05-13 10:10:00,97.84,97.99,97.58,97.99,68945.0,93.5942,93.7377,93.3455,93.7377,68945.0
2022-05-13 10:20:00,97.99,98.39,97.95,98.36,55683.0,93.7377,94.1204,93.6995,94.0917,55683.0
2022-05-13 10:30:00,98.36,98.72,98.33,98.71,84521.0,94.0917,94.436,94.063,94.4265,84521.0
2022-05-13 10:40:00,98.68,98.78,98.37,98.73,79638.0,94.3978,94.4934,94.1012,94.4456,79638.0
2022-05-13 10:50:00,98.71,98.92,98.71,98.86,61648.0,94.4265,94.6274,94.4265,94.57,61648.0
2022-05-13 11:00:00,98.84,98.84,98.31,98.54,83666.0,94.5508,94.5508,94.0438,94.2639,83666.0
2022-05-13 11:10:00,98.55,98.66,98.39,98.49,52936.0,94.2734,94.3786,94.1204,94.216,52936.0
2022-05-13 11:20:00,98.49,98.8,98.48,98.57,68313.0,94.216,94.5126,94.2065,94.2926,68313.0
2022-05-13 11:30:00,98.57,99.01,98.32,99.0,65888.0,94.2926,94.7135,94.0534,94.7039,65888.0
2022-05-13 11:40:00,98.98,99.09,98.84,98.96,64879.0,94.6848,94.79,94.5508,94.6656,64879.0
2022-05-13 11:50:00,98.96,99.22,98.94,98.99,48129.0,94.6656,94.9143,94.6465,94.6943,48129.0
2022-05-13 12:00:00,99.01,99.01,98.75,98.98,40798.0,94.7135,94.7135,94.4647,94.6848,40798.0
2022-05-13 12:10:00,98.99,99.25,98.99,99.04,30893.0,94.6943,94.943,94.6943,94.7422,30893.0
2022-05-13 12:20:00,99.04,99.07,98.86,98.95,32093.0,94.7422,94.7709,94.57,94.6561,32093.0
2022-05-13 12:30:00,98.96,99.14,98.96,99.01,26030.0,94.6656,94.8378,94.6656,94.7135,26030.0
2022-05-13 12:40:00,99.02,99.18,98.94,98.94,41202.0,94.723,94.8761,94.6465,94.6465,41202.0
2022-05-13 12:50:00,98.94,98.94,98.56,98.68,31736.0,94.6465,94.6465,94.283,94.3978,31736.0
2022-05-13 13:00:00,98.68,98.95,98.49,98.58,36089.0,94.3978,94.6561,94.216,94.3021,36089.0
2022-05-13 13:10:00,98.58,98.83,98.58,98.63,48083.0,94.3021,94.5413,94.3021,94.3499,48083.0
2022-05-13 13:20:00,98.66,98.77,98.54,98.56,29165.0,94.3786,94.4839,94.2639,94.283,29165.0
2022-05-13 13:30:00,98.58,98.7,98.44,98.44,21663.0,94.3021,94.4169,94.1682,94.1682,21663.0
2022-05-13 13:40:00,98.45,98.46,98.23,98.37,36070.0,94.1778,94.1873,93.9673,94.1012,36070.0
2022-05-13 13:50:00,98.36,98.41,98.24,98.3,61182.0,94.0917,94.1395,93.9769,94.0343,61182.0
2022-05-13 14:00:00,98.29,98.29,97.88,97.96,69347.0,94.0247,94.0247,93.6325,93.709,69347.0
2022-05-13 14:10:00,97.97,98.03,97.82,98.0,36376.0,93.7186,93.776,93.5751,93.7473,36376.0
2022-05-13 14:20:00,97.99,97.99,97.73,97.92,46435.0,93.7377,93.7377,93.489,93.6708,46435.0
2022-05-13 14:30:00,97.91,98.22,97.9,97.96,37197.0,93.6612,93.9577,93.6516,93.709,37197.0
2022-05-13 14:40:00,97.96,98.09,97.84,97.88,32142.0,93.709,93.8334,93.5942,93.6325,32142.0
2022-05-13 14:50:00,97.9,98.21,97.89,98.2,27086.0,93.6516,93.9482,93.6421,93.9386,27086.0
2022-05-13 15:00:00,98.18,98.39,98.15,98.39,28733.0,93.9195,94.1204,93.8908,94.1204,28733.0
2022-05-13 15:10:00,98.39,98.62,98.32,98.57,56140.0,94.1204,94.3404,94.0534,94.2926,56140.0
2022-05-13 15:20:00,98.55,98.74,98.47,98.71,51382.0,94.2734,94.4552,94.1969,94.4265,51382.0
2022-05-13 15:30:00,98.71,98.73,98.11,98.25,72621.0,94.4265,94.4456,93.8525,93.9864,72621.0
2022-05-13 15:40:00,98.22,98.46,98.12,98.32,115821.0,93.9577,94.1873,93.8621,94.0534,115821.0
2022-05-13 15:50:00,98.29,98.31,97.98,98.26,321395.0,94.0247,94.0438,93.7282,93.996,321395.0
2022-05-16 09:30:00,97.76,98.28,97.62,98.18,52503.0,93.5177,94.0151,93.3838,93.9195,52503.0
2022-05-16 09:40:00,98.2,98.2,96.86,96.91,23884.0,93.9386,93.9386,92.6568,92.7046,23884.0
2022-05-16 09:50:00,96.83,97.19,96.31,96.48,31747.0,92.6281,92.9724,92.1306,92.2932,31747.0
2022-05-16 10:00:00,96.48,97.05,96.32,97.05,34930.0,92.2932,92.8385,92.1402,92.8385,34930.0
2022-05-16 10:10:00,97.08,97.28,96.94,97.27,42154.0,92.8672,93.0585,92.7333,93.049,42154.0
2022-05-16 10:20:00,97.25,97.39,96.96,97.16,28287.0,93.0298,93.1638,92.7524,92.9437,28287.0
2022-05-16 10:30:00,97.15,97.21,96.62,96.97,36220.0,92.9342,92.9916,92.4272,92.762,36220.0
2022-05-16 10:40:00,96.95,96.96,96.48,96.57,22506.0,92.7429,92.7524,92.2932,92.3793,22506.0
2022-05-16 10:50:00,96.53,96.67,96.35,96.37,20628.0,92.3411,92.475,92.1689,92.188,20628.0
2022-05-16 11:00:00,96.37,96.53,96.24,96.53,28585.0,92.188,92.3411,92.0637,92.3411,28585.0
2022-05-16 11:10:00,96.52,96.93,96.47,96.82,79508.0,92.3315,92.7237,92.2837,92.6185,79508.0
2022-05-16 11:20:00,96.81,97.05,96.67,97.04,33008.0,92.6089,92.8385,92.475,92.8289,33008.0
2022-05-16 11:30:00,97.01,97.19,96.84,97.15,25883.0,92.8002,92.9724,92.6376,92.9342,25883.0
2022-05-16 11:40:00,97.15,97.36,96.96,97.22,28790.0,92.9342,93.1351,92.7524,93.0011,28790.0
2022-05-16 11:50:00,97.23,97.25,97.04,97.07,16298.0,93.0107,93.0298,92.8289,92.8576,16298.0
2022-05-16 12:00:00,97.07,97.25,96.96,97.03,13846.0,92.8576,93.0298,92.7524,92.8194,13846.0
2022-05-16 12:10:00,96.99,97.03,96.75,96.85,15127.0,92.7811,92.8194,92.5515,92.6472,15127.0
2022-05-16 12:20:00,96.83,96.85,96.65,96.73,17372.0,92.6281,92.6472,92.4559,92.5324,17372.0
2022-05-16 12:30:00,96.73,96.86,96.68,96.72,20028.0,92.5324,92.6568,92.4846,92.5228,20028.0
2022-05-16 12:40:00,96.7,96.86,96.65,96.85,18877.0,92.5037,92.6568,92.4559,92.6472,18877.0
2022-05-16 12:50:00,96.91,96.91,96.77,96.86,29180.0,92.7046,92.7046,92.5707,92.6568,29180.0
2022-05-16 13:00:00,96.88,97.14,96.82,97.14,22524.0,92.6759,92.9246,92.6185,92.9246,22524.0
2022-05-16 13:10:00,97.14,97.31,97.04,97.07,17973.0,92.9246,93.0872,92.8289,92.8576,17973.0
2022-05-16 13:20:00,97.09,97.42,97.09,97.36,18281.0,92.8768,93.1925,92.8768,93.1351,18281.0
2022-05-16 13:30:00,97.4,97.54,97.37,97.41,23878.0,93.1733,93.3072,93.1446,93.1829,23878.0
2022-05-16 13:40:00,97.48,97.55,97.41,97.53,29437.0,93.2499,93.3168,93.1829,93.2977,29437.0
2022-05-16 13:50:00,97.54,97.64,97.4,97.48,30990.0,93.3072,93.4029,93.1733,93.2499,30990.0
2022-05-16 14:00:00,97.48,97.58,97.38,97.52,25322.0,93.2499,93.3455,93.1542,93.2881,25322.0
2022-05-16 14:10:00,97.53,97.53,97.27,97.29,50481.0,93.2977,93.2977,93.049,93.0681,50481.0
2022-05-16 14:20:00,97.3,97.57,97.3,97.57,37683.0,93.0777,93.3359,93.0777,93.3359,37683.0
2022-05-16 14:30:00,97.59,97.72,97.56,97.58,23264.0,93.3551,93.4794,93.3264,93.3455,23264.0
2022-05-16 14:40:00,97.6,97.61,97.37,97.4,22940.0,93.3646,93.3742,93.1446,93.1733,22940.0
2022-05-16 14:50:00,97.39,97.5,97.29,97.44,44240.0,93.1638,93.269,93.0681,93.2116,44240.0
2022-05-16 15:00:00,97.46,97.5,97.39,97.39,27082.0,93.2307,93.269,93.1638,93.1638,27082.0
2022-05-16 15:10:00,97.35,97.35,97.08,97.15,48022.0,93.1255,93.1255,92.8672,92.9342,48022.0
2022-05-16 15:20:00,97.14,97.3,97.11,97.19,47685.0,92.9246,93.0777,92.8959,92.9724,47685.0
2022-05-16 15:30:00,97.2,97.3,97.01,97.22,117857.0,92.982,93.0777,92.8002,93.0011,117857.0
2022-05-16 15:40:00,97.24,97.3,97.0,97.28,122765.0,93.0203,93.0777,92.7907,93.0585,122765.0
2022-05-16 15:50:00,97.26,97.45,97.12,97.33,292114.0,93.0394,93.2212,92.9055,93.1064,292114.0
2022-05-17 09:30:00,98.84,99.5,97.36,98.05,118018.0,94.5508,95.1822,93.1351,93.7951,118018.0
2022-05-17 09:40:00,98.09,98.41,97.89,98.18,30437.0,93.8334,94.1395,93.6421,93.9195,30437.0
2022-05-17 09:50:00,98.21,98.35,98.0,98.25,40366.0,93.9482,94.0821,93.7473,93.9864,40366.0
2022-05-17 10:00:00,98.28,98.36,98.0,98.1,33533.0,94.0151,94.0917,93.7473,93.8429,33533.0
2022-05-17 10:10:00,98.09,98.26,97.9,98.17,36298.0,93.8334,93.996,93.6516,93.9099,36298.0
2022-05-17 10:20:00,98.12,98.2,97.76,97.77,24538.0,93.8621,93.9386,93.5177,93.5273,24538.0
2022-05-17 10:30:00,97.76,97.89,97.64,97.73,54013.0,93.5177,93.6421,93.4029,93.489,54013.0
2022-05-17 10:40:00,97.72,97.84,97.42,97.68,41113.0,93.4794,93.5942,93.1925,93.4412,41113.0
2022-05-17 10:50:00,97.63,97.81,97.56,97.72,33857.0,93.3933,93.5655,93.3264,93.4794,33857.0
2022-05-17 11:00:00,97.69,97.88,97.52,97.88,43343.0,93.4507,93.6325,93.2881,93.6325,43343.0
2022-05-17 11:10:00,97.93,97.97,97.66,97.9,33289.0,93.6803,93.7186,93.422,93.6516,33289.0
2022-05-17 11:20:00,97.87,98.02,97.81,97.88,27946.0,93.6229,93.7664,93.5655,93.6325,27946.0
2022-05-17 11:30:00,97.86,98.02,97.84,97.93,21172.0,93.6134,93.7664,93.5942,93.6803,21172.0
2022-05-17 11:40:00,97.92,98.1,97.83,98.02,44145.0,93.6708,93.8429,93.5847,93.7664,44145.0
2022-05-17 11:50:00,98.0,98.08,97.87,97.97,15535.0,93.7473,93.8238,93.6229,93.7186,15535.0
2022-05-17 12:00:00,97.95,98.18,97.9,98.15,37630.0,93.6995,93.9195,93.6516,93.8908,37630.0
2022-05-17 12:10:00,98.13,98.28,97.99,98.25,19205.0,93.8716,94.0151,93.7377,93.9864,19205.0
2022-05-17 12:20:00,98.23,98.26,98.06,98.08,14194.0,93.9673,93.996,93.8047,93.8238,14194.0
2022-05-17 12:30:00,98.06,98.27,98.06,98.2,13753.0,93.8047,94.0056,93.8047,93.9386,13753.0
2022-05-17 12:40:00,98.21,98.29,98.1,98.25,17941.0,93.9482,94.0247,93.8429,93.9864,17941.0
2022-05-17 12:50:00,98.22,98.25,98.12,98.13,21361.0,93.9577,93.9864,93.8621,93.8716,21361.0
2022-05-17 13:00:00,98.09,98.26,97.93,98.18,39387.0,93.8334,93.996,93.6803,93.9195,39387.0
2022-05-17 13:10:00,98.16,98.31,98.07,98.25,22604.0,93.9003,94.0438,93.8143,93.9864,22604.0
2022-05-17 13:20:00,98.23,98.31,98.12,98.28,39585.0,93.9673,94.0438,93.8621,94.0151,39585.0
2022-05-17 13:30:00,98.28,98.46,98.2,98.39,76272.0,94.0151,94.1873,93.9386,94.1204,76272.0
2022-05-17 13:40:00,98.41,98.53,98.38,98.51,47388.0,94.1395,94.2543,94.1108,94.2352,47388.0
2022-05-17 13:50:00,98.5,98.59,98.43,98.46,63170.0,94.2256,94.3117,94.1586,94.1873,63170.0
2022-05-17 14:00:00,98.47,98.81,98.44,98.78,127492.0,94.1969,94.5221,94.1682,94.4934,127492.0
2022-05-17 14:10:00,98.76,98.79,98.46,98.54,78644.0,94.4743,94.503,94.1873,94.2639,78644.0
2022-05-17 14:20:00,98.53,98.64,98.28,98.6,248341.0,94.2543,94.3595,94.0151,94.3213,248341.0
2022-05-17 14:30:00,98.55,98.89,98.52,98.88,66581.0,94.2734,94.5987,94.2447,94.5891,66581.0
2022-05-17 14:40:00,98.88,99.23,98.83,99.22,51744.0,94.5891,94.9239,94.5413,94.9143,51744.0
2022-05-17 14:50:00,99.19,99.23,98.93,98.95,62654.0,94.8856,94.9239,94.6369,94.6561,62654.0
2022-05-17 15:00:00,98.95,99.15,98.86,98.97,34391.0,94.6561,94.8474,94.57,94.6752,34391.0
2022-05-17 15:10:00,98.96,99.1,98.9,99.09,51525.0,94.6656,94.7996,94.6082,94.79,51525.0
2022-05-17 15:20:00,99.06,99.19,99.01,99.15,45558.0,94.7613,94.8856,94.7135,94.8474,45558.0
2022-05-17 15:30:00,99.15,99.24,99.02,99.08,62503.0,94.8474,94.9335,94.723,94.7804,62503.0
2022-05-17 15:40:00,99.08,99.28,98.99,99.03,123128.0,94.7804,94.9717,94.6943,94.7326,123128.0
2022-05-17 15:50:00,99.03,99.15,98.9,99.12,244341.0,94.7326,94.8474,94.6082,94.8187,244341.0
2022-05-18 09:30:00,97.86,98.36,97.06,97.72,93038.0,93.6134,94.0917,92.8481,93.4794,93038.0
2022-05-18 09:40:00,97.7,97.95,97.33,97.51,53899.0,93.4603,93.6995,93.1064,93.2786,53899.0
2022-05-18 09:50:00,97.52,97.64,96.78,97.07,26498.0,93.2881,93.4029,92.5802,92.8576,26498.0
2022-05-18 10:00:00,97.17,97.18,96.69,96.73,32019.0,92.9533,92.9629,92.4941,92.5324,32019.0
2022-05-18 10:10:00,96.65,96.73,96.44,96.54,38818.0,92.4559,92.5324,92.255,92.3506,38818.0
2022-05-18 10:20:00,96.54,96.63,96.18,96.18,23401.0,92.3506,92.4367,92.0063,92.0063,23401.0
2022-05-18 10:30:00,96.13,96.32,95.99,96.27,26815.0,91.9584,92.1402,91.8245,92.0924,26815.0
2022-05-18 10:40:00,96.3,96.33,96.05,96.12,37124.0,92.1211,92.1498,91.8819,91.9489,37124.0
2022-05-18 10:50:00,96.13,96.48,95.95,96.4,36921.0,91.9584,92.2932,91.7862,92.2167,36921.0
2022-05-18 11:00:00,96.43,96.59,96.23,96.55,42640.0,92.2454,92.3985,92.0541,92.3602,42640.0
2022-05-18 11:10:00,96.58,96.58,96.32,96.35,28034.0,92.3889,92.3889,92.1402,92.1689,28034.0
2022-05-18 11:20:00,96.4,96.4,95.98,96.05,28155.0,92.2167,92.2167,91.8149,91.8819,28155.0
2022-05-18 11:30:00,96.05,96.36,95.86,96.26,22532.0,91.8819,92.1785,91.7002,92.0828,22532.0
2022-05-18 11:40:00,96.27,96.42,96.21,96.28,28141.0,92.0924,92.2359,92.035,92.1019,28141.0
2022-05-18 11:50:00,96.25,96.43,96.06,96.39,58767.0,92.0732,92.2454,91.8915,92.2072,58767.0
2022-05-18 12:00:00,96.36,96.45,96.22,96.36,22526.0,92.1785,92.2646,92.0445,92.1785,22526.0
2022-05-18 12:10:00,96.35,96.44,96.28,96.34,20129.0,92.1689,92.255,92.1019,92.1593,20129.0
2022-05-18 12:20:00,96.34,96.39,96.2,96.33,93193.0,92.1593,92.2072,92.0254,92.1498,93193.0
2022-05-18 12:30:00,96.3,96.43,96.25,96.36,58123.0,92.1211,92.2454,92.0732,92.1785,58123.0
2022-05-18 12:40:00,96.36,96.38,96.2,96.35,23639.0,92.1785,92.1976,92.0254,92.1689,23639.0
2022-05-18 12:50:00,96.33,96.43,96.22,96.3,20441.0,92.1498,92.2454,92.0445,92.1211,20441.0
2022-05-18 13:00:00,96.32,96.32,95.99,96.0,34775.0,92.1402,92.1402,91.8245,91.8341,34775.0
2022-05-18 13:10:00,96.03,96.18,95.84,95.84,115776.0,91.8628,92.0063,91.681,91.681,115776.0
2022-05-18 13:20:00,95.87,96.03,95.83,95.92,58544.0,91.7097,91.8628,91.6715,91.7575,58544.0
2022-05-18 13:30:00,95.92,96.1,95.87,96.07,40367.0,91.7575,91.9297,91.7097,91.901,40367.0
2022-05-18 13:40:00,96.07,96.09,95.77,95.81,59885.0,91.901,91.9202,91.6141,91.6523,59885.0
2022-05-18 13:50:00,95.81,95.85,95.57,95.78,121913.0,91.6523,91.6906,91.4227,91.6236,121913.0
2022-05-18 14:00:00,95.75,95.81,95.58,95.78,69430.0,91.5949,91.6523,91.4323,91.6236,69430.0
2022-05-18 14:10:00,95.77,95.77,95.25,95.53,62251.0,91.6141,91.6141,91.1166,91.3845,62251.0
2022-05-18 14:20:00,95.5,95.63,95.42,95.59,18923.0,91.3558,91.4801,91.2792,91.4419,18923.0
2022-05-18 14:30:00,95.56,95.66,95.16,95.26,20814.0,91.4132,91.5088,91.0305,91.1262,20814.0
2022-05-18 14:40:00,95.28,95.41,95.07,95.3,29348.0,91.1453,91.2697,90.9444,91.1645,29348.0
2022-05-18 14:50:00,95.27,95.34,94.9,94.95,30950.0,91.1358,91.2027,90.7818,90.8296,30950.0
2022-05-18 15:00:00,94.95,95.16,94.94,94.94,25983.0,90.8296,91.0305,90.8201,90.8201,25983.0
2022-05-18 15:10:00,94.93,95.09,94.9,94.95,36925.0,90.8105,90.9636,90.7818,90.8296,36925.0
2022-05-18 15:20:00,94.93,95.06,94.69,94.73,38679.0,90.8105,90.9349,90.5809,90.6192,38679.0
2022-05-18 15:30:00,94.73,95.29,94.71,95.21,79175.0,90.6192,91.1549,90.6001,91.0784,79175.0
2022-05-18 15:40:00,95.21,95.23,94.72,94.81,87771.0,91.0784,91.0975,90.6096,90.6957,87771.0
2022-05-18 15:50:00,94.8,95.17,94.79,95.16,289354.0,90.6862,91.0401,90.6766,91.0305,289354.0
2022-05-19 09:30:00,93.61,94.49,93.61,94.2,166769.0,89.5478,90.3896,89.5478,90.1122,166769.0
2022-05-19 09:40:00,94.21,94.21,93.45,93.81,36769.0,90.1218,90.1218,89.3947,89.7391,36769.0
2022-05-19 09:50:00,93.71,93.92,93.5,93.64,38001.0,89.6435,89.8443,89.4426,89.5765,38001.0
2022-05-19 10:00:00,93.66,94.5,93.52,94.41,159012.0,89.5956,90.3992,89.4617,90.3131,159012.0
2022-05-19 10:10:00,94.42,94.58,94.24,94.46,47721.0,90.3226,90.4757,90.1505,90.3609,47721.0
2022-05-19 10:20:00,94.45,94.57,94.0,94.14,51544.0,90.3513,90.4661,89.9209,90.0548,51544.0
2022-05-19 10:30:00,94.09,94.28,94.0,94.13,49659.0,90.007,90.1887,89.9209,90.0452,49659.0
2022-05-19 10:40:00,94.11,94.17,93.78,94.15,52350.0,90.0261,90.0835,89.7104,90.0644,52350.0
2022-05-19 10:50:00,94.14,94.63,94.12,94.48,42091.0,90.0548,90.5235,90.0357,90.38,42091.0
2022-05-19 11:00:00,94.48,94.64,94.27,94.44,51340.0,90.38,90.5331,90.1792,90.3418,51340.0
2022-05-19 11:10:00,94.45,94.54,94.14,94.4,35591.0,90.3513,90.4374,90.0548,90.3035,35591.0
2022-05-19 11:20:00,94.37,94.54,94.27,94.54,66019.0,90.2748,90.4374,90.1792,90.4374,66019.0
2022-05-19 11:30:00,94.56,95.38,94.56,95.37,25180.0,90.4566,91.241,90.4566,91.2314,25180.0
2022-05-19 11:40:00,95.35,95.75,95.34,95.52,98078.0,91.2123,91.5949,91.2027,91.3749,98078.0
2022-05-19 11:50:00,95.54,95.65,95.32,95.49,155653.0,91.394,91.4993,91.1836,91.3462,155653.0
2022-05-19 12:00:00,95.48,95.79,95.39,95.69,57293.0,91.3366,91.6332,91.2505,91.5375,57293.0
2022-05-19 12:10:00,95.72,95.95,95.65,95.67,47935.0,91.5662,91.7862,91.4993,91.5184,47935.0
2022-05-19 12:20:00,95.64,95.66,95.46,95.58,33779.0,91.4897,91.5088,91.3175,91.4323,33779.0
2022-05-19 12:30:00,95.59,95.6,95.42,95.42,22403.0,91.4419,91.4514,91.2792,91.2792,22403.0
2022-05-19 12:40:00,95.42,95.45,95.06,95.16,20534.0,91.2792,91.3079,90.9349,91.0305,20534.0
2022-05-19 12:50:00,95.16,95.35,95.16,95.3,23967.0,91.0305,91.2123,91.0305,91.1645,23967.0
2022-05-19 13:00:00,95.32,95.37,95.16,95.29,52910.0,91.1836,91.2314,91.0305,91.1549,52910.0
2022-05-19 13:10:00,95.34,95.57,95.14,95.57,63667.0,91.2027,91.4227,91.0114,91.4227,63667.0
2022-05-19 13:20:00,95.55,95.8,95.48,95.49,25684.0,91.4036,91.6428,91.3366,91.3462,25684.0
2022-05-19 13:30:00,95.5,95.73,95.39,95.55,41604.0,91.3558,91.5758,91.2505,91.4036,41604.0
2022-05-19 13:40:00,95.54,95.54,95.19,95.25,34686.0,91.394,91.394,91.0592,91.1166,34686.0
2022-05-19 13:50:00,95.25,96.21,95.24,96.08,35021.0,91.1166,92.035,91.1071,91.9106,35021.0
2022-05-19 14:00:00,96.1,96.12,95.63,95.81,20213.0,91.9297,91.9489,91.4801,91.6523,20213.0
2022-05-19 14:10:00,95.82,96.07,95.8,95.91,36379.0,91.6619,91.901,91.6428,91.748,36379.0
2022-05-19 14:20:00,95.84,96.03,95.77,96.02,32247.0,91.681,91.8628,91.6141,91.8532,32247.0
2022-05-19 14:30:00,96.04,96.34,95.93,96.23,31561.0,91.8723,92.1593,91.7671,92.0541,31561.0
2022-05-19 14:40:00,96.2,96.48,96.02,96.48,27954.0,92.0254,92.2932,91.8532,92.2932,27954.0
2022-05-19 14:50:00,96.49,96.64,96.38,96.62,39287.0,92.3028,92.4463,92.1976,92.4272,39287.0
2022-05-19 15:00:00,96.62,96.92,96.55,96.57,35406.0,92.4272,92.7142,92.3602,92.3793,35406.0
2022-05-19 15:10:00,96.58,96.58,96.14,96.21,58205.0,92.3889,92.3889,91.968,92.035,58205.0
2022-05-19 15:20:00,96.19,96.32,96.0,96.04,65211.0,92.0158,92.1402,91.8341,91.8723,65211.0
2022-05-19 15:30:00,96.02,96.19,95.89,96.01,72094.0,91.8532,92.0158,91.7289,91.8436,72094.0
2022-05-19 15:40:00,96.01,96.34,95.91,96.15,97054.0,91.8436,92.1593,91.748,91.9776,97054.0
2022-05-19 15:50:00,96.14,96.18,95.83,95.9,216365.0,91.968,92.0063,91.6715,91.7384,216365.0
2022-05-20 09:30:00,96.48,96.85,96.08,96.44,108158.0,92.2932,92.6472,91.9106,92.255,108158.0
2022-05-20 09:40:00,96.36,96.59,96.2,96.36,19540.0,92.1785,92.3985,92.0254,92.1785,19540.0
2022-05-20 09:50:00,96.34,96.6,96.19,96.49,16940.0,92.1593,92.408,92.0158,92.3028,16940.0
2022-05-20 10:00:00,96.42,96.59,96.01,96.08,33020.0,92.2359,92.3985,91.8436,91.9106,33020.0
2022-05-20 10:10:00,96.09,96.23,95.98,96.18,25181.0,91.9202,92.0541,91.8149,92.0063,25181.0
2022-05-20 10:20:00,96.12,96.27,95.98,96.15,22635.0,91.9489,92.0924,91.8149,91.9776,22635.0
2022-05-20 10:30:00,96.17,96.29,96.07,96.19,67350.0,91.9967,92.1115,91.901,92.0158,67350.0
2022-05-20 10:40:00,96.16,96.48,96.14,96.48,86165.0,91.9871,92.2932,91.968,92.2932,86165.0
2022-05-20 10:50:00,96.5,96.5,96.08,96.08,54900.0,92.3124,92.3124,91.9106,91.9106,54900.0
2022-05-20 11:00:00,96.1,96.35,96.07,96.29,93844.0,91.9297,92.1689,91.901,92.1115,93844.0
2022-05-20 11:10:00,96.3,96.37,96.15,96.18,83990.0,92.1211,92.188,91.9776,92.0063,83990.0
2022-05-20 11:20:00,96.2,96.65,96.18,96.56,31288.0,92.0254,92.4559,92.0063,92.3698,31288.0
2022-05-20 11:30:00,96.57,96.79,96.51,96.55,26300.0,92.3793,92.5898,92.3219,92.3602,26300.0
2022-05-20 11:40:00,96.55,96.75,96.51,96.7,25742.0,92.3602,92.5515,92.3219,92.5037,25742.0
2022-05-20 11:50:00,96.72,96.79,96.47,96.5,24699.0,92.5228,92.5898,92.2837,92.3124,24699.0
2022-05-20 12:00:00,96.5,96.55,96.03,96.08,22824.0,92.3124,92.3602,91.8628,91.9106,22824.0
2022-05-20 12:10:00,96.08,96.21,95.93,96.08,37627.0,91.9106,92.035,91.7671,91.9106,37627.0
2022-05-20 12:20:00,96.06,96.26,96.02,96.2,25292.0,91.8915,92.0828,91.8532,92.0254,25292.0
2022-05-20 12:30:00,96.18,96.33,96.06,96.12,35801.0,92.0063,92.1498,91.8915,91.9489,35801.0
2022-05-20 12:40:00,96.09,96.27,95.75,96.26,39533.0,91.9202,92.0924,91.5949,92.0828,39533.0
2022-05-20 12:50:00,96.26,96.41,96.13,96.23,53224.0,92.0828,92.2263,91.9584,92.0541,53224.0
2022-05-20 13:00:00,96.23,96.24,95.84,95.87,32543.0,92.0541,92.0637,91.681,91.7097,32543.0
2022-05-20 13:10:00,95.88,95.99,95.82,95.82,23382.0,91.7193,91.8245,91.6619,91.6619,23382.0
2022-05-20 13:20:00,95.84,95.93,95.7,95.75,29853.0,91.681,91.7671,91.5471,91.5949,29853.0
2022-05-20 13:30:00,95.74,96.46,95.74,96.24,44310.0,91.5854,92.2741,91.5854,92.0637,44310.0
2022-05-20 13:40:00,96.25,96.62,96.13,96.46,27556.0,92.0732,92.4272,91.9584,92.2741,27556.0
2022-05-20 13:50:00,96.45,96.66,96.32,96.53,19698.0,92.2646,92.4654,92.1402,92.3411,19698.0
2022-05-20 14:00:00,96.53,96.67,96.29,96.44,21816.0,92.3411,92.475,92.1115,92.255,21816.0
2022-05-20 14:10:00,96.47,96.55,96.23,96.47,45146.0,92.2837,92.3602,92.0541,92.2837,45146.0
2022-05-20 14:20:00,96.43,96.56,96.35,96.53,33013.0,92.2454,92.3698,92.1689,92.3411,33013.0
2022-05-20 14:30:00,96.49,96.59,96.3,96.45,33958.0,92.3028,92.3985,92.1211,92.2646,33958.0
2022-05-20 14:40:00,96.47,96.75,96.47,96.73,43203.0,92.2837,92.5515,92.2837,92.5324,43203.0
2022-05-20 14:50:00,96.76,97.06,96.69,96.91,52269.0,92.5611,92.8481,92.4941,92.7046,52269.0
2022-05-20 15:00:00,96.89,96.95,96.58,96.65,42717.0,92.6855,92.7429,92.3889,92.4559,42717.0
2022-05-20 15:10:00,96.66,96.78,96.57,96.66,48979.0,92.4654,92.5802,92.3793,92.4654,48979.0
2022-05-20 15:20:00,96.68,97.03,96.62,97.02,44586.0,92.4846,92.8194,92.4272,92.8098,44586.0
2022-05-20 15:30:00,97.03,97.41,96.83,97.32,69193.0,92.8194,93.1829,92.6281,93.0968,69193.0
2022-05-20 15:40:00,97.35,97.75,97.31,97.61,129409.0,93.1255,93.5081,93.0872,93.3742,129409.0
2022-05-20 15:50:00,97.64,97.89,97.49,97.63,191129.0,93.4029,93.6421,93.2594,93.3933,191129.0
2022-05-23 09:30:00,99.08,99.08,97.85,98.21,102689.0,94.7804,94.7804,93.6038,93.9482,102689.0
2022-05-23 09:40:00,98.19,98.57,98.07,98.25,46688.0,93.929,94.2926,93.8143,93.9864,46688.0
2022-05-23 09:50:00,98.2,98.35,97.86,97.9,96273.0,93.9386,94.0821,93.6134,93.6516,96273.0
2022-05-23 10:00:00,97.9,97.9,96.68,96.85,29156.0,93.6516,93.6516,92.4846,92.6472,29156.0
2022-05-23 10:10:00,96.86,97.38,96.85,97.32,27062.0,92.6568,93.1542,92.6472,93.0968,27062.0
2022-05-23 10:20:00,97.28,97.42,97.01,97.42,24909.0,93.0585,93.1925,92.8002,93.1925,24909.0
2022-05-23 10:30:00,97.48,97.49,97.0,97.12,23628.0,93.2499,93.2594,92.7907,92.9055,23628.0
2022-05-23 10:40:00,97.1,97.84,97.06,97.79,94808.0,92.8863,93.5942,92.8481,93.5464,94808.0
2022-05-23 10:50:00,97.81,97.96,97.49,97.96,33473.0,93.5655,93.709,93.2594,93.709,33473.0
2022-05-23 11:00:00,97.98,98.35,97.82,98.13,41896.0,93.7282,94.0821,93.5751,93.8716,41896.0
2022-05-23 11:10:00,98.12,98.34,98.05,98.19,34703.0,93.8621,94.0725,93.7951,93.929,34703.0
2022-05-23 11:20:00,98.17,98.32,98.09,98.19,31198.0,93.9099,94.0534,93.8334,93.929,31198.0
2022-05-23 11:30:00,98.21,98.59,98.09,98.59,33395.0,93.9482,94.3117,93.8334,94.3117,33395.0
2022-05-23 11:40:00,98.56,98.62,98.32,98.47,53479.0,94.283,94.3404,94.0534,94.1969,53479.0
2022-05-23 11:50:00,98.5,98.65,98.32,98.32,49029.0,94.2256,94.3691,94.0534,94.0534,49029.0
2022-05-23 12:00:00,98.32,98.48,98.2,98.23,16054.0,94.0534,94.2065,93.9386,93.9673,16054.0
2022-05-23 12:10:00,98.22,98.26,97.93,98.02,41929.0,93.9577,93.996,93.6803,93.7664,41929.0
2022-05-23 12:20:00,98.03,98.15,97.93,98.04,15797.0,93.776,93.8908,93.6803,93.7856,15797.0
2022-05-23 12:30:00,98.0,98.02,97.85,97.9,17775.0,93.7473,93.7664,93.6038,93.6516,17775.0
2022-05-23 12:40:00,97.92,97.94,97.7,97.71,15359.0,93.6708,93.6899,93.4603,93.4699,15359.0
2022-05-23 12:50:00,97.7,97.86,97.7,97.86,23571.0,93.4603,93.6134,93.4603,93.6134,23571.0
2022-05-23 13:00:00,97.86,97.87,97.56,97.65,14482.0,93.6134,93.6229,93.3264,93.4125,14482.0
2022-05-23 13:10:00,97.62,97.62,97.28,97.37,18023.0,93.3838,93.3838,93.0585,93.1446,18023.0
2022-05-23 13:20:00,97.38,97.53,97.29,97.5,24775.0,93.1542,93.2977,93.0681,93.269,24775.0
2022-05-23 13:30:00,97.52,97.73,97.47,97.55,16690.0,93.2881,93.489,93.2403,93.3168,16690.0
2022-05-23 13:40:00,97.51,97.74,97.5,97.69,19325.0,93.2786,93.4986,93.269,93.4507,19325.0
2022-05-23 13:50:00,97.67,97.83,97.62,97.83,28490.0,93.4316,93.5847,93.3838,93.5847,28490.0
2022-05-23 14:00:00,97.84,97.96,97.74,97.93,23190.0,93.5942,93.709,93.4986,93.6803,23190.0
2022-05-23 14:10:00,97.95,98.0,97.89,97.95,18252.0,93.6995,93.7473,93.6421,93.6995,18252.0
2022-05-23 14:20:00,97.95,98.02,97.88,97.91,26582.0,93.6995,93.7664,93.6325,93.6612,26582.0
2022-05-23 14:30:00,97.93,98.14,97.85,98.09,22689.0,93.6803,93.8812,93.6038,93.8334,22689.0
2022-05-23 14:40:00,98.08,98.2,97.93,97.98,23460.0,93.8238,93.9386,93.6803,93.7282,23460.0
2022-05-23 14:50:00,98.0,98.03,97.78,97.78,17347.0,93.7473,93.776,93.5368,93.5368,17347.0
2022-05-23 15:00:00,97.81,98.05,97.81,98.05,18289.0,93.5655,93.7951,93.5655,93.7951,18289.0
2022-05-23 15:10:00,98.06,98.09,97.85,98.01,29435.0,93.8047,93.8334,93.6038,93.7569,29435.0
2022-05-23 15:20:00,98.02,98.05,97.86,97.99,25140.0,93.7664,93.7951,93.6134,93.7377,25140.0
2022-05-23 15:30:00,97.99,98.16,97.93,97.93,27663.0,93.7377,93.9003,93.6803,93.6803,27663.0
2022-05-23 15:40:00,97.93,97.99,97.69,97.8,42319.0,93.6803,93.7377,93.4507,93.556,42319.0
2022-05-23 15:50:00,97.78,98.23,97.7,98.1,224720.0,93.5368,93.9673,93.4603,93.8429,224720.0
2022-05-24 09:30:00,97.66,98.16,97.64,97.68,60783.0,93.422,93.9003,93.4029,93.4412,60783.0
2022-05-24 09:40:00,97.72,97.93,97.28,97.81,32859.0,93.4794,93.6803,93.0585,93.5655,32859.0
2022-05-24 09:50:00,97.78,98.05,97.68,97.73,26578.0,93.5368,93.7951,93.4412,93.489,26578.0
2022-05-24 10:00:00,97.73,97.74,97.05,97.12,66522.0,93.489,93.4986,92.8385,92.9055,66522.0
2022-05-24 10:10:00,97.06,97.32,96.62,96.67,24702.0,92.8481,93.0968,92.4272,92.475,24702.0
2022-05-24 10:20:00,96.68,97.11,96.5,97.11,45672.0,92.4846,92.8959,92.3124,92.8959,45672.0
2022-05-24 10:30:00,97.11,97.11,96.92,97.07,18110.0,92.8959,92.8959,92.7142,92.8576,18110.0
2022-05-24 10:40:00,97.03,97.21,96.7,96.71,20337.0,92.8194,92.9916,92.5037,92.5133,20337.0
2022-05-24 10:50:00,96.77,96.98,96.75,96.93,26573.0,92.5707,92.7716,92.5515,92.7237,26573.0
2022-05-24 11:00:00,96.97,97.17,96.9,97.04,24336.0,92.762,92.9533,92.695,92.8289,24336.0
2022-05-24 11:10:00,97.06,97.18,96.74,96.74,21835.0,92.8481,92.9629,92.542,92.542,21835.0
2022-05-24 11:20:00,96.73,96.97,96.57,96.96,19722.0,92.5324,92.762,92.3793,92.7524,19722.0
2022-05-24 11:30:00,96.92,96.98,96.77,96.97,17995.0,92.7142,92.7716,92.5707,92.762,17995.0
2022-05-24 11:40:00,96.97,97.37,96.93,97.27,19532.0,92.762,93.1446,92.7237,93.049,19532.0
2022-05-24 11:50:00,97.29,97.29,97.07,97.17,25056.0,93.0681,93.0681,92.8576,92.9533,25056.0
2022-05-24 12:00:00,97.16,97.4,97.05,97.4,17614.0,92.9437,93.1733,92.8385,93.1733,17614.0
2022-05-24 12:10:00,97.4,97.55,97.31,97.34,23382.0,93.1733,93.3168,93.0872,93.1159,23382.0
2022-05-24 12:20:00,97.33,97.44,97.27,97.29,17979.0,93.1064,93.2116,93.049,93.0681,17979.0
2022-05-24 12:30:00,97.28,97.36,96.95,96.95,16967.0,93.0585,93.1351,92.7429,92.7429,16967.0
2022-05-24 12:40:00,96.99,97.04,96.77,96.91,17504.0,92.7811,92.8289,92.5707,92.7046,17504.0
2022-05-24 12:50:00,96.91,97.12,96.88,96.94,18948.0,92.7046,92.9055,92.6759,92.7333,18948.0
2022-05-24 13:00:00,96.89,96.91,96.64,96.72,15947.0,92.6855,92.7046,92.4463,92.5228,15947.0
2022-05-24 13:10:00,96.69,96.95,96.66,96.87,17335.0,92.4941,92.7429,92.4654,92.6663,17335.0
2022-05-24 13:20:00,96.91,96.99,96.85,96.99,16724.0,92.7046,92.7811,92.6472,92.7811,16724.0
2022-05-24 13:30:00,96.99,97.26,96.86,97.19,21793.0,92.7811,93.0394,92.6568,92.9724,21793.0
2022-05-24 13:40:00,97.21,97.52,97.21,97.52,26076.0,92.9916,93.2881,92.9916,93.2881,26076.0
2022-05-24 13:50:00,97.5,97.58,97.17,97.31,43787.0,93.269,93.3455,92.9533,93.0872,43787.0
2022-05-24 14:00:00,97.31,97.68,97.24,97.62,39395.0,93.0872,93.4412,93.0203,93.3838,39395.0
2022-05-24 14:10:00,97.6,97.9,97.53,97.55,18296.0,93.3646,93.6516,93.2977,93.3168,18296.0
2022-05-24 14:20:00,97.53,97.79,97.45,97.7,23113.0,93.2977,93.5464,93.2212,93.4603,23113.0
2022-05-24 14:30:00,97.7,97.94,97.66,97.94,17563.0,93.4603,93.6899,93.422,93.6899,17563.0
2022-05-24 14:40:00,97.95,97.97,97.39,97.47,25684.0,93.6995,93.7186,93.1638,93.2403,25684.0
2022-05-24 14:50:00,97.47,97.47,97.25,97.46,25737.0,93.2403,93.2403,93.0298,93.2307,25737.0
2022-05-24 15:00:00,97.44,97.83,97.43,97.81,22152.0,93.2116,93.5847,93.202,93.5655,22152.0
2022-05-24 15:10:00,97.82,97.96,97.77,97.86,24389.0,93.5751,93.709,93.5273,93.6134,24389.0
2022-05-24 15:20:00,97.87,98.25,97.74,98.24,36714.0,93.6229,93.9864,93.4986,93.9769,36714.0
2022-05-24 15:30:00,98.26,98.75,98.18,98.58,78054.0,93.996,94.4647,93.9195,94.3021,78054.0
2022-05-24 15:40:00,98.6,98.68,98.31,98.37,71667.0,94.3213,94.3978,94.0438,94.1012,71667.0
2022-05-24 15:50:00,98.39,98.48,98.11,98.38,187557.0,94.1204,94.2065,93.8525,94.1108,187557.0
2022-05-25 09:30:00,97.6,97.86,96.79,97.56,77963.0,93.3646,93.6134,92.5898,93.3264,77963.0
2022-05-25 09:40:00,97.61,97.84,97.44,97.51,35636.0,93.3742,93.5942,93.2116,93.2786,35636.0
2022-05-25 09:50:00,97.51,97.83,97.51,97.6,26363.0,93.2786,93.5847,93.2786,93.3646,26363.0
2022-05-25 10:00:00,97.59,98.17,97.5,98.1,46184.0,93.3551,93.9099,93.269,93.8429,46184.0
2022-05-25 10:10:00,98.13,98.56,98.03,98.41,38629.0,93.8716,94.283,93.776,94.1395,38629.0
2022-05-25 10:20:00,98.41,98.45,98.27,98.37,36620.0,94.1395,94.1778,94.0056,94.1012,36620.0
2022-05-25 10:30:00,98.34,98.56,98.24,98.45,40493.0,94.0725,94.283,93.9769,94.1778,40493.0
2022-05-25 10:40:00,98.44,98.45,98.09,98.09,70475.0,94.1682,94.1778,93.8334,93.8334,70475.0
2022-05-25 10:50:00,98.1,98.27,97.99,98.05,50901.0,93.8429,94.0056,93.7377,93.7951,50901.0
2022-05-25 11:00:00,98.03,98.03,97.67,97.81,33159.0,93.776,93.776,93.4316,93.5655,33159.0
2022-05-25 11:10:00,97.8,97.98,97.6,97.72,31017.0,93.556,93.7282,93.3646,93.4794,31017.0
2022-05-25 11:20:00,97.68,97.89,97.56,97.65,24274.0,93.4412,93.6421,93.3264,93.4125,24274.0
2022-05-25 11:30:00,97.63,97.63,97.02,97.05,23743.0,93.3933,93.3933,92.8098,92.8385,23743.0
2022-05-25 11:40:00,97.05,97.27,96.95,97.27,16571.0,92.8385,93.049,92.7429,93.049,16571.0
2022-05-25 11:50:00,97.25,97.36,97.16,97.25,21235.0,93.0298,93.1351,92.9437,93.0298,21235.0
2022-05-25 12:00:00,97.27,97.45,97.24,97.27,20253.0,93.049,93.2212,93.0203,93.049,20253.0
2022-05-25 12:10:00,97.26,97.32,97.07,97.1,19637.0,93.0394,93.0968,92.8576,92.8863,19637.0
2022-05-25 12:20:00,97.1,97.13,96.62,96.88,20394.0,92.8863,92.915,92.4272,92.6759,20394.0
2022-05-25 12:30:00,96.93,97.09,96.86,97.02,23227.0,92.7237,92.8768,92.6568,92.8098,23227.0
2022-05-25 12:40:00,97.0,97.22,96.96,97.18,28682.0,92.7907,93.0011,92.7524,92.9629,28682.0
2022-05-25 12:50:00,97.16,97.3,97.06,97.1,48563.0,92.9437,93.0777,92.8481,92.8863,48563.0
2022-05-25 13:00:00,97.08,97.42,97.08,97.42,30958.0,92.8672,93.1925,92.8672,93.1925,30958.0
2022-05-25 13:10:00,97.39,97.55,97.31,97.41,38566.0,93.1638,93.3168,93.0872,93.1829,38566.0
2022-05-25 13:20:00,97.36,97.46,97.21,97.45,29454.0,93.1351,93.2307,92.9916,93.2212,29454.0
2022-05-25 13:30:00,97.43,97.6,97.35,97.36,26918.0,93.202,93.3646,93.1255,93.1351,26918.0
2022-05-25 13:40:00,97.33,97.48,97.26,97.36,40507.0,93.1064,93.2499,93.0394,93.1351,40507.0
2022-05-25 13:50:00,97.35,97.4,97.19,97.27,49605.0,93.1255,93.1733,92.9724,93.049,49605.0
2022-05-25 14:00:00,97.29,97.69,97.05,97.3,78015.0,93.0681,93.4507,92.8385,93.0777,78015.0
2022-05-25 14:10:00,97.31,97.85,97.23,97.65,99228.0,93.0872,93.6038,93.0107,93.4125,99228.0
2022-05-25 14:20:00,97.62,97.87,97.61,97.68,45400.0,93.3838,93.6229,93.3742,93.4412,45400.0
2022-05-25 14:30:00,97.74,97.74,97.55,97.66,56680.0,93.4986,93.4986,93.3168,93.422,56680.0
2022-05-25 14:40:00,97.68,97.9,97.67,97.71,72931.0,93.4412,93.6516,93.4316,93.4699,72931.0
2022-05-25 14:50:00,97.75,97.83,97.67,97.83,47529.0,93.5081,93.5847,93.4316,93.5847,47529.0
2022-05-25 15:00:00,97.81,98.26,97.79,98.13,94121.0,93.5655,93.996,93.5464,93.8716,94121.0
2022-05-25 15:10:00,98.16,98.28,97.97,97.97,112989.0,93.9003,94.0151,93.7186,93.7186,112989.0
2022-05-25 15:20:00,97.97,98.0,97.76,97.94,59263.0,93.7186,93.7473,93.5177,93.6899,59263.0
2022-05-25 15:30:00,97.95,98.06,97.72,97.75,98529.0,93.6995,93.8047,93.4794,93.5081,98529.0
2022-05-25 15:40:00,97.74,97.9,97.66,97.8,189643.0,93.4986,93.6516,93.422,93.556,189643.0
2022-05-25 15:50:00,97.78,97.79,97.33,97.57,411280.0,93.5368,93.5464,93.1064,93.3359,411280.0
2022-05-26 09:30:00,98.12,98.12,97.23,97.61,108760.0,93.8621,93.8621,93.0107,93.3742,108760.0
2022-05-26 09:40:00,97.61,97.8,97.26,97.7,99928.0,93.3742,93.556,93.0394,93.4603,99928.0
2022-05-26 09:50:00,97.69,98.7,97.69,98.55,56191.0,93.4507,94.4169,93.4507,94.2734,56191.0
2022-05-26 10:00:00,98.55,99.09,98.49,98.92,73065.0,94.2734,94.79,94.216,94.6274,73065.0
2022-05-26 10:10:00,98.88,98.97,98.65,98.92,57931.0,94.5891,94.6752,94.3691,94.6274,57931.0
2022-05-26 10:20:00,98.94,99.14,98.86,98.89,49715.0,94.6465,94.8378,94.57,94.5987,49715.0
2022-05-26 10:30:00,98.86,99.14,98.73,99.08,37582.0,94.57,94.8378,94.4456,94.7804,37582.0
2022-05-26 10:40:00,99.08,99.08,98.46,98.46,95399.0,94.7804,94.7804,94.1873,94.1873,95399.0
2022-05-26 10:50:00,98.47,98.49,98.32,98.4,37609.0,94.1969,94.216,94.0534,94.1299,37609.0
2022-05-26 11:00:00,98.38,98.49,98.19,98.26,49137.0,94.1108,94.216,93.929,93.996,49137.0
2022-05-26 11:10:00,98.27,98.35,98.09,98.23,38994.0,94.0056,94.0821,93.8334,93.9673,38994.0
2022-05-26 11:20:00,98.2,98.2,97.91,97.97,36754.0,93.9386,93.9386,93.6612,93.7186,36754.0
2022-05-26 11:30:00,97.97,98.06,97.71,97.92,349384.0,93.7186,93.8047,93.4699,93.6708,349384.0
2022-05-26 11:40:00,97.92,98.03,97.82,97.9,31914.0,93.6708,93.776,93.5751,93.6516,31914.0
2022-05-26 11:50:00,97.9,98.2,97.84,98.19,52206.0,93.6516,93.9386,93.5942,93.929,52206.0
2022-05-26 12:00:00,98.19,98.53,98.16,98.53,28191.0,93.929,94.2543,93.9003,94.2543,28191.0
2022-05-26 12:10:00,98.52,98.76,98.39,98.74,55095.0,94.2447,94.4743,94.1204,94.4552,55095.0
2022-05-26 12:20:00,98.74,98.88,98.65,98.87,20449.0,94.4552,94.5891,94.3691,94.5795,20449.0
2022-05-26 12:30:00,98.89,99.07,98.89,99.05,33440.0,94.5987,94.7709,94.5987,94.7517,33440.0
2022-05-26 12:40:00,99.06,99.29,99.05,99.23,28540.0,94.7613,94.9813,94.7517,94.9239,28540.0
2022-05-26 12:50:00,99.23,99.47,99.23,99.44,19584.0,94.9239,95.1535,94.9239,95.1248,19584.0
2022-05-26 13:00:00,99.45,99.78,99.42,99.71,51323.0,95.1344,95.45,95.1057,95.3831,51323.0
2022-05-26 13:10:00,99.72,99.78,99.63,99.65,40883.0,95.3926,95.45,95.3066,95.3257,40883.0
2022-05-26 13:20:00,99.65,99.72,99.6,99.65,43766.0,95.3257,95.3926,95.2779,95.3257,43766.0
2022-05-26 13:30:00,99.67,99.75,99.45,99.48,46926.0,95.3448,95.4213,95.1344,95.1631,46926.0
2022-05-26 13:40:00,99.47,99.74,99.46,99.73,44289.0,95.1535,95.4118,95.1439,95.4022,44289.0
2022-05-26 13:50:00,99.74,99.86,99.67,99.8,59794.0,95.4118,95.5266,95.3448,95.4692,59794.0
2022-05-26 14:00:00,99.81,99.91,99.78,99.9,52604.0,95.4787,95.5744,95.45,95.5648,52604.0
2022-05-26 14:10:00,99.9,100.13,99.89,100.03,63617.0,95.5648,95.7849,95.5553,95.6892,63617.0
2022-05-26 14:20:00,100.03,100.12,99.86,99.99,37726.0,95.6892,95.7753,95.5266,95.6509,37726.0
2022-05-26 14:30:00,99.96,99.99,99.39,99.39,34812.0,95.6222,95.6509,95.077,95.077,34812.0
2022-05-26 14:40:00,99.37,99.5,99.3,99.36,54980.0,95.0578,95.1822,94.9909,95.0483,54980.0
2022-05-26 14:50:00,99.36,99.48,99.13,99.32,45435.0,95.0483,95.1631,94.8283,95.01,45435.0
2022-05-26 15:00:00,99.33,99.33,99.14,99.17,29971.0,95.0196,95.0196,94.8378,94.8665,29971.0
2022-05-26 15:10:00,99.14,99.28,99.13,99.24,50145.0,94.8378,94.9717,94.8283,94.9335,50145.0
2022-05-26 15:20:00,99.25,99.44,99.16,99.42,54576.0,94.943,95.1248,94.8569,95.1057,54576.0
2022-05-26 15:30:00,99.43,99.67,99.42,99.66,79180.0,95.1152,95.3448,95.1057,95.3353,79180.0
2022-05-26 15:40:00,99.66,99.75,99.59,99.7,96770.0,95.3353,95.4213,95.2683,95.3735,96770.0
2022-05-26 15:50:00,99.71,99.78,99.45,99.53,330858.0,95.3831,95.45,95.1344,95.2109,330858.0
2022-05-27 09:30:00,100.69,101.41,100.22,101.06,126448.0,96.3206,97.0093,95.871,96.6745,126448.0
2022-05-27 09:40:00,101.06,101.76,101.0,101.52,81386.0,96.6745,97.3441,96.6171,97.1145,81386.0
2022-05-27 09:50:00,101.55,101.71,101.35,101.54,29674.0,97.1432,97.2963,96.9519,97.1337,29674.0
2022-05-27 10:00:00,101.51,101.69,101.37,101.46,45296.0,97.105,97.2772,96.971,97.0571,45296.0
2022-05-27 10:10:00,101.44,101.71,101.23,101.71,36960.0,97.038,97.2963,96.8371,97.2963,36960.0
2022-05-27 10:20:00,101.71,102.48,101.71,102.37,118892.0,97.2963,98.0329,97.2963,97.9277,118892.0
2022-05-27 10:30:00,102.38,102.48,102.02,102.08,64865.0,97.9372,98.0329,97.5928,97.6502,64865.0
2022-05-27 10:40:00,102.08,102.22,101.72,101.88,48335.0,97.6502,97.7842,97.3059,97.4589,48335.0
2022-05-27 10:50:00,101.84,101.86,101.42,101.43,20413.0,97.4207,97.4398,97.0189,97.0284,20413.0
2022-05-27 11:00:00,101.48,101.65,101.37,101.64,40340.0,97.0763,97.2389,96.971,97.2293,40340.0
2022-05-27 11:10:00,101.65,101.85,101.63,101.81,24697.0,97.2389,97.4302,97.2198,97.392,24697.0
2022-05-27 11:20:00,101.82,101.95,101.68,101.73,48402.0,97.4015,97.5259,97.2676,97.3154,48402.0
2022-05-27 11:30:00,101.75,101.77,101.57,101.76,25147.0,97.3346,97.3537,97.1624,97.3441,25147.0
2022-05-27 11:40:00,101.77,102.07,101.76,102.04,19903.0,97.3537,97.6407,97.3441,97.612,19903.0
2022-05-27 11:50:00,102.01,102.18,101.94,102.11,29193.0,97.5833,97.7459,97.5163,97.6789,29193.0
2022-05-27 12:00:00,102.1,102.18,102.03,102.18,30950.0,97.6694,97.7459,97.6024,97.7459,30950.0
2022-05-27 12:10:00,102.16,102.32,102.15,102.17,20994.0,97.7268,97.8798,97.7172,97.7363,20994.0
2022-05-27 12:20:00,102.15,102.17,101.93,102.0,23403.0,97.7172,97.7363,97.5067,97.5737,23403.0
2022-05-27 12:30:00,101.98,102.14,101.97,102.09,11540.0,97.5546,97.7076,97.545,97.6598,11540.0
2022-05-27 12:40:00,102.1,102.28,102.07,102.26,37986.0,97.6694,97.8416,97.6407,97.8224,37986.0
2022-05-27 12:50:00,102.26,102.34,102.24,102.3,21803.0,97.8224,97.899,97.8033,97.8607,21803.0
2022-05-27 13:00:00,102.28,102.32,102.18,102.32,29560.0,97.8416,97.8798,97.7459,97.8798,29560.0
2022-05-27 13:10:00,102.33,102.33,102.19,102.33,23933.0,97.8894,97.8894,97.7555,97.8894,23933.0
2022-05-27 13:20:00,102.33,102.34,102.04,102.12,32435.0,97.8894,97.899,97.612,97.6885,32435.0
2022-05-27 13:30:00,102.12,102.26,102.11,102.2,31740.0,97.6885,97.8224,97.6789,97.765,31740.0
2022-05-27 13:40:00,102.18,102.3,102.1,102.14,30372.0,97.7459,97.8607,97.6694,97.7076,30372.0
2022-05-27 13:50:00,102.12,102.15,101.86,102.0,23188.0,97.6885,97.7172,97.4398,97.5737,23188.0
2022-05-27 14:00:00,101.98,102.17,101.98,102.05,26570.0,97.5546,97.7363,97.5546,97.6215,26570.0
2022-05-27 14:10:00,102.05,102.13,102.03,102.1,20170.0,97.6215,97.6981,97.6024,97.6694,20170.0
2022-05-27 14:20:00,102.11,102.14,101.85,101.9,42345.0,97.6789,97.7076,97.4302,97.478,42345.0
2022-05-27 14:30:00,101.85,101.87,101.72,101.76,18012.0,97.4302,97.4493,97.3059,97.3441,18012.0
2022-05-27 14:40:00,101.76,101.79,101.69,101.77,14640.0,97.3441,97.3728,97.2772,97.3537,14640.0
2022-05-27 14:50:00,101.76,101.98,101.74,101.96,18909.0,97.3441,97.5546,97.325,97.5354,18909.0
2022-05-27 15:00:00,101.94,102.24,101.94,102.23,26420.0,97.5163,97.8033,97.5163,97.7937,26420.0
2022-05-27 15:10:00,102.22,102.25,102.11,102.18,20772.0,97.7842,97.8129,97.6789,97.7459,20772.0
2022-05-27 15:20:00,102.2,102.42,102.19,102.28,35038.0,97.765,97.9755,97.7555,97.8416,35038.0
2022-05-27 15:30:00,102.27,102.39,102.22,102.28,34392.0,97.832,97.9468,97.7842,97.8416,34392.0
2022-05-27 15:40:00,102.26,102.43,102.2,102.43,71830.0,97.8224,97.985,97.765,97.985,71830.0
2022-05-27 15:50:00,102.42,102.7,102.37,102.69,193898.0,97.9755,98.2433,97.9277,98.2338,193898.0
2022-05-31 09:30:00,102.28,102.68,101.83,102.39,140770.0,97.8416,98.2242,97.4111,97.9468,140770.0
2022-05-31 09:40:00,102.36,102.69,101.87,102.07,103005.0,97.9181,98.2338,97.4493,97.6407,103005.0
2022-05-31 09:50:00,102.18,102.56,102.07,102.17,32173.0,97.7459,98.1094,97.6407,97.7363,32173.0
2022-05-31 10:00:00,102.13,102.32,101.71,101.72,44664.0,97.6981,97.8798,97.2963,97.3059,44664.0
2022-05-31 10:10:00,101.72,102.14,101.71,102.14,26002.0,97.3059,97.7076,97.2963,97.7076,26002.0
2022-05-31 10:20:00,102.15,102.28,101.81,101.84,42665.0,97.7172,97.8416,97.392,97.4207,42665.0
2022-05-31 10:30:00,101.83,102.22,101.82,102.12,40286.0,97.4111,97.7842,97.4015,97.6885,40286.0
2022-05-31 10:40:00,102.16,102.65,102.14,102.37,68840.0,97.7268,98.1955,97.7076,97.9277,68840.0
2022-05-31 10:50:00,102.37,102.55,102.3,102.45,36346.0,97.9277,98.0998,97.8607,98.0042,36346.0
2022-05-31 11:00:00,102.47,102.53,102.32,102.42,27401.0,98.0233,98.0807,97.8798,97.9755,27401.0
2022-05-31 11:10:00,102.39,102.42,102.04,102.19,35648.0,97.9468,97.9755,97.612,97.7555,35648.0
2022-05-31 11:20:00,102.19,102.44,102.18,102.26,31620.0,97.7555,97.9946,97.7459,97.8224,31620.0
2022-05-31 11:30:00,102.25,102.33,102.07,102.2,31318.0,97.8129,97.8894,97.6407,97.765,31318.0
2022-05-31 11:40:00,102.14,102.44,102.14,102.41,22371.0,97.7076,97.9946,97.7076,97.9659,22371.0
2022-05-31 11:50:00,102.41,102.64,102.4,102.52,20690.0,97.9659,98.1859,97.9564,98.0711,20690.0
2022-05-31 12:00:00,102.58,102.82,102.52,102.64,12255.0,98.1285,98.3581,98.0711,98.1859,12255.0
2022-05-31 12:10:00,102.64,102.69,102.27,102.36,27921.0,98.1859,98.2338,97.832,97.9181,27921.0
2022-05-31 12:20:00,102.37,102.43,102.22,102.39,15654.0,97.9277,97.985,97.7842,97.9468,15654.0
2022-05-31 12:30:00,102.42,102.55,102.35,102.53,18912.0,97.9755,98.0998,97.9085,98.0807,18912.0
2022-05-31 12:40:00,102.56,102.67,102.47,102.62,22556.0,98.1094,98.2146,98.0233,98.1668,22556.0
2022-05-31 12:50:00,102.61,102.87,102.6,102.71,23485.0,98.1572,98.406,98.1477,98.2529,23485.0
2022-05-31 13:00:00,102.67,102.77,102.43,102.77,13455.0,98.2146,98.3103,97.985,98.3103,13455.0
2022-05-31 13:10:00,102.72,102.72,102.35,102.38,31029.0,98.2625,98.2625,97.9085,97.9372,31029.0
2022-05-31 13:20:00,102.43,102.49,102.27,102.47,28099.0,97.985,98.0424,97.832,98.0233,28099.0
2022-05-31 13:30:00,102.49,102.75,102.44,102.52,31846.0,98.0424,98.2912,97.9946,98.0711,31846.0
2022-05-31 13:40:00,102.52,102.64,102.5,102.55,16139.0,98.0711,98.1859,98.052,98.0998,16139.0
2022-05-31 13:50:00,102.53,102.79,102.52,102.79,19257.0,98.0807,98.3294,98.0711,98.3294,19257.0
2022-05-31 14:00:00,102.76,102.89,102.54,102.58,21255.0,98.3007,98.4251,98.0903,98.1285,21255.0
2022-05-31 14:10:00,102.62,102.67,102.51,102.54,29629.0,98.1668,98.2146,98.0616,98.0903,29629.0
2022-05-31 14:20:00,102.55,102.6,102.32,102.42,52587.0,98.0998,98.1477,97.8798,97.9755,52587.0
2022-05-31 14:30:00,102.44,102.47,102.23,102.4,24763.0,97.9946,98.0233,97.7937,97.9564,24763.0
2022-05-31 14:40:00,102.37,102.41,101.94,102.05,71555.0,97.9277,97.9659,97.5163,97.6215,71555.0
2022-05-31 14:50:00,102.04,102.18,101.95,102.15,57731.0,97.612,97.7459,97.5259,97.7172,57731.0
2022-05-31 15:00:00,102.12,102.28,101.96,102.25,43728.0,97.6885,97.8416,97.5354,97.8129,43728.0
2022-05-31 15:10:00,102.23,102.44,102.01,102.15,52392.0,97.7937,97.9946,97.5833,97.7172,52392.0
2022-05-31 15:20:00,102.17,102.41,102.15,102.4,42654.0,97.7363,97.9659,97.7172,97.9564,42654.0
2022-05-31 15:30:00,102.4,102.54,102.27,102.41,70586.0,97.9564,98.0903,97.832,97.9659,70586.0
2022-05-31 15:40:00,102.42,102.42,102.08,102.25,116535.0,97.9755,97.9755,97.6502,97.8129,116535.0
2022-05-31 15:50:00,102.23,102.48,102.07,102.39,447772.0,97.7937,98.0329,97.6407,97.9468,447772.0
2022-06-01 09:30:00,102.32,103.45,101.68,102.51,148797.0,97.8798,98.9608,97.2676,98.0616,148797.0
2022-06-01 09:40:00,102.6,102.96,102.39,102.59,50827.0,98.1477,98.492,97.9468,98.1381,50827.0
2022-06-01 09:50:00,102.73,103.49,102.64,103.33,46991.0,98.272,98.999,98.1859,98.846,46991.0
2022-06-01 10:00:00,103.34,103.34,102.28,102.45,40141.0,98.8556,98.8556,97.8416,98.0042,40141.0
2022-06-01 10:10:00,102.47,102.53,102.21,102.21,33454.0,98.0233,98.0807,97.7746,97.7746,33454.0
2022-06-01 10:20:00,102.23,102.6,102.17,102.32,48216.0,97.7937,98.1477,97.7363,97.8798,48216.0
2022-06-01 10:30:00,102.29,102.47,101.94,102.16,70773.0,97.8511,98.0233,97.5163,97.7268,70773.0
2022-06-01 10:40:00,102.16,102.42,102.03,102.07,46866.0,97.7268,97.9755,97.6024,97.6407,46866.0
2022-06-01 10:50:00,102.08,102.41,102.08,102.29,53550.0,97.6502,97.9659,97.6502,97.8511,53550.0
2022-06-01 11:00:00,102.29,102.43,102.15,102.24,59123.0,97.8511,97.985,97.7172,97.8033,59123.0
2022-06-01 11:10:00,102.2,102.3,101.84,101.92,40159.0,97.765,97.8607,97.4207,97.4972,40159.0
2022-06-01 11:20:00,101.92,102.02,101.66,101.93,33334.0,97.4972,97.5928,97.2485,97.5067,33334.0
2022-06-01 11:30:00,101.91,102.05,101.74,101.86,43441.0,97.4876,97.6215,97.325,97.4398,43441.0
2022-06-01 11:40:00,101.84,101.86,101.65,101.69,46527.0,97.4207,97.4398,97.2389,97.2772,46527.0
2022-06-01 11:50:00,101.66,101.78,101.55,101.75,27390.0,97.2485,97.3633,97.1432,97.3346,27390.0
2022-06-01 12:00:00,101.79,101.84,101.64,101.84,52590.0,97.3728,97.4207,97.2293,97.4207,52590.0
2022-06-01 12:10:00,101.8,101.97,101.71,101.87,58459.0,97.3824,97.545,97.2963,97.4493,58459.0
2022-06-01 12:20:00,101.85,101.96,101.67,101.69,42807.0,97.4302,97.5354,97.258,97.2772,42807.0
2022-06-01 12:30:00,101.66,101.84,101.63,101.71,39605.0,97.2485,97.4207,97.2198,97.2963,39605.0
2022-06-01 12:40:00,101.71,101.75,101.53,101.63,34360.0,97.2963,97.3346,97.1241,97.2198,34360.0
2022-06-01 12:50:00,101.63,101.92,101.57,101.91,31667.0,97.2198,97.4972,97.1624,97.4876,31667.0
2022-06-01 13:00:00,101.91,102.17,101.88,102.17,54466.0,97.4876,97.7363,97.4589,97.7363,54466.0
2022-06-01 13:10:00,102.19,102.33,101.99,102.25,50322.0,97.7555,97.8894,97.5641,97.8129,50322.0
2022-06-01 13:20:00,102.24,102.33,102.15,102.26,27190.0,97.8033,97.8894,97.7172,97.8224,27190.0
2022-06-01 13:30:00,102.25,102.42,102.15,102.34,18506.0,97.8129,97.9755,97.7172,97.899,18506.0
2022-06-01 13:40:00,102.33,102.34,102.14,102.22,22572.0,97.8894,97.899,97.7076,97.7842,22572.0
2022-06-01 13:50:00,102.22,102.28,102.09,102.12,20864.0,97.7842,97.8416,97.6598,97.6885,20864.0
2022-06-01 14:00:00,102.08,102.21,101.95,102.06,24185.0,97.6502,97.7746,97.5259,97.6311,24185.0
2022-06-01 14:10:00,102.07,102.1,101.96,102.06,48566.0,97.6407,97.6694,97.5354,97.6311,48566.0
2022-06-01 14:20:00,102.05,102.44,102.02,102.26,29543.0,97.6215,97.9946,97.5928,97.8224,29543.0
2022-06-01 14:30:00,102.25,102.32,102.18,102.22,26832.0,97.8129,97.8798,97.7459,97.7842,26832.0
2022-06-01 14:40:00,102.19,102.41,102.19,102.29,26277.0,97.7555,97.9659,97.7555,97.8511,26277.0
2022-06-01 14:50:00,102.28,102.31,102.09,102.19,31115.0,97.8416,97.8703,97.6598,97.7555,31115.0
2022-06-01 15:00:00,102.17,102.23,102.07,102.12,34823.0,97.7363,97.7937,97.6407,97.6885,34823.0
2022-06-01 15:10:00,102.12,102.36,102.1,102.33,28432.0,97.6885,97.9181,97.6694,97.8894,28432.0
2022-06-01 15:20:00,102.33,102.34,102.21,102.29,57385.0,97.8894,97.899,97.7746,97.8511,57385.0
2022-06-01 15:30:00,102.3,102.38,102.21,102.35,54258.0,97.8607,97.9372,97.7746,97.9085,54258.0
2022-06-01 15:40:00,102.38,102.46,102.17,102.29,111044.0,97.9372,98.0137,97.7363,97.8511,111044.0
2022-06-01 15:50:00,102.27,102.33,101.85,101.98,327687.0,97.832,97.8894,97.4302,97.5546,327687.0
2022-06-02 09:30:00,102.39,102.51,101.86,102.18,47718.0,97.9468,98.0616,97.4398,97.7459,47718.0
2022-06-02 09:40:00,102.05,102.48,102.03,102.33,38556.0,97.6215,98.0329,97.6024,97.8894,38556.0
2022-06-02 09:50:00,102.27,102.41,101.95,102.0,26010.0,97.832,97.9659,97.5259,97.5737,26010.0
2022-06-02 10:00:00,101.98,102.25,101.93,101.99,28762.0,97.5546,97.8129,97.5067,97.5641,28762.0
2022-06-02 10:10:00,102.02,102.56,102.0,102.09,18973.0,97.5928,98.1094,97.5737,97.6598,18973.0
2022-06-02 10:20:00,102.15,102.36,101.9,102.21,35139.0,97.7172,97.9181,97.478,97.7746,35139.0
2022-06-02 10:30:00,102.23,102.46,102.2,102.45,12472.0,97.7937,98.0137,97.765,98.0042,12472.0
2022-06-02 10:40:00,102.45,102.53,102.18,102.33,21240.0,98.0042,98.0807,97.7459,97.8894,21240.0
2022-06-02 10:50:00,102.31,102.54,102.29,102.52,19545.0,97.8703,98.0903,97.8511,98.0711,19545.0
2022-06-02 11:00:00,102.47,102.73,102.43,102.62,17416.0,98.0233,98.272,97.985,98.1668,17416.0
2022-06-02 11:10:00,102.65,102.81,102.62,102.68,20957.0,98.1955,98.3486,98.1668,98.2242,20957.0
2022-06-02 11:20:00,102.66,102.76,102.49,102.63,22177.0,98.2051,98.3007,98.0424,98.1764,22177.0
2022-06-02 11:30:00,102.58,102.62,102.39,102.48,15866.0,98.1285,98.1668,97.9468,98.0329,15866.0
2022-06-02 11:40:00,102.5,103.01,102.5,102.95,22736.0,98.052,98.5399,98.052,98.4825,22736.0
2022-06-02 11:50:00,103.0,103.1,102.8,102.8,24524.0,98.5303,98.626,98.339,98.339,24524.0
2022-06-02 12:00:00,102.8,102.88,102.74,102.82,14395.0,98.339,98.4155,98.2816,98.3581,14395.0
2022-06-02 12:10:00,102.85,102.94,102.78,102.91,27477.0,98.3868,98.4729,98.3199,98.4442,27477.0
2022-06-02 12:20:00,102.92,102.97,102.65,102.65,45374.0,98.4538,98.5016,98.1955,98.1955,45374.0
2022-06-02 12:30:00,102.69,102.81,102.56,102.7,46634.0,98.2338,98.3486,98.1094,98.2433,46634.0
2022-06-02 12:40:00,102.67,102.7,102.32,102.33,44772.0,98.2146,98.2433,97.8798,97.8894,44772.0
2022-06-02 12:50:00,102.34,102.41,102.19,102.23,53425.0,97.899,97.9659,97.7555,97.7937,53425.0
2022-06-02 13:00:00,102.22,102.39,102.2,102.3,46866.0,97.7842,97.9468,97.765,97.8607,46866.0
2022-06-02 13:10:00,102.3,102.41,102.21,102.28,55717.0,97.8607,97.9659,97.7746,97.8416,55717.0
2022-06-02 13:20:00,102.27,102.56,102.25,102.29,62383.0,97.832,98.1094,97.8129,97.8511,62383.0
2022-06-02 13:30:00,102.28,102.48,102.26,102.42,58937.0,97.8416,98.0329,97.8224,97.9755,58937.0
2022-06-02 13:40:00,102.42,102.48,102.26,102.46,38905.0,97.9755,98.0329,97.8224,98.0137,38905.0
2022-06-02 13:50:00,102.46,102.49,102.29,102.35,27011.0,98.0137,98.0424,97.8511,97.9085,27011.0
2022-06-02 14:00:00,102.38,102.38,102.1,102.13,28197.0,97.9372,97.9372,97.6694,97.6981,28197.0
2022-06-02 14:10:00,102.13,102.17,101.95,102.09,37636.0,97.6981,97.7363,97.5259,97.6598,37636.0
2022-06-02 14:20:00,102.09,102.18,102.04,102.15,45436.0,97.6598,97.7459,97.612,97.7172,45436.0
2022-06-02 14:30:00,102.16,102.42,102.15,102.38,39158.0,97.7268,97.9755,97.7172,97.9372,39158.0
2022-06-02 14:40:00,102.37,102.47,102.32,102.4,25863.0,97.9277,98.0233,97.8798,97.9564,25863.0
2022-06-02 14:50:00,102.4,102.51,102.23,102.25,33463.0,97.9564,98.0616,97.7937,97.8129,33463.0
2022-06-02 15:00:00,102.27,102.39,102.21,102.28,28826.0,97.832,97.9468,97.7746,97.8416,28826.0
2022-06-02 15:10:00,102.25,102.43,102.25,102.33,40303.0,97.8129,97.985,97.8129,97.8894,40303.0
2022-06-02 15:20:00,102.33,102.52,102.3,102.43,43769.0,97.8894,98.0711,97.8607,97.985,43769.0
2022-06-02 15:30:00,102.45,102.59,102.44,102.44,39198.0,98.0042,98.1381,97.9946,97.9946,39198.0
2022-06-02 15:40:00,102.44,102.61,102.44,102.55,60706.0,97.9946,98.1572,97.9946,98.0998,60706.0
2022-06-02 15:50:00,102.55,102.93,102.48,102.91,171316.0,98.0998,98.4634,98.0329,98.4442,171316.0
2022-06-03 09:30:00,102.14,102.5,101.99,102.44,60874.0,97.7076,98.052,97.5641,97.9946,60874.0
2022-06-03 09:40:00,102.45,102.45,101.82,101.95,63020.0,98.0042,98.0042,97.4015,97.5259,63020.0
2022-06-03 09:50:00,101.97,102.25,101.79,102.13,131973.0,97.545,97.8129,97.3728,97.6981,131973.0
2022-06-03 10:00:00,102.15,102.55,101.93,102.18,21837.0,97.7172,98.0998,97.5067,97.7459,21837.0
2022-06-03 10:10:00,102.17,102.17,101.76,101.85,74974.0,97.7363,97.7363,97.3441,97.4302,74974.0
2022-06-03 10:20:00,101.76,102.03,101.68,101.95,76592.0,97.3441,97.6024,97.2676,97.5259,76592.0
2022-06-03 10:30:00,101.9,101.91,101.54,101.8,143697.0,97.478,97.4876,97.1337,97.3824,143697.0
2022-06-03 10:40:00,101.76,102.12,101.62,102.08,11787.0,97.3441,97.6885,97.2102,97.6502,11787.0
2022-06-03 10:50:00,102.05,102.21,102.05,102.08,8040.0,97.6215,97.7746,97.6215,97.6502,8040.0
2022-06-03 11:00:00,102.07,102.16,101.67,101.78,13095.0,97.6407,97.7268,97.258,97.3633,13095.0
2022-06-03 11:10:00,101.76,101.86,101.71,101.84,24753.0,97.3441,97.4398,97.2963,97.4207,24753.0
2022-06-03 11:20:00,101.84,101.87,101.68,101.77,19550.0,97.4207,97.4493,97.2676,97.3537,19550.0
2022-06-03 11:30:00,101.74,102.19,101.67,102.12,54542.0,97.325,97.7555,97.258,97.6885,54542.0
2022-06-03 11:40:00,102.16,102.2,101.78,101.78,87385.0,97.7268,97.765,97.3633,97.3633,87385.0
2022-06-03 11:50:00,101.75,101.76,101.54,101.74,29265.0,97.3346,97.3441,97.1337,97.325,29265.0
2022-06-03 12:00:00,101.77,101.87,101.74,101.77,14754.0,97.3537,97.4493,97.325,97.3537,14754.0
2022-06-03 12:10:00,101.72,101.78,101.61,101.61,11023.0,97.3059,97.3633,97.2006,97.2006,11023.0
2022-06-03 12:20:00,101.54,101.79,101.53,101.76,10256.0,97.1337,97.3728,97.1241,97.3441,10256.0
2022-06-03 12:30:00,101.76,101.93,101.71,101.93,6911.0,97.3441,97.5067,97.2963,97.5067,6911.0
2022-06-03 12:40:00,101.91,101.93,101.81,101.9,5953.0,97.4876,97.5067,97.392,97.478,5953.0
2022-06-03 12:50:00,101.89,102.04,101.81,101.98,17035.0,97.4685,97.612,97.392,97.5546,17035.0
2022-06-03 13:00:00,101.98,102.19,101.94,102.01,62173.0,97.5546,97.7555,97.5163,97.5833,62173.0
2022-06-03 13:10:00,101.96,102.01,101.69,101.74,16992.0,97.5354,97.5833,97.2772,97.325,16992.0
2022-06-03 13:20:00,101.76,101.87,101.72,101.8,7569.0,97.3441,97.4493,97.3059,97.3824,7569.0
2022-06-03 13:30:00,101.81,101.84,101.74,101.78,12186.0,97.392,97.4207,97.325,97.3633,12186.0
2022-06-03 13:40:00,101.79,101.79,101.52,101.68,30568.0,97.3728,97.3728,97.1145,97.2676,30568.0
2022-06-03 13:50:00,101.7,101.76,101.62,101.64,35536.0,97.2867,97.3441,97.2102,97.2293,35536.0
2022-06-03 14:00:00,101.62,101.67,101.53,101.57,29551.0,97.2102,97.258,97.1241,97.1624,29551.0
2022-06-03 14:10:00,101.59,101.66,101.56,101.63,12462.0,97.1815,97.2485,97.1528,97.2198,12462.0
2022-06-03 14:20:00,101.65,101.65,101.47,101.57,21003.0,97.2389,97.2389,97.0667,97.1624,21003.0
2022-06-03 14:30:00,101.59,101.59,101.12,101.13,18131.0,97.1815,97.1815,96.7319,96.7415,18131.0
2022-06-03 14:40:00,101.14,101.31,101.1,101.28,23152.0,96.751,96.9137,96.7128,96.885,23152.0
2022-06-03 14:50:00,101.3,101.36,101.17,101.33,42861.0,96.9041,96.9615,96.7797,96.9328,42861.0
2022-06-03 15:00:00,101.33,101.38,101.2,101.24,55867.0,96.9328,96.9806,96.8084,96.8467,55867.0
2022-06-03 15:10:00,101.26,101.3,101.04,101.1,35829.0,96.8658,96.9041,96.6554,96.7128,35829.0
2022-06-03 15:20:00,101.1,101.22,100.97,101.22,23759.0,96.7128,96.8276,96.5884,96.8276,23759.0
2022-06-03 15:30:00,101.19,101.22,100.99,101.19,43920.0,96.7989,96.8276,96.6075,96.7989,43920.0
2022-06-03 15:40:00,101.18,101.23,100.97,101.09,57768.0,96.7893,96.8371,96.5884,96.7032,57768.0
2022-06-03 15:50:00,101.07,101.29,100.9,100.94,158431.0,96.6841,96.8945,96.5214,96.5597,158431.0
2022-06-06 09:30:00,101.13,102.08,101.13,101.82,63005.0,96.7415,97.6502,96.7415,97.4015,63005.0
2022-06-06 09:40:00,101.82,102.45,101.78,102.01,36616.0,97.4015,98.0042,97.3633,97.5833,36616.0
2022-06-06 09:50:00,102.05,102.56,102.01,102.47,31177.0,97.6215,98.1094,97.5833,98.0233,31177.0
2022-06-06 10:00:00,102.46,102.78,102.41,102.51,42062.0,98.0137,98.3199,97.9659,98.0616,42062.0
2022-06-06 10:10:00,102.49,102.54,102.28,102.33,16476.0,98.0424,98.0903,97.8416,97.8894,16476.0
2022-06-06 10:20:00,102.29,102.35,102.07,102.15,23399.0,97.8511,97.9085,97.6407,97.7172,23399.0
2022-06-06 10:30:00,102.22,102.6,102.18,102.36,57274.0,97.7842,98.1477,97.7459,97.9181,57274.0
2022-06-06 10:40:00,102.41,102.41,102.1,102.19,19174.0,97.9659,97.9659,97.6694,97.7555,19174.0
2022-06-06 10:50:00,102.18,102.36,102.15,102.24,13135.0,97.7459,97.9181,97.7172,97.8033,13135.0
2022-06-06 11:00:00,102.29,102.32,102.0,102.02,30521.0,97.8511,97.8798,97.5737,97.5928,30521.0
2022-06-06 11:10:00,102.01,102.01,101.21,101.27,138920.0,97.5833,97.5833,96.818,96.8754,138920.0
2022-06-06 11:20:00,101.19,101.7,101.19,101.63,63658.0,96.7989,97.2867,96.7989,97.2198,63658.0
2022-06-06 11:30:00,101.6,101.67,101.52,101.61,27697.0,97.1911,97.258,97.1145,97.2006,27697.0
2022-06-06 11:40:00,101.65,101.8,101.55,101.55,18003.0,97.2389,97.3824,97.1432,97.1432,18003.0
2022-06-06 11:50:00,101.6,101.69,101.51,101.68,11029.0,97.1911,97.2772,97.105,97.2676,11029.0
2022-06-06 12:00:00,101.64,101.64,101.23,101.29,22556.0,97.2293,97.2293,96.8371,96.8945,22556.0
2022-06-06 12:10:00,101.26,101.32,101.11,101.3,158039.0,96.8658,96.9232,96.7223,96.9041,158039.0
2022-06-06 12:20:00,101.25,101.3,101.13,101.17,35900.0,96.8563,96.9041,96.7415,96.7797,35900.0
2022-06-06 12:30:00,101.12,101.38,101.1,101.37,10936.0,96.7319,96.9806,96.7128,96.971,10936.0
2022-06-06 12:40:00,101.35,101.48,101.29,101.33,13968.0,96.9519,97.0763,96.8945,96.9328,13968.0
2022-06-06 12:50:00,101.27,101.42,101.24,101.37,10640.0,96.8754,97.0189,96.8467,96.971,10640.0
2022-06-06 13:00:00,101.34,101.35,101.21,101.27,8456.0,96.9423,96.9519,96.818,96.8754,8456.0
2022-06-06 13:10:00,101.3,101.31,101.04,101.1,14217.0,96.9041,96.9137,96.6554,96.7128,14217.0
2022-06-06 13:20:00,101.1,101.21,101.03,101.07,19731.0,96.7128,96.818,96.6458,96.6841,19731.0
2022-06-06 13:30:00,101.1,101.32,101.08,101.27,14980.0,96.7128,96.9232,96.6936,96.8754,14980.0
2022-06-06 13:40:00,101.27,101.32,101.14,101.19,16816.0,96.8754,96.9232,96.751,96.7989,16816.0
2022-06-06 13:50:00,101.18,101.27,101.06,101.09,14054.0,96.7893,96.8754,96.6745,96.7032,14054.0
2022-06-06 14:00:00,101.1,101.14,100.97,101.07,17497.0,96.7128,96.751,96.5884,96.6841,17497.0
2022-06-06 14:10:00,101.07,101.07,100.91,100.93,10654.0,96.6841,96.6841,96.531,96.5501,10654.0
2022-06-06 14:20:00,100.9,100.91,100.55,100.84,24331.0,96.5214,96.531,96.1866,96.464,24331.0
2022-06-06 14:30:00,100.8,100.9,100.76,100.8,28546.0,96.4258,96.5214,96.3875,96.4258,28546.0
2022-06-06 14:40:00,100.8,101.02,100.75,100.98,14046.0,96.4258,96.6362,96.378,96.598,14046.0
2022-06-06 14:50:00,100.96,101.0,100.74,100.92,23371.0,96.5788,96.6171,96.3684,96.5406,23371.0
2022-06-06 15:00:00,100.9,101.01,100.85,100.88,20193.0,96.5214,96.6267,96.4736,96.5023,20193.0
2022-06-06 15:10:00,100.9,101.08,100.85,100.92,22311.0,96.5214,96.6936,96.4736,96.5406,22311.0
2022-06-06 15:20:00,100.91,101.0,100.83,100.91,23590.0,96.531,96.6171,96.4545,96.531,23590.0
2022-06-06 15:30:00,100.89,100.99,100.74,100.83,32503.0,96.5119,96.6075,96.3684,96.4545,32503.0
2022-06-06 15:40:00,100.82,101.04,100.71,100.8,65600.0,96.4449,96.6554,96.3397,96.4258,65600.0
2022-06-06 15:50:00,100.81,101.06,100.79,100.87,186851.0,96.4353,96.6745,96.4162,96.4927,186851.0
2022-06-07 09:30:00,100.3,100.74,100.16,100.35,53100.0,95.9475,96.3684,95.8136,95.9953,53100.0
2022-06-07 09:40:00,100.35,100.85,100.35,100.58,21932.0,95.9953,96.4736,95.9953,96.2153,21932.0
2022-06-07 09:50:00,100.56,100.62,100.31,100.39,25524.0,96.1962,96.2536,95.957,96.0336,25524.0
2022-06-07 10:00:00,100.38,100.6,100.32,100.45,26876.0,96.024,96.2345,95.9666,96.091,26876.0
2022-06-07 10:10:00,100.5,100.6,100.39,100.44,19557.0,96.1388,96.2345,96.0336,96.0814,19557.0
2022-06-07 10:20:00,100.47,100.86,100.37,100.76,45941.0,96.1101,96.4832,96.0144,96.3875,45941.0
2022-06-07 10:30:00,100.76,101.19,100.67,101.15,35605.0,96.3875,96.7989,96.3014,96.7606,35605.0
2022-06-07 10:40:00,101.13,101.21,101.05,101.17,12135.0,96.7415,96.818,96.6649,96.7797,12135.0
2022-06-07 10:50:00,101.18,101.28,101.12,101.17,16178.0,96.7893,96.885,96.7319,96.7797,16178.0
2022-06-07 11:00:00,101.14,101.2,100.99,101.0,39960.0,96.751,96.8084,96.6075,96.6171,39960.0
2022-06-07 11:10:00,101.0,101.13,100.94,100.95,46414.0,96.6171,96.7415,96.5597,96.5693,46414.0
2022-06-07 11:20:00,100.97,101.03,100.83,100.85,39289.0,96.5884,96.6458,96.4545,96.4736,39289.0
2022-06-07 11:30:00,100.84,100.91,100.64,100.72,52004.0,96.464,96.531,96.2727,96.3493,52004.0
2022-06-07 11:40:00,100.68,100.74,100.39,100.39,10339.0,96.311,96.3684,96.0336,96.0336,10339.0
2022-06-07 11:50:00,100.37,100.65,100.36,100.62,19939.0,96.0144,96.2823,96.0049,96.2536,19939.0
2022-06-07 12:00:00,100.62,100.7,100.52,100.57,88902.0,96.2536,96.3301,96.1579,96.2058,88902.0
2022-06-07 12:10:00,100.62,100.7,100.48,100.61,44872.0,96.2536,96.3301,96.1197,96.244,44872.0
2022-06-07 12:20:00,100.61,100.73,100.51,100.69,47449.0,96.244,96.3588,96.1484,96.3206,47449.0
2022-06-07 12:30:00,100.67,100.79,100.52,100.78,32792.0,96.3014,96.4162,96.1579,96.4067,32792.0
2022-06-07 12:40:00,100.79,100.93,100.76,100.9,11806.0,96.4162,96.5501,96.3875,96.5214,11806.0
2022-06-07 12:50:00,100.88,101.03,100.82,100.87,30890.0,96.5023,96.6458,96.4449,96.4927,30890.0
2022-06-07 13:00:00,100.9,100.97,100.82,100.93,9710.0,96.5214,96.5884,96.4449,96.5501,9710.0
2022-06-07 13:10:00,100.96,101.18,100.89,101.15,28558.0,96.5788,96.7893,96.5119,96.7606,28558.0
2022-06-07 13:20:00,101.12,101.21,101.08,101.14,16542.0,96.7319,96.818,96.6936,96.751,16542.0
2022-06-07 13:30:00,101.16,101.27,101.12,101.22,46082.0,96.7702,96.8754,96.7319,96.8276,46082.0
2022-06-07 13:40:00,101.23,101.26,101.07,101.15,33025.0,96.8371,96.8658,96.6841,96.7606,33025.0
2022-06-07 13:50:00,101.16,101.22,101.0,101.02,24799.0,96.7702,96.8276,96.6171,96.6362,24799.0
2022-06-07 14:00:00,101.0,101.31,101.0,101.3,25729.0,96.6171,96.9137,96.6171,96.9041,25729.0
2022-06-07 14:10:00,101.35,101.38,101.23,101.29,26605.0,96.9519,96.9806,96.8371,96.8945,26605.0
2022-06-07 14:20:00,101.27,101.39,101.25,101.31,25693.0,96.8754,96.9902,96.8563,96.9137,25693.0
2022-06-07 14:30:00,101.3,101.57,101.28,101.56,44452.0,96.9041,97.1624,96.885,97.1528,44452.0
2022-06-07 14:40:00,101.53,101.53,101.26,101.33,52889.0,97.1241,97.1241,96.8658,96.9328,52889.0
2022-06-07 14:50:00,101.33,101.49,101.33,101.45,51130.0,96.9328,97.0858,96.9328,97.0476,51130.0
2022-06-07 15:00:00,101.46,101.57,101.42,101.45,21101.0,97.0571,97.1624,97.0189,97.0476,21101.0
2022-06-07 15:10:00,101.45,101.57,101.37,101.55,75264.0,97.0476,97.1624,96.971,97.1432,75264.0
2022-06-07 15:20:00,101.54,101.58,101.46,101.51,34507.0,97.1337,97.1719,97.0571,97.105,34507.0
2022-06-07 15:30:00,101.49,101.75,101.45,101.75,78113.0,97.0858,97.3346,97.0476,97.3346,78113.0
2022-06-07 15:40:00,101.75,101.87,101.72,101.87,64612.0,97.3346,97.4493,97.3059,97.4493,64612.0
2022-06-07 15:50:00,101.86,101.91,101.63,101.76,235522.0,97.4398,97.4876,97.2198,97.3441,235522.0
2022-06-08 09:30:00,102.2,102.33,101.6,101.93,131818.0,97.765,97.8894,97.1911,97.5067,131818.0
2022-06-08 09:40:00,101.98,102.94,101.98,102.94,30954.0,97.5546,98.4729,97.5546,98.4729,30954.0
2022-06-08 09:50:00,102.94,103.08,102.67,102.82,30585.0,98.4729,98.6068,98.2146,98.3581,30585.0
2022-06-08 10:00:00,102.82,102.94,102.58,102.58,28241.0,98.3581,98.4729,98.1285,98.1285,28241.0
2022-06-08 10:10:00,102.55,102.71,102.32,102.47,27466.0,98.0998,98.2529,97.8798,98.0233,27466.0
2022-06-08 10:20:00,102.49,102.8,102.49,102.69,36047.0,98.0424,98.339,98.0424,98.2338,36047.0
2022-06-08 10:30:00,102.67,102.91,102.66,102.75,28305.0,98.2146,98.4442,98.2051,98.2912,28305.0
2022-06-08 10:40:00,102.75,102.92,102.54,102.87,30349.0,98.2912,98.4538,98.0903,98.406,30349.0
2022-06-08 10:50:00,102.84,103.11,102.84,102.9,35758.0,98.3773,98.6355,98.3773,98.4347,35758.0
2022-06-08 11:00:00,102.93,103.0,102.6,102.65,29327.0,98.4634,98.5303,98.1477,98.1955,29327.0
2022-06-08 11:10:00,102.66,103.06,102.63,103.06,23470.0,98.2051,98.5877,98.1764,98.5877,23470.0
2022-06-08 11:20:00,103.04,103.09,102.89,103.01,25617.0,98.5686,98.6164,98.4251,98.5399,25617.0
2022-06-08 11:30:00,103.04,103.29,103.04,103.27,29270.0,98.5686,98.8077,98.5686,98.7886,29270.0
2022-06-08 11:40:00,103.28,103.49,103.23,103.43,33579.0,98.7982,98.999,98.7503,98.9417,33579.0
2022-06-08 11:50:00,103.41,103.56,103.37,103.55,28299.0,98.9225,99.066,98.8843,99.0564,28299.0
2022-06-08 12:00:00,103.52,103.62,103.34,103.5,30272.0,99.0277,99.1234,98.8556,99.0086,30272.0
2022-06-08 12:10:00,103.53,103.66,103.43,103.56,20063.0,99.0373,99.1617,98.9417,99.066,20063.0
2022-06-08 12:20:00,103.56,103.56,103.29,103.37,26587.0,99.066,99.066,98.8077,98.8843,26587.0
2022-06-08 12:30:00,103.4,103.4,102.77,102.81,30412.0,98.913,98.913,98.3103,98.3486,30412.0
2022-06-08 12:40:00,102.83,102.83,102.43,102.6,28059.0,98.3677,98.3677,97.985,98.1477,28059.0
2022-06-08 12:50:00,102.62,102.81,102.6,102.77,21868.0,98.1668,98.3486,98.1477,98.3103,21868.0
2022-06-08 13:00:00,102.77,102.8,102.47,102.54,26494.0,98.3103,98.339,98.0233,98.0903,26494.0
2022-06-08 13:10:00,102.56,102.59,102.31,102.38,48331.0,98.1094,98.1381,97.8703,97.9372,48331.0
2022-06-08 13:20:00,102.4,102.42,102.1,102.1,26611.0,97.9564,97.9755,97.6694,97.6694,26611.0
2022-06-08 13:30:00,102.09,102.21,101.86,101.97,41454.0,97.6598,97.7746,97.4398,97.545,41454.0
2022-06-08 13:40:00,101.95,102.06,101.84,101.92,29105.0,97.5259,97.6311,97.4207,97.4972,29105.0
2022-06-08 13:50:00,101.88,101.99,101.69,101.75,24028.0,97.4589,97.5641,97.2772,97.3346,24028.0
2022-06-08 14:00:00,101.76,101.93,101.7,101.81,21744.0,97.3441,97.5067,97.2867,97.392,21744.0
2022-06-08 14:10:00,101.79,101.82,101.6,101.63,22584.0,97.3728,97.4015,97.1911,97.2198,22584.0
2022-06-08 14:20:00,101.62,101.82,101.46,101.6,21652.0,97.2102,97.4015,97.0571,97.1911,21652.0
2022-06-08 14:30:00,101.55,101.62,101.42,101.48,24384.0,97.1432,97.2102,97.0189,97.0763,24384.0
2022-06-08 14:40:00,101.46,101.66,101.46,101.57,17715.0,97.0571,97.2485,97.0571,97.1624,17715.0
2022-06-08 14:50:00,101.59,101.64,101.47,101.55,21298.0,97.1815,97.2293,97.0667,97.1432,21298.0
2022-06-08 15:00:00,101.54,101.55,101.24,101.4,22422.0,97.1337,97.1432,96.8467,96.9997,22422.0
2022-06-08 15:10:00,101.36,101.61,101.34,101.58,22864.0,96.9615,97.2006,96.9423,97.1719,22864.0
2022-06-08 15:20:00,101.61,101.8,101.6,101.72,30926.0,97.2006,97.3824,97.1911,97.3059,30926.0
2022-06-08 15:30:00,101.72,101.97,101.71,101.95,41819.0,97.3059,97.545,97.2963,97.5259,41819.0
2022-06-08 15:40:00,101.92,101.97,101.5,101.5,52882.0,97.4972,97.545,97.0954,97.0954,52882.0
2022-06-08 15:50:00,101.5,101.68,101.32,101.39,208517.0,97.0954,97.2676,96.9232,96.9902,208517.0
2022-06-09 09:30:00,100.22,101.06,100.22,100.38,84366.0,95.871,96.6745,95.871,96.024,84366.0
2022-06-09 09:40:00,100.49,100.54,100.03,100.49,30698.0,96.1292,96.1771,95.6892,96.1292,30698.0
2022-06-09 09:50:00,100.45,101.12,100.44,101.12,35912.0,96.091,96.7319,96.0814,96.7319,35912.0
2022-06-09 10:00:00,101.13,101.13,100.59,100.6,30445.0,96.7415,96.7415,96.2249,96.2345,30445.0
2022-06-09 10:10:00,100.59,100.78,100.37,100.56,33477.0,96.2249,96.4067,96.0144,96.1962,33477.0
2022-06-09 10:20:00,100.53,100.84,100.53,100.84,28546.0,96.1675,96.464,96.1675,96.464,28546.0
2022-06-09 10:30:00,100.86,100.96,100.62,100.74,43351.0,96.4832,96.5788,96.2536,96.3684,43351.0
2022-06-09 10:40:00,100.74,100.79,100.32,100.58,41150.0,96.3684,96.4162,95.9666,96.2153,41150.0
2022-06-09 10:50:00,100.58,100.92,100.55,100.81,36464.0,96.2153,96.5406,96.1866,96.4353,36464.0
2022-06-09 11:00:00,100.78,100.85,100.49,100.57,32203.0,96.4067,96.4736,96.1292,96.2058,32203.0
2022-06-09 11:10:00,100.56,100.78,100.55,100.72,21961.0,96.1962,96.4067,96.1866,96.3493,21961.0
2022-06-09 11:20:00,100.76,100.93,100.7,100.77,13338.0,96.3875,96.5501,96.3301,96.3971,13338.0
2022-06-09 11:30:00,100.73,100.84,100.66,100.75,18435.0,96.3588,96.464,96.2919,96.378,18435.0
2022-06-09 11:40:00,100.77,101.03,100.73,100.84,25723.0,96.3971,96.6458,96.3588,96.464,25723.0
2022-06-09 11:50:00,100.81,101.02,100.76,101.02,18146.0,96.4353,96.6362,96.3875,96.6362,18146.0
2022-06-09 12:00:00,101.03,101.14,100.69,100.84,83350.0,96.6458,96.751,96.3206,96.464,83350.0
2022-06-09 12:10:00,100.84,100.89,100.61,100.67,24602.0,96.464,96.5119,96.244,96.3014,24602.0
2022-06-09 12:20:00,100.7,100.85,100.69,100.8,15242.0,96.3301,96.4736,96.3206,96.4258,15242.0
2022-06-09 12:30:00,100.8,100.91,100.68,100.69,22297.0,96.4258,96.531,96.311,96.3206,22297.0
2022-06-09 12:40:00,100.71,100.82,100.66,100.72,13772.0,96.3397,96.4449,96.2919,96.3493,13772.0
2022-06-09 12:50:00,100.71,100.85,100.58,100.85,12563.0,96.3397,96.4736,96.2153,96.4736,12563.0
2022-06-09 13:00:00,100.87,101.24,100.86,101.15,40531.0,96.4927,96.8467,96.4832,96.7606,40531.0
2022-06-09 13:10:00,101.15,101.24,101.13,101.17,18187.0,96.7606,96.8467,96.7415,96.7797,18187.0
2022-06-09 13:20:00,101.16,101.21,100.86,100.89,18176.0,96.7702,96.818,96.4832,96.5119,18176.0
2022-06-09 13:30:00,100.86,100.93,100.74,100.88,77605.0,96.4832,96.5501,96.3684,96.5023,77605.0
2022-06-09 13:40:00,100.86,100.96,100.72,100.96,16041.0,96.4832,96.5788,96.3493,96.5788,16041.0
2022-06-09 13:50:00,100.97,101.07,100.9,101.07,15215.0,96.5884,96.6841,96.5214,96.6841,15215.0
2022-06-09 14:00:00,101.04,101.06,100.86,100.86,17213.0,96.6554,96.6745,96.4832,96.4832,17213.0
2022-06-09 14:10:00,100.85,100.91,100.77,100.85,12584.0,96.4736,96.531,96.3971,96.4736,12584.0
2022-06-09 14:20:00,100.86,100.91,100.68,100.73,14172.0,96.4832,96.531,96.311,96.3588,14172.0
2022-06-09 14:30:00,100.71,100.72,100.51,100.59,30637.0,96.3397,96.3493,96.1484,96.2249,30637.0
2022-06-09 14:40:00,100.59,100.59,100.45,100.51,14991.0,96.2249,96.2249,96.091,96.1484,14991.0
2022-06-09 14:50:00,100.5,100.57,100.33,100.33,18318.0,96.1388,96.2058,95.9762,95.9762,18318.0
2022-06-09 15:00:00,100.29,100.37,100.01,100.03,44352.0,95.9379,96.0144,95.6701,95.6892,44352.0
2022-06-09 15:10:00,100.04,100.14,99.91,100.1,40650.0,95.6988,95.7944,95.5744,95.7562,40650.0
2022-06-09 15:20:00,100.11,100.18,99.91,99.93,39666.0,95.7657,95.8327,95.5744,95.5935,39666.0
2022-06-09 15:30:00,99.92,99.95,99.8,99.84,42530.0,95.584,95.6127,95.4692,95.5074,42530.0
2022-06-09 15:40:00,99.84,99.84,99.48,99.56,52125.0,95.5074,95.5074,95.1631,95.2396,52125.0
2022-06-09 15:50:00,99.54,99.72,99.39,99.5,214858.0,95.2205,95.3926,95.077,95.1822,214858.0
2022-06-10 09:30:00,98.14,98.5,97.6,97.66,40075.0,93.8812,94.2256,93.3646,93.422,40075.0
2022-06-10 09:40:00,97.82,98.25,97.57,98.08,13973.0,93.5751,93.9864,93.3359,93.8238,13973.0
2022-06-10 09:50:00,98.1,98.18,97.72,98.17,21609.0,93.8429,93.9195,93.4794,93.9099,21609.0
2022-06-10 10:00:00,98.06,98.1,97.44,97.56,23701.0,93.8047,93.8429,93.2116,93.3264,23701.0
2022-06-10 10:10:00,97.55,97.59,97.17,97.29,19306.0,93.3168,93.3551,92.9533,93.0681,19306.0
2022-06-10 10:20:00,97.34,97.36,97.04,97.24,23394.0,93.1159,93.1351,92.8289,93.0203,23394.0
2022-06-10 10:30:00,97.27,97.99,97.27,97.98,21080.0,93.049,93.7377,93.049,93.7282,21080.0
2022-06-10 10:40:00,97.95,98.01,97.75,97.89,30539.0,93.6995,93.7569,93.5081,93.6421,30539.0
2022-06-10 10:50:00,97.86,97.94,97.46,97.51,20929.0,93.6134,93.6899,93.2307,93.2786,20929.0
2022-06-10 11:00:00,97.49,97.62,97.37,97.49,19446.0,93.2594,93.3838,93.1446,93.2594,19446.0
2022-06-10 11:10:00,97.47,97.76,97.43,97.74,14430.0,93.2403,93.5177,93.202,93.4986,14430.0
2022-06-10 11:20:00,97.78,97.79,97.42,97.5,19548.0,93.5368,93.5464,93.1925,93.269,19548.0
2022-06-10 11:30:00,97.46,97.69,97.43,97.69,20585.0,93.2307,93.4507,93.202,93.4507,20585.0
2022-06-10 11:40:00,97.7,97.9,97.68,97.74,19573.0,93.4603,93.6516,93.4412,93.4986,19573.0
2022-06-10 11:50:00,97.74,98.06,97.72,98.03,14668.0,93.4986,93.8047,93.4794,93.776,14668.0
2022-06-10 12:00:00,98.01,98.17,97.92,98.17,15585.0,93.7569,93.9099,93.6708,93.9099,15585.0
2022-06-10 12:10:00,98.17,98.2,97.99,98.03,21311.0,93.9099,93.9386,93.7377,93.776,21311.0
2022-06-10 12:20:00,98.01,98.16,97.97,98.1,24849.0,93.7569,93.9003,93.7186,93.8429,24849.0
2022-06-10 12:30:00,98.14,98.14,97.94,98.11,19074.0,93.8812,93.8812,93.6899,93.8525,19074.0
2022-06-10 12:40:00,98.09,98.18,97.98,97.98,17272.0,93.8334,93.9195,93.7282,93.7282,17272.0
2022-06-10 12:50:00,97.94,98.09,97.89,98.05,19174.0,93.6899,93.8334,93.6421,93.7951,19174.0
2022-06-10 13:00:00,98.04,98.04,97.84,98.03,21702.0,93.7856,93.7856,93.5942,93.776,21702.0
2022-06-10 13:10:00,98.05,98.14,97.9,98.14,20623.0,93.7951,93.8812,93.6516,93.8812,20623.0
2022-06-10 13:20:00,98.1,98.29,98.08,98.28,21871.0,93.8429,94.0247,93.8238,94.0151,21871.0
2022-06-10 13:30:00,98.25,98.26,97.96,98.24,9720.0,93.9864,93.996,93.709,93.9769,9720.0
2022-06-10 13:40:00,98.24,98.46,98.19,98.44,10728.0,93.9769,94.1873,93.929,94.1682,10728.0
2022-06-10 13:50:00,98.48,98.54,98.09,98.28,16209.0,94.2065,94.2639,93.8334,94.0151,16209.0
2022-06-10 14:00:00,98.3,98.31,98.08,98.27,16584.0,94.0343,94.0438,93.8238,94.0056,16584.0
2022-06-10 14:10:00,98.25,98.49,98.24,98.44,17868.0,93.9864,94.216,93.9769,94.1682,17868.0
2022-06-10 14:20:00,98.48,98.62,98.26,98.35,15465.0,94.2065,94.3404,93.996,94.0821,15465.0
2022-06-10 14:30:00,98.37,98.56,98.36,98.43,12142.0,94.1012,94.283,94.0917,94.1586,12142.0
2022-06-10 14:40:00,98.39,98.6,98.3,98.58,20052.0,94.1204,94.3213,94.0343,94.3021,20052.0
2022-06-10 14:50:00,98.6,98.79,98.49,98.73,19800.0,94.3213,94.503,94.216,94.4456,19800.0
2022-06-10 15:00:00,98.71,98.76,98.33,98.42,26520.0,94.4265,94.4743,94.063,94.1491,26520.0
2022-06-10 15:10:00,98.42,98.63,98.41,98.56,18785.0,94.1491,94.3499,94.1395,94.283,18785.0
2022-06-10 15:20:00,98.58,98.74,98.35,98.58,18955.0,94.3021,94.4552,94.0821,94.3021,18955.0
2022-06-10 15:30:00,98.56,98.56,98.29,98.4,38551.0,94.283,94.283,94.0247,94.1299,38551.0
2022-06-10 15:40:00,98.36,98.44,97.95,97.97,66218.0,94.0917,94.1682,93.6995,93.7186,66218.0
2022-06-10 15:50:00,97.91,98.18,97.76,97.78,205281.0,93.6612,93.9195,93.5177,93.5368,205281.0
2022-06-13 09:30:00,96.37,96.81,95.47,96.52,110221.0,92.188,92.6089,91.3271,92.3315,110221.0
2022-06-13 09:40:00,96.46,96.5,96.13,96.4,34822.0,92.2741,92.3124,91.9584,92.2167,34822.0
2022-06-13 09:50:00,96.39,96.41,95.83,95.83,33151.0,92.2072,92.2263,91.6715,91.6715,33151.0
2022-06-13 10:00:00,95.84,95.94,95.5,95.5,26073.0,91.681,91.7767,91.3558,91.3558,26073.0
2022-06-13 10:10:00,95.5,95.64,95.28,95.37,35163.0,91.3558,91.4897,91.1453,91.2314,35163.0
2022-06-13 10:20:00,95.39,95.64,95.24,95.39,44433.0,91.2505,91.4897,91.1071,91.2505,44433.0
2022-06-13 10:30:00,95.39,95.63,95.23,95.59,38765.0,91.2505,91.4801,91.0975,91.4419,38765.0
2022-06-13 10:40:00,95.57,95.7,95.29,95.41,49859.0,91.4227,91.5471,91.1549,91.2697,49859.0
2022-06-13 10:50:00,95.4,95.72,95.38,95.7,48818.0,91.2601,91.5662,91.241,91.5471,48818.0
2022-06-13 11:00:00,95.66,95.71,95.35,95.37,28860.0,91.5088,91.5567,91.2123,91.2314,28860.0
2022-06-13 11:10:00,95.38,96.03,95.34,96.0,26509.0,91.241,91.8628,91.2027,91.8341,26509.0
2022-06-13 11:20:00,95.98,96.31,95.97,96.06,29050.0,91.8149,92.1306,91.8054,91.8915,29050.0
2022-06-13 11:30:00,96.03,96.72,96.02,96.68,26642.0,91.8628,92.5228,91.8532,92.4846,26642.0
2022-06-13 11:40:00,96.7,96.78,96.54,96.72,48554.0,92.5037,92.5802,92.3506,92.5228,48554.0
2022-06-13 11:50:00,96.69,97.05,96.67,97.05,62901.0,92.4941,92.8385,92.475,92.8385,62901.0
2022-06-13 12:00:00,97.0,97.28,96.9,97.13,27755.0,92.7907,93.0585,92.695,92.915,27755.0
2022-06-13 12:10:00,97.05,97.37,97.0,97.16,27174.0,92.8385,93.1446,92.7907,92.9437,27174.0
2022-06-13 12:20:00,97.18,97.33,97.05,97.3,28026.0,92.9629,93.1064,92.8385,93.0777,28026.0
2022-06-13 12:30:00,97.28,97.71,97.18,97.62,23089.0,93.0585,93.4699,92.9629,93.3838,23089.0
2022-06-13 12:40:00,97.62,97.65,97.26,97.34,21557.0,93.3838,93.4125,93.0394,93.1159,21557.0
2022-06-13 12:50:00,97.34,97.41,97.2,97.24,25513.0,93.1159,93.1829,92.982,93.0203,25513.0
2022-06-13 13:00:00,97.22,97.24,97.06,97.24,17858.0,93.0011,93.0203,92.8481,93.0203,17858.0
2022-06-13 13:10:00,97.25,97.39,97.16,97.38,23864.0,93.0298,93.1638,92.9437,93.1542,23864.0
2022-06-13 13:20:00,97.36,97.51,97.3,97.51,23940.0,93.1351,93.2786,93.0777,93.2786,23940.0
2022-06-13 13:30:00,97.49,97.5,97.13,97.29,35853.0,93.2594,93.269,92.915,93.0681,35853.0
2022-06-13 13:40:00,97.34,97.8,97.23,97.79,23806.0,93.1159,93.556,93.0107,93.5464,23806.0
2022-06-13 13:50:00,97.79,97.82,97.52,97.69,27582.0,93.5464,93.5751,93.2881,93.4507,27582.0
2022-06-13 14:00:00,97.64,97.66,97.44,97.47,19341.0,93.4029,93.422,93.2116,93.2403,19341.0
2022-06-13 14:10:00,97.44,97.54,97.33,97.48,18267.0,93.2116,93.3072,93.1064,93.2499,18267.0
2022-06-13 14:20:00,97.5,97.61,97.47,97.55,39766.0,93.269,93.3742,93.2403,93.3168,39766.0
2022-06-13 14:30:00,97.55,97.88,97.33,97.8,30343.0,93.3168,93.6325,93.1064,93.556,30343.0
2022-06-13 14:40:00,97.81,97.98,97.72,97.84,40345.0,93.5655,93.7282,93.4794,93.5942,40345.0
2022-06-13 14:50:00,97.82,97.83,97.43,97.47,20848.0,93.5751,93.5847,93.202,93.2403,20848.0
2022-06-13 15:00:00,97.46,97.58,97.32,97.49,29918.0,93.2307,93.3455,93.0968,93.2594,29918.0
2022-06-13 15:10:00,97.46,97.74,97.22,97.43,46206.0,93.2307,93.4986,93.0011,93.202,46206.0
2022-06-13 15:20:00,97.38,97.41,96.97,96.97,35497.0,93.1542,93.1829,92.762,92.762,35497.0
2022-06-13 15:30:00,96.97,97.17,96.84,96.91,65197.0,92.762,92.9533,92.6376,92.7046,65197.0
2022-06-13 15:40:00,96.92,96.98,96.75,96.84,92444.0,92.7142,92.7716,92.5515,92.6376,92444.0
2022-06-13 15:50:00,96.84,96.89,96.44,96.82,292758.0,92.6376,92.6855,92.255,92.6185,292758.0
2022-06-14 09:30:00,96.14,96.41,95.76,95.85,70772.0,92.3396,92.5989,91.9746,92.0611,70772.0
2022-06-14 09:40:00,95.74,96.01,95.61,95.75,35965.0,91.9554,92.2147,91.8305,91.965,35965.0
2022-06-14 09:50:00,95.75,96.28,95.56,96.21,36028.0,91.965,92.4741,91.7825,92.4068,36028.0
2022-06-14 10:00:00,96.16,96.17,95.03,95.13,53070.0,92.3588,92.3684,91.2735,91.3695,53070.0
2022-06-14 10:10:00,95.15,95.15,94.77,94.87,33562.0,91.3887,91.3887,91.0237,91.1198,33562.0
2022-06-14 10:20:00,94.83,94.83,94.49,94.6,48291.0,91.0814,91.0814,90.7548,90.8605,48291.0
2022-06-14 10:30:00,94.58,94.75,94.46,94.49,33263.0,90.8413,91.0045,90.726,90.7548,33263.0
2022-06-14 10:40:00,94.45,94.69,94.3,94.58,32022.0,90.7164,90.9469,90.5723,90.8413,32022.0
2022-06-14 10:50:00,94.57,94.76,94.43,94.45,33314.0,90.8317,91.0141,90.6972,90.7164,33314.0
2022-06-14 11:00:00,94.47,94.76,94.43,94.66,29606.0,90.7356,91.0141,90.6972,90.9181,29606.0
2022-06-14 11:10:00,94.67,95.11,94.64,95.07,36552.0,90.9277,91.3503,90.8989,91.3119,36552.0
2022-06-14 11:20:00,95.03,95.16,94.81,94.89,40365.0,91.2735,91.3983,91.0622,91.139,40365.0
2022-06-14 11:30:00,94.89,94.96,94.63,94.76,28361.0,91.139,91.2062,90.8893,91.0141,28361.0
2022-06-14 11:40:00,94.76,94.97,94.6,94.67,39215.0,91.0141,91.2158,90.8605,90.9277,39215.0
2022-06-14 11:50:00,94.65,94.76,94.5,94.73,61861.0,90.9085,91.0141,90.7644,90.9853,61861.0
2022-06-14 12:00:00,94.71,94.73,94.42,94.54,18476.0,90.9661,90.9853,90.6876,90.8028,18476.0
2022-06-14 12:10:00,94.54,94.71,94.54,94.69,25980.0,90.8028,90.9661,90.8028,90.9469,25980.0
2022-06-14 12:20:00,94.71,94.73,94.27,94.31,31326.0,90.9661,90.9853,90.5435,90.5819,31326.0
2022-06-14 12:30:00,94.29,94.4,94.18,94.32,19630.0,90.5627,90.6684,90.4571,90.5915,19630.0
2022-06-14 12:40:00,94.3,94.36,94.16,94.22,26225.0,90.5723,90.63,90.4379,90.4955,26225.0
2022-06-14 12:50:00,94.22,94.5,94.15,94.5,25713.0,90.4955,90.7644,90.4283,90.7644,25713.0
2022-06-14 13:00:00,94.51,94.6,94.36,94.59,21710.0,90.774,90.8605,90.63,90.8509,21710.0
2022-06-14 13:10:00,94.6,95.0,94.53,94.98,26454.0,90.8605,91.2447,90.7932,91.2254,26454.0
2022-06-14 13:20:00,94.98,95.05,94.84,94.84,23518.0,91.2254,91.2927,91.091,91.091,23518.0
2022-06-14 13:30:00,94.81,94.89,94.56,94.62,23864.0,91.0622,91.139,90.822,90.8797,23864.0
2022-06-14 13:40:00,94.62,94.74,94.56,94.65,34198.0,90.8797,90.9949,90.822,90.9085,34198.0
2022-06-14 13:50:00,94.64,94.78,94.62,94.74,41046.0,90.8989,91.0334,90.8797,90.9949,41046.0
2022-06-14 14:00:00,94.74,95.02,94.73,94.97,23453.0,90.9949,91.2639,90.9853,91.2158,23453.0
2022-06-14 14:10:00,94.96,94.96,94.73,94.82,25454.0,91.2062,91.2062,90.9853,91.0718,25454.0
2022-06-14 14:20:00,94.84,94.88,94.65,94.68,15534.0,91.091,91.1294,90.9085,90.9373,15534.0
2022-06-14 14:30:00,94.68,94.68,94.41,94.61,28039.0,90.9373,90.9373,90.678,90.8701,28039.0
2022-06-14 14:40:00,94.59,94.6,94.16,94.17,20071.0,90.8509,90.8605,90.4379,90.4475,20071.0
2022-06-14 14:50:00,94.17,94.23,93.88,93.91,32804.0,90.4475,90.5051,90.1689,90.1977,32804.0
2022-06-14 15:00:00,93.89,93.98,93.8,93.81,32097.0,90.1785,90.265,90.0921,90.1017,32097.0
2022-06-14 15:10:00,93.81,93.88,93.6,93.69,40949.0,90.1017,90.1689,89.9,89.9864,40949.0
2022-06-14 15:20:00,93.7,93.75,93.52,93.67,73811.0,89.996,90.0441,89.8232,89.9672,73811.0
2022-06-14 15:30:00,93.69,94.12,93.66,94.11,131103.0,89.9864,90.3994,89.9576,90.3898,131103.0
2022-06-14 15:40:00,94.13,94.23,93.85,94.17,119790.0,90.409,90.5051,90.1401,90.4475,119790.0
2022-06-14 15:50:00,94.2,94.29,93.93,94.08,458223.0,90.4763,90.5627,90.217,90.361,458223.0
2022-06-15 09:30:00,94.83,95.31,94.5,95.14,66869.0,91.0814,91.5424,90.7644,91.3791,66869.0
2022-06-15 09:40:00,95.06,95.85,95.06,95.57,42555.0,91.3023,92.0611,91.3023,91.7921,42555.0
2022-06-15 09:50:00,95.62,95.76,95.19,95.26,31236.0,91.8401,91.9746,91.4271,91.4944,31236.0
2022-06-15 10:00:00,95.3,95.59,95.22,95.29,29444.0,91.5328,91.8113,91.456,91.5232,29444.0
2022-06-15 10:10:00,95.27,95.31,95.0,95.12,33419.0,91.504,91.5424,91.2447,91.3599,33419.0
2022-06-15 10:20:00,95.17,95.33,95.04,95.31,23242.0,91.4079,91.5616,91.2831,91.5424,23242.0
2022-06-15 10:30:00,95.3,95.62,95.16,95.51,30442.0,91.5328,91.8401,91.3983,91.7345,30442.0
2022-06-15 10:40:00,95.46,95.46,95.0,95.29,72766.0,91.6865,91.6865,91.2447,91.5232,72766.0
2022-06-15 10:50:00,95.2,95.26,94.91,94.98,10330.0,91.4367,91.4944,91.1582,91.2254,10330.0
2022-06-15 11:00:00,94.98,95.06,94.73,94.75,8203.0,91.2254,91.3023,90.9853,91.0045,8203.0
2022-06-15 11:10:00,94.75,94.75,94.53,94.68,16917.0,91.0045,91.0045,90.7932,90.9373,16917.0
2022-06-15 11:20:00,94.67,94.77,94.61,94.76,8737.0,90.9277,91.0237,90.8701,91.0141,8737.0
2022-06-15 11:30:00,94.79,94.84,94.68,94.75,13027.0,91.043,91.091,90.9373,91.0045,13027.0
2022-06-15 11:40:00,94.76,94.82,94.63,94.72,16474.0,91.0141,91.0718,90.8893,90.9757,16474.0
2022-06-15 11:50:00,94.72,94.86,94.68,94.82,6496.0,90.9757,91.1102,90.9373,91.0718,6496.0
2022-06-15 12:00:00,94.81,94.88,94.68,94.72,13112.0,91.0622,91.1294,90.9373,90.9757,13112.0
2022-06-15 12:10:00,94.72,94.89,94.72,94.81,4639.0,90.9757,91.139,90.9757,91.0622,4639.0
2022-06-15 12:20:00,94.85,94.94,94.82,94.83,36137.0,91.1006,91.187,91.0718,91.0814,36137.0
2022-06-15 12:30:00,94.84,94.98,94.74,94.77,21489.0,91.091,91.2254,90.9949,91.0237,21489.0
2022-06-15 12:40:00,94.79,94.81,94.55,94.69,23149.0,91.043,91.0622,90.8124,90.9469,23149.0
2022-06-15 12:50:00,94.7,94.72,94.45,94.45,17307.0,90.9565,90.9757,90.7164,90.7164,17307.0
2022-06-15 13:00:00,94.45,94.48,94.26,94.3,14263.0,90.7164,90.7452,90.5339,90.5723,14263.0
2022-06-15 13:10:00,94.32,94.4,94.2,94.29,10649.0,90.5915,90.6684,90.4763,90.5627,10649.0
2022-06-15 13:20:00,94.3,94.49,94.3,94.48,12900.0,90.5723,90.7548,90.5723,90.7452,12900.0
2022-06-15 13:30:00,94.46,94.54,94.41,94.53,19326.0,90.726,90.8028,90.678,90.7932,19326.0
2022-06-15 13:40:00,94.55,94.72,94.45,94.47,19214.0,90.8124,90.9757,90.7164,90.7356,19214.0
2022-06-15 13:50:00,94.44,94.78,94.33,94.71,29796.0,90.7068,91.0334,90.6011,90.9661,29796.0
2022-06-15 14:00:00,94.71,95.0,93.98,94.34,50306.0,90.9661,91.2447,90.265,90.6107,50306.0
2022-06-15 14:10:00,94.41,94.84,94.15,94.59,21021.0,90.678,91.091,90.4283,90.8509,21021.0
2022-06-15 14:20:00,94.61,94.73,94.19,94.19,44923.0,90.8701,90.9853,90.4667,90.4667,44923.0
2022-06-15 14:30:00,94.18,94.66,93.62,94.58,62365.0,90.4571,90.9181,89.9192,90.8413,62365.0
2022-06-15 14:40:00,94.53,96.0,94.49,95.65,30146.0,90.7932,92.2051,90.7548,91.869,30146.0
2022-06-15 14:50:00,95.66,95.84,95.09,95.35,20850.0,91.8786,92.0514,91.3311,91.5808,20850.0
2022-06-15 15:00:00,95.4,95.77,95.3,95.59,26187.0,91.6288,91.9842,91.5328,91.8113,26187.0
2022-06-15 15:10:00,95.62,95.81,95.35,95.54,27463.0,91.8401,92.0226,91.5808,91.7633,27463.0
2022-06-15 15:20:00,95.63,96.51,95.62,96.49,25636.0,91.8498,92.695,91.8401,92.6758,25636.0
2022-06-15 15:30:00,96.53,96.93,96.28,96.28,51891.0,92.7142,93.0984,92.4741,92.4741,51891.0
2022-06-15 15:40:00,96.26,96.26,95.87,96.18,57165.0,92.4548,92.4548,92.0803,92.378,57165.0
2022-06-15 15:50:00,96.1,96.12,95.56,95.63,169200.0,92.3012,92.3204,91.7825,91.8498,169200.0
2022-06-16 09:30:00,93.72,94.07,93.44,93.81,54785.0,90.0153,90.3514,89.7463,90.1017,54785.0
2022-06-16 09:40:00,93.85,94.52,93.84,94.14,33238.0,90.1401,90.7836,90.1305,90.4187,33238.0
2022-06-16 09:50:00,94.09,94.09,93.73,93.88,24773.0,90.3706,90.3706,90.0249,90.1689,24773.0
2022-06-16 10:00:00,93.8,93.9,93.4,93.51,31611.0,90.0921,90.1881,89.7079,89.8136,31611.0
2022-06-16 10:10:00,93.48,93.65,93.35,93.4,19612.0,89.7847,89.948,89.6599,89.7079,19612.0
2022-06-16 10:20:00,93.42,93.95,93.4,93.92,20899.0,89.7271,90.2362,89.7079,90.2073,20899.0
2022-06-16 10:30:00,93.9,94.32,93.82,94.24,27557.0,90.1881,90.5915,90.1113,90.5147,27557.0
2022-06-16 10:40:00,94.19,94.32,94.02,94.02,27453.0,90.4667,90.5915,90.3034,90.3034,27453.0
2022-06-16 10:50:00,94.05,94.11,93.68,93.85,36503.0,90.3322,90.3898,89.9768,90.1401,36503.0
2022-06-16 11:00:00,93.81,94.05,93.79,94.03,26851.0,90.1017,90.3322,90.0825,90.313,26851.0
2022-06-16 11:10:00,94.05,94.42,93.96,94.34,20346.0,90.3322,90.6876,90.2458,90.6107,20346.0
2022-06-16 11:20:00,94.39,94.88,94.37,94.78,25369.0,90.6588,91.1294,90.6396,91.0334,25369.0
2022-06-16 11:30:00,94.8,94.86,94.65,94.83,24404.0,91.0526,91.1102,90.9085,91.0814,24404.0
2022-06-16 11:40:00,94.82,94.84,94.53,94.65,26829.0,91.0718,91.091,90.7932,90.9085,26829.0
2022-06-16 11:50:00,94.66,94.9,94.54,94.9,68654.0,90.9181,91.1486,90.8028,91.1486,68654.0
2022-06-16 12:00:00,94.95,94.98,94.68,94.69,31564.0,91.1966,91.2254,90.9373,90.9469,31564.0
2022-06-16 12:10:00,94.73,94.79,94.57,94.73,17312.0,90.9853,91.043,90.8317,90.9853,17312.0
2022-06-16 12:20:00,94.7,94.98,94.65,94.98,28987.0,90.9565,91.2254,90.9085,91.2254,28987.0
2022-06-16 12:30:00,94.98,95.07,94.76,94.89,16437.0,91.2254,91.3119,91.0141,91.139,16437.0
2022-06-16 12:40:00,94.84,95.05,94.82,95.03,15108.0,91.091,91.2927,91.0718,91.2735,15108.0
2022-06-16 12:50:00,95.03,95.11,94.82,94.96,16422.0,91.2735,91.3503,91.0718,91.2062,16422.0
2022-06-16 13:00:00,94.99,95.24,94.91,95.11,25781.0,91.2351,91.4752,91.1582,91.3503,25781.0
2022-06-16 13:10:00,95.11,95.2,95.02,95.1,16890.0,91.3503,91.4367,91.2639,91.3407,16890.0
2022-06-16 13:20:00,95.08,95.08,94.77,94.99,48570.0,91.3215,91.3215,91.0237,91.2351,48570.0
2022-06-16 13:30:00,94.93,95.11,94.87,95.03,19791.0,91.1774,91.3503,91.1198,91.2735,19791.0
2022-06-16 13:40:00,95.06,95.09,94.73,94.85,18503.0,91.3023,91.3311,90.9853,91.1006,18503.0
2022-06-16 13:50:00,94.87,94.88,94.6,94.61,37607.0,91.1198,91.1294,90.8605,90.8701,37607.0
2022-06-16 14:00:00,94.61,94.82,94.57,94.7,24652.0,90.8701,91.0718,90.8317,90.9565,24652.0
2022-06-16 14:10:00,94.67,94.73,94.58,94.7,34553.0,90.9277,90.9853,90.8413,90.9565,34553.0
2022-06-16 14:20:00,94.7,94.75,94.62,94.67,58506.0,90.9565,91.0045,90.8797,90.9277,58506.0
2022-06-16 14:30:00,94.66,94.8,94.6,94.7,41177.0,90.9181,91.0526,90.8605,90.9565,41177.0
2022-06-16 14:40:00,94.73,94.93,94.45,94.48,20839.0,90.9853,91.1774,90.7164,90.7452,20839.0
2022-06-16 14:50:00,94.5,94.68,94.46,94.68,43597.0,90.7644,90.9373,90.726,90.9373,43597.0
2022-06-16 15:00:00,94.68,94.94,94.66,94.9,27441.0,90.9373,91.187,90.9181,91.1486,27441.0
2022-06-16 15:10:00,94.99,95.1,94.74,94.95,46074.0,91.2351,91.3407,90.9949,91.1966,46074.0
2022-06-16 15:20:00,94.98,95.19,94.96,95.08,23921.0,91.2254,91.4271,91.2062,91.3215,23921.0
2022-06-16 15:30:00,95.06,95.1,94.69,94.89,68060.0,91.3023,91.3407,90.9469,91.139,68060.0
2022-06-16 15:40:00,94.9,95.12,94.5,94.55,151880.0,91.1486,91.3599,90.7644,90.8124,151880.0
2022-06-16 15:50:00,94.58,94.95,94.53,94.91,253311.0,90.8413,91.1966,90.7932,91.1582,253311.0
2022-06-17 09:30:00,93.93,94.46,93.62,94.02,590616.0,90.217,90.726,89.9192,90.3034,590616.0
2022-06-17 09:40:00,94.05,94.49,94.03,94.32,50775.0,90.3322,90.7548,90.313,90.5915,50775.0
2022-06-17 09:50:00,94.37,94.7,94.34,94.59,45440.0,90.6396,90.9565,90.6107,90.8509,45440.0
2022-06-17 10:00:00,94.6,94.68,94.13,94.21,81343.0,90.8605,90.9373,90.409,90.4859,81343.0
2022-06-17 10:10:00,94.23,94.43,93.85,93.87,120488.0,90.5051,90.6972,90.1401,90.1593,120488.0
2022-06-17 10:20:00,93.9,93.95,93.3,93.45,32454.0,90.1881,90.2362,89.6119,89.7559,32454.0
2022-06-17 10:30:00,93.46,93.5,92.93,93.12,38827.0,89.7655,89.8039,89.2565,89.439,38827.0
2022-06-17 10:40:00,93.1,93.1,92.46,92.58,39298.0,89.4198,89.4198,88.8051,88.9203,39298.0
2022-06-17 10:50:00,92.53,93.01,92.49,92.9,39845.0,88.8723,89.3333,88.8339,89.2277,39845.0
2022-06-17 11:00:00,92.9,93.37,92.69,93.35,41446.0,89.2277,89.6791,89.026,89.6599,41446.0
2022-06-17 11:10:00,93.33,93.47,92.98,93.42,41858.0,89.6407,89.7751,89.3045,89.7271,41858.0
2022-06-17 11:20:00,93.44,93.44,92.76,93.0,35560.0,89.7463,89.7463,89.0932,89.3237,35560.0
2022-06-17 11:30:00,93.01,93.18,92.82,92.95,50680.0,89.3333,89.4966,89.1508,89.2757,50680.0
2022-06-17 11:40:00,93.0,93.07,92.78,92.98,21084.0,89.3237,89.3909,89.1124,89.3045,21084.0
2022-06-17 11:50:00,93.0,93.02,92.69,92.87,28959.0,89.3237,89.3429,89.026,89.1989,28959.0
2022-06-17 12:00:00,92.82,92.99,92.71,92.77,110356.0,89.1508,89.3141,89.0452,89.1028,110356.0
2022-06-17 12:10:00,92.8,93.16,92.65,92.7,67275.0,89.1316,89.4774,88.9876,89.0356,67275.0
2022-06-17 12:20:00,92.69,92.73,92.53,92.61,40625.0,89.026,89.0644,88.8723,88.9491,40625.0
2022-06-17 12:30:00,92.64,92.64,92.16,92.28,48889.0,88.9779,88.9779,88.5169,88.6322,48889.0
2022-06-17 12:40:00,92.29,92.29,91.97,92.12,40995.0,88.6418,88.6418,88.3344,88.4785,40995.0
2022-06-17 12:50:00,92.12,92.18,91.74,91.84,44686.0,88.4785,88.5361,88.1135,88.2096,44686.0
2022-06-17 13:00:00,91.84,92.49,91.81,92.47,61665.0,88.2096,88.8339,88.1808,88.8147,61665.0
2022-06-17 13:10:00,92.45,92.59,92.24,92.34,158127.0,88.7955,88.9299,88.5938,88.6898,158127.0
2022-06-17 13:20:00,92.31,92.35,92.11,92.13,74003.0,88.661,88.6994,88.4689,88.4881,74003.0
2022-06-17 13:30:00,92.15,92.38,91.99,92.21,69030.0,88.5073,88.7282,88.3536,88.5649,69030.0
2022-06-17 13:40:00,92.2,92.39,92.01,92.17,97145.0,88.5553,88.7378,88.3728,88.5265,97145.0
2022-06-17 13:50:00,92.17,92.31,92.07,92.14,76575.0,88.5265,88.661,88.4305,88.4977,76575.0
2022-06-17 14:00:00,92.15,92.23,91.93,92.07,98851.0,88.5073,88.5842,88.296,88.4305,98851.0
2022-06-17 14:10:00,92.07,92.23,91.99,92.14,63501.0,88.4305,88.5842,88.3536,88.4977,63501.0
2022-06-17 14:20:00,92.15,92.18,91.89,91.98,131967.0,88.5073,88.5361,88.2576,88.344,131967.0
2022-06-17 14:30:00,91.97,92.22,91.82,92.18,133336.0,88.3344,88.5745,88.1904,88.5361,133336.0
2022-06-17 14:40:00,92.21,92.41,92.1,92.13,130320.0,88.5649,88.757,88.4593,88.4881,130320.0
2022-06-17 14:50:00,92.12,92.16,91.9,91.95,96142.0,88.4785,88.5169,88.2672,88.3152,96142.0
2022-06-17 15:00:00,91.97,92.12,91.72,91.73,197559.0,88.3344,88.4785,88.0943,88.1039,197559.0
2022-06-17 15:10:00,91.75,91.75,91.29,91.63,362641.0,88.1231,88.1231,87.6813,88.0079,362641.0
2022-06-17 15:20:00,91.63,92.16,91.59,92.04,367306.0,88.0079,88.5169,87.9695,88.4017,367306.0
2022-06-17 15:30:00,92.07,92.11,91.57,91.67,192214.0,88.4305,88.4689,87.9502,88.0463,192214.0
2022-06-17 15:40:00,91.67,91.67,90.82,90.9,364468.0,88.0463,88.0463,87.2299,87.3067,364468.0
2022-06-17 15:50:00,90.88,90.89,90.05,90.35,928735.0,87.2875,87.2971,86.4903,86.7785,928735.0
2022-06-21 09:30:00,91.57,92.83,91.22,92.7,137955.0,87.9502,89.1604,87.6141,89.0356,137955.0
2022-06-21 09:40:00,92.74,92.88,92.38,92.82,52648.0,89.074,89.2085,88.7282,89.1508,52648.0
2022-06-21 09:50:00,92.73,93.48,92.62,93.4,100078.0,89.0644,89.7847,88.9587,89.7079,100078.0
2022-06-21 10:00:00,93.44,93.53,93.13,93.22,67008.0,89.7463,89.8328,89.4486,89.535,67008.0
2022-06-21 10:10:00,93.22,93.36,92.96,93.16,62365.0,89.535,89.6695,89.2853,89.4774,62365.0
2022-06-21 10:20:00,93.19,93.45,93.11,93.31,49827.0,89.5062,89.7559,89.4294,89.6215,49827.0
2022-06-21 10:30:00,93.32,93.68,93.3,93.64,36012.0,89.6311,89.9768,89.6119,89.9384,36012.0
2022-06-21 10:40:00,93.63,93.65,93.25,93.3,70210.0,89.9288,89.948,89.5638,89.6119,70210.0
2022-06-21 10:50:00,93.3,93.36,92.9,92.99,83331.0,89.6119,89.6695,89.2277,89.3141,83331.0
2022-06-21 11:00:00,92.97,93.32,92.97,93.28,67032.0,89.2949,89.6311,89.2949,89.5926,67032.0
2022-06-21 11:10:00,93.21,93.21,92.9,93.05,41680.0,89.5254,89.5254,89.2277,89.3717,41680.0
2022-06-21 11:20:00,93.06,93.16,92.91,93.0,36505.0,89.3813,89.4774,89.2373,89.3237,36505.0
2022-06-21 11:30:00,93.0,93.03,92.8,92.8,29399.0,89.3237,89.3525,89.1316,89.1316,29399.0
2022-06-21 11:40:00,92.8,92.85,92.46,92.64,47561.0,89.1316,89.1796,88.8051,88.9779,47561.0
2022-06-21 11:50:00,92.66,92.78,92.59,92.64,34450.0,88.9972,89.1124,88.9299,88.9779,34450.0
2022-06-21 12:00:00,92.63,92.78,92.57,92.63,29128.0,88.9683,89.1124,88.9107,88.9683,29128.0
2022-06-21 12:10:00,92.65,92.77,92.53,92.74,32573.0,88.9876,89.1028,88.8723,89.074,32573.0
2022-06-21 12:20:00,92.73,92.75,92.58,92.66,47395.0,89.0644,89.0836,88.9203,88.9972,47395.0
2022-06-21 12:30:00,92.69,92.76,92.59,92.7,61904.0,89.026,89.0932,88.9299,89.0356,61904.0
2022-06-21 12:40:00,92.74,92.91,92.71,92.8,22168.0,89.074,89.2373,89.0452,89.1316,22168.0
2022-06-21 12:50:00,92.79,92.88,92.74,92.87,97834.0,89.122,89.2085,89.074,89.1989,97834.0
2022-06-21 13:00:00,92.85,93.12,92.81,92.99,46433.0,89.1796,89.439,89.1412,89.3141,46433.0
2022-06-21 13:10:00,92.98,93.19,92.96,93.17,31853.0,89.3045,89.5062,89.2853,89.487,31853.0
2022-06-21 13:20:00,93.15,93.17,92.92,92.96,79770.0,89.4678,89.487,89.2469,89.2853,79770.0
2022-06-21 13:30:00,92.98,93.02,92.9,93.0,32982.0,89.3045,89.3429,89.2277,89.3237,32982.0
2022-06-21 13:40:00,92.98,93.19,92.96,93.08,38383.0,89.3045,89.5062,89.2853,89.4006,38383.0
2022-06-21 13:50:00,93.05,93.09,92.81,92.88,53354.0,89.3717,89.4102,89.1412,89.2085,53354.0
2022-06-21 14:00:00,92.89,93.38,92.8,93.38,161426.0,89.2181,89.6887,89.1316,89.6887,161426.0
2022-06-21 14:10:00,93.37,93.68,93.35,93.58,36276.0,89.6791,89.9768,89.6599,89.8808,36276.0
2022-06-21 14:20:00,93.56,93.71,93.46,93.69,41460.0,89.8616,90.0056,89.7655,89.9864,41460.0
2022-06-21 14:30:00,93.71,93.76,93.42,93.44,36578.0,90.0056,90.0537,89.7271,89.7463,36578.0
2022-06-21 14:40:00,93.45,93.68,93.44,93.55,32132.0,89.7559,89.9768,89.7463,89.852,32132.0
2022-06-21 14:50:00,93.55,93.74,93.54,93.68,24321.0,89.852,90.0345,89.8424,89.9768,24321.0
2022-06-21 15:00:00,93.7,93.93,93.7,93.9,33828.0,89.996,90.217,89.996,90.1881,33828.0
2022-06-21 15:10:00,93.89,93.99,93.79,93.86,52241.0,90.1785,90.2746,90.0825,90.1497,52241.0
2022-06-21 15:20:00,93.86,93.91,93.83,93.88,52263.0,90.1497,90.1977,90.1209,90.1689,52263.0
2022-06-21 15:30:00,93.89,93.92,93.67,93.73,75610.0,90.1785,90.2073,89.9672,90.0249,75610.0
2022-06-21 15:40:00,93.74,93.8,93.67,93.8,111357.0,90.0345,90.0921,89.9672,90.0921,111357.0
2022-06-21 15:50:00,93.85,94.12,93.72,93.82,309674.0,90.1401,90.3994,90.0153,90.1113,309674.0
2022-06-22 09:30:00,92.55,93.27,92.28,93.22,109774.0,88.8915,89.583,88.6322,89.535,109774.0
2022-06-22 09:40:00,93.25,93.56,92.8,93.05,93591.0,89.5638,89.8616,89.1316,89.3717,93591.0
2022-06-22 09:50:00,93.05,93.48,92.95,93.29,55341.0,89.3717,89.7847,89.2757,89.6023,55341.0
2022-06-22 10:00:00,93.29,93.4,93.0,93.33,56331.0,89.6023,89.7079,89.3237,89.6407,56331.0
2022-06-22 10:10:00,93.27,93.54,93.11,93.54,35318.0,89.583,89.8424,89.4294,89.8424,35318.0
2022-06-22 10:20:00,93.55,93.81,93.39,93.64,33386.0,89.852,90.1017,89.6983,89.9384,33386.0
2022-06-22 10:30:00,93.66,94.03,93.55,93.97,28944.0,89.9576,90.313,89.852,90.2554,28944.0
2022-06-22 10:40:00,93.94,94.1,93.78,94.1,23024.0,90.2266,90.3802,90.0729,90.3802,23024.0
2022-06-22 10:50:00,94.07,94.48,94.07,94.45,44260.0,90.3514,90.7452,90.3514,90.7164,44260.0
2022-06-22 11:00:00,94.42,94.45,94.0,94.08,26314.0,90.6876,90.7164,90.2842,90.361,26314.0
2022-06-22 11:10:00,94.08,94.45,94.07,94.45,29789.0,90.361,90.7164,90.3514,90.7164,29789.0
2022-06-22 11:20:00,94.41,94.44,94.2,94.32,41235.0,90.678,90.7068,90.4763,90.5915,41235.0
2022-06-22 11:30:00,94.32,94.61,94.3,94.6,22859.0,90.5915,90.8701,90.5723,90.8605,22859.0
2022-06-22 11:40:00,94.62,94.65,94.34,94.48,40767.0,90.8797,90.9085,90.6107,90.7452,40767.0
2022-06-22 11:50:00,94.48,94.49,94.14,94.16,24069.0,90.7452,90.7548,90.4187,90.4379,24069.0
2022-06-22 12:00:00,94.18,94.44,94.05,94.11,18639.0,90.4571,90.7068,90.3322,90.3898,18639.0
2022-06-22 12:10:00,94.13,94.36,94.11,94.36,16210.0,90.409,90.63,90.3898,90.63,16210.0
2022-06-22 12:20:00,94.37,94.6,94.33,94.56,21236.0,90.6396,90.8605,90.6011,90.822,21236.0
2022-06-22 12:30:00,94.54,94.66,94.5,94.55,25893.0,90.8028,90.9181,90.7644,90.8124,25893.0
2022-06-22 12:40:00,94.56,94.68,94.5,94.52,16420.0,90.822,90.9373,90.7644,90.7836,16420.0
2022-06-22 12:50:00,94.52,94.56,94.47,94.5,15556.0,90.7836,90.822,90.7356,90.7644,15556.0
2022-06-22 13:00:00,94.53,94.53,94.3,94.38,18761.0,90.7932,90.7932,90.5723,90.6492,18761.0
2022-06-22 13:10:00,94.36,94.57,94.33,94.56,13766.0,90.63,90.8317,90.6011,90.822,13766.0
2022-06-22 13:20:00,94.54,94.61,94.44,94.5,18407.0,90.8028,90.8701,90.7068,90.7644,18407.0
2022-06-22 13:30:00,94.48,94.61,94.45,94.59,28303.0,90.7452,90.8701,90.7164,90.8509,28303.0
2022-06-22 13:40:00,94.59,94.69,94.57,94.63,26568.0,90.8509,90.9469,90.8317,90.8893,26568.0
2022-06-22 13:50:00,94.63,94.76,94.44,94.53,19735.0,90.8893,91.0141,90.7068,90.7932,19735.0
2022-06-22 14:00:00,94.55,95.02,94.52,95.02,54837.0,90.8124,91.2639,90.7836,91.2639,54837.0
2022-06-22 14:10:00,95.05,95.2,94.9,94.99,46693.0,91.2927,91.4367,91.1486,91.2351,46693.0
2022-06-22 14:20:00,95.0,95.02,94.7,94.72,29981.0,91.2447,91.2639,90.9565,90.9757,29981.0
2022-06-22 14:30:00,94.77,94.83,94.58,94.7,55237.0,91.0237,91.0814,90.8413,90.9565,55237.0
2022-06-22 14:40:00,94.68,94.83,94.6,94.73,52552.0,90.9373,91.0814,90.8605,90.9853,52552.0
2022-06-22 14:50:00,94.71,94.8,94.59,94.77,21969.0,90.9661,91.0526,90.8509,91.0237,21969.0
2022-06-22 15:00:00,94.77,94.79,94.62,94.66,48465.0,91.0237,91.043,90.8797,90.9181,48465.0
2022-06-22 15:10:00,94.66,94.66,94.41,94.42,43130.0,90.9181,90.9181,90.678,90.6876,43130.0
2022-06-22 15:20:00,94.4,94.44,94.11,94.16,42589.0,90.6684,90.7068,90.3898,90.4379,42589.0
2022-06-22 15:30:00,94.17,94.17,93.94,94.03,70644.0,90.4475,90.4475,90.2266,90.313,70644.0
2022-06-22 15:40:00,93.99,94.07,93.89,94.04,110172.0,90.2746,90.3514,90.1785,90.3226,110172.0
2022-06-22 15:50:00,94.03,94.27,93.9,93.91,220578.0,90.313,90.5435,90.1881,90.1977,220578.0
2022-06-23 09:30:00,94.8,95.9,94.58,95.78,81290.0,91.0526,92.1091,90.8413,91.9938,81290.0
2022-06-23 09:40:00,95.8,96.11,95.49,95.78,40684.0,92.013,92.3108,91.7153,91.9938,40684.0
2022-06-23 09:50:00,95.73,95.95,95.27,95.94,29245.0,91.9458,92.1571,91.504,92.1475,29245.0
2022-06-23 10:00:00,95.97,96.0,95.39,95.45,40081.0,92.1763,92.2051,91.6192,91.6769,40081.0
2022-06-23 10:10:00,95.44,95.65,95.33,95.51,26210.0,91.6673,91.869,91.5616,91.7345,26210.0
2022-06-23 10:20:00,95.6,95.7,95.4,95.47,23372.0,91.8209,91.917,91.6288,91.6961,23372.0
2022-06-23 10:30:00,95.49,95.74,95.45,95.72,36534.0,91.7153,91.9554,91.6769,91.9362,36534.0
2022-06-23 10:40:00,95.79,96.11,95.79,96.0,25557.0,92.0034,92.3108,92.0034,92.2051,25557.0
2022-06-23 10:50:00,96.0,96.33,95.93,96.15,46852.0,92.2051,92.5221,92.1379,92.3492,46852.0
2022-06-23 11:00:00,96.12,96.16,95.82,96.04,19847.0,92.3204,92.3588,92.0322,92.2435,19847.0
2022-06-23 11:10:00,96.06,96.2,95.77,95.78,18287.0,92.2628,92.3972,91.9842,91.9938,18287.0
2022-06-23 11:20:00,95.79,95.84,95.57,95.64,27187.0,92.0034,92.0514,91.7921,91.8594,27187.0
2022-06-23 11:30:00,95.65,95.71,95.5,95.71,54071.0,91.869,91.9266,91.7249,91.9266,54071.0
2022-06-23 11:40:00,95.72,95.99,95.71,95.99,24047.0,91.9362,92.1955,91.9266,92.1955,24047.0
2022-06-23 11:50:00,95.94,95.96,95.73,95.76,12401.0,92.1475,92.1667,91.9458,91.9746,12401.0
2022-06-23 12:00:00,95.76,95.87,95.61,95.73,31101.0,91.9746,92.0803,91.8305,91.9458,31101.0
2022-06-23 12:10:00,95.69,95.97,95.67,95.93,16674.0,91.9074,92.1763,91.8882,92.1379,16674.0
2022-06-23 12:20:00,95.95,96.05,95.82,95.82,19007.0,92.1571,92.2531,92.0322,92.0322,19007.0
2022-06-23 12:30:00,95.83,95.9,95.66,95.75,23712.0,92.0418,92.1091,91.8786,91.965,23712.0
2022-06-23 12:40:00,95.74,95.83,95.6,95.67,12440.0,91.9554,92.0418,91.8209,91.8882,12440.0
2022-06-23 12:50:00,95.66,95.74,95.57,95.63,38914.0,91.8786,91.9554,91.7921,91.8498,38914.0
2022-06-23 13:00:00,95.61,95.85,95.6,95.79,27811.0,91.8305,92.0611,91.8209,92.0034,27811.0
2022-06-23 13:10:00,95.78,95.93,95.77,95.9,17131.0,91.9938,92.1379,91.9842,92.1091,17131.0
2022-06-23 13:20:00,95.89,96.16,95.85,96.16,26031.0,92.0995,92.3588,92.0611,92.3588,26031.0
2022-06-23 13:30:00,96.15,96.35,96.15,96.21,21871.0,92.3492,92.5413,92.3492,92.4068,21871.0
2022-06-23 13:40:00,96.21,96.24,96.01,96.17,16980.0,92.4068,92.4356,92.2147,92.3684,16980.0
2022-06-23 13:50:00,96.22,96.43,96.22,96.43,15900.0,92.4164,92.6181,92.4164,92.6181,15900.0
2022-06-23 14:00:00,96.39,96.43,96.32,96.35,15447.0,92.5797,92.6181,92.5125,92.5413,15447.0
2022-06-23 14:10:00,96.37,96.4,96.24,96.26,14908.0,92.5605,92.5893,92.4356,92.4548,14908.0
2022-06-23 14:20:00,96.28,96.45,96.21,96.4,18160.0,92.4741,92.6373,92.4068,92.5893,18160.0
2022-06-23 14:30:00,96.41,96.62,96.38,96.59,26765.0,92.5989,92.8006,92.5701,92.7718,26765.0
2022-06-23 14:40:00,96.6,96.61,96.46,96.54,12182.0,92.7814,92.791,92.6469,92.7238,12182.0
2022-06-23 14:50:00,96.57,96.7,96.56,96.66,20563.0,92.7526,92.8775,92.743,92.839,20563.0
2022-06-23 15:00:00,96.64,96.68,96.54,96.59,23289.0,92.8198,92.8582,92.7238,92.7718,23289.0
2022-06-23 15:10:00,96.6,96.6,96.43,96.57,30823.0,92.7814,92.7814,92.6181,92.7526,30823.0
2022-06-23 15:20:00,96.6,96.64,96.35,96.35,38699.0,92.7814,92.8198,92.5413,92.5413,38699.0
2022-06-23 15:30:00,96.34,96.87,96.32,96.74,53954.0,92.5317,93.0407,92.5125,92.9159,53954.0
2022-06-23 15:40:00,96.72,96.9,96.65,96.88,58252.0,92.8967,93.0695,92.8294,93.0503,58252.0
2022-06-23 15:50:00,96.86,96.91,96.54,96.69,181140.0,93.0311,93.0792,92.7238,92.8678,181140.0
2022-06-24 09:30:00,97.04,97.31,96.62,96.73,60691.0,93.204,93.4633,92.8006,92.9063,60691.0
2022-06-24 09:40:00,96.81,96.88,96.44,96.7,51607.0,92.9831,93.0503,92.6277,92.8775,51607.0
2022-06-24 09:50:00,96.68,96.74,96.33,96.39,50362.0,92.8582,92.9159,92.5221,92.5797,50362.0
2022-06-24 10:00:00,96.4,97.0,96.39,96.91,35901.0,92.5893,93.1656,92.5797,93.0792,35901.0
2022-06-24 10:10:00,96.93,96.99,96.52,96.66,21791.0,93.0984,93.156,92.7046,92.839,21791.0
2022-06-24 10:20:00,96.67,96.78,96.61,96.65,28395.0,92.8486,92.9543,92.791,92.8294,28395.0
2022-06-24 10:30:00,96.67,96.75,96.25,96.25,61103.0,92.8486,92.9255,92.4452,92.4452,61103.0
2022-06-24 10:40:00,96.26,96.79,96.2,96.69,68927.0,92.4548,92.9639,92.3972,92.8678,68927.0
2022-06-24 10:50:00,96.72,96.92,96.56,96.56,25147.0,92.8967,93.0888,92.743,92.743,25147.0
2022-06-24 11:00:00,96.56,96.91,96.53,96.89,19527.0,92.743,93.0792,92.7142,93.0599,19527.0
2022-06-24 11:10:00,96.91,96.98,96.67,96.7,26902.0,93.0792,93.1464,92.8486,92.8775,26902.0
2022-06-24 11:20:00,96.68,96.86,96.58,96.81,47259.0,92.8582,93.0311,92.7622,92.9831,47259.0
2022-06-24 11:30:00,96.8,96.8,96.51,96.68,35628.0,92.9735,92.9735,92.695,92.8582,35628.0
2022-06-24 11:40:00,96.63,96.74,96.52,96.54,36775.0,92.8102,92.9159,92.7046,92.7238,36775.0
2022-06-24 11:50:00,96.58,96.62,96.46,96.54,54380.0,92.7622,92.8006,92.6469,92.7238,54380.0
2022-06-24 12:00:00,96.56,96.73,96.48,96.49,25318.0,92.743,92.9063,92.6662,92.6758,25318.0
2022-06-24 12:10:00,96.46,96.58,96.43,96.53,27592.0,92.6469,92.7622,92.6181,92.7142,27592.0
2022-06-24 12:20:00,96.55,96.59,96.43,96.43,99074.0,92.7334,92.7718,92.6181,92.6181,99074.0
2022-06-24 12:30:00,96.42,96.68,96.41,96.62,41296.0,92.6085,92.8582,92.5989,92.8006,41296.0
2022-06-24 12:40:00,96.65,96.88,96.64,96.68,42871.0,92.8294,93.0503,92.8198,92.8582,42871.0
2022-06-24 12:50:00,96.69,96.97,96.6,96.97,27299.0,92.8678,93.1368,92.7814,93.1368,27299.0
2022-06-24 13:00:00,96.95,97.02,96.9,96.94,29961.0,93.1176,93.1848,93.0695,93.108,29961.0
2022-06-24 13:10:00,96.94,97.24,96.94,97.22,61564.0,93.108,93.3961,93.108,93.3769,61564.0
2022-06-24 13:20:00,97.23,97.29,97.17,97.27,19212.0,93.3865,93.4441,93.3289,93.4249,19212.0
2022-06-24 13:30:00,97.29,97.4,97.2,97.32,24633.0,93.4441,93.5498,93.3577,93.4729,24633.0
2022-06-24 13:40:00,97.32,97.54,97.28,97.47,20612.0,93.4729,93.6842,93.4345,93.617,20612.0
2022-06-24 13:50:00,97.45,97.56,97.2,97.2,38474.0,93.5978,93.7035,93.3577,93.3577,38474.0
2022-06-24 14:00:00,97.23,97.25,97.13,97.14,10328.0,93.3865,93.4057,93.2905,93.3001,10328.0
2022-06-24 14:10:00,97.16,97.24,97.13,97.23,41141.0,93.3193,93.3961,93.2905,93.3865,41141.0
2022-06-24 14:20:00,97.26,97.33,97.24,97.32,19965.0,93.4153,93.4826,93.3961,93.4729,19965.0
2022-06-24 14:30:00,97.32,97.42,97.29,97.31,18079.0,93.4729,93.569,93.4441,93.4633,18079.0
2022-06-24 14:40:00,97.34,97.37,97.17,97.22,14910.0,93.4922,93.521,93.3289,93.3769,14910.0
2022-06-24 14:50:00,97.23,97.45,97.17,97.41,31262.0,93.3865,93.5978,93.3289,93.5594,31262.0
2022-06-24 15:00:00,97.41,97.54,97.38,97.5,43675.0,93.5594,93.6842,93.5306,93.6458,43675.0
2022-06-24 15:10:00,97.5,97.65,97.48,97.52,41476.0,93.6458,93.7899,93.6266,93.665,41476.0
2022-06-24 15:20:00,97.5,97.54,97.4,97.52,26959.0,93.6458,93.6842,93.5498,93.665,26959.0
2022-06-24 15:30:00,97.52,97.66,97.43,97.66,46322.0,93.665,93.7995,93.5786,93.7995,46322.0
2022-06-24 15:40:00,97.66,97.83,97.56,97.75,102755.0,93.7995,93.9628,93.7035,93.8859,102755.0
2022-06-24 15:50:00,97.77,97.95,97.69,97.95,231787.0,93.9052,94.078,93.8283,94.078,231787.0
2022-06-27 09:30:00,98.33,98.55,97.42,97.76,68916.0,94.443,94.6543,93.569,93.8956,68916.0
2022-06-27 09:40:00,97.76,97.79,97.42,97.48,38587.0,93.8956,93.9244,93.569,93.6266,38587.0
2022-06-27 09:50:00,97.52,97.82,97.45,97.66,29727.0,93.665,93.9532,93.5978,93.7995,29727.0
2022-06-27 10:00:00,97.69,97.95,97.68,97.89,71998.0,93.8283,94.078,93.8187,94.0204,71998.0
2022-06-27 10:10:00,97.91,98.13,97.76,97.91,20448.0,94.0396,94.2509,93.8956,94.0396,20448.0
2022-06-27 10:20:00,97.9,98.05,97.56,97.67,23044.0,94.03,94.1741,93.7035,93.8091,23044.0
2022-06-27 10:30:00,97.63,97.68,97.5,97.56,35107.0,93.7707,93.8187,93.6458,93.7035,35107.0
2022-06-27 10:40:00,97.54,97.61,97.4,97.6,34624.0,93.6842,93.7515,93.5498,93.7419,34624.0
2022-06-27 10:50:00,97.6,97.77,97.55,97.61,28222.0,93.7419,93.9052,93.6939,93.7515,28222.0
2022-06-27 11:00:00,97.61,97.64,97.52,97.52,52770.0,93.7515,93.7803,93.665,93.665,52770.0
2022-06-27 11:10:00,97.49,97.7,97.43,97.7,19084.0,93.6362,93.8379,93.5786,93.8379,19084.0
2022-06-27 11:20:00,97.69,97.96,97.64,97.9,17607.0,93.8283,94.0876,93.7803,94.03,17607.0
2022-06-27 11:30:00,97.91,98.02,97.79,97.98,52616.0,94.0396,94.1453,93.9244,94.1069,52616.0
2022-06-27 11:40:00,97.98,98.13,97.95,98.08,16755.0,94.1069,94.2509,94.078,94.2029,16755.0
2022-06-27 11:50:00,98.06,98.19,98.0,98.16,28416.0,94.1837,94.3086,94.1261,94.2797,28416.0
2022-06-27 12:00:00,98.16,98.22,97.95,98.15,25809.0,94.2797,94.3374,94.078,94.2701,25809.0
2022-06-27 12:10:00,98.14,98.33,98.09,98.29,32354.0,94.2605,94.443,94.2125,94.4046,32354.0
2022-06-27 12:20:00,98.3,98.43,98.11,98.24,50344.0,94.4142,94.5391,94.2317,94.3566,50344.0
2022-06-27 12:30:00,98.24,98.32,98.15,98.29,95895.0,94.3566,94.4334,94.2701,94.4046,95895.0
2022-06-27 12:40:00,98.3,98.47,98.24,98.45,24431.0,94.4142,94.5775,94.3566,94.5583,24431.0
2022-06-27 12:50:00,98.43,98.56,98.4,98.56,36340.0,94.5391,94.6639,94.5103,94.6639,36340.0
2022-06-27 13:00:00,98.56,98.64,98.45,98.6,62542.0,94.6639,94.7408,94.5583,94.7023,62542.0
2022-06-27 13:10:00,98.59,98.93,98.59,98.88,82449.0,94.6927,95.0193,94.6927,94.9713,82449.0
2022-06-27 13:20:00,98.88,99.08,98.84,99.04,70835.0,94.9713,95.1634,94.9329,95.125,70835.0
2022-06-27 13:30:00,99.04,99.07,98.78,98.78,54393.0,95.125,95.1538,94.8752,94.8752,54393.0
2022-06-27 13:40:00,98.77,98.84,98.72,98.8,64146.0,94.8656,94.9329,94.8176,94.8944,64146.0
2022-06-27 13:50:00,98.82,98.84,98.63,98.74,46399.0,94.9137,94.9329,94.7312,94.8368,46399.0
2022-06-27 14:00:00,98.74,98.92,98.67,98.92,43430.0,94.8368,95.0097,94.7696,95.0097,43430.0
2022-06-27 14:10:00,98.92,99.13,98.91,99.13,64732.0,95.0097,95.2114,95.0001,95.2114,64732.0
2022-06-27 14:20:00,99.13,99.13,98.83,98.83,37611.0,95.2114,95.2114,94.9233,94.9233,37611.0
2022-06-27 14:30:00,98.86,99.0,98.81,98.94,28118.0,94.9521,95.0865,94.904,95.0289,28118.0
2022-06-27 14:40:00,98.92,98.95,98.8,98.91,40994.0,95.0097,95.0385,94.8944,95.0001,40994.0
2022-06-27 14:50:00,98.9,98.91,98.74,98.82,65037.0,94.9905,95.0001,94.8368,94.9137,65037.0
2022-06-27 15:00:00,98.82,98.83,98.48,98.72,61756.0,94.9137,94.9233,94.5871,94.8176,61756.0
2022-06-27 15:10:00,98.68,98.8,98.68,98.79,38652.0,94.7792,94.8944,94.7792,94.8848,38652.0
2022-06-27 15:20:00,98.78,98.8,98.66,98.71,43107.0,94.8752,94.8944,94.76,94.808,43107.0
2022-06-27 15:30:00,98.69,98.7,98.39,98.45,92145.0,94.7888,94.7984,94.5006,94.5583,92145.0
2022-06-27 15:40:00,98.45,98.79,98.44,98.71,72697.0,94.5583,94.8848,94.5487,94.808,72697.0
2022-06-27 15:50:00,98.67,98.72,98.48,98.69,256342.0,94.7696,94.8176,94.5871,94.7888,256342.0
2022-06-28 09:30:00,98.69,99.33,98.06,99.0,72283.0,94.7888,95.4035,94.1837,95.0865,72283.0
2022-06-28 09:40:00,99.0,99.26,99.0,99.23,38920.0,95.0865,95.3363,95.0865,95.3074,38920.0
2022-06-28 09:50:00,99.19,99.23,99.03,99.12,84746.0,95.269,95.3074,95.1153,95.2018,84746.0
2022-06-28 10:00:00,99.12,99.36,98.73,98.77,49886.0,95.2018,95.4323,94.8272,94.8656,49886.0
2022-06-28 10:10:00,98.77,98.84,98.43,98.7,66564.0,94.8656,94.9329,94.5391,94.7984,66564.0
2022-06-28 10:20:00,98.71,98.71,98.32,98.32,45801.0,94.808,94.808,94.4334,94.4334,45801.0
2022-06-28 10:30:00,98.3,98.39,98.16,98.3,34925.0,94.4142,94.5006,94.2797,94.4142,34925.0
2022-06-28 10:40:00,98.3,98.38,98.19,98.25,30737.0,94.4142,94.491,94.3086,94.3662,30737.0
2022-06-28 10:50:00,98.25,98.25,97.87,98.18,27763.0,94.3662,94.3662,94.0012,94.2989,27763.0
2022-06-28 11:00:00,98.16,98.18,98.02,98.07,26139.0,94.2797,94.2989,94.1453,94.1933,26139.0
2022-06-28 11:10:00,98.09,98.17,98.05,98.16,34521.0,94.2125,94.2893,94.1741,94.2797,34521.0
2022-06-28 11:20:00,98.16,98.22,97.89,97.95,63816.0,94.2797,94.3374,94.0204,94.078,63816.0
2022-06-28 11:30:00,97.97,98.13,97.82,97.84,47970.0,94.0973,94.2509,93.9532,93.9724,47970.0
2022-06-28 11:40:00,97.87,97.89,97.47,97.6,81178.0,94.0012,94.0204,93.617,93.7419,81178.0
2022-06-28 11:50:00,97.61,97.61,97.21,97.28,60588.0,93.7515,93.7515,93.3673,93.4345,60588.0
2022-06-28 12:00:00,97.23,97.49,97.17,97.49,45363.0,93.3865,93.6362,93.3289,93.6362,45363.0
2022-06-28 12:10:00,97.49,97.56,97.22,97.37,21737.0,93.6362,93.7035,93.3769,93.521,21737.0
2022-06-28 12:20:00,97.35,97.54,97.28,97.52,28340.0,93.5018,93.6842,93.4345,93.665,28340.0
2022-06-28 12:30:00,97.46,97.56,97.38,97.39,22236.0,93.6074,93.7035,93.5306,93.5402,22236.0
2022-06-28 12:40:00,97.39,97.47,97.33,97.39,19478.0,93.5402,93.617,93.4826,93.5402,19478.0
2022-06-28 12:50:00,97.38,97.56,97.29,97.56,66068.0,93.5306,93.7035,93.4441,93.7035,66068.0
2022-06-28 13:00:00,97.55,97.58,97.27,97.3,35036.0,93.6939,93.7227,93.4249,93.4537,35036.0
2022-06-28 13:10:00,97.29,97.44,97.22,97.4,57396.0,93.4441,93.5882,93.3769,93.5498,57396.0
2022-06-28 13:20:00,97.38,97.57,97.29,97.5,32072.0,93.5306,93.7131,93.4441,93.6458,32072.0
2022-06-28 13:30:00,97.48,97.55,97.41,97.52,36710.0,93.6266,93.6939,93.5594,93.665,36710.0
2022-06-28 13:40:00,97.5,97.6,97.46,97.51,23501.0,93.6458,93.7419,93.6074,93.6554,23501.0
2022-06-28 13:50:00,97.53,97.57,97.39,97.55,27064.0,93.6746,93.7131,93.5402,93.6939,27064.0
2022-06-28 14:00:00,97.55,97.61,97.44,97.46,25169.0,93.6939,93.7515,93.5882,93.6074,25169.0
2022-06-28 14:10:00,97.47,97.48,97.1,97.2,37234.0,93.617,93.6266,93.2616,93.3577,37234.0
2022-06-28 14:20:00,97.19,97.22,97.0,97.16,51507.0,93.3481,93.3769,93.1656,93.3193,51507.0
2022-06-28 14:30:00,97.16,97.16,96.99,97.0,34206.0,93.3193,93.3193,93.156,93.1656,34206.0
2022-06-28 14:40:00,96.98,97.23,96.96,97.2,56807.0,93.1464,93.3865,93.1272,93.3577,56807.0
2022-06-28 14:50:00,97.21,97.22,97.09,97.14,41269.0,93.3673,93.3769,93.252,93.3001,41269.0
2022-06-28 15:00:00,97.15,97.21,96.93,97.03,59797.0,93.3097,93.3673,93.0984,93.1944,59797.0
2022-06-28 15:10:00,97.05,97.13,96.99,97.03,39642.0,93.2136,93.2905,93.156,93.1944,39642.0
2022-06-28 15:20:00,97.03,97.2,96.97,97.2,38056.0,93.1944,93.3577,93.1368,93.3577,38056.0
2022-06-28 15:30:00,97.18,97.22,96.87,97.04,56273.0,93.3385,93.3769,93.0407,93.204,56273.0
2022-06-28 15:40:00,97.04,97.12,96.76,96.86,112838.0,93.204,93.2809,92.9351,93.0311,112838.0
2022-06-28 15:50:00,96.9,97.04,96.72,96.75,208625.0,93.0695,93.204,92.8967,92.9255,208625.0
2022-06-29 09:30:00,96.53,97.22,96.12,96.15,58120.0,92.7142,93.3769,92.3204,92.3492,58120.0
2022-06-29 09:40:00,96.1,96.13,95.72,95.8,30424.0,92.3012,92.33,91.9362,92.013,30424.0
2022-06-29 09:50:00,95.81,96.87,95.81,96.37,17419.0,92.0226,93.0407,92.0226,92.5605,17419.0
2022-06-29 10:00:00,96.43,97.29,96.42,96.7,50503.0,92.6181,93.4441,92.6085,92.8775,50503.0
2022-06-29 10:10:00,96.73,97.14,96.47,96.49,21701.0,92.9063,93.3001,92.6565,92.6758,21701.0
2022-06-29 10:20:00,96.56,96.7,96.37,96.5,16531.0,92.743,92.8775,92.5605,92.6854,16531.0
2022-06-29 10:30:00,96.57,96.69,96.28,96.45,17445.0,92.7526,92.8678,92.4741,92.6373,17445.0
2022-06-29 10:40:00,96.4,96.8,96.4,96.75,32063.0,92.5893,92.9735,92.5893,92.9255,32063.0
2022-06-29 10:50:00,96.76,96.99,96.67,96.67,14072.0,92.9351,93.156,92.8486,92.8486,14072.0
2022-06-29 11:00:00,96.67,96.92,96.58,96.74,19195.0,92.8486,93.0888,92.7622,92.9159,19195.0
2022-06-29 11:10:00,96.7,96.85,96.55,96.72,23206.0,92.8775,93.0215,92.7334,92.8967,23206.0
2022-06-29 11:20:00,96.7,96.75,96.5,96.7,29718.0,92.8775,92.9255,92.6854,92.8775,29718.0
2022-06-29 11:30:00,96.67,97.03,96.67,96.94,20469.0,92.8486,93.1944,92.8486,93.108,20469.0
2022-06-29 11:40:00,96.9,97.02,96.67,96.77,27635.0,93.0695,93.1848,92.8486,92.9447,27635.0
2022-06-29 11:50:00,96.76,96.93,96.72,96.77,28434.0,92.9351,93.0984,92.8967,92.9447,28434.0
2022-06-29 12:00:00,96.78,96.92,96.57,96.58,30250.0,92.9543,93.0888,92.7526,92.7622,30250.0
2022-06-29 12:10:00,96.59,96.7,96.54,96.58,28807.0,92.7718,92.8775,92.7238,92.7622,28807.0
2022-06-29 12:20:00,96.58,96.65,96.2,96.32,23944.0,92.7622,92.8294,92.3972,92.5125,23944.0
2022-06-29 12:30:00,96.34,96.71,96.33,96.67,34805.0,92.5317,92.8871,92.5221,92.8486,34805.0
2022-06-29 12:40:00,96.66,96.67,96.29,96.31,31677.0,92.839,92.8486,92.4837,92.5029,31677.0
2022-06-29 12:50:00,96.24,96.33,96.18,96.27,40554.0,92.4356,92.5221,92.378,92.4645,40554.0
2022-06-29 13:00:00,96.27,96.39,96.2,96.37,37159.0,92.4645,92.5797,92.3972,92.5605,37159.0
2022-06-29 13:10:00,96.39,96.42,95.89,95.96,33403.0,92.5797,92.6085,92.0995,92.1667,33403.0
2022-06-29 13:20:00,95.91,95.93,95.68,95.86,29939.0,92.1187,92.1379,91.8978,92.0707,29939.0
2022-06-29 13:30:00,95.84,95.85,95.51,95.59,58202.0,92.0514,92.0611,91.7345,91.8113,58202.0
2022-06-29 13:40:00,95.58,96.04,95.55,95.95,35087.0,91.8017,92.2435,91.7729,92.1571,35087.0
2022-06-29 13:50:00,95.93,96.17,95.85,96.06,36412.0,92.1379,92.3684,92.0611,92.2628,36412.0
2022-06-29 14:00:00,96.04,96.26,96.03,96.19,38896.0,92.2435,92.4548,92.2339,92.3876,38896.0
2022-06-29 14:10:00,96.15,96.2,96.04,96.12,27312.0,92.3492,92.3972,92.2435,92.3204,27312.0
2022-06-29 14:20:00,96.11,96.14,95.99,96.14,24147.0,92.3108,92.3396,92.1955,92.3396,24147.0
2022-06-29 14:30:00,96.15,96.15,95.97,95.98,18465.0,92.3492,92.3492,92.1763,92.1859,18465.0
2022-06-29 14:40:00,96.0,96.03,95.78,95.84,27988.0,92.2051,92.2339,91.9938,92.0514,27988.0
2022-06-29 14:50:00,95.85,95.94,95.81,95.86,12984.0,92.0611,92.1475,92.0226,92.0707,12984.0
2022-06-29 15:00:00,95.81,96.05,95.75,96.04,61755.0,92.0226,92.2531,91.965,92.2435,61755.0
2022-06-29 15:10:00,96.02,96.14,95.89,96.03,26794.0,92.2243,92.3396,92.0995,92.2339,26794.0
2022-06-29 15:20:00,96.03,96.43,96.01,96.43,29128.0,92.2339,92.6181,92.2147,92.6181,29128.0
2022-06-29 15:30:00,96.44,96.44,96.07,96.13,39784.0,92.6277,92.6277,92.2724,92.33,39784.0
2022-06-29 15:40:00,96.13,96.25,96.08,96.15,51968.0,92.33,92.4452,92.282,92.3492,51968.0
2022-06-29 15:50:00,96.2,96.62,96.16,96.38,187789.0,92.3972,92.8006,92.3588,92.5701,187789.0
2022-06-30 09:30:00,95.41,95.51,94.47,94.56,72844.0,91.6384,91.7345,90.7356,90.822,72844.0
2022-06-30 09:40:00,94.56,94.85,94.31,94.31,55135.0,90.822,91.1006,90.5819,90.5819,55135.0
2022-06-30 09:50:00,94.34,94.54,94.03,94.29,30581.0,90.6107,90.8028,90.313,90.5627,30581.0
2022-06-30 10:00:00,94.3,94.36,93.89,93.89,34588.0,90.5723,90.63,90.1785,90.1785,34588.0
2022-06-30 10:10:00,93.88,93.97,93.61,93.79,44911.0,90.1689,90.2554,89.9096,90.0825,44911.0
2022-06-30 10:20:00,93.72,93.91,93.67,93.8,16024.0,90.0153,90.1977,89.9672,90.0921,16024.0
2022-06-30 10:30:00,93.8,94.26,93.78,94.03,47043.0,90.0921,90.5339,90.0729,90.313,47043.0
2022-06-30 10:40:00,94.0,94.11,93.86,93.94,62941.0,90.2842,90.3898,90.1497,90.2266,62941.0
2022-06-30 10:50:00,93.97,94.27,93.87,94.24,23604.0,90.2554,90.5435,90.1593,90.5147,23604.0
2022-06-30 11:00:00,94.25,94.25,93.92,94.14,43659.0,90.5243,90.5243,90.2073,90.4187,43659.0
2022-06-30 11:10:00,94.16,94.26,93.91,94.02,53835.0,90.4379,90.5339,90.1977,90.3034,53835.0
2022-06-30 11:20:00,94.07,94.4,94.06,94.25,35057.0,90.3514,90.6684,90.3418,90.5243,35057.0
2022-06-30 11:30:00,94.21,94.32,94.11,94.15,30065.0,90.4859,90.5915,90.3898,90.4283,30065.0
2022-06-30 11:40:00,94.18,94.29,94.01,94.22,64072.0,90.4571,90.5627,90.2938,90.4955,64072.0
2022-06-30 11:50:00,94.22,94.24,94.1,94.22,32082.0,90.4955,90.5147,90.3802,90.4955,32082.0
2022-06-30 12:00:00,94.2,94.25,93.97,93.97,15308.0,90.4763,90.5243,90.2554,90.2554,15308.0
2022-06-30 12:10:00,93.93,94.18,93.9,94.14,34427.0,90.217,90.4571,90.1881,90.4187,34427.0
2022-06-30 12:20:00,94.18,94.85,94.17,94.77,32036.0,90.4571,91.1006,90.4475,91.0237,32036.0
2022-06-30 12:30:00,94.81,94.89,94.62,94.65,17704.0,91.0622,91.139,90.8797,90.9085,17704.0
2022-06-30 12:40:00,94.65,94.83,94.64,94.73,14764.0,90.9085,91.0814,90.8989,90.9853,14764.0
2022-06-30 12:50:00,94.72,94.79,94.64,94.73,26170.0,90.9757,91.043,90.8989,90.9853,26170.0
2022-06-30 13:00:00,94.72,94.87,94.63,94.68,17152.0,90.9757,91.1198,90.8893,90.9373,17152.0
2022-06-30 13:10:00,94.64,94.66,94.31,94.33,21635.0,90.8989,90.9181,90.5819,90.6011,21635.0
2022-06-30 13:20:00,94.29,94.46,94.27,94.27,26138.0,90.5627,90.726,90.5435,90.5435,26138.0
2022-06-30 13:30:00,94.24,94.52,94.24,94.52,14965.0,90.5147,90.7836,90.5147,90.7836,14965.0
2022-06-30 13:40:00,94.54,94.69,94.41,94.66,17654.0,90.8028,90.9469,90.678,90.9181,17654.0
2022-06-30 13:50:00,94.65,94.76,94.52,94.6,18979.0,90.9085,91.0141,90.7836,90.8605,18979.0
2022-06-30 14:00:00,94.62,94.65,94.31,94.31,15176.0,90.8797,90.9085,90.5819,90.5819,15176.0
2022-06-30 14:10:00,94.33,94.42,94.24,94.42,26216.0,90.6011,90.6876,90.5147,90.6876,26216.0
2022-06-30 14:20:00,94.39,94.42,94.05,94.29,21862.0,90.6588,90.6876,90.3322,90.5627,21862.0
2022-06-30 14:30:00,94.26,94.29,94.1,94.12,13397.0,90.5339,90.5627,90.3802,90.3994,13397.0
2022-06-30 14:40:00,94.12,94.12,93.86,93.86,16005.0,90.3994,90.3994,90.1497,90.1497,16005.0
2022-06-30 14:50:00,93.88,93.91,93.66,93.78,14344.0,90.1689,90.1977,89.9576,90.0729,14344.0
2022-06-30 15:00:00,93.81,93.91,93.61,93.67,25788.0,90.1017,90.1977,89.9096,89.9672,25788.0
2022-06-30 15:10:00,93.66,93.71,93.33,93.44,36686.0,89.9576,90.0056,89.6407,89.7463,36686.0
2022-06-30 15:20:00,93.44,93.81,93.42,93.81,65438.0,89.7463,90.1017,89.7271,90.1017,65438.0
2022-06-30 15:30:00,93.8,94.31,93.71,94.13,55067.0,90.0921,90.5819,90.0056,90.409,55067.0
2022-06-30 15:40:00,94.12,94.19,93.79,94.02,54250.0,90.3994,90.4667,90.0825,90.3034,54250.0
2022-06-30 15:50:00,93.97,94.12,93.58,94.07,252671.0,90.2554,90.3994,89.8808,90.3514,252671.0
2022-07-01 09:30:00,93.86,94.16,93.06,93.3,89146.0,90.1497,90.4379,89.3813,89.6119,89146.0
2022-07-01 09:40:00,93.25,94.09,93.25,94.09,57224.0,89.5638,90.3706,89.5638,90.3706,57224.0
2022-07-01 09:50:00,94.11,94.31,93.91,94.01,39273.0,90.3898,90.5819,90.1977,90.2938,39273.0
2022-07-01 10:00:00,94.07,94.28,93.56,93.76,56541.0,90.3514,90.5531,89.8616,90.0537,56541.0
2022-07-01 10:10:00,93.72,93.74,93.28,93.74,31215.0,90.0153,90.0345,89.5926,90.0345,31215.0
2022-07-01 10:20:00,93.71,93.72,93.15,93.32,30599.0,90.0056,90.0153,89.4678,89.6311,30599.0
2022-07-01 10:30:00,93.28,93.34,93.02,93.11,23262.0,89.5926,89.6503,89.3429,89.4294,23262.0
2022-07-01 10:40:00,93.09,93.41,93.08,93.26,23044.0,89.4102,89.7175,89.4006,89.5734,23044.0
2022-07-01 10:50:00,93.24,93.53,93.14,93.44,18313.0,89.5542,89.8328,89.4582,89.7463,18313.0
2022-07-01 11:00:00,93.41,93.87,93.3,93.87,20145.0,89.7175,90.1593,89.6119,90.1593,20145.0
2022-07-01 11:10:00,93.85,93.88,93.7,93.77,24410.0,90.1401,90.1689,89.996,90.0633,24410.0
2022-07-01 11:20:00,93.78,93.8,93.57,93.67,20647.0,90.0729,90.0921,89.8712,89.9672,20647.0
2022-07-01 11:30:00,93.67,93.79,93.6,93.77,18318.0,89.9672,90.0825,89.9,90.0633,18318.0
2022-07-01 11:40:00,93.78,93.89,93.72,93.88,27492.0,90.0729,90.1785,90.0153,90.1689,27492.0
2022-07-01 11:50:00,93.85,93.87,93.42,93.51,18857.0,90.1401,90.1593,89.7271,89.8136,18857.0
2022-07-01 12:00:00,93.49,93.55,93.31,93.53,21442.0,89.7943,89.852,89.6215,89.8328,21442.0
2022-07-01 12:10:00,93.49,93.8,93.44,93.76,29911.0,89.7943,90.0921,89.7463,90.0537,29911.0
2022-07-01 12:20:00,93.76,93.91,93.65,93.8,35722.0,90.0537,90.1977,89.948,90.0921,35722.0
2022-07-01 12:30:00,93.78,93.95,93.68,93.68,24319.0,90.0729,90.2362,89.9768,89.9768,24319.0
2022-07-01 12:40:00,93.6,93.71,93.58,93.66,18820.0,89.9,90.0056,89.8808,89.9576,18820.0
2022-07-01 12:50:00,93.66,93.87,93.63,93.79,19965.0,89.9576,90.1593,89.9288,90.0825,19965.0
2022-07-01 13:00:00,93.74,93.94,93.71,93.75,11040.0,90.0345,90.2266,90.0056,90.0441,11040.0
2022-07-01 13:10:00,93.75,93.96,93.73,93.89,39736.0,90.0441,90.2458,90.0249,90.1785,39736.0
2022-07-01 13:20:00,93.89,94.03,93.83,93.99,23372.0,90.1785,90.313,90.1209,90.2746,23372.0
2022-07-01 13:30:00,94.02,94.39,94.02,94.37,24005.0,90.3034,90.6588,90.3034,90.6396,24005.0
2022-07-01 13:40:00,94.39,94.49,94.3,94.39,22650.0,90.6588,90.7548,90.5723,90.6588,22650.0
2022-07-01 13:50:00,94.42,94.42,94.24,94.36,16125.0,90.6876,90.6876,90.5147,90.63,16125.0
2022-07-01 14:00:00,94.34,94.39,94.21,94.25,14433.0,90.6107,90.6588,90.4859,90.5243,14433.0
2022-07-01 14:10:00,94.25,94.46,94.08,94.46,20904.0,90.5243,90.726,90.361,90.726,20904.0
2022-07-01 14:20:00,94.5,94.85,94.48,94.68,22813.0,90.7644,91.1006,90.7452,90.9373,22813.0
2022-07-01 14:30:00,94.73,94.88,94.7,94.86,17794.0,90.9853,91.1294,90.9565,91.1102,17794.0
2022-07-01 14:40:00,94.85,94.91,94.8,94.89,19984.0,91.1006,91.1582,91.0526,91.139,19984.0
2022-07-01 14:50:00,94.9,94.97,94.8,94.91,52831.0,91.1486,91.2158,91.0526,91.1582,52831.0
2022-07-01 15:00:00,94.9,94.99,94.73,94.99,14487.0,91.1486,91.2351,90.9853,91.2351,14487.0
2022-07-01 15:10:00,94.99,95.12,94.98,95.06,27460.0,91.2351,91.3599,91.2254,91.3023,27460.0
2022-07-01 15:20:00,95.05,95.13,94.99,95.08,46580.0,91.2927,91.3695,91.2351,91.3215,46580.0
2022-07-01 15:30:00,95.09,95.24,95.08,95.22,35426.0,91.3311,91.4752,91.3215,91.456,35426.0
2022-07-01 15:40:00,95.22,95.39,95.21,95.31,61316.0,91.456,91.6192,91.4464,91.5424,61316.0
2022-07-01 15:50:00,95.32,95.42,95.04,95.24,242159.0,91.552,91.6481,91.2831,91.4752,242159.0
2022-07-05 09:30:00,94.52,94.73,94.23,94.28,75352.0,90.7836,90.9853,90.5051,90.5531,75352.0
2022-07-05 09:40:00,94.22,94.3,93.75,94.24,35958.0,90.4955,90.5723,90.0441,90.5147,35958.0
2022-07-05 09:50:00,94.31,94.44,93.84,94.1,14679.0,90.5819,90.7068,90.1305,90.3802,14679.0
2022-07-05 10:00:00,94.03,94.14,93.69,93.91,25230.0,90.313,90.4187,89.9864,90.1977,25230.0
2022-07-05 10:10:00,93.88,94.2,93.81,93.91,28765.0,90.1689,90.4763,90.1017,90.1977,28765.0
2022-07-05 10:20:00,93.88,93.96,93.72,93.82,23491.0,90.1689,90.2458,90.0153,90.1113,23491.0
2022-07-05 10:30:00,93.85,94.1,93.79,93.97,20403.0,90.1401,90.3802,90.0825,90.2554,20403.0
2022-07-05 10:40:00,93.93,94.04,93.68,93.77,26585.0,90.217,90.3226,89.9768,90.0633,26585.0
2022-07-05 10:50:00,93.76,93.92,93.71,93.87,16574.0,90.0537,90.2073,90.0056,90.1593,16574.0
2022-07-05 11:00:00,93.86,94.03,93.79,93.96,26559.0,90.1497,90.313,90.0825,90.2458,26559.0
2022-07-05 11:10:00,93.93,94.19,93.87,94.16,15022.0,90.217,90.4667,90.1593,90.4379,15022.0
2022-07-05 11:20:00,94.25,94.44,94.17,94.43,17326.0,90.5243,90.7068,90.4475,90.6972,17326.0
2022-07-05 11:30:00,94.44,94.5,94.19,94.3,26924.0,90.7068,90.7644,90.4667,90.5723,26924.0
2022-07-05 11:40:00,94.32,94.63,94.32,94.54,13446.0,90.5915,90.8893,90.5915,90.8028,13446.0
2022-07-05 11:50:00,94.56,94.72,94.46,94.51,26469.0,90.822,90.9757,90.726,90.774,26469.0
2022-07-05 12:00:00,94.53,94.58,94.4,94.51,8044.0,90.7932,90.8413,90.6684,90.774,8044.0
2022-07-05 12:10:00,94.5,94.66,94.35,94.49,18393.0,90.7644,90.9181,90.6203,90.7548,18393.0
2022-07-05 12:20:00,94.48,94.71,94.42,94.59,16018.0,90.7452,90.9661,90.6876,90.8509,16018.0
2022-07-05 12:30:00,94.6,94.62,94.38,94.48,24984.0,90.8605,90.8797,90.6492,90.7452,24984.0
2022-07-05 12:40:00,94.47,94.51,94.25,94.31,15326.0,90.7356,90.774,90.5243,90.5819,15326.0
2022-07-05 12:50:00,94.33,94.49,94.3,94.48,22284.0,90.6011,90.7548,90.5723,90.7452,22284.0
2022-07-05 13:00:00,94.46,94.55,94.41,94.5,12103.0,90.726,90.8124,90.678,90.7644,12103.0
2022-07-05 13:10:00,94.48,94.7,94.42,94.7,22187.0,90.7452,90.9565,90.6876,90.9565,22187.0
2022-07-05 13:20:00,94.68,94.87,94.61,94.63,26091.0,90.9373,91.1198,90.8701,90.8893,26091.0
2022-07-05 13:30:00,94.6,94.72,94.52,94.72,17693.0,90.8605,90.9757,90.7836,90.9757,17693.0
2022-07-05 13:40:00,94.73,94.91,94.58,94.66,16700.0,90.9853,91.1582,90.8413,90.9181,16700.0
2022-07-05 13:50:00,94.67,94.79,94.6,94.79,17447.0,90.9277,91.043,90.8605,91.043,17447.0
2022-07-05 14:00:00,94.77,95.11,94.76,95.02,26165.0,91.0237,91.3503,91.0141,91.2639,26165.0
2022-07-05 14:10:00,95.02,95.06,94.95,95.05,12751.0,91.2639,91.3023,91.1966,91.2927,12751.0
2022-07-05 14:20:00,95.1,95.34,95.04,95.32,19823.0,91.3407,91.5712,91.2831,91.552,19823.0
2022-07-05 14:30:00,95.35,95.53,95.32,95.48,32759.0,91.5808,91.7537,91.552,91.7057,32759.0
2022-07-05 14:40:00,95.5,95.5,95.23,95.26,30706.0,91.7249,91.7249,91.4656,91.4944,30706.0
2022-07-05 14:50:00,95.27,95.38,95.23,95.32,24504.0,91.504,91.6096,91.4656,91.552,24504.0
2022-07-05 15:00:00,95.31,95.62,95.17,95.6,28677.0,91.5424,91.8401,91.4079,91.8209,28677.0
2022-07-05 15:10:00,95.61,95.68,95.43,95.48,30801.0,91.8305,91.8978,91.6577,91.7057,30801.0
2022-07-05 15:20:00,95.47,95.67,95.47,95.66,39342.0,91.6961,91.8882,91.6961,91.8786,39342.0
2022-07-05 15:30:00,95.68,95.86,95.59,95.75,38817.0,91.8978,92.0707,91.8113,91.965,38817.0
2022-07-05 15:40:00,95.77,96.07,95.68,96.07,92526.0,91.9842,92.2724,91.8978,92.2724,92526.0
2022-07-05 15:50:00,96.04,96.09,95.89,96.03,133854.0,92.2435,92.2916,92.0995,92.2339,133854.0
2022-07-06 09:30:00,96.3,96.94,95.42,95.55,69807.0,92.4933,93.108,91.6481,91.7729,69807.0
2022-07-06 09:40:00,95.48,95.66,95.19,95.25,47377.0,91.7057,91.8786,91.4271,91.4848,47377.0
2022-07-06 09:50:00,95.24,95.5,95.02,95.44,36774.0,91.4752,91.7249,91.2639,91.6673,36774.0
2022-07-06 10:00:00,95.4,95.95,95.25,95.7,55092.0,91.6288,92.1571,91.4848,91.917,55092.0
2022-07-06 10:10:00,95.72,95.72,94.93,95.05,35126.0,91.9362,91.9362,91.1774,91.2927,35126.0
2022-07-06 10:20:00,95.1,95.52,94.97,95.41,37516.0,91.3407,91.7441,91.2158,91.6384,37516.0
2022-07-06 10:30:00,95.4,95.51,95.24,95.51,22643.0,91.6288,91.7345,91.4752,91.7345,22643.0
2022-07-06 10:40:00,95.47,95.54,95.28,95.28,14801.0,91.6961,91.7633,91.5136,91.5136,14801.0
2022-07-06 10:50:00,95.26,95.28,95.05,95.19,14491.0,91.4944,91.5136,91.2927,91.4271,14491.0
2022-07-06 11:00:00,95.2,95.2,94.94,95.05,14341.0,91.4367,91.4367,91.187,91.2927,14341.0
2022-07-06 11:10:00,95.03,95.2,94.95,95.11,20522.0,91.2735,91.4367,91.1966,91.3503,20522.0
2022-07-06 11:20:00,95.11,95.22,95.05,95.16,24550.0,91.3503,91.456,91.2927,91.3983,24550.0
2022-07-06 11:30:00,95.15,95.24,95.04,95.16,30381.0,91.3887,91.4752,91.2831,91.3983,30381.0
2022-07-06 11:40:00,95.12,95.19,94.99,95.1,27021.0,91.3599,91.4271,91.2351,91.3407,27021.0
2022-07-06 11:50:00,95.11,95.23,95.05,95.17,15707.0,91.3503,91.4656,91.2927,91.4079,15707.0
2022-07-06 12:00:00,95.19,95.2,94.98,95.01,9746.0,91.4271,91.4367,91.2254,91.2543,9746.0
2022-07-06 12:10:00,94.98,95.12,94.94,95.08,8466.0,91.2254,91.3599,91.187,91.3215,8466.0
2022-07-06 12:20:00,95.1,95.17,95.07,95.13,10113.0,91.3407,91.4079,91.3119,91.3695,10113.0
2022-07-06 12:30:00,95.11,95.12,95.03,95.07,13188.0,91.3503,91.3599,91.2735,91.3119,13188.0
2022-07-06 12:40:00,95.07,95.11,95.01,95.02,12576.0,91.3119,91.3503,91.2543,91.2639,12576.0
2022-07-06 12:50:00,95.0,95.03,94.9,95.03,15810.0,91.2447,91.2735,91.1486,91.2735,15810.0
2022-07-06 13:00:00,95.02,95.16,95.01,95.13,12568.0,91.2639,91.3983,91.2543,91.3695,12568.0
2022-07-06 13:10:00,95.12,95.13,95.06,95.09,10341.0,91.3599,91.3695,91.3023,91.3311,10341.0
2022-07-06 13:20:00,95.11,95.16,95.04,95.1,13662.0,91.3503,91.3983,91.2831,91.3407,13662.0
2022-07-06 13:30:00,95.08,95.18,95.05,95.17,16844.0,91.3215,91.4175,91.2927,91.4079,16844.0
2022-07-06 13:40:00,95.18,95.21,95.12,95.21,21130.0,91.4175,91.4464,91.3599,91.4464,21130.0
2022-07-06 13:50:00,95.23,95.35,95.21,95.31,16313.0,91.4656,91.5808,91.4464,91.5424,16313.0
2022-07-06 14:00:00,95.31,95.64,95.2,95.44,60403.0,91.5424,91.8594,91.4367,91.6673,60403.0
2022-07-06 14:10:00,95.42,95.46,95.21,95.3,49011.0,91.6481,91.6865,91.4464,91.5328,49011.0
2022-07-06 14:20:00,95.28,95.73,95.28,95.72,37960.0,91.5136,91.9458,91.5136,91.9362,37960.0
2022-07-06 14:30:00,95.76,96.07,95.68,95.92,32302.0,91.9746,92.2724,91.8978,92.1283,32302.0
2022-07-06 14:40:00,95.94,96.14,95.75,95.75,22219.0,92.1475,92.3396,91.965,91.965,22219.0
2022-07-06 14:50:00,95.76,95.76,95.63,95.66,22251.0,91.9746,91.9746,91.8498,91.8786,22251.0
2022-07-06 15:00:00,95.68,95.69,95.52,95.63,22228.0,91.8978,91.9074,91.7441,91.8498,22228.0
2022-07-06 15:10:00,95.65,95.83,95.65,95.8,14057.0,91.869,92.0418,91.869,92.013,14057.0
2022-07-06 15:20:00,95.77,95.85,95.74,95.78,24718.0,91.9842,92.0611,91.9554,91.9938,24718.0
2022-07-06 15:30:00,95.76,96.02,95.72,95.8,69228.0,91.9746,92.2243,91.9362,92.013,69228.0
2022-07-06 15:40:00,95.81,95.82,95.56,95.57,31178.0,92.0226,92.0322,91.7825,91.7921,31178.0
2022-07-06 15:50:00,95.58,95.66,95.3,95.51,129651.0,91.8017,91.8786,91.5328,91.7345,129651.0
2022-07-07 09:30:00,95.65,97.0,95.55,97.0,96423.0,91.869,93.1656,91.7729,93.1656,96423.0
2022-07-07 09:40:00,97.08,97.35,96.58,96.64,36537.0,93.2424,93.5018,92.7622,92.8198,36537.0
2022-07-07 09:50:00,96.65,97.02,96.62,96.92,26239.0,92.8294,93.1848,92.8006,93.0888,26239.0
2022-07-07 10:00:00,96.92,97.03,96.57,96.63,28827.0,93.0888,93.1944,92.7526,92.8102,28827.0
2022-07-07 10:10:00,96.66,96.84,96.39,96.4,27965.0,92.839,93.0119,92.5797,92.5893,27965.0
2022-07-07 10:20:00,96.41,96.51,96.17,96.19,29385.0,92.5989,92.695,92.3684,92.3876,29385.0
2022-07-07 10:30:00,96.25,96.4,96.16,96.22,19629.0,92.4452,92.5893,92.3588,92.4164,19629.0
2022-07-07 10:40:00,96.24,96.49,96.21,96.44,30033.0,92.4356,92.6758,92.4068,92.6277,30033.0
2022-07-07 10:50:00,96.45,96.51,96.35,96.36,17536.0,92.6373,92.695,92.5413,92.5509,17536.0
2022-07-07 11:00:00,96.39,96.81,96.38,96.81,21142.0,92.5797,92.9831,92.5701,92.9831,21142.0
2022-07-07 11:10:00,96.77,96.83,96.59,96.72,30157.0,92.9447,93.0023,92.7718,92.8967,30157.0
2022-07-07 11:20:00,96.71,96.71,96.43,96.5,27533.0,92.8871,92.8871,92.6181,92.6854,27533.0
2022-07-07 11:30:00,96.4,96.52,96.34,96.37,15801.0,92.5893,92.7046,92.5317,92.5605,15801.0
2022-07-07 11:40:00,96.35,96.35,96.11,96.22,18245.0,92.5413,92.5413,92.3108,92.4164,18245.0
2022-07-07 11:50:00,96.23,96.34,96.2,96.33,15104.0,92.426,92.5317,92.3972,92.5221,15104.0
2022-07-07 12:00:00,96.35,96.38,96.16,96.16,20470.0,92.5413,92.5701,92.3588,92.3588,20470.0
2022-07-07 12:10:00,96.17,96.2,95.86,96.02,27319.0,92.3684,92.3972,92.0707,92.2243,27319.0
2022-07-07 12:20:00,96.0,96.09,95.95,95.95,12968.0,92.2051,92.2916,92.1571,92.1571,12968.0
2022-07-07 12:30:00,95.98,96.22,95.98,96.2,13851.0,92.1859,92.4164,92.1859,92.3972,13851.0
2022-07-07 12:40:00,96.23,96.29,96.04,96.09,17216.0,92.426,92.4837,92.2435,92.2916,17216.0
2022-07-07 12:50:00,96.06,96.11,95.94,96.01,13588.0,92.2628,92.3108,92.1475,92.2147,13588.0
2022-07-07 13:00:00,96.0,96.03,95.92,95.95,13619.0,92.2051,92.2339,92.1283,92.1571,13619.0
2022-07-07 13:10:00,95.9,95.99,95.78,95.98,21261.0,92.1091,92.1955,91.9938,92.1859,21261.0
2022-07-07 13:20:00,95.95,96.03,95.87,95.97,18365.0,92.1571,92.2339,92.0803,92.1763,18365.0
2022-07-07 13:30:00,95.99,96.01,95.87,95.98,15497.0,92.1955,92.2147,92.0803,92.1859,15497.0
2022-07-07 13:40:00,95.97,96.12,95.95,96.08,15295.0,92.1763,92.3204,92.1571,92.282,15295.0
2022-07-07 13:50:00,96.09,96.16,96.03,96.09,14427.0,92.2916,92.3588,92.2339,92.2916,14427.0
2022-07-07 14:00:00,96.09,96.23,96.08,96.15,14209.0,92.2916,92.426,92.282,92.3492,14209.0
2022-07-07 14:10:00,96.15,96.26,96.11,96.23,11091.0,92.3492,92.4548,92.3108,92.426,11091.0
2022-07-07 14:20:00,96.25,96.39,96.24,96.37,13181.0,92.4452,92.5797,92.4356,92.5605,13181.0
2022-07-07 14:30:00,96.35,96.42,96.27,96.42,12081.0,92.5413,92.6085,92.4645,92.6085,12081.0
2022-07-07 14:40:00,96.39,96.4,96.31,96.37,14731.0,92.5797,92.5893,92.5029,92.5605,14731.0
2022-07-07 14:50:00,96.36,96.39,96.31,96.38,9167.0,92.5509,92.5797,92.5029,92.5701,9167.0
2022-07-07 15:00:00,96.38,96.5,96.34,96.5,10701.0,92.5701,92.6854,92.5317,92.6854,10701.0
2022-07-07 15:10:00,96.51,96.71,96.49,96.67,15769.0,92.695,92.8871,92.6758,92.8486,15769.0
2022-07-07 15:20:00,96.67,96.75,96.64,96.65,15189.0,92.8486,92.9255,92.8198,92.8294,15189.0
2022-07-07 15:30:00,96.64,96.81,96.59,96.62,22879.0,92.8198,92.9831,92.7718,92.8006,22879.0
2022-07-07 15:40:00,96.58,96.73,96.56,96.7,31762.0,92.7622,92.9063,92.743,92.8775,31762.0
2022-07-07 15:50:00,96.68,96.79,96.58,96.68,107382.0,92.8582,92.9639,92.7622,92.8582,107382.0
2022-07-08 09:30:00,95.81,96.21,95.76,95.99,32801.0,92.0226,92.4068,91.9746,92.1955,32801.0
2022-07-08 09:40:00,96.08,96.26,96.0,96.05,16668.0,92.282,92.4548,92.2051,92.2531,16668.0
2022-07-08 09:50:00,96.0,96.04,95.54,95.93,24322.0,92.2051,92.2435,91.7633,92.1379,24322.0
2022-07-08 10:00:00,95.94,96.01,95.74,95.84,23858.0,92.1475,92.2147,91.9554,92.0514,23858.0
2022-07-08 10:10:00,95.84,96.01,95.63,95.92,26069.0,92.0514,92.2147,91.8498,92.1283,26069.0
2022-07-08 10:20:00,95.9,96.43,95.83,96.39,18717.0,92.1091,92.6181,92.0418,92.5797,18717.0
2022-07-08 10:30:00,96.39,96.56,96.38,96.45,17313.0,92.5797,92.743,92.5701,92.6373,17313.0
2022-07-08 10:40:00,96.41,96.43,96.3,96.33,19844.0,92.5989,92.6181,92.4933,92.5221,19844.0
2022-07-08 10:50:00,96.33,96.34,96.1,96.1,23141.0,92.5221,92.5317,92.3012,92.3012,23141.0
2022-07-08 11:00:00,96.14,96.43,96.08,96.43,12844.0,92.3396,92.6181,92.282,92.6181,12844.0
2022-07-08 11:10:00,96.43,96.45,96.21,96.24,8706.0,92.6181,92.6373,92.4068,92.4356,8706.0
2022-07-08 11:20:00,96.26,96.54,96.26,96.36,9567.0,92.4548,92.7238,92.4548,92.5509,9567.0
2022-07-08 11:30:00,96.37,96.41,96.21,96.25,12217.0,92.5605,92.5989,92.4068,92.4452,12217.0
2022-07-08 11:40:00,96.22,96.25,96.11,96.12,13481.0,92.4164,92.4452,92.3108,92.3204,13481.0
2022-07-08 11:50:00,96.15,96.31,96.15,96.31,4830.0,92.3492,92.5029,92.3492,92.5029,4830.0
2022-07-08 12:00:00,96.28,96.3,96.1,96.11,7962.0,92.4741,92.4933,92.3012,92.3108,7962.0
2022-07-08 12:10:00,96.1,96.16,96.0,96.16,6103.0,92.3012,92.3588,92.2051,92.3588,6103.0
2022-07-08 12:20:00,96.16,96.16,95.94,95.95,11176.0,92.3588,92.3588,92.1475,92.1571,11176.0
2022-07-08 12:30:00,95.96,95.96,95.8,95.8,8456.0,92.1667,92.1667,92.013,92.013,8456.0
2022-07-08 12:40:00,95.79,95.88,95.76,95.85,6805.0,92.0034,92.0899,91.9746,92.0611,6805.0
2022-07-08 12:50:00,95.86,95.88,95.67,95.69,8319.0,92.0707,92.0899,91.8882,91.9074,8319.0
2022-07-08 13:00:00,95.68,95.8,95.63,95.8,6276.0,91.8978,92.013,91.8498,92.013,6276.0
2022-07-08 13:10:00,95.81,95.87,95.78,95.86,9599.0,92.0226,92.0803,91.9938,92.0707,9599.0
2022-07-08 13:20:00,95.8,95.96,95.75,95.94,7747.0,92.013,92.1667,91.965,92.1475,7747.0
2022-07-08 13:30:00,95.92,95.94,95.74,95.77,26036.0,92.1283,92.1475,91.9554,91.9842,26036.0
2022-07-08 13:40:00,95.77,96.05,95.77,96.05,11349.0,91.9842,92.2531,91.9842,92.2531,11349.0
2022-07-08 13:50:00,96.07,96.11,95.98,96.04,15006.0,92.2724,92.3108,92.1859,92.2435,15006.0
2022-07-08 14:00:00,96.04,96.12,95.93,96.04,14092.0,92.2435,92.3204,92.1379,92.2435,14092.0
2022-07-08 14:10:00,96.03,96.04,95.95,95.98,14665.0,92.2339,92.2435,92.1571,92.1859,14665.0
2022-07-08 14:20:00,95.99,96.12,95.97,96.1,9432.0,92.1955,92.3204,92.1763,92.3012,9432.0
2022-07-08 14:30:00,96.09,96.12,96.02,96.08,16144.0,92.2916,92.3204,92.2243,92.282,16144.0
2022-07-08 14:40:00,96.08,96.14,96.03,96.06,12306.0,92.282,92.3396,92.2339,92.2628,12306.0
2022-07-08 14:50:00,96.08,96.11,95.94,95.98,16118.0,92.282,92.3108,92.1475,92.1859,16118.0
2022-07-08 15:00:00,95.97,96.09,95.9,96.04,18976.0,92.1763,92.2916,92.1091,92.2435,18976.0
2022-07-08 15:10:00,96.02,96.25,96.01,96.22,14395.0,92.2243,92.4452,92.2147,92.4164,14395.0
2022-07-08 15:20:00,96.21,96.27,96.11,96.17,14526.0,92.4068,92.4645,92.3108,92.3684,14526.0
2022-07-08 15:30:00,96.18,96.22,96.07,96.14,22074.0,92.378,92.4164,92.2724,92.3396,22074.0
2022-07-08 15:40:00,96.17,96.19,96.02,96.07,23826.0,92.3684,92.3876,92.2243,92.2724,23826.0
2022-07-08 15:50:00,96.07,96.07,95.8,95.86,94395.0,92.2724,92.2724,92.013,92.0707,94395.0
2022-07-11 09:30:00,95.26,95.64,94.62,94.71,87957.0,91.4944,91.8594,90.8797,90.9661,87957.0
2022-07-11 09:40:00,94.7,94.88,94.35,94.39,80157.0,90.9565,91.1294,90.6203,90.6588,80157.0
2022-07-11 09:50:00,94.39,94.48,94.11,94.42,41101.0,90.6588,90.7452,90.3898,90.6876,41101.0
2022-07-11 10:00:00,94.38,94.67,94.18,94.62,23651.0,90.6492,90.9277,90.4571,90.8797,23651.0
2022-07-11 10:10:00,94.66,94.99,94.62,94.73,19882.0,90.9181,91.2351,90.8797,90.9853,19882.0
2022-07-11 10:20:00,94.76,94.79,94.58,94.73,13982.0,91.0141,91.043,90.8413,90.9853,13982.0
2022-07-11 10:30:00,94.74,94.92,94.7,94.87,25150.0,90.9949,91.1678,90.9565,91.1198,25150.0
2022-07-11 10:40:00,94.87,94.96,94.63,94.64,15856.0,91.1198,91.2062,90.8893,90.8989,15856.0
2022-07-11 10:50:00,94.61,94.7,94.61,94.67,12367.0,90.8701,90.9565,90.8701,90.9277,12367.0
2022-07-11 11:00:00,94.64,94.95,94.64,94.94,20269.0,90.8989,91.1966,90.8989,91.187,20269.0
2022-07-11 11:10:00,94.92,95.0,94.89,94.91,11485.0,91.1678,91.2447,91.139,91.1582,11485.0
2022-07-11 11:20:00,94.89,94.97,94.78,94.89,16497.0,91.139,91.2158,91.0334,91.139,16497.0
2022-07-11 11:30:00,94.89,94.9,94.72,94.77,19029.0,91.139,91.1486,90.9757,91.0237,19029.0
2022-07-11 11:40:00,94.76,94.81,94.69,94.73,22277.0,91.0141,91.0622,90.9469,90.9853,22277.0
2022-07-11 11:50:00,94.71,94.71,94.59,94.67,20625.0,90.9661,90.9661,90.8509,90.9277,20625.0
2022-07-11 12:00:00,94.68,94.7,94.54,94.64,17696.0,90.9373,90.9565,90.8028,90.8989,17696.0
2022-07-11 12:10:00,94.62,94.67,94.53,94.66,14556.0,90.8797,90.9277,90.7932,90.9181,14556.0
2022-07-11 12:20:00,94.66,94.82,94.58,94.81,14794.0,90.9181,91.0718,90.8413,91.0622,14794.0
2022-07-11 12:30:00,94.79,94.81,94.7,94.8,18914.0,91.043,91.0622,90.9565,91.0526,18914.0
2022-07-11 12:40:00,94.78,94.78,94.61,94.63,22392.0,91.0334,91.0334,90.8701,90.8893,22392.0
2022-07-11 12:50:00,94.63,94.74,94.51,94.7,24515.0,90.8893,90.9949,90.774,90.9565,24515.0
2022-07-11 13:00:00,94.71,94.9,94.71,94.87,23993.0,90.9661,91.1486,90.9661,91.1198,23993.0
2022-07-11 13:10:00,94.87,94.94,94.81,94.94,26583.0,91.1198,91.187,91.0622,91.187,26583.0
2022-07-11 13:20:00,94.93,95.15,94.9,95.11,25507.0,91.1774,91.3887,91.1486,91.3503,25507.0
2022-07-11 13:30:00,95.1,95.26,95.08,95.19,20791.0,91.3407,91.4944,91.3215,91.4271,20791.0
2022-07-11 13:40:00,95.17,95.21,95.08,95.16,19360.0,91.4079,91.4464,91.3215,91.3983,19360.0
2022-07-11 13:50:00,95.18,95.27,95.11,95.17,18885.0,91.4175,91.504,91.3503,91.4079,18885.0
2022-07-11 14:00:00,95.17,95.17,95.02,95.03,15971.0,91.4079,91.4079,91.2639,91.2735,15971.0
2022-07-11 14:10:00,95.01,95.01,94.8,94.89,16389.0,91.2543,91.2543,91.0526,91.139,16389.0
2022-07-11 14:20:00,94.86,94.91,94.83,94.86,12974.0,91.1102,91.1582,91.0814,91.1102,12974.0
2022-07-11 14:30:00,94.84,94.87,94.72,94.78,22871.0,91.091,91.1198,90.9757,91.0334,22871.0
2022-07-11 14:40:00,94.77,94.93,94.75,94.89,21782.0,91.0237,91.1774,91.0045,91.139,21782.0
2022-07-11 14:50:00,94.89,94.89,94.67,94.67,21836.0,91.139,91.139,90.9277,90.9277,21836.0
2022-07-11 15:00:00,94.67,94.7,94.57,94.64,22129.0,90.9277,90.9565,90.8317,90.8989,22129.0
2022-07-11 15:10:00,94.62,94.66,94.41,94.45,24395.0,90.8797,90.9181,90.678,90.7164,24395.0
2022-07-11 15:20:00,94.43,94.44,94.35,94.39,24760.0,90.6972,90.7068,90.6203,90.6588,24760.0
2022-07-11 15:30:00,94.39,94.48,94.31,94.36,33333.0,90.6588,90.7452,90.5819,90.63,33333.0
2022-07-11 15:40:00,94.36,94.43,94.28,94.37,57386.0,90.63,90.6972,90.5531,90.6396,57386.0
2022-07-11 15:50:00,94.37,94.54,94.33,94.54,130090.0,90.6396,90.8028,90.6011,90.8028,130090.0
2022-07-12 09:30:00,94.9,96.41,94.56,96.4,85530.0,91.1486,92.5989,90.822,92.5893,85530.0
2022-07-12 09:40:00,96.36,96.42,96.16,96.36,36236.0,92.5509,92.6085,92.3588,92.5509,36236.0
2022-07-12 09:50:00,96.35,96.45,96.13,96.18,92712.0,92.5413,92.6373,92.33,92.378,92712.0
2022-07-12 10:00:00,96.14,96.16,95.55,95.66,30354.0,92.3396,92.3588,91.7729,91.8786,30354.0
2022-07-12 10:10:00,95.67,95.72,95.3,95.4,31501.0,91.8882,91.9362,91.5328,91.6288,31501.0
2022-07-12 10:20:00,95.37,95.43,95.21,95.23,21424.0,91.6,91.6577,91.4464,91.4656,21424.0
2022-07-12 10:30:00,95.26,95.59,95.24,95.46,26994.0,91.4944,91.8113,91.4752,91.6865,26994.0
2022-07-12 10:40:00,95.48,95.59,95.4,95.47,18507.0,91.7057,91.8113,91.6288,91.6961,18507.0
2022-07-12 10:50:00,95.45,95.63,95.28,95.63,16526.0,91.6769,91.8498,91.5136,91.8498,16526.0
2022-07-12 11:00:00,95.59,95.59,95.4,95.52,23302.0,91.8113,91.8113,91.6288,91.7441,23302.0
2022-07-12 11:10:00,95.52,95.68,95.52,95.64,28500.0,91.7441,91.8978,91.7441,91.8594,28500.0
2022-07-12 11:20:00,95.62,96.01,95.62,95.98,17353.0,91.8401,92.2147,91.8401,92.1859,17353.0
2022-07-12 11:30:00,95.97,96.04,95.55,95.56,15120.0,92.1763,92.2435,91.7729,91.7825,15120.0
2022-07-12 11:40:00,95.55,95.55,95.42,95.52,16148.0,91.7729,91.7729,91.6481,91.7441,16148.0
2022-07-12 11:50:00,95.5,95.5,95.35,95.36,16364.0,91.7249,91.7249,91.5808,91.5904,16364.0
2022-07-12 12:00:00,95.37,95.55,95.34,95.35,17150.0,91.6,91.7729,91.5712,91.5808,17150.0
2022-07-12 12:10:00,95.34,95.49,95.34,95.39,10933.0,91.5712,91.7153,91.5712,91.6192,10933.0
2022-07-12 12:20:00,95.39,95.42,95.28,95.31,13166.0,91.6192,91.6481,91.5136,91.5424,13166.0
2022-07-12 12:30:00,95.32,95.41,95.29,95.34,16302.0,91.552,91.6384,91.5232,91.5712,16302.0
2022-07-12 12:40:00,95.34,95.37,95.16,95.19,17368.0,91.5712,91.6,91.3983,91.4271,17368.0
2022-07-12 12:50:00,95.19,95.24,95.11,95.23,15714.0,91.4271,91.4752,91.3503,91.4656,15714.0
2022-07-12 13:00:00,95.23,95.32,95.04,95.06,15646.0,91.4656,91.552,91.2831,91.3023,15646.0
2022-07-12 13:10:00,95.02,95.07,94.95,94.95,18526.0,91.2639,91.3119,91.1966,91.1966,18526.0
2022-07-12 13:20:00,94.96,94.99,94.89,94.96,14019.0,91.2062,91.2351,91.139,91.2062,14019.0
2022-07-12 13:30:00,94.99,95.1,94.97,95.04,13896.0,91.2351,91.3407,91.2158,91.2831,13896.0
2022-07-12 13:40:00,95.05,95.08,94.97,94.99,13037.0,91.2927,91.3215,91.2158,91.2351,13037.0
2022-07-12 13:50:00,94.99,95.17,94.98,95.13,17992.0,91.2351,91.4079,91.2254,91.3695,17992.0
2022-07-12 14:00:00,95.15,95.15,94.89,94.89,10337.0,91.3887,91.3887,91.139,91.139,10337.0
2022-07-12 14:10:00,94.9,94.91,94.81,94.85,16524.0,91.1486,91.1582,91.0622,91.1006,16524.0
2022-07-12 14:20:00,94.83,94.84,94.64,94.67,10781.0,91.0814,91.091,90.8989,90.9277,10781.0
2022-07-12 14:30:00,94.67,94.7,94.49,94.52,24702.0,90.9277,90.9565,90.7548,90.7836,24702.0
2022-07-12 14:40:00,94.5,94.53,94.33,94.34,20845.0,90.7644,90.7932,90.6011,90.6107,20845.0
2022-07-12 14:50:00,94.33,94.34,94.17,94.21,18820.0,90.6011,90.6107,90.4475,90.4859,18820.0
2022-07-12 15:00:00,94.18,94.18,93.86,93.87,17721.0,90.4571,90.4571,90.1497,90.1593,17721.0
2022-07-12 15:10:00,93.87,93.91,93.74,93.79,28925.0,90.1593,90.1977,90.0345,90.0825,28925.0
2022-07-12 15:20:00,93.77,93.77,93.42,93.45,31007.0,90.0633,90.0633,89.7271,89.7559,31007.0
2022-07-12 15:30:00,93.43,93.49,93.18,93.26,38969.0,89.7367,89.7943,89.4966,89.5734,38969.0
2022-07-12 15:40:00,93.26,93.39,93.19,93.34,55565.0,89.5734,89.6983,89.5062,89.6503,55565.0
2022-07-12 15:50:00,93.36,93.5,93.23,93.39,218023.0,89.6695,89.8039,89.5446,89.6983,218023.0
2022-07-13 09:30:00,92.15,93.19,91.84,93.15,78246.0,88.5073,89.5062,88.2096,89.4678,78246.0
2022-07-13 09:40:00,93.14,93.22,92.78,93.22,115241.0,89.4582,89.535,89.1124,89.535,115241.0
2022-07-13 09:50:00,93.18,93.23,92.9,93.18,39210.0,89.4966,89.5446,89.2277,89.4966,39210.0
2022-07-13 10:00:00,93.23,93.25,92.85,93.0,42335.0,89.5446,89.5638,89.1796,89.3237,42335.0
2022-07-13 10:10:00,92.95,93.3,92.91,93.01,37465.0,89.2757,89.6119,89.2373,89.3333,37465.0
2022-07-13 10:20:00,93.01,93.2,92.83,93.14,42399.0,89.3333,89.5158,89.1604,89.4582,42399.0
2022-07-13 10:30:00,93.14,93.52,93.07,93.52,38527.0,89.4582,89.8232,89.3909,89.8232,38527.0
2022-07-13 10:40:00,93.52,93.96,93.5,93.88,42178.0,89.8232,90.2458,89.8039,90.1689,42178.0
2022-07-13 10:50:00,93.91,94.12,93.84,94.03,39349.0,90.1977,90.3994,90.1305,90.313,39349.0
2022-07-13 11:00:00,94.01,94.37,93.98,94.29,28127.0,90.2938,90.6396,90.265,90.5627,28127.0
2022-07-13 11:10:00,94.3,94.4,94.15,94.17,23435.0,90.5723,90.6684,90.4283,90.4475,23435.0
2022-07-13 11:20:00,94.22,94.26,93.89,93.91,29709.0,90.4955,90.5339,90.1785,90.1977,29709.0
2022-07-13 11:30:00,93.89,94.02,93.86,94.0,34320.0,90.1785,90.3034,90.1497,90.2842,34320.0
2022-07-13 11:40:00,94.0,94.01,93.85,93.94,22827.0,90.2842,90.2938,90.1401,90.2266,22827.0
2022-07-13 11:50:00,93.97,94.15,93.94,93.97,33063.0,90.2554,90.4283,90.2266,90.2554,33063.0
2022-07-13 12:00:00,93.97,94.29,93.97,94.29,16794.0,90.2554,90.5627,90.2554,90.5627,16794.0
2022-07-13 12:10:00,94.27,94.4,94.2,94.39,22049.0,90.5435,90.6684,90.4763,90.6588,22049.0
2022-07-13 12:20:00,94.36,94.54,94.36,94.51,30104.0,90.63,90.8028,90.63,90.774,30104.0
2022-07-13 12:30:00,94.51,94.61,94.42,94.59,21331.0,90.774,90.8701,90.6876,90.8509,21331.0
2022-07-13 12:40:00,94.61,94.61,94.4,94.52,18170.0,90.8701,90.8701,90.6684,90.7836,18170.0
2022-07-13 12:50:00,94.49,94.76,94.48,94.76,20846.0,90.7548,91.0141,90.7452,91.0141,20846.0
2022-07-13 13:00:00,94.77,95.0,94.68,94.91,20665.0,91.0237,91.2447,90.9373,91.1582,20665.0
2022-07-13 13:10:00,94.92,94.95,94.64,94.7,20679.0,91.1678,91.1966,90.8989,90.9565,20679.0
2022-07-13 13:20:00,94.71,94.78,94.63,94.69,26313.0,90.9661,91.0334,90.8893,90.9469,26313.0
2022-07-13 13:30:00,94.69,94.69,94.39,94.39,26908.0,90.9469,90.9469,90.6588,90.6588,26908.0
2022-07-13 13:40:00,94.42,94.67,94.4,94.67,22252.0,90.6876,90.9277,90.6684,90.9277,22252.0
2022-07-13 13:50:00,94.67,94.69,94.47,94.53,19347.0,90.9277,90.9469,90.7356,90.7932,19347.0
2022-07-13 14:00:00,94.54,94.54,94.03,94.12,29474.0,90.8028,90.8028,90.313,90.3994,29474.0
2022-07-13 14:10:00,94.14,94.2,94.05,94.14,18907.0,90.4187,90.4763,90.3322,90.4187,18907.0
2022-07-13 14:20:00,94.13,94.35,94.08,94.33,28318.0,90.409,90.6203,90.361,90.6011,28318.0
2022-07-13 14:30:00,94.37,94.58,94.37,94.5,29349.0,90.6396,90.8413,90.6396,90.7644,29349.0
2022-07-13 14:40:00,94.5,94.51,94.3,94.3,33408.0,90.7644,90.774,90.5723,90.5723,33408.0
2022-07-13 14:50:00,94.32,94.4,94.16,94.37,28009.0,90.5915,90.6684,90.4379,90.6396,28009.0
2022-07-13 15:00:00,94.38,94.39,94.22,94.31,23920.0,90.6492,90.6588,90.4955,90.5819,23920.0
2022-07-13 15:10:00,94.31,94.46,94.28,94.44,122349.0,90.5819,90.726,90.5531,90.7068,122349.0
2022-07-13 15:20:00,94.43,94.46,94.2,94.21,130727.0,90.6972,90.726,90.4763,90.4859,130727.0
2022-07-13 15:30:00,94.22,94.36,94.05,94.36,419797.0,90.4955,90.63,90.3322,90.63,419797.0
2022-07-13 15:40:00,94.35,94.48,94.16,94.48,130718.0,90.6203,90.7452,90.4379,90.7452,130718.0
2022-07-13 15:50:00,94.45,94.75,94.35,94.49,424030.0,90.7164,91.0045,90.6203,90.7548,424030.0
2022-07-14 09:30:00,93.18,93.66,92.8,93.04,105289.0,89.4966,89.9576,89.1316,89.3621,105289.0
2022-07-14 09:40:00,93.07,93.11,92.79,93.04,35862.0,89.3909,89.4294,89.122,89.3621,35862.0
2022-07-14 09:50:00,93.05,93.22,92.9,92.99,42298.0,89.3717,89.535,89.2277,89.3141,42298.0
2022-07-14 10:00:00,93.0,93.0,92.66,92.82,34757.0,89.3237,89.3237,88.9972,89.1508,34757.0
2022-07-14 10:10:00,92.85,93.03,92.78,92.79,49063.0,89.1796,89.3525,89.1124,89.122,49063.0
2022-07-14 10:20:00,92.83,92.96,92.68,92.76,33988.0,89.1604,89.2853,89.0164,89.0932,33988.0
2022-07-14 10:30:00,92.75,92.82,92.49,92.54,31666.0,89.0836,89.1508,88.8339,88.8819,31666.0
2022-07-14 10:40:00,92.52,92.86,92.52,92.77,49785.0,88.8627,89.1892,88.8627,89.1028,49785.0
2022-07-14 10:50:00,92.78,92.86,92.64,92.75,36628.0,89.1124,89.1892,88.9779,89.0836,36628.0
2022-07-14 11:00:00,92.76,93.09,92.76,93.05,35515.0,89.0932,89.4102,89.0932,89.3717,35515.0
2022-07-14 11:10:00,93.02,93.15,92.92,93.09,55040.0,89.3429,89.4678,89.2469,89.4102,55040.0
2022-07-14 11:20:00,93.12,93.35,93.02,93.09,25557.0,89.439,89.6599,89.3429,89.4102,25557.0
2022-07-14 11:30:00,93.12,93.14,92.93,93.02,27752.0,89.439,89.4582,89.2565,89.3429,27752.0
2022-07-14 11:40:00,93.03,93.52,93.03,93.41,33799.0,89.3525,89.8232,89.3525,89.7175,33799.0
2022-07-14 11:50:00,93.43,93.58,93.35,93.53,23033.0,89.7367,89.8808,89.6599,89.8328,23033.0
2022-07-14 12:00:00,93.51,93.54,93.39,93.45,26910.0,89.8136,89.8424,89.6983,89.7559,26910.0
2022-07-14 12:10:00,93.45,93.5,93.28,93.35,33636.0,89.7559,89.8039,89.5926,89.6599,33636.0
2022-07-14 12:20:00,93.35,93.44,93.02,93.09,59505.0,89.6599,89.7463,89.3429,89.4102,59505.0
2022-07-14 12:30:00,93.06,93.16,92.99,93.05,34697.0,89.3813,89.4774,89.3141,89.3717,34697.0
2022-07-14 12:40:00,93.05,93.05,92.8,92.89,26856.0,89.3717,89.3717,89.1316,89.2181,26856.0
2022-07-14 12:50:00,92.83,93.04,92.81,92.99,20331.0,89.1604,89.3621,89.1412,89.3141,20331.0
2022-07-14 13:00:00,92.99,93.04,92.87,93.03,25844.0,89.3141,89.3621,89.1989,89.3525,25844.0
2022-07-14 13:10:00,93.02,93.26,92.92,93.23,35746.0,89.3429,89.5734,89.2469,89.5446,35746.0
2022-07-14 13:20:00,93.24,93.38,93.21,93.35,28536.0,89.5542,89.6887,89.5254,89.6599,28536.0
2022-07-14 13:30:00,93.35,93.35,93.17,93.29,29341.0,89.6599,89.6599,89.487,89.6023,29341.0
2022-07-14 13:40:00,93.27,93.49,93.27,93.41,31526.0,89.583,89.7943,89.583,89.7175,31526.0
2022-07-14 13:50:00,93.42,93.54,93.3,93.48,37167.0,89.7271,89.8424,89.6119,89.7847,37167.0
2022-07-14 14:00:00,93.47,93.62,93.46,93.55,20823.0,89.7751,89.9192,89.7655,89.852,20823.0
2022-07-14 14:10:00,93.56,93.78,93.47,93.73,26754.0,89.8616,90.0729,89.7751,90.0249,26754.0
2022-07-14 14:20:00,93.76,93.9,93.76,93.84,34975.0,90.0537,90.1881,90.0537,90.1305,34975.0
2022-07-14 14:30:00,93.86,93.86,93.73,93.77,30292.0,90.1497,90.1497,90.0249,90.0633,30292.0
2022-07-14 14:40:00,93.78,93.81,93.55,93.6,27361.0,90.0729,90.1017,89.852,89.9,27361.0
2022-07-14 14:50:00,93.59,93.74,93.53,93.63,25137.0,89.8904,90.0345,89.8328,89.9288,25137.0
2022-07-14 15:00:00,93.65,93.73,93.57,93.58,31672.0,89.948,90.0249,89.8712,89.8808,31672.0
2022-07-14 15:10:00,93.59,93.78,93.53,93.67,33531.0,89.8904,90.0729,89.8328,89.9672,33531.0
2022-07-14 15:20:00,93.68,93.85,93.67,93.85,30104.0,89.9768,90.1401,89.9672,90.1401,30104.0
2022-07-14 15:30:00,93.86,93.9,93.58,93.63,43919.0,90.1497,90.1881,89.8808,89.9288,43919.0
2022-07-14 15:40:00,93.63,93.72,93.55,93.55,67621.0,89.9288,90.0153,89.852,89.852,67621.0
2022-07-14 15:50:00,93.56,93.72,93.42,93.54,336778.0,89.8616,90.0153,89.7271,89.8424,336778.0
2022-07-15 09:30:00,94.97,95.87,94.78,95.68,143723.0,91.2158,92.0803,91.0334,91.8978,143723.0
2022-07-15 09:40:00,95.68,95.68,94.97,95.18,63521.0,91.8978,91.8978,91.2158,91.4175,63521.0
2022-07-15 09:50:00,95.17,95.32,94.85,95.18,41149.0,91.4079,91.552,91.1006,91.4175,41149.0
2022-07-15 10:00:00,95.24,95.83,95.2,95.45,43848.0,91.4752,92.0418,91.4367,91.6769,43848.0
2022-07-15 10:10:00,95.45,95.45,95.19,95.28,38730.0,91.6769,91.6769,91.4271,91.5136,38730.0
2022-07-15 10:20:00,95.3,95.77,95.06,95.73,43557.0,91.5328,91.9842,91.3023,91.9458,43557.0
2022-07-15 10:30:00,95.73,95.93,95.64,95.81,121572.0,91.9458,92.1379,91.8594,92.0226,121572.0
2022-07-15 10:40:00,95.81,95.94,95.33,95.33,61493.0,92.0226,92.1475,91.5616,91.5616,61493.0
2022-07-15 10:50:00,95.32,95.47,95.16,95.31,23824.0,91.552,91.6961,91.3983,91.5424,23824.0
2022-07-15 11:00:00,95.34,95.55,95.34,95.53,37035.0,91.5712,91.7729,91.5712,91.7537,37035.0
2022-07-15 11:10:00,95.51,95.75,95.49,95.63,22822.0,91.7345,91.965,91.7153,91.8498,22822.0
2022-07-15 11:20:00,95.65,95.75,95.56,95.68,33788.0,91.869,91.965,91.7825,91.8978,33788.0
2022-07-15 11:30:00,95.66,95.68,95.42,95.58,56328.0,91.8786,91.8978,91.6481,91.8017,56328.0
2022-07-15 11:40:00,95.55,95.58,95.45,95.48,28654.0,91.7729,91.8017,91.6769,91.7057,28654.0
2022-07-15 11:50:00,95.47,95.74,95.45,95.65,23679.0,91.6961,91.9554,91.6769,91.869,23679.0
2022-07-15 12:00:00,95.62,95.74,95.54,95.54,14766.0,91.8401,91.9554,91.7633,91.7633,14766.0
2022-07-15 12:10:00,95.54,95.58,95.43,95.55,21770.0,91.7633,91.8017,91.6577,91.7729,21770.0
2022-07-15 12:20:00,95.55,95.61,95.5,95.57,18687.0,91.7729,91.8305,91.7249,91.7921,18687.0
2022-07-15 12:30:00,95.58,95.67,95.53,95.55,22736.0,91.8017,91.8882,91.7537,91.7729,22736.0
2022-07-15 12:40:00,95.53,95.68,95.5,95.66,24677.0,91.7537,91.8978,91.7249,91.8786,24677.0
2022-07-15 12:50:00,95.66,95.75,95.57,95.61,20983.0,91.8786,91.965,91.7921,91.8305,20983.0
2022-07-15 13:00:00,95.62,95.68,95.5,95.65,30103.0,91.8401,91.8978,91.7249,91.869,30103.0
2022-07-15 13:10:00,95.66,95.67,95.54,95.59,16302.0,91.8786,91.8882,91.7633,91.8113,16302.0
2022-07-15 13:20:00,95.57,95.83,95.57,95.83,13088.0,91.7921,92.0418,91.7921,92.0418,13088.0
2022-07-15 13:30:00,95.84,95.86,95.51,95.56,33655.0,92.0514,92.0707,91.7345,91.7825,33655.0
2022-07-15 13:40:00,95.52,95.8,95.52,95.79,25432.0,91.7441,92.013,91.7441,92.0034,25432.0
2022-07-15 13:50:00,95.76,95.77,95.66,95.7,20272.0,91.9746,91.9842,91.8786,91.917,20272.0
2022-07-15 14:00:00,95.72,95.72,95.55,95.62,21232.0,91.9362,91.9362,91.7729,91.8401,21232.0
2022-07-15 14:10:00,95.62,95.73,95.6,95.71,16782.0,91.8401,91.9458,91.8209,91.9266,16782.0
2022-07-15 14:20:00,95.71,95.76,95.65,95.73,14985.0,91.9266,91.9746,91.869,91.9458,14985.0
2022-07-15 14:30:00,95.73,95.83,95.72,95.8,24761.0,91.9458,92.0418,91.9362,92.013,24761.0
2022-07-15 14:40:00,95.81,95.95,95.77,95.95,13401.0,92.0226,92.1571,91.9842,92.1571,13401.0
2022-07-15 14:50:00,95.95,95.97,95.85,95.87,24613.0,92.1571,92.1763,92.0611,92.0803,24613.0
2022-07-15 15:00:00,95.87,95.98,95.84,95.94,37437.0,92.0803,92.1859,92.0514,92.1475,37437.0
2022-07-15 15:10:00,95.92,95.92,95.73,95.73,27323.0,92.1283,92.1283,91.9458,91.9458,27323.0
2022-07-15 15:20:00,95.73,95.76,95.62,95.67,22643.0,91.9458,91.9746,91.8401,91.8882,22643.0
2022-07-15 15:30:00,95.65,95.67,95.37,95.39,79033.0,91.869,91.8882,91.6,91.6192,79033.0
2022-07-15 15:40:00,95.39,95.65,95.37,95.55,60021.0,91.6192,91.869,91.6,91.7729,60021.0
2022-07-15 15:50:00,95.55,95.89,95.48,95.75,285740.0,91.7729,92.0995,91.7057,91.965,285740.0
2022-07-18 09:30:00,96.85,97.16,96.61,96.89,58176.0,93.0215,93.3193,92.791,93.0599,58176.0
2022-07-18 09:40:00,96.82,96.96,96.56,96.96,29167.0,92.9927,93.1272,92.743,93.1272,29167.0
2022-07-18 09:50:00,96.91,97.07,96.72,96.79,31092.0,93.0792,93.2328,92.8967,92.9639,31092.0
2022-07-18 10:00:00,96.79,96.89,96.42,96.57,34134.0,92.9639,93.0599,92.6085,92.7526,34134.0
2022-07-18 10:10:00,96.55,96.77,96.31,96.7,41359.0,92.7334,92.9447,92.5029,92.8775,41359.0
2022-07-18 10:20:00,96.7,96.82,96.5,96.57,13891.0,92.8775,92.9927,92.6854,92.7526,13891.0
2022-07-18 10:30:00,96.55,96.68,96.48,96.54,9878.0,92.7334,92.8582,92.6662,92.7238,9878.0
2022-07-18 10:40:00,96.53,96.59,96.21,96.26,42827.0,92.7142,92.7718,92.4068,92.4548,42827.0
2022-07-18 10:50:00,96.25,96.38,96.21,96.33,9694.0,92.4452,92.5701,92.4068,92.5221,9694.0
2022-07-18 11:00:00,96.34,96.43,96.25,96.27,36103.0,92.5317,92.6181,92.4452,92.4645,36103.0
2022-07-18 11:10:00,96.25,96.3,96.17,96.27,20081.0,92.4452,92.4933,92.3684,92.4645,20081.0
2022-07-18 11:20:00,96.31,96.33,96.24,96.26,8550.0,92.5029,92.5221,92.4356,92.4548,8550.0
2022-07-18 11:30:00,96.29,96.3,96.11,96.2,36131.0,92.4837,92.4933,92.3108,92.3972,36131.0
2022-07-18 11:40:00,96.2,96.4,96.2,96.35,7137.0,92.3972,92.5893,92.3972,92.5413,7137.0
2022-07-18 11:50:00,96.38,96.45,96.34,96.41,28147.0,92.5701,92.6373,92.5317,92.5989,28147.0
2022-07-18 12:00:00,96.42,96.43,96.19,96.27,32214.0,92.6085,92.6181,92.3876,92.4645,32214.0
2022-07-18 12:10:00,96.26,96.44,96.26,96.34,7258.0,92.4548,92.6277,92.4548,92.5317,7258.0
2022-07-18 12:20:00,96.34,96.4,96.22,96.22,15706.0,92.5317,92.5893,92.4164,92.4164,15706.0
2022-07-18 12:30:00,96.23,96.41,96.23,96.35,7403.0,92.426,92.5989,92.426,92.5413,7403.0
2022-07-18 12:40:00,96.31,96.39,96.3,96.32,10678.0,92.5029,92.5797,92.4933,92.5125,10678.0
2022-07-18 12:50:00,96.3,96.37,96.21,96.23,34372.0,92.4933,92.5605,92.4068,92.426,34372.0
2022-07-18 13:00:00,96.26,96.31,96.23,96.28,17241.0,92.4548,92.5029,92.426,92.4741,17241.0
2022-07-18 13:10:00,96.28,96.34,96.1,96.1,49815.0,92.4741,92.5317,92.3012,92.3012,49815.0
2022-07-18 13:20:00,96.12,96.17,96.0,96.14,21653.0,92.3204,92.3684,92.2051,92.3396,21653.0
2022-07-18 13:30:00,96.16,96.28,96.12,96.14,55336.0,92.3588,92.4741,92.3204,92.3396,55336.0
2022-07-18 13:40:00,96.15,96.27,96.09,96.13,48454.0,92.3492,92.4645,92.2916,92.33,48454.0
2022-07-18 13:50:00,96.13,96.15,95.84,95.86,61443.0,92.33,92.3492,92.0514,92.0707,61443.0
2022-07-18 14:00:00,95.88,95.98,95.83,95.98,19278.0,92.0899,92.1859,92.0418,92.1859,19278.0
2022-07-18 14:10:00,95.97,96.01,95.95,95.96,26669.0,92.1763,92.2147,92.1571,92.1667,26669.0
2022-07-18 14:20:00,95.98,96.01,95.56,95.56,59193.0,92.1859,92.2147,91.7825,91.7825,59193.0
2022-07-18 14:30:00,95.55,95.69,95.54,95.62,21035.0,91.7729,91.9074,91.7633,91.8401,21035.0
2022-07-18 14:40:00,95.59,95.65,95.54,95.57,71553.0,91.8113,91.869,91.7633,91.7921,71553.0
2022-07-18 14:50:00,95.57,95.58,95.36,95.47,28583.0,91.7921,91.8017,91.5904,91.6961,28583.0
2022-07-18 15:00:00,95.47,95.68,95.4,95.67,68574.0,91.6961,91.8978,91.6288,91.8882,68574.0
2022-07-18 15:10:00,95.68,95.68,95.42,95.58,44301.0,91.8978,91.8978,91.6481,91.8017,44301.0
2022-07-18 15:20:00,95.56,95.61,95.43,95.43,54320.0,91.7825,91.8305,91.6577,91.6577,54320.0
2022-07-18 15:30:00,95.38,95.42,95.08,95.2,131971.0,91.6096,91.6481,91.3215,91.4367,131971.0
2022-07-18 15:40:00,95.2,95.21,94.74,94.74,80630.0,91.4367,91.4464,90.9949,90.9949,80630.0
2022-07-18 15:50:00,94.73,94.92,94.66,94.86,191317.0,90.9853,91.1678,90.9181,91.1102,191317.0
2022-07-19 09:30:00,95.47,95.67,95.02,95.25,58355.0,91.6961,91.8882,91.2639,91.4848,58355.0
2022-07-19 09:40:00,95.26,95.37,95.13,95.25,55584.0,91.4944,91.6,91.3695,91.4848,55584.0
2022-07-19 09:50:00,95.27,95.32,95.02,95.13,21782.0,91.504,91.552,91.2639,91.3695,21782.0
2022-07-19 10:00:00,95.16,95.27,94.93,94.99,28640.0,91.3983,91.504,91.1774,91.2351,28640.0
2022-07-19 10:10:00,95.0,95.08,94.83,94.91,12290.0,91.2447,91.3215,91.0814,91.1582,12290.0
2022-07-19 10:20:00,94.93,95.32,94.9,95.29,46435.0,91.1774,91.552,91.1486,91.5232,46435.0
2022-07-19 10:30:00,95.28,95.54,95.28,95.52,36420.0,91.5136,91.7633,91.5136,91.7441,36420.0
2022-07-19 10:40:00,95.49,95.52,95.26,95.36,18061.0,91.7153,91.7441,91.4944,91.5904,18061.0
2022-07-19 10:50:00,95.36,95.45,95.26,95.28,12502.0,91.5904,91.6769,91.4944,91.5136,12502.0
2022-07-19 11:00:00,95.28,95.41,95.27,95.33,17403.0,91.5136,91.6384,91.504,91.5616,17403.0
2022-07-19 11:10:00,95.34,95.36,95.19,95.3,22611.0,91.5712,91.5904,91.4271,91.5328,22611.0
2022-07-19 11:20:00,95.3,95.38,95.14,95.33,34530.0,91.5328,91.6096,91.3791,91.5616,34530.0
2022-07-19 11:30:00,95.33,95.4,95.26,95.26,19359.0,91.5616,91.6288,91.4944,91.4944,19359.0
2022-07-19 11:40:00,95.24,95.26,95.16,95.2,9731.0,91.4752,91.4944,91.3983,91.4367,9731.0
2022-07-19 11:50:00,95.21,95.48,95.18,95.47,41928.0,91.4464,91.7057,91.4175,91.6961,41928.0
2022-07-19 12:00:00,95.46,95.49,95.27,95.37,24256.0,91.6865,91.7153,91.504,91.6,24256.0
2022-07-19 12:10:00,95.39,95.48,95.35,95.47,15679.0,91.6192,91.7057,91.5808,91.6961,15679.0
2022-07-19 12:20:00,95.48,95.61,95.48,95.61,13543.0,91.7057,91.8305,91.7057,91.8305,13543.0
2022-07-19 12:30:00,95.61,95.75,95.61,95.69,48604.0,91.8305,91.965,91.8305,91.9074,48604.0
2022-07-19 12:40:00,95.67,95.81,95.67,95.78,22190.0,91.8882,92.0226,91.8882,91.9938,22190.0
2022-07-19 12:50:00,95.76,95.79,95.58,95.71,21126.0,91.9746,92.0034,91.8017,91.9266,21126.0
2022-07-19 13:00:00,95.68,95.68,95.57,95.6,31391.0,91.8978,91.8978,91.7921,91.8209,31391.0
2022-07-19 13:10:00,95.6,95.72,95.6,95.62,32759.0,91.8209,91.9362,91.8209,91.8401,32759.0
2022-07-19 13:20:00,95.6,95.66,95.55,95.64,26459.0,91.8209,91.8786,91.7729,91.8594,26459.0
2022-07-19 13:30:00,95.64,95.83,95.61,95.82,29685.0,91.8594,92.0418,91.8305,92.0322,29685.0
2022-07-19 13:40:00,95.8,95.88,95.79,95.87,13734.0,92.013,92.0899,92.0034,92.0803,13734.0
2022-07-19 13:50:00,95.86,95.98,95.84,95.96,19230.0,92.0707,92.1859,92.0514,92.1667,19230.0
2022-07-19 14:00:00,95.97,96.3,95.94,96.3,24090.0,92.1763,92.4933,92.1475,92.4933,24090.0
2022-07-19 14:10:00,96.3,96.36,96.21,96.36,15637.0,92.4933,92.5509,92.4068,92.5509,15637.0
2022-07-19 14:20:00,96.36,96.5,96.32,96.43,20065.0,92.5509,92.6854,92.5125,92.6181,20065.0
2022-07-19 14:30:00,96.43,96.58,96.42,96.48,25423.0,92.6181,92.7622,92.6085,92.6662,25423.0
2022-07-19 14:40:00,96.48,96.54,96.42,96.5,25732.0,92.6662,92.7238,92.6085,92.6854,25732.0
2022-07-19 14:50:00,96.49,96.56,96.47,96.52,15841.0,92.6758,92.743,92.6565,92.7046,15841.0
2022-07-19 15:00:00,96.52,96.54,96.4,96.52,15381.0,92.7046,92.7238,92.5893,92.7046,15381.0
2022-07-19 15:10:00,96.52,96.61,96.46,96.58,18833.0,92.7046,92.791,92.6469,92.7622,18833.0
2022-07-19 15:20:00,96.6,96.73,96.53,96.67,23922.0,92.7814,92.9063,92.7142,92.8486,23922.0
2022-07-19 15:30:00,96.68,96.82,96.6,96.77,55333.0,92.8582,92.9927,92.7814,92.9447,55333.0
2022-07-19 15:40:00,96.77,97.0,96.75,96.84,51981.0,92.9447,93.1656,92.9255,93.0119,51981.0
2022-07-19 15:50:00,96.85,97.03,96.72,96.81,251964.0,93.0215,93.1944,92.8967,92.9831,251964.0
2022-07-20 09:30:00,97.22,97.87,96.87,97.72,74159.0,93.3769,94.0012,93.0407,93.8571,74159.0
2022-07-20 09:40:00,97.75,97.94,97.43,97.49,36718.0,93.8859,94.0684,93.5786,93.6362,36718.0
2022-07-20 09:50:00,97.47,97.55,97.2,97.38,36134.0,93.617,93.6939,93.3577,93.5306,36134.0
2022-07-20 10:00:00,97.34,97.53,97.16,97.43,32528.0,93.4922,93.6746,93.3193,93.5786,32528.0
2022-07-20 10:10:00,97.47,97.77,97.47,97.73,27020.0,93.617,93.9052,93.617,93.8667,27020.0
2022-07-20 10:20:00,97.73,98.13,97.71,98.01,26721.0,93.8667,94.2509,93.8475,94.1357,26721.0
2022-07-20 10:30:00,97.98,98.18,97.92,98.11,25753.0,94.1069,94.2989,94.0492,94.2317,25753.0
2022-07-20 10:40:00,98.09,98.21,97.96,98.17,40879.0,94.2125,94.3278,94.0876,94.2893,40879.0
2022-07-20 10:50:00,98.18,98.36,98.17,98.35,24315.0,94.2989,94.4718,94.2893,94.4622,24315.0
2022-07-20 11:00:00,98.37,98.38,98.25,98.37,20364.0,94.4814,94.491,94.3662,94.4814,20364.0
2022-07-20 11:10:00,98.41,98.51,98.3,98.35,30106.0,94.5199,94.6159,94.4142,94.4622,30106.0
2022-07-20 11:20:00,98.34,98.35,98.03,98.3,53163.0,94.4526,94.4622,94.1549,94.4142,53163.0
2022-07-20 11:30:00,98.3,98.4,98.16,98.21,53823.0,94.4142,94.5103,94.2797,94.3278,53823.0
2022-07-20 11:40:00,98.22,98.51,98.21,98.38,34353.0,94.3374,94.6159,94.3278,94.491,34353.0
2022-07-20 11:50:00,98.38,98.7,98.38,98.58,40722.0,94.491,94.7984,94.491,94.6831,40722.0
2022-07-20 12:00:00,98.57,98.77,98.55,98.69,43902.0,94.6735,94.8656,94.6543,94.7888,43902.0
2022-07-20 12:10:00,98.7,98.78,98.61,98.67,31322.0,94.7984,94.8752,94.712,94.7696,31322.0
2022-07-20 12:20:00,98.67,98.74,98.65,98.66,18128.0,94.7696,94.8368,94.7504,94.76,18128.0
2022-07-20 12:30:00,98.65,98.74,98.62,98.72,23049.0,94.7504,94.8368,94.7216,94.8176,23049.0
2022-07-20 12:40:00,98.75,98.77,98.09,98.21,84378.0,94.8464,94.8656,94.2125,94.3278,84378.0
2022-07-20 12:50:00,98.23,98.57,98.19,98.54,64950.0,94.347,94.6735,94.3086,94.6447,64950.0
2022-07-20 13:00:00,98.54,98.58,98.31,98.35,115057.0,94.6447,94.6831,94.4238,94.4622,115057.0
2022-07-20 13:10:00,98.34,98.48,98.04,98.47,60275.0,94.4526,94.5871,94.1645,94.5775,60275.0
2022-07-20 13:20:00,98.49,98.79,98.45,98.79,35747.0,94.5967,94.8848,94.5583,94.8848,35747.0
2022-07-20 13:30:00,98.8,98.91,98.62,98.62,26687.0,94.8944,95.0001,94.7216,94.7216,26687.0
2022-07-20 13:40:00,98.6,98.61,98.44,98.45,48530.0,94.7023,94.712,94.5487,94.5583,48530.0
2022-07-20 13:50:00,98.45,98.49,98.28,98.29,36003.0,94.5583,94.5967,94.395,94.4046,36003.0
2022-07-20 14:00:00,98.3,98.51,98.17,98.51,55731.0,94.4142,94.6159,94.2893,94.6159,55731.0
2022-07-20 14:10:00,98.49,98.5,98.21,98.34,70476.0,94.5967,94.6063,94.3278,94.4526,70476.0
2022-07-20 14:20:00,98.38,98.7,98.38,98.66,26128.0,94.491,94.7984,94.491,94.76,26128.0
2022-07-20 14:30:00,98.63,98.69,98.41,98.68,60501.0,94.7312,94.7888,94.5199,94.7792,60501.0
2022-07-20 14:40:00,98.67,98.72,98.6,98.67,43004.0,94.7696,94.8176,94.7023,94.7696,43004.0
2022-07-20 14:50:00,98.69,98.69,98.32,98.59,45853.0,94.7888,94.7888,94.4334,94.6927,45853.0
2022-07-20 15:00:00,98.58,98.75,98.51,98.62,32684.0,94.6831,94.8464,94.6159,94.7216,32684.0
2022-07-20 15:10:00,98.62,98.75,98.62,98.71,35658.0,94.7216,94.8464,94.7216,94.808,35658.0
2022-07-20 15:20:00,98.7,98.73,98.56,98.63,53146.0,94.7984,94.8272,94.6639,94.7312,53146.0
2022-07-20 15:30:00,98.63,98.71,98.47,98.54,81031.0,94.7312,94.808,94.5775,94.6447,81031.0
2022-07-20 15:40:00,98.55,98.76,98.55,98.6,78385.0,94.6543,94.856,94.6543,94.7023,78385.0
2022-07-20 15:50:00,98.62,98.72,98.38,98.45,326484.0,94.7216,94.8176,94.491,94.5583,326484.0
2022-07-21 09:30:00,98.29,98.74,98.16,98.72,103751.0,94.4046,94.8368,94.2797,94.8176,103751.0
2022-07-21 09:40:00,98.68,98.73,98.39,98.66,45205.0,94.7792,94.8272,94.5006,94.76,45205.0
2022-07-21 09:50:00,98.61,98.87,98.48,98.55,39768.0,94.712,94.9617,94.5871,94.6543,39768.0
2022-07-21 10:00:00,98.58,98.89,98.32,98.56,58817.0,94.6831,94.9809,94.4334,94.6639,58817.0
2022-07-21 10:10:00,98.56,98.6,98.11,98.27,138930.0,94.6639,94.7023,94.2317,94.3854,138930.0
2022-07-21 10:20:00,98.29,98.3,97.89,97.98,110126.0,94.4046,94.4142,94.0204,94.1069,110126.0
2022-07-21 10:30:00,97.93,98.52,97.93,98.51,34417.0,94.0588,94.6255,94.0588,94.6159,34417.0
2022-07-21 10:40:00,98.5,98.57,98.36,98.53,26496.0,94.6063,94.6735,94.4718,94.6351,26496.0
2022-07-21 10:50:00,98.53,98.64,98.37,98.62,21961.0,94.6351,94.7408,94.4814,94.7216,21961.0
2022-07-21 11:00:00,98.62,98.8,98.54,98.72,15236.0,94.7216,94.8944,94.6447,94.8176,15236.0
2022-07-21 11:10:00,98.73,98.76,98.6,98.75,30027.0,94.8272,94.856,94.7023,94.8464,30027.0
2022-07-21 11:20:00,98.74,98.89,98.7,98.87,27352.0,94.8368,94.9809,94.7984,94.9617,27352.0
2022-07-21 11:30:00,98.87,99.1,98.86,98.89,28948.0,94.9617,95.1826,94.9521,94.9809,28948.0
2022-07-21 11:40:00,98.86,98.97,98.79,98.79,16625.0,94.9521,95.0577,94.8848,94.8848,16625.0
2022-07-21 11:50:00,98.8,98.96,98.78,98.94,20857.0,94.8944,95.0481,94.8752,95.0289,20857.0
2022-07-21 12:00:00,98.94,99.18,98.92,99.13,55527.0,95.0289,95.2594,95.0097,95.2114,55527.0
2022-07-21 12:10:00,99.15,99.17,98.94,99.11,23869.0,95.2306,95.2498,95.0289,95.1922,23869.0
2022-07-21 12:20:00,99.12,99.19,99.07,99.16,40032.0,95.2018,95.269,95.1538,95.2402,40032.0
2022-07-21 12:30:00,99.14,99.17,99.0,99.01,19976.0,95.221,95.2498,95.0865,95.0961,19976.0
2022-07-21 12:40:00,99.04,99.17,99.01,99.02,22866.0,95.125,95.2498,95.0961,95.1057,22866.0
2022-07-21 12:50:00,99.02,99.14,98.95,98.98,33990.0,95.1057,95.221,95.0385,95.0673,33990.0
2022-07-21 13:00:00,98.98,99.11,98.91,99.01,25939.0,95.0673,95.1922,95.0001,95.0961,25939.0
2022-07-21 13:10:00,99.02,99.11,98.92,99.02,35325.0,95.1057,95.1922,95.0097,95.1057,35325.0
2022-07-21 13:20:00,99.04,99.09,98.86,98.98,20537.0,95.125,95.173,94.9521,95.0673,20537.0
2022-07-21 13:30:00,98.97,99.02,98.8,99.02,21937.0,95.0577,95.1057,94.8944,95.1057,21937.0
2022-07-21 13:40:00,99.02,99.05,98.92,99.0,38183.0,95.1057,95.1346,95.0097,95.0865,38183.0
2022-07-21 13:50:00,98.97,99.03,98.82,99.01,35783.0,95.0577,95.1153,94.9137,95.0961,35783.0
2022-07-21 14:00:00,99.02,99.07,98.88,99.02,26138.0,95.1057,95.1538,94.9713,95.1057,26138.0
2022-07-21 14:10:00,99.02,99.04,98.84,98.87,62810.0,95.1057,95.125,94.9329,94.9617,62810.0
2022-07-21 14:20:00,98.86,98.95,98.7,98.95,80389.0,94.9521,95.0385,94.7984,95.0385,80389.0
2022-07-21 14:30:00,98.96,99.05,98.86,99.05,43275.0,95.0481,95.1346,94.9521,95.1346,43275.0
2022-07-21 14:40:00,99.03,99.07,98.85,99.02,24899.0,95.1153,95.1538,94.9425,95.1057,24899.0
2022-07-21 14:50:00,99.03,99.06,98.94,98.99,22734.0,95.1153,95.1442,95.0289,95.0769,22734.0
2022-07-21 15:00:00,98.99,99.25,98.98,99.23,28320.0,95.0769,95.3267,95.0673,95.3074,28320.0
2022-07-21 15:10:00,99.26,99.26,99.04,99.16,48390.0,95.3363,95.3363,95.125,95.2402,48390.0
2022-07-21 15:20:00,99.17,99.2,99.13,99.15,30457.0,95.2498,95.2786,95.2114,95.2306,30457.0
2022-07-21 15:30:00,99.16,99.26,99.06,99.23,85860.0,95.2402,95.3363,95.1442,95.3074,85860.0
2022-07-21 15:40:00,99.24,99.41,99.24,99.28,88599.0,95.317,95.4803,95.317,95.3555,88599.0
2022-07-21 15:50:00,99.28,99.59,99.28,99.47,260618.0,95.3555,95.6532,95.3555,95.538,260618.0
2022-07-22 09:30:00,99.48,100.49,99.06,100.23,78237.0,95.5476,96.5176,95.1442,96.2679,78237.0
2022-07-22 09:40:00,100.32,100.32,99.87,100.09,41418.0,96.3544,96.3544,95.9221,96.1334,41418.0
2022-07-22 09:50:00,100.11,100.12,99.49,99.59,63808.0,96.1527,96.1623,95.5572,95.6532,63808.0
2022-07-22 10:00:00,99.61,99.63,99.12,99.43,61875.0,95.6724,95.6916,95.2018,95.4995,61875.0
2022-07-22 10:10:00,99.44,100.09,99.38,100.01,31571.0,95.5091,96.1334,95.4515,96.0566,31571.0
2022-07-22 10:20:00,100.03,100.06,99.68,99.85,62131.0,96.0758,96.1046,95.7397,95.9029,62131.0
2022-07-22 10:30:00,99.83,99.85,99.65,99.77,43127.0,95.8837,95.9029,95.7108,95.8261,43127.0
2022-07-22 10:40:00,99.77,99.98,99.76,99.97,30486.0,95.8261,96.0278,95.8165,96.0182,30486.0
2022-07-22 10:50:00,99.95,100.16,99.9,100.01,32740.0,95.999,96.2007,95.951,96.0566,32740.0
2022-07-22 11:00:00,100.03,100.04,99.79,99.82,28337.0,96.0758,96.0854,95.8453,95.8741,28337.0
2022-07-22 11:10:00,99.8,99.8,99.55,99.64,14943.0,95.8549,95.8549,95.6148,95.7012,14943.0
2022-07-22 11:20:00,99.64,99.67,99.55,99.59,52827.0,95.7012,95.7301,95.6148,95.6532,52827.0
2022-07-22 11:30:00,99.57,99.65,99.45,99.64,65137.0,95.634,95.7108,95.5187,95.7012,65137.0
2022-07-22 11:40:00,99.63,99.69,99.51,99.6,30408.0,95.6916,95.7493,95.5764,95.6628,30408.0
2022-07-22 11:50:00,99.59,99.62,99.54,99.59,25626.0,95.6532,95.682,95.6052,95.6532,25626.0
2022-07-22 12:00:00,99.62,99.65,99.42,99.51,69049.0,95.682,95.7108,95.4899,95.5764,69049.0
2022-07-22 12:10:00,99.51,99.52,99.4,99.46,15540.0,95.5764,95.586,95.4707,95.5284,15540.0
2022-07-22 12:20:00,99.43,99.61,99.37,99.51,77649.0,95.4995,95.6724,95.4419,95.5764,77649.0
2022-07-22 12:30:00,99.51,99.67,99.48,99.56,57343.0,95.5764,95.7301,95.5476,95.6244,57343.0
2022-07-22 12:40:00,99.57,99.62,99.44,99.59,32543.0,95.634,95.682,95.5091,95.6532,32543.0
2022-07-22 12:50:00,99.56,99.61,99.54,99.56,28600.0,95.6244,95.6724,95.6052,95.6244,28600.0
2022-07-22 13:00:00,99.55,99.65,99.4,99.59,82202.0,95.6148,95.7108,95.4707,95.6532,82202.0
2022-07-22 13:10:00,99.57,99.58,99.11,99.11,21726.0,95.634,95.6436,95.1922,95.1922,21726.0
2022-07-22 13:20:00,99.11,99.15,98.92,99.0,22291.0,95.1922,95.2306,95.0097,95.0865,22291.0
2022-07-22 13:30:00,98.98,98.98,98.59,98.71,20428.0,95.0673,95.0673,94.6927,94.808,20428.0
2022-07-22 13:40:00,98.72,98.79,98.59,98.59,13236.0,94.8176,94.8848,94.6927,94.6927,13236.0
2022-07-22 13:50:00,98.57,98.61,98.47,98.59,12956.0,94.6735,94.712,94.5775,94.6927,12956.0
2022-07-22 14:00:00,98.62,98.65,98.38,98.38,16228.0,94.7216,94.7504,94.491,94.491,16228.0
2022-07-22 14:10:00,98.35,98.54,98.29,98.48,11425.0,94.4622,94.6447,94.4046,94.5871,11425.0
2022-07-22 14:20:00,98.47,98.49,98.41,98.46,12132.0,94.5775,94.5967,94.5199,94.5679,12132.0
2022-07-22 14:30:00,98.43,98.47,98.31,98.43,12131.0,94.5391,94.5775,94.4238,94.5391,12131.0
2022-07-22 14:40:00,98.4,98.41,98.32,98.35,12479.0,94.5103,94.5199,94.4334,94.4622,12479.0
2022-07-22 14:50:00,98.38,98.48,98.29,98.46,15305.0,94.491,94.5871,94.4046,94.5679,15305.0
2022-07-22 15:00:00,98.4,98.52,98.38,98.49,11497.0,94.5103,94.6255,94.491,94.5967,11497.0
2022-07-22 15:10:00,98.5,98.7,98.43,98.59,19940.0,94.6063,94.7984,94.5391,94.6927,19940.0
2022-07-22 15:20:00,98.61,98.81,98.61,98.81,24039.0,94.712,94.904,94.712,94.904,24039.0
2022-07-22 15:30:00,98.82,98.87,98.75,98.79,29327.0,94.9137,94.9617,94.8464,94.8848,29327.0
2022-07-22 15:40:00,98.81,98.93,98.75,98.87,37971.0,94.904,95.0193,94.8464,94.9617,37971.0
2022-07-22 15:50:00,98.88,99.18,98.88,99.14,150692.0,94.9713,95.2594,94.9713,95.221,150692.0
2022-07-25 09:30:00,99.41,99.69,98.86,98.87,35063.0,95.4803,95.7493,94.9521,94.9617,35063.0
2022-07-25 09:40:00,98.83,99.11,98.8,98.89,36173.0,94.9233,95.1922,94.8944,94.9809,36173.0
2022-07-25 09:50:00,98.92,99.42,98.92,99.36,33369.0,95.0097,95.4899,95.0097,95.4323,33369.0
2022-07-25 10:00:00,99.37,99.48,99.1,99.25,35299.0,95.4419,95.5476,95.1826,95.3267,35299.0
2022-07-25 10:10:00,99.24,99.34,98.99,99.07,16863.0,95.317,95.4131,95.0769,95.1538,16863.0
2022-07-25 10:20:00,99.04,99.17,98.86,98.94,31293.0,95.125,95.2498,94.9521,95.0289,31293.0
2022-07-25 10:30:00,98.94,99.02,98.8,98.92,12326.0,95.0289,95.1057,94.8944,95.0097,12326.0
2022-07-25 10:40:00,98.93,99.3,98.9,99.3,17883.0,95.0193,95.3747,94.9905,95.3747,17883.0
2022-07-25 10:50:00,99.29,99.44,99.24,99.31,13656.0,95.3651,95.5091,95.317,95.3843,13656.0
2022-07-25 11:00:00,99.31,99.4,99.15,99.38,19196.0,95.3843,95.4707,95.2306,95.4515,19196.0
2022-07-25 11:10:00,99.36,99.43,99.13,99.25,9952.0,95.4323,95.4995,95.2114,95.3267,9952.0
2022-07-25 11:20:00,99.25,99.5,99.24,99.49,24685.0,95.3267,95.5668,95.317,95.5572,24685.0
2022-07-25 11:30:00,99.49,99.66,99.46,99.6,11648.0,95.5572,95.7204,95.5284,95.6628,11648.0
2022-07-25 11:40:00,99.57,99.6,99.45,99.55,11153.0,95.634,95.6628,95.5187,95.6148,11153.0
2022-07-25 11:50:00,99.54,99.58,99.44,99.47,11463.0,95.6052,95.6436,95.5091,95.538,11463.0
2022-07-25 12:00:00,99.47,99.66,99.44,99.59,29713.0,95.538,95.7204,95.5091,95.6532,29713.0
2022-07-25 12:10:00,99.58,99.6,99.17,99.26,37735.0,95.6436,95.6628,95.2498,95.3363,37735.0
2022-07-25 12:20:00,99.34,99.38,99.26,99.32,17061.0,95.4131,95.4515,95.3363,95.3939,17061.0
2022-07-25 12:30:00,99.32,99.44,99.27,99.35,12825.0,95.3939,95.5091,95.3459,95.4227,12825.0
2022-07-25 12:40:00,99.35,99.53,99.35,99.47,10873.0,95.4227,95.5956,95.4227,95.538,10873.0
2022-07-25 12:50:00,99.43,99.45,99.28,99.29,11228.0,95.4995,95.5187,95.3555,95.3651,11228.0
2022-07-25 13:00:00,99.3,99.38,99.25,99.38,16220.0,95.3747,95.4515,95.3267,95.4515,16220.0
2022-07-25 13:10:00,99.38,99.39,99.25,99.27,13661.0,95.4515,95.4611,95.3267,95.3459,13661.0
2022-07-25 13:20:00,99.28,99.31,99.09,99.09,14546.0,95.3555,95.3843,95.173,95.173,14546.0
2022-07-25 13:30:00,99.06,99.07,98.88,98.93,17894.0,95.1442,95.1538,94.9713,95.0193,17894.0
2022-07-25 13:40:00,98.89,98.93,98.78,98.82,19868.0,94.9809,95.0193,94.8752,94.9137,19868.0
2022-07-25 13:50:00,98.82,98.93,98.76,98.78,13951.0,94.9137,95.0193,94.856,94.8752,13951.0
2022-07-25 14:00:00,98.77,98.77,98.62,98.66,14359.0,94.8656,94.8656,94.7216,94.76,14359.0
2022-07-25 14:10:00,98.66,98.66,98.43,98.44,8119.0,94.76,94.76,94.5391,94.5487,8119.0
2022-07-25 14:20:00,98.43,98.5,98.28,98.32,26360.0,94.5391,94.6063,94.395,94.4334,26360.0
2022-07-25 14:30:00,98.31,98.35,98.18,98.27,27806.0,94.4238,94.4622,94.2989,94.3854,27806.0
2022-07-25 14:40:00,98.29,98.35,98.16,98.21,13739.0,94.4046,94.4622,94.2797,94.3278,13739.0
2022-07-25 14:50:00,98.23,98.26,98.19,98.22,16463.0,94.347,94.3758,94.3086,94.3374,16463.0
2022-07-25 15:00:00,98.21,98.28,98.12,98.22,32456.0,94.3278,94.395,94.2413,94.3374,32456.0
2022-07-25 15:10:00,98.21,98.23,98.1,98.19,19217.0,94.3278,94.347,94.2221,94.3086,19217.0
2022-07-25 15:20:00,98.18,98.36,98.15,98.3,23469.0,94.2989,94.4718,94.2701,94.4142,23469.0
2022-07-25 15:30:00,98.27,98.51,98.23,98.48,52741.0,94.3854,94.6159,94.347,94.5871,52741.0
2022-07-25 15:40:00,98.5,98.68,98.45,98.64,59731.0,94.6063,94.7792,94.5583,94.7408,59731.0
2022-07-25 15:50:00,98.66,99.06,98.62,98.98,128746.0,94.76,95.1442,94.7216,95.0673,128746.0
2022-07-26 09:30:00,98.23,98.57,98.08,98.42,59606.0,94.347,94.6735,94.2029,94.5295,59606.0
2022-07-26 09:40:00,98.41,98.48,98.2,98.26,17500.0,94.5199,94.5871,94.3182,94.3758,17500.0
2022-07-26 09:50:00,98.23,98.36,97.82,98.0,49787.0,94.347,94.4718,93.9532,94.1261,49787.0
2022-07-26 10:00:00,97.95,98.0,97.79,97.8,25069.0,94.078,94.1261,93.9244,93.934,25069.0
2022-07-26 10:10:00,97.8,97.89,97.45,97.89,23495.0,93.934,94.0204,93.5978,94.0204,23495.0
2022-07-26 10:20:00,97.89,97.91,97.32,97.33,79578.0,94.0204,94.0396,93.4729,93.4826,79578.0
2022-07-26 10:30:00,97.34,97.34,97.02,97.02,28189.0,93.4922,93.4922,93.1848,93.1848,28189.0
2022-07-26 10:40:00,97.02,97.07,96.92,96.94,56133.0,93.1848,93.2328,93.0888,93.108,56133.0
2022-07-26 10:50:00,96.94,97.14,96.9,97.13,12959.0,93.108,93.3001,93.0695,93.2905,12959.0
2022-07-26 11:00:00,97.15,97.36,97.14,97.3,18338.0,93.3097,93.5114,93.3001,93.4537,18338.0
2022-07-26 11:10:00,97.34,97.51,97.23,97.42,18508.0,93.4922,93.6554,93.3865,93.569,18508.0
2022-07-26 11:20:00,97.43,97.47,97.26,97.3,22533.0,93.5786,93.617,93.4153,93.4537,22533.0
2022-07-26 11:30:00,97.27,97.33,97.17,97.17,17754.0,93.4249,93.4826,93.3289,93.3289,17754.0
2022-07-26 11:40:00,97.18,97.22,97.12,97.15,20284.0,93.3385,93.3769,93.2809,93.3097,20284.0
2022-07-26 11:50:00,97.12,97.16,96.93,97.01,13342.0,93.2809,93.3193,93.0984,93.1752,13342.0
2022-07-26 12:00:00,96.96,96.96,96.83,96.88,7988.0,93.1272,93.1272,93.0023,93.0503,7988.0
2022-07-26 12:10:00,96.88,97.05,96.77,97.05,13193.0,93.0503,93.2136,92.9447,93.2136,13193.0
2022-07-26 12:20:00,97.05,97.05,96.87,96.96,11689.0,93.2136,93.2136,93.0407,93.1272,11689.0
2022-07-26 12:30:00,96.97,97.09,96.96,97.01,6315.0,93.1368,93.252,93.1272,93.1752,6315.0
2022-07-26 12:40:00,97.02,97.02,96.85,96.94,11476.0,93.1848,93.1848,93.0215,93.108,11476.0
2022-07-26 12:50:00,96.96,97.02,96.93,96.97,11358.0,93.1272,93.1848,93.0984,93.1368,11358.0
2022-07-26 13:00:00,96.93,97.13,96.86,97.13,10372.0,93.0984,93.2905,93.0311,93.2905,10372.0
2022-07-26 13:10:00,97.15,97.21,97.0,97.02,13117.0,93.3097,93.3673,93.1656,93.1848,13117.0
2022-07-26 13:20:00,97.01,97.24,97.0,97.22,13317.0,93.1752,93.3961,93.1656,93.3769,13317.0
2022-07-26 13:30:00,97.22,97.28,97.01,97.03,12880.0,93.3769,93.4345,93.1752,93.1944,12880.0
2022-07-26 13:40:00,97.02,97.05,96.91,96.98,15126.0,93.1848,93.2136,93.0792,93.1464,15126.0
2022-07-26 13:50:00,96.98,97.07,96.91,96.97,17506.0,93.1464,93.2328,93.0792,93.1368,17506.0
2022-07-26 14:00:00,96.95,97.32,96.95,97.17,16248.0,93.1176,93.4729,93.1176,93.3289,16248.0
2022-07-26 14:10:00,97.2,97.28,97.16,97.22,17983.0,93.3577,93.4345,93.3193,93.3769,17983.0
2022-07-26 14:20:00,97.21,97.31,97.18,97.24,17111.0,93.3673,93.4633,93.3385,93.3961,17111.0
2022-07-26 14:30:00,97.25,97.43,97.24,97.4,19118.0,93.4057,93.5786,93.3961,93.5498,19118.0
2022-07-26 14:40:00,97.4,97.46,97.35,97.37,14665.0,93.5498,93.6074,93.5018,93.521,14665.0
2022-07-26 14:50:00,97.36,97.55,97.34,97.53,13457.0,93.5114,93.6939,93.4922,93.6746,13457.0
2022-07-26 15:00:00,97.53,97.62,97.45,97.5,19981.0,93.6746,93.7611,93.5978,93.6458,19981.0
2022-07-26 15:10:00,97.49,97.66,97.48,97.6,30763.0,93.6362,93.7995,93.6266,93.7419,30763.0
2022-07-26 15:20:00,97.59,97.64,97.52,97.64,22810.0,93.7323,93.7803,93.665,93.7803,22810.0
2022-07-26 15:30:00,97.65,97.69,97.58,97.69,32893.0,93.7899,93.8283,93.7227,93.8283,32893.0
2022-07-26 15:40:00,97.69,97.7,97.48,97.53,36730.0,93.8283,93.8379,93.6266,93.6746,36730.0
2022-07-26 15:50:00,97.54,97.8,97.5,97.62,146219.0,93.6842,93.934,93.6458,93.7611,146219.0
2022-07-27 09:30:00,97.65,97.99,97.22,97.22,49626.0,93.7899,94.1165,93.3769,93.3769,49626.0
2022-07-27 09:40:00,97.23,97.24,96.46,97.03,46862.0,93.3865,93.3961,92.6469,93.1944,46862.0
2022-07-27 09:50:00,97.03,97.07,96.66,96.96,49220.0,93.1944,93.2328,92.839,93.1272,49220.0
2022-07-27 10:00:00,96.97,97.31,96.83,96.93,28888.0,93.1368,93.4633,93.0023,93.0984,28888.0
2022-07-27 10:10:00,96.93,96.97,96.79,96.95,44444.0,93.0984,93.1368,92.9639,93.1176,44444.0
2022-07-27 10:20:00,96.97,97.11,96.8,97.01,22153.0,93.1368,93.2712,92.9735,93.1752,22153.0
2022-07-27 10:30:00,96.98,97.2,96.98,97.09,15513.0,93.1464,93.3577,93.1464,93.252,15513.0
2022-07-27 10:40:00,97.11,97.11,96.88,96.89,16993.0,93.2712,93.2712,93.0503,93.0599,16993.0
2022-07-27 10:50:00,96.92,97.0,96.84,96.89,26107.0,93.0888,93.1656,93.0119,93.0599,26107.0
2022-07-27 11:00:00,96.9,96.99,96.55,96.63,20379.0,93.0695,93.156,92.7334,92.8102,20379.0
2022-07-27 11:10:00,96.58,96.7,96.55,96.66,12107.0,92.7622,92.8775,92.7334,92.839,12107.0
2022-07-27 11:20:00,96.66,96.85,96.61,96.8,16786.0,92.839,93.0215,92.791,92.9735,16786.0
2022-07-27 11:30:00,96.79,96.93,96.77,96.87,25288.0,92.9639,93.0984,92.9447,93.0407,25288.0
2022-07-27 11:40:00,96.86,96.99,96.83,96.92,14038.0,93.0311,93.156,93.0023,93.0888,14038.0
2022-07-27 11:50:00,96.93,97.06,96.92,96.96,30197.0,93.0984,93.2232,93.0888,93.1272,30197.0
2022-07-27 12:00:00,96.96,97.1,96.96,97.03,9358.0,93.1272,93.2616,93.1272,93.1944,9358.0
2022-07-27 12:10:00,97.02,97.05,96.89,97.01,16746.0,93.1848,93.2136,93.0599,93.1752,16746.0
2022-07-27 12:20:00,97.01,97.11,96.95,97.03,12488.0,93.1752,93.2712,93.1176,93.1944,12488.0
2022-07-27 12:30:00,97.03,97.03,96.93,96.99,20612.0,93.1944,93.1944,93.0984,93.156,20612.0
2022-07-27 12:40:00,96.96,97.05,96.9,96.91,9201.0,93.1272,93.2136,93.0695,93.0792,9201.0
2022-07-27 12:50:00,96.9,96.98,96.8,96.82,8769.0,93.0695,93.1464,92.9735,92.9927,8769.0
2022-07-27 13:00:00,96.81,96.84,96.67,96.73,9317.0,92.9831,93.0119,92.8486,92.9063,9317.0
2022-07-27 13:10:00,96.74,96.78,96.66,96.69,11382.0,92.9159,92.9543,92.839,92.8678,11382.0
2022-07-27 13:20:00,96.65,96.75,96.48,96.66,74094.0,92.8294,92.9255,92.6662,92.839,74094.0
2022-07-27 13:30:00,96.66,96.73,96.57,96.68,29801.0,92.839,92.9063,92.7526,92.8582,29801.0
2022-07-27 13:40:00,96.69,96.83,96.65,96.8,25585.0,92.8678,93.0023,92.8294,92.9735,25585.0
2022-07-27 13:50:00,96.8,96.8,96.39,96.66,35986.0,92.9735,92.9735,92.5797,92.839,35986.0
2022-07-27 14:00:00,96.56,96.74,96.22,96.43,45664.0,92.743,92.9159,92.4164,92.6181,45664.0
2022-07-27 14:10:00,96.44,96.5,96.32,96.42,29844.0,92.6277,92.6854,92.5125,92.6085,29844.0
2022-07-27 14:20:00,96.41,96.5,96.25,96.39,33658.0,92.5989,92.6854,92.4452,92.5797,33658.0
2022-07-27 14:30:00,96.39,96.79,96.12,96.75,68041.0,92.5797,92.9639,92.3204,92.9255,68041.0
2022-07-27 14:40:00,96.75,97.16,96.75,96.95,70749.0,92.9255,93.3193,92.9255,93.1176,70749.0
2022-07-27 14:50:00,96.96,97.29,96.89,97.04,37675.0,93.1272,93.4441,93.0599,93.204,37675.0
2022-07-27 15:00:00,97.05,97.5,97.0,97.42,40849.0,93.2136,93.6458,93.1656,93.569,40849.0
2022-07-27 15:10:00,97.44,97.64,97.41,97.59,29392.0,93.5882,93.7803,93.5594,93.7323,29392.0
2022-07-27 15:20:00,97.6,97.88,97.51,97.88,35083.0,93.7419,94.0108,93.6554,94.0108,35083.0
2022-07-27 15:30:00,97.9,97.98,97.68,97.74,51384.0,94.03,94.1069,93.8187,93.8763,51384.0
2022-07-27 15:40:00,97.73,97.89,97.69,97.71,67469.0,93.8667,94.0204,93.8283,93.8475,67469.0
2022-07-27 15:50:00,97.71,97.73,97.4,97.47,214905.0,93.8475,93.8667,93.5498,93.617,214905.0
2022-07-28 09:30:00,97.99,98.64,97.89,98.55,84591.0,94.1165,94.7408,94.0204,94.6543,84591.0
2022-07-28 09:40:00,98.57,98.65,98.08,98.17,47344.0,94.6735,94.7504,94.2029,94.2893,47344.0
2022-07-28 09:50:00,98.2,98.37,97.87,98.22,32890.0,94.3182,94.4814,94.0012,94.3374,32890.0
2022-07-28 10:00:00,98.25,98.39,97.8,97.84,30103.0,94.3662,94.5006,93.934,93.9724,30103.0
2022-07-28 10:10:00,97.9,98.48,97.9,98.4,27287.0,94.03,94.5871,94.03,94.5103,27287.0
2022-07-28 10:20:00,98.44,98.44,98.15,98.21,24103.0,94.5487,94.5487,94.2701,94.3278,24103.0
2022-07-28 10:30:00,98.24,98.53,98.11,98.36,27042.0,94.3566,94.6351,94.2317,94.4718,27042.0
2022-07-28 10:40:00,98.35,98.76,98.3,98.76,63305.0,94.4622,94.856,94.4142,94.856,63305.0
2022-07-28 10:50:00,98.8,99.06,98.73,99.02,22344.0,94.8944,95.1442,94.8272,95.1057,22344.0
2022-07-28 11:00:00,99.05,99.47,99.0,99.47,81797.0,95.1346,95.538,95.0865,95.538,81797.0
2022-07-28 11:10:00,99.5,99.7,99.43,99.66,40250.0,95.5668,95.7589,95.4995,95.7204,40250.0
2022-07-28 11:20:00,99.65,99.95,99.52,99.95,37806.0,95.7108,95.999,95.586,95.999,37806.0
2022-07-28 11:30:00,99.96,100.33,99.87,100.26,50333.0,96.0086,96.364,95.9221,96.2967,50333.0
2022-07-28 11:40:00,100.29,100.56,100.28,100.54,72041.0,96.3255,96.5849,96.3159,96.5657,72041.0
2022-07-28 11:50:00,100.58,100.65,100.33,100.33,19229.0,96.6041,96.6713,96.364,96.364,19229.0
2022-07-28 12:00:00,100.33,100.87,100.33,100.77,20917.0,96.364,96.8826,96.364,96.7866,20917.0
2022-07-28 12:10:00,100.77,101.04,100.76,100.8,26087.0,96.7866,97.0459,96.777,96.8154,26087.0
2022-07-28 12:20:00,100.79,101.19,100.76,101.09,51806.0,96.8058,97.19,96.777,97.0939,51806.0
2022-07-28 12:30:00,101.11,101.37,100.95,101.36,91298.0,97.1131,97.3628,96.9595,97.3532,91298.0
2022-07-28 12:40:00,101.33,101.39,101.16,101.21,29054.0,97.3244,97.3821,97.1612,97.2092,29054.0
2022-07-28 12:50:00,101.24,101.78,101.23,101.58,65146.0,97.238,97.7566,97.2284,97.5645,65146.0
2022-07-28 13:00:00,101.61,101.76,101.52,101.72,45230.0,97.5934,97.7374,97.5069,97.699,45230.0
2022-07-28 13:10:00,101.7,101.75,101.61,101.67,41530.0,97.6798,97.7278,97.5934,97.651,41530.0
2022-07-28 13:20:00,101.67,102.03,101.57,102.01,39769.0,97.651,97.9968,97.5549,97.9775,39769.0
2022-07-28 13:30:00,102.01,102.24,101.97,102.22,60732.0,97.9775,98.1985,97.9391,98.1792,60732.0
2022-07-28 13:40:00,102.22,102.44,102.22,102.44,38035.0,98.1792,98.3906,98.1792,98.3906,38035.0
2022-07-28 13:50:00,102.45,102.58,102.37,102.54,67908.0,98.4002,98.525,98.3233,98.4866,67908.0
2022-07-28 14:00:00,102.56,102.62,102.43,102.52,39346.0,98.5058,98.5634,98.3809,98.4674,39346.0
2022-07-28 14:10:00,102.51,102.64,102.45,102.6,35090.0,98.4578,98.5826,98.4002,98.5442,35090.0
2022-07-28 14:20:00,102.59,102.59,102.43,102.48,27365.0,98.5346,98.5346,98.3809,98.429,27365.0
2022-07-28 14:30:00,102.48,102.65,102.45,102.63,28629.0,98.429,98.5923,98.4002,98.573,28629.0
2022-07-28 14:40:00,102.62,102.75,102.6,102.7,33971.0,98.5634,98.6883,98.5442,98.6403,33971.0
2022-07-28 14:50:00,102.69,102.81,102.64,102.79,46974.0,98.6307,98.7459,98.5826,98.7267,46974.0
2022-07-28 15:00:00,102.79,102.92,102.74,102.86,58016.0,98.7267,98.8516,98.6787,98.7939,58016.0
2022-07-28 15:10:00,102.86,102.98,102.76,102.88,58542.0,98.7939,98.9092,98.6979,98.8132,58542.0
2022-07-28 15:20:00,102.89,103.05,102.82,102.86,83597.0,98.8228,98.9764,98.7555,98.7939,83597.0
2022-07-28 15:30:00,102.85,102.85,102.58,102.67,59105.0,98.7843,98.7843,98.525,98.6115,59105.0
2022-07-28 15:40:00,102.65,102.74,102.53,102.73,64593.0,98.5923,98.6787,98.477,98.6691,64593.0
2022-07-28 15:50:00,102.73,102.8,102.44,102.56,294781.0,98.6691,98.7363,98.3906,98.5058,294781.0
2022-07-29 09:30:00,101.9,102.35,101.67,102.34,171703.0,97.8719,98.3041,97.651,98.2945,171703.0
2022-07-29 09:40:00,102.39,102.86,102.3,102.5,38712.0,98.3425,98.7939,98.2561,98.4482,38712.0
2022-07-29 09:50:00,102.45,102.46,102.0,102.0,27350.0,98.4002,98.4098,97.9679,97.9679,27350.0
2022-07-29 10:00:00,102.18,102.47,102.15,102.28,28729.0,98.1408,98.4194,98.112,98.2369,28729.0
2022-07-29 10:10:00,102.24,102.47,102.15,102.37,19669.0,98.1985,98.4194,98.112,98.3233,19669.0
2022-07-29 10:20:00,102.33,102.63,102.24,102.37,56501.0,98.2849,98.573,98.1985,98.3233,56501.0
2022-07-29 10:30:00,102.35,102.35,102.12,102.12,23618.0,98.3041,98.3041,98.0832,98.0832,23618.0
2022-07-29 10:40:00,102.06,102.18,101.86,101.87,16744.0,98.0256,98.1408,97.8335,97.8431,16744.0
2022-07-29 10:50:00,101.86,101.87,101.48,101.48,21090.0,97.8335,97.8431,97.4685,97.4685,21090.0
2022-07-29 11:00:00,101.48,101.59,101.36,101.51,33041.0,97.4685,97.5742,97.3532,97.4973,33041.0
2022-07-29 11:10:00,101.53,101.81,101.52,101.81,24165.0,97.5165,97.7855,97.5069,97.7855,24165.0
2022-07-29 11:20:00,101.76,101.76,101.32,101.34,27531.0,97.7374,97.7374,97.3148,97.334,27531.0
2022-07-29 11:30:00,101.38,101.75,101.38,101.72,16521.0,97.3725,97.7278,97.3725,97.699,16521.0
2022-07-29 11:40:00,101.73,101.85,101.65,101.74,28533.0,97.7086,97.8239,97.6318,97.7182,28533.0
2022-07-29 11:50:00,101.77,101.97,101.74,101.95,23714.0,97.747,97.9391,97.7182,97.9199,23714.0
2022-07-29 12:00:00,101.97,102.14,101.9,101.9,38161.0,97.9391,98.1024,97.8719,97.8719,38161.0
2022-07-29 12:10:00,101.91,101.99,101.86,101.97,12502.0,97.8815,97.9583,97.8335,97.9391,12502.0
2022-07-29 12:20:00,101.98,102.03,101.92,101.94,31011.0,97.9487,97.9968,97.8911,97.9103,31011.0
2022-07-29 12:30:00,101.98,101.98,101.66,101.87,12925.0,97.9487,97.9487,97.6414,97.8431,12925.0
2022-07-29 12:40:00,101.89,102.01,101.89,102.0,14550.0,97.8623,97.9775,97.8623,97.9679,14550.0
2022-07-29 12:50:00,102.0,102.16,101.98,102.06,24939.0,97.9679,98.1216,97.9487,98.0256,24939.0
2022-07-29 13:00:00,102.01,102.02,101.8,101.8,14567.0,97.9775,97.9872,97.7759,97.7759,14567.0
2022-07-29 13:10:00,101.82,101.83,101.6,101.6,19901.0,97.7951,97.8047,97.5838,97.5838,19901.0
2022-07-29 13:20:00,101.61,101.61,101.47,101.48,19576.0,97.5934,97.5934,97.4589,97.4685,19576.0
2022-07-29 13:30:00,101.51,101.65,101.51,101.64,12772.0,97.4973,97.6318,97.4973,97.6222,12772.0
2022-07-29 13:40:00,101.65,101.8,101.62,101.8,13149.0,97.6318,97.7759,97.603,97.7759,13149.0
2022-07-29 13:50:00,101.77,101.91,101.76,101.81,16606.0,97.747,97.8815,97.7374,97.7855,16606.0
2022-07-29 14:00:00,101.82,101.96,101.78,101.96,20130.0,97.7951,97.9295,97.7566,97.9295,20130.0
2022-07-29 14:10:00,101.93,102.01,101.9,101.97,18815.0,97.9007,97.9775,97.8719,97.9391,18815.0
2022-07-29 14:20:00,101.98,102.09,101.93,101.95,26538.0,97.9487,98.0544,97.9007,97.9199,26538.0
2022-07-29 14:30:00,101.97,101.99,101.9,101.95,18788.0,97.9391,97.9583,97.8719,97.9199,18788.0
2022-07-29 14:40:00,101.93,101.94,101.84,101.91,17637.0,97.9007,97.9103,97.8143,97.8815,17637.0
2022-07-29 14:50:00,101.89,101.94,101.78,101.84,17674.0,97.8623,97.9103,97.7566,97.8143,17674.0
2022-07-29 15:00:00,101.86,102.05,101.85,101.98,20201.0,97.8335,98.016,97.8239,97.9487,20201.0
2022-07-29 15:10:00,101.98,101.98,101.85,101.91,15878.0,97.9487,97.9487,97.8239,97.8815,15878.0
2022-07-29 15:20:00,101.9,102.04,101.86,102.02,25089.0,97.8719,98.0064,97.8335,97.9872,25089.0
2022-07-29 15:30:00,102.02,102.28,101.99,102.21,30162.0,97.9872,98.2369,97.9583,98.1696,30162.0
2022-07-29 15:40:00,102.2,102.34,102.14,102.18,70878.0,98.16,98.2945,98.1024,98.1408,70878.0
2022-07-29 15:50:00,102.21,102.22,101.98,102.0,188057.0,98.1696,98.1792,97.9487,97.9679,188057.0
2022-08-01 09:30:00,100.96,101.41,100.51,100.93,50113.0,96.9691,97.4013,96.5368,96.9402,50113.0
2022-08-01 09:40:00,100.93,101.24,100.78,100.89,68567.0,96.9402,97.238,96.7962,96.9018,68567.0
2022-08-01 09:50:00,100.91,101.4,100.82,100.89,87644.0,96.921,97.3917,96.8346,96.9018,87644.0
2022-08-01 10:00:00,100.87,101.28,100.84,101.19,37952.0,96.8826,97.2764,96.8538,97.19,37952.0
2022-08-01 10:10:00,101.19,101.38,100.78,100.83,79084.0,97.19,97.3725,96.7962,96.8442,79084.0
2022-08-01 10:20:00,100.81,100.9,100.38,100.38,30914.0,96.825,96.9114,96.412,96.412,30914.0
2022-08-01 10:30:00,100.39,100.82,100.36,100.82,23476.0,96.4216,96.8346,96.3928,96.8346,23476.0
2022-08-01 10:40:00,100.89,101.3,100.85,101.25,22829.0,96.9018,97.2956,96.8634,97.2476,22829.0
2022-08-01 10:50:00,101.23,101.63,101.2,101.53,20520.0,97.2284,97.6126,97.1996,97.5165,20520.0
2022-08-01 11:00:00,101.57,101.68,101.24,101.32,21341.0,97.5549,97.6606,97.238,97.3148,21341.0
2022-08-01 11:10:00,101.32,101.39,101.11,101.13,18882.0,97.3148,97.3821,97.1131,97.1323,18882.0
2022-08-01 11:20:00,101.11,101.43,101.07,101.35,10279.0,97.1131,97.4205,97.0747,97.3436,10279.0
2022-08-01 11:30:00,101.34,101.34,100.97,100.98,11815.0,97.334,97.334,96.9787,96.9883,11815.0
2022-08-01 11:40:00,100.93,101.13,100.92,101.12,13453.0,96.9402,97.1323,96.9306,97.1227,13453.0
2022-08-01 11:50:00,101.13,101.27,101.01,101.03,16778.0,97.1323,97.2668,97.0171,97.0363,16778.0
2022-08-01 12:00:00,101.04,101.06,100.82,100.84,8302.0,97.0459,97.0651,96.8346,96.8538,8302.0
2022-08-01 12:10:00,100.84,100.89,100.61,100.78,10576.0,96.8538,96.9018,96.6329,96.7962,10576.0
2022-08-01 12:20:00,100.81,100.9,100.78,100.82,7530.0,96.825,96.9114,96.7962,96.8346,7530.0
2022-08-01 12:30:00,100.83,101.03,100.75,100.99,24823.0,96.8442,97.0363,96.7674,96.9979,24823.0
2022-08-01 12:40:00,101.01,101.18,100.97,101.06,8815.0,97.0171,97.1804,96.9787,97.0651,8815.0
2022-08-01 12:50:00,101.08,101.32,100.99,101.24,35924.0,97.0843,97.3148,96.9979,97.238,35924.0
2022-08-01 13:00:00,101.24,101.3,101.07,101.22,32821.0,97.238,97.2956,97.0747,97.2188,32821.0
2022-08-01 13:10:00,101.22,101.33,101.04,101.04,24769.0,97.2188,97.3244,97.0459,97.0459,24769.0
2022-08-01 13:20:00,101.02,101.03,100.71,100.71,10250.0,97.0267,97.0363,96.7289,96.7289,10250.0
2022-08-01 13:30:00,100.69,100.69,100.47,100.53,10445.0,96.7097,96.7097,96.4984,96.5561,10445.0
2022-08-01 13:40:00,100.55,100.55,100.25,100.38,7809.0,96.5753,96.5753,96.2871,96.412,7809.0
2022-08-01 13:50:00,100.36,100.36,100.24,100.3,7944.0,96.3928,96.3928,96.2775,96.3351,7944.0
2022-08-01 14:00:00,100.28,100.28,100.06,100.14,9863.0,96.3159,96.3159,96.1046,96.1815,9863.0
2022-08-01 14:10:00,100.12,100.28,100.08,100.13,8941.0,96.1623,96.3159,96.1238,96.1719,8941.0
2022-08-01 14:20:00,100.12,100.24,100.09,100.15,8869.0,96.1623,96.2775,96.1334,96.1911,8869.0
2022-08-01 14:30:00,100.12,100.31,100.12,100.26,10807.0,96.1623,96.3448,96.1623,96.2967,10807.0
2022-08-01 14:40:00,100.25,100.27,100.08,100.09,15537.0,96.2871,96.3063,96.1238,96.1334,15537.0
2022-08-01 14:50:00,100.09,100.45,100.07,100.39,14510.0,96.1334,96.4792,96.1142,96.4216,14510.0
2022-08-01 15:00:00,100.4,100.47,100.27,100.44,9674.0,96.4312,96.4984,96.3063,96.4696,9674.0
2022-08-01 15:10:00,100.45,100.45,100.28,100.41,18193.0,96.4792,96.4792,96.3159,96.4408,18193.0
2022-08-01 15:20:00,100.4,100.44,100.27,100.34,16814.0,96.4312,96.4696,96.3063,96.3736,16814.0
2022-08-01 15:30:00,100.33,100.53,100.29,100.52,15181.0,96.364,96.5561,96.3255,96.5464,15181.0
2022-08-01 15:40:00,100.54,100.74,100.52,100.73,27568.0,96.5657,96.7578,96.5464,96.7481,27568.0
2022-08-01 15:50:00,100.74,100.88,100.38,100.39,193713.0,96.7578,96.8922,96.412,96.4216,193713.0
2022-08-02 09:30:00,99.74,100.17,99.56,100.11,49706.0,95.7973,96.2103,95.6244,96.1527,49706.0
2022-08-02 09:40:00,100.05,100.33,99.93,100.26,25708.0,96.095,96.364,95.9798,96.2967,25708.0
2022-08-02 09:50:00,100.32,100.41,100.05,100.41,23962.0,96.3544,96.4408,96.095,96.4408,23962.0
2022-08-02 10:00:00,100.47,100.5,100.21,100.23,34580.0,96.4984,96.5272,96.2487,96.2679,34580.0
2022-08-02 10:10:00,100.22,100.59,100.17,100.57,18054.0,96.2583,96.6137,96.2103,96.5945,18054.0
2022-08-02 10:20:00,100.59,100.71,100.46,100.58,22893.0,96.6137,96.7289,96.4888,96.6041,22893.0
2022-08-02 10:30:00,100.67,100.91,100.56,100.9,15027.0,96.6905,96.921,96.5849,96.9114,15027.0
2022-08-02 10:40:00,100.92,101.24,100.9,101.23,20213.0,96.9306,97.238,96.9114,97.2284,20213.0
2022-08-02 10:50:00,101.19,101.51,101.17,101.41,14606.0,97.19,97.4973,97.1708,97.4013,14606.0
2022-08-02 11:00:00,101.44,101.44,101.1,101.16,23542.0,97.4301,97.4301,97.1035,97.1612,23542.0
2022-08-02 11:10:00,101.17,101.18,101.04,101.13,9423.0,97.1708,97.1804,97.0459,97.1323,9423.0
2022-08-02 11:20:00,101.14,101.23,101.08,101.2,29555.0,97.1419,97.2284,97.0843,97.1996,29555.0
2022-08-02 11:30:00,101.2,101.2,100.99,101.06,19464.0,97.1996,97.1996,96.9979,97.0651,19464.0
2022-08-02 11:40:00,101.04,101.13,100.99,101.12,20614.0,97.0459,97.1323,96.9979,97.1227,20614.0
2022-08-02 11:50:00,101.12,101.2,101.04,101.04,21418.0,97.1227,97.1996,97.0459,97.0459,21418.0
2022-08-02 12:00:00,101.04,101.08,100.92,100.98,13073.0,97.0459,97.0843,96.9306,96.9883,13073.0
2022-08-02 12:10:00,100.99,101.09,100.95,100.97,16076.0,96.9979,97.0939,96.9595,96.9787,16076.0
2022-08-02 12:20:00,100.97,101.16,100.97,101.09,28049.0,96.9787,97.1612,96.9787,97.0939,28049.0
2022-08-02 12:30:00,101.1,101.34,101.0,101.27,65571.0,97.1035,97.334,97.0075,97.2668,65571.0
2022-08-02 12:40:00,101.27,101.4,101.24,101.39,26670.0,97.2668,97.3917,97.238,97.3821,26670.0
2022-08-02 12:50:00,101.37,101.52,101.25,101.49,48870.0,97.3628,97.5069,97.2476,97.4781,48870.0
2022-08-02 13:00:00,101.49,101.52,101.27,101.31,25394.0,97.4781,97.5069,97.2668,97.3052,25394.0
2022-08-02 13:10:00,101.27,101.31,101.21,101.3,15665.0,97.2668,97.3052,97.2092,97.2956,15665.0
2022-08-02 13:20:00,101.28,101.34,100.97,101.0,8252.0,97.2764,97.334,96.9787,97.0075,8252.0
2022-08-02 13:30:00,100.93,100.96,100.8,100.8,19222.0,96.9402,96.9691,96.8154,96.8154,19222.0
2022-08-02 13:40:00,100.79,100.92,100.75,100.77,18463.0,96.8058,96.9306,96.7674,96.7866,18463.0
2022-08-02 13:50:00,100.75,100.87,100.74,100.85,11972.0,96.7674,96.8826,96.7578,96.8634,11972.0
2022-08-02 14:00:00,100.81,101.09,100.77,101.09,9940.0,96.825,97.0939,96.7866,97.0939,9940.0
2022-08-02 14:10:00,101.09,101.11,100.91,100.94,13850.0,97.0939,97.1131,96.921,96.9498,13850.0
2022-08-02 14:20:00,100.94,101.09,100.92,101.06,16351.0,96.9498,97.0939,96.9306,97.0651,16351.0
2022-08-02 14:30:00,101.07,101.12,100.91,100.92,27431.0,97.0747,97.1227,96.921,96.9306,27431.0
2022-08-02 14:40:00,100.94,101.04,100.83,101.02,24631.0,96.9498,97.0459,96.8442,97.0267,24631.0
2022-08-02 14:50:00,101.02,101.02,100.88,100.95,29135.0,97.0267,97.0267,96.8922,96.9595,29135.0
2022-08-02 15:00:00,100.96,101.02,100.89,100.93,27721.0,96.9691,97.0267,96.9018,96.9402,27721.0
2022-08-02 15:10:00,100.93,100.94,100.69,100.77,203455.0,96.9402,96.9498,96.7097,96.7866,203455.0
2022-08-02 15:20:00,100.75,101.07,100.69,101.06,13661.0,96.7674,97.0747,96.7097,97.0651,13661.0
2022-08-02 15:30:00,101.05,101.14,100.9,101.05,17364.0,97.0555,97.1419,96.9114,97.0555,17364.0
2022-08-02 15:40:00,101.05,101.06,100.87,100.89,22371.0,97.0555,97.0651,96.8826,96.9018,22371.0
2022-08-02 15:50:00,100.9,100.95,100.54,100.71,144187.0,96.9114,96.9595,96.5657,96.7289,144187.0
2022-08-03 09:30:00,101.13,102.18,101.13,101.99,77400.0,97.1323,98.1408,97.1323,97.9583,77400.0
2022-08-03 09:40:00,101.98,102.16,101.77,102.07,42479.0,97.9487,98.1216,97.747,98.0352,42479.0
2022-08-03 09:50:00,102.14,102.28,101.84,102.0,31283.0,98.1024,98.2369,97.8143,97.9679,31283.0
2022-08-03 10:00:00,102.01,102.82,101.84,102.8,32754.0,97.9775,98.7555,97.8143,98.7363,32754.0
2022-08-03 10:10:00,102.81,102.83,102.45,102.55,47123.0,98.7459,98.7651,98.4002,98.4962,47123.0
2022-08-03 10:20:00,102.51,102.61,102.33,102.45,39607.0,98.4578,98.5538,98.2849,98.4002,39607.0
2022-08-03 10:30:00,102.45,102.58,102.16,102.3,31866.0,98.4002,98.525,98.1216,98.2561,31866.0
2022-08-03 10:40:00,102.29,102.53,102.21,102.52,21211.0,98.2465,98.477,98.1696,98.4674,21211.0
2022-08-03 10:50:00,102.53,102.54,102.22,102.28,33522.0,98.477,98.4866,98.1792,98.2369,33522.0
2022-08-03 11:00:00,102.31,102.79,102.31,102.79,31307.0,98.2657,98.7267,98.2657,98.7267,31307.0
2022-08-03 11:10:00,102.78,102.86,102.64,102.67,27047.0,98.7171,98.7939,98.5826,98.6115,27047.0
2022-08-03 11:20:00,102.68,102.96,102.68,102.88,30749.0,98.6211,98.89,98.6211,98.8132,30749.0
2022-08-03 11:30:00,102.85,102.96,102.57,102.64,29668.0,98.7843,98.89,98.5154,98.5826,29668.0
2022-08-03 11:40:00,102.64,102.89,102.6,102.85,32689.0,98.5826,98.8228,98.5442,98.7843,32689.0
2022-08-03 11:50:00,102.86,102.86,102.6,102.82,24442.0,98.7939,98.7939,98.5442,98.7555,24442.0
2022-08-03 12:00:00,102.81,102.92,102.77,102.78,30111.0,98.7459,98.8516,98.7075,98.7171,30111.0
2022-08-03 12:10:00,102.8,102.86,102.63,102.66,31039.0,98.7363,98.7939,98.573,98.6019,31039.0
2022-08-03 12:20:00,102.68,102.78,102.63,102.64,35189.0,98.6211,98.7171,98.573,98.5826,35189.0
2022-08-03 12:30:00,102.63,103.01,102.61,102.95,20446.0,98.573,98.938,98.5538,98.8804,20446.0
2022-08-03 12:40:00,102.97,103.15,102.93,103.15,21525.0,98.8996,99.0725,98.8612,99.0725,21525.0
2022-08-03 12:50:00,103.15,103.15,102.89,102.99,32325.0,99.0725,99.0725,98.8228,98.9188,32325.0
2022-08-03 13:00:00,102.99,103.11,102.99,103.01,26709.0,98.9188,99.0341,98.9188,98.938,26709.0
2022-08-03 13:10:00,103.02,103.12,103.01,103.05,31488.0,98.9476,99.0437,98.938,98.9764,31488.0
2022-08-03 13:20:00,103.04,103.09,102.98,103.03,43264.0,98.9668,99.0149,98.9092,98.9572,43264.0
2022-08-03 13:30:00,103.03,103.06,102.85,102.89,22856.0,98.9572,98.986,98.7843,98.8228,22856.0
2022-08-03 13:40:00,102.89,103.0,102.85,103.0,24811.0,98.8228,98.9284,98.7843,98.9284,24811.0
2022-08-03 13:50:00,103.0,103.08,102.96,103.08,22510.0,98.9284,99.0053,98.89,99.0053,22510.0
2022-08-03 14:00:00,103.08,103.14,102.94,102.96,26215.0,99.0053,99.0629,98.8708,98.89,26215.0
2022-08-03 14:10:00,102.99,103.03,102.92,103.0,35287.0,98.9188,98.9572,98.8516,98.9284,35287.0
2022-08-03 14:20:00,103.01,103.24,102.98,103.22,33505.0,98.938,99.1589,98.9092,99.1397,33505.0
2022-08-03 14:30:00,103.24,103.34,103.12,103.24,30783.0,99.1589,99.255,99.0437,99.1589,30783.0
2022-08-03 14:40:00,103.26,103.37,103.18,103.36,30664.0,99.1781,99.2838,99.1013,99.2742,30664.0
2022-08-03 14:50:00,103.38,103.46,103.29,103.34,38492.0,99.2934,99.3702,99.207,99.255,38492.0
2022-08-03 15:00:00,103.34,103.37,103.03,103.28,54350.0,99.255,99.2838,98.9572,99.1973,54350.0
2022-08-03 15:10:00,103.26,103.34,103.03,103.07,21968.0,99.1781,99.255,98.9572,98.9956,21968.0
2022-08-03 15:20:00,103.08,103.1,102.87,102.91,47973.0,99.0053,99.0245,98.8036,98.842,47973.0
2022-08-03 15:30:00,102.92,103.08,102.91,103.05,50090.0,98.8516,99.0053,98.842,98.9764,50090.0
2022-08-03 15:40:00,103.05,103.28,103.04,103.16,63359.0,98.9764,99.1973,98.9668,99.0821,63359.0
2022-08-03 15:50:00,103.16,103.28,102.97,103.02,197409.0,99.0821,99.1973,98.8996,98.9476,197409.0
2022-08-04 09:30:00,106.79,108.22,106.27,107.1,233657.0,102.5686,103.9421,102.0692,102.8663,233657.0
2022-08-04 09:40:00,107.11,107.53,106.12,106.99,79267.0,102.8759,103.2793,101.9251,102.7607,79267.0
2022-08-04 09:50:00,106.98,107.46,106.7,107.37,74540.0,102.7511,103.2121,102.4822,103.1257,74540.0
2022-08-04 10:00:00,107.33,107.49,107.14,107.47,67107.0,103.0873,103.2409,102.9048,103.2217,67107.0
2022-08-04 10:10:00,107.43,107.91,107.27,107.52,113736.0,103.1833,103.6443,103.0296,103.2697,113736.0
2022-08-04 10:20:00,107.49,108.21,107.42,107.72,67266.0,103.2409,103.9325,103.1737,103.4618,67266.0
2022-08-04 10:30:00,107.69,107.73,106.76,106.94,56296.0,103.433,103.4714,102.5398,102.7127,56296.0
2022-08-04 10:40:00,106.95,107.36,106.93,107.33,49623.0,102.7223,103.1161,102.7031,103.0873,49623.0
2022-08-04 10:50:00,107.33,107.55,107.27,107.48,45253.0,103.0873,103.2986,103.0296,103.2313,45253.0
2022-08-04 11:00:00,107.49,107.86,107.48,107.65,60164.0,103.2409,103.5963,103.2313,103.3946,60164.0
2022-08-04 11:10:00,107.62,107.68,107.43,107.61,44683.0,103.3658,103.4234,103.1833,103.3562,44683.0
2022-08-04 11:20:00,107.62,107.78,107.45,107.63,50819.0,103.3658,103.5195,103.2025,103.3754,50819.0
2022-08-04 11:30:00,107.62,107.88,107.62,107.7,44933.0,103.3658,103.6155,103.3658,103.4426,44933.0
2022-08-04 11:40:00,107.67,107.83,107.63,107.74,34149.0,103.4138,103.5675,103.3754,103.481,34149.0
2022-08-04 11:50:00,107.75,107.96,107.69,107.94,69194.0,103.4906,103.6923,103.433,103.6731,69194.0
2022-08-04 12:00:00,107.97,108.23,107.97,108.01,39751.0,103.702,103.9517,103.702,103.7404,39751.0
2022-08-04 12:10:00,108.02,108.07,107.75,107.9,46883.0,103.75,103.798,103.4906,103.6347,46883.0
2022-08-04 12:20:00,107.88,108.17,107.84,108.16,36011.0,103.6155,103.894,103.5771,103.8844,36011.0
2022-08-04 12:30:00,108.17,108.17,107.9,108.05,33538.0,103.894,103.894,103.6347,103.7788,33538.0
2022-08-04 12:40:00,108.05,108.07,107.53,107.53,28110.0,103.7788,103.798,103.2793,103.2793,28110.0
2022-08-04 12:50:00,107.53,107.76,107.52,107.69,40486.0,103.2793,103.5003,103.2697,103.433,40486.0
2022-08-04 13:00:00,107.68,107.81,107.59,107.63,41398.0,103.4234,103.5483,103.337,103.3754,41398.0
2022-08-04 13:10:00,107.63,107.74,107.56,107.72,39165.0,103.3754,103.481,103.3082,103.4618,39165.0
2022-08-04 13:20:00,107.7,108.09,107.65,108.07,47226.0,103.4426,103.8172,103.3946,103.798,47226.0
2022-08-04 13:30:00,108.07,108.31,108.05,108.14,45096.0,103.798,104.0285,103.7788,103.8652,45096.0
2022-08-04 13:40:00,108.14,108.15,107.85,108.0,47101.0,103.8652,103.8748,103.5867,103.7308,47101.0
2022-08-04 13:50:00,107.99,107.99,107.77,107.92,34624.0,103.7212,103.7212,103.5099,103.6539,34624.0
2022-08-04 14:00:00,107.9,108.07,107.82,107.84,44909.0,103.6347,103.798,103.5579,103.5771,44909.0
2022-08-04 14:10:00,107.83,107.98,107.79,107.98,32370.0,103.5675,103.7116,103.5291,103.7116,32370.0
2022-08-04 14:20:00,107.95,108.07,107.88,108.04,40318.0,103.6827,103.798,103.6155,103.7692,40318.0
2022-08-04 14:30:00,108.02,108.11,107.84,107.84,39079.0,103.75,103.8364,103.5771,103.5771,39079.0
2022-08-04 14:40:00,107.84,107.91,107.66,107.78,50722.0,103.5771,103.6443,103.4042,103.5195,50722.0
2022-08-04 14:50:00,107.79,107.91,107.75,107.8,71823.0,103.5291,103.6443,103.4906,103.5387,71823.0
2022-08-04 15:00:00,107.72,107.77,107.56,107.62,25099.0,103.4618,103.5099,103.3082,103.3658,25099.0
2022-08-04 15:10:00,107.58,107.83,107.55,107.79,56807.0,103.3274,103.5675,103.2986,103.5291,56807.0
2022-08-04 15:20:00,107.78,107.88,107.67,107.87,44923.0,103.5195,103.6155,103.4138,103.6059,44923.0
2022-08-04 15:30:00,107.83,107.97,107.68,107.74,48714.0,103.5675,103.702,103.4234,103.481,48714.0
2022-08-04 15:40:00,107.75,107.97,107.62,107.87,144635.0,103.4906,103.702,103.3658,103.6059,144635.0
2022-08-04 15:50:00,107.87,107.96,107.32,107.45,455862.0,103.6059,103.6923,103.0776,103.2025,455862.0
2022-08-05 09:30:00,106.34,107.0,105.37,106.14,122298.0,102.1364,102.7703,101.2047,101.9443,122298.0
2022-08-05 09:40:00,106.14,106.64,105.98,105.98,43981.0,101.9443,102.4245,101.7906,101.7906,43981.0
2022-08-05 09:50:00,106.0,106.12,105.63,105.89,55047.0,101.8098,101.9251,101.4545,101.7042,55047.0
2022-08-05 10:00:00,105.85,105.9,105.26,105.75,54113.0,101.6658,101.7138,101.0991,101.5697,54113.0
2022-08-05 10:10:00,105.73,106.0,105.6,105.94,105657.0,101.5505,101.8098,101.4256,101.7522,105657.0
2022-08-05 10:20:00,105.94,106.07,105.71,105.76,32084.0,101.7522,101.8771,101.5313,101.5793,32084.0
2022-08-05 10:30:00,105.76,105.81,105.19,105.35,46014.0,101.5793,101.6273,101.0318,101.1855,46014.0
2022-08-05 10:40:00,105.35,105.45,105.31,105.38,26613.0,101.1855,101.2816,101.1471,101.2143,26613.0
2022-08-05 10:50:00,105.37,105.62,105.12,105.53,38907.0,101.2047,101.4448,100.9646,101.3584,38907.0
2022-08-05 11:00:00,105.53,105.55,104.89,105.03,42494.0,101.3584,101.3776,100.7437,100.8782,42494.0
2022-08-05 11:10:00,105.04,105.1,104.8,105.02,35792.0,100.8878,100.9454,100.6573,100.8686,35792.0
2022-08-05 11:20:00,105.01,105.12,104.65,104.68,28369.0,100.859,100.9646,100.5132,100.542,28369.0
2022-08-05 11:30:00,104.67,104.96,104.67,104.8,23726.0,100.5324,100.8109,100.5324,100.6573,23726.0
2022-08-05 11:40:00,104.81,104.88,104.76,104.83,20583.0,100.6669,100.7341,100.6188,100.6861,20583.0
2022-08-05 11:50:00,104.81,104.84,104.72,104.76,33199.0,100.6669,100.6957,100.5804,100.6188,33199.0
2022-08-05 12:00:00,104.77,105.12,104.74,104.79,20813.0,100.6284,100.9646,100.5996,100.6477,20813.0
2022-08-05 12:10:00,104.82,104.94,104.71,104.73,31129.0,100.6765,100.7917,100.5708,100.59,31129.0
2022-08-05 12:20:00,104.7,104.75,104.53,104.62,53081.0,100.5612,100.6092,100.3979,100.4844,53081.0
2022-08-05 12:30:00,104.61,104.82,104.5,104.75,79672.0,100.4748,100.6765,100.3691,100.6092,79672.0
2022-08-05 12:40:00,104.73,104.98,104.72,104.87,24231.0,100.59,100.8301,100.5804,100.7245,24231.0
2022-08-05 12:50:00,104.85,105.05,104.83,105.03,54473.0,100.7053,100.8974,100.6861,100.8782,54473.0
2022-08-05 13:00:00,105.04,105.07,104.89,104.9,20666.0,100.8878,100.9166,100.7437,100.7533,20666.0
2022-08-05 13:10:00,104.86,104.91,104.68,104.77,22335.0,100.7149,100.7629,100.542,100.6284,22335.0
2022-08-05 13:20:00,104.77,104.79,104.57,104.61,15211.0,100.6284,100.6477,100.4364,100.4748,15211.0
2022-08-05 13:30:00,104.62,104.67,104.37,104.39,20626.0,100.4844,100.5324,100.2443,100.2635,20626.0
2022-08-05 13:40:00,104.37,104.5,104.31,104.43,26470.0,100.2443,100.3691,100.1866,100.3019,26470.0
2022-08-05 13:50:00,104.4,104.45,104.17,104.25,25319.0,100.2731,100.3211,100.0522,100.129,25319.0
2022-08-05 14:00:00,104.24,104.25,104.05,104.06,25001.0,100.1194,100.129,99.9369,99.9465,25001.0
2022-08-05 14:10:00,104.06,104.29,104.04,104.29,28725.0,99.9465,100.1674,99.9273,100.1674,28725.0
2022-08-05 14:20:00,104.28,104.36,104.17,104.23,28221.0,100.1578,100.2347,100.0522,100.1098,28221.0
2022-08-05 14:30:00,104.24,104.35,104.21,104.32,22309.0,100.1194,100.225,100.0906,100.1962,22309.0
2022-08-05 14:40:00,104.33,104.59,104.26,104.59,20933.0,100.2058,100.4556,100.1386,100.4556,20933.0
2022-08-05 14:50:00,104.57,104.6,104.41,104.52,17414.0,100.4364,100.4652,100.2827,100.3883,17414.0
2022-08-05 15:00:00,104.53,104.6,104.49,104.56,24671.0,100.3979,100.4652,100.3595,100.4267,24671.0
2022-08-05 15:10:00,104.57,104.69,104.55,104.57,25702.0,100.4364,100.5516,100.4171,100.4364,25702.0
2022-08-05 15:20:00,104.58,104.64,104.51,104.64,27975.0,100.446,100.5036,100.3787,100.5036,27975.0
2022-08-05 15:30:00,104.64,104.72,104.59,104.65,38134.0,100.5036,100.5804,100.4556,100.5132,38134.0
2022-08-05 15:40:00,104.64,104.68,104.46,104.67,60618.0,100.5036,100.542,100.3307,100.5324,60618.0
2022-08-05 15:50:00,104.68,105.13,104.67,104.99,260309.0,100.542,100.9742,100.5324,100.8398,260309.0
2022-08-08 09:30:00,105.62,106.1,105.27,105.41,58339.0,101.4448,101.9059,101.1087,101.2431,58339.0
2022-08-08 09:40:00,105.45,105.64,105.24,105.52,31236.0,101.2816,101.4641,101.0799,101.3488,31236.0
2022-08-08 09:50:00,105.49,105.62,105.36,105.48,23537.0,101.32,101.4448,101.1951,101.3104,23537.0
2022-08-08 10:00:00,105.57,105.71,105.37,105.56,13878.0,101.3968,101.5313,101.2047,101.3872,13878.0
2022-08-08 10:10:00,105.55,105.55,105.13,105.37,19140.0,101.3776,101.3776,100.9742,101.2047,19140.0
2022-08-08 10:20:00,105.34,105.44,105.07,105.2,14945.0,101.1759,101.272,100.9166,101.0414,14945.0
2022-08-08 10:30:00,105.2,105.37,105.15,105.36,6989.0,101.0414,101.2047,100.9934,101.1951,6989.0
2022-08-08 10:40:00,105.39,105.44,105.23,105.29,13525.0,101.2239,101.272,101.0703,101.1279,13525.0
2022-08-08 10:50:00,105.26,105.3,105.17,105.17,5678.0,101.0991,101.1375,101.0126,101.0126,5678.0
2022-08-08 11:00:00,105.16,105.24,104.99,105.08,13946.0,101.003,101.0799,100.8398,100.9262,13946.0
2022-08-08 11:10:00,105.09,105.09,104.74,104.8,7878.0,100.9358,100.9358,100.5996,100.6573,7878.0
2022-08-08 11:20:00,104.74,104.81,104.55,104.57,11939.0,100.5996,100.6669,100.4171,100.4364,11939.0
2022-08-08 11:30:00,104.58,104.69,104.47,104.47,14588.0,100.446,100.5516,100.3403,100.3403,14588.0
2022-08-08 11:40:00,104.48,104.71,104.4,104.67,15617.0,100.3499,100.5708,100.2731,100.5324,15617.0
2022-08-08 11:50:00,104.65,104.97,104.61,104.93,15600.0,100.5132,100.8205,100.4748,100.7821,15600.0
2022-08-08 12:00:00,104.89,104.89,104.51,104.51,12096.0,100.7437,100.7437,100.3787,100.3787,12096.0
2022-08-08 12:10:00,104.55,104.6,104.1,104.17,14976.0,100.4171,100.4652,99.9849,100.0522,14976.0
2022-08-08 12:20:00,104.17,104.42,104.13,104.22,13902.0,100.0522,100.2923,100.0137,100.1002,13902.0
2022-08-08 12:30:00,104.2,104.25,104.14,104.25,12253.0,100.081,100.129,100.0234,100.129,12253.0
2022-08-08 12:40:00,104.23,104.4,104.14,104.36,14130.0,100.1098,100.2731,100.0234,100.2347,14130.0
2022-08-08 12:50:00,104.37,104.52,104.36,104.48,14370.0,100.2443,100.3883,100.2347,100.3499,14370.0
2022-08-08 13:00:00,104.49,104.57,104.37,104.52,15087.0,100.3595,100.4364,100.2443,100.3883,15087.0
2022-08-08 13:10:00,104.52,104.65,104.43,104.65,10892.0,100.3883,100.5132,100.3019,100.5132,10892.0
2022-08-08 13:20:00,104.65,104.69,104.46,104.5,14292.0,100.5132,100.5516,100.3307,100.3691,14292.0
2022-08-08 13:30:00,104.51,104.58,104.42,104.45,11334.0,100.3787,100.446,100.2923,100.3211,11334.0
2022-08-08 13:40:00,104.41,104.64,104.41,104.58,18020.0,100.2827,100.5036,100.2827,100.446,18020.0
2022-08-08 13:50:00,104.58,104.7,104.54,104.69,6888.0,100.446,100.5612,100.4075,100.5516,6888.0
2022-08-08 14:00:00,104.69,104.69,104.35,104.52,15289.0,100.5516,100.5516,100.225,100.3883,15289.0
2022-08-08 14:10:00,104.51,104.53,104.29,104.38,15210.0,100.3787,100.3979,100.1674,100.2539,15210.0
2022-08-08 14:20:00,104.39,104.42,104.27,104.33,14103.0,100.2635,100.2923,100.1482,100.2058,14103.0
2022-08-08 14:30:00,104.33,104.39,104.27,104.34,16949.0,100.2058,100.2635,100.1482,100.2154,16949.0
2022-08-08 14:40:00,104.34,104.43,104.19,104.24,16793.0,100.2154,100.3019,100.0714,100.1194,16793.0
2022-08-08 14:50:00,104.21,104.26,104.14,104.24,16125.0,100.0906,100.1386,100.0234,100.1194,16125.0
2022-08-08 15:00:00,104.23,104.24,104.07,104.14,13493.0,100.1098,100.1194,99.9561,100.0234,13493.0
2022-08-08 15:10:00,104.14,104.2,103.88,104.04,49273.0,100.0234,100.081,99.7736,99.9273,49273.0
2022-08-08 15:20:00,104.04,104.26,104.03,104.24,26200.0,99.9273,100.1386,99.9177,100.1194,26200.0
2022-08-08 15:30:00,104.23,104.32,104.11,104.3,48966.0,100.1098,100.1962,99.9945,100.177,48966.0
2022-08-08 15:40:00,104.3,104.45,104.3,104.39,57271.0,100.177,100.3211,100.177,100.2635,57271.0
2022-08-08 15:50:00,104.35,104.4,104.25,104.31,192657.0,100.225,100.2731,100.129,100.1866,192657.0
2022-08-09 09:30:00,104.06,104.45,103.9,104.02,38838.0,99.9465,100.3211,99.7928,99.9081,38838.0
2022-08-09 09:40:00,104.02,104.37,103.96,104.02,28024.0,99.9081,100.2443,99.8505,99.9081,28024.0
2022-08-09 09:50:00,104.02,104.11,103.63,103.68,17395.0,99.9081,99.9945,99.5335,99.5815,17395.0
2022-08-09 10:00:00,103.64,103.85,103.62,103.8,17788.0,99.5431,99.7448,99.5239,99.6968,17788.0
2022-08-09 10:10:00,103.82,103.94,103.8,103.94,25905.0,99.716,99.8313,99.6968,99.8313,25905.0
2022-08-09 10:20:00,103.96,104.14,103.95,104.09,14090.0,99.8505,100.0234,99.8409,99.9753,14090.0
2022-08-09 10:30:00,104.12,104.2,103.99,104.12,28027.0,100.0041,100.081,99.8793,100.0041,28027.0
2022-08-09 10:40:00,104.13,104.22,104.02,104.2,15068.0,100.0137,100.1002,99.9081,100.081,15068.0
2022-08-09 10:50:00,104.18,104.23,104.1,104.15,17800.0,100.0618,100.1098,99.9849,100.033,17800.0
2022-08-09 11:00:00,104.14,104.15,103.95,104.07,23225.0,100.0234,100.033,99.8409,99.9561,23225.0
2022-08-09 11:10:00,104.07,104.36,104.07,104.24,19580.0,99.9561,100.2347,99.9561,100.1194,19580.0
2022-08-09 11:20:00,104.24,104.33,104.2,104.3,14362.0,100.1194,100.2058,100.081,100.177,14362.0
2022-08-09 11:30:00,104.27,104.52,104.21,104.4,66150.0,100.1482,100.3883,100.0906,100.2731,66150.0
2022-08-09 11:40:00,104.38,104.38,104.27,104.29,27958.0,100.2539,100.2539,100.1482,100.1674,27958.0
2022-08-09 11:50:00,104.3,104.67,104.23,104.59,19410.0,100.177,100.5324,100.1098,100.4556,19410.0
2022-08-09 12:00:00,104.59,104.69,104.54,104.54,8742.0,100.4556,100.5516,100.4075,100.4075,8742.0
2022-08-09 12:10:00,104.52,104.6,104.51,104.58,6990.0,100.3883,100.4652,100.3787,100.446,6990.0
2022-08-09 12:20:00,104.58,104.63,104.54,104.58,11214.0,100.446,100.494,100.4075,100.446,11214.0
2022-08-09 12:30:00,104.59,104.59,104.47,104.57,10759.0,100.4556,100.4556,100.3403,100.4364,10759.0
2022-08-09 12:40:00,104.56,104.56,104.43,104.51,8524.0,100.4267,100.4267,100.3019,100.3787,8524.0
2022-08-09 12:50:00,104.49,104.59,104.47,104.58,6485.0,100.3595,100.4556,100.3403,100.446,6485.0
2022-08-09 13:00:00,104.58,104.67,104.58,104.63,8119.0,100.446,100.5324,100.446,100.494,8119.0
2022-08-09 13:10:00,104.64,104.77,104.59,104.69,9839.0,100.5036,100.6284,100.4556,100.5516,9839.0
2022-08-09 13:20:00,104.7,104.8,104.67,104.77,16987.0,100.5612,100.6573,100.5324,100.6284,16987.0
2022-08-09 13:30:00,104.78,104.78,104.59,104.59,17654.0,100.6381,100.6381,100.4556,100.4556,17654.0
2022-08-09 13:40:00,104.59,104.62,104.41,104.49,30523.0,100.4556,100.4844,100.2827,100.3595,30523.0
2022-08-09 13:50:00,104.49,104.65,104.48,104.62,15102.0,100.3595,100.5132,100.3499,100.4844,15102.0
2022-08-09 14:00:00,104.6,104.69,104.58,104.62,13012.0,100.4652,100.5516,100.446,100.4844,13012.0
2022-08-09 14:10:00,104.61,104.66,104.5,104.5,16267.0,100.4748,100.5228,100.3691,100.3691,16267.0
2022-08-09 14:20:00,104.52,104.6,104.46,104.59,33181.0,100.3883,100.4652,100.3307,100.4556,33181.0
2022-08-09 14:30:00,104.59,104.67,104.55,104.67,13668.0,100.4556,100.5324,100.4171,100.5324,13668.0
2022-08-09 14:40:00,104.66,104.71,104.57,104.68,18887.0,100.5228,100.5708,100.4364,100.542,18887.0
2022-08-09 14:50:00,104.68,104.86,104.67,104.83,16848.0,100.542,100.7149,100.5324,100.6861,16848.0
2022-08-09 15:00:00,104.81,104.85,104.74,104.77,19932.0,100.6669,100.7053,100.5996,100.6284,19932.0
2022-08-09 15:10:00,104.75,104.83,104.71,104.8,16410.0,100.6092,100.6861,100.5708,100.6573,16410.0
2022-08-09 15:20:00,104.81,104.87,104.75,104.79,20815.0,100.6669,100.7245,100.6092,100.6477,20815.0
2022-08-09 15:30:00,104.8,104.9,104.76,104.9,25155.0,100.6573,100.7533,100.6188,100.7533,25155.0
2022-08-09 15:40:00,104.9,104.91,104.71,104.76,38547.0,100.7533,100.7629,100.5708,100.6188,38547.0
2022-08-09 15:50:00,104.78,104.95,104.71,104.93,129651.0,100.6381,100.8013,100.5708,100.7821,129651.0
2022-08-10 09:30:00,106.11,106.9,105.84,105.98,78464.0,101.9155,102.6742,101.6562,101.7906,78464.0
2022-08-10 09:40:00,105.9,106.43,105.84,106.31,18333.0,101.7138,102.2228,101.6562,102.1076,18333.0
2022-08-10 09:50:00,106.32,106.32,105.97,106.15,19527.0,102.1172,102.1172,101.781,101.9539,19527.0
2022-08-10 10:00:00,106.17,106.26,105.96,106.26,22662.0,101.9731,102.0595,101.7714,102.0595,22662.0
2022-08-10 10:10:00,106.24,106.24,105.93,106.0,16954.0,102.0403,102.0403,101.7426,101.8098,16954.0
2022-08-10 10:20:00,106.01,106.39,105.92,106.3,18618.0,101.8194,102.1844,101.733,102.098,18618.0
2022-08-10 10:30:00,106.35,106.38,106.25,106.36,17010.0,102.146,102.1748,102.0499,102.1556,17010.0
2022-08-10 10:40:00,106.39,106.52,106.3,106.35,25905.0,102.1844,102.3093,102.098,102.146,25905.0
2022-08-10 10:50:00,106.38,106.4,106.18,106.22,22668.0,102.1748,102.194,101.9827,102.0211,22668.0
2022-08-10 11:00:00,106.28,106.55,106.28,106.39,27796.0,102.0788,102.3381,102.0788,102.1844,27796.0
2022-08-10 11:10:00,106.33,106.33,106.13,106.21,21247.0,102.1268,102.1268,101.9347,102.0115,21247.0
2022-08-10 11:20:00,106.22,106.36,106.08,106.15,50208.0,102.0211,102.1556,101.8867,101.9539,50208.0
2022-08-10 11:30:00,106.18,106.22,105.99,106.09,14639.0,101.9827,102.0211,101.8002,101.8963,14639.0
2022-08-10 11:40:00,106.09,106.21,106.03,106.1,14921.0,101.8963,102.0115,101.8386,101.9059,14921.0
2022-08-10 11:50:00,106.1,106.26,106.07,106.2,18458.0,101.9059,102.0595,101.8771,102.0019,18458.0
2022-08-10 12:00:00,106.2,106.22,106.09,106.15,10623.0,102.0019,102.0211,101.8963,101.9539,10623.0
2022-08-10 12:10:00,106.13,106.15,106.07,106.09,23882.0,101.9347,101.9539,101.8771,101.8963,23882.0
2022-08-10 12:20:00,106.09,106.27,106.06,106.26,22949.0,101.8963,102.0692,101.8675,102.0595,22949.0
2022-08-10 12:30:00,106.26,106.27,106.02,106.09,20985.0,102.0595,102.0692,101.829,101.8963,20985.0
2022-08-10 12:40:00,106.09,106.24,106.08,106.17,11940.0,101.8963,102.0403,101.8867,101.9731,11940.0
2022-08-10 12:50:00,106.2,106.21,106.1,106.13,10309.0,102.0019,102.0115,101.9059,101.9347,10309.0
2022-08-10 13:00:00,106.12,106.24,106.11,106.22,13921.0,101.9251,102.0403,101.9155,102.0211,13921.0
2022-08-10 13:10:00,106.25,106.37,106.22,106.36,11501.0,102.0499,102.1652,102.0211,102.1556,11501.0
2022-08-10 13:20:00,106.37,106.44,106.33,106.34,10844.0,102.1652,102.2324,102.1268,102.1364,10844.0
2022-08-10 13:30:00,106.29,106.33,106.09,106.14,17574.0,102.0884,102.1268,101.8963,101.9443,17574.0
2022-08-10 13:40:00,106.15,106.27,106.09,106.27,14417.0,101.9539,102.0692,101.8963,102.0692,14417.0
2022-08-10 13:50:00,106.27,106.27,106.17,106.2,18245.0,102.0692,102.0692,101.9731,102.0019,18245.0
2022-08-10 14:00:00,106.2,106.22,105.79,105.83,24820.0,102.0019,102.0211,101.6081,101.6465,24820.0
2022-08-10 14:10:00,105.82,106.03,105.79,105.98,16661.0,101.6369,101.8386,101.6081,101.7906,16661.0
2022-08-10 14:20:00,105.98,105.98,105.79,105.8,14625.0,101.7906,101.7906,101.6081,101.6177,14625.0
2022-08-10 14:30:00,105.81,105.83,105.72,105.76,14240.0,101.6273,101.6465,101.5409,101.5793,14240.0
2022-08-10 14:40:00,105.76,105.79,105.62,105.66,24385.0,101.5793,101.6081,101.4448,101.4833,24385.0
2022-08-10 14:50:00,105.65,105.71,105.52,105.61,16669.0,101.4737,101.5313,101.3488,101.4352,16669.0
2022-08-10 15:00:00,105.6,105.62,105.51,105.53,10926.0,101.4256,101.4448,101.3392,101.3584,10926.0
2022-08-10 15:10:00,105.52,105.58,105.43,105.51,20016.0,101.3488,101.4064,101.2624,101.3392,20016.0
2022-08-10 15:20:00,105.52,105.7,105.5,105.7,20898.0,101.3488,101.5217,101.3296,101.5217,20898.0
2022-08-10 15:30:00,105.69,105.78,105.58,105.77,26647.0,101.5121,101.5985,101.4064,101.5889,26647.0
2022-08-10 15:40:00,105.78,105.92,105.75,105.87,55817.0,101.5985,101.733,101.5697,101.685,55817.0
2022-08-10 15:50:00,105.87,106.13,105.78,106.03,210656.0,101.685,101.9347,101.5985,101.8386,210656.0
2022-08-11 09:30:00,106.77,107.24,106.47,106.74,68155.0,102.5494,103.0008,102.2612,102.5206,68155.0
2022-08-11 09:40:00,106.83,107.1,106.72,106.9,40927.0,102.607,102.8663,102.5014,102.6742,40927.0
2022-08-11 09:50:00,106.91,107.28,106.91,107.16,26118.0,102.6839,103.0392,102.6839,102.924,26118.0
2022-08-11 10:00:00,107.14,107.5,107.04,107.43,40292.0,102.9048,103.2505,102.8087,103.1833,40292.0
2022-08-11 10:10:00,107.44,107.83,107.4,107.79,37056.0,103.1929,103.5675,103.1545,103.5291,37056.0
2022-08-11 10:20:00,107.8,107.94,107.67,107.78,55797.0,103.5387,103.6731,103.4138,103.5195,55797.0
2022-08-11 10:30:00,107.75,107.84,107.47,107.47,34915.0,103.4906,103.5771,103.2217,103.2217,34915.0
2022-08-11 10:40:00,107.48,107.48,107.23,107.27,12501.0,103.2313,103.2313,102.9912,103.0296,12501.0
2022-08-11 10:50:00,107.29,107.37,107.21,107.37,21544.0,103.0488,103.1257,102.972,103.1257,21544.0
2022-08-11 11:00:00,107.39,107.39,107.01,107.04,39774.0,103.1449,103.1449,102.7799,102.8087,39774.0
2022-08-11 11:10:00,107.07,107.22,106.92,106.92,15594.0,102.8375,102.9816,102.6935,102.6935,15594.0
2022-08-11 11:20:00,106.94,107.09,106.9,107.03,15825.0,102.7127,102.8567,102.6742,102.7991,15825.0
2022-08-11 11:30:00,107.03,107.15,107.02,107.09,20969.0,102.7991,102.9144,102.7895,102.8567,20969.0
2022-08-11 11:40:00,107.09,107.17,106.91,106.95,10955.0,102.8567,102.9336,102.6839,102.7223,10955.0
2022-08-11 11:50:00,106.91,106.91,106.75,106.77,10851.0,102.6839,102.6839,102.5302,102.5494,10851.0
2022-08-11 12:00:00,106.78,106.83,106.65,106.68,18881.0,102.559,102.607,102.4341,102.4629,18881.0
2022-08-11 12:10:00,106.66,106.66,106.51,106.61,11477.0,102.4437,102.4437,102.2997,102.3957,11477.0
2022-08-11 12:20:00,106.58,106.6,106.46,106.58,10647.0,102.3669,102.3861,102.2516,102.3669,10647.0
2022-08-11 12:30:00,106.6,106.72,106.54,106.56,10439.0,102.3861,102.5014,102.3285,102.3477,10439.0
2022-08-11 12:40:00,106.56,106.67,106.55,106.67,12743.0,102.3477,102.4533,102.3381,102.4533,12743.0
2022-08-11 12:50:00,106.65,106.83,106.64,106.79,10445.0,102.4341,102.607,102.4245,102.5686,10445.0
2022-08-11 13:00:00,106.82,106.82,106.71,106.75,9353.0,102.5974,102.5974,102.4918,102.5302,9353.0
2022-08-11 13:10:00,106.77,106.81,106.65,106.79,11918.0,102.5494,102.5878,102.4341,102.5686,11918.0
2022-08-11 13:20:00,106.76,106.77,106.51,106.59,30111.0,102.5398,102.5494,102.2997,102.3765,30111.0
2022-08-11 13:30:00,106.62,106.67,106.52,106.61,15745.0,102.4053,102.4533,102.3093,102.3957,15745.0
2022-08-11 13:40:00,106.61,106.66,106.56,106.61,25253.0,102.3957,102.4437,102.3477,102.3957,25253.0
2022-08-11 13:50:00,106.61,106.66,106.58,106.65,13620.0,102.3957,102.4437,102.3669,102.4341,13620.0
2022-08-11 14:00:00,106.64,106.65,106.53,106.62,20500.0,102.4245,102.4341,102.3189,102.4053,20500.0
2022-08-11 14:10:00,106.62,106.73,106.57,106.67,15443.0,102.4053,102.511,102.3573,102.4533,15443.0
2022-08-11 14:20:00,106.67,106.67,106.58,106.61,9271.0,102.4533,102.4533,102.3669,102.3957,9271.0
2022-08-11 14:30:00,106.61,106.64,106.47,106.49,16132.0,102.3957,102.4245,102.2612,102.2805,16132.0
2022-08-11 14:40:00,106.5,106.53,106.38,106.4,15627.0,102.2901,102.3189,102.1748,102.194,15627.0
2022-08-11 14:50:00,106.38,106.42,106.24,106.34,17878.0,102.1748,102.2132,102.0403,102.1364,17878.0
2022-08-11 15:00:00,106.36,106.43,106.33,106.39,11633.0,102.1556,102.2228,102.1268,102.1844,11633.0
2022-08-11 15:10:00,106.41,106.55,106.34,106.52,15779.0,102.2036,102.3381,102.1364,102.3093,15779.0
2022-08-11 15:20:00,106.54,106.7,106.54,106.67,26224.0,102.3285,102.4822,102.3285,102.4533,26224.0
2022-08-11 15:30:00,106.67,106.76,106.52,106.55,32183.0,102.4533,102.5398,102.3093,102.3381,32183.0
2022-08-11 15:40:00,106.56,106.58,106.48,106.49,45719.0,102.3477,102.3669,102.2709,102.2805,45719.0
2022-08-11 15:50:00,106.48,106.66,106.38,106.65,136199.0,102.2709,102.4437,102.1748,102.4341,136199.0
2022-08-12 09:30:00,107.26,108.07,107.23,107.51,67161.0,103.02,103.798,102.9912,103.2601,67161.0
2022-08-12 09:40:00,107.57,107.57,107.23,107.29,31886.0,103.3178,103.3178,102.9912,103.0488,31886.0
2022-08-12 09:50:00,107.33,107.98,107.31,107.98,32175.0,103.0873,103.7116,103.068,103.7116,32175.0
2022-08-12 10:00:00,107.95,107.96,107.48,107.82,44044.0,103.6827,103.6923,103.2313,103.5579,44044.0
2022-08-12 10:10:00,107.82,107.89,107.65,107.83,26256.0,103.5579,103.6251,103.3946,103.5675,26256.0
2022-08-12 10:20:00,107.86,107.9,107.69,107.84,18324.0,103.5963,103.6347,103.433,103.5771,18324.0
2022-08-12 10:30:00,107.88,108.06,107.81,107.9,25876.0,103.6155,103.7884,103.5483,103.6347,25876.0
2022-08-12 10:40:00,107.87,108.02,107.85,107.95,27972.0,103.6059,103.75,103.5867,103.6827,27972.0
2022-08-12 10:50:00,107.99,108.1,107.98,108.01,19976.0,103.7212,103.8268,103.7116,103.7404,19976.0
2022-08-12 11:00:00,108.0,108.17,107.99,108.06,21843.0,103.7308,103.894,103.7212,103.7884,21843.0
2022-08-12 11:10:00,108.11,108.4,108.08,108.3,14403.0,103.8364,104.115,103.8076,104.0189,14403.0
2022-08-12 11:20:00,108.33,108.44,108.3,108.37,12522.0,104.0477,104.1534,104.0189,104.0861,12522.0
2022-08-12 11:30:00,108.36,108.68,108.28,108.56,31048.0,104.0765,104.3839,103.9997,104.2686,31048.0
2022-08-12 11:40:00,108.51,108.53,108.42,108.47,11764.0,104.2206,104.2398,104.1342,104.1822,11764.0
2022-08-12 11:50:00,108.46,108.57,108.4,108.49,10292.0,104.1726,104.2782,104.115,104.2014,10292.0
2022-08-12 12:00:00,108.51,108.69,108.48,108.68,17069.0,104.2206,104.3935,104.1918,104.3839,17069.0
2022-08-12 12:10:00,108.71,108.76,108.65,108.68,20499.0,104.4127,104.4607,104.3551,104.3839,20499.0
2022-08-12 12:20:00,108.67,108.87,108.67,108.87,27827.0,104.3743,104.5664,104.3743,104.5664,27827.0
2022-08-12 12:30:00,108.85,108.9,108.83,108.84,9916.0,104.5472,104.5952,104.528,104.5376,9916.0
2022-08-12 12:40:00,108.87,108.87,108.56,108.69,34028.0,104.5664,104.5664,104.2686,104.3935,34028.0
2022-08-12 12:50:00,108.66,108.68,108.57,108.59,10436.0,104.3647,104.3839,104.2782,104.2974,10436.0
2022-08-12 13:00:00,108.59,108.65,108.55,108.61,22337.0,104.2974,104.3551,104.259,104.3167,22337.0
2022-08-12 13:10:00,108.59,108.61,108.46,108.53,22024.0,104.2974,104.3167,104.1726,104.2398,22024.0
2022-08-12 13:20:00,108.52,108.61,108.52,108.55,12262.0,104.2302,104.3167,104.2302,104.259,12262.0
2022-08-12 13:30:00,108.56,108.61,108.54,108.56,10250.0,104.2686,104.3167,104.2494,104.2686,10250.0
2022-08-12 13:40:00,108.58,108.64,108.55,108.63,15075.0,104.2878,104.3455,104.259,104.3359,15075.0
2022-08-12 13:50:00,108.64,108.71,108.64,108.69,9550.0,104.3455,104.4127,104.3455,104.3935,9550.0
2022-08-12 14:00:00,108.69,108.77,108.66,108.74,29479.0,104.3935,104.4703,104.3647,104.4415,29479.0
2022-08-12 14:10:00,108.75,108.89,108.71,108.89,16686.0,104.4511,104.5856,104.4127,104.5856,16686.0
2022-08-12 14:20:00,108.89,109.04,108.84,109.04,23453.0,104.5856,104.7297,104.5376,104.7297,23453.0
2022-08-12 14:30:00,109.04,109.3,109.04,109.22,24514.0,104.7297,104.9794,104.7297,104.9025,24514.0
2022-08-12 14:40:00,109.22,109.23,109.14,109.19,12351.0,104.9025,104.9121,104.8257,104.8737,12351.0
2022-08-12 14:50:00,109.19,109.28,109.17,109.28,17070.0,104.8737,104.9602,104.8545,104.9602,17070.0
2022-08-12 15:00:00,109.25,109.53,109.25,109.51,32099.0,104.9314,105.2003,104.9314,105.1811,32099.0
2022-08-12 15:10:00,109.52,109.71,109.5,109.65,27708.0,105.1907,105.3732,105.1715,105.3155,27708.0
2022-08-12 15:20:00,109.65,109.76,109.53,109.76,41991.0,105.3155,105.4212,105.2003,105.4212,41991.0
2022-08-12 15:30:00,109.75,109.77,109.39,109.43,56223.0,105.4116,105.4308,105.0658,105.1042,56223.0
2022-08-12 15:40:00,109.43,109.63,109.39,109.62,66859.0,105.1042,105.2963,105.0658,105.2867,66859.0
2022-08-12 15:50:00,109.62,109.82,109.61,109.66,176332.0,105.2867,105.4788,105.2771,105.3251,176332.0
2022-08-15 09:30:00,109.4,109.85,108.98,109.65,64341.0,105.0754,105.5076,104.672,105.3155,64341.0
2022-08-15 09:40:00,109.6,109.78,109.26,109.65,33139.0,105.2675,105.4404,104.941,105.3155,33139.0
2022-08-15 09:50:00,109.57,110.19,109.57,110.16,42314.0,105.2387,105.8342,105.2387,105.8054,42314.0
2022-08-15 10:00:00,110.14,110.23,109.9,110.17,23352.0,105.7862,105.8726,105.5557,105.815,23352.0
2022-08-15 10:10:00,110.17,110.21,109.8,109.95,27847.0,105.815,105.8534,105.4596,105.6037,27847.0
2022-08-15 10:20:00,109.95,110.01,109.69,109.89,32919.0,105.6037,105.6613,105.354,105.5461,32919.0
2022-08-15 10:30:00,109.79,110.21,109.79,110.05,28445.0,105.45,105.8534,105.45,105.6997,28445.0
2022-08-15 10:40:00,110.07,110.11,109.92,109.94,19006.0,105.7189,105.7574,105.5749,105.5941,19006.0
2022-08-15 10:50:00,109.92,109.99,109.58,109.59,15633.0,105.5749,105.6421,105.2483,105.2579,15633.0
2022-08-15 11:00:00,109.58,109.73,109.49,109.64,24848.0,105.2483,105.3924,105.1619,105.3059,24848.0
2022-08-15 11:10:00,109.64,109.81,109.51,109.81,20474.0,105.3059,105.4692,105.1811,105.4692,20474.0
2022-08-15 11:20:00,109.79,109.81,109.7,109.81,24026.0,105.45,105.4692,105.3636,105.4692,24026.0
2022-08-15 11:30:00,109.83,109.99,109.83,109.98,25192.0,105.4884,105.6421,105.4884,105.6325,25192.0
2022-08-15 11:40:00,109.98,110.24,109.98,110.23,14799.0,105.6325,105.8822,105.6325,105.8726,14799.0
2022-08-15 11:50:00,110.26,110.35,110.18,110.21,20457.0,105.9014,105.9879,105.8246,105.8534,20457.0
2022-08-15 12:00:00,110.23,110.32,110.19,110.19,16513.0,105.8726,105.9591,105.8342,105.8342,16513.0
2022-08-15 12:10:00,110.22,110.36,110.19,110.19,17265.0,105.863,105.9975,105.8342,105.8342,17265.0
2022-08-15 12:20:00,110.19,110.27,110.13,110.26,16775.0,105.8342,105.911,105.7766,105.9014,16775.0
2022-08-15 12:30:00,110.26,110.36,110.25,110.33,12048.0,105.9014,105.9975,105.8918,105.9687,12048.0
2022-08-15 12:40:00,110.34,110.35,110.16,110.17,16761.0,105.9783,105.9879,105.8054,105.815,16761.0
2022-08-15 12:50:00,110.16,110.25,110.07,110.15,24772.0,105.8054,105.8918,105.7189,105.7958,24772.0
2022-08-15 13:00:00,110.17,110.22,110.02,110.12,24615.0,105.815,105.863,105.6709,105.767,24615.0
2022-08-15 13:10:00,110.12,110.16,109.84,109.85,20578.0,105.767,105.8054,105.498,105.5076,20578.0
2022-08-15 13:20:00,109.84,109.92,109.8,109.91,20241.0,105.498,105.5749,105.4596,105.5653,20241.0
2022-08-15 13:30:00,109.89,109.93,109.77,109.77,15944.0,105.5461,105.5845,105.4308,105.4308,15944.0
2022-08-15 13:40:00,109.77,109.81,109.71,109.78,17135.0,105.4308,105.4692,105.3732,105.4404,17135.0
2022-08-15 13:50:00,109.77,109.81,109.63,109.81,14571.0,105.4308,105.4692,105.2963,105.4692,14571.0
2022-08-15 14:00:00,109.8,109.82,109.56,109.58,20967.0,105.4596,105.4788,105.2291,105.2483,20967.0
2022-08-15 14:10:00,109.59,109.76,109.53,109.76,18142.0,105.2579,105.4212,105.2003,105.4212,18142.0
2022-08-15 14:20:00,109.77,109.83,109.71,109.83,21827.0,105.4308,105.4884,105.3732,105.4884,21827.0
2022-08-15 14:30:00,109.84,109.89,109.77,109.87,21811.0,105.498,105.5461,105.4308,105.5268,21811.0
2022-08-15 14:40:00,109.89,109.89,109.73,109.77,16362.0,105.5461,105.5461,105.3924,105.4308,16362.0
2022-08-15 14:50:00,109.77,109.8,109.69,109.72,22610.0,105.4308,105.4596,105.354,105.3828,22610.0
2022-08-15 15:00:00,109.71,109.78,109.65,109.67,21631.0,105.3732,105.4404,105.3155,105.3348,21631.0
2022-08-15 15:10:00,109.71,109.81,109.67,109.8,28658.0,105.3732,105.4692,105.3348,105.4596,28658.0
2022-08-15 15:20:00,109.8,109.87,109.74,109.75,36900.0,105.4596,105.5268,105.402,105.4116,36900.0
2022-08-15 15:30:00,109.75,109.82,109.69,109.73,43754.0,105.4116,105.4788,105.354,105.3924,43754.0
2022-08-15 15:40:00,109.72,109.77,109.65,109.7,54014.0,105.3828,105.4308,105.3155,105.3636,54014.0
2022-08-15 15:50:00,109.74,109.8,109.45,109.53,373306.0,105.402,105.4596,105.1234,105.2003,373306.0
2022-08-16 09:30:00,108.91,109.6,108.78,109.17,54514.0,104.6048,105.2675,104.4799,104.8545,54514.0
2022-08-16 09:40:00,109.22,109.66,109.1,109.35,25641.0,104.9025,105.3251,104.7873,105.0274,25641.0
2022-08-16 09:50:00,109.37,109.57,109.05,109.43,42079.0,105.0466,105.2387,104.7393,105.1042,42079.0
2022-08-16 10:00:00,109.46,109.84,109.17,109.79,34873.0,105.1331,105.498,104.8545,105.45,34873.0
2022-08-16 10:10:00,109.8,109.86,109.63,109.7,46524.0,105.4596,105.5172,105.2963,105.3636,46524.0
2022-08-16 10:20:00,109.74,110.01,109.68,109.68,25478.0,105.402,105.6613,105.3444,105.3444,25478.0
2022-08-16 10:30:00,109.69,109.75,109.56,109.7,24537.0,105.354,105.4116,105.2291,105.3636,24537.0
2022-08-16 10:40:00,109.72,109.93,109.72,109.75,20143.0,105.3828,105.5845,105.3828,105.4116,20143.0
2022-08-16 10:50:00,109.75,109.84,109.55,109.61,23438.0,105.4116,105.498,105.2195,105.2771,23438.0
2022-08-16 11:00:00,109.61,109.88,109.59,109.78,19765.0,105.2771,105.5364,105.2579,105.4404,19765.0
2022-08-16 11:10:00,109.78,110.41,109.77,110.33,34958.0,105.4404,106.0455,105.4308,105.9687,34958.0
2022-08-16 11:20:00,110.38,110.62,110.29,110.57,31131.0,106.0167,106.2472,105.9302,106.1992,31131.0
2022-08-16 11:30:00,110.61,110.73,110.42,110.49,47632.0,106.2376,106.3528,106.0551,106.1223,47632.0
2022-08-16 11:40:00,110.48,110.68,110.45,110.66,21490.0,106.1127,106.3048,106.0839,106.2856,21490.0
2022-08-16 11:50:00,110.62,110.63,110.34,110.45,14180.0,106.2472,106.2568,105.9783,106.0839,14180.0
2022-08-16 12:00:00,110.46,110.63,110.35,110.4,28756.0,106.0935,106.2568,105.9879,106.0359,28756.0
2022-08-16 12:10:00,110.43,110.77,110.41,110.75,21136.0,106.0647,106.3913,106.0455,106.3721,21136.0
2022-08-16 12:20:00,110.74,110.97,110.74,110.97,24220.0,106.3625,106.5834,106.3625,106.5834,24220.0
2022-08-16 12:30:00,110.95,111.01,110.9,110.95,21209.0,106.5642,106.6218,106.5161,106.5642,21209.0
2022-08-16 12:40:00,110.95,111.08,110.93,111.07,30007.0,106.5642,106.689,106.5449,106.6794,30007.0
2022-08-16 12:50:00,111.05,111.2,111.02,111.2,35360.0,106.6602,106.8043,106.6314,106.8043,35360.0
2022-08-16 13:00:00,111.22,111.22,111.05,111.09,25887.0,106.8235,106.8235,106.6602,106.6986,25887.0
2022-08-16 13:10:00,111.06,111.06,110.84,111.0,17773.0,106.6698,106.6698,106.4585,106.6122,17773.0
2022-08-16 13:20:00,110.99,111.13,110.96,111.09,17324.0,106.6026,106.737,106.5738,106.6986,17324.0
2022-08-16 13:30:00,111.09,111.35,111.07,111.25,27403.0,106.6986,106.9483,106.6794,106.8523,27403.0
2022-08-16 13:40:00,111.25,111.35,111.23,111.25,28739.0,106.8523,106.9483,106.8331,106.8523,28739.0
2022-08-16 13:50:00,111.27,111.41,111.25,111.35,42511.0,106.8715,107.006,106.8523,106.9483,42511.0
2022-08-16 14:00:00,111.35,111.5,111.26,111.5,23665.0,106.9483,107.0924,106.8619,107.0924,23665.0
2022-08-16 14:10:00,111.5,111.55,111.43,111.48,21387.0,107.0924,107.1404,107.0252,107.0732,21387.0
2022-08-16 14:20:00,111.43,111.49,111.38,111.4,21270.0,107.0252,107.0828,106.9772,106.9964,21270.0
2022-08-16 14:30:00,111.41,111.44,111.04,111.05,28784.0,107.006,107.0348,106.6506,106.6602,28784.0
2022-08-16 14:40:00,111.08,111.08,110.54,110.63,20936.0,106.689,106.689,106.1704,106.2568,20936.0
2022-08-16 14:50:00,110.64,110.76,110.55,110.75,22530.0,106.2664,106.3817,106.18,106.3721,22530.0
2022-08-16 15:00:00,110.75,110.75,110.58,110.73,27501.0,106.3721,106.3721,106.2088,106.3528,27501.0
2022-08-16 15:10:00,110.73,110.88,110.68,110.88,25018.0,106.3528,106.4969,106.3048,106.4969,25018.0
2022-08-16 15:20:00,110.85,110.93,110.76,110.86,68354.0,106.4681,106.5449,106.3817,106.4777,68354.0
2022-08-16 15:30:00,110.83,110.98,110.76,110.93,37421.0,106.4489,106.593,106.3817,106.5449,37421.0
2022-08-16 15:40:00,110.92,111.04,110.83,111.04,79518.0,106.5353,106.6506,106.4489,106.6506,79518.0
2022-08-16 15:50:00,111.04,111.17,110.92,111.05,178567.0,106.6506,106.7755,106.5353,106.6602,178567.0
2022-08-17 09:30:00,110.48,111.03,110.36,110.54,52472.0,106.1127,106.641,105.9975,106.1704,52472.0
2022-08-17 09:40:00,110.6,110.66,110.01,110.14,28025.0,106.228,106.2856,105.6613,105.7862,28025.0
2022-08-17 09:50:00,110.14,110.53,110.07,110.49,21272.0,105.7862,106.1608,105.7189,106.1223,21272.0
2022-08-17 10:00:00,110.5,110.89,110.38,110.76,20391.0,106.1319,106.5065,106.0167,106.3817,20391.0
2022-08-17 10:10:00,110.75,110.77,110.42,110.68,36182.0,106.3721,106.3913,106.0551,106.3048,36182.0
2022-08-17 10:20:00,110.72,110.89,110.67,110.71,44589.0,106.3432,106.5065,106.2952,106.3336,44589.0
2022-08-17 10:30:00,110.76,110.8,110.32,110.42,14740.0,106.3817,106.4201,105.9591,106.0551,14740.0
2022-08-17 10:40:00,110.49,110.72,110.41,110.66,12330.0,106.1223,106.3432,106.0455,106.2856,12330.0
2022-08-17 10:50:00,110.66,110.75,110.42,110.68,30191.0,106.2856,106.3721,106.0551,106.3048,30191.0
2022-08-17 11:00:00,110.69,110.8,110.62,110.65,16563.0,106.3144,106.4201,106.2472,106.276,16563.0
2022-08-17 11:10:00,110.61,110.74,110.6,110.63,14096.0,106.2376,106.3625,106.228,106.2568,14096.0
2022-08-17 11:20:00,110.63,110.92,110.62,110.92,14054.0,106.2568,106.5353,106.2472,106.5353,14054.0
2022-08-17 11:30:00,110.94,111.01,110.77,110.83,18700.0,106.5545,106.6218,106.3913,106.4489,18700.0
2022-08-17 11:40:00,110.81,110.84,110.51,110.51,14668.0,106.4297,106.4585,106.1415,106.1415,14668.0
2022-08-17 11:50:00,110.55,110.64,110.46,110.58,14618.0,106.18,106.2664,106.0935,106.2088,14618.0
2022-08-17 12:00:00,110.55,110.77,110.5,110.76,19155.0,106.18,106.3913,106.1319,106.3817,19155.0
2022-08-17 12:10:00,110.77,110.97,110.76,110.97,16775.0,106.3913,106.5834,106.3817,106.5834,16775.0
2022-08-17 12:20:00,110.95,111.13,110.87,111.11,23203.0,106.5642,106.737,106.4873,106.7178,23203.0
2022-08-17 12:30:00,111.13,111.33,111.06,111.26,19090.0,106.737,106.9291,106.6698,106.8619,19090.0
2022-08-17 12:40:00,111.26,111.26,111.09,111.14,14137.0,106.8619,106.8619,106.6986,106.7466,14137.0
2022-08-17 12:50:00,111.12,111.25,111.05,111.25,37393.0,106.7274,106.8523,106.6602,106.8523,37393.0
2022-08-17 13:00:00,111.23,111.3,111.16,111.27,13179.0,106.8331,106.9003,106.7659,106.8715,13179.0
2022-08-17 13:10:00,111.27,111.3,111.12,111.15,22118.0,106.8715,106.9003,106.7274,106.7562,22118.0
2022-08-17 13:20:00,111.16,111.3,111.16,111.3,15093.0,106.7659,106.9003,106.7659,106.9003,15093.0
2022-08-17 13:30:00,111.3,111.33,111.19,111.26,16670.0,106.9003,106.9291,106.7947,106.8619,16670.0
2022-08-17 13:40:00,111.29,111.39,111.23,111.3,15647.0,106.8907,106.9868,106.8331,106.9003,15647.0
2022-08-17 13:50:00,111.3,111.36,111.28,111.33,20591.0,106.9003,106.9579,106.8811,106.9291,20591.0
2022-08-17 14:00:00,111.32,111.67,111.27,111.61,63063.0,106.9195,107.2557,106.8715,107.1981,63063.0
2022-08-17 14:10:00,111.6,111.78,111.48,111.58,21838.0,107.1885,107.3613,107.0732,107.1692,21838.0
2022-08-17 14:20:00,111.54,111.71,111.47,111.71,19681.0,107.1308,107.2941,107.0636,107.2941,19681.0
2022-08-17 14:30:00,111.72,111.86,111.63,111.85,17195.0,107.3037,107.4382,107.2173,107.4286,17195.0
2022-08-17 14:40:00,111.84,111.84,111.62,111.76,37206.0,107.419,107.419,107.2077,107.3421,37206.0
2022-08-17 14:50:00,111.77,111.78,111.5,111.5,19447.0,107.3517,107.3613,107.0924,107.0924,19447.0
2022-08-17 15:00:00,111.5,111.66,111.48,111.48,26041.0,107.0924,107.2461,107.0732,107.0732,26041.0
2022-08-17 15:10:00,111.48,111.51,111.28,111.43,89095.0,107.0732,107.102,106.8811,107.0252,89095.0
2022-08-17 15:20:00,111.44,111.72,111.41,111.66,24889.0,107.0348,107.3037,107.006,107.2461,24889.0
2022-08-17 15:30:00,111.65,111.72,111.52,111.67,34278.0,107.2365,107.3037,107.1116,107.2557,34278.0
2022-08-17 15:40:00,111.68,111.72,111.6,111.66,44725.0,107.2653,107.3037,107.1885,107.2461,44725.0
2022-08-17 15:50:00,111.69,111.8,111.52,111.71,135749.0,107.2749,107.3806,107.1116,107.2941,135749.0
2022-08-18 09:30:00,111.65,112.15,111.32,112.15,69113.0,107.2365,107.7167,106.9195,107.7167,69113.0
2022-08-18 09:40:00,112.08,112.46,111.59,111.95,42401.0,107.6495,108.0145,107.1789,107.5246,42401.0
2022-08-18 09:50:00,111.94,112.05,111.89,111.94,26152.0,107.515,107.6207,107.467,107.515,26152.0
2022-08-18 10:00:00,111.91,112.06,111.76,111.98,29275.0,107.4862,107.6303,107.3421,107.5534,29275.0
2022-08-18 10:10:00,111.97,112.1,111.84,111.94,30158.0,107.5438,107.6687,107.419,107.515,30158.0
2022-08-18 10:20:00,111.92,111.97,111.77,111.9,20452.0,107.4958,107.5438,107.3517,107.4766,20452.0
2022-08-18 10:30:00,111.91,111.98,111.64,111.73,37864.0,107.4862,107.5534,107.2269,107.3133,37864.0
2022-08-18 10:40:00,111.7,111.92,111.7,111.92,24389.0,107.2845,107.4958,107.2845,107.4958,24389.0
2022-08-18 10:50:00,111.92,111.97,111.88,111.96,24420.0,107.4958,107.5438,107.4574,107.5342,24420.0
2022-08-18 11:00:00,111.97,111.98,111.79,111.95,29704.0,107.5438,107.5534,107.3709,107.5246,29704.0
2022-08-18 11:10:00,111.98,112.19,111.98,112.09,39336.0,107.5534,107.7551,107.5534,107.6591,39336.0
2022-08-18 11:20:00,112.1,112.44,112.1,112.42,58558.0,107.6687,107.9953,107.6687,107.976,58558.0
2022-08-18 11:30:00,112.44,112.59,112.4,112.57,42964.0,107.9953,108.1393,107.9568,108.1201,42964.0
2022-08-18 11:40:00,112.61,112.63,112.49,112.6,22021.0,108.1585,108.1777,108.0433,108.1489,22021.0
2022-08-18 11:50:00,112.61,112.7,112.53,112.68,24372.0,108.1585,108.245,108.0817,108.2258,24372.0
2022-08-18 12:00:00,112.68,112.7,112.52,112.52,20014.0,108.2258,108.245,108.0721,108.0721,20014.0
2022-08-18 12:10:00,112.52,112.59,112.47,112.5,28811.0,108.0721,108.1393,108.0241,108.0529,28811.0
2022-08-18 12:20:00,112.49,112.5,112.27,112.3,27463.0,108.0433,108.0529,107.832,107.8608,27463.0
2022-08-18 12:30:00,112.3,112.31,112.14,112.16,14211.0,107.8608,107.8704,107.7071,107.7263,14211.0
2022-08-18 12:40:00,112.19,112.19,112.04,112.12,17182.0,107.7551,107.7551,107.6111,107.6879,17182.0
2022-08-18 12:50:00,112.12,112.39,112.1,112.32,29866.0,107.6879,107.9472,107.6687,107.88,29866.0
2022-08-18 13:00:00,112.33,112.39,112.28,112.39,19567.0,107.8896,107.9472,107.8416,107.9472,19567.0
2022-08-18 13:10:00,112.41,112.6,112.33,112.51,50539.0,107.9664,108.1489,107.8896,108.0625,50539.0
2022-08-18 13:20:00,112.51,112.6,112.49,112.56,32988.0,108.0625,108.1489,108.0433,108.1105,32988.0
2022-08-18 13:30:00,112.57,112.61,112.46,112.53,29545.0,108.1201,108.1585,108.0145,108.0817,29545.0
2022-08-18 13:40:00,112.55,112.56,112.31,112.31,20904.0,108.1009,108.1105,107.8704,107.8704,20904.0
2022-08-18 13:50:00,112.32,112.34,112.17,112.31,17607.0,107.88,107.8992,107.7359,107.8704,17607.0
2022-08-18 14:00:00,112.29,112.35,112.21,112.33,21542.0,107.8512,107.9088,107.7743,107.8896,21542.0
2022-08-18 14:10:00,112.32,112.53,112.25,112.53,21695.0,107.88,108.0817,107.8128,108.0817,21695.0
2022-08-18 14:20:00,112.52,112.59,112.44,112.44,33119.0,108.0721,108.1393,107.9953,107.9953,33119.0
2022-08-18 14:30:00,112.42,112.42,112.32,112.35,26395.0,107.976,107.976,107.88,107.9088,26395.0
2022-08-18 14:40:00,112.34,112.43,112.33,112.42,14248.0,107.8992,107.9856,107.8896,107.976,14248.0
2022-08-18 14:50:00,112.41,112.59,112.35,112.58,26904.0,107.9664,108.1393,107.9088,108.1297,26904.0
2022-08-18 15:00:00,112.57,112.63,112.49,112.54,25855.0,108.1201,108.1777,108.0433,108.0913,25855.0
2022-08-18 15:10:00,112.55,112.87,112.55,112.87,30180.0,108.1009,108.4083,108.1009,108.4083,30180.0
2022-08-18 15:20:00,112.87,112.97,112.78,112.88,38631.0,108.4083,108.5043,108.3218,108.4179,38631.0
2022-08-18 15:30:00,112.86,113.07,112.81,112.99,41897.0,108.3987,108.6003,108.3506,108.5235,41897.0
2022-08-18 15:40:00,112.97,112.99,112.85,112.88,47205.0,108.5043,108.5235,108.389,108.4179,47205.0
2022-08-18 15:50:00,112.86,112.86,112.54,112.63,237450.0,108.3987,108.3987,108.0913,108.1777,237450.0
2022-08-19 09:30:00,111.67,112.05,109.72,109.72,160659.0,107.2557,107.6207,105.3828,105.3828,160659.0
2022-08-19 09:40:00,109.83,109.89,109.34,109.74,38962.0,105.4884,105.5461,105.0178,105.402,38962.0
2022-08-19 09:50:00,109.72,109.8,109.44,109.7,55553.0,105.3828,105.4596,105.1138,105.3636,55553.0
2022-08-19 10:00:00,109.67,109.82,109.44,109.44,74020.0,105.3348,105.4788,105.1138,105.1138,74020.0
2022-08-19 10:10:00,109.45,109.78,109.4,109.76,53882.0,105.1234,105.4404,105.0754,105.4212,53882.0
2022-08-19 10:20:00,109.78,109.85,109.48,109.78,37473.0,105.4404,105.5076,105.1523,105.4404,37473.0
2022-08-19 10:30:00,109.77,109.95,109.76,109.87,23113.0,105.4308,105.6037,105.4212,105.5268,23113.0
2022-08-19 10:40:00,109.89,109.9,109.73,109.9,27384.0,105.5461,105.5557,105.3924,105.5557,27384.0
2022-08-19 10:50:00,109.9,109.91,109.62,109.67,45083.0,105.5557,105.5653,105.2867,105.3348,45083.0
2022-08-19 11:00:00,109.67,109.71,109.2,109.31,60975.0,105.3348,105.3732,104.8833,104.989,60975.0
2022-08-19 11:10:00,109.29,109.31,108.85,108.96,23052.0,104.9698,104.989,104.5472,104.6528,23052.0
2022-08-19 11:20:00,108.98,109.17,108.94,109.08,41016.0,104.672,104.8545,104.6336,104.7681,41016.0
2022-08-19 11:30:00,109.08,109.22,109.01,109.2,24693.0,104.7681,104.9025,104.7008,104.8833,24693.0
2022-08-19 11:40:00,109.2,109.36,109.14,109.24,53974.0,104.8833,105.037,104.8257,104.9217,53974.0
2022-08-19 11:50:00,109.28,109.37,109.19,109.31,25222.0,104.9602,105.0466,104.8737,104.989,25222.0
2022-08-19 12:00:00,109.3,109.33,109.13,109.26,56904.0,104.9794,105.0082,104.8161,104.941,56904.0
2022-08-19 12:10:00,109.2,109.31,109.17,109.23,15964.0,104.8833,104.989,104.8545,104.9121,15964.0
2022-08-19 12:20:00,109.24,109.34,109.16,109.27,42873.0,104.9217,105.0178,104.8449,104.9506,42873.0
2022-08-19 12:30:00,109.27,109.48,109.19,109.47,18623.0,104.9506,105.1523,104.8737,105.1427,18623.0
2022-08-19 12:40:00,109.48,109.49,109.32,109.32,10440.0,105.1523,105.1619,104.9986,104.9986,10440.0
2022-08-19 12:50:00,109.32,109.55,109.32,109.5,22534.0,104.9986,105.2195,104.9986,105.1715,22534.0
2022-08-19 13:00:00,109.5,109.65,109.49,109.51,38594.0,105.1715,105.3155,105.1619,105.1811,38594.0
2022-08-19 13:10:00,109.51,109.6,109.44,109.54,22527.0,105.1811,105.2675,105.1138,105.2099,22527.0
2022-08-19 13:20:00,109.54,109.74,109.53,109.69,23653.0,105.2099,105.402,105.2003,105.354,23653.0
2022-08-19 13:30:00,109.68,109.69,109.4,109.42,21509.0,105.3444,105.354,105.0754,105.0946,21509.0
2022-08-19 13:40:00,109.42,109.46,109.25,109.35,38131.0,105.0946,105.1331,104.9314,105.0274,38131.0
2022-08-19 13:50:00,109.36,109.46,109.35,109.43,22554.0,105.037,105.1331,105.0274,105.1042,22554.0
2022-08-19 14:00:00,109.44,109.46,109.34,109.39,27220.0,105.1138,105.1331,105.0178,105.0658,27220.0
2022-08-19 14:10:00,109.4,109.4,109.04,109.05,22174.0,105.0754,105.0754,104.7297,104.7393,22174.0
2022-08-19 14:20:00,109.04,109.11,108.99,109.05,16658.0,104.7297,104.7969,104.6816,104.7393,16658.0
2022-08-19 14:30:00,109.04,109.18,108.98,109.15,40967.0,104.7297,104.8641,104.672,104.8353,40967.0
2022-08-19 14:40:00,109.14,109.23,109.07,109.23,21253.0,104.8257,104.9121,104.7585,104.9121,21253.0
2022-08-19 14:50:00,109.22,109.22,108.96,109.01,32358.0,104.9025,104.9025,104.6528,104.7008,32358.0
2022-08-19 15:00:00,109.02,109.06,108.85,108.94,26603.0,104.7104,104.7489,104.5472,104.6336,26603.0
2022-08-19 15:10:00,108.95,109.22,108.94,109.22,30479.0,104.6432,104.9025,104.6336,104.9025,30479.0
2022-08-19 15:20:00,109.23,109.28,109.17,109.23,27852.0,104.9121,104.9602,104.8545,104.9121,27852.0
2022-08-19 15:30:00,109.23,109.3,109.07,109.09,53908.0,104.9121,104.9794,104.7585,104.7777,53908.0
2022-08-19 15:40:00,109.09,109.23,109.04,109.19,58493.0,104.7777,104.9121,104.7297,104.8737,58493.0
2022-08-19 15:50:00,109.18,109.28,109.0,109.04,160983.0,104.8641,104.9602,104.6912,104.7297,160983.0
2022-08-22 09:30:00,107.51,108.33,106.74,108.23,69811.0,103.2601,104.0477,102.5206,103.9517,69811.0
2022-08-22 09:40:00,108.36,108.59,108.09,108.33,18401.0,104.0765,104.2974,103.8172,104.0477,18401.0
2022-08-22 09:50:00,108.35,108.83,108.32,108.75,20850.0,104.0669,104.528,104.0381,104.4511,20850.0
2022-08-22 10:00:00,108.79,108.88,108.5,108.87,55571.0,104.4895,104.576,104.211,104.5664,55571.0
2022-08-22 10:10:00,108.88,109.11,108.86,108.96,52857.0,104.576,104.7969,104.5568,104.6528,52857.0
2022-08-22 10:20:00,108.93,109.06,108.84,108.95,24669.0,104.624,104.7489,104.5376,104.6432,24669.0
2022-08-22 10:30:00,108.92,109.18,108.91,109.18,28878.0,104.6144,104.8641,104.6048,104.8641,28878.0
2022-08-22 10:40:00,109.18,109.24,109.06,109.18,14277.0,104.8641,104.9217,104.7489,104.8641,14277.0
2022-08-22 10:50:00,109.14,109.14,108.97,108.98,36593.0,104.8257,104.8257,104.6624,104.672,36593.0
2022-08-22 11:00:00,108.96,109.1,108.79,109.01,85372.0,104.6528,104.7873,104.4895,104.7008,85372.0
2022-08-22 11:10:00,109.0,109.08,108.94,108.98,20331.0,104.6912,104.7681,104.6336,104.672,20331.0
2022-08-22 11:20:00,108.95,109.05,108.9,108.98,18543.0,104.6432,104.7393,104.5952,104.672,18543.0
2022-08-22 11:30:00,108.95,109.05,108.81,108.84,19735.0,104.6432,104.7393,104.5087,104.5376,19735.0
2022-08-22 11:40:00,108.86,108.89,108.71,108.77,9978.0,104.5568,104.5856,104.4127,104.4703,9978.0
2022-08-22 11:50:00,108.79,108.8,108.6,108.61,10800.0,104.4895,104.4991,104.307,104.3167,10800.0
2022-08-22 12:00:00,108.61,108.7,108.51,108.53,9615.0,104.3167,104.4031,104.2206,104.2398,9615.0
2022-08-22 12:10:00,108.52,108.52,108.32,108.37,14450.0,104.2302,104.2302,104.0381,104.0861,14450.0
2022-08-22 12:20:00,108.39,108.55,108.39,108.41,10859.0,104.1053,104.259,104.1053,104.1246,10859.0
2022-08-22 12:30:00,108.38,108.4,108.24,108.24,6684.0,104.0957,104.115,103.9613,103.9613,6684.0
2022-08-22 12:40:00,108.24,108.26,108.0,108.05,12378.0,103.9613,103.9805,103.7308,103.7788,12378.0
2022-08-22 12:50:00,108.05,108.12,108.01,108.11,15200.0,103.7788,103.846,103.7404,103.8364,15200.0
2022-08-22 13:00:00,108.13,108.15,107.92,108.0,13517.0,103.8556,103.8748,103.6539,103.7308,13517.0
2022-08-22 13:10:00,108.01,108.01,107.8,107.93,17968.0,103.7404,103.7404,103.5387,103.6635,17968.0
2022-08-22 13:20:00,107.93,108.01,107.86,107.96,18046.0,103.6635,103.7404,103.5963,103.6923,18046.0
2022-08-22 13:30:00,107.97,108.08,107.84,107.95,21324.0,103.702,103.8076,103.5771,103.6827,21324.0
2022-08-22 13:40:00,107.93,108.06,107.87,108.01,17199.0,103.6635,103.7884,103.6059,103.7404,17199.0
2022-08-22 13:50:00,107.97,107.97,107.74,107.77,13833.0,103.702,103.702,103.481,103.5099,13833.0
2022-08-22 14:00:00,107.75,107.85,107.67,107.71,13200.0,103.4906,103.5867,103.4138,103.4522,13200.0
2022-08-22 14:10:00,107.71,107.83,107.71,107.78,12239.0,103.4522,103.5675,103.4522,103.5195,12239.0
2022-08-22 14:20:00,107.8,107.96,107.77,107.93,11319.0,103.5387,103.6923,103.5099,103.6635,11319.0
2022-08-22 14:30:00,107.87,107.93,107.77,107.8,14522.0,103.6059,103.6635,103.5099,103.5387,14522.0
2022-08-22 14:40:00,107.79,107.79,107.62,107.63,16018.0,103.5291,103.5291,103.3658,103.3754,16018.0
2022-08-22 14:50:00,107.63,107.7,107.47,107.51,58358.0,103.3754,103.4426,103.2217,103.2601,58358.0
2022-08-22 15:00:00,107.51,107.81,107.51,107.73,31012.0,103.2601,103.5483,103.2601,103.4714,31012.0
2022-08-22 15:10:00,107.73,108.04,107.73,107.94,43600.0,103.4714,103.7692,103.4714,103.6731,43600.0
2022-08-22 15:20:00,107.94,108.21,107.86,108.02,63683.0,103.6731,103.9325,103.5963,103.75,63683.0
2022-08-22 15:30:00,108.02,108.09,107.86,107.98,20875.0,103.75,103.8172,103.5963,103.7116,20875.0
2022-08-22 15:40:00,107.97,107.97,107.65,107.84,42022.0,103.702,103.702,103.3946,103.5771,42022.0
2022-08-22 15:50:00,107.83,108.0,107.71,107.87,148618.0,103.5675,103.7308,103.4522,103.6059,148618.0
2022-08-23 09:30:00,107.73,107.73,106.82,107.1,45775.0,103.4714,103.4714,102.5974,102.8663,45775.0
2022-08-23 09:40:00,107.15,107.15,106.74,106.93,35463.0,102.9144,102.9144,102.5206,102.7031,35463.0
2022-08-23 09:50:00,106.97,107.11,106.8,106.88,17604.0,102.7415,102.8759,102.5782,102.655,17604.0
2022-08-23 10:00:00,106.87,107.07,106.82,106.98,33046.0,102.6454,102.8375,102.5974,102.7511,33046.0
2022-08-23 10:10:00,107.05,107.16,106.96,107.08,16504.0,102.8183,102.924,102.7319,102.8471,16504.0
2022-08-23 10:20:00,107.13,107.44,106.97,106.97,29482.0,102.8952,103.1929,102.7415,102.7415,29482.0
2022-08-23 10:30:00,106.98,107.08,106.72,106.72,29868.0,102.7511,102.8471,102.5014,102.5014,29868.0
2022-08-23 10:40:00,106.75,106.76,106.49,106.61,13093.0,102.5302,102.5398,102.2805,102.3957,13093.0
2022-08-23 10:50:00,106.62,106.63,106.2,106.2,20637.0,102.4053,102.4149,102.0019,102.0019,20637.0
2022-08-23 11:00:00,106.23,106.25,106.04,106.1,31898.0,102.0307,102.0499,101.8482,101.9059,31898.0
2022-08-23 11:10:00,106.1,106.34,106.08,106.33,27361.0,101.9059,102.1364,101.8867,102.1268,27361.0
2022-08-23 11:20:00,106.32,106.35,106.23,106.23,16092.0,102.1172,102.146,102.0307,102.0307,16092.0
2022-08-23 11:30:00,106.25,106.62,106.24,106.56,18024.0,102.0499,102.4053,102.0403,102.3477,18024.0
2022-08-23 11:40:00,106.6,106.66,106.46,106.48,14314.0,102.3861,102.4437,102.2516,102.2709,14314.0
2022-08-23 11:50:00,106.48,106.53,106.39,106.49,8826.0,102.2709,102.3189,102.1844,102.2805,8826.0
2022-08-23 12:00:00,106.46,106.46,106.31,106.39,7307.0,102.2516,102.2516,102.1076,102.1844,7307.0
2022-08-23 12:10:00,106.4,106.4,106.09,106.15,10888.0,102.194,102.194,101.8963,101.9539,10888.0
2022-08-23 12:20:00,106.16,106.19,106.07,106.09,5776.0,101.9635,101.9923,101.8771,101.8963,5776.0
2022-08-23 12:30:00,106.04,106.33,106.04,106.32,47788.0,101.8482,102.1268,101.8482,102.1172,47788.0
2022-08-23 12:40:00,106.28,106.41,106.24,106.31,8128.0,102.0788,102.2036,102.0403,102.1076,8128.0
2022-08-23 12:50:00,106.34,106.35,106.26,106.3,11580.0,102.1364,102.146,102.0595,102.098,11580.0
2022-08-23 13:00:00,106.3,106.31,106.14,106.16,5416.0,102.098,102.1076,101.9443,101.9635,5416.0
2022-08-23 13:10:00,106.15,106.27,106.08,106.17,9181.0,101.9539,102.0692,101.8867,101.9731,9181.0
2022-08-23 13:20:00,106.17,106.25,106.11,106.25,17596.0,101.9731,102.0499,101.9155,102.0499,17596.0
2022-08-23 13:30:00,106.27,106.33,106.17,106.18,5977.0,102.0692,102.1268,101.9731,101.9827,5977.0
2022-08-23 13:40:00,106.18,106.19,106.06,106.07,7195.0,101.9827,101.9923,101.8675,101.8771,7195.0
2022-08-23 13:50:00,106.05,106.08,105.93,106.07,21754.0,101.8578,101.8867,101.7426,101.8771,21754.0
2022-08-23 14:00:00,106.07,106.21,106.04,106.17,26914.0,101.8771,102.0115,101.8482,101.9731,26914.0
2022-08-23 14:10:00,106.18,106.28,106.15,106.23,18608.0,101.9827,102.0788,101.9539,102.0307,18608.0
2022-08-23 14:20:00,106.25,106.42,106.24,106.42,20936.0,102.0499,102.2132,102.0403,102.2132,20936.0
2022-08-23 14:30:00,106.45,106.45,106.31,106.35,12487.0,102.242,102.242,102.1076,102.146,12487.0
2022-08-23 14:40:00,106.33,106.39,106.27,106.27,8264.0,102.1268,102.1844,102.0692,102.0692,8264.0
2022-08-23 14:50:00,106.28,106.41,106.23,106.38,22781.0,102.0788,102.2036,102.0307,102.1748,22781.0
2022-08-23 15:00:00,106.4,106.56,106.39,106.54,25975.0,102.194,102.3477,102.1844,102.3285,25975.0
2022-08-23 15:10:00,106.55,106.61,106.47,106.56,30699.0,102.3381,102.3957,102.2612,102.3477,30699.0
2022-08-23 15:20:00,106.57,106.6,106.46,106.6,35158.0,102.3573,102.3861,102.2516,102.3861,35158.0
2022-08-23 15:30:00,106.61,106.61,106.41,106.41,16732.0,102.3957,102.3957,102.2036,102.2036,16732.0
2022-08-23 15:40:00,106.44,106.58,106.4,106.43,29617.0,102.2324,102.3669,102.194,102.2228,29617.0
2022-08-23 15:50:00,106.41,106.53,106.3,106.44,89531.0,102.2036,102.3189,102.098,102.2324,89531.0
2022-08-24 09:30:00,106.39,106.64,106.04,106.2,53000.0,102.1844,102.4245,101.8482,102.0019,53000.0
2022-08-24 09:40:00,106.2,106.41,106.18,106.28,16875.0,102.0019,102.2036,101.9827,102.0788,16875.0
2022-08-24 09:50:00,106.26,106.3,106.03,106.2,21248.0,102.0595,102.098,101.8386,102.0019,21248.0
2022-08-24 10:00:00,106.18,106.34,106.14,106.2,15105.0,101.9827,102.1364,101.9443,102.0019,15105.0
2022-08-24 10:10:00,106.22,106.33,106.12,106.33,20741.0,102.0211,102.1268,101.9251,102.1268,20741.0
2022-08-24 10:20:00,106.31,106.41,106.2,106.24,22481.0,102.1076,102.2036,102.0019,102.0403,22481.0
2022-08-24 10:30:00,106.28,106.38,106.08,106.21,51359.0,102.0788,102.1748,101.8867,102.0115,51359.0
2022-08-24 10:40:00,106.2,106.34,106.11,106.28,231828.0,102.0019,102.1364,101.9155,102.0788,231828.0
2022-08-24 10:50:00,106.26,106.53,106.21,106.45,79223.0,102.0595,102.3189,102.0115,102.242,79223.0
2022-08-24 11:00:00,106.41,106.72,106.41,106.67,36097.0,102.2036,102.5014,102.2036,102.4533,36097.0
2022-08-24 11:10:00,106.67,107.0,106.65,106.98,17908.0,102.4533,102.7703,102.4341,102.7511,17908.0
2022-08-24 11:20:00,107.0,107.11,106.9,106.98,31430.0,102.7703,102.8759,102.6742,102.7511,31430.0
2022-08-24 11:30:00,106.99,106.99,106.86,106.87,11686.0,102.7607,102.7607,102.6358,102.6454,11686.0
2022-08-24 11:40:00,106.9,107.05,106.9,107.01,46112.0,102.6742,102.8183,102.6742,102.7799,46112.0
2022-08-24 11:50:00,107.02,107.04,106.88,106.92,27873.0,102.7895,102.8087,102.655,102.6935,27873.0
2022-08-24 12:00:00,106.91,107.01,106.88,107.01,23442.0,102.6839,102.7799,102.655,102.7799,23442.0
2022-08-24 12:10:00,106.99,107.02,106.92,106.98,14303.0,102.7607,102.7895,102.6935,102.7511,14303.0
2022-08-24 12:20:00,107.01,107.01,106.86,106.88,21906.0,102.7799,102.7799,102.6358,102.655,21906.0
2022-08-24 12:30:00,106.88,106.88,106.63,106.68,6867.0,102.655,102.655,102.4149,102.4629,6867.0
2022-08-24 12:40:00,106.67,106.77,106.47,106.51,22332.0,102.4533,102.5494,102.2612,102.2997,22332.0
2022-08-24 12:50:00,106.52,106.6,106.47,106.6,20664.0,102.3093,102.3861,102.2612,102.3861,20664.0
2022-08-24 13:00:00,106.58,106.67,106.51,106.66,18135.0,102.3669,102.4533,102.2997,102.4437,18135.0
2022-08-24 13:10:00,106.64,106.66,106.54,106.55,21630.0,102.4245,102.4437,102.3285,102.3381,21630.0
2022-08-24 13:20:00,106.54,106.62,106.42,106.5,18224.0,102.3285,102.4053,102.2132,102.2901,18224.0
2022-08-24 13:30:00,106.51,106.57,106.44,106.57,7844.0,102.2997,102.3573,102.2324,102.3573,7844.0
2022-08-24 13:40:00,106.55,106.63,106.5,106.61,6848.0,102.3381,102.4149,102.2901,102.3957,6848.0
2022-08-24 13:50:00,106.61,106.71,106.6,106.7,8592.0,102.3957,102.4918,102.3861,102.4822,8592.0
2022-08-24 14:00:00,106.71,106.81,106.7,106.8,12466.0,102.4918,102.5878,102.4822,102.5782,12466.0
2022-08-24 14:10:00,106.79,106.83,106.74,106.81,8399.0,102.5686,102.607,102.5206,102.5878,8399.0
2022-08-24 14:20:00,106.81,106.83,106.73,106.75,9017.0,102.5878,102.607,102.511,102.5302,9017.0
2022-08-24 14:30:00,106.73,106.82,106.66,106.82,45901.0,102.511,102.5974,102.4437,102.5974,45901.0
2022-08-24 14:40:00,106.82,106.84,106.71,106.73,15212.0,102.5974,102.6166,102.4918,102.511,15212.0
2022-08-24 14:50:00,106.74,106.8,106.72,106.77,13781.0,102.5206,102.5782,102.5014,102.5494,13781.0
2022-08-24 15:00:00,106.76,106.96,106.75,106.94,14758.0,102.5398,102.7319,102.5302,102.7127,14758.0
2022-08-24 15:10:00,106.91,106.96,106.86,106.89,22877.0,102.6839,102.7319,102.6358,102.6646,22877.0
2022-08-24 15:20:00,106.9,106.97,106.82,106.82,26714.0,102.6742,102.7415,102.5974,102.5974,26714.0
2022-08-24 15:30:00,106.84,106.93,106.84,106.9,28992.0,102.6166,102.7031,102.6166,102.6742,28992.0
2022-08-24 15:40:00,106.91,106.92,106.81,106.91,30386.0,102.6839,102.6935,102.5878,102.6839,30386.0
2022-08-24 15:50:00,106.9,107.0,106.83,106.91,134325.0,102.6742,102.7703,102.607,102.6839,134325.0
2022-08-25 09:30:00,107.25,107.81,106.72,106.8,111359.0,103.0104,103.5483,102.5014,102.5782,111359.0
2022-08-25 09:40:00,106.87,107.09,106.84,106.97,47580.0,102.6454,102.8567,102.6166,102.7415,47580.0
2022-08-25 09:50:00,106.96,107.18,106.82,107.15,30261.0,102.7319,102.9432,102.5974,102.9144,30261.0
2022-08-25 10:00:00,107.23,107.32,107.06,107.07,19053.0,102.9912,103.0776,102.8279,102.8375,19053.0
2022-08-25 10:10:00,107.1,107.22,107.0,107.17,22066.0,102.8663,102.9816,102.7703,102.9336,22066.0
2022-08-25 10:20:00,107.15,107.37,107.11,107.18,13612.0,102.9144,103.1257,102.8759,102.9432,13612.0
2022-08-25 10:30:00,107.21,107.33,107.13,107.29,12198.0,102.972,103.0873,102.8952,103.0488,12198.0
2022-08-25 10:40:00,107.3,107.33,107.22,107.22,8851.0,103.0584,103.0873,102.9816,102.9816,8851.0
2022-08-25 10:50:00,107.24,107.25,107.01,107.03,31210.0,103.0008,103.0104,102.7799,102.7991,31210.0
2022-08-25 11:00:00,107.02,107.06,106.86,106.94,29225.0,102.7895,102.8279,102.6358,102.7127,29225.0
2022-08-25 11:10:00,106.97,107.05,106.72,106.83,17602.0,102.7415,102.8183,102.5014,102.607,17602.0
2022-08-25 11:20:00,106.8,106.83,106.51,106.64,14202.0,102.5782,102.607,102.2997,102.4245,14202.0
2022-08-25 11:30:00,106.64,106.7,106.55,106.68,13883.0,102.4245,102.4822,102.3381,102.4629,13883.0
2022-08-25 11:40:00,106.65,106.7,106.61,106.63,10413.0,102.4341,102.4822,102.3957,102.4149,10413.0
2022-08-25 11:50:00,106.63,106.82,106.53,106.8,46435.0,102.4149,102.5974,102.3189,102.5782,46435.0
2022-08-25 12:00:00,106.82,106.84,106.42,106.42,29360.0,102.5974,102.6166,102.2132,102.2132,29360.0
2022-08-25 12:10:00,106.4,106.4,106.11,106.15,22165.0,102.194,102.194,101.9155,101.9539,22165.0
2022-08-25 12:20:00,106.18,106.18,106.0,106.09,13798.0,101.9827,101.9827,101.8098,101.8963,13798.0
2022-08-25 12:30:00,106.06,106.32,106.06,106.31,14763.0,101.8675,102.1172,101.8675,102.1076,14763.0
2022-08-25 12:40:00,106.28,106.45,106.25,106.41,19692.0,102.0788,102.242,102.0499,102.2036,19692.0
2022-08-25 12:50:00,106.44,106.47,106.38,106.44,13529.0,102.2324,102.2612,102.1748,102.2324,13529.0
2022-08-25 13:00:00,106.44,106.5,106.36,106.44,26430.0,102.2324,102.2901,102.1556,102.2324,26430.0
2022-08-25 13:10:00,106.48,106.56,106.34,106.56,13884.0,102.2709,102.3477,102.1364,102.3477,13884.0
2022-08-25 13:20:00,106.56,106.71,106.52,106.68,13118.0,102.3477,102.4918,102.3093,102.4629,13118.0
2022-08-25 13:30:00,106.68,106.73,106.57,106.6,13531.0,102.4629,102.511,102.3573,102.3861,13531.0
2022-08-25 13:40:00,106.57,106.66,106.51,106.61,13762.0,102.3573,102.4437,102.2997,102.3957,13762.0
2022-08-25 13:50:00,106.64,106.64,106.46,106.48,7577.0,102.4245,102.4245,102.2516,102.2709,7577.0
2022-08-25 14:00:00,106.45,106.45,106.19,106.27,19042.0,102.242,102.242,101.9923,102.0692,19042.0
2022-08-25 14:10:00,106.3,106.36,106.26,106.27,9080.0,102.098,102.1556,102.0595,102.0692,9080.0
2022-08-25 14:20:00,106.27,106.39,106.23,106.39,19373.0,102.0692,102.1844,102.0307,102.1844,19373.0
2022-08-25 14:30:00,106.37,106.4,106.2,106.21,10082.0,102.1652,102.194,102.0019,102.0115,10082.0
2022-08-25 14:40:00,106.18,106.21,106.1,106.12,9637.0,101.9827,102.0115,101.9059,101.9251,9637.0
2022-08-25 14:50:00,106.12,106.24,106.1,106.21,14727.0,101.9251,102.0403,101.9059,102.0115,14727.0
2022-08-25 15:00:00,106.22,106.33,106.2,106.25,12404.0,102.0211,102.1268,102.0019,102.0499,12404.0
2022-08-25 15:10:00,106.26,106.62,106.23,106.62,68948.0,102.0595,102.4053,102.0307,102.4053,68948.0
2022-08-25 15:20:00,106.62,106.85,106.62,106.85,17943.0,102.4053,102.6262,102.4053,102.6262,17943.0
2022-08-25 15:30:00,106.86,106.89,106.75,106.8,65561.0,102.6358,102.6646,102.5302,102.5782,65561.0
2022-08-25 15:40:00,106.79,107.06,106.78,107.0,118879.0,102.5686,102.8279,102.559,102.7703,118879.0
2022-08-25 15:50:00,106.98,107.01,106.79,107.01,173334.0,102.7511,102.7799,102.5686,102.7799,173334.0
2022-08-26 09:30:00,107.0,107.18,106.5,106.9,52672.0,102.7703,102.9432,102.2901,102.6742,52672.0
2022-08-26 09:40:00,106.92,106.99,106.64,106.71,12415.0,102.6935,102.7607,102.4245,102.4918,12415.0
2022-08-26 09:50:00,106.65,106.91,106.56,106.8,7144.0,102.4341,102.6839,102.3477,102.5782,7144.0
2022-08-26 10:00:00,106.8,106.81,106.08,106.79,29663.0,102.5782,102.5878,101.8867,102.5686,29663.0
2022-08-26 10:10:00,106.86,106.94,106.57,106.76,14902.0,102.6358,102.7127,102.3573,102.5398,14902.0
2022-08-26 10:20:00,106.75,106.75,105.68,105.72,12457.0,102.5302,102.5302,101.5025,101.5409,12457.0
2022-08-26 10:30:00,105.69,105.69,105.18,105.27,22995.0,101.5121,101.5121,101.0222,101.1087,22995.0
2022-08-26 10:40:00,105.29,105.54,105.26,105.51,26108.0,101.1279,101.368,101.0991,101.3392,26108.0
2022-08-26 10:50:00,105.54,105.73,105.47,105.63,29268.0,101.368,101.5505,101.3008,101.4545,29268.0
2022-08-26 11:00:00,105.62,105.66,105.29,105.35,27375.0,101.4448,101.4833,101.1279,101.1855,27375.0
2022-08-26 11:10:00,105.36,105.51,105.3,105.3,14531.0,101.1951,101.3392,101.1375,101.1375,14531.0
2022-08-26 11:20:00,105.29,105.38,105.2,105.31,12622.0,101.1279,101.2143,101.0414,101.1471,12622.0
2022-08-26 11:30:00,105.31,105.49,105.31,105.47,13086.0,101.1471,101.32,101.1471,101.3008,13086.0
2022-08-26 11:40:00,105.45,105.53,105.29,105.42,11975.0,101.2816,101.3584,101.1279,101.2528,11975.0
2022-08-26 11:50:00,105.4,105.46,105.25,105.27,7754.0,101.2335,101.2912,101.0895,101.1087,7754.0
2022-08-26 12:00:00,105.24,105.3,105.0,105.08,14914.0,101.0799,101.1375,100.8494,100.9262,14914.0
2022-08-26 12:10:00,105.09,105.14,104.88,104.89,8671.0,100.9358,100.9838,100.7341,100.7437,8671.0
2022-08-26 12:20:00,104.91,104.92,104.77,104.84,6504.0,100.7629,100.7725,100.6284,100.6957,6504.0
2022-08-26 12:30:00,104.84,104.84,104.63,104.8,10623.0,100.6957,100.6957,100.494,100.6573,10623.0
2022-08-26 12:40:00,104.78,104.92,104.7,104.74,8591.0,100.6381,100.7725,100.5612,100.5996,8591.0
2022-08-26 12:50:00,104.75,104.8,104.61,104.78,6184.0,100.6092,100.6573,100.4748,100.6381,6184.0
2022-08-26 13:00:00,104.78,104.86,104.68,104.86,5602.0,100.6381,100.7149,100.542,100.7149,5602.0
2022-08-26 13:10:00,104.88,104.94,104.78,104.88,10102.0,100.7341,100.7917,100.6381,100.7341,10102.0
2022-08-26 13:20:00,104.87,105.0,104.85,104.94,10201.0,100.7245,100.8494,100.7053,100.7917,10201.0
2022-08-26 13:30:00,104.94,104.99,104.86,104.89,9609.0,100.7917,100.8398,100.7149,100.7437,9609.0
2022-08-26 13:40:00,104.88,104.97,104.83,104.97,15255.0,100.7341,100.8205,100.6861,100.8205,15255.0
2022-08-26 13:50:00,104.95,104.98,104.89,104.95,6974.0,100.8013,100.8301,100.7437,100.8013,6974.0
2022-08-26 14:00:00,104.98,105.01,104.87,104.9,7325.0,100.8301,100.859,100.7245,100.7533,7325.0
2022-08-26 14:10:00,104.88,104.89,104.71,104.73,10282.0,100.7341,100.7437,100.5708,100.59,10282.0
2022-08-26 14:20:00,104.73,104.82,104.71,104.74,4318.0,100.59,100.6765,100.5708,100.5996,4318.0
2022-08-26 14:30:00,104.73,104.8,104.67,104.68,6950.0,100.59,100.6573,100.5324,100.542,6950.0
2022-08-26 14:40:00,104.66,104.74,104.59,104.59,6542.0,100.5228,100.5996,100.4556,100.4556,6542.0
2022-08-26 14:50:00,104.58,104.58,104.36,104.38,11092.0,100.446,100.446,100.2347,100.2539,11092.0
2022-08-26 15:00:00,104.41,104.49,104.31,104.31,6614.0,100.2827,100.3595,100.1866,100.1866,6614.0
2022-08-26 15:10:00,104.33,104.41,104.23,104.41,9847.0,100.2058,100.2827,100.1098,100.2827,9847.0
2022-08-26 15:20:00,104.4,104.44,104.2,104.22,12504.0,100.2731,100.3115,100.081,100.1002,12504.0
2022-08-26 15:30:00,104.21,104.27,104.01,104.1,19890.0,100.0906,100.1482,99.8985,99.9849,19890.0
2022-08-26 15:40:00,104.1,104.12,103.96,104.03,32832.0,99.9849,100.0041,99.8505,99.9177,32832.0
2022-08-26 15:50:00,104.01,104.09,103.51,103.61,213407.0,99.8985,99.9753,99.4183,99.5143,213407.0
2022-08-29 09:30:00,103.07,103.12,102.18,102.38,54399.0,98.9956,99.0437,98.1408,98.3329,54399.0
2022-08-29 09:40:00,102.39,102.61,102.19,102.28,41449.0,98.3425,98.5538,98.1504,98.2369,41449.0
2022-08-29 09:50:00,102.29,102.75,102.27,102.52,72073.0,98.2465,98.6883,98.2273,98.4674,72073.0
2022-08-29 10:00:00,102.54,102.57,102.37,102.48,30291.0,98.4866,98.5154,98.3233,98.429,30291.0
2022-08-29 10:10:00,102.48,102.82,102.43,102.62,96407.0,98.429,98.7555,98.3809,98.5634,96407.0
2022-08-29 10:20:00,102.62,102.76,102.34,102.4,97323.0,98.5634,98.6979,98.2945,98.3521,97323.0
2022-08-29 10:30:00,102.38,102.54,102.36,102.38,77027.0,98.3329,98.4866,98.3137,98.3329,77027.0
2022-08-29 10:40:00,102.36,102.44,102.22,102.29,38115.0,98.3137,98.3906,98.1792,98.2465,38115.0
2022-08-29 10:50:00,102.28,102.32,101.98,102.0,26531.0,98.2369,98.2753,97.9487,97.9679,26531.0
2022-08-29 11:00:00,102.03,102.07,101.84,101.93,37687.0,97.9968,98.0352,97.8143,97.9007,37687.0
2022-08-29 11:10:00,101.94,102.17,101.9,102.16,30959.0,97.9103,98.1312,97.8719,98.1216,30959.0
2022-08-29 11:20:00,102.19,102.37,102.18,102.33,21258.0,98.1504,98.3233,98.1408,98.2849,21258.0
2022-08-29 11:30:00,102.34,102.55,102.29,102.37,49438.0,98.2945,98.4962,98.2465,98.3233,49438.0
2022-08-29 11:40:00,102.38,102.39,102.04,102.21,28081.0,98.3329,98.3425,98.0064,98.1696,28081.0
2022-08-29 11:50:00,102.22,102.37,102.16,102.34,25860.0,98.1792,98.3233,98.1216,98.2945,25860.0
2022-08-29 12:00:00,102.34,102.49,102.34,102.41,31564.0,98.2945,98.4386,98.2945,98.3617,31564.0
2022-08-29 12:10:00,102.42,102.49,102.21,102.3,67256.0,98.3713,98.4386,98.1696,98.2561,67256.0
2022-08-29 12:20:00,102.31,102.33,102.14,102.16,49069.0,98.2657,98.2849,98.1024,98.1216,49069.0
2022-08-29 12:30:00,102.16,102.18,101.98,102.1,48116.0,98.1216,98.1408,97.9487,98.064,48116.0
2022-08-29 12:40:00,102.1,102.4,102.06,102.39,86278.0,98.064,98.3521,98.0256,98.3425,86278.0
2022-08-29 12:50:00,102.39,102.47,102.3,102.34,49790.0,98.3425,98.4194,98.2561,98.2945,49790.0
2022-08-29 13:00:00,102.32,102.49,102.31,102.41,17997.0,98.2753,98.4386,98.2657,98.3617,17997.0
2022-08-29 13:10:00,102.41,102.53,102.3,102.37,36414.0,98.3617,98.477,98.2561,98.3233,36414.0
2022-08-29 13:20:00,102.4,102.43,102.17,102.23,18238.0,98.3521,98.3809,98.1312,98.1889,18238.0
2022-08-29 13:30:00,102.23,102.64,102.23,102.64,31174.0,98.1889,98.5826,98.1889,98.5826,31174.0
2022-08-29 13:40:00,102.64,102.67,102.5,102.5,32360.0,98.5826,98.6115,98.4482,98.4482,32360.0
2022-08-29 13:50:00,102.5,102.62,102.43,102.62,30854.0,98.4482,98.5634,98.3809,98.5634,30854.0
2022-08-29 14:00:00,102.63,102.67,102.51,102.52,22908.0,98.573,98.6115,98.4578,98.4674,22908.0
2022-08-29 14:10:00,102.47,102.6,102.33,102.33,21943.0,98.4194,98.5442,98.2849,98.2849,21943.0
2022-08-29 14:20:00,102.33,102.33,102.23,102.23,11342.0,98.2849,98.2849,98.1889,98.1889,11342.0
2022-08-29 14:30:00,102.22,102.48,102.21,102.38,30408.0,98.1792,98.429,98.1696,98.3329,30408.0
2022-08-29 14:40:00,102.37,102.48,102.35,102.39,16235.0,98.3233,98.429,98.3041,98.3425,16235.0
2022-08-29 14:50:00,102.37,102.4,102.16,102.4,32647.0,98.3233,98.3521,98.1216,98.3521,32647.0
2022-08-29 15:00:00,102.42,102.54,102.35,102.44,49823.0,98.3713,98.4866,98.3041,98.3906,49823.0
2022-08-29 15:10:00,102.46,102.65,102.32,102.32,57028.0,98.4098,98.5923,98.2753,98.2753,57028.0
2022-08-29 15:20:00,102.31,102.31,102.0,102.06,37867.0,98.2657,98.2657,97.9679,98.0256,37867.0
2022-08-29 15:30:00,102.03,102.08,101.89,102.01,53874.0,97.9968,98.0448,97.8623,97.9775,53874.0
2022-08-29 15:40:00,102.01,102.05,101.86,101.93,158762.0,97.9775,98.016,97.8335,97.9007,158762.0
2022-08-29 15:50:00,101.93,102.0,101.54,101.59,255168.0,97.9007,97.9679,97.5261,97.5742,255168.0
2022-08-30 09:30:00,101.89,102.49,101.81,102.19,160154.0,97.8623,98.4386,97.7855,98.1504,160154.0
2022-08-30 09:40:00,102.19,102.23,101.93,102.19,21486.0,98.1504,98.1889,97.9007,98.1504,21486.0
2022-08-30 09:50:00,102.15,102.25,101.96,102.17,36881.0,98.112,98.2081,97.9295,98.1312,36881.0
2022-08-30 10:00:00,102.09,102.23,101.8,101.98,44241.0,98.0544,98.1889,97.7759,97.9487,44241.0
2022-08-30 10:10:00,101.98,101.99,101.33,101.35,56719.0,97.9487,97.9583,97.3244,97.3436,56719.0
2022-08-30 10:20:00,101.35,101.47,101.22,101.32,17853.0,97.3436,97.4589,97.2188,97.3148,17853.0
2022-08-30 10:30:00,101.29,101.34,100.62,100.78,47889.0,97.286,97.334,96.6425,96.7962,47889.0
2022-08-30 10:40:00,100.79,100.79,100.3,100.36,35696.0,96.8058,96.8058,96.3351,96.3928,35696.0
2022-08-30 10:50:00,100.37,100.7,100.33,100.7,43567.0,96.4024,96.7193,96.364,96.7193,43567.0
2022-08-30 11:00:00,100.66,101.14,100.65,100.92,91195.0,96.6809,97.1419,96.6713,96.9306,91195.0
2022-08-30 11:10:00,100.89,100.95,100.64,100.85,59334.0,96.9018,96.9595,96.6617,96.8634,59334.0
2022-08-30 11:20:00,100.86,101.09,100.68,100.89,43394.0,96.873,97.0939,96.7001,96.9018,43394.0
2022-08-30 11:30:00,100.87,101.14,100.81,100.83,16814.0,96.8826,97.1419,96.825,96.8442,16814.0
2022-08-30 11:40:00,100.82,100.86,100.67,100.72,21959.0,96.8346,96.873,96.6905,96.7385,21959.0
2022-08-30 11:50:00,100.75,101.0,100.75,100.95,21037.0,96.7674,97.0075,96.7674,96.9595,21037.0
2022-08-30 12:00:00,100.95,101.17,100.91,101.04,20369.0,96.9595,97.1708,96.921,97.0459,20369.0
2022-08-30 12:10:00,101.02,101.33,100.95,101.16,11701.0,97.0267,97.3244,96.9595,97.1612,11701.0
2022-08-30 12:20:00,101.2,101.35,101.09,101.13,19622.0,97.1996,97.3436,97.0939,97.1323,19622.0
2022-08-30 12:30:00,101.12,101.13,100.86,100.95,18048.0,97.1227,97.1323,96.873,96.9595,18048.0
2022-08-30 12:40:00,100.96,100.96,100.71,100.86,17326.0,96.9691,96.9691,96.7289,96.873,17326.0
2022-08-30 12:50:00,100.9,100.96,100.86,100.88,22500.0,96.9114,96.9691,96.873,96.8922,22500.0
2022-08-30 13:00:00,100.88,100.89,100.66,100.68,13931.0,96.8922,96.9018,96.6809,96.7001,13931.0
2022-08-30 13:10:00,100.68,100.75,100.57,100.61,18371.0,96.7001,96.7674,96.5945,96.6329,18371.0
2022-08-30 13:20:00,100.61,100.66,100.51,100.61,18559.0,96.6329,96.6809,96.5368,96.6329,18559.0
2022-08-30 13:30:00,100.61,100.71,100.54,100.61,27291.0,96.6329,96.7289,96.5657,96.6329,27291.0
2022-08-30 13:40:00,100.59,100.88,100.41,100.61,29774.0,96.6137,96.8922,96.4408,96.6329,29774.0
2022-08-30 13:50:00,100.61,100.69,100.57,100.62,29737.0,96.6329,96.7097,96.5945,96.6425,29737.0
2022-08-30 14:00:00,100.62,100.69,100.57,100.62,18509.0,96.6425,96.7097,96.5945,96.6425,18509.0
2022-08-30 14:10:00,100.61,100.72,100.58,100.59,53383.0,96.6329,96.7385,96.6041,96.6137,53383.0
2022-08-30 14:20:00,100.59,100.59,100.23,100.3,50326.0,96.6137,96.6137,96.2679,96.3351,50326.0
2022-08-30 14:30:00,100.25,100.42,100.25,100.37,93115.0,96.2871,96.4504,96.2871,96.4024,93115.0
2022-08-30 14:40:00,100.39,100.41,100.28,100.28,39700.0,96.4216,96.4408,96.3159,96.3159,39700.0
2022-08-30 14:50:00,100.29,100.34,100.17,100.23,52523.0,96.3255,96.3736,96.2103,96.2679,52523.0
2022-08-30 15:00:00,100.22,100.86,100.21,100.77,239246.0,96.2583,96.873,96.2487,96.7866,239246.0
2022-08-30 15:10:00,100.79,101.1,100.71,100.72,61764.0,96.8058,97.1035,96.7289,96.7385,61764.0
2022-08-30 15:20:00,100.72,100.81,100.65,100.68,51147.0,96.7385,96.825,96.6713,96.7001,51147.0
2022-08-30 15:30:00,100.65,100.65,100.43,100.61,55329.0,96.6713,96.6713,96.46,96.6329,55329.0
2022-08-30 15:40:00,100.62,100.85,100.33,100.44,103079.0,96.6425,96.8634,96.364,96.4696,103079.0
2022-08-30 15:50:00,100.45,100.56,100.33,100.49,202639.0,96.4792,96.5849,96.364,96.5176,202639.0
2022-08-31 09:30:00,101.36,101.57,101.05,101.44,110495.0,97.3532,97.5549,97.0555,97.4301,110495.0
2022-08-31 09:40:00,101.35,101.75,101.28,101.73,63703.0,97.3436,97.7278,97.2764,97.7086,63703.0
2022-08-31 09:50:00,101.77,102.0,101.53,101.58,33911.0,97.747,97.9679,97.5165,97.5645,33911.0
2022-08-31 10:00:00,101.59,101.74,101.48,101.63,29915.0,97.5742,97.7182,97.4685,97.6126,29915.0
2022-08-31 10:10:00,101.63,101.82,101.19,101.3,43811.0,97.6126,97.7951,97.19,97.2956,43811.0
2022-08-31 10:20:00,101.28,101.33,100.96,101.04,35730.0,97.2764,97.3244,96.9691,97.0459,35730.0
2022-08-31 10:30:00,101.04,101.44,100.99,101.2,24728.0,97.0459,97.4301,96.9979,97.1996,24728.0
2022-08-31 10:40:00,101.21,101.46,101.18,101.41,57268.0,97.2092,97.4493,97.1804,97.4013,57268.0
2022-08-31 10:50:00,101.42,101.54,101.21,101.53,34599.0,97.4109,97.5261,97.2092,97.5165,34599.0
2022-08-31 11:00:00,101.52,101.52,100.8,100.8,188741.0,97.5069,97.5069,96.8154,96.8154,188741.0
2022-08-31 11:10:00,100.83,100.99,100.7,100.99,17100.0,96.8442,96.9979,96.7193,96.9979,17100.0
2022-08-31 11:20:00,101.02,101.31,101.0,101.17,18572.0,97.0267,97.3052,97.0075,97.1708,18572.0
2022-08-31 11:30:00,101.15,101.32,101.11,101.23,16610.0,97.1515,97.3148,97.1131,97.2284,16610.0
2022-08-31 11:40:00,101.23,101.37,101.13,101.2,18352.0,97.2284,97.3628,97.1323,97.1996,18352.0
2022-08-31 11:50:00,101.22,101.27,101.12,101.2,14208.0,97.2188,97.2668,97.1227,97.1996,14208.0
2022-08-31 12:00:00,101.24,101.34,101.11,101.31,12400.0,97.238,97.334,97.1131,97.3052,12400.0
2022-08-31 12:10:00,101.3,101.36,101.18,101.3,25485.0,97.2956,97.3532,97.1804,97.2956,25485.0
2022-08-31 12:20:00,101.31,101.31,101.11,101.23,16763.0,97.3052,97.3052,97.1131,97.2284,16763.0
2022-08-31 12:30:00,101.25,101.42,101.23,101.27,22992.0,97.2476,97.4109,97.2284,97.2668,22992.0
2022-08-31 12:40:00,101.25,101.4,101.14,101.33,26820.0,97.2476,97.3917,97.1419,97.3244,26820.0
2022-08-31 12:50:00,101.36,101.36,101.19,101.29,14526.0,97.3532,97.3532,97.19,97.286,14526.0
2022-08-31 13:00:00,101.28,101.33,101.22,101.25,9187.0,97.2764,97.3244,97.2188,97.2476,9187.0
2022-08-31 13:10:00,101.25,101.4,101.22,101.22,15883.0,97.2476,97.3917,97.2188,97.2188,15883.0
2022-08-31 13:20:00,101.22,101.25,100.98,101.01,24952.0,97.2188,97.2476,96.9883,97.0171,24952.0
2022-08-31 13:30:00,101.02,101.07,100.92,100.94,13818.0,97.0267,97.0747,96.9306,96.9498,13818.0
2022-08-31 13:40:00,100.92,100.95,100.81,100.85,15908.0,96.9306,96.9595,96.825,96.8634,15908.0
2022-08-31 13:50:00,100.84,101.14,100.84,101.03,36810.0,96.8538,97.1419,96.8538,97.0363,36810.0
2022-08-31 14:00:00,101.02,101.11,100.94,101.0,21101.0,97.0267,97.1131,96.9498,97.0075,21101.0
2022-08-31 14:10:00,101.02,101.15,100.97,101.0,15249.0,97.0267,97.1515,96.9787,97.0075,15249.0
2022-08-31 14:20:00,101.0,101.09,100.97,101.0,42002.0,97.0075,97.0939,96.9787,97.0075,42002.0
2022-08-31 14:30:00,100.99,101.02,100.75,100.75,25164.0,96.9979,97.0267,96.7674,96.7674,25164.0
2022-08-31 14:40:00,100.75,100.86,100.62,100.85,45712.0,96.7674,96.873,96.6425,96.8634,45712.0
2022-08-31 14:50:00,100.83,100.84,100.71,100.82,23311.0,96.8442,96.8538,96.7289,96.8346,23311.0
2022-08-31 15:00:00,100.86,101.05,100.76,100.94,16865.0,96.873,97.0555,96.777,96.9498,16865.0
2022-08-31 15:10:00,100.94,101.22,100.92,101.14,76200.0,96.9498,97.2188,96.9306,97.1419,76200.0
2022-08-31 15:20:00,101.13,101.13,100.93,101.07,33470.0,97.1323,97.1323,96.9402,97.0747,33470.0
2022-08-31 15:30:00,101.06,101.27,101.03,101.26,63165.0,97.0651,97.2668,97.0363,97.2572,63165.0
2022-08-31 15:40:00,101.25,101.39,101.15,101.29,79757.0,97.2476,97.3821,97.1515,97.286,79757.0
2022-08-31 15:50:00,101.25,101.29,100.8,100.86,257016.0,97.2476,97.286,96.8154,96.873,257016.0
2022-09-01 09:30:00,100.26,100.39,99.42,99.57,116945.0,96.2967,96.4216,95.4899,95.634,116945.0
2022-09-01 09:40:00,99.67,99.92,99.59,99.86,29755.0,95.7301,95.9702,95.6532,95.9125,29755.0
2022-09-01 09:50:00,99.87,99.97,99.7,99.87,40162.0,95.9221,96.0182,95.7589,95.9221,40162.0
2022-09-01 10:00:00,99.87,99.96,99.5,99.77,22244.0,95.9221,96.0086,95.5668,95.8261,22244.0
2022-09-01 10:10:00,99.74,99.76,99.43,99.54,23209.0,95.7973,95.8165,95.4995,95.6052,23209.0
2022-09-01 10:20:00,99.58,99.82,99.53,99.77,30649.0,95.6436,95.8741,95.5956,95.8261,30649.0
2022-09-01 10:30:00,99.76,99.83,99.35,99.37,23945.0,95.8165,95.8837,95.4227,95.4419,23945.0
2022-09-01 10:40:00,99.34,99.36,99.07,99.12,123353.0,95.4131,95.4323,95.1538,95.2018,123353.0
2022-09-01 10:50:00,99.15,99.48,99.14,99.35,50782.0,95.2306,95.5476,95.221,95.4227,50782.0
2022-09-01 11:00:00,99.32,99.81,99.32,99.72,86939.0,95.3939,95.8645,95.3939,95.7781,86939.0
2022-09-01 11:10:00,99.75,100.28,99.75,100.13,40955.0,95.8069,96.3159,95.8069,96.1719,40955.0
2022-09-01 11:20:00,100.09,100.25,100.02,100.11,12929.0,96.1334,96.2871,96.0662,96.1527,12929.0
2022-09-01 11:30:00,100.13,100.82,100.13,100.71,27931.0,96.1719,96.8346,96.1719,96.7289,27931.0
2022-09-01 11:40:00,100.74,100.74,100.35,100.41,73748.0,96.7578,96.7578,96.3832,96.4408,73748.0
2022-09-01 11:50:00,100.38,100.5,100.33,100.45,21735.0,96.412,96.5272,96.364,96.4792,21735.0
2022-09-01 12:00:00,100.44,100.6,100.39,100.49,13219.0,96.4696,96.6233,96.4216,96.5176,13219.0
2022-09-01 12:10:00,100.48,100.71,100.33,100.65,22948.0,96.508,96.7289,96.364,96.6713,22948.0
2022-09-01 12:20:00,100.66,100.72,100.56,100.65,16242.0,96.6809,96.7385,96.5849,96.6713,16242.0
2022-09-01 12:30:00,100.63,100.68,100.56,100.58,8592.0,96.6521,96.7001,96.5849,96.6041,8592.0
2022-09-01 12:40:00,100.55,100.68,100.54,100.6,16924.0,96.5753,96.7001,96.5657,96.6233,16924.0
2022-09-01 12:50:00,100.59,100.6,100.23,100.32,61361.0,96.6137,96.6233,96.2679,96.3544,61361.0
2022-09-01 13:00:00,100.32,100.49,100.29,100.48,20005.0,96.3544,96.5176,96.3255,96.508,20005.0
2022-09-01 13:10:00,100.48,100.49,100.39,100.44,34411.0,96.508,96.5176,96.4216,96.4696,34411.0
2022-09-01 13:20:00,100.43,100.77,100.4,100.75,14884.0,96.46,96.7866,96.4312,96.7674,14884.0
2022-09-01 13:30:00,100.75,100.83,100.7,100.73,11040.0,96.7674,96.8442,96.7193,96.7481,11040.0
2022-09-01 13:40:00,100.73,100.88,100.63,100.73,71131.0,96.7481,96.8922,96.6521,96.7481,71131.0
2022-09-01 13:50:00,100.76,100.76,100.67,100.68,8546.0,96.777,96.777,96.6905,96.7001,8546.0
2022-09-01 14:00:00,100.67,101.02,100.67,100.98,41831.0,96.6905,97.0267,96.6905,96.9883,41831.0
2022-09-01 14:10:00,100.99,101.26,100.94,101.18,51231.0,96.9979,97.2572,96.9498,97.1804,51231.0
2022-09-01 14:20:00,101.18,101.64,101.17,101.6,135275.0,97.1804,97.6222,97.1708,97.5838,135275.0
2022-09-01 14:30:00,101.6,101.72,101.48,101.54,55227.0,97.5838,97.699,97.4685,97.5261,55227.0
2022-09-01 14:40:00,101.54,101.59,101.22,101.3,80466.0,97.5261,97.5742,97.2188,97.2956,80466.0
2022-09-01 14:50:00,101.3,101.6,101.27,101.6,33561.0,97.2956,97.5838,97.2668,97.5838,33561.0
2022-09-01 15:00:00,101.57,101.76,101.49,101.69,26396.0,97.5549,97.7374,97.4781,97.6702,26396.0
2022-09-01 15:10:00,101.7,101.81,101.56,101.59,26167.0,97.6798,97.7855,97.5453,97.5742,26167.0
2022-09-01 15:20:00,101.59,101.67,101.49,101.62,33579.0,97.5742,97.651,97.4781,97.603,33579.0
2022-09-01 15:30:00,101.63,101.78,101.53,101.73,37476.0,97.6126,97.7566,97.5165,97.7086,37476.0
2022-09-01 15:40:00,101.72,101.85,101.58,101.59,66061.0,97.699,97.8239,97.5645,97.5742,66061.0
2022-09-01 15:50:00,101.6,102.1,101.6,102.03,229315.0,97.5838,98.064,97.5838,97.9968,229315.0
2022-09-02 09:30:00,103.02,103.02,102.12,102.88,41927.0,98.9476,98.9476,98.0832,98.8132,41927.0
2022-09-02 09:40:00,102.73,102.8,102.27,102.62,95512.0,98.6691,98.7363,98.2273,98.5634,95512.0
2022-09-02 09:50:00,102.63,102.67,101.75,101.76,69024.0,98.573,98.6115,97.7278,97.7374,69024.0
2022-09-02 10:00:00,101.81,101.89,101.44,101.81,100137.0,97.7855,97.8623,97.4301,97.7855,100137.0
2022-09-02 10:10:00,101.77,102.68,101.77,102.56,23384.0,97.747,98.6211,97.747,98.5058,23384.0
2022-09-02 10:20:00,102.6,102.77,102.45,102.7,30783.0,98.5442,98.7075,98.4002,98.6403,30783.0
2022-09-02 10:30:00,102.75,102.89,102.6,102.86,32001.0,98.6883,98.8228,98.5442,98.7939,32001.0
2022-09-02 10:40:00,102.85,103.16,102.85,103.02,13799.0,98.7843,99.0821,98.7843,98.9476,13799.0
2022-09-02 10:50:00,103.06,103.23,103.04,103.22,33710.0,98.986,99.1493,98.9668,99.1397,33710.0
2022-09-02 11:00:00,103.24,103.49,103.19,103.42,48127.0,99.1589,99.399,99.1109,99.3318,48127.0
2022-09-02 11:10:00,103.39,103.44,103.25,103.27,10465.0,99.303,99.351,99.1685,99.1877,10465.0
2022-09-02 11:20:00,103.29,103.36,103.23,103.31,9715.0,99.207,99.2742,99.1493,99.2262,9715.0
2022-09-02 11:30:00,103.34,103.5,103.34,103.46,11853.0,99.255,99.4087,99.255,99.3702,11853.0
2022-09-02 11:40:00,103.47,103.52,103.24,103.27,11656.0,99.3798,99.4279,99.1589,99.1877,11656.0
2022-09-02 11:50:00,103.26,103.46,103.26,103.41,5293.0,99.1781,99.3702,99.1781,99.3222,5293.0
2022-09-02 12:00:00,103.49,103.5,103.34,103.45,12507.0,99.399,99.4087,99.255,99.3606,12507.0
2022-09-02 12:10:00,103.44,103.48,103.25,103.3,21651.0,99.351,99.3894,99.1685,99.2166,21651.0
2022-09-02 12:20:00,103.28,103.29,102.92,103.02,69007.0,99.1973,99.207,98.8516,98.9476,69007.0
2022-09-02 12:30:00,103.02,103.03,102.71,102.78,26393.0,98.9476,98.9572,98.6499,98.7171,26393.0
2022-09-02 12:40:00,102.78,102.78,102.52,102.58,20442.0,98.7171,98.7171,98.4674,98.525,20442.0
2022-09-02 12:50:00,102.59,102.63,102.32,102.44,15575.0,98.5346,98.573,98.2753,98.3906,15575.0
2022-09-02 13:00:00,102.43,102.43,102.03,102.06,10912.0,98.3809,98.3809,97.9968,98.0256,10912.0
2022-09-02 13:10:00,102.07,102.38,102.01,102.33,22708.0,98.0352,98.3329,97.9775,98.2849,22708.0
2022-09-02 13:20:00,102.31,102.32,101.85,101.86,30006.0,98.2657,98.2753,97.8239,97.8335,30006.0
2022-09-02 13:30:00,101.89,102.01,101.81,101.86,25562.0,97.8623,97.9775,97.7855,97.8335,25562.0
2022-09-02 13:40:00,101.85,101.92,101.6,101.62,15065.0,97.8239,97.8911,97.5838,97.603,15065.0
2022-09-02 13:50:00,101.6,101.66,101.42,101.65,26090.0,97.5838,97.6414,97.4109,97.6318,26090.0
2022-09-02 14:00:00,101.66,101.73,101.55,101.63,18941.0,97.6414,97.7086,97.5357,97.6126,18941.0
2022-09-02 14:10:00,101.64,101.73,101.55,101.63,16865.0,97.6222,97.7086,97.5357,97.6126,16865.0
2022-09-02 14:20:00,101.63,101.88,101.6,101.86,17647.0,97.6126,97.8527,97.5838,97.8335,17647.0
2022-09-02 14:30:00,101.85,101.85,101.6,101.76,13332.0,97.8239,97.8239,97.5838,97.7374,13332.0
2022-09-02 14:40:00,101.77,101.78,101.62,101.64,7164.0,97.747,97.7566,97.603,97.6222,7164.0
2022-09-02 14:50:00,101.62,101.65,101.33,101.33,71586.0,97.603,97.6318,97.3244,97.3244,71586.0
2022-09-02 15:00:00,101.31,101.76,101.31,101.65,42666.0,97.3052,97.7374,97.3052,97.6318,42666.0
2022-09-02 15:10:00,101.66,101.74,101.54,101.64,88236.0,97.6414,97.7182,97.5261,97.6222,88236.0
2022-09-02 15:20:00,101.65,101.76,101.25,101.37,117528.0,97.6318,97.7374,97.2476,97.3628,117528.0
2022-09-02 15:30:00,101.39,101.41,100.96,101.07,68966.0,97.3821,97.4013,96.9691,97.0747,68966.0
2022-09-02 15:40:00,101.05,101.12,100.82,101.09,89571.0,97.0555,97.1227,96.8346,97.0939,89571.0
2022-09-02 15:50:00,101.1,101.41,101.05,101.29,167698.0,97.1035,97.4013,97.0555,97.286,167698.0
2022-09-06 09:30:00,101.4,101.6,100.49,100.5,39460.0,97.3917,97.5838,96.5176,96.5272,39460.0
2022-09-06 09:40:00,100.52,101.17,100.5,101.02,28508.0,96.5464,97.1708,96.5272,97.0267,28508.0
2022-09-06 09:50:00,101.06,101.33,100.87,101.33,15693.0,97.0651,97.3244,96.8826,97.3244,15693.0
2022-09-06 10:00:00,101.38,101.38,100.56,100.87,23317.0,97.3725,97.3725,96.5849,96.8826,23317.0
2022-09-06 10:10:00,100.86,100.86,100.4,100.75,29064.0,96.873,96.873,96.4312,96.7674,29064.0
2022-09-06 10:20:00,100.71,100.94,100.4,100.78,23170.0,96.7289,96.9498,96.4312,96.7962,23170.0
2022-09-06 10:30:00,100.81,101.11,100.54,101.06,40223.0,96.825,97.1131,96.5657,97.0651,40223.0
2022-09-06 10:40:00,101.2,101.35,101.11,101.31,26145.0,97.1996,97.3436,97.1131,97.3052,26145.0
2022-09-06 10:50:00,101.26,101.7,101.26,101.54,19234.0,97.2572,97.6798,97.2572,97.5261,19234.0
2022-09-06 11:00:00,101.52,101.64,101.36,101.47,15777.0,97.5069,97.6222,97.3532,97.4589,15777.0
2022-09-06 11:10:00,101.47,101.47,101.21,101.27,11323.0,97.4589,97.4589,97.2092,97.2668,11323.0
2022-09-06 11:20:00,101.27,101.41,101.09,101.12,15163.0,97.2668,97.4013,97.0939,97.1227,15163.0
2022-09-06 11:30:00,101.1,101.5,101.08,101.31,16093.0,97.1035,97.4877,97.0843,97.3052,16093.0
2022-09-06 11:40:00,101.3,101.52,101.27,101.27,10591.0,97.2956,97.5069,97.2668,97.2668,10591.0
2022-09-06 11:50:00,101.3,101.49,101.29,101.35,16778.0,97.2956,97.4781,97.286,97.3436,16778.0
2022-09-06 12:00:00,101.35,101.43,101.0,101.0,12786.0,97.3436,97.4205,97.0075,97.0075,12786.0
2022-09-06 12:10:00,101.03,101.09,100.7,100.77,10720.0,97.0363,97.0939,96.7193,96.7866,10720.0
2022-09-06 12:20:00,100.77,100.78,100.5,100.65,17540.0,96.7866,96.7962,96.5272,96.6713,17540.0
2022-09-06 12:30:00,100.68,100.73,100.61,100.62,12607.0,96.7001,96.7481,96.6329,96.6425,12607.0
2022-09-06 12:40:00,100.62,100.8,100.54,100.77,8472.0,96.6425,96.8154,96.5657,96.7866,8472.0
2022-09-06 12:50:00,100.76,100.82,100.66,100.71,10474.0,96.777,96.8346,96.6809,96.7289,10474.0
2022-09-06 13:00:00,100.67,100.67,100.28,100.28,16154.0,96.6905,96.6905,96.3159,96.3159,16154.0
2022-09-06 13:10:00,100.3,100.35,100.1,100.23,16647.0,96.3351,96.3832,96.1431,96.2679,16647.0
2022-09-06 13:20:00,100.22,100.3,100.15,100.24,8934.0,96.2583,96.3351,96.1911,96.2775,8934.0
2022-09-06 13:30:00,100.22,100.37,100.17,100.33,15102.0,96.2583,96.4024,96.2103,96.364,15102.0
2022-09-06 13:40:00,100.31,100.31,100.06,100.1,14222.0,96.3448,96.3448,96.1046,96.1431,14222.0
2022-09-06 13:50:00,100.12,100.45,100.09,100.44,10857.0,96.1623,96.4792,96.1334,96.4696,10857.0
2022-09-06 14:00:00,100.47,100.54,100.4,100.49,10270.0,96.4984,96.5657,96.4312,96.5176,10270.0
2022-09-06 14:10:00,100.51,100.76,100.5,100.62,13342.0,96.5368,96.777,96.5272,96.6425,13342.0
2022-09-06 14:20:00,100.59,100.63,100.51,100.54,8107.0,96.6137,96.6521,96.5368,96.5657,8107.0
2022-09-06 14:30:00,100.54,100.56,100.34,100.45,21021.0,96.5657,96.5849,96.3736,96.4792,21021.0
2022-09-06 14:40:00,100.41,100.42,100.24,100.32,13980.0,96.4408,96.4504,96.2775,96.3544,13980.0
2022-09-06 14:50:00,100.32,100.42,100.21,100.3,24473.0,96.3544,96.4504,96.2487,96.3351,24473.0
2022-09-06 15:00:00,100.33,100.34,100.08,100.29,25474.0,96.364,96.3736,96.1238,96.3255,25474.0
2022-09-06 15:10:00,100.31,100.43,100.24,100.34,24227.0,96.3448,96.46,96.2775,96.3736,24227.0
2022-09-06 15:20:00,100.3,100.43,100.16,100.25,48618.0,96.3351,96.46,96.2007,96.2871,48618.0
2022-09-06 15:30:00,100.24,100.24,100.01,100.02,46273.0,96.2775,96.2775,96.0566,96.0662,46273.0
2022-09-06 15:40:00,100.02,100.24,99.99,100.13,91623.0,96.0662,96.2775,96.0374,96.1719,91623.0
2022-09-06 15:50:00,100.11,100.15,99.74,99.92,340228.0,96.1527,96.1911,95.7973,95.9702,340228.0
2022-09-07 09:30:00,99.72,100.54,99.72,100.48,48537.0,95.7781,96.5657,95.7781,96.508,48537.0
2022-09-07 09:40:00,100.54,101.0,100.49,100.65,31119.0,96.5657,97.0075,96.5176,96.6713,31119.0
2022-09-07 09:50:00,100.61,100.61,100.13,100.15,14830.0,96.6329,96.6329,96.1719,96.1911,14830.0
2022-09-07 10:00:00,100.12,100.33,100.0,100.21,32943.0,96.1623,96.364,96.047,96.2487,32943.0
2022-09-07 10:10:00,100.22,100.32,100.08,100.22,45641.0,96.2583,96.3544,96.1238,96.2583,45641.0
2022-09-07 10:20:00,100.27,100.64,100.15,100.56,20496.0,96.3063,96.6617,96.1911,96.5849,20496.0
2022-09-07 10:30:00,100.55,100.85,100.55,100.61,37593.0,96.5753,96.8634,96.5753,96.6329,37593.0
2022-09-07 10:40:00,100.61,100.74,100.51,100.62,33391.0,96.6329,96.7578,96.5368,96.6425,33391.0
2022-09-07 10:50:00,100.61,100.83,100.6,100.74,40900.0,96.6329,96.8442,96.6233,96.7578,40900.0
2022-09-07 11:00:00,100.75,101.14,100.64,101.06,30142.0,96.7674,97.1419,96.6617,97.0651,30142.0
2022-09-07 11:10:00,101.09,101.18,100.88,100.95,40760.0,97.0939,97.1804,96.8922,96.9595,40760.0
2022-09-07 11:20:00,100.95,101.01,100.88,100.89,31621.0,96.9595,97.0171,96.8922,96.9018,31621.0
2022-09-07 11:30:00,100.9,101.04,100.9,100.96,18420.0,96.9114,97.0459,96.9114,96.9691,18420.0
2022-09-07 11:40:00,100.97,101.02,100.75,100.84,17279.0,96.9787,97.0267,96.7674,96.8538,17279.0
2022-09-07 11:50:00,100.85,100.95,100.8,100.86,14689.0,96.8634,96.9595,96.8154,96.873,14689.0
2022-09-07 12:00:00,100.86,101.0,100.77,101.0,17651.0,96.873,97.0075,96.7866,97.0075,17651.0
2022-09-07 12:10:00,100.98,101.02,100.74,100.79,25803.0,96.9883,97.0267,96.7578,96.8058,25803.0
2022-09-07 12:20:00,100.81,101.12,100.78,101.02,17104.0,96.825,97.1227,96.7962,97.0267,17104.0
2022-09-07 12:30:00,101.03,101.25,100.97,101.25,18526.0,97.0363,97.2476,96.9787,97.2476,18526.0
2022-09-07 12:40:00,101.24,101.6,101.24,101.5,27177.0,97.238,97.5838,97.238,97.4877,27177.0
2022-09-07 12:50:00,101.5,101.52,101.37,101.52,15660.0,97.4877,97.5069,97.3628,97.5069,15660.0
2022-09-07 13:00:00,101.53,101.7,101.5,101.64,17670.0,97.5165,97.6798,97.4877,97.6222,17670.0
2022-09-07 13:10:00,101.64,101.7,101.55,101.55,22148.0,97.6222,97.6798,97.5357,97.5357,22148.0
2022-09-07 13:20:00,101.54,101.6,101.43,101.44,21485.0,97.5261,97.5838,97.4205,97.4301,21485.0
2022-09-07 13:30:00,101.45,101.63,101.44,101.59,23073.0,97.4397,97.6126,97.4301,97.5742,23073.0
2022-09-07 13:40:00,101.58,101.89,101.57,101.89,16927.0,97.5645,97.8623,97.5549,97.8623,16927.0
2022-09-07 13:50:00,101.89,101.91,101.78,101.78,16624.0,97.8623,97.8815,97.7566,97.7566,16624.0
2022-09-07 14:00:00,101.8,102.03,101.79,101.87,17962.0,97.7759,97.9968,97.7662,97.8431,17962.0
2022-09-07 14:10:00,101.88,101.97,101.67,101.67,16404.0,97.8527,97.9391,97.651,97.651,16404.0
2022-09-07 14:20:00,101.7,101.83,101.65,101.79,28051.0,97.6798,97.8047,97.6318,97.7662,28051.0
2022-09-07 14:30:00,101.8,102.01,101.77,101.94,22268.0,97.7759,97.9775,97.747,97.9103,22268.0
2022-09-07 14:40:00,101.96,102.05,101.92,101.98,21760.0,97.9295,98.016,97.8911,97.9487,21760.0
2022-09-07 14:50:00,101.99,102.04,101.88,101.99,30669.0,97.9583,98.0064,97.8527,97.9583,30669.0
2022-09-07 15:00:00,102.0,102.04,101.91,101.95,28796.0,97.9679,98.0064,97.8815,97.9199,28796.0
2022-09-07 15:10:00,101.96,102.03,101.89,101.94,30722.0,97.9295,97.9968,97.8623,97.9103,30722.0
2022-09-07 15:20:00,101.92,102.2,101.92,102.17,30154.0,97.8911,98.16,97.8911,98.1312,30154.0
2022-09-07 15:30:00,102.18,102.29,102.09,102.13,39229.0,98.1408,98.2465,98.0544,98.0928,39229.0
2022-09-07 15:40:00,102.13,102.42,102.09,102.32,68344.0,98.0928,98.3713,98.0544,98.2753,68344.0
2022-09-07 15:50:00,102.32,102.43,102.1,102.3,225967.0,98.2753,98.3809,98.064,98.2561,225967.0
2022-09-08 09:30:00,101.83,101.85,101.36,101.67,50194.0,97.8047,97.8239,97.3532,97.651,50194.0
2022-09-08 09:40:00,101.64,102.15,101.39,101.92,31307.0,97.6222,98.112,97.3821,97.8911,31307.0
2022-09-08 09:50:00,101.88,101.98,101.71,101.9,32116.0,97.8527,97.9487,97.6894,97.8719,32116.0
2022-09-08 10:00:00,101.91,102.15,101.68,102.04,31772.0,97.8815,98.112,97.6606,98.0064,31772.0
2022-09-08 10:10:00,102.06,102.34,102.03,102.28,31323.0,98.0256,98.2945,97.9968,98.2369,31323.0
2022-09-08 10:20:00,102.25,102.35,102.04,102.19,32159.0,98.2081,98.3041,98.0064,98.1504,32159.0
2022-09-08 10:30:00,102.14,102.62,102.1,102.57,28698.0,98.1024,98.5634,98.064,98.5154,28698.0
2022-09-08 10:40:00,102.58,102.7,102.49,102.62,31432.0,98.525,98.6403,98.4386,98.5634,31432.0
2022-09-08 10:50:00,102.58,102.85,102.52,102.85,23155.0,98.525,98.7843,98.4674,98.7843,23155.0
2022-09-08 11:00:00,102.89,103.03,102.89,103.0,21752.0,98.8228,98.9572,98.8228,98.9284,21752.0
2022-09-08 11:10:00,102.96,103.37,102.96,103.37,44004.0,98.89,99.2838,98.89,99.2838,44004.0
2022-09-08 11:20:00,103.41,103.44,103.22,103.23,37049.0,99.3222,99.351,99.1397,99.1493,37049.0
2022-09-08 11:30:00,103.24,103.26,102.95,102.98,21235.0,99.1589,99.1781,98.8804,98.9092,21235.0
2022-09-08 11:40:00,103.0,103.04,102.8,102.82,25305.0,98.9284,98.9668,98.7363,98.7555,25305.0
2022-09-08 11:50:00,102.79,102.87,102.6,102.6,9555.0,98.7267,98.8036,98.5442,98.5442,9555.0
2022-09-08 12:00:00,102.61,102.63,101.79,101.93,28846.0,98.5538,98.573,97.7662,97.9007,28846.0
2022-09-08 12:10:00,101.93,101.97,101.68,101.96,14747.0,97.9007,97.9391,97.6606,97.9295,14747.0
2022-09-08 12:20:00,101.93,101.93,101.66,101.78,11655.0,97.9007,97.9007,97.6414,97.7566,11655.0
2022-09-08 12:30:00,101.79,102.17,101.79,102.11,6819.0,97.7662,98.1312,97.7662,98.0736,6819.0
2022-09-08 12:40:00,102.08,102.31,102.05,102.22,8990.0,98.0448,98.2657,98.016,98.1792,8990.0
2022-09-08 12:50:00,102.22,102.37,102.18,102.25,15283.0,98.1792,98.3233,98.1408,98.2081,15283.0
2022-09-08 13:00:00,102.21,102.34,102.18,102.31,19189.0,98.1696,98.2945,98.1408,98.2657,19189.0
2022-09-08 13:10:00,102.36,102.73,102.36,102.61,8960.0,98.3137,98.6691,98.3137,98.5538,8960.0
2022-09-08 13:20:00,102.66,102.77,102.61,102.72,9604.0,98.6019,98.7075,98.5538,98.6595,9604.0
2022-09-08 13:30:00,102.72,102.94,102.68,102.91,14311.0,98.6595,98.8708,98.6211,98.842,14311.0
2022-09-08 13:40:00,102.93,103.03,102.92,103.0,23973.0,98.8612,98.9572,98.8516,98.9284,23973.0
2022-09-08 13:50:00,102.99,102.99,102.59,102.82,12654.0,98.9188,98.9188,98.5346,98.7555,12654.0
2022-09-08 14:00:00,102.78,102.9,102.69,102.81,9904.0,98.7171,98.8324,98.6307,98.7459,9904.0
2022-09-08 14:10:00,102.84,102.88,102.75,102.87,8863.0,98.7747,98.8132,98.6883,98.8036,8863.0
2022-09-08 14:20:00,102.87,102.87,102.69,102.7,14329.0,98.8036,98.8036,98.6307,98.6403,14329.0
2022-09-08 14:30:00,102.7,103.01,102.7,103.01,13590.0,98.6403,98.938,98.6403,98.938,13590.0
2022-09-08 14:40:00,102.99,103.0,102.6,102.64,14969.0,98.9188,98.9284,98.5442,98.5826,14969.0
2022-09-08 14:50:00,102.65,102.77,102.62,102.7,12544.0,98.5923,98.7075,98.5634,98.6403,12544.0
2022-09-08 15:00:00,102.72,102.82,102.57,102.75,15813.0,98.6595,98.7555,98.5154,98.6883,15813.0
2022-09-08 15:10:00,102.73,102.91,102.7,102.84,15869.0,98.6691,98.842,98.6403,98.7747,15869.0
2022-09-08 15:20:00,102.84,102.94,102.76,102.78,18928.0,98.7747,98.8708,98.6979,98.7171,18928.0
2022-09-08 15:30:00,102.79,102.86,102.7,102.76,26525.0,98.7267,98.7939,98.6403,98.6979,26525.0
2022-09-08 15:40:00,102.76,102.87,102.66,102.73,33517.0,98.6979,98.8036,98.6019,98.6691,33517.0
2022-09-08 15:50:00,102.75,103.21,102.71,103.18,164499.0,98.6883,99.1301,98.6499,99.1013,164499.0
2022-09-09 09:30:00,103.43,103.44,102.75,102.91,50719.0,99.3414,99.351,98.6883,98.842,50719.0
2022-09-09 09:40:00,103.07,103.29,102.9,103.17,63970.0,98.9956,99.207,98.8324,99.0917,63970.0
2022-09-09 09:50:00,103.17,103.35,102.94,103.34,14060.0,99.0917,99.2646,98.8708,99.255,14060.0
2022-09-09 10:00:00,103.37,103.51,103.25,103.27,12521.0,99.2838,99.4183,99.1685,99.1877,12521.0
2022-09-09 10:10:00,103.25,103.28,103.0,103.14,44512.0,99.1685,99.1973,98.9284,99.0629,44512.0
2022-09-09 10:20:00,103.18,103.32,103.12,103.29,14304.0,99.1013,99.2358,99.0437,99.207,14304.0
2022-09-09 10:30:00,103.34,103.61,103.3,103.46,29115.0,99.255,99.5143,99.2166,99.3702,29115.0
2022-09-09 10:40:00,103.47,103.7,103.47,103.66,34145.0,99.3798,99.6007,99.3798,99.5623,34145.0
2022-09-09 10:50:00,103.65,103.86,103.64,103.75,14347.0,99.5527,99.7544,99.5431,99.6488,14347.0
2022-09-09 11:00:00,103.75,103.78,103.55,103.6,14488.0,99.6488,99.6776,99.4567,99.5047,14488.0
2022-09-09 11:10:00,103.6,103.66,103.51,103.53,15028.0,99.5047,99.5623,99.4183,99.4375,15028.0
2022-09-09 11:20:00,103.52,103.55,103.42,103.53,8183.0,99.4279,99.4567,99.3318,99.4375,8183.0
2022-09-09 11:30:00,103.51,103.53,103.36,103.53,9299.0,99.4183,99.4375,99.2742,99.4375,9299.0
2022-09-09 11:40:00,103.55,103.56,103.31,103.31,27258.0,99.4567,99.4663,99.2262,99.2262,27258.0
2022-09-09 11:50:00,103.33,103.54,103.28,103.52,9029.0,99.2454,99.4471,99.1973,99.4279,9029.0
2022-09-09 12:00:00,103.55,103.55,103.28,103.36,11676.0,99.4567,99.4567,99.1973,99.2742,11676.0
2022-09-09 12:10:00,103.38,103.53,103.37,103.5,8071.0,99.2934,99.4375,99.2838,99.4087,8071.0
2022-09-09 12:20:00,103.48,103.48,103.26,103.37,7126.0,99.3894,99.3894,99.1781,99.2838,7126.0
2022-09-09 12:30:00,103.37,103.43,103.27,103.28,10016.0,99.2838,99.3414,99.1877,99.1973,10016.0
2022-09-09 12:40:00,103.24,103.33,103.22,103.31,33014.0,99.1589,99.2454,99.1397,99.2262,33014.0
2022-09-09 12:50:00,103.33,103.5,103.32,103.45,5817.0,99.2454,99.4087,99.2358,99.3606,5817.0
2022-09-09 13:00:00,103.47,103.54,103.37,103.54,7656.0,99.3798,99.4471,99.2838,99.4471,7656.0
2022-09-09 13:10:00,103.54,103.64,103.51,103.56,9165.0,99.4471,99.5431,99.4183,99.4663,9165.0
2022-09-09 13:20:00,103.57,103.57,103.45,103.47,8856.0,99.4759,99.4759,99.3606,99.3798,8856.0
2022-09-09 13:30:00,103.48,103.71,103.48,103.63,9137.0,99.3894,99.6103,99.3894,99.5335,9137.0
2022-09-09 13:40:00,103.58,103.62,103.44,103.5,28782.0,99.4855,99.5239,99.351,99.4087,28782.0
2022-09-09 13:50:00,103.51,103.52,103.42,103.48,18001.0,99.4183,99.4279,99.3318,99.3894,18001.0
2022-09-09 14:00:00,103.49,103.51,103.38,103.4,10256.0,99.399,99.4183,99.2934,99.3126,10256.0
2022-09-09 14:10:00,103.38,103.51,103.38,103.43,10253.0,99.2934,99.4183,99.2934,99.3414,10253.0
2022-09-09 14:20:00,103.43,103.54,103.43,103.5,8439.0,99.3414,99.4471,99.3414,99.4087,8439.0
2022-09-09 14:30:00,103.49,103.65,103.48,103.62,14352.0,99.399,99.5527,99.3894,99.5239,14352.0
2022-09-09 14:40:00,103.59,103.69,103.53,103.53,10528.0,99.4951,99.5911,99.4375,99.4375,10528.0
2022-09-09 14:50:00,103.53,103.65,103.45,103.59,11517.0,99.4375,99.5527,99.3606,99.4951,11517.0
2022-09-09 15:00:00,103.6,103.73,103.54,103.68,14139.0,99.5047,99.6296,99.4471,99.5815,14139.0
2022-09-09 15:10:00,103.68,103.76,103.66,103.73,17152.0,99.5815,99.6584,99.5623,99.6296,17152.0
2022-09-09 15:20:00,103.74,103.8,103.68,103.69,15450.0,99.6392,99.6968,99.5815,99.5911,15450.0
2022-09-09 15:30:00,103.67,103.74,103.65,103.72,24916.0,99.5719,99.6392,99.5527,99.62,24916.0
2022-09-09 15:40:00,103.73,103.9,103.73,103.79,76092.0,99.6296,99.7928,99.6296,99.6872,76092.0
2022-09-09 15:50:00,103.78,103.78,103.38,103.4,154706.0,99.6776,99.6776,99.2934,99.3126,154706.0
2022-09-12 09:30:00,103.77,104.0,103.35,103.58,28473.0,99.668,99.8889,99.2646,99.4855,28473.0
2022-09-12 09:40:00,103.63,103.88,103.52,103.66,32794.0,99.5335,99.7736,99.4279,99.5623,32794.0
2022-09-12 09:50:00,103.7,103.93,103.62,103.88,39723.0,99.6007,99.8217,99.5239,99.7736,39723.0
2022-09-12 10:00:00,103.87,104.09,103.86,103.94,15354.0,99.764,99.9753,99.7544,99.8313,15354.0
2022-09-12 10:10:00,103.93,103.97,103.86,103.94,25623.0,99.8217,99.8601,99.7544,99.8313,25623.0
2022-09-12 10:20:00,103.92,104.06,103.89,103.95,33541.0,99.812,99.9465,99.7832,99.8409,33541.0
2022-09-12 10:30:00,103.93,104.0,103.85,103.94,19684.0,99.8217,99.8889,99.7448,99.8313,19684.0
2022-09-12 10:40:00,103.94,104.01,103.85,104.01,25210.0,99.8313,99.8985,99.7448,99.8985,25210.0
2022-09-12 10:50:00,103.98,104.08,103.84,103.95,20998.0,99.8697,99.9657,99.7352,99.8409,20998.0
2022-09-12 11:00:00,103.96,104.0,103.79,103.85,10610.0,99.8505,99.8889,99.6872,99.7448,10610.0
2022-09-12 11:10:00,103.84,103.99,103.79,103.98,13778.0,99.7352,99.8793,99.6872,99.8697,13778.0
2022-09-12 11:20:00,103.97,104.02,103.92,104.02,14777.0,99.8601,99.9081,99.812,99.9081,14777.0
2022-09-12 11:30:00,104.01,104.04,103.75,103.75,11375.0,99.8985,99.9273,99.6488,99.6488,11375.0
2022-09-12 11:40:00,103.79,103.83,103.7,103.75,13547.0,99.6872,99.7256,99.6007,99.6488,13547.0
2022-09-12 11:50:00,103.77,103.87,103.49,103.72,23148.0,99.668,99.764,99.399,99.62,23148.0
2022-09-12 12:00:00,103.75,103.76,103.54,103.55,7554.0,99.6488,99.6584,99.4471,99.4567,7554.0
2022-09-12 12:10:00,103.52,103.71,103.51,103.56,9173.0,99.4279,99.6103,99.4183,99.4663,9173.0
2022-09-12 12:20:00,103.54,103.86,103.53,103.8,14057.0,99.4471,99.7544,99.4375,99.6968,14057.0
2022-09-12 12:30:00,103.8,103.91,103.71,103.83,21273.0,99.6968,99.8024,99.6103,99.7256,21273.0
2022-09-12 12:40:00,103.84,103.89,103.74,103.78,18295.0,99.7352,99.7832,99.6392,99.6776,18295.0
2022-09-12 12:50:00,103.75,103.84,103.75,103.78,9431.0,99.6488,99.7352,99.6488,99.6776,9431.0
2022-09-12 13:00:00,103.78,103.9,103.64,103.89,12074.0,99.6776,99.7928,99.5431,99.7832,12074.0
2022-09-12 13:10:00,103.87,103.92,103.81,103.85,15531.0,99.764,99.812,99.7064,99.7448,15531.0
2022-09-12 13:20:00,103.85,103.95,103.79,103.93,31909.0,99.7448,99.8409,99.6872,99.8217,31909.0
2022-09-12 13:30:00,103.96,104.0,103.83,103.86,21612.0,99.8505,99.8889,99.7256,99.7544,21612.0
2022-09-12 13:40:00,103.86,103.88,103.64,103.68,23202.0,99.7544,99.7736,99.5431,99.5815,23202.0
2022-09-12 13:50:00,103.67,103.71,103.59,103.64,24848.0,99.5719,99.6103,99.4951,99.5431,24848.0
2022-09-12 14:00:00,103.65,103.93,103.62,103.91,28670.0,99.5527,99.8217,99.5239,99.8024,28670.0
2022-09-12 14:10:00,103.9,103.94,103.71,103.73,46469.0,99.7928,99.8313,99.6103,99.6296,46469.0
2022-09-12 14:20:00,103.74,103.93,103.69,103.81,24408.0,99.6392,99.8217,99.5911,99.7064,24408.0
2022-09-12 14:30:00,103.81,103.94,103.81,103.93,28261.0,99.7064,99.8313,99.7064,99.8217,28261.0
2022-09-12 14:40:00,103.91,104.01,103.88,103.99,13266.0,99.8024,99.8985,99.7736,99.8793,13266.0
2022-09-12 14:50:00,104.0,104.01,103.89,103.89,22834.0,99.8889,99.8985,99.7832,99.7832,22834.0
2022-09-12 15:00:00,103.93,103.93,103.82,103.9,25704.0,99.8217,99.8217,99.716,99.7928,25704.0
2022-09-12 15:10:00,103.9,103.95,103.84,103.86,27660.0,99.7928,99.8409,99.7352,99.7544,27660.0
2022-09-12 15:20:00,103.86,103.9,103.69,103.73,18500.0,99.7544,99.7928,99.5911,99.6296,18500.0
2022-09-12 15:30:00,103.74,103.81,103.68,103.77,29306.0,99.6392,99.7064,99.5815,99.668,29306.0
2022-09-12 15:40:00,103.76,104.03,103.73,104.03,44783.0,99.6584,99.9177,99.6296,99.9177,44783.0
2022-09-12 15:50:00,104.01,104.15,103.92,104.13,190596.0,99.8985,100.033,99.812,100.0137,190596.0
2022-09-13 09:30:00,102.0,102.14,101.44,101.69,48426.0,97.9679,98.1024,97.4301,97.6702,48426.0
2022-09-13 09:40:00,101.65,102.12,101.51,101.8,31228.0,97.6318,98.0832,97.4973,97.7759,31228.0
2022-09-13 09:50:00,101.77,102.02,101.57,101.67,21042.0,97.747,97.9872,97.5549,97.651,21042.0
2022-09-13 10:00:00,101.65,101.77,101.41,101.57,33387.0,97.6318,97.747,97.4013,97.5549,33387.0
2022-09-13 10:10:00,101.58,101.99,101.49,101.99,31915.0,97.5645,97.9583,97.4781,97.9583,31915.0
2022-09-13 10:20:00,101.98,102.01,101.6,101.63,38047.0,97.9487,97.9775,97.5838,97.6126,38047.0
2022-09-13 10:30:00,101.63,101.78,101.46,101.5,23472.0,97.6126,97.7566,97.4493,97.4877,23472.0
2022-09-13 10:40:00,101.52,101.58,101.26,101.27,18080.0,97.5069,97.5645,97.2572,97.2668,18080.0
2022-09-13 10:50:00,101.27,101.28,100.96,101.01,19048.0,97.2668,97.2764,96.9691,97.0171,19048.0
2022-09-13 11:00:00,101.01,101.17,100.94,101.05,32274.0,97.0171,97.1708,96.9498,97.0555,32274.0
2022-09-13 11:10:00,101.07,101.16,100.95,101.08,34310.0,97.0747,97.1612,96.9595,97.0843,34310.0
2022-09-13 11:20:00,101.06,101.31,100.95,101.21,18349.0,97.0651,97.3052,96.9595,97.2092,18349.0
2022-09-13 11:30:00,101.19,101.35,101.15,101.35,14904.0,97.19,97.3436,97.1515,97.3436,14904.0
2022-09-13 11:40:00,101.37,101.38,101.09,101.18,30253.0,97.3628,97.3725,97.0939,97.1804,30253.0
2022-09-13 11:50:00,101.18,101.27,101.11,101.18,13232.0,97.1804,97.2668,97.1131,97.1804,13232.0
2022-09-13 12:00:00,101.17,101.26,101.1,101.2,10269.0,97.1708,97.2572,97.1035,97.1996,10269.0
2022-09-13 12:10:00,101.17,101.33,101.12,101.29,6726.0,97.1708,97.3244,97.1227,97.286,6726.0
2022-09-13 12:20:00,101.32,101.32,101.08,101.12,11302.0,97.3148,97.3148,97.0843,97.1227,11302.0
2022-09-13 12:30:00,101.13,101.14,100.98,101.07,8320.0,97.1323,97.1419,96.9883,97.0747,8320.0
2022-09-13 12:40:00,101.06,101.14,101.02,101.13,13192.0,97.0651,97.1419,97.0267,97.1323,13192.0
2022-09-13 12:50:00,101.17,101.2,101.05,101.12,13160.0,97.1708,97.1996,97.0555,97.1227,13160.0
2022-09-13 13:00:00,101.13,101.39,101.06,101.31,9721.0,97.1323,97.3821,97.0651,97.3052,9721.0
2022-09-13 13:10:00,101.32,101.5,101.29,101.44,8837.0,97.3148,97.4877,97.286,97.4301,8837.0
2022-09-13 13:20:00,101.45,101.63,101.41,101.62,6187.0,97.4397,97.6126,97.4013,97.603,6187.0
2022-09-13 13:30:00,101.6,101.62,101.4,101.48,10157.0,97.5838,97.603,97.3917,97.4685,10157.0
2022-09-13 13:40:00,101.48,101.5,101.35,101.42,9034.0,97.4685,97.4877,97.3436,97.4109,9034.0
2022-09-13 13:50:00,101.43,101.44,101.32,101.32,8039.0,97.4205,97.4301,97.3148,97.3148,8039.0
2022-09-13 14:00:00,101.33,101.34,101.02,101.02,8138.0,97.3244,97.334,97.0267,97.0267,8138.0
2022-09-13 14:10:00,101.02,101.08,100.95,101.04,9113.0,97.0267,97.0843,96.9595,97.0459,9113.0
2022-09-13 14:20:00,101.06,101.13,101.0,101.03,21074.0,97.0651,97.1323,97.0075,97.0363,21074.0
2022-09-13 14:30:00,101.04,101.09,100.85,100.86,33727.0,97.0459,97.0939,96.8634,96.873,33727.0
2022-09-13 14:40:00,100.89,100.94,100.72,100.72,17144.0,96.9018,96.9498,96.7385,96.7385,17144.0
2022-09-13 14:50:00,100.71,100.74,100.44,100.49,26594.0,96.7289,96.7578,96.4696,96.5176,26594.0
2022-09-13 15:00:00,100.48,100.58,100.34,100.35,39581.0,96.508,96.6041,96.3736,96.3832,39581.0
2022-09-13 15:10:00,100.36,100.37,100.06,100.12,38898.0,96.3928,96.4024,96.1046,96.1623,38898.0
2022-09-13 15:20:00,100.12,100.21,100.0,100.0,45462.0,96.1623,96.2487,96.047,96.047,45462.0
2022-09-13 15:30:00,99.99,100.09,99.71,100.01,88897.0,96.0374,96.1334,95.7685,96.0566,88897.0
2022-09-13 15:40:00,100.0,100.0,99.68,99.88,87810.0,96.047,96.047,95.7397,95.9317,87810.0
2022-09-13 15:50:00,99.86,100.12,99.75,99.87,304564.0,95.9125,96.1623,95.8069,95.9221,304564.0
2022-09-14 09:30:00,100.69,100.89,100.02,100.52,114796.0,96.7097,96.9018,96.0662,96.5464,114796.0
2022-09-14 09:40:00,100.43,100.46,100.14,100.14,15863.0,96.46,96.4888,96.1815,96.1815,15863.0
2022-09-14 09:50:00,100.08,100.34,100.07,100.34,19858.0,96.1238,96.3736,96.1142,96.3736,19858.0
2022-09-14 10:00:00,100.32,100.61,100.22,100.51,14558.0,96.3544,96.6329,96.2583,96.5368,14558.0
2022-09-14 10:10:00,100.5,100.79,100.47,100.57,27272.0,96.5272,96.8058,96.4984,96.5945,27272.0
2022-09-14 10:20:00,100.59,100.65,100.18,100.18,14878.0,96.6137,96.6713,96.2199,96.2199,14878.0
2022-09-14 10:30:00,100.16,100.7,100.1,100.65,20229.0,96.2007,96.7193,96.1431,96.6713,20229.0
2022-09-14 10:40:00,100.59,100.62,100.4,100.48,22284.0,96.6137,96.6425,96.4312,96.508,22284.0
2022-09-14 10:50:00,100.49,100.63,100.43,100.63,20741.0,96.5176,96.6521,96.46,96.6521,20741.0
2022-09-14 11:00:00,100.6,100.74,100.44,100.59,29945.0,96.6233,96.7578,96.4696,96.6137,29945.0
2022-09-14 11:10:00,100.57,100.57,100.2,100.25,22901.0,96.5945,96.5945,96.2391,96.2871,22901.0
2022-09-14 11:20:00,100.24,100.27,100.02,100.17,26592.0,96.2775,96.3063,96.0662,96.2103,26592.0
2022-09-14 11:30:00,100.14,100.15,100.0,100.13,22290.0,96.1815,96.1911,96.047,96.1719,22290.0
2022-09-14 11:40:00,100.16,100.32,100.11,100.17,15545.0,96.2007,96.3544,96.1527,96.2103,15545.0
2022-09-14 11:50:00,100.19,100.33,100.13,100.17,13410.0,96.2295,96.364,96.1719,96.2103,13410.0
2022-09-14 12:00:00,100.13,100.18,99.98,100.06,15884.0,96.1719,96.2199,96.0278,96.1046,15884.0
2022-09-14 12:10:00,100.05,100.13,99.97,100.06,10087.0,96.095,96.1719,96.0182,96.1046,10087.0
2022-09-14 12:20:00,100.07,100.13,99.96,100.0,15383.0,96.1142,96.1719,96.0086,96.047,15383.0
2022-09-14 12:30:00,100.01,100.21,99.97,100.2,18990.0,96.0566,96.2487,96.0182,96.2391,18990.0
2022-09-14 12:40:00,100.21,100.28,100.07,100.17,19140.0,96.2487,96.3159,96.1142,96.2103,19140.0
2022-09-14 12:50:00,100.15,100.26,100.14,100.23,21426.0,96.1911,96.2967,96.1815,96.2679,21426.0
2022-09-14 13:00:00,100.24,100.3,100.13,100.22,19268.0,96.2775,96.3351,96.1719,96.2583,19268.0
2022-09-14 13:10:00,100.23,100.28,100.12,100.15,20512.0,96.2679,96.3159,96.1623,96.1911,20512.0
2022-09-14 13:20:00,100.19,100.21,100.08,100.15,22539.0,96.2295,96.2487,96.1238,96.1911,22539.0
2022-09-14 13:30:00,100.15,100.19,99.99,100.0,21974.0,96.1911,96.2295,96.0374,96.047,21974.0
2022-09-14 13:40:00,99.99,100.0,99.54,99.64,51344.0,96.0374,96.047,95.6052,95.7012,51344.0
2022-09-14 13:50:00,99.66,99.88,99.65,99.81,37354.0,95.7204,95.9317,95.7108,95.8645,37354.0
2022-09-14 14:00:00,99.83,99.89,99.6,99.64,35954.0,95.8837,95.9414,95.6628,95.7012,35954.0
2022-09-14 14:10:00,99.64,99.69,99.56,99.66,24458.0,95.7012,95.7493,95.6244,95.7204,24458.0
2022-09-14 14:20:00,99.68,99.71,99.55,99.61,24792.0,95.7397,95.7685,95.6148,95.6724,24792.0
2022-09-14 14:30:00,99.6,99.75,99.6,99.64,27634.0,95.6628,95.8069,95.6628,95.7012,27634.0
2022-09-14 14:40:00,99.63,99.71,99.53,99.62,40442.0,95.6916,95.7685,95.5956,95.682,40442.0
2022-09-14 14:50:00,99.6,99.67,99.4,99.48,38606.0,95.6628,95.7301,95.4707,95.5476,38606.0
2022-09-14 15:00:00,99.46,99.54,99.33,99.47,27584.0,95.5284,95.6052,95.4035,95.538,27584.0
2022-09-14 15:10:00,99.45,99.47,98.93,99.14,43198.0,95.5187,95.538,95.0193,95.221,43198.0
2022-09-14 15:20:00,99.12,99.3,99.1,99.28,52088.0,95.2018,95.3747,95.1826,95.3555,52088.0
2022-09-14 15:30:00,99.27,99.33,99.02,99.21,60221.0,95.3459,95.4035,95.1057,95.2882,60221.0
2022-09-14 15:40:00,99.22,99.54,99.18,99.48,96461.0,95.2978,95.6052,95.2594,95.5476,96461.0
2022-09-14 15:50:00,99.49,99.95,99.49,99.88,198382.0,95.5572,95.999,95.5572,95.9317,198382.0
2022-09-15 09:30:00,99.27,99.42,99.01,99.06,26250.0,95.7141,95.8587,95.4634,95.5116,26250.0
2022-09-15 09:40:00,99.11,99.62,99.11,99.62,21966.0,95.5598,96.0516,95.5598,96.0516,21966.0
2022-09-15 09:50:00,99.63,99.92,99.53,99.9,12972.0,96.0612,96.3408,95.9648,96.3215,12972.0
2022-09-15 10:00:00,99.91,100.16,99.91,99.95,11174.0,96.3312,96.5722,96.3312,96.3697,11174.0
2022-09-15 10:10:00,99.95,100.05,99.87,99.99,12671.0,96.3697,96.4662,96.2926,96.4083,12671.0
2022-09-15 10:20:00,99.94,99.94,99.5,99.5,12613.0,96.3601,96.3601,95.9359,95.9359,12613.0
2022-09-15 10:30:00,99.49,99.67,99.43,99.6,16626.0,95.9262,96.0998,95.8684,96.0323,16626.0
2022-09-15 10:40:00,99.62,99.68,99.4,99.4,9867.0,96.0516,96.1094,95.8394,95.8394,9867.0
2022-09-15 10:50:00,99.38,99.43,99.04,99.14,20028.0,95.8202,95.8684,95.4923,95.5888,20028.0
2022-09-15 11:00:00,99.06,99.23,98.96,99.06,13437.0,95.5116,95.6755,95.4152,95.5116,13437.0
2022-09-15 11:10:00,99.03,99.06,98.78,99.06,13902.0,95.4827,95.5116,95.2417,95.5116,13902.0
2022-09-15 11:20:00,99.03,99.29,98.97,99.24,9239.0,95.4827,95.7334,95.4249,95.6852,9239.0
2022-09-15 11:30:00,99.23,99.34,98.91,98.92,23901.0,95.6755,95.7816,95.367,95.3766,23901.0
2022-09-15 11:40:00,98.9,98.93,98.76,98.82,11739.0,95.3574,95.3863,95.2224,95.2802,11739.0
2022-09-15 11:50:00,98.78,98.82,98.55,98.68,16016.0,95.2417,95.2802,95.0199,95.1452,16016.0
2022-09-15 12:00:00,98.66,98.78,98.6,98.64,9875.0,95.126,95.2417,95.0681,95.1067,9875.0
2022-09-15 12:10:00,98.63,98.8,98.56,98.79,9304.0,95.097,95.2609,95.0295,95.2513,9304.0
2022-09-15 12:20:00,98.78,98.78,98.65,98.65,6416.0,95.2417,95.2417,95.1163,95.1163,6416.0
2022-09-15 12:30:00,98.69,98.8,98.64,98.75,15502.0,95.1549,95.2609,95.1067,95.2127,15502.0
2022-09-15 12:40:00,98.73,98.85,98.73,98.84,14408.0,95.1934,95.3091,95.1934,95.2995,14408.0
2022-09-15 12:50:00,98.83,98.92,98.82,98.92,12283.0,95.2899,95.3766,95.2802,95.3766,12283.0
2022-09-15 13:00:00,98.93,99.42,98.93,99.35,15787.0,95.3863,95.8587,95.3863,95.7912,15787.0
2022-09-15 13:10:00,99.3,99.45,99.26,99.37,10747.0,95.743,95.8877,95.7045,95.8105,10747.0
2022-09-15 13:20:00,99.36,99.46,99.31,99.37,7245.0,95.8009,95.8973,95.7527,95.8105,7245.0
2022-09-15 13:30:00,99.36,99.37,99.17,99.22,9867.0,95.8009,95.8105,95.6177,95.6659,9867.0
2022-09-15 13:40:00,99.23,99.27,99.06,99.11,9742.0,95.6755,95.7141,95.5116,95.5598,9742.0
2022-09-15 13:50:00,99.1,99.11,98.99,99.03,6613.0,95.5502,95.5598,95.4441,95.4827,6613.0
2022-09-15 14:00:00,99.01,99.01,98.74,98.84,15799.0,95.4634,95.4634,95.2031,95.2995,15799.0
2022-09-15 14:10:00,98.86,99.08,98.8,99.05,11357.0,95.3188,95.5309,95.2609,95.502,11357.0
2022-09-15 14:20:00,99.02,99.13,98.97,99.13,13295.0,95.4731,95.5791,95.4249,95.5791,13295.0
2022-09-15 14:30:00,99.11,99.21,98.98,99.11,18197.0,95.5598,95.6563,95.4345,95.5598,18197.0
2022-09-15 14:40:00,99.13,99.13,98.76,98.76,4567.0,95.5791,95.5791,95.2224,95.2224,4567.0
2022-09-15 14:50:00,98.78,98.86,98.71,98.76,12701.0,95.2417,95.3188,95.1742,95.2224,12701.0
2022-09-15 15:00:00,98.82,98.82,98.59,98.61,17208.0,95.2802,95.2802,95.0585,95.0777,17208.0
2022-09-15 15:10:00,98.58,98.6,98.27,98.29,14349.0,95.0488,95.0681,94.7499,94.7692,14349.0
2022-09-15 15:20:00,98.31,98.51,98.28,98.32,18361.0,94.7885,94.9813,94.7596,94.7981,18361.0
2022-09-15 15:30:00,98.27,98.35,98.2,98.32,22020.0,94.7499,94.8271,94.6824,94.7981,22020.0
2022-09-15 15:40:00,98.31,98.54,98.24,98.4,41908.0,94.7885,95.0103,94.721,94.8753,41908.0
2022-09-15 15:50:00,98.42,98.6,98.25,98.36,111019.0,94.8946,95.0681,94.7306,94.8367,111019.0
2022-09-16 09:30:00,97.62,98.18,96.95,97.77,494182.0,94.1232,94.6631,93.4772,94.2678,494182.0
2022-09-16 09:40:00,97.79,97.87,97.48,97.59,21735.0,94.2871,94.3643,93.9882,94.0943,21735.0
2022-09-16 09:50:00,97.57,97.67,97.35,97.52,15234.0,94.075,94.1714,93.8629,94.0268,15234.0
2022-09-16 10:00:00,97.46,97.96,97.46,97.64,16731.0,93.9689,94.451,93.9689,94.1425,16731.0
2022-09-16 10:10:00,97.57,98.12,97.5,97.69,20079.0,94.075,94.6053,94.0075,94.1907,20079.0
2022-09-16 10:20:00,97.67,97.81,97.49,97.54,17910.0,94.1714,94.3064,93.9979,94.0461,17910.0
2022-09-16 10:30:00,97.55,97.85,97.55,97.64,10863.0,94.0557,94.345,94.0557,94.1425,10863.0
2022-09-16 10:40:00,97.68,97.76,97.45,97.46,16813.0,94.1811,94.2582,93.9593,93.9689,16813.0
2022-09-16 10:50:00,97.47,97.8,97.46,97.76,17168.0,93.9786,94.2968,93.9689,94.2582,17168.0
2022-09-16 11:00:00,97.79,97.93,97.74,97.86,9386.0,94.2871,94.4221,94.2389,94.3546,9386.0
2022-09-16 11:10:00,97.83,97.99,97.63,97.87,10479.0,94.3257,94.48,94.1329,94.3643,10479.0
2022-09-16 11:20:00,97.89,97.89,97.74,97.78,16456.0,94.3835,94.3835,94.2389,94.2775,16456.0
2022-09-16 11:30:00,97.75,97.91,97.5,97.53,17140.0,94.2486,94.4028,94.0075,94.0364,17140.0
2022-09-16 11:40:00,97.54,97.75,97.53,97.65,13113.0,94.0461,94.2486,94.0364,94.1521,13113.0
2022-09-16 11:50:00,97.65,97.97,97.63,97.97,12631.0,94.1521,94.4607,94.1329,94.4607,12631.0
2022-09-16 12:00:00,97.97,97.97,97.63,97.63,13389.0,94.4607,94.4607,94.1329,94.1329,13389.0
2022-09-16 12:10:00,97.64,97.67,97.46,97.52,8958.0,94.1425,94.1714,93.9689,94.0268,8958.0
2022-09-16 12:20:00,97.53,97.53,97.31,97.33,12474.0,94.0364,94.0364,93.8243,93.8436,12474.0
2022-09-16 12:30:00,97.35,97.45,97.31,97.35,10247.0,93.8629,93.9593,93.8243,93.8629,10247.0
2022-09-16 12:40:00,97.39,97.41,97.29,97.4,8088.0,93.9014,93.9207,93.805,93.9111,8088.0
2022-09-16 12:50:00,97.38,97.38,97.23,97.29,12211.0,93.8918,93.8918,93.7472,93.805,12211.0
2022-09-16 13:00:00,97.28,97.31,96.93,97.05,11517.0,93.7954,93.8243,93.4579,93.5736,11517.0
2022-09-16 13:10:00,97.04,97.1,96.87,96.91,27868.0,93.564,93.6218,93.4001,93.4386,27868.0
2022-09-16 13:20:00,96.92,96.93,96.82,96.89,11772.0,93.4483,93.4579,93.3519,93.4194,11772.0
2022-09-16 13:30:00,96.9,97.11,96.87,97.07,8719.0,93.429,93.6315,93.4001,93.5929,8719.0
2022-09-16 13:40:00,97.06,97.09,96.94,96.97,9847.0,93.5833,93.6122,93.4676,93.4965,9847.0
2022-09-16 13:50:00,96.94,97.0,96.87,96.97,13825.0,93.4676,93.5254,93.4001,93.4965,13825.0
2022-09-16 14:00:00,96.93,97.17,96.92,97.03,14994.0,93.4579,93.6893,93.4483,93.5543,14994.0
2022-09-16 14:10:00,97.04,97.07,96.78,96.89,43371.0,93.564,93.5929,93.3133,93.4194,43371.0
2022-09-16 14:20:00,96.91,97.24,96.85,97.14,31916.0,93.4386,93.7568,93.3808,93.6604,31916.0
2022-09-16 14:30:00,97.11,97.22,97.02,97.04,15840.0,93.6315,93.7375,93.5447,93.564,15840.0
2022-09-16 14:40:00,97.07,97.18,96.99,97.14,41120.0,93.5929,93.699,93.5158,93.6604,41120.0
2022-09-16 14:50:00,97.14,97.28,97.05,97.18,52910.0,93.6604,93.7954,93.5736,93.699,52910.0
2022-09-16 15:00:00,97.19,97.4,97.17,97.32,39704.0,93.7086,93.9111,93.6893,93.834,39704.0
2022-09-16 15:10:00,97.31,97.31,97.02,97.05,18855.0,93.8243,93.8243,93.5447,93.5736,18855.0
2022-09-16 15:20:00,97.09,97.32,97.0,97.06,21837.0,93.6122,93.834,93.5254,93.5833,21837.0
2022-09-16 15:30:00,97.08,97.15,96.92,97.14,33114.0,93.6026,93.67,93.4483,93.6604,33114.0
2022-09-16 15:40:00,97.15,97.35,96.97,97.14,103458.0,93.67,93.8629,93.4965,93.6604,103458.0
2022-09-16 15:50:00,97.12,97.31,96.93,97.23,217330.0,93.6411,93.8243,93.4579,93.7472,217330.0
2022-09-19 09:30:00,96.9,97.38,96.76,97.17,52774.0,93.429,93.8918,93.294,93.6893,52774.0
2022-09-19 09:40:00,97.18,97.37,97.0,97.11,11476.0,93.699,93.8822,93.5254,93.6315,11476.0
2022-09-19 09:50:00,97.1,97.27,96.97,97.01,15664.0,93.6218,93.7857,93.4965,93.5351,15664.0
2022-09-19 10:00:00,97.0,97.14,96.94,97.0,35523.0,93.5254,93.6604,93.4676,93.5254,35523.0
2022-09-19 10:10:00,97.0,97.25,96.91,96.91,32001.0,93.5254,93.7665,93.4386,93.4386,32001.0
2022-09-19 10:20:00,96.94,97.1,96.59,97.08,43453.0,93.4676,93.6218,93.1301,93.6026,43453.0
2022-09-19 10:30:00,97.09,97.32,97.05,97.28,20664.0,93.6122,93.834,93.5736,93.7954,20664.0
2022-09-19 10:40:00,97.33,97.48,97.33,97.4,10750.0,93.8436,93.9882,93.8436,93.9111,10750.0
2022-09-19 10:50:00,97.36,97.38,97.22,97.27,12541.0,93.8725,93.8918,93.7375,93.7857,12541.0
2022-09-19 11:00:00,97.27,97.4,97.19,97.32,12982.0,93.7857,93.9111,93.7086,93.834,12982.0
2022-09-19 11:10:00,97.32,97.35,97.14,97.22,17669.0,93.834,93.8629,93.6604,93.7375,17669.0
2022-09-19 11:20:00,97.21,97.21,96.88,96.91,7741.0,93.7279,93.7279,93.4097,93.4386,7741.0
2022-09-19 11:30:00,96.9,96.95,96.59,96.63,13983.0,93.429,93.4772,93.1301,93.1687,13983.0
2022-09-19 11:40:00,96.58,96.73,96.57,96.67,12317.0,93.1205,93.2651,93.1108,93.2072,12317.0
2022-09-19 11:50:00,96.66,96.73,96.5,96.53,7711.0,93.1976,93.2651,93.0433,93.0723,7711.0
2022-09-19 12:00:00,96.5,96.56,96.3,96.41,7112.0,93.0433,93.1012,92.8505,92.9566,7112.0
2022-09-19 12:10:00,96.41,96.47,96.3,96.45,7535.0,92.9566,93.0144,92.8505,92.9951,7535.0
2022-09-19 12:20:00,96.37,96.37,96.15,96.25,7170.0,92.918,92.918,92.7059,92.8023,7170.0
2022-09-19 12:30:00,96.25,96.51,96.22,96.48,9155.0,92.8023,93.053,92.7734,93.024,9155.0
2022-09-19 12:40:00,96.41,96.47,96.37,96.43,4412.0,92.9566,93.0144,92.918,92.9758,4412.0
2022-09-19 12:50:00,96.48,96.56,96.47,96.5,12654.0,93.024,93.1012,93.0144,93.0433,12654.0
2022-09-19 13:00:00,96.5,96.55,96.42,96.47,7567.0,93.0433,93.0915,92.9662,93.0144,7567.0
2022-09-19 13:10:00,96.44,96.46,96.36,96.4,6534.0,92.9855,93.0048,92.9083,92.9469,6534.0
2022-09-19 13:20:00,96.4,96.57,96.39,96.56,17660.0,92.9469,93.1108,92.9373,93.1012,17660.0
2022-09-19 13:30:00,96.56,96.6,96.39,96.46,12857.0,93.1012,93.1397,92.9373,93.0048,12857.0
2022-09-19 13:40:00,96.47,96.66,96.47,96.56,16098.0,93.0144,93.1976,93.0144,93.1012,16098.0
2022-09-19 13:50:00,96.55,96.69,96.54,96.63,16898.0,93.0915,93.2265,93.0819,93.1687,16898.0
2022-09-19 14:00:00,96.64,96.67,96.49,96.65,13531.0,93.1783,93.2072,93.0337,93.188,13531.0
2022-09-19 14:10:00,96.66,96.66,96.46,96.46,8020.0,93.1976,93.1976,93.0048,93.0048,8020.0
2022-09-19 14:20:00,96.5,96.53,96.3,96.39,11500.0,93.0433,93.0723,92.8505,92.9373,11500.0
2022-09-19 14:30:00,96.39,96.5,96.38,96.48,15878.0,92.9373,93.0433,92.9276,93.024,15878.0
2022-09-19 14:40:00,96.47,96.5,96.29,96.3,13114.0,93.0144,93.0433,92.8408,92.8505,13114.0
2022-09-19 14:50:00,96.3,96.54,96.29,96.54,23109.0,92.8505,93.0819,92.8408,93.0819,23109.0
2022-09-19 15:00:00,96.55,96.75,96.52,96.72,55008.0,93.0915,93.2844,93.0626,93.2554,55008.0
2022-09-19 15:10:00,96.74,96.94,96.69,96.79,66890.0,93.2747,93.4676,93.2265,93.3229,66890.0
2022-09-19 15:20:00,96.79,96.94,96.77,96.88,25036.0,93.3229,93.4676,93.3037,93.4097,25036.0
2022-09-19 15:30:00,96.9,97.13,96.89,97.09,37550.0,93.429,93.6508,93.4194,93.6122,37550.0
2022-09-19 15:40:00,97.1,97.18,97.03,97.07,40871.0,93.6218,93.699,93.5543,93.5929,40871.0
2022-09-19 15:50:00,97.07,97.11,96.92,97.04,222642.0,93.5929,93.6315,93.4483,93.564,222642.0
2022-09-20 09:30:00,96.35,96.62,95.47,95.47,67902.0,92.8987,93.159,92.0502,92.0502,67902.0
2022-09-20 09:40:00,95.49,95.5,94.88,94.88,36482.0,92.0695,92.0791,91.4814,91.4814,36482.0
2022-09-20 09:50:00,94.85,95.04,94.63,94.9,40121.0,91.4524,91.6356,91.2403,91.5006,40121.0
2022-09-20 10:00:00,94.89,95.34,94.85,95.21,31138.0,91.491,91.9249,91.4524,91.7995,31138.0
2022-09-20 10:10:00,95.23,95.23,94.77,94.79,36903.0,91.8188,91.8188,91.3753,91.3946,36903.0
2022-09-20 10:20:00,94.77,94.99,94.74,94.92,65633.0,91.3753,91.5874,91.3464,91.5199,65633.0
2022-09-20 10:30:00,94.93,94.98,94.78,94.9,42109.0,91.5296,91.5778,91.3849,91.5006,42109.0
2022-09-20 10:40:00,94.92,94.98,94.73,94.85,48736.0,91.5199,91.5778,91.3367,91.4524,48736.0
2022-09-20 10:50:00,94.84,94.94,94.79,94.89,29783.0,91.4428,91.5392,91.3946,91.491,29783.0
2022-09-20 11:00:00,94.88,94.92,94.76,94.89,48142.0,91.4814,91.5199,91.3657,91.491,48142.0
2022-09-20 11:10:00,94.88,94.88,94.66,94.71,19807.0,91.4814,91.4814,91.2692,91.3174,19807.0
2022-09-20 11:20:00,94.69,94.8,94.66,94.68,31452.0,91.2982,91.4042,91.2692,91.2885,31452.0
2022-09-20 11:30:00,94.69,94.76,94.43,94.47,25835.0,91.2982,91.3657,91.0475,91.086,25835.0
2022-09-20 11:40:00,94.46,94.51,94.41,94.46,27300.0,91.0764,91.1246,91.0282,91.0764,27300.0
2022-09-20 11:50:00,94.44,94.78,94.4,94.71,58018.0,91.0571,91.3849,91.0186,91.3174,58018.0
2022-09-20 12:00:00,94.76,94.94,94.75,94.91,15443.0,91.3657,91.5392,91.356,91.5103,15443.0
2022-09-20 12:10:00,94.91,94.97,94.76,94.8,20224.0,91.5103,91.5681,91.3657,91.4042,20224.0
2022-09-20 12:20:00,94.81,94.87,94.56,94.57,13076.0,91.4139,91.4717,91.1728,91.1825,13076.0
2022-09-20 12:30:00,94.56,94.59,94.23,94.25,19791.0,91.1728,91.2017,90.8546,90.8739,19791.0
2022-09-20 12:40:00,94.23,94.34,94.18,94.33,22385.0,90.8546,90.9607,90.8064,90.9511,22385.0
2022-09-20 12:50:00,94.33,94.33,94.19,94.27,39781.0,90.9511,90.9511,90.8161,90.8932,39781.0
2022-09-20 13:00:00,94.26,94.29,94.02,94.04,22089.0,90.8836,90.9125,90.6522,90.6714,22089.0
2022-09-20 13:10:00,94.07,94.17,94.02,94.13,52490.0,90.7004,90.7968,90.6522,90.7582,52490.0
2022-09-20 13:20:00,94.13,94.28,93.99,94.05,30365.0,90.7582,90.9028,90.6232,90.6811,30365.0
2022-09-20 13:30:00,94.02,94.09,93.96,94.08,17122.0,90.6522,90.7197,90.5943,90.71,17122.0
2022-09-20 13:40:00,94.09,94.2,94.0,94.01,20314.0,90.7197,90.8257,90.6329,90.6425,20314.0
2022-09-20 13:50:00,94.0,94.0,93.78,93.81,24916.0,90.6329,90.6329,90.4208,90.4497,24916.0
2022-09-20 14:00:00,93.82,94.1,93.82,94.08,42236.0,90.4593,90.7293,90.4593,90.71,42236.0
2022-09-20 14:10:00,94.08,94.17,93.92,94.17,43889.0,90.71,90.7968,90.5557,90.7968,43889.0
2022-09-20 14:20:00,94.2,94.46,94.2,94.42,18875.0,90.8257,91.0764,90.8257,91.0378,18875.0
2022-09-20 14:30:00,94.36,94.38,94.17,94.2,25589.0,90.98,90.9993,90.7968,90.8257,25589.0
2022-09-20 14:40:00,94.22,94.55,94.03,94.5,28260.0,90.845,91.1632,90.6618,91.115,28260.0
2022-09-20 14:50:00,94.51,94.68,94.36,94.65,37825.0,91.1246,91.2885,90.98,91.2596,37825.0
2022-09-20 15:00:00,94.65,94.74,94.46,94.49,32305.0,91.2596,91.3464,91.0764,91.1053,32305.0
2022-09-20 15:10:00,94.48,94.65,94.47,94.64,91404.0,91.0957,91.2596,91.086,91.25,91404.0
2022-09-20 15:20:00,94.65,94.84,94.65,94.78,29574.0,91.2596,91.4428,91.2596,91.3849,29574.0
2022-09-20 15:30:00,94.77,95.02,94.62,94.99,47892.0,91.3753,91.6163,91.2307,91.5874,47892.0
2022-09-20 15:40:00,95.0,95.04,94.83,94.86,60345.0,91.5971,91.6356,91.4331,91.4621,60345.0
2022-09-20 15:50:00,94.87,94.94,94.74,94.88,198006.0,91.4717,91.5392,91.3464,91.4814,198006.0
2022-09-21 09:30:00,95.52,96.11,95.31,95.34,101328.0,92.0984,92.6673,91.896,91.9249,101328.0
2022-09-21 09:40:00,95.34,95.5,95.05,95.48,50499.0,91.9249,92.0791,91.6453,92.0599,50499.0
2022-09-21 09:50:00,95.48,95.65,95.37,95.62,153037.0,92.0599,92.2238,91.9538,92.1948,153037.0
2022-09-21 10:00:00,95.64,95.82,95.59,95.82,34254.0,92.2141,92.3877,92.1659,92.3877,34254.0
2022-09-21 10:10:00,95.81,96.03,95.81,95.92,37286.0,92.378,92.5902,92.378,92.4841,37286.0
2022-09-21 10:20:00,95.93,95.96,95.69,95.87,37534.0,92.4937,92.5227,92.2623,92.4359,37534.0
2022-09-21 10:30:00,95.88,95.88,95.62,95.69,23454.0,92.4455,92.4455,92.1948,92.2623,23454.0
2022-09-21 10:40:00,95.66,95.77,95.64,95.69,20010.0,92.2334,92.3395,92.2141,92.2623,20010.0
2022-09-21 10:50:00,95.69,95.77,95.57,95.7,22804.0,92.2623,92.3395,92.1466,92.272,22804.0
2022-09-21 11:00:00,95.7,95.76,95.48,95.51,31322.0,92.272,92.3298,92.0599,92.0888,31322.0
2022-09-21 11:10:00,95.5,95.52,95.24,95.24,21478.0,92.0791,92.0984,91.8285,91.8285,21478.0
2022-09-21 11:20:00,95.23,95.4,95.16,95.38,20311.0,91.8188,91.9827,91.7513,91.9634,20311.0
2022-09-21 11:30:00,95.37,95.41,95.32,95.34,15951.0,91.9538,91.9924,91.9056,91.9249,15951.0
2022-09-21 11:40:00,95.33,95.41,95.26,95.3,16497.0,91.9152,91.9924,91.8477,91.8863,16497.0
2022-09-21 11:50:00,95.3,95.37,95.23,95.34,16456.0,91.8863,91.9538,91.8188,91.9249,16456.0
2022-09-21 12:00:00,95.28,95.38,95.25,95.34,16821.0,91.867,91.9634,91.8381,91.9249,16821.0
2022-09-21 12:10:00,95.34,95.39,95.28,95.34,15807.0,91.9249,91.9731,91.867,91.9249,15807.0
2022-09-21 12:20:00,95.33,95.39,95.25,95.38,13250.0,91.9152,91.9731,91.8381,91.9634,13250.0
2022-09-21 12:30:00,95.39,95.49,95.34,95.38,13318.0,91.9731,92.0695,91.9249,91.9634,13318.0
2022-09-21 12:40:00,95.39,95.4,95.27,95.3,12937.0,91.9731,91.9827,91.8574,91.8863,12937.0
2022-09-21 12:50:00,95.32,95.32,95.24,95.28,14694.0,91.9056,91.9056,91.8285,91.867,14694.0
2022-09-21 13:00:00,95.26,95.35,95.26,95.31,17549.0,91.8477,91.9345,91.8477,91.896,17549.0
2022-09-21 13:10:00,95.3,95.34,95.24,95.26,20566.0,91.8863,91.9249,91.8285,91.8477,20566.0
2022-09-21 13:20:00,95.26,95.28,95.21,95.27,29159.0,91.8477,91.867,91.7995,91.8574,29159.0
2022-09-21 13:30:00,95.28,95.35,95.28,95.31,21618.0,91.867,91.9345,91.867,91.896,21618.0
2022-09-21 13:40:00,95.32,95.37,95.2,95.26,27264.0,91.9056,91.9538,91.7899,91.8477,27264.0
2022-09-21 13:50:00,95.25,95.32,95.14,95.32,32498.0,91.8381,91.9056,91.732,91.9056,32498.0
2022-09-21 14:00:00,95.28,95.28,94.27,94.76,104889.0,91.867,91.867,90.8932,91.3657,104889.0
2022-09-21 14:10:00,94.71,94.81,94.12,94.44,71935.0,91.3174,91.4139,90.7486,91.0571,71935.0
2022-09-21 14:20:00,94.41,94.65,94.32,94.37,38390.0,91.0282,91.2596,90.9414,90.9896,38390.0
2022-09-21 14:30:00,94.35,95.03,94.18,94.81,67776.0,90.9703,91.626,90.8064,91.4139,67776.0
2022-09-21 14:40:00,94.84,95.89,94.69,95.16,130006.0,91.4428,92.4552,91.2982,91.7513,130006.0
2022-09-21 14:50:00,95.15,95.33,94.97,95.22,154130.0,91.7417,91.9152,91.5681,91.8092,154130.0
2022-09-21 15:00:00,95.27,95.41,94.85,94.9,47087.0,91.8574,91.9924,91.4524,91.5006,47087.0
2022-09-21 15:10:00,94.84,95.11,94.18,94.8,51920.0,91.4428,91.7031,90.8064,91.4042,51920.0
2022-09-21 15:20:00,94.76,94.78,94.23,94.25,133964.0,91.3657,91.3849,90.8546,90.8739,133964.0
2022-09-21 15:30:00,94.22,94.5,93.98,94.06,124846.0,90.845,91.115,90.6136,90.6907,124846.0
2022-09-21 15:40:00,94.03,94.12,93.56,93.79,270612.0,90.6618,90.7486,90.2086,90.4304,270612.0
2022-09-21 15:50:00,93.79,94.11,93.61,93.61,443778.0,90.4304,90.7389,90.2568,90.2568,443778.0
2022-09-22 09:30:00,93.46,94.0,93.4,93.62,67540.0,90.1122,90.6329,90.0544,90.2665,67540.0
2022-09-22 09:40:00,93.66,93.7,93.41,93.55,54490.0,90.3051,90.3436,90.064,90.199,54490.0
2022-09-22 09:50:00,93.55,93.68,93.43,93.46,53958.0,90.199,90.3243,90.0833,90.1122,53958.0
2022-09-22 10:00:00,93.43,93.53,93.1,93.5,47998.0,90.0833,90.1797,89.7651,90.1508,47998.0
2022-09-22 10:10:00,93.49,93.72,93.39,93.59,41689.0,90.1411,90.3629,90.0447,90.2376,41689.0
2022-09-22 10:20:00,93.57,93.85,93.56,93.74,37837.0,90.2183,90.4883,90.2086,90.3822,37837.0
2022-09-22 10:30:00,93.73,93.87,93.53,93.8,30550.0,90.3726,90.5075,90.1797,90.44,30550.0
2022-09-22 10:40:00,93.79,93.82,93.59,93.75,31418.0,90.4304,90.4593,90.2376,90.3918,31418.0
2022-09-22 10:50:00,93.72,93.73,93.42,93.46,56481.0,90.3629,90.3726,90.0737,90.1122,56481.0
2022-09-22 11:00:00,93.47,93.52,93.18,93.18,37244.0,90.1219,90.1701,89.8423,89.8423,37244.0
2022-09-22 11:10:00,93.16,93.42,92.97,93.38,25131.0,89.823,90.0737,89.6398,90.0351,25131.0
2022-09-22 11:20:00,93.32,93.54,93.25,93.52,35009.0,89.9772,90.1894,89.9097,90.1701,35009.0
2022-09-22 11:30:00,93.53,93.69,93.47,93.6,21848.0,90.1797,90.334,90.1219,90.2472,21848.0
2022-09-22 11:40:00,93.59,93.86,93.45,93.8,11711.0,90.2376,90.4979,90.1026,90.44,11711.0
2022-09-22 11:50:00,93.75,93.85,93.57,93.61,12270.0,90.3918,90.4883,90.2183,90.2568,12270.0
2022-09-22 12:00:00,93.61,93.78,93.6,93.77,9953.0,90.2568,90.4208,90.2472,90.4111,9953.0
2022-09-22 12:10:00,93.78,93.82,93.63,93.78,12921.0,90.4208,90.4593,90.2761,90.4208,12921.0
2022-09-22 12:20:00,93.78,93.91,93.62,93.68,37707.0,90.4208,90.5461,90.2665,90.3243,37707.0
2022-09-22 12:30:00,93.68,93.8,93.59,93.79,14279.0,90.3243,90.44,90.2376,90.4304,14279.0
2022-09-22 12:40:00,93.77,93.89,93.55,93.72,38442.0,90.4111,90.5268,90.199,90.3629,38442.0
2022-09-22 12:50:00,93.72,93.88,93.69,93.72,12004.0,90.3629,90.5172,90.334,90.3629,12004.0
2022-09-22 13:00:00,93.75,93.76,93.61,93.64,9449.0,90.3918,90.4015,90.2568,90.2858,9449.0
2022-09-22 13:10:00,93.63,93.7,93.54,93.59,9961.0,90.2761,90.3436,90.1894,90.2376,9961.0
2022-09-22 13:20:00,93.57,93.82,93.56,93.82,13165.0,90.2183,90.4593,90.2086,90.4593,13165.0
2022-09-22 13:30:00,93.79,93.85,93.69,93.7,16160.0,90.4304,90.4883,90.334,90.3436,16160.0
2022-09-22 13:40:00,93.67,93.75,93.6,93.73,11458.0,90.3147,90.3918,90.2472,90.3726,11458.0
2022-09-22 13:50:00,93.75,93.89,93.73,93.84,21979.0,90.3918,90.5268,90.3726,90.4786,21979.0
2022-09-22 14:00:00,93.81,93.92,93.72,93.73,21900.0,90.4497,90.5557,90.3629,90.3726,21900.0
2022-09-22 14:10:00,93.75,93.77,93.65,93.68,21241.0,90.3918,90.4111,90.2954,90.3243,21241.0
2022-09-22 14:20:00,93.68,93.73,93.51,93.73,32449.0,90.3243,90.3726,90.1604,90.3726,32449.0
2022-09-22 14:30:00,93.74,93.76,93.58,93.72,13966.0,90.3822,90.4015,90.2279,90.3629,13966.0
2022-09-22 14:40:00,93.76,93.85,93.7,93.76,15255.0,90.4015,90.4883,90.3436,90.4015,15255.0
2022-09-22 14:50:00,93.78,94.07,93.78,93.98,17813.0,90.4208,90.7004,90.4208,90.6136,17813.0
2022-09-22 15:00:00,94.02,94.22,94.0,94.09,31030.0,90.6522,90.845,90.6329,90.7197,31030.0
2022-09-22 15:10:00,94.11,94.3,94.09,94.11,16436.0,90.7389,90.9221,90.7197,90.7389,16436.0
2022-09-22 15:20:00,94.14,94.14,93.85,94.03,24900.0,90.7679,90.7679,90.4883,90.6618,24900.0
2022-09-22 15:30:00,94.04,94.28,94.03,94.23,32386.0,90.6714,90.9028,90.6618,90.8546,32386.0
2022-09-22 15:40:00,94.25,94.55,94.2,94.5,41550.0,90.8739,91.1632,90.8257,91.115,41550.0
2022-09-22 15:50:00,94.49,94.5,93.96,94.04,406003.0,91.1053,91.115,90.5943,90.6714,406003.0
2022-09-23 09:30:00,93.46,93.87,93.23,93.73,53148.0,90.1122,90.5075,89.8905,90.3726,53148.0
2022-09-23 09:40:00,93.7,93.95,93.55,93.59,32693.0,90.3436,90.5847,90.199,90.2376,32693.0
2022-09-23 09:50:00,93.58,93.7,93.42,93.52,29318.0,90.2279,90.3436,90.0737,90.1701,29318.0
2022-09-23 10:00:00,93.53,93.59,93.33,93.41,26098.0,90.1797,90.2376,89.9869,90.064,26098.0
2022-09-23 10:10:00,93.42,93.51,93.17,93.29,47033.0,90.0737,90.1604,89.8326,89.9483,47033.0
2022-09-23 10:20:00,93.28,93.46,93.11,93.42,28669.0,89.9387,90.1122,89.7748,90.0737,28669.0
2022-09-23 10:30:00,93.36,93.44,93.06,93.18,27789.0,90.0158,90.0929,89.7265,89.8423,27789.0
2022-09-23 10:40:00,93.15,93.25,93.06,93.06,19929.0,89.8133,89.9097,89.7265,89.7265,19929.0
2022-09-23 10:50:00,93.05,93.23,92.87,92.91,38221.0,89.7169,89.8905,89.5434,89.5819,38221.0
2022-09-23 11:00:00,92.89,93.14,92.82,93.07,22930.0,89.5626,89.8037,89.4951,89.7362,22930.0
2022-09-23 11:10:00,93.07,93.15,92.93,93.15,23779.0,89.7362,89.8133,89.6012,89.8133,23779.0
2022-09-23 11:20:00,93.14,93.25,92.96,93.05,22228.0,89.8037,89.9097,89.6301,89.7169,22228.0
2022-09-23 11:30:00,93.09,93.13,92.99,93.02,15507.0,89.7555,89.794,89.6591,89.688,15507.0
2022-09-23 11:40:00,93.01,93.05,92.71,92.79,19846.0,89.6783,89.7169,89.3891,89.4662,19846.0
2022-09-23 11:50:00,92.83,92.99,92.83,92.95,23233.0,89.5048,89.6591,89.5048,89.6205,23233.0
2022-09-23 12:00:00,92.92,92.98,92.61,92.74,25412.0,89.5916,89.6494,89.2927,89.418,25412.0
2022-09-23 12:10:00,92.71,92.79,92.62,92.78,14731.0,89.3891,89.4662,89.3023,89.4566,14731.0
2022-09-23 12:20:00,92.76,92.79,92.61,92.64,12830.0,89.4373,89.4662,89.2927,89.3216,12830.0
2022-09-23 12:30:00,92.61,92.62,92.51,92.54,24120.0,89.2927,89.3023,89.1963,89.2252,24120.0
2022-09-23 12:40:00,92.52,92.56,92.34,92.54,36443.0,89.2059,89.2445,89.0323,89.2252,36443.0
2022-09-23 12:50:00,92.55,92.75,92.54,92.74,19634.0,89.2348,89.4277,89.2252,89.418,19634.0
2022-09-23 13:00:00,92.74,92.84,92.66,92.69,22706.0,89.418,89.5144,89.3409,89.3698,22706.0
2022-09-23 13:10:00,92.72,92.77,92.56,92.75,21943.0,89.3987,89.4469,89.2445,89.4277,21943.0
2022-09-23 13:20:00,92.73,92.76,92.43,92.43,15177.0,89.4084,89.4373,89.1191,89.1191,15177.0
2022-09-23 13:30:00,92.46,92.61,92.46,92.47,21011.0,89.148,89.2927,89.148,89.1577,21011.0
2022-09-23 13:40:00,92.45,92.61,92.4,92.54,14813.0,89.1384,89.2927,89.0902,89.2252,14813.0
2022-09-23 13:50:00,92.55,92.61,92.49,92.57,13259.0,89.2348,89.2927,89.177,89.2541,13259.0
2022-09-23 14:00:00,92.57,92.79,92.46,92.46,39400.0,89.2541,89.4662,89.148,89.148,39400.0
2022-09-23 14:10:00,92.44,92.44,92.13,92.15,20716.0,89.1288,89.1288,88.8299,88.8491,20716.0
2022-09-23 14:20:00,92.17,92.35,92.14,92.23,36189.0,88.8684,89.042,88.8395,88.9263,36189.0
2022-09-23 14:30:00,92.24,92.24,91.98,92.03,36943.0,88.9359,88.9359,88.6852,88.7334,36943.0
2022-09-23 14:40:00,91.99,92.16,91.96,92.11,22537.0,88.6949,88.8588,88.666,88.8106,22537.0
2022-09-23 14:50:00,92.1,92.13,91.96,91.98,50844.0,88.8009,88.8299,88.666,88.6852,50844.0
2022-09-23 15:00:00,91.98,92.66,91.98,92.59,24087.0,88.6852,89.3409,88.6852,89.2734,24087.0
2022-09-23 15:10:00,92.6,92.8,92.42,92.71,27202.0,89.283,89.4759,89.1095,89.3891,27202.0
2022-09-23 15:20:00,92.7,92.85,92.61,92.77,31233.0,89.3794,89.5241,89.2927,89.4469,31233.0
2022-09-23 15:30:00,92.77,93.03,92.76,93.01,50318.0,89.4469,89.6976,89.4373,89.6783,50318.0
2022-09-23 15:40:00,93.02,93.2,92.93,93.08,68847.0,89.688,89.8615,89.6012,89.7458,68847.0
2022-09-23 15:50:00,93.05,93.41,92.93,93.26,430694.0,89.7169,90.064,89.6012,89.9194,430694.0
2022-09-26 09:30:00,92.86,93.0,92.74,92.84,106291.0,89.5337,89.6687,89.418,89.5144,106291.0
2022-09-26 09:40:00,92.84,93.05,92.4,92.45,64806.0,89.5144,89.7169,89.0902,89.1384,64806.0
2022-09-26 09:50:00,92.46,92.63,92.24,92.29,45517.0,89.148,89.312,88.9359,88.9841,45517.0
2022-09-26 10:00:00,92.29,92.44,92.05,92.23,60819.0,88.9841,89.1288,88.7527,88.9263,60819.0
2022-09-26 10:10:00,92.23,92.59,91.87,92.58,32938.0,88.9263,89.2734,88.5792,89.2637,32938.0
2022-09-26 10:20:00,92.6,92.77,92.5,92.67,35623.0,89.283,89.4469,89.1866,89.3505,35623.0
2022-09-26 10:30:00,92.69,92.7,92.43,92.58,64758.0,89.3698,89.3794,89.1191,89.2637,64758.0
2022-09-26 10:40:00,92.6,92.6,92.43,92.51,63900.0,89.283,89.283,89.1191,89.1963,63900.0
2022-09-26 10:50:00,92.5,92.62,92.43,92.54,73755.0,89.1866,89.3023,89.1191,89.2252,73755.0
2022-09-26 11:00:00,92.53,92.59,92.37,92.38,116521.0,89.2155,89.2734,89.0613,89.0709,116521.0
2022-09-26 11:10:00,92.39,92.49,92.23,92.34,72178.0,89.0805,89.177,88.9263,89.0323,72178.0
2022-09-26 11:20:00,92.36,92.42,92.0,92.0,55842.0,89.0516,89.1095,88.7045,88.7045,55842.0
2022-09-26 11:30:00,92.0,92.21,91.96,92.09,61502.0,88.7045,88.907,88.666,88.7913,61502.0
2022-09-26 11:40:00,92.07,92.4,92.04,92.38,29670.0,88.772,89.0902,88.7431,89.0709,29670.0
2022-09-26 11:50:00,92.35,92.72,92.3,92.63,49224.0,89.042,89.3987,88.9938,89.312,49224.0
2022-09-26 12:00:00,92.62,92.68,92.34,92.37,20361.0,89.3023,89.3602,89.0323,89.0613,20361.0
2022-09-26 12:10:00,92.35,92.42,92.31,92.36,23807.0,89.042,89.1095,89.0034,89.0516,23807.0
2022-09-26 12:20:00,92.34,92.35,92.03,92.09,67468.0,89.0323,89.042,88.7334,88.7913,67468.0
2022-09-26 12:30:00,92.07,92.13,91.96,92.0,32354.0,88.772,88.8299,88.666,88.7045,32354.0
2022-09-26 12:40:00,92.0,92.19,91.92,92.08,70323.0,88.7045,88.8877,88.6274,88.7817,70323.0
2022-09-26 12:50:00,92.08,92.36,92.03,92.36,25389.0,88.7817,89.0516,88.7334,89.0516,25389.0
2022-09-26 13:00:00,92.37,92.43,92.09,92.12,24097.0,89.0613,89.1191,88.7913,88.8202,24097.0
2022-09-26 13:10:00,92.12,92.12,91.87,91.97,64462.0,88.8202,88.8202,88.5792,88.6756,64462.0
2022-09-26 13:20:00,91.97,91.99,91.72,91.77,75910.0,88.6756,88.6949,88.4345,88.4828,75910.0
2022-09-26 13:30:00,91.8,92.01,91.77,91.9,52344.0,88.5117,88.7142,88.4828,88.6081,52344.0
2022-09-26 13:40:00,91.86,92.0,91.73,91.92,35947.0,88.5695,88.7045,88.4442,88.6274,35947.0
2022-09-26 13:50:00,91.92,92.03,91.65,91.69,52651.0,88.6274,88.7334,88.3671,88.4056,52651.0
2022-09-26 14:00:00,91.7,92.07,91.69,92.04,35837.0,88.4153,88.772,88.4056,88.7431,35837.0
2022-09-26 14:10:00,92.04,92.08,91.94,92.05,24178.0,88.7431,88.7817,88.6467,88.7527,24178.0
2022-09-26 14:20:00,92.0,92.05,91.68,91.69,123983.0,88.7045,88.7527,88.396,88.4056,123983.0
2022-09-26 14:30:00,91.68,91.88,91.63,91.88,34211.0,88.396,88.5888,88.3478,88.5888,34211.0
2022-09-26 14:40:00,91.91,92.07,91.67,92.03,210010.0,88.6177,88.772,88.3863,88.7334,210010.0
2022-09-26 14:50:00,92.02,92.18,91.97,92.03,24065.0,88.7238,88.8781,88.6756,88.7334,24065.0
2022-09-26 15:00:00,92.04,92.21,91.98,92.12,23240.0,88.7431,88.907,88.6852,88.8202,23240.0
2022-09-26 15:10:00,92.16,92.16,91.82,92.05,40268.0,88.8588,88.8588,88.531,88.7527,40268.0
2022-09-26 15:20:00,92.0,92.05,91.84,91.93,26867.0,88.7045,88.7527,88.5503,88.637,26867.0
2022-09-26 15:30:00,91.92,92.0,91.8,91.83,55830.0,88.6274,88.7045,88.5117,88.5406,55830.0
2022-09-26 15:40:00,91.83,92.06,91.82,91.98,69637.0,88.5406,88.7624,88.531,88.6852,69637.0
2022-09-26 15:50:00,91.96,92.18,91.55,91.65,207392.0,88.666,88.8781,88.2706,88.3671,207392.0
2022-09-27 09:30:00,92.19,92.39,91.8,92.06,71939.0,88.8877,89.0805,88.5117,88.7624,71939.0
2022-09-27 09:40:00,92.06,92.27,91.52,91.52,79335.0,88.7624,88.9648,88.2417,88.2417,79335.0
2022-09-27 09:50:00,91.54,91.77,91.47,91.63,23068.0,88.261,88.4828,88.1935,88.3478,23068.0
2022-09-27 10:00:00,91.71,91.77,91.4,91.5,86407.0,88.4249,88.4828,88.126,88.2224,86407.0
2022-09-27 10:10:00,91.47,91.67,91.44,91.64,36944.0,88.1935,88.3863,88.1646,88.3574,36944.0
2022-09-27 10:20:00,91.64,92.09,91.54,91.69,87571.0,88.3574,88.7913,88.261,88.4056,87571.0
2022-09-27 10:30:00,91.69,92.24,91.68,92.02,60515.0,88.4056,88.9359,88.396,88.7238,60515.0
2022-09-27 10:40:00,92.03,92.2,91.92,92.18,32749.0,88.7334,88.8974,88.6274,88.8781,32749.0
2022-09-27 10:50:00,92.2,92.21,92.0,92.03,26085.0,88.8974,88.907,88.7045,88.7334,26085.0
2022-09-27 11:00:00,92.03,92.06,91.8,92.01,32715.0,88.7334,88.7624,88.5117,88.7142,32715.0
2022-09-27 11:10:00,92.04,92.07,91.92,91.97,23613.0,88.7431,88.772,88.6274,88.6756,23613.0
2022-09-27 11:20:00,91.92,91.93,91.59,91.66,23852.0,88.6274,88.637,88.3092,88.3767,23852.0
2022-09-27 11:30:00,91.65,91.88,91.63,91.76,44940.0,88.3671,88.5888,88.3478,88.4731,44940.0
2022-09-27 11:40:00,91.73,91.95,91.7,91.81,32951.0,88.4442,88.6563,88.4153,88.5213,32951.0
2022-09-27 11:50:00,91.81,91.89,91.51,91.51,122107.0,88.5213,88.5985,88.2321,88.2321,122107.0
2022-09-27 12:00:00,91.47,91.55,91.23,91.23,23056.0,88.1935,88.2706,87.9621,87.9621,23056.0
2022-09-27 12:10:00,91.27,91.27,90.88,90.88,26918.0,88.0007,88.0007,87.6246,87.6246,26918.0
2022-09-27 12:20:00,90.86,91.06,90.81,90.98,22550.0,87.6054,87.7982,87.5571,87.7211,22550.0
2022-09-27 12:30:00,90.97,91.18,90.92,91.07,19912.0,87.7114,87.9139,87.6632,87.8078,19912.0
2022-09-27 12:40:00,91.06,91.14,90.99,91.11,23045.0,87.7982,87.8753,87.7307,87.8464,23045.0
2022-09-27 12:50:00,91.11,91.19,90.95,91.12,20949.0,87.8464,87.9235,87.6921,87.856,20949.0
2022-09-27 13:00:00,91.11,91.11,90.9,90.96,20341.0,87.8464,87.8464,87.6439,87.7018,20341.0
2022-09-27 13:10:00,90.95,90.98,90.82,90.95,24840.0,87.6921,87.7211,87.5668,87.6921,24840.0
2022-09-27 13:20:00,90.93,90.97,90.8,90.83,29615.0,87.6728,87.7114,87.5475,87.5764,29615.0
2022-09-27 13:30:00,90.8,90.95,90.78,90.87,24355.0,87.5475,87.6921,87.5282,87.615,24355.0
2022-09-27 13:40:00,90.86,90.87,90.65,90.71,26092.0,87.6054,87.615,87.4029,87.4607,26092.0
2022-09-27 13:50:00,90.67,90.68,90.5,90.64,20584.0,87.4222,87.4318,87.2583,87.3932,20584.0
2022-09-27 14:00:00,90.64,90.91,90.63,90.81,25288.0,87.3932,87.6536,87.3836,87.5571,25288.0
2022-09-27 14:10:00,90.79,90.82,90.66,90.79,28939.0,87.5379,87.5668,87.4125,87.5379,28939.0
2022-09-27 14:20:00,90.78,90.99,90.75,90.98,65956.0,87.5282,87.7307,87.4993,87.7211,65956.0
2022-09-27 14:30:00,90.97,91.29,90.91,91.28,53725.0,87.7114,88.02,87.6536,88.0103,53725.0
2022-09-27 14:40:00,91.3,91.55,91.27,91.49,35682.0,88.0296,88.2706,88.0007,88.2128,35682.0
2022-09-27 14:50:00,91.53,91.6,91.44,91.51,57226.0,88.2514,88.3188,88.1646,88.2321,57226.0
2022-09-27 15:00:00,91.46,91.46,91.09,91.23,46241.0,88.1839,88.1839,87.8271,87.9621,46241.0
2022-09-27 15:10:00,91.24,91.3,91.03,91.22,33036.0,87.9717,88.0296,87.7693,87.9525,33036.0
2022-09-27 15:20:00,91.2,91.24,91.07,91.23,60507.0,87.9332,87.9717,87.8078,87.9621,60507.0
2022-09-27 15:30:00,91.25,91.25,90.99,91.03,54724.0,87.9814,87.9814,87.7307,87.7693,54724.0
2022-09-27 15:40:00,91.0,91.28,91.0,91.24,80795.0,87.7403,88.0103,87.7403,87.9717,80795.0
2022-09-27 15:50:00,91.26,91.59,91.22,91.49,350362.0,87.991,88.3092,87.9525,88.2128,350362.0
2022-09-28 09:30:00,91.76,91.96,91.24,91.48,153962.0,88.4731,88.666,87.9717,88.2031,153962.0
2022-09-28 09:40:00,91.46,91.62,91.39,91.47,42549.0,88.1839,88.3381,88.1164,88.1935,42549.0
2022-09-28 09:50:00,91.48,91.53,91.1,91.16,34273.0,88.2031,88.2514,87.8368,87.8946,34273.0
2022-09-28 10:00:00,91.15,91.49,90.94,91.0,43413.0,87.885,88.2128,87.6825,87.7403,43413.0
2022-09-28 10:10:00,91.02,91.35,91.0,91.22,32056.0,87.7596,88.0778,87.7403,87.9525,32056.0
2022-09-28 10:20:00,91.26,91.64,91.26,91.63,192584.0,87.991,88.3574,87.991,88.3478,192584.0
2022-09-28 10:30:00,91.64,91.94,91.49,91.73,108255.0,88.3574,88.6467,88.2128,88.4442,108255.0
2022-09-28 10:40:00,91.77,92.03,91.73,92.02,33452.0,88.4828,88.7334,88.4442,88.7238,33452.0
2022-09-28 10:50:00,92.03,92.03,91.76,91.82,24453.0,88.7334,88.7334,88.4731,88.531,24453.0
2022-09-28 11:00:00,91.79,91.93,91.62,91.62,23708.0,88.502,88.637,88.3381,88.3381,23708.0
2022-09-28 11:10:00,91.62,91.86,91.59,91.69,32621.0,88.3381,88.5695,88.3092,88.4056,32621.0
2022-09-28 11:20:00,91.69,92.08,91.68,91.88,52797.0,88.4056,88.7817,88.396,88.5888,52797.0
2022-09-28 11:30:00,91.9,91.91,91.62,91.63,37054.0,88.6081,88.6177,88.3381,88.3478,37054.0
2022-09-28 11:40:00,91.66,91.78,91.55,91.76,41809.0,88.3767,88.4924,88.2706,88.4731,41809.0
2022-09-28 11:50:00,91.78,92.03,91.76,91.95,30926.0,88.4924,88.7334,88.4731,88.6563,30926.0
2022-09-28 12:00:00,91.94,92.14,91.93,92.07,36641.0,88.6467,88.8395,88.637,88.772,36641.0
2022-09-28 12:10:00,92.1,92.48,92.09,92.48,51843.0,88.8009,89.1673,88.7913,89.1673,51843.0
2022-09-28 12:20:00,92.48,92.5,92.23,92.26,22112.0,89.1673,89.1866,88.9263,88.9552,22112.0
2022-09-28 12:30:00,92.27,92.31,92.16,92.17,20513.0,88.9648,89.0034,88.8588,88.8684,20513.0
2022-09-28 12:40:00,92.17,92.44,92.15,92.36,23377.0,88.8684,89.1288,88.8491,89.0516,23377.0
2022-09-28 12:50:00,92.36,92.4,92.24,92.39,18088.0,89.0516,89.0902,88.9359,89.0805,18088.0
2022-09-28 13:00:00,92.37,92.42,92.17,92.42,20611.0,89.0613,89.1095,88.8684,89.1095,20611.0
2022-09-28 13:10:00,92.39,92.5,92.36,92.43,31764.0,89.0805,89.1866,89.0516,89.1191,31764.0
2022-09-28 13:20:00,92.44,92.44,92.29,92.31,19693.0,89.1288,89.1288,88.9841,89.0034,19693.0
2022-09-28 13:30:00,92.3,92.3,92.07,92.28,30856.0,88.9938,88.9938,88.772,88.9745,30856.0
2022-09-28 13:40:00,92.28,92.37,92.21,92.22,22081.0,88.9745,89.0613,88.907,88.9166,22081.0
2022-09-28 13:50:00,92.22,92.27,92.1,92.2,32205.0,88.9166,88.9648,88.8009,88.8974,32205.0
2022-09-28 14:00:00,92.22,92.25,92.11,92.18,23067.0,88.9166,88.9456,88.8106,88.8781,23067.0
2022-09-28 14:10:00,92.17,92.23,92.07,92.09,25550.0,88.8684,88.9263,88.772,88.7913,25550.0
2022-09-28 14:20:00,92.09,92.16,91.97,92.14,22439.0,88.7913,88.8588,88.6756,88.8395,22439.0
2022-09-28 14:30:00,92.13,92.46,92.13,92.45,38208.0,88.8299,89.148,88.8299,89.1384,38208.0
2022-09-28 14:40:00,92.44,92.44,92.26,92.39,24131.0,89.1288,89.1288,88.9552,89.0805,24131.0
2022-09-28 14:50:00,92.4,92.51,92.4,92.47,29499.0,89.0902,89.1963,89.0902,89.1577,29499.0
2022-09-28 15:00:00,92.46,92.88,92.45,92.84,93297.0,89.148,89.553,89.1384,89.5144,93297.0
2022-09-28 15:10:00,92.85,92.94,92.71,92.72,43362.0,89.5241,89.6108,89.3891,89.3987,43362.0
2022-09-28 15:20:00,92.72,92.92,92.7,92.86,44608.0,89.3987,89.5916,89.3794,89.5337,44608.0
2022-09-28 15:30:00,92.85,93.13,92.84,93.04,82571.0,89.5241,89.794,89.5144,89.7073,82571.0
2022-09-28 15:40:00,93.03,93.28,93.03,93.21,85080.0,89.6976,89.9387,89.6976,89.8712,85080.0
2022-09-28 15:50:00,93.19,93.28,92.96,92.98,567955.0,89.8519,89.9387,89.6301,89.6494,567955.0
2022-09-29 09:30:00,92.07,92.34,91.99,92.2,56948.0,88.772,89.0323,88.6949,88.8974,56948.0
2022-09-29 09:40:00,92.16,92.28,91.63,91.94,45916.0,88.8588,88.9745,88.3478,88.6467,45916.0
2022-09-29 09:50:00,91.98,92.17,91.89,91.89,21998.0,88.6852,88.8684,88.5985,88.5985,21998.0
2022-09-29 10:00:00,91.87,91.87,91.33,91.75,47407.0,88.5792,88.5792,88.0585,88.4635,47407.0
2022-09-29 10:10:00,91.74,91.85,91.6,91.64,15765.0,88.4538,88.5599,88.3188,88.3574,15765.0
2022-09-29 10:20:00,91.63,91.83,91.6,91.76,13486.0,88.3478,88.5406,88.3188,88.4731,13486.0
2022-09-29 10:30:00,91.75,91.75,91.48,91.52,31552.0,88.4635,88.4635,88.2031,88.2417,31552.0
2022-09-29 10:40:00,91.51,91.73,91.5,91.6,52578.0,88.2321,88.4442,88.2224,88.3188,52578.0
2022-09-29 10:50:00,91.62,92.03,91.6,91.87,18888.0,88.3381,88.7334,88.3188,88.5792,18888.0
2022-09-29 11:00:00,91.85,92.36,91.85,92.32,36521.0,88.5599,89.0516,88.5599,89.0131,36521.0
2022-09-29 11:10:00,92.31,92.31,91.92,92.02,47399.0,89.0034,89.0034,88.6274,88.7238,47399.0
2022-09-29 11:20:00,92.0,92.0,91.66,91.8,22169.0,88.7045,88.7045,88.3767,88.5117,22169.0
2022-09-29 11:30:00,91.81,91.82,91.65,91.74,21226.0,88.5213,88.531,88.3671,88.4538,21226.0
2022-09-29 11:40:00,91.73,92.01,91.67,92.01,21732.0,88.4442,88.7142,88.3863,88.7142,21732.0
2022-09-29 11:50:00,92.02,92.21,91.94,92.06,21956.0,88.7238,88.907,88.6467,88.7624,21956.0
2022-09-29 12:00:00,92.06,92.13,91.98,92.1,16142.0,88.7624,88.8299,88.6852,88.8009,16142.0
2022-09-29 12:10:00,92.1,92.11,91.97,92.0,26023.0,88.8009,88.8106,88.6756,88.7045,26023.0
2022-09-29 12:20:00,92.01,92.04,91.77,91.82,14459.0,88.7142,88.7431,88.4828,88.531,14459.0
2022-09-29 12:30:00,91.82,91.99,91.8,91.92,12945.0,88.531,88.6949,88.5117,88.6274,12945.0
2022-09-29 12:40:00,91.88,91.89,91.7,91.71,12972.0,88.5888,88.5985,88.4153,88.4249,12972.0
2022-09-29 12:50:00,91.7,91.74,91.5,91.52,16517.0,88.4153,88.4538,88.2224,88.2417,16517.0
2022-09-29 13:00:00,91.49,91.55,91.43,91.44,22917.0,88.2128,88.2706,88.1549,88.1646,22917.0
2022-09-29 13:10:00,91.41,91.69,91.4,91.47,39377.0,88.1357,88.4056,88.126,88.1935,39377.0
2022-09-29 13:20:00,91.45,91.46,91.25,91.26,29849.0,88.1742,88.1839,87.9814,87.991,29849.0
2022-09-29 13:30:00,91.25,91.38,91.21,91.38,33387.0,87.9814,88.1067,87.9428,88.1067,33387.0
2022-09-29 13:40:00,91.36,91.37,91.23,91.24,51157.0,88.0874,88.0971,87.9621,87.9717,51157.0
2022-09-29 13:50:00,91.24,91.26,91.0,91.01,15662.0,87.9717,87.991,87.7403,87.75,15662.0
2022-09-29 14:00:00,90.98,90.99,90.83,90.91,23214.0,87.7211,87.7307,87.5764,87.6536,23214.0
2022-09-29 14:10:00,90.92,90.92,90.73,90.73,12116.0,87.6632,87.6632,87.48,87.48,12116.0
2022-09-29 14:20:00,90.7,90.91,90.67,90.86,19496.0,87.4511,87.6536,87.4222,87.6054,19496.0
2022-09-29 14:30:00,90.88,91.13,90.86,91.05,10857.0,87.6246,87.8657,87.6054,87.7885,10857.0
2022-09-29 14:40:00,91.05,91.06,90.91,90.94,12400.0,87.7885,87.7982,87.6536,87.6825,12400.0
2022-09-29 14:50:00,90.88,90.89,90.73,90.74,15908.0,87.6246,87.6343,87.48,87.4897,15908.0
2022-09-29 15:00:00,90.73,90.97,90.73,90.8,30146.0,87.48,87.7114,87.48,87.5475,30146.0
2022-09-29 15:10:00,90.74,91.07,90.71,91.06,29672.0,87.4897,87.8078,87.4607,87.7982,29672.0
2022-09-29 15:20:00,91.06,91.06,90.81,90.84,25145.0,87.7982,87.7982,87.5571,87.5861,25145.0
2022-09-29 15:30:00,90.84,91.27,90.81,91.13,33011.0,87.5861,88.0007,87.5571,87.8657,33011.0
2022-09-29 15:40:00,91.15,91.18,90.97,91.02,45971.0,87.885,87.9139,87.7114,87.7596,45971.0
2022-09-29 15:50:00,91.05,91.12,90.67,90.84,305367.0,87.7885,87.856,87.4222,87.5861,305367.0
2022-09-30 09:30:00,90.59,90.97,90.51,90.97,65078.0,87.345,87.7114,87.2679,87.7114,65078.0
2022-09-30 09:40:00,90.95,91.4,90.76,90.89,45551.0,87.6921,88.126,87.5089,87.6343,45551.0
2022-09-30 09:50:00,90.89,91.57,90.86,91.5,22297.0,87.6343,88.2899,87.6054,88.2224,22297.0
2022-09-30 10:00:00,91.53,91.53,91.26,91.44,30971.0,88.2514,88.2514,87.991,88.1646,30971.0
2022-09-30 10:10:00,91.44,91.63,91.24,91.63,20075.0,88.1646,88.3478,87.9717,88.3478,20075.0
2022-09-30 10:20:00,91.6,91.78,91.5,91.73,23203.0,88.3188,88.4924,88.2224,88.4442,23203.0
2022-09-30 10:30:00,91.76,92.2,91.7,92.08,25871.0,88.4731,88.8974,88.4153,88.7817,25871.0
2022-09-30 10:40:00,92.05,92.23,91.96,92.02,18577.0,88.7527,88.9263,88.666,88.7238,18577.0
2022-09-30 10:50:00,92.02,92.14,91.84,91.97,34339.0,88.7238,88.8395,88.5503,88.6756,34339.0
2022-09-30 11:00:00,91.97,92.37,91.88,92.36,20362.0,88.6756,89.0613,88.5888,89.0516,20362.0
2022-09-30 11:10:00,92.36,92.55,92.23,92.32,50891.0,89.0516,89.2348,88.9263,89.0131,50891.0
2022-09-30 11:20:00,92.34,92.58,92.29,92.45,33259.0,89.0323,89.2637,88.9841,89.1384,33259.0
2022-09-30 11:30:00,92.42,92.51,92.21,92.29,55996.0,89.1095,89.1963,88.907,88.9841,55996.0
2022-09-30 11:40:00,92.29,92.31,92.09,92.11,52145.0,88.9841,89.0034,88.7913,88.8106,52145.0
2022-09-30 11:50:00,92.09,92.15,91.96,92.13,31880.0,88.7913,88.8491,88.666,88.8299,31880.0
2022-09-30 12:00:00,92.13,92.15,91.86,91.94,47561.0,88.8299,88.8491,88.5695,88.6467,47561.0
2022-09-30 12:10:00,91.91,92.01,91.89,91.92,31731.0,88.6177,88.7142,88.5985,88.6274,31731.0
2022-09-30 12:20:00,91.89,91.97,91.79,91.85,26164.0,88.5985,88.6756,88.502,88.5599,26164.0
2022-09-30 12:30:00,91.82,92.01,91.82,91.96,23656.0,88.531,88.7142,88.531,88.666,23656.0
2022-09-30 12:40:00,91.96,92.1,91.9,92.05,25499.0,88.666,88.8009,88.6081,88.7527,25499.0
2022-09-30 12:50:00,92.07,92.13,92.01,92.1,30124.0,88.772,88.8299,88.7142,88.8009,30124.0
2022-09-30 13:00:00,92.08,92.09,91.9,92.02,17743.0,88.7817,88.7913,88.6081,88.7238,17743.0
2022-09-30 13:10:00,91.99,92.07,91.87,91.9,19649.0,88.6949,88.772,88.5792,88.6081,19649.0
2022-09-30 13:20:00,91.91,91.94,91.76,91.87,18667.0,88.6177,88.6467,88.4731,88.5792,18667.0
2022-09-30 13:30:00,91.83,91.99,91.67,91.75,63635.0,88.5406,88.6949,88.3863,88.4635,63635.0
2022-09-30 13:40:00,91.69,91.76,91.52,91.52,18763.0,88.4056,88.4731,88.2417,88.2417,18763.0
2022-09-30 13:50:00,91.5,91.62,91.48,91.56,19765.0,88.2224,88.3381,88.2031,88.2803,19765.0
2022-09-30 14:00:00,91.56,91.68,91.51,91.64,28069.0,88.2803,88.396,88.2321,88.3574,28069.0
2022-09-30 14:10:00,91.63,91.76,91.61,91.65,16156.0,88.3478,88.4731,88.3285,88.3671,16156.0
2022-09-30 14:20:00,91.65,91.69,91.48,91.53,45729.0,88.3671,88.4056,88.2031,88.2514,45729.0
2022-09-30 14:30:00,91.58,91.59,91.31,91.45,34361.0,88.2996,88.3092,88.0392,88.1742,34361.0
2022-09-30 14:40:00,91.45,91.46,91.21,91.37,59254.0,88.1742,88.1839,87.9428,88.0971,59254.0
2022-09-30 14:50:00,91.39,91.39,91.06,91.13,21466.0,88.1164,88.1164,87.7982,87.8657,21466.0
2022-09-30 15:00:00,91.09,91.36,91.09,91.14,22822.0,87.8271,88.0874,87.8271,87.8753,22822.0
2022-09-30 15:10:00,91.13,91.23,90.9,91.01,34894.0,87.8657,87.9621,87.6439,87.75,34894.0
2022-09-30 15:20:00,90.99,91.06,90.75,91.03,42237.0,87.7307,87.7982,87.4993,87.7693,42237.0
2022-09-30 15:30:00,91.04,91.15,90.81,90.9,32571.0,87.7789,87.885,87.5571,87.6439,32571.0
2022-09-30 15:40:00,90.91,91.06,90.86,90.96,37355.0,87.6536,87.7982,87.6054,87.7018,37355.0
2022-09-30 15:50:00,90.96,90.96,90.32,90.46,315680.0,87.7018,87.7018,87.0847,87.2197,315680.0
2022-10-03 09:30:00,90.94,91.43,90.55,90.55,62798.0,87.6825,88.1549,87.3065,87.3065,62798.0
2022-10-03 09:40:00,90.56,90.83,90.36,90.75,30740.0,87.3161,87.5764,87.1233,87.4993,30740.0
2022-10-03 09:50:00,90.64,90.73,90.39,90.64,16572.0,87.3932,87.48,87.1522,87.3932,16572.0
2022-10-03 10:00:00,90.64,91.27,90.63,91.1,34670.0,87.3932,88.0007,87.3836,87.8368,34670.0
2022-10-03 10:10:00,91.11,91.46,91.1,91.41,59433.0,87.8464,88.1839,87.8368,88.1357,59433.0
2022-10-03 10:20:00,91.41,91.75,91.35,91.58,15316.0,88.1357,88.4635,88.0778,88.2996,15316.0
2022-10-03 10:30:00,91.57,91.68,91.42,91.5,24597.0,88.2899,88.396,88.1453,88.2224,24597.0
2022-10-03 10:40:00,91.51,91.64,91.41,91.6,14293.0,88.2321,88.3574,88.1357,88.3188,14293.0
2022-10-03 10:50:00,91.59,91.74,91.5,91.54,50134.0,88.3092,88.4538,88.2224,88.261,50134.0
2022-10-03 11:00:00,91.52,91.95,91.5,91.91,22452.0,88.2417,88.6563,88.2224,88.6177,22452.0
2022-10-03 11:10:00,91.96,92.02,91.77,91.89,44486.0,88.666,88.7238,88.4828,88.5985,44486.0
2022-10-03 11:20:00,91.89,92.07,91.84,92.04,35737.0,88.5985,88.772,88.5503,88.7431,35737.0
2022-10-03 11:30:00,92.06,92.25,92.05,92.18,45546.0,88.7624,88.9456,88.7527,88.8781,45546.0
2022-10-03 11:40:00,92.23,92.23,91.79,91.97,23548.0,88.9263,88.9263,88.502,88.6756,23548.0
2022-10-03 11:50:00,91.96,92.04,91.86,91.94,12753.0,88.666,88.7431,88.5695,88.6467,12753.0
2022-10-03 12:00:00,91.92,92.08,91.89,92.06,13026.0,88.6274,88.7817,88.5985,88.7624,13026.0
2022-10-03 12:10:00,92.06,92.11,92.0,92.06,27654.0,88.7624,88.8106,88.7045,88.7624,27654.0
2022-10-03 12:20:00,92.07,92.2,91.92,92.0,11983.0,88.772,88.8974,88.6274,88.7045,11983.0
2022-10-03 12:30:00,92.03,92.06,91.86,91.92,12083.0,88.7334,88.7624,88.5695,88.6274,12083.0
2022-10-03 12:40:00,91.93,91.97,91.84,91.86,11350.0,88.637,88.6756,88.5503,88.5695,11350.0
2022-10-03 12:50:00,91.88,91.98,91.79,91.98,15168.0,88.5888,88.6852,88.502,88.6852,15168.0
2022-10-03 13:00:00,92.02,92.12,91.9,92.1,9609.0,88.7238,88.8202,88.6081,88.8009,9609.0
2022-10-03 13:10:00,92.08,92.22,92.01,92.22,8075.0,88.7817,88.9166,88.7142,88.9166,8075.0
2022-10-03 13:20:00,92.18,92.35,92.18,92.2,17050.0,88.8781,89.042,88.8781,88.8974,17050.0
2022-10-03 13:30:00,92.18,92.43,92.18,92.39,14384.0,88.8781,89.1191,88.8781,89.0805,14384.0
2022-10-03 13:40:00,92.43,92.48,92.37,92.38,9125.0,89.1191,89.1673,89.0613,89.0709,9125.0
2022-10-03 13:50:00,92.39,92.39,92.2,92.23,12654.0,89.0805,89.0805,88.8974,88.9263,12654.0
2022-10-03 14:00:00,92.25,92.53,92.21,92.49,52746.0,88.9456,89.2155,88.907,89.177,52746.0
2022-10-03 14:10:00,92.49,92.61,92.46,92.61,17785.0,89.177,89.2927,89.148,89.2927,17785.0
2022-10-03 14:20:00,92.62,92.92,92.61,92.92,43423.0,89.3023,89.5916,89.2927,89.5916,43423.0
2022-10-03 14:30:00,92.89,93.11,92.89,93.07,33745.0,89.5626,89.7748,89.5626,89.7362,33745.0
2022-10-03 14:40:00,93.04,93.23,93.04,93.14,28208.0,89.7073,89.8905,89.7073,89.8037,28208.0
2022-10-03 14:50:00,93.18,93.26,93.1,93.16,35332.0,89.8423,89.9194,89.7651,89.823,35332.0
2022-10-03 15:00:00,93.16,93.16,93.02,93.09,13691.0,89.823,89.823,89.688,89.7555,13691.0
2022-10-03 15:10:00,93.08,93.08,92.79,92.85,21483.0,89.7458,89.7458,89.4662,89.5241,21483.0
2022-10-03 15:20:00,92.85,92.94,92.8,92.85,24366.0,89.5241,89.6108,89.4759,89.5241,24366.0
2022-10-03 15:30:00,92.87,92.95,92.71,92.72,43105.0,89.5434,89.6205,89.3891,89.3987,43105.0
2022-10-03 15:40:00,92.71,92.9,92.65,92.81,42710.0,89.3891,89.5723,89.3312,89.4855,42710.0
2022-10-03 15:50:00,92.83,92.89,92.64,92.78,244522.0,89.5048,89.5626,89.3216,89.4566,244522.0
2022-10-04 09:30:00,93.77,94.18,93.58,94.12,59424.0,90.4111,90.8064,90.2279,90.7486,59424.0
2022-10-04 09:40:00,94.16,94.56,94.08,94.56,51717.0,90.7871,91.1728,90.71,91.1728,51717.0
2022-10-04 09:50:00,94.58,94.72,94.41,94.69,94269.0,91.1921,91.3271,91.0282,91.2982,94269.0
2022-10-04 10:00:00,94.69,94.87,94.28,94.31,38562.0,91.2982,91.4717,90.9028,90.9318,38562.0
2022-10-04 10:10:00,94.31,94.5,94.27,94.31,35217.0,90.9318,91.115,90.8932,90.9318,35217.0
2022-10-04 10:20:00,94.28,94.38,94.17,94.24,39998.0,90.9028,90.9993,90.7968,90.8643,39998.0
2022-10-04 10:30:00,94.25,94.29,94.14,94.14,28757.0,90.8739,90.9125,90.7679,90.7679,28757.0
2022-10-04 10:40:00,94.13,94.23,93.95,94.12,47333.0,90.7582,90.8546,90.5847,90.7486,47333.0
2022-10-04 10:50:00,94.12,94.32,93.98,94.32,59027.0,90.7486,90.9414,90.6136,90.9414,59027.0
2022-10-04 11:00:00,94.34,94.47,94.3,94.32,47403.0,90.9607,91.086,90.9221,90.9414,47403.0
2022-10-04 11:10:00,94.31,94.31,94.11,94.13,33096.0,90.9318,90.9318,90.7389,90.7582,33096.0
2022-10-04 11:20:00,94.14,94.22,94.04,94.13,31510.0,90.7679,90.845,90.6714,90.7582,31510.0
2022-10-04 11:30:00,94.14,94.15,93.73,93.9,101953.0,90.7679,90.7775,90.3726,90.5365,101953.0
2022-10-04 11:40:00,93.91,94.01,93.81,93.89,25304.0,90.5461,90.6425,90.4497,90.5268,25304.0
2022-10-04 11:50:00,93.88,94.18,93.88,94.17,67018.0,90.5172,90.8064,90.5172,90.7968,67018.0
2022-10-04 12:00:00,94.18,94.33,94.13,94.2,44965.0,90.8064,90.9511,90.7582,90.8257,44965.0
2022-10-04 12:10:00,94.21,94.41,94.2,94.37,30542.0,90.8354,91.0282,90.8257,90.9896,30542.0
2022-10-04 12:20:00,94.38,94.57,94.34,94.5,28124.0,90.9993,91.1825,90.9607,91.115,28124.0
2022-10-04 12:30:00,94.48,94.62,94.48,94.55,21409.0,91.0957,91.2307,91.0957,91.1632,21409.0
2022-10-04 12:40:00,94.54,94.54,94.19,94.26,35541.0,91.1535,91.1535,90.8161,90.8836,35541.0
2022-10-04 12:50:00,94.23,94.23,93.91,93.93,27035.0,90.8546,90.8546,90.5461,90.5654,27035.0
2022-10-04 13:00:00,93.95,93.95,93.43,93.47,46068.0,90.5847,90.5847,90.0833,90.1219,46068.0
2022-10-04 13:10:00,93.47,93.69,93.45,93.5,59694.0,90.1219,90.334,90.1026,90.1508,59694.0
2022-10-04 13:20:00,93.48,93.75,93.45,93.73,25558.0,90.1315,90.3918,90.1026,90.3726,25558.0
2022-10-04 13:30:00,93.73,93.83,93.62,93.68,37605.0,90.3726,90.469,90.2665,90.3243,37605.0
2022-10-04 13:40:00,93.66,93.79,93.62,93.7,32589.0,90.3051,90.4304,90.2665,90.3436,32589.0
2022-10-04 13:50:00,93.71,94.01,93.71,93.91,41839.0,90.3533,90.6425,90.3533,90.5461,41839.0
2022-10-04 14:00:00,93.92,93.93,93.7,93.72,43770.0,90.5557,90.5654,90.3436,90.3629,43770.0
2022-10-04 14:10:00,93.74,93.8,93.68,93.76,72696.0,90.3822,90.44,90.3243,90.4015,72696.0
2022-10-04 14:20:00,93.75,93.83,93.59,93.59,25190.0,90.3918,90.469,90.2376,90.2376,25190.0
2022-10-04 14:30:00,93.58,93.72,93.57,93.63,26363.0,90.2279,90.3629,90.2183,90.2761,26363.0
2022-10-04 14:40:00,93.62,93.8,93.57,93.76,49350.0,90.2665,90.44,90.2183,90.4015,49350.0
2022-10-04 14:50:00,93.77,93.98,93.77,93.84,40881.0,90.4111,90.6136,90.4111,90.4786,40881.0
2022-10-04 15:00:00,93.84,93.94,93.65,93.71,47411.0,90.4786,90.575,90.2954,90.3533,47411.0
2022-10-04 15:10:00,93.69,93.8,93.55,93.75,44473.0,90.334,90.44,90.199,90.3918,44473.0
2022-10-04 15:20:00,93.76,93.96,93.65,93.92,136755.0,90.4015,90.5943,90.2954,90.5557,136755.0
2022-10-04 15:30:00,93.91,94.22,93.83,94.11,147701.0,90.5461,90.845,90.469,90.7389,147701.0
2022-10-04 15:40:00,94.11,94.21,94.07,94.14,92521.0,90.7389,90.8354,90.7004,90.7679,92521.0
2022-10-04 15:50:00,94.15,94.39,94.08,94.16,597844.0,90.7775,91.0089,90.71,90.7871,597844.0
2022-10-05 09:30:00,93.88,94.38,93.25,94.1,98240.0,90.5172,90.9993,89.9097,90.7293,98240.0
2022-10-05 09:40:00,94.13,94.53,94.09,94.25,82960.0,90.7582,91.1439,90.7197,90.8739,82960.0
2022-10-05 09:50:00,94.22,94.51,94.05,94.25,53135.0,90.845,91.1246,90.6811,90.8739,53135.0
2022-10-05 10:00:00,94.22,94.31,93.78,93.88,53972.0,90.845,90.9318,90.4208,90.5172,53972.0
2022-10-05 10:10:00,93.91,94.15,93.83,93.98,19177.0,90.5461,90.7775,90.469,90.6136,19177.0
2022-10-05 10:20:00,93.98,94.09,93.8,93.82,27080.0,90.6136,90.7197,90.44,90.4593,27080.0
2022-10-05 10:30:00,93.79,93.81,93.5,93.76,23263.0,90.4304,90.4497,90.1508,90.4015,23263.0
2022-10-05 10:40:00,93.73,93.75,93.59,93.6,15650.0,90.3726,90.3918,90.2376,90.2472,15650.0
2022-10-05 10:50:00,93.6,93.6,93.12,93.2,30791.0,90.2472,90.2472,89.7844,89.8615,30791.0
2022-10-05 11:00:00,93.2,93.46,93.2,93.22,22409.0,89.8615,90.1122,89.8615,89.8808,22409.0
2022-10-05 11:10:00,93.17,93.53,93.11,93.53,17517.0,89.8326,90.1797,89.7748,90.1797,17517.0
2022-10-05 11:20:00,93.55,93.72,93.5,93.65,15483.0,90.199,90.3629,90.1508,90.2954,15483.0
2022-10-05 11:30:00,93.66,93.75,93.52,93.69,12436.0,90.3051,90.3918,90.1701,90.334,12436.0
2022-10-05 11:40:00,93.7,93.81,93.65,93.78,10570.0,90.3436,90.4497,90.2954,90.4208,10570.0
2022-10-05 11:50:00,93.75,93.97,93.75,93.88,19477.0,90.3918,90.604,90.3918,90.5172,19477.0
2022-10-05 12:00:00,93.88,93.99,93.69,93.97,15491.0,90.5172,90.6232,90.334,90.604,15491.0
2022-10-05 12:10:00,93.96,94.13,93.89,94.0,60729.0,90.5943,90.7582,90.5268,90.6329,60729.0
2022-10-05 12:20:00,93.99,93.99,93.75,93.76,13848.0,90.6232,90.6232,90.3918,90.4015,13848.0
2022-10-05 12:30:00,93.75,93.77,93.5,93.5,29133.0,90.3918,90.4111,90.1508,90.1508,29133.0
2022-10-05 12:40:00,93.54,93.58,93.37,93.58,15972.0,90.1894,90.2279,90.0254,90.2279,15972.0
2022-10-05 12:50:00,93.56,93.64,93.4,93.53,32661.0,90.2086,90.2858,90.0544,90.1797,32661.0
2022-10-05 13:00:00,93.5,93.53,93.37,93.52,18959.0,90.1508,90.1797,90.0254,90.1701,18959.0
2022-10-05 13:10:00,93.52,93.67,93.48,93.66,25946.0,90.1701,90.3147,90.1315,90.3051,25946.0
2022-10-05 13:20:00,93.67,93.78,93.56,93.63,17916.0,90.3147,90.4208,90.2086,90.2761,17916.0
2022-10-05 13:30:00,93.64,93.66,93.42,93.46,23686.0,90.2858,90.3051,90.0737,90.1122,23686.0
2022-10-05 13:40:00,93.45,93.56,93.34,93.56,37000.0,90.1026,90.2086,89.9965,90.2086,37000.0
2022-10-05 13:50:00,93.55,93.61,93.3,93.31,24520.0,90.199,90.2568,89.958,89.9676,24520.0
2022-10-05 14:00:00,93.32,93.54,93.27,93.54,25321.0,89.9772,90.1894,89.929,90.1894,25321.0
2022-10-05 14:10:00,93.51,93.95,93.51,93.94,39083.0,90.1604,90.5847,90.1604,90.575,39083.0
2022-10-05 14:20:00,93.92,94.0,93.84,93.96,28905.0,90.5557,90.6329,90.4786,90.5943,28905.0
2022-10-05 14:30:00,93.96,94.01,93.83,93.9,20024.0,90.5943,90.6425,90.469,90.5365,20024.0
2022-10-05 14:40:00,93.9,93.92,93.77,93.79,20370.0,90.5365,90.5557,90.4111,90.4304,20370.0
2022-10-05 14:50:00,93.79,93.96,93.77,93.95,31972.0,90.4304,90.5943,90.4111,90.5847,31972.0
2022-10-05 15:00:00,93.98,94.12,93.97,94.11,37973.0,90.6136,90.7486,90.604,90.7389,37973.0
2022-10-05 15:10:00,94.09,94.33,93.98,94.28,28903.0,90.7197,90.9511,90.6136,90.9028,28903.0
2022-10-05 15:20:00,94.29,94.31,94.05,94.07,23471.0,90.9125,90.9318,90.6811,90.7004,23471.0
2022-10-05 15:30:00,94.05,94.12,93.95,93.99,40655.0,90.6811,90.7486,90.5847,90.6232,40655.0
2022-10-05 15:40:00,93.98,93.98,93.71,93.74,50267.0,90.6136,90.6136,90.3533,90.3822,50267.0
2022-10-05 15:50:00,93.74,93.74,93.4,93.41,271102.0,90.3822,90.3822,90.0544,90.064,271102.0
2022-10-06 09:30:00,93.11,93.17,92.79,93.11,70220.0,89.7748,89.8326,89.4662,89.7748,70220.0
2022-10-06 09:40:00,93.11,93.64,93.08,93.33,41170.0,89.7748,90.2858,89.7458,89.9869,41170.0
2022-10-06 09:50:00,93.38,93.6,93.29,93.37,78533.0,90.0351,90.2472,89.9483,90.0254,78533.0
2022-10-06 10:00:00,93.37,93.44,93.19,93.28,24659.0,90.0254,90.0929,89.8519,89.9387,24659.0
2022-10-06 10:10:00,93.37,93.38,93.14,93.26,95637.0,90.0254,90.0351,89.8037,89.9194,95637.0
2022-10-06 10:20:00,93.3,93.39,93.03,93.06,77178.0,89.958,90.0447,89.6976,89.7265,77178.0
2022-10-06 10:30:00,93.06,93.43,93.05,93.35,64430.0,89.7265,90.0833,89.7169,90.0062,64430.0
2022-10-06 10:40:00,93.33,93.81,93.3,93.77,50048.0,89.9869,90.4497,89.958,90.4111,50048.0
2022-10-06 10:50:00,93.74,93.78,93.59,93.76,34669.0,90.3822,90.4208,90.2376,90.4015,34669.0
2022-10-06 11:00:00,93.77,93.79,93.42,93.42,27073.0,90.4111,90.4304,90.0737,90.0737,27073.0
2022-10-06 11:10:00,93.43,93.62,93.33,93.61,42247.0,90.0833,90.2665,89.9869,90.2568,42247.0
2022-10-06 11:20:00,93.58,93.66,93.42,93.51,19241.0,90.2279,90.3051,90.0737,90.1604,19241.0
2022-10-06 11:30:00,93.45,93.52,93.39,93.43,52867.0,90.1026,90.1701,90.0447,90.0833,52867.0
2022-10-06 11:40:00,93.4,93.64,93.35,93.63,56014.0,90.0544,90.2858,90.0062,90.2761,56014.0
2022-10-06 11:50:00,93.64,93.87,93.47,93.49,24629.0,90.2858,90.5075,90.1219,90.1411,24629.0
2022-10-06 12:00:00,93.5,93.59,93.35,93.4,14558.0,90.1508,90.2376,90.0062,90.0544,14558.0
2022-10-06 12:10:00,93.41,93.43,93.26,93.32,41981.0,90.064,90.0833,89.9194,89.9772,41981.0
2022-10-06 12:20:00,93.36,93.63,93.35,93.63,15051.0,90.0158,90.2761,90.0062,90.2761,15051.0
2022-10-06 12:30:00,93.64,93.65,93.52,93.64,11076.0,90.2858,90.2954,90.1701,90.2858,11076.0
2022-10-06 12:40:00,93.64,93.75,93.62,93.67,14708.0,90.2858,90.3918,90.2665,90.3147,14708.0
2022-10-06 12:50:00,93.68,93.71,93.41,93.48,16645.0,90.3243,90.3533,90.064,90.1315,16645.0
2022-10-06 13:00:00,93.48,93.54,93.34,93.36,22164.0,90.1315,90.1894,89.9965,90.0158,22164.0
2022-10-06 13:10:00,93.37,93.64,93.37,93.6,15081.0,90.0254,90.2858,90.0254,90.2472,15081.0
2022-10-06 13:20:00,93.6,93.66,93.46,93.56,30852.0,90.2472,90.3051,90.1122,90.2086,30852.0
2022-10-06 13:30:00,93.53,93.53,93.37,93.41,13890.0,90.1797,90.1797,90.0254,90.064,13890.0
2022-10-06 13:40:00,93.4,93.5,93.37,93.46,28602.0,90.0544,90.1508,90.0254,90.1122,28602.0
2022-10-06 13:50:00,93.47,93.5,93.43,93.45,12913.0,90.1219,90.1508,90.0833,90.1026,12913.0
2022-10-06 14:00:00,93.44,93.44,93.22,93.27,43697.0,90.0929,90.0929,89.8808,89.929,43697.0
2022-10-06 14:10:00,93.28,93.3,93.23,93.24,29470.0,89.9387,89.958,89.8905,89.9001,29470.0
2022-10-06 14:20:00,93.22,93.29,93.18,93.29,32191.0,89.8808,89.9483,89.8423,89.9483,32191.0
2022-10-06 14:30:00,93.29,93.43,93.21,93.36,31082.0,89.9483,90.0833,89.8712,90.0158,31082.0
2022-10-06 14:40:00,93.36,93.47,93.21,93.23,44780.0,90.0158,90.1219,89.8712,89.8905,44780.0
2022-10-06 14:50:00,93.2,93.25,93.03,93.18,24634.0,89.8615,89.9097,89.6976,89.8423,24634.0
2022-10-06 15:00:00,93.15,93.22,93.03,93.12,24092.0,89.8133,89.8808,89.6976,89.7844,24092.0
2022-10-06 15:10:00,93.11,93.22,93.0,93.21,25524.0,89.7748,89.8808,89.6687,89.8712,25524.0
2022-10-06 15:20:00,93.19,93.42,93.18,93.42,31321.0,89.8519,90.0737,89.8423,90.0737,31321.0
2022-10-06 15:30:00,93.43,93.43,93.15,93.19,38260.0,90.0833,90.0833,89.8133,89.8519,38260.0
2022-10-06 15:40:00,93.17,93.3,93.0,93.24,197690.0,89.8326,89.958,89.6687,89.9001,197690.0
2022-10-06 15:50:00,93.24,93.46,93.19,93.3,375726.0,89.9001,90.1122,89.8519,89.958,375726.0
2022-10-07 09:30:00,92.52,92.75,91.85,91.9,54047.0,89.2059,89.4277,88.5599,88.6081,54047.0
2022-10-07 09:40:00,91.91,92.03,90.94,91.07,150702.0,88.6177,88.7334,87.6825,87.8078,150702.0
2022-10-07 09:50:00,91.08,91.21,90.79,91.15,166962.0,87.8175,87.9428,87.5379,87.885,166962.0
2022-10-07 10:00:00,91.17,91.2,90.78,91.04,74349.0,87.9043,87.9332,87.5282,87.7789,74349.0
2022-10-07 10:10:00,91.04,91.34,91.03,91.16,90707.0,87.7789,88.0682,87.7693,87.8946,90707.0
2022-10-07 10:20:00,91.15,91.4,91.07,91.1,138923.0,87.885,88.126,87.8078,87.8368,138923.0
2022-10-07 10:30:00,91.11,91.13,90.83,91.0,55418.0,87.8464,87.8657,87.5764,87.7403,55418.0
2022-10-07 10:40:00,91.0,91.22,90.99,91.19,128337.0,87.7403,87.9525,87.7307,87.9235,128337.0
2022-10-07 10:50:00,91.2,91.33,90.95,91.26,52256.0,87.9332,88.0585,87.6921,87.991,52256.0
2022-10-07 11:00:00,91.24,91.46,91.24,91.28,19659.0,87.9717,88.1839,87.9717,88.0103,19659.0
2022-10-07 11:10:00,91.28,91.43,90.93,90.93,55758.0,88.0103,88.1549,87.6728,87.6728,55758.0
2022-10-07 11:20:00,90.88,91.07,90.77,91.05,81269.0,87.6246,87.8078,87.5186,87.7885,81269.0
2022-10-07 11:30:00,91.05,91.2,90.95,91.14,24543.0,87.7885,87.9332,87.6921,87.8753,24543.0
2022-10-07 11:40:00,91.14,91.23,91.01,91.04,34151.0,87.8753,87.9621,87.75,87.7789,34151.0
2022-10-07 11:50:00,91.01,91.06,90.74,90.76,25863.0,87.75,87.7982,87.4897,87.5089,25863.0
2022-10-07 12:00:00,90.76,91.01,90.74,91.01,16899.0,87.5089,87.75,87.4897,87.75,16899.0
2022-10-07 12:10:00,91.03,91.07,90.88,90.88,12652.0,87.7693,87.8078,87.6246,87.6246,12652.0
2022-10-07 12:20:00,90.9,90.9,90.38,90.41,27979.0,87.6439,87.6439,87.1425,87.1715,27979.0
2022-10-07 12:30:00,90.4,90.4,90.24,90.28,21267.0,87.1618,87.1618,87.0076,87.0461,21267.0
2022-10-07 12:40:00,90.27,90.27,89.84,89.9,27585.0,87.0365,87.0365,86.6219,86.6797,27585.0
2022-10-07 12:50:00,89.88,89.97,89.85,89.92,35507.0,86.6605,86.7472,86.6315,86.699,35507.0
2022-10-07 13:00:00,89.91,89.91,89.74,89.83,16319.0,86.6894,86.6894,86.5255,86.6122,16319.0
2022-10-07 13:10:00,89.83,89.98,89.8,89.95,19743.0,86.6122,86.7569,86.5833,86.728,19743.0
2022-10-07 13:20:00,89.94,89.94,89.82,89.83,17489.0,86.7183,86.7183,86.6026,86.6122,17489.0
2022-10-07 13:30:00,89.82,90.02,89.75,90.0,38266.0,86.6026,86.7954,86.5351,86.7762,38266.0
2022-10-07 13:40:00,90.01,90.2,90.01,90.1,35813.0,86.7858,86.969,86.7858,86.8726,35813.0
2022-10-07 13:50:00,90.09,90.15,89.91,90.0,27122.0,86.8629,86.9208,86.6894,86.7762,27122.0
2022-10-07 14:00:00,89.98,90.15,89.88,89.91,71357.0,86.7569,86.9208,86.6605,86.6894,71357.0
2022-10-07 14:10:00,89.9,89.95,89.73,89.73,22376.0,86.6797,86.728,86.5158,86.5158,22376.0
2022-10-07 14:20:00,89.72,89.76,89.52,89.54,27470.0,86.5062,86.5448,86.3134,86.3326,27470.0
2022-10-07 14:30:00,89.53,89.54,89.42,89.48,25511.0,86.323,86.3326,86.2169,86.2748,25511.0
2022-10-07 14:40:00,89.49,89.54,89.33,89.47,46303.0,86.2844,86.3326,86.1302,86.2651,46303.0
2022-10-07 14:50:00,89.49,89.68,89.49,89.68,25078.0,86.2844,86.4676,86.2844,86.4676,25078.0
2022-10-07 15:00:00,89.68,89.81,89.62,89.65,39411.0,86.4676,86.593,86.4098,86.4387,39411.0
2022-10-07 15:10:00,89.66,89.76,89.55,89.56,68797.0,86.4483,86.5448,86.3423,86.3519,68797.0
2022-10-07 15:20:00,89.52,89.56,89.39,89.44,42413.0,86.3134,86.3519,86.188,86.2362,42413.0
2022-10-07 15:30:00,89.43,89.61,89.21,89.61,72444.0,86.2266,86.4001,86.0145,86.4001,72444.0
2022-10-07 15:40:00,89.59,89.82,89.58,89.8,162911.0,86.3808,86.6026,86.3712,86.5833,162911.0
2022-10-07 15:50:00,89.82,90.06,89.8,89.99,371064.0,86.6026,86.834,86.5833,86.7665,371064.0
2022-10-10 09:30:00,90.34,90.69,90.12,90.3,32437.0,87.104,87.4414,86.8919,87.0654,32437.0
2022-10-10 09:40:00,90.22,90.4,89.76,90.27,31316.0,86.9883,87.1618,86.5448,87.0365,31316.0
2022-10-10 09:50:00,90.25,90.38,90.05,90.14,22358.0,87.0172,87.1425,86.8244,86.9111,22358.0
2022-10-10 10:00:00,90.14,90.26,89.94,89.96,27861.0,86.9111,87.0268,86.7183,86.7376,27861.0
2022-10-10 10:10:00,89.99,90.3,89.95,90.26,33065.0,86.7665,87.0654,86.728,87.0268,33065.0
2022-10-10 10:20:00,90.25,90.5,90.2,90.38,46490.0,87.0172,87.2583,86.969,87.1425,46490.0
2022-10-10 10:30:00,90.36,90.47,89.87,89.88,63669.0,87.1233,87.2293,86.6508,86.6605,63669.0
2022-10-10 10:40:00,89.88,90.01,89.82,89.85,46909.0,86.6605,86.7858,86.6026,86.6315,46909.0
2022-10-10 10:50:00,89.8,89.88,89.6,89.82,29471.0,86.5833,86.6605,86.3905,86.6026,29471.0
2022-10-10 11:00:00,89.8,89.83,89.58,89.63,20154.0,86.5833,86.6122,86.3712,86.4194,20154.0
2022-10-10 11:10:00,89.63,89.9,89.62,89.81,24623.0,86.4194,86.6797,86.4098,86.593,24623.0
2022-10-10 11:20:00,89.81,89.99,89.77,89.83,32497.0,86.593,86.7665,86.5544,86.6122,32497.0
2022-10-10 11:30:00,89.83,89.94,89.79,89.84,50628.0,86.6122,86.7183,86.5737,86.6219,50628.0
2022-10-10 11:40:00,89.85,89.93,89.78,89.89,40245.0,86.6315,86.7087,86.564,86.6701,40245.0
2022-10-10 11:50:00,89.88,90.06,89.86,90.01,19639.0,86.6605,86.834,86.6412,86.7858,19639.0
2022-10-10 12:00:00,90.02,90.07,89.9,89.92,16757.0,86.7954,86.8437,86.6797,86.699,16757.0
2022-10-10 12:10:00,89.9,90.02,89.9,89.94,40625.0,86.6797,86.7954,86.6797,86.7183,40625.0
2022-10-10 12:20:00,89.92,89.94,89.79,89.89,67341.0,86.699,86.7183,86.5737,86.6701,67341.0
2022-10-10 12:30:00,89.88,89.93,89.71,89.73,54909.0,86.6605,86.7087,86.4965,86.5158,54909.0
2022-10-10 12:40:00,89.74,89.88,89.73,89.84,33767.0,86.5255,86.6605,86.5158,86.6219,33767.0
2022-10-10 12:50:00,89.86,89.87,89.63,89.69,29642.0,86.6412,86.6508,86.4194,86.4773,29642.0
2022-10-10 13:00:00,89.68,89.83,89.67,89.8,34327.0,86.4676,86.6122,86.458,86.5833,34327.0
2022-10-10 13:10:00,89.81,90.06,89.75,89.96,33090.0,86.593,86.834,86.5351,86.7376,33090.0
2022-10-10 13:20:00,89.98,90.04,89.93,89.96,13294.0,86.7569,86.8147,86.7087,86.7376,13294.0
2022-10-10 13:30:00,89.94,90.1,89.94,90.0,22602.0,86.7183,86.8726,86.7183,86.7762,22602.0
2022-10-10 13:40:00,89.99,90.33,89.94,90.27,30410.0,86.7665,87.0943,86.7183,87.0365,30410.0
2022-10-10 13:50:00,90.25,90.34,90.16,90.17,51333.0,87.0172,87.104,86.9304,86.9401,51333.0
2022-10-10 14:00:00,90.18,90.18,89.96,90.08,37487.0,86.9497,86.9497,86.7376,86.8533,37487.0
2022-10-10 14:10:00,90.07,90.08,89.79,89.85,27303.0,86.8437,86.8533,86.5737,86.6315,27303.0
2022-10-10 14:20:00,89.87,89.91,89.75,89.82,21916.0,86.6508,86.6894,86.5351,86.6026,21916.0
2022-10-10 14:30:00,89.8,90.08,89.79,90.07,18806.0,86.5833,86.8533,86.5737,86.8437,18806.0
2022-10-10 14:40:00,90.09,90.11,89.94,89.99,26451.0,86.8629,86.8822,86.7183,86.7665,26451.0
2022-10-10 14:50:00,90.0,90.08,89.95,90.02,42082.0,86.7762,86.8533,86.728,86.7954,42082.0
2022-10-10 15:00:00,89.98,90.15,89.96,90.15,56796.0,86.7569,86.9208,86.7376,86.9208,56796.0
2022-10-10 15:10:00,90.14,90.42,90.09,90.37,25781.0,86.9111,87.1811,86.8629,87.1329,25781.0
2022-10-10 15:20:00,90.38,90.38,90.12,90.15,36995.0,87.1425,87.1425,86.8919,86.9208,36995.0
2022-10-10 15:30:00,90.16,90.32,90.11,90.28,34788.0,86.9304,87.0847,86.8822,87.0461,34788.0
2022-10-10 15:40:00,90.27,90.44,90.19,90.4,68232.0,87.0365,87.2004,86.9594,87.1618,68232.0
2022-10-10 15:50:00,90.39,90.47,90.24,90.26,206103.0,87.1522,87.2293,87.0076,87.0268,206103.0
2022-10-11 09:30:00,90.25,90.32,89.8,89.97,88482.0,87.0172,87.0847,86.5833,86.7472,88482.0
2022-10-11 09:40:00,90.03,90.06,89.66,89.67,31692.0,86.8051,86.834,86.4483,86.458,31692.0
2022-10-11 09:50:00,89.66,90.06,89.66,90.06,53834.0,86.4483,86.834,86.4483,86.834,53834.0
2022-10-11 10:00:00,90.09,90.45,90.03,90.35,48589.0,86.8629,87.21,86.8051,87.1136,48589.0
2022-10-11 10:10:00,90.32,90.54,90.15,90.36,54700.0,87.0847,87.2968,86.9208,87.1233,54700.0
2022-10-11 10:20:00,90.36,90.37,90.19,90.26,32212.0,87.1233,87.1329,86.9594,87.0268,32212.0
2022-10-11 10:30:00,90.26,90.34,90.05,90.2,63053.0,87.0268,87.104,86.8244,86.969,63053.0
2022-10-11 10:40:00,90.22,90.34,90.14,90.23,34428.0,86.9883,87.104,86.9111,86.9979,34428.0
2022-10-11 10:50:00,90.24,90.35,90.13,90.25,40539.0,87.0076,87.1136,86.9015,87.0172,40539.0
2022-10-11 11:00:00,90.24,90.68,90.21,90.44,36408.0,87.0076,87.4318,86.9786,87.2004,36408.0
2022-10-11 11:10:00,90.46,90.65,90.46,90.5,32087.0,87.2197,87.4029,87.2197,87.2583,32087.0
2022-10-11 11:20:00,90.52,90.55,90.34,90.43,35846.0,87.2775,87.3065,87.104,87.1908,35846.0
2022-10-11 11:30:00,90.45,90.82,90.45,90.71,37257.0,87.21,87.5668,87.21,87.4607,37257.0
2022-10-11 11:40:00,90.72,90.97,90.67,90.85,24596.0,87.4704,87.7114,87.4222,87.5957,24596.0
2022-10-11 11:50:00,90.86,90.9,90.67,90.74,21205.0,87.6054,87.6439,87.4222,87.4897,21205.0
2022-10-11 12:00:00,90.74,90.74,90.53,90.57,40494.0,87.4897,87.4897,87.2872,87.3257,40494.0
2022-10-11 12:10:00,90.59,90.91,90.56,90.89,21014.0,87.345,87.6536,87.3161,87.6343,21014.0
2022-10-11 12:20:00,90.88,91.02,90.86,90.93,24326.0,87.6246,87.7596,87.6054,87.6728,24326.0
2022-10-11 12:30:00,90.93,91.13,90.92,91.08,27620.0,87.6728,87.8657,87.6632,87.8175,27620.0
2022-10-11 12:40:00,91.09,91.27,91.07,91.22,51432.0,87.8271,88.0007,87.8078,87.9525,51432.0
2022-10-11 12:50:00,91.22,91.27,91.11,91.22,27157.0,87.9525,88.0007,87.8464,87.9525,27157.0
2022-10-11 13:00:00,91.23,91.37,91.17,91.37,81302.0,87.9621,88.0971,87.9043,88.0971,81302.0
2022-10-11 13:10:00,91.35,91.38,91.17,91.33,94129.0,88.0778,88.1067,87.9043,88.0585,94129.0
2022-10-11 13:20:00,91.33,91.52,91.31,91.44,42198.0,88.0585,88.2417,88.0392,88.1646,42198.0
2022-10-11 13:30:00,91.44,91.68,91.34,91.66,61369.0,88.1646,88.396,88.0682,88.3767,61369.0
2022-10-11 13:40:00,91.65,91.84,91.54,91.71,50705.0,88.3671,88.5503,88.261,88.4249,50705.0
2022-10-11 13:50:00,91.71,91.85,91.64,91.84,56189.0,88.4249,88.5599,88.3574,88.5503,56189.0
2022-10-11 14:00:00,91.85,91.89,91.66,91.72,99178.0,88.5599,88.5985,88.3767,88.4345,99178.0
2022-10-11 14:10:00,91.73,91.79,91.63,91.7,57635.0,88.4442,88.502,88.3478,88.4153,57635.0
2022-10-11 14:20:00,91.71,91.84,91.67,91.82,46645.0,88.4249,88.5503,88.3863,88.531,46645.0
2022-10-11 14:30:00,91.83,91.97,91.8,91.92,51138.0,88.5406,88.6756,88.5117,88.6274,51138.0
2022-10-11 14:40:00,91.93,91.99,91.46,91.53,82845.0,88.637,88.6949,88.1839,88.2514,82845.0
2022-10-11 14:50:00,91.51,91.58,90.97,90.99,59966.0,88.2321,88.2996,87.7114,87.7307,59966.0
2022-10-11 15:00:00,90.99,91.01,90.56,90.62,52822.0,87.7307,87.75,87.3161,87.374,52822.0
2022-10-11 15:10:00,90.62,90.63,90.31,90.56,51255.0,87.374,87.3836,87.0751,87.3161,51255.0
2022-10-11 15:20:00,90.55,90.71,90.54,90.61,51217.0,87.3065,87.4607,87.2968,87.3643,51217.0
2022-10-11 15:30:00,90.59,90.85,90.43,90.82,72382.0,87.345,87.5957,87.1908,87.5668,72382.0
2022-10-11 15:40:00,90.82,90.97,90.66,90.96,111566.0,87.5668,87.7114,87.4125,87.7018,111566.0
2022-10-11 15:50:00,90.95,91.07,90.71,90.81,365150.0,87.6921,87.8078,87.4607,87.5571,365150.0
2022-10-12 09:30:00,90.54,90.83,90.32,90.67,48599.0,87.2968,87.5764,87.0847,87.4222,48599.0
2022-10-12 09:40:00,90.63,91.16,90.43,90.81,41943.0,87.3836,87.8946,87.1908,87.5571,41943.0
2022-10-12 09:50:00,90.81,91.03,90.76,90.96,27034.0,87.5571,87.7693,87.5089,87.7018,27034.0
2022-10-12 10:00:00,90.96,91.2,90.92,91.05,29960.0,87.7018,87.9332,87.6632,87.7885,29960.0
2022-10-12 10:10:00,91.06,91.07,90.65,90.68,18410.0,87.7982,87.8078,87.4029,87.4318,18410.0
2022-10-12 10:20:00,90.66,90.67,90.31,90.47,16100.0,87.4125,87.4222,87.0751,87.2293,16100.0
2022-10-12 10:30:00,90.5,90.73,90.45,90.45,30962.0,87.2583,87.48,87.21,87.21,30962.0
2022-10-12 10:40:00,90.42,90.63,90.36,90.62,27576.0,87.1811,87.3836,87.1233,87.374,27576.0
2022-10-12 10:50:00,90.62,90.73,90.59,90.63,21535.0,87.374,87.48,87.345,87.3836,21535.0
2022-10-12 11:00:00,90.62,91.09,90.62,91.09,20453.0,87.374,87.8271,87.374,87.8271,20453.0
2022-10-12 11:10:00,91.08,91.4,91.07,91.35,60934.0,87.8175,88.126,87.8078,88.0778,60934.0
2022-10-12 11:20:00,91.36,91.4,91.21,91.36,29559.0,88.0874,88.126,87.9428,88.0874,29559.0
2022-10-12 11:30:00,91.38,91.6,91.26,91.41,32706.0,88.1067,88.3188,87.991,88.1357,32706.0
2022-10-12 11:40:00,91.41,91.57,91.35,91.4,12446.0,88.1357,88.2899,88.0778,88.126,12446.0
2022-10-12 11:50:00,91.39,91.66,91.37,91.63,17222.0,88.1164,88.3767,88.0971,88.3478,17222.0
2022-10-12 12:00:00,91.65,91.72,91.52,91.53,17220.0,88.3671,88.4345,88.2417,88.2514,17220.0
2022-10-12 12:10:00,91.53,91.64,91.41,91.62,10453.0,88.2514,88.3574,88.1357,88.3381,10453.0
2022-10-12 12:20:00,91.64,91.73,91.57,91.6,20168.0,88.3574,88.4442,88.2899,88.3188,20168.0
2022-10-12 12:30:00,91.58,91.68,91.53,91.53,15733.0,88.2996,88.396,88.2514,88.2514,15733.0
2022-10-12 12:40:00,91.53,91.53,91.43,91.45,12579.0,88.2514,88.2514,88.1549,88.1742,12579.0
2022-10-12 12:50:00,91.46,91.67,91.45,91.62,22627.0,88.1839,88.3863,88.1742,88.3381,22627.0
2022-10-12 13:00:00,91.61,91.65,91.47,91.55,14685.0,88.3285,88.3671,88.1935,88.2706,14685.0
2022-10-12 13:10:00,91.55,91.57,91.46,91.47,10365.0,88.2706,88.2899,88.1839,88.1935,10365.0
2022-10-12 13:20:00,91.49,91.49,91.35,91.38,12034.0,88.2128,88.2128,88.0778,88.1067,12034.0
2022-10-12 13:30:00,91.39,91.39,91.16,91.23,18895.0,88.1164,88.1164,87.8946,87.9621,18895.0
2022-10-12 13:40:00,91.22,91.27,91.14,91.23,26355.0,87.9525,88.0007,87.8753,87.9621,26355.0
2022-10-12 13:50:00,91.23,91.3,91.1,91.18,15212.0,87.9621,88.0296,87.8368,87.9139,15212.0
2022-10-12 14:00:00,91.17,91.37,91.09,91.3,32980.0,87.9043,88.0971,87.8271,88.0296,32980.0
2022-10-12 14:10:00,91.28,91.52,91.2,91.47,25733.0,88.0103,88.2417,87.9332,88.1935,25733.0
2022-10-12 14:20:00,91.48,91.7,91.38,91.7,25639.0,88.2031,88.4153,88.1067,88.4153,25639.0
2022-10-12 14:30:00,91.71,91.79,91.53,91.53,27830.0,88.4249,88.502,88.2514,88.2514,27830.0
2022-10-12 14:40:00,91.52,91.58,91.29,91.32,23141.0,88.2417,88.2996,88.02,88.0489,23141.0
2022-10-12 14:50:00,91.32,91.37,91.1,91.17,23931.0,88.0489,88.0971,87.8368,87.9043,23931.0
2022-10-12 15:00:00,91.16,91.19,91.01,91.06,23173.0,87.8946,87.9235,87.75,87.7982,23173.0
2022-10-12 15:10:00,91.08,91.18,91.01,91.14,21200.0,87.8175,87.9139,87.75,87.8753,21200.0
2022-10-12 15:20:00,91.15,91.19,90.99,90.99,29624.0,87.885,87.9235,87.7307,87.7307,29624.0
2022-10-12 15:30:00,90.99,91.06,90.9,90.94,36414.0,87.7307,87.7982,87.6439,87.6825,36414.0
2022-10-12 15:40:00,90.95,91.08,90.86,90.91,56057.0,87.6921,87.8175,87.6054,87.6536,56057.0
2022-10-12 15:50:00,90.9,90.9,90.53,90.63,253765.0,87.6439,87.6439,87.2872,87.3836,253765.0
2022-10-13 09:30:00,89.03,89.03,88.6,88.91,50898.0,85.8409,85.8409,85.4263,85.7252,50898.0
2022-10-13 09:40:00,88.89,89.0,88.62,88.8,38515.0,85.7059,85.812,85.4456,85.6191,38515.0
2022-10-13 09:50:00,88.8,89.26,88.76,88.98,50424.0,85.6191,86.0627,85.5806,85.7927,50424.0
2022-10-13 10:00:00,89.03,89.23,88.86,88.97,57118.0,85.8409,86.0337,85.677,85.7831,57118.0
2022-10-13 10:10:00,88.96,89.29,88.76,89.2,55506.0,85.7734,86.0916,85.5806,86.0048,55506.0
2022-10-13 10:20:00,89.22,89.29,89.1,89.15,101170.0,86.0241,86.0916,85.9084,85.9566,101170.0
2022-10-13 10:30:00,89.15,89.46,89.1,89.41,47609.0,85.9566,86.2555,85.9084,86.2073,47609.0
2022-10-13 10:40:00,89.41,89.56,89.33,89.46,24388.0,86.2073,86.3519,86.1302,86.2555,24388.0
2022-10-13 10:50:00,89.46,89.52,89.19,89.19,27131.0,86.2555,86.3134,85.9952,85.9952,27131.0
2022-10-13 11:00:00,89.2,89.92,89.2,89.89,44532.0,86.0048,86.699,86.0048,86.6701,44532.0
2022-10-13 11:10:00,89.85,90.47,89.76,90.24,36380.0,86.6315,87.2293,86.5448,87.0076,36380.0
2022-10-13 11:20:00,90.33,90.89,90.28,90.53,33911.0,87.0943,87.6343,87.0461,87.2872,33911.0
2022-10-13 11:30:00,90.54,91.39,90.38,91.18,48846.0,87.2968,88.1164,87.1425,87.9139,48846.0
2022-10-13 11:40:00,91.24,91.61,90.89,90.93,20325.0,87.9717,88.3285,87.6343,87.6728,20325.0
2022-10-13 11:50:00,90.87,91.2,90.81,91.15,17112.0,87.615,87.9332,87.5571,87.885,17112.0
2022-10-13 12:00:00,91.26,91.44,91.17,91.24,19932.0,87.991,88.1646,87.9043,87.9717,19932.0
2022-10-13 12:10:00,91.23,91.26,90.95,91.0,40553.0,87.9621,87.991,87.6921,87.7403,40553.0
2022-10-13 12:20:00,90.99,91.09,90.84,90.9,48947.0,87.7307,87.8271,87.5861,87.6439,48947.0
2022-10-13 12:30:00,90.88,91.18,90.83,91.16,15651.0,87.6246,87.9139,87.5764,87.8946,15651.0
2022-10-13 12:40:00,91.18,91.86,91.18,91.86,36832.0,87.9139,88.5695,87.9139,88.5695,36832.0
2022-10-13 12:50:00,91.84,91.99,91.79,91.82,30817.0,88.5503,88.6949,88.502,88.531,30817.0
2022-10-13 13:00:00,91.83,92.03,91.77,91.88,14734.0,88.5406,88.7334,88.4828,88.5888,14734.0
2022-10-13 13:10:00,91.87,92.08,91.78,91.99,26717.0,88.5792,88.7817,88.4924,88.6949,26717.0
2022-10-13 13:20:00,92.01,92.32,92.0,92.18,33792.0,88.7142,89.0131,88.7045,88.8781,33792.0
2022-10-13 13:30:00,92.26,92.44,92.23,92.29,25906.0,88.9552,89.1288,88.9263,88.9841,25906.0
2022-10-13 13:40:00,92.31,92.34,92.0,92.13,27578.0,89.0034,89.0323,88.7045,88.8299,27578.0
2022-10-13 13:50:00,92.12,92.18,91.98,92.05,34633.0,88.8202,88.8781,88.6852,88.7527,34633.0
2022-10-13 14:00:00,92.03,92.31,92.0,92.25,36289.0,88.7334,89.0034,88.7045,88.9456,36289.0
2022-10-13 14:10:00,92.25,92.34,92.17,92.34,24023.0,88.9456,89.0323,88.8684,89.0323,24023.0
2022-10-13 14:20:00,92.34,92.38,92.02,92.04,30369.0,89.0323,89.0709,88.7238,88.7431,30369.0
2022-10-13 14:30:00,92.04,92.3,92.04,92.26,16561.0,88.7431,88.9938,88.7431,88.9552,16561.0
2022-10-13 14:40:00,92.25,92.41,92.18,92.37,17752.0,88.9456,89.0998,88.8781,89.0613,17752.0
2022-10-13 14:50:00,92.33,92.72,92.33,92.65,30095.0,89.0227,89.3987,89.0227,89.3312,30095.0
2022-10-13 15:00:00,92.65,92.83,92.52,92.81,31841.0,89.3312,89.5048,89.2059,89.4855,31841.0
2022-10-13 15:10:00,92.83,92.86,92.62,92.72,32670.0,89.5048,89.5337,89.3023,89.3987,32670.0
2022-10-13 15:20:00,92.7,92.7,92.46,92.5,34017.0,89.3794,89.3794,89.148,89.1866,34017.0
2022-10-13 15:30:00,92.5,92.58,92.28,92.5,72045.0,89.1866,89.2637,88.9745,89.1866,72045.0
2022-10-13 15:40:00,92.49,92.66,92.39,92.58,82922.0,89.177,89.3409,89.0805,89.2637,82922.0
2022-10-13 15:50:00,92.6,92.84,92.46,92.47,315255.0,89.283,89.5144,89.148,89.1577,315255.0
2022-10-14 09:30:00,93.25,94.49,93.13,94.38,100587.0,89.9097,91.1053,89.794,90.9993,100587.0
2022-10-14 09:40:00,94.45,94.48,93.74,93.84,84682.0,91.0668,91.0957,90.3822,90.4786,84682.0
2022-10-14 09:50:00,93.81,93.87,93.48,93.72,56033.0,90.4497,90.5075,90.1315,90.3629,56033.0
2022-10-14 10:00:00,93.65,93.67,92.59,92.72,98531.0,90.2954,90.3147,89.2734,89.3987,98531.0
2022-10-14 10:10:00,92.7,92.76,92.03,92.28,33426.0,89.3794,89.4373,88.7334,88.9745,33426.0
2022-10-14 10:20:00,92.24,92.28,91.93,92.22,49605.0,88.9359,88.9745,88.637,88.9166,49605.0
2022-10-14 10:30:00,92.2,92.34,92.0,92.13,45298.0,88.8974,89.0323,88.7045,88.8299,45298.0
2022-10-14 10:40:00,92.1,92.28,91.76,91.78,41215.0,88.8009,88.9745,88.4731,88.4924,41215.0
2022-10-14 10:50:00,91.82,92.14,91.73,92.03,24188.0,88.531,88.8395,88.4442,88.7334,24188.0
2022-10-14 11:00:00,92.05,92.3,92.05,92.13,24377.0,88.7527,88.9938,88.7527,88.8299,24377.0
2022-10-14 11:10:00,92.15,92.17,91.4,91.47,46593.0,88.8491,88.8684,88.126,88.1935,46593.0
2022-10-14 11:20:00,91.47,91.79,91.44,91.77,22721.0,88.1935,88.502,88.1646,88.4828,22721.0
2022-10-14 11:30:00,91.77,91.77,91.25,91.41,26036.0,88.4828,88.4828,87.9814,88.1357,26036.0
2022-10-14 11:40:00,91.46,91.51,90.98,91.04,26651.0,88.1839,88.2321,87.7211,87.7789,26651.0
2022-10-14 11:50:00,91.06,91.1,90.54,90.54,48669.0,87.7982,87.8368,87.2968,87.2968,48669.0
2022-10-14 12:00:00,90.54,90.87,90.39,90.39,41389.0,87.2968,87.615,87.1522,87.1522,41389.0
2022-10-14 12:10:00,90.38,90.44,90.18,90.34,25523.0,87.1425,87.2004,86.9497,87.104,25523.0
2022-10-14 12:20:00,90.36,90.51,90.29,90.47,20363.0,87.1233,87.2679,87.0558,87.2293,20363.0
2022-10-14 12:30:00,90.48,90.73,90.44,90.7,23433.0,87.239,87.48,87.2004,87.4511,23433.0
2022-10-14 12:40:00,90.72,90.99,90.51,90.51,29575.0,87.4704,87.7307,87.2679,87.2679,29575.0
2022-10-14 12:50:00,90.53,90.53,90.24,90.3,16551.0,87.2872,87.2872,87.0076,87.0654,16551.0
2022-10-14 13:00:00,90.29,90.49,90.06,90.16,21484.0,87.0558,87.2486,86.834,86.9304,21484.0
2022-10-14 13:10:00,90.17,90.33,90.13,90.27,12878.0,86.9401,87.0943,86.9015,87.0365,12878.0
2022-10-14 13:20:00,90.27,90.57,90.22,90.57,14608.0,87.0365,87.3257,86.9883,87.3257,14608.0
2022-10-14 13:30:00,90.59,90.76,90.56,90.73,25050.0,87.345,87.5089,87.3161,87.48,25050.0
2022-10-14 13:40:00,90.72,90.83,90.54,90.72,24452.0,87.4704,87.5764,87.2968,87.4704,24452.0
2022-10-14 13:50:00,90.7,90.81,90.59,90.79,27590.0,87.4511,87.5571,87.345,87.5379,27590.0
2022-10-14 14:00:00,90.81,90.88,90.67,90.78,39897.0,87.5571,87.6246,87.4222,87.5282,39897.0
2022-10-14 14:10:00,90.81,90.81,90.51,90.53,72679.0,87.5571,87.5571,87.2679,87.2872,72679.0
2022-10-14 14:20:00,90.55,90.62,90.27,90.34,46821.0,87.3065,87.374,87.0365,87.104,46821.0
2022-10-14 14:30:00,90.33,90.33,90.15,90.15,19770.0,87.0943,87.0943,86.9208,86.9208,19770.0
2022-10-14 14:40:00,90.16,90.19,90.03,90.13,30081.0,86.9304,86.9594,86.8051,86.9015,30081.0
2022-10-14 14:50:00,90.12,90.22,90.06,90.22,22512.0,86.8919,86.9883,86.834,86.9883,22512.0
2022-10-14 15:00:00,90.25,90.39,90.08,90.11,35827.0,87.0172,87.1522,86.8533,86.8822,35827.0
2022-10-14 15:10:00,90.11,90.16,89.92,90.03,51995.0,86.8822,86.9304,86.699,86.8051,51995.0
2022-10-14 15:20:00,90.02,90.21,90.0,90.17,56231.0,86.7954,86.9786,86.7762,86.9401,56231.0
2022-10-14 15:30:00,90.17,90.34,90.07,90.14,36095.0,86.9401,87.104,86.8437,86.9111,36095.0
2022-10-14 15:40:00,90.15,90.25,90.05,90.18,67314.0,86.9208,87.0172,86.8244,86.9497,67314.0
2022-10-14 15:50:00,90.18,90.32,89.92,90.15,339612.0,86.9497,87.0847,86.699,86.9208,339612.0
2022-10-17 09:30:00,90.97,91.8,90.96,91.54,145230.0,87.7114,88.5117,87.7018,88.261,145230.0
2022-10-17 09:40:00,91.57,91.75,91.25,91.74,50913.0,88.2899,88.4635,87.9814,88.4538,50913.0
2022-10-17 09:50:00,91.78,92.19,91.77,91.96,42518.0,88.4924,88.8877,88.4828,88.666,42518.0
2022-10-17 10:00:00,92.0,92.35,91.87,92.28,55008.0,88.7045,89.042,88.5792,88.9745,55008.0
2022-10-17 10:10:00,92.28,92.58,92.27,92.45,40534.0,88.9745,89.2637,88.9648,89.1384,40534.0
2022-10-17 10:20:00,92.46,92.57,92.14,92.17,24348.0,89.148,89.2541,88.8395,88.8684,24348.0
2022-10-17 10:30:00,92.15,92.26,91.97,92.15,24265.0,88.8491,88.9552,88.6756,88.8491,24265.0
2022-10-17 10:40:00,92.15,92.19,92.01,92.06,22276.0,88.8491,88.8877,88.7142,88.7624,22276.0
2022-10-17 10:50:00,92.01,92.02,91.68,91.86,27846.0,88.7142,88.7238,88.396,88.5695,27846.0
2022-10-17 11:00:00,91.88,91.99,91.83,91.83,39256.0,88.5888,88.6949,88.5406,88.5406,39256.0
2022-10-17 11:10:00,91.87,91.91,91.5,91.52,33822.0,88.5792,88.6177,88.2224,88.2417,33822.0
2022-10-17 11:20:00,91.51,91.94,91.46,91.92,36516.0,88.2321,88.6467,88.1839,88.6274,36516.0
2022-10-17 11:30:00,91.91,92.38,91.84,92.36,50424.0,88.6177,89.0709,88.5503,89.0516,50424.0
2022-10-17 11:40:00,92.39,92.47,92.16,92.19,28930.0,89.0805,89.1577,88.8588,88.8877,28930.0
2022-10-17 11:50:00,92.18,92.49,92.16,92.48,21533.0,88.8781,89.177,88.8588,89.1673,21533.0
2022-10-17 12:00:00,92.48,92.6,92.39,92.54,30332.0,89.1673,89.283,89.0805,89.2252,30332.0
2022-10-17 12:10:00,92.5,92.51,92.2,92.27,21494.0,89.1866,89.1963,88.8974,88.9648,21494.0
2022-10-17 12:20:00,92.28,92.32,92.17,92.28,17879.0,88.9745,89.0131,88.8684,88.9745,17879.0
2022-10-17 12:30:00,92.26,92.39,92.19,92.3,16612.0,88.9552,89.0805,88.8877,88.9938,16612.0
2022-10-17 12:40:00,92.3,92.3,92.01,92.04,39324.0,88.9938,88.9938,88.7142,88.7431,39324.0
2022-10-17 12:50:00,92.06,92.26,92.06,92.14,13427.0,88.7624,88.9552,88.7624,88.8395,13427.0
2022-10-17 13:00:00,92.15,92.15,91.97,92.06,19526.0,88.8491,88.8491,88.6756,88.7624,19526.0
2022-10-17 13:10:00,92.06,92.15,92.03,92.04,12068.0,88.7624,88.8491,88.7334,88.7431,12068.0
2022-10-17 13:20:00,92.03,92.27,92.02,92.12,18399.0,88.7334,88.9648,88.7238,88.8202,18399.0
2022-10-17 13:30:00,92.14,92.19,92.08,92.17,18925.0,88.8395,88.8877,88.7817,88.8684,18925.0
2022-10-17 13:40:00,92.17,92.17,92.0,92.12,30000.0,88.8684,88.8684,88.7045,88.8202,30000.0
2022-10-17 13:50:00,92.12,92.19,92.05,92.1,25396.0,88.8202,88.8877,88.7527,88.8009,25396.0
2022-10-17 14:00:00,92.09,92.21,91.96,92.07,28208.0,88.7913,88.907,88.666,88.772,28208.0
2022-10-17 14:10:00,92.06,92.14,91.87,91.93,23998.0,88.7624,88.8395,88.5792,88.637,23998.0
2022-10-17 14:20:00,91.94,91.95,91.72,91.78,27959.0,88.6467,88.6563,88.4345,88.4924,27959.0
2022-10-17 14:30:00,91.79,91.92,91.68,91.91,22350.0,88.502,88.6274,88.396,88.6177,22350.0
2022-10-17 14:40:00,91.89,91.95,91.8,91.84,22632.0,88.5985,88.6563,88.5117,88.5503,22632.0
2022-10-17 14:50:00,91.84,91.85,91.71,91.79,41382.0,88.5503,88.5599,88.4249,88.502,41382.0
2022-10-17 15:00:00,91.79,91.83,91.68,91.71,24469.0,88.502,88.5406,88.396,88.4249,24469.0
2022-10-17 15:10:00,91.7,91.75,91.62,91.7,56154.0,88.4153,88.4635,88.3381,88.4153,56154.0
2022-10-17 15:20:00,91.69,91.77,91.63,91.76,39748.0,88.4056,88.4828,88.3478,88.4731,39748.0
2022-10-17 15:30:00,91.78,91.91,91.72,91.73,52630.0,88.4924,88.6177,88.4345,88.4442,52630.0
2022-10-17 15:40:00,91.73,91.87,91.69,91.81,98246.0,88.4442,88.5792,88.4056,88.5213,98246.0
2022-10-17 15:50:00,91.81,91.9,91.56,91.78,373749.0,88.5213,88.6081,88.2803,88.4924,373749.0
2022-10-18 09:30:00,94.18,94.45,93.7,93.78,83410.0,90.8064,91.0668,90.3436,90.4208,83410.0
2022-10-18 09:40:00,93.86,93.9,93.45,93.6,18148.0,90.4979,90.5365,90.1026,90.2472,18148.0
2022-10-18 09:50:00,93.6,93.82,93.39,93.63,22015.0,90.2472,90.4593,90.0447,90.2761,22015.0
2022-10-18 10:00:00,93.61,93.79,93.5,93.77,33505.0,90.2568,90.4304,90.1508,90.4111,33505.0
2022-10-18 10:10:00,93.78,93.81,93.44,93.51,24528.0,90.4208,90.4497,90.0929,90.1604,24528.0
2022-10-18 10:20:00,93.5,93.59,92.94,92.97,25943.0,90.1508,90.2376,89.6108,89.6398,25943.0
2022-10-18 10:30:00,92.97,93.04,92.77,92.8,27834.0,89.6398,89.7073,89.4469,89.4759,27834.0
2022-10-18 10:40:00,92.8,93.24,92.8,93.22,39923.0,89.4759,89.9001,89.4759,89.8808,39923.0
2022-10-18 10:50:00,93.2,93.27,92.89,92.91,20187.0,89.8615,89.929,89.5626,89.5819,20187.0
2022-10-18 11:00:00,92.86,92.89,92.51,92.51,25637.0,89.5337,89.5626,89.1963,89.1963,25637.0
2022-10-18 11:10:00,92.5,92.69,92.26,92.35,30056.0,89.1866,89.3698,88.9552,89.042,30056.0
2022-10-18 11:20:00,92.34,92.4,92.06,92.2,19157.0,89.0323,89.0902,88.7624,88.8974,19157.0
2022-10-18 11:30:00,92.23,92.24,92.07,92.17,19801.0,88.9263,88.9359,88.772,88.8684,19801.0
2022-10-18 11:40:00,92.16,92.27,91.99,92.25,22545.0,88.8588,88.9648,88.6949,88.9456,22545.0
2022-10-18 11:50:00,92.29,92.41,92.22,92.4,13266.0,88.9841,89.0998,88.9166,89.0902,13266.0
2022-10-18 12:00:00,92.39,92.64,92.32,92.61,17096.0,89.0805,89.3216,89.0131,89.2927,17096.0
2022-10-18 12:10:00,92.64,92.72,92.52,92.59,13643.0,89.3216,89.3987,89.2059,89.2734,13643.0
2022-10-18 12:20:00,92.57,92.59,92.43,92.5,39695.0,89.2541,89.2734,89.1191,89.1866,39695.0
2022-10-18 12:30:00,92.48,92.67,92.35,92.62,51274.0,89.1673,89.3505,89.042,89.3023,51274.0
2022-10-18 12:40:00,92.63,92.64,92.38,92.41,18238.0,89.312,89.3216,89.0709,89.0998,18238.0
2022-10-18 12:50:00,92.4,92.65,92.39,92.51,32734.0,89.0902,89.3312,89.0805,89.1963,32734.0
2022-10-18 13:00:00,92.52,92.52,92.21,92.34,27830.0,89.2059,89.2059,88.907,89.0323,27830.0
2022-10-18 13:10:00,92.39,92.51,92.33,92.46,20514.0,89.0805,89.1963,89.0227,89.148,20514.0
2022-10-18 13:20:00,92.48,92.54,92.39,92.54,12677.0,89.1673,89.2252,89.0805,89.2252,12677.0
2022-10-18 13:30:00,92.53,92.74,92.47,92.63,11389.0,89.2155,89.418,89.1577,89.312,11389.0
2022-10-18 13:40:00,92.63,92.71,92.58,92.71,11931.0,89.312,89.3891,89.2637,89.3891,11931.0
2022-10-18 13:50:00,92.7,92.94,92.66,92.84,12444.0,89.3794,89.6108,89.3409,89.5144,12444.0
2022-10-18 14:00:00,92.86,92.87,92.64,92.68,14383.0,89.5337,89.5434,89.3216,89.3602,14383.0
2022-10-18 14:10:00,92.7,92.77,92.65,92.68,17773.0,89.3794,89.4469,89.3312,89.3602,17773.0
2022-10-18 14:20:00,92.69,92.84,92.6,92.82,11654.0,89.3698,89.5144,89.283,89.4951,11654.0
2022-10-18 14:30:00,92.81,92.83,92.44,92.46,15378.0,89.4855,89.5048,89.1288,89.148,15378.0
2022-10-18 14:40:00,92.47,92.49,92.15,92.25,19341.0,89.1577,89.177,88.8491,88.9456,19341.0
2022-10-18 14:50:00,92.22,92.29,92.16,92.25,18169.0,88.9166,88.9841,88.8588,88.9456,18169.0
2022-10-18 15:00:00,92.23,92.25,92.07,92.15,29512.0,88.9263,88.9456,88.772,88.8491,29512.0
2022-10-18 15:10:00,92.16,92.3,92.09,92.21,22427.0,88.8588,88.9938,88.7913,88.907,22427.0
2022-10-18 15:20:00,92.23,92.36,92.2,92.33,17456.0,88.9263,89.0516,88.8974,89.0227,17456.0
2022-10-18 15:30:00,92.33,92.56,92.28,92.43,25870.0,89.0227,89.2445,88.9745,89.1191,25870.0
2022-10-18 15:40:00,92.42,92.57,92.39,92.54,37675.0,89.1095,89.2541,89.0805,89.2252,37675.0
2022-10-18 15:50:00,92.54,92.74,92.4,92.72,194874.0,89.2252,89.418,89.0902,89.3987,194874.0
2022-10-19 09:30:00,92.39,92.84,92.26,92.62,59195.0,89.0805,89.5144,88.9552,89.3023,59195.0
2022-10-19 09:40:00,92.62,92.66,92.2,92.28,45030.0,89.3023,89.3409,88.8974,88.9745,45030.0
2022-10-19 09:50:00,92.31,92.6,92.28,92.35,16886.0,89.0034,89.283,88.9745,89.042,16886.0
2022-10-19 10:00:00,92.37,92.55,92.25,92.44,33504.0,89.0613,89.2348,88.9456,89.1288,33504.0
2022-10-19 10:10:00,92.47,92.5,92.12,92.45,24797.0,89.1577,89.1866,88.8202,89.1384,24797.0
2022-10-19 10:20:00,92.44,92.77,92.44,92.73,21816.0,89.1288,89.4469,89.1288,89.4084,21816.0
2022-10-19 10:30:00,92.76,92.8,92.51,92.72,31166.0,89.4373,89.4759,89.1963,89.3987,31166.0
2022-10-19 10:40:00,92.73,92.73,92.49,92.5,52641.0,89.4084,89.4084,89.177,89.1866,52641.0
2022-10-19 10:50:00,92.54,92.55,92.25,92.3,21487.0,89.2252,89.2348,88.9456,88.9938,21487.0
2022-10-19 11:00:00,92.29,92.32,91.94,91.96,19596.0,88.9841,89.0131,88.6467,88.666,19596.0
2022-10-19 11:10:00,91.95,92.21,91.92,92.17,28655.0,88.6563,88.907,88.6274,88.8684,28655.0
2022-10-19 11:20:00,92.16,92.18,91.88,91.93,23158.0,88.8588,88.8781,88.5888,88.637,23158.0
2022-10-19 11:30:00,91.92,92.01,91.65,92.01,17944.0,88.6274,88.7142,88.3671,88.7142,17944.0
2022-10-19 11:40:00,91.98,92.04,91.91,92.03,10820.0,88.6852,88.7431,88.6177,88.7334,10820.0
2022-10-19 11:50:00,92.04,92.18,91.89,91.89,9196.0,88.7431,88.8781,88.5985,88.5985,9196.0
2022-10-19 12:00:00,91.89,91.89,91.54,91.56,16853.0,88.5985,88.5985,88.261,88.2803,16853.0
2022-10-19 12:10:00,91.54,91.68,91.47,91.68,14273.0,88.261,88.396,88.1935,88.396,14273.0
2022-10-19 12:20:00,91.67,91.67,91.46,91.51,9715.0,88.3863,88.3863,88.1839,88.2321,9715.0
2022-10-19 12:30:00,91.49,91.65,91.48,91.56,10295.0,88.2128,88.3671,88.2031,88.2803,10295.0
2022-10-19 12:40:00,91.54,91.54,91.16,91.2,12573.0,88.261,88.261,87.8946,87.9332,12573.0
2022-10-19 12:50:00,91.2,91.31,91.09,91.1,11329.0,87.9332,88.0392,87.8271,87.8368,11329.0
2022-10-19 13:00:00,91.1,91.13,90.67,90.75,14523.0,87.8368,87.8657,87.4222,87.4993,14523.0
2022-10-19 13:10:00,90.75,90.84,90.72,90.79,15216.0,87.4993,87.5861,87.4704,87.5379,15216.0
2022-10-19 13:20:00,90.8,91.05,90.8,90.91,14884.0,87.5475,87.7885,87.5475,87.6536,14884.0
2022-10-19 13:30:00,90.93,90.93,90.74,90.81,35557.0,87.6728,87.6728,87.4897,87.5571,35557.0
2022-10-19 13:40:00,90.75,90.83,90.6,90.6,12680.0,87.4993,87.5764,87.3547,87.3547,12680.0
2022-10-19 13:50:00,90.56,90.84,90.56,90.84,23673.0,87.3161,87.5861,87.3161,87.5861,23673.0
2022-10-19 14:00:00,90.83,90.94,90.75,90.85,26522.0,87.5764,87.6825,87.4993,87.5957,26522.0
2022-10-19 14:10:00,90.84,91.09,90.8,91.0,35649.0,87.5861,87.8271,87.5475,87.7403,35649.0
2022-10-19 14:20:00,90.99,91.08,90.87,91.08,26851.0,87.7307,87.8175,87.615,87.8175,26851.0
2022-10-19 14:30:00,91.08,91.08,90.95,91.0,38181.0,87.8175,87.8175,87.6921,87.7403,38181.0
2022-10-19 14:40:00,90.99,91.18,90.93,91.09,64001.0,87.7307,87.9139,87.6728,87.8271,64001.0
2022-10-19 14:50:00,91.09,91.18,91.04,91.15,23460.0,87.8271,87.9139,87.7789,87.885,23460.0
2022-10-19 15:00:00,91.17,91.36,91.16,91.32,43587.0,87.9043,88.0874,87.8946,88.0489,43587.0
2022-10-19 15:10:00,91.35,91.6,91.32,91.52,32853.0,88.0778,88.3188,88.0489,88.2417,32853.0
2022-10-19 15:20:00,91.54,91.55,91.36,91.36,20137.0,88.261,88.2706,88.0874,88.0874,20137.0
2022-10-19 15:30:00,91.4,91.51,91.3,91.4,29510.0,88.126,88.2321,88.0296,88.126,29510.0
2022-10-19 15:40:00,91.4,91.52,91.3,91.41,31137.0,88.126,88.2417,88.0296,88.1357,31137.0
2022-10-19 15:50:00,91.39,91.65,91.36,91.63,141832.0,88.1164,88.3671,88.0874,88.3478,141832.0
2022-10-20 09:30:00,91.84,91.84,90.94,91.38,54336.0,88.5503,88.5503,87.6825,88.1067,54336.0
2022-10-20 09:40:00,91.4,91.53,90.85,91.04,45048.0,88.126,88.2514,87.5957,87.7789,45048.0
2022-10-20 09:50:00,91.03,91.23,91.02,91.14,18931.0,87.7693,87.9621,87.7596,87.8753,18931.0
2022-10-20 10:00:00,91.16,91.79,91.14,91.79,20579.0,87.8946,88.502,87.8753,88.502,20579.0
2022-10-20 10:10:00,91.75,92.01,91.63,91.94,19615.0,88.4635,88.7142,88.3478,88.6467,19615.0
2022-10-20 10:20:00,91.95,92.1,91.92,92.08,24252.0,88.6563,88.8009,88.6274,88.7817,24252.0
2022-10-20 10:30:00,92.09,92.15,91.88,91.91,45135.0,88.7913,88.8491,88.5888,88.6177,45135.0
2022-10-20 10:40:00,91.92,91.94,91.64,91.9,39989.0,88.6274,88.6467,88.3574,88.6081,39989.0
2022-10-20 10:50:00,91.87,92.02,91.82,91.91,33250.0,88.5792,88.7238,88.531,88.6177,33250.0
2022-10-20 11:00:00,91.96,91.98,91.79,91.86,22096.0,88.666,88.6852,88.502,88.5695,22096.0
2022-10-20 11:10:00,91.87,91.95,91.77,91.78,15801.0,88.5792,88.6563,88.4828,88.4924,15801.0
2022-10-20 11:20:00,91.77,91.97,91.68,91.83,35373.0,88.4828,88.6756,88.396,88.5406,35373.0
2022-10-20 11:30:00,91.8,91.96,91.69,91.91,48499.0,88.5117,88.666,88.4056,88.6177,48499.0
2022-10-20 11:40:00,91.92,91.95,91.67,91.71,20354.0,88.6274,88.6563,88.3863,88.4249,20354.0
2022-10-20 11:50:00,91.67,91.75,91.37,91.44,19284.0,88.3863,88.4635,88.0971,88.1646,19284.0
2022-10-20 12:00:00,91.44,91.55,91.15,91.22,58958.0,88.1646,88.2706,87.885,87.9525,58958.0
2022-10-20 12:10:00,91.18,91.53,91.17,91.49,31448.0,87.9139,88.2514,87.9043,88.2128,31448.0
2022-10-20 12:20:00,91.5,91.51,91.13,91.26,28130.0,88.2224,88.2321,87.8657,87.991,28130.0
2022-10-20 12:30:00,91.24,91.26,91.07,91.08,21276.0,87.9717,87.991,87.8078,87.8175,21276.0
2022-10-20 12:40:00,91.07,91.11,90.93,91.06,9887.0,87.8078,87.8464,87.6728,87.7982,9887.0
2022-10-20 12:50:00,91.05,91.18,90.97,91.18,14695.0,87.7885,87.9139,87.7114,87.9139,14695.0
2022-10-20 13:00:00,91.16,91.16,90.8,90.82,15644.0,87.8946,87.8946,87.5475,87.5668,15644.0
2022-10-20 13:10:00,90.84,90.98,90.81,90.9,12157.0,87.5861,87.7211,87.5571,87.6439,12157.0
2022-10-20 13:20:00,90.88,91.01,90.81,90.83,23793.0,87.6246,87.75,87.5571,87.5764,23793.0
2022-10-20 13:30:00,90.83,90.85,90.57,90.6,18422.0,87.5764,87.5957,87.3257,87.3547,18422.0
2022-10-20 13:40:00,90.61,90.86,90.52,90.6,45950.0,87.3643,87.6054,87.2775,87.3547,45950.0
2022-10-20 13:50:00,90.59,90.64,90.5,90.64,19770.0,87.345,87.3932,87.2583,87.3932,19770.0
2022-10-20 14:00:00,90.66,90.69,90.42,90.43,10020.0,87.4125,87.4414,87.1811,87.1908,10020.0
2022-10-20 14:10:00,90.47,90.47,90.32,90.34,11419.0,87.2293,87.2293,87.0847,87.104,11419.0
2022-10-20 14:20:00,90.33,90.5,90.29,90.36,16049.0,87.0943,87.2583,87.0558,87.1233,16049.0
2022-10-20 14:30:00,90.34,90.57,90.34,90.52,19023.0,87.104,87.3257,87.104,87.2775,19023.0
2022-10-20 14:40:00,90.51,90.57,90.35,90.53,27112.0,87.2679,87.3257,87.1136,87.2872,27112.0
2022-10-20 14:50:00,90.55,90.72,90.48,90.69,32395.0,87.3065,87.4704,87.239,87.4414,32395.0
2022-10-20 15:00:00,90.7,90.76,90.59,90.69,13090.0,87.4511,87.5089,87.345,87.4414,13090.0
2022-10-20 15:10:00,90.69,90.71,90.43,90.44,29177.0,87.4414,87.4607,87.1908,87.2004,29177.0
2022-10-20 15:20:00,90.44,90.46,90.23,90.32,21596.0,87.2004,87.2197,86.9979,87.0847,21596.0
2022-10-20 15:30:00,90.31,90.48,90.24,90.38,39250.0,87.0751,87.239,87.0076,87.1425,39250.0
2022-10-20 15:40:00,90.37,90.59,90.34,90.46,108188.0,87.1329,87.345,87.104,87.2197,108188.0
2022-10-20 15:50:00,90.48,90.66,90.16,90.27,456888.0,87.239,87.4125,86.9304,87.0365,456888.0
2022-10-21 09:30:00,90.31,90.6,89.85,90.15,195066.0,87.0751,87.3547,86.6315,86.9208,195066.0
2022-10-21 09:40:00,90.05,90.63,89.69,90.31,43409.0,86.8244,87.3836,86.4773,87.0751,43409.0
2022-10-21 09:50:00,90.32,90.64,90.19,90.6,29524.0,87.0847,87.3932,86.9594,87.3547,29524.0
2022-10-21 10:00:00,90.61,90.75,90.27,90.48,38437.0,87.3643,87.4993,87.0365,87.239,38437.0
2022-10-21 10:10:00,90.47,90.62,90.35,90.57,39559.0,87.2293,87.374,87.1136,87.3257,39559.0
2022-10-21 10:20:00,90.56,90.57,89.6,89.66,28575.0,87.3161,87.3257,86.3905,86.4483,28575.0
2022-10-21 10:30:00,89.73,89.9,89.48,89.76,47847.0,86.5158,86.6797,86.2748,86.5448,47847.0
2022-10-21 10:40:00,89.8,90.46,89.8,90.42,44522.0,86.5833,87.2197,86.5833,87.1811,44522.0
2022-10-21 10:50:00,90.4,90.59,90.24,90.27,17075.0,87.1618,87.345,87.0076,87.0365,17075.0
2022-10-21 11:00:00,90.26,90.48,90.15,90.48,21513.0,87.0268,87.239,86.9208,87.239,21513.0
2022-10-21 11:10:00,90.45,90.75,90.45,90.55,18349.0,87.21,87.4993,87.21,87.3065,18349.0
2022-10-21 11:20:00,90.52,90.92,90.46,90.87,20432.0,87.2775,87.6632,87.2197,87.615,20432.0
2022-10-21 11:30:00,90.84,91.2,90.74,90.79,21845.0,87.5861,87.9332,87.4897,87.5379,21845.0
2022-10-21 11:40:00,90.78,91.23,90.74,91.23,28309.0,87.5282,87.9621,87.4897,87.9621,28309.0
2022-10-21 11:50:00,91.31,91.42,91.17,91.41,25861.0,88.0392,88.1453,87.9043,88.1357,25861.0
2022-10-21 12:00:00,91.44,91.68,91.32,91.48,23210.0,88.1646,88.396,88.0489,88.2031,23210.0
2022-10-21 12:10:00,91.44,91.49,91.27,91.3,13344.0,88.1646,88.2128,88.0007,88.0296,13344.0
2022-10-21 12:20:00,91.27,91.45,91.2,91.2,32668.0,88.0007,88.1742,87.9332,87.9332,32668.0
2022-10-21 12:30:00,91.25,91.58,91.24,91.31,25869.0,87.9814,88.2996,87.9717,88.0392,25869.0
2022-10-21 12:40:00,91.32,91.7,91.32,91.65,20248.0,88.0489,88.4153,88.0489,88.3671,20248.0
2022-10-21 12:50:00,91.68,91.81,91.64,91.81,20232.0,88.396,88.5213,88.3574,88.5213,20232.0
2022-10-21 13:00:00,91.79,91.83,91.63,91.64,13232.0,88.502,88.5406,88.3478,88.3574,13232.0
2022-10-21 13:10:00,91.61,91.77,91.58,91.7,35428.0,88.3285,88.4828,88.2996,88.4153,35428.0
2022-10-21 13:20:00,91.72,91.76,91.52,91.57,15781.0,88.4345,88.4731,88.2417,88.2899,15781.0
2022-10-21 13:30:00,91.58,91.76,91.58,91.67,51539.0,88.2996,88.4731,88.2996,88.3863,51539.0
2022-10-21 13:40:00,91.65,91.84,91.64,91.79,21005.0,88.3671,88.5503,88.3574,88.502,21005.0
2022-10-21 13:50:00,91.81,91.88,91.74,91.79,11552.0,88.5213,88.5888,88.4538,88.502,11552.0
2022-10-21 14:00:00,91.8,92.2,91.74,92.2,34109.0,88.5117,88.8974,88.4538,88.8974,34109.0
2022-10-21 14:10:00,92.2,92.2,91.93,91.96,21918.0,88.8974,88.8974,88.637,88.666,21918.0
2022-10-21 14:20:00,91.95,91.98,91.82,91.92,15048.0,88.6563,88.6852,88.531,88.6274,15048.0
2022-10-21 14:30:00,91.91,92.08,91.91,92.06,19138.0,88.6177,88.7817,88.6177,88.7624,19138.0
2022-10-21 14:40:00,92.08,92.13,91.92,91.95,14126.0,88.7817,88.8299,88.6274,88.6563,14126.0
2022-10-21 14:50:00,91.97,92.08,91.85,92.04,18962.0,88.6756,88.7817,88.5599,88.7431,18962.0
2022-10-21 15:00:00,92.06,92.32,92.06,92.28,23011.0,88.7624,89.0131,88.7624,88.9745,23011.0
2022-10-21 15:10:00,92.26,92.4,92.24,92.35,23177.0,88.9552,89.0902,88.9359,89.042,23177.0
2022-10-21 15:20:00,92.36,92.68,92.34,92.68,24195.0,89.0516,89.3602,89.0323,89.3602,24195.0
2022-10-21 15:30:00,92.66,92.86,92.63,92.86,55833.0,89.3409,89.5337,89.312,89.5337,55833.0
2022-10-21 15:40:00,92.84,93.05,92.76,93.02,145973.0,89.5144,89.7169,89.4373,89.688,145973.0
2022-10-21 15:50:00,93.01,93.14,92.73,93.07,446928.0,89.6783,89.8037,89.4084,89.7362,446928.0
2022-10-24 09:30:00,93.73,93.86,93.13,93.72,51090.0,90.3726,90.4979,89.794,90.3629,51090.0
2022-10-24 09:40:00,93.66,94.36,93.44,94.0,35360.0,90.3051,90.98,90.0929,90.6329,35360.0
2022-10-24 09:50:00,94.0,94.6,94.0,94.45,29837.0,90.6329,91.2114,90.6329,91.0668,29837.0
2022-10-24 10:00:00,94.39,94.43,93.74,93.74,69443.0,91.0089,91.0475,90.3822,90.3822,69443.0
2022-10-24 10:10:00,93.77,93.78,93.19,93.58,49779.0,90.4111,90.4208,89.8519,90.2279,49779.0
2022-10-24 10:20:00,93.57,93.6,92.97,93.4,58031.0,90.2183,90.2472,89.6398,90.0544,58031.0
2022-10-24 10:30:00,93.35,93.89,93.26,93.84,22580.0,90.0062,90.5268,89.9194,90.4786,22580.0
2022-10-24 10:40:00,93.81,93.96,93.44,93.49,26316.0,90.4497,90.5943,90.0929,90.1411,26316.0
2022-10-24 10:50:00,93.51,93.94,93.51,93.9,24501.0,90.1604,90.575,90.1604,90.5365,24501.0
2022-10-24 11:00:00,93.9,94.04,93.66,93.67,19126.0,90.5365,90.6714,90.3051,90.3147,19126.0
2022-10-24 11:10:00,93.72,93.93,93.51,93.52,17254.0,90.3629,90.5654,90.1604,90.1701,17254.0
2022-10-24 11:20:00,93.52,93.93,93.52,93.88,22438.0,90.1701,90.5654,90.1701,90.5172,22438.0
2022-10-24 11:30:00,93.87,94.21,93.87,94.06,28786.0,90.5075,90.8354,90.5075,90.6907,28786.0
2022-10-24 11:40:00,94.1,94.25,93.97,94.05,42678.0,90.7293,90.8739,90.604,90.6811,42678.0
2022-10-24 11:50:00,94.07,94.43,94.03,94.31,21056.0,90.7004,91.0475,90.6618,90.9318,21056.0
2022-10-24 12:00:00,94.29,94.33,94.09,94.09,9273.0,90.9125,90.9511,90.7197,90.7197,9273.0
2022-10-24 12:10:00,94.07,94.51,94.07,94.5,15827.0,90.7004,91.1246,90.7004,91.115,15827.0
2022-10-24 12:20:00,94.5,94.59,94.37,94.37,14603.0,91.115,91.2017,90.9896,90.9896,14603.0
2022-10-24 12:30:00,94.4,94.49,94.36,94.42,13464.0,91.0186,91.1053,90.98,91.0378,13464.0
2022-10-24 12:40:00,94.41,94.59,94.37,94.58,12929.0,91.0282,91.2017,90.9896,91.1921,12929.0
2022-10-24 12:50:00,94.58,94.63,94.47,94.49,11335.0,91.1921,91.2403,91.086,91.1053,11335.0
2022-10-24 13:00:00,94.49,94.49,94.36,94.46,9719.0,91.1053,91.1053,90.98,91.0764,9719.0
2022-10-24 13:10:00,94.45,94.45,94.07,94.14,18116.0,91.0668,91.0668,90.7004,90.7679,18116.0
2022-10-24 13:20:00,94.13,94.13,93.84,93.88,24283.0,90.7582,90.7582,90.4786,90.5172,24283.0
2022-10-24 13:30:00,93.87,93.88,93.62,93.67,42751.0,90.5075,90.5172,90.2665,90.3147,42751.0
2022-10-24 13:40:00,93.67,93.76,93.54,93.56,33558.0,90.3147,90.4015,90.1894,90.2086,33558.0
2022-10-24 13:50:00,93.55,93.56,93.15,93.21,36447.0,90.199,90.2086,89.8133,89.8712,36447.0
2022-10-24 14:00:00,93.21,93.59,93.21,93.48,46426.0,89.8712,90.2376,89.8712,90.1315,46426.0
2022-10-24 14:10:00,93.48,93.56,93.43,93.44,22293.0,90.1315,90.2086,90.0833,90.0929,22293.0
2022-10-24 14:20:00,93.42,93.49,93.26,93.34,29644.0,90.0737,90.1411,89.9194,89.9965,29644.0
2022-10-24 14:30:00,93.34,93.47,93.27,93.44,58103.0,89.9965,90.1219,89.929,90.0929,58103.0
2022-10-24 14:40:00,93.44,93.73,93.39,93.73,33716.0,90.0929,90.3726,90.0447,90.3726,33716.0
2022-10-24 14:50:00,93.73,93.83,93.64,93.75,18327.0,90.3726,90.469,90.2858,90.3918,18327.0
2022-10-24 15:00:00,93.76,93.88,93.72,93.79,18711.0,90.4015,90.5172,90.3629,90.4304,18711.0
2022-10-24 15:10:00,93.8,93.89,93.73,93.81,27090.0,90.44,90.5268,90.3726,90.4497,27090.0
2022-10-24 15:20:00,93.82,93.82,93.62,93.67,49912.0,90.4593,90.4593,90.2665,90.3147,49912.0
2022-10-24 15:30:00,93.66,93.67,93.37,93.38,36636.0,90.3051,90.3147,90.0254,90.0351,36636.0
2022-10-24 15:40:00,93.37,93.4,93.22,93.33,71673.0,90.0254,90.0544,89.8808,89.9869,71673.0
2022-10-24 15:50:00,93.3,93.36,93.12,93.3,167885.0,89.958,90.0158,89.7844,89.958,167885.0
2022-10-25 09:30:00,92.91,93.78,92.42,93.32,67789.0,89.5819,90.4208,89.1095,89.9772,67789.0
2022-10-25 09:40:00,93.32,93.89,93.1,93.73,47557.0,89.9772,90.5268,89.7651,90.3726,47557.0
2022-10-25 09:50:00,93.73,94.03,93.43,93.53,40459.0,90.3726,90.6618,90.0833,90.1797,40459.0
2022-10-25 10:00:00,93.6,93.73,93.42,93.71,36337.0,90.2472,90.3726,90.0737,90.3533,36337.0
2022-10-25 10:10:00,93.72,93.82,93.54,93.8,49492.0,90.3629,90.4593,90.1894,90.44,49492.0
2022-10-25 10:20:00,93.78,93.97,93.77,93.96,33700.0,90.4208,90.604,90.4111,90.5943,33700.0
2022-10-25 10:30:00,94.0,94.01,93.77,93.89,37538.0,90.6329,90.6425,90.4111,90.5268,37538.0
2022-10-25 10:40:00,93.89,94.01,93.67,94.01,23509.0,90.5268,90.6425,90.3147,90.6425,23509.0
2022-10-25 10:50:00,94.01,94.08,93.69,93.71,21104.0,90.6425,90.71,90.334,90.3533,21104.0
2022-10-25 11:00:00,93.69,93.99,93.67,93.97,20693.0,90.334,90.6232,90.3147,90.604,20693.0
2022-10-25 11:10:00,93.95,93.95,93.77,93.82,18593.0,90.5847,90.5847,90.4111,90.4593,18593.0
2022-10-25 11:20:00,93.81,93.9,93.78,93.8,19133.0,90.4497,90.5365,90.4208,90.44,19133.0
2022-10-25 11:30:00,93.81,93.99,93.77,93.98,30850.0,90.4497,90.6232,90.4111,90.6136,30850.0
2022-10-25 11:40:00,93.97,94.12,93.92,94.07,25635.0,90.604,90.7486,90.5557,90.7004,25635.0
2022-10-25 11:50:00,94.09,94.24,94.05,94.06,17237.0,90.7197,90.8643,90.6811,90.6907,17237.0
2022-10-25 12:00:00,94.07,94.13,93.93,94.09,17304.0,90.7004,90.7582,90.5654,90.7197,17304.0
2022-10-25 12:10:00,94.09,94.16,94.04,94.13,13971.0,90.7197,90.7871,90.6714,90.7582,13971.0
2022-10-25 12:20:00,94.14,94.16,93.94,93.96,18233.0,90.7679,90.7871,90.575,90.5943,18233.0
2022-10-25 12:30:00,93.98,94.03,93.92,94.03,19166.0,90.6136,90.6618,90.5557,90.6618,19166.0
2022-10-25 12:40:00,94.03,94.07,93.94,93.95,14988.0,90.6618,90.7004,90.575,90.5847,14988.0
2022-10-25 12:50:00,93.95,94.01,93.91,93.93,15905.0,90.5847,90.6425,90.5461,90.5654,15905.0
2022-10-25 13:00:00,93.94,94.16,93.92,94.11,20958.0,90.575,90.7871,90.5557,90.7389,20958.0
2022-10-25 13:10:00,94.11,94.16,93.97,94.06,25696.0,90.7389,90.7871,90.604,90.6907,25696.0
2022-10-25 13:20:00,94.06,94.25,94.03,94.23,19883.0,90.6907,90.8739,90.6618,90.8546,19883.0
2022-10-25 13:30:00,94.21,94.36,94.17,94.19,61558.0,90.8354,90.98,90.7968,90.8161,61558.0
2022-10-25 13:40:00,94.19,94.2,94.08,94.2,30212.0,90.8161,90.8257,90.71,90.8257,30212.0
2022-10-25 13:50:00,94.18,94.29,94.14,94.23,32448.0,90.8064,90.9125,90.7679,90.8546,32448.0
2022-10-25 14:00:00,94.24,94.32,94.08,94.27,65068.0,90.8643,90.9414,90.71,90.8932,65068.0
2022-10-25 14:10:00,94.25,94.46,94.22,94.4,14466.0,90.8739,91.0764,90.845,91.0186,14466.0
2022-10-25 14:20:00,94.39,94.42,94.34,94.37,13337.0,91.0089,91.0378,90.9607,90.9896,13337.0
2022-10-25 14:30:00,94.36,94.56,94.29,94.47,26377.0,90.98,91.1728,90.9125,91.086,26377.0
2022-10-25 14:40:00,94.47,94.5,94.17,94.18,23481.0,91.086,91.115,90.7968,90.8064,23481.0
2022-10-25 14:50:00,94.18,94.28,94.18,94.26,31685.0,90.8064,90.9028,90.8064,90.8836,31685.0
2022-10-25 15:00:00,94.26,94.47,94.25,94.47,33664.0,90.8836,91.086,90.8739,91.086,33664.0
2022-10-25 15:10:00,94.45,94.57,94.44,94.52,21193.0,91.0668,91.1825,91.0571,91.1343,21193.0
2022-10-25 15:20:00,94.52,94.56,94.44,94.55,62174.0,91.1343,91.1728,91.0571,91.1632,62174.0
2022-10-25 15:30:00,94.56,94.75,94.54,94.72,41823.0,91.1728,91.356,91.1535,91.3271,41823.0
2022-10-25 15:40:00,94.7,94.85,94.62,94.83,81413.0,91.3078,91.4524,91.2307,91.4331,81413.0
2022-10-25 15:50:00,94.82,95.18,94.72,95.11,461387.0,91.4235,91.7706,91.3271,91.7031,461387.0
2022-10-26 09:30:00,95.16,95.99,95.06,95.85,77504.0,91.7513,92.5516,91.6549,92.4166,77504.0
2022-10-26 09:40:00,95.92,95.93,95.18,95.27,39128.0,92.4841,92.4937,91.7706,91.8574,39128.0
2022-10-26 09:50:00,95.29,95.31,94.57,94.58,43965.0,91.8767,91.896,91.1825,91.1921,43965.0
2022-10-26 10:00:00,94.61,95.32,94.59,94.95,34233.0,91.221,91.9056,91.2017,91.5488,34233.0
2022-10-26 10:10:00,94.95,95.09,94.6,95.07,35811.0,91.5488,91.6838,91.2114,91.6646,35811.0
2022-10-26 10:20:00,95.12,95.33,94.99,95.27,29708.0,91.7128,91.9152,91.5874,91.8574,29708.0
2022-10-26 10:30:00,95.27,95.31,94.79,95.0,46397.0,91.8574,91.896,91.3946,91.5971,46397.0
2022-10-26 10:40:00,95.03,95.4,94.96,95.36,36875.0,91.626,91.9827,91.5585,91.9442,36875.0
2022-10-26 10:50:00,95.34,95.34,94.8,94.84,22110.0,91.9249,91.9249,91.4042,91.4428,22110.0
2022-10-26 11:00:00,94.85,95.2,94.83,95.15,31461.0,91.4524,91.7899,91.4331,91.7417,31461.0
2022-10-26 11:10:00,95.14,95.36,95.11,95.19,44108.0,91.732,91.9442,91.7031,91.7803,44108.0
2022-10-26 11:20:00,95.17,95.19,94.82,94.82,66717.0,91.761,91.7803,91.4235,91.4235,66717.0
2022-10-26 11:30:00,94.8,95.21,94.75,95.18,104382.0,91.4042,91.7995,91.356,91.7706,104382.0
2022-10-26 11:40:00,95.15,95.25,95.03,95.08,17562.0,91.7417,91.8381,91.626,91.6742,17562.0
2022-10-26 11:50:00,95.04,95.07,94.94,94.96,22506.0,91.6356,91.6646,91.5392,91.5585,22506.0
2022-10-26 12:00:00,94.96,95.12,94.95,94.99,33641.0,91.5585,91.7128,91.5488,91.5874,33641.0
2022-10-26 12:10:00,94.99,95.12,94.85,94.85,23578.0,91.5874,91.7128,91.4524,91.4524,23578.0
2022-10-26 12:20:00,94.85,94.9,94.68,94.75,20814.0,91.4524,91.5006,91.2885,91.356,20814.0
2022-10-26 12:30:00,94.77,94.91,94.69,94.71,24931.0,91.3753,91.5103,91.2982,91.3174,24931.0
2022-10-26 12:40:00,94.73,94.8,94.63,94.63,17834.0,91.3367,91.4042,91.2403,91.2403,17834.0
2022-10-26 12:50:00,94.62,94.63,94.3,94.36,22958.0,91.2307,91.2403,90.9221,90.98,22958.0
2022-10-26 13:00:00,94.34,94.4,94.24,94.34,23346.0,90.9607,91.0186,90.8643,90.9607,23346.0
2022-10-26 13:10:00,94.32,94.39,94.22,94.37,18946.0,90.9414,91.0089,90.845,90.9896,18946.0
2022-10-26 13:20:00,94.38,94.41,94.24,94.25,20907.0,90.9993,91.0282,90.8643,90.8739,20907.0
2022-10-26 13:30:00,94.27,94.3,94.07,94.19,25979.0,90.8932,90.9221,90.7004,90.8161,25979.0
2022-10-26 13:40:00,94.21,94.34,94.05,94.05,15707.0,90.8354,90.9607,90.6811,90.6811,15707.0
2022-10-26 13:50:00,94.09,94.32,94.09,94.28,12306.0,90.7197,90.9414,90.7197,90.9028,12306.0
2022-10-26 14:00:00,94.32,94.42,94.29,94.34,24977.0,90.9414,91.0378,90.9125,90.9607,24977.0
2022-10-26 14:10:00,94.32,94.38,94.24,94.29,30228.0,90.9414,90.9993,90.8643,90.9125,30228.0
2022-10-26 14:20:00,94.29,94.29,94.12,94.13,18435.0,90.9125,90.9125,90.7486,90.7582,18435.0
2022-10-26 14:30:00,94.16,94.41,94.11,94.41,19524.0,90.7871,91.0282,90.7389,91.0282,19524.0
2022-10-26 14:40:00,94.38,94.41,94.27,94.36,16561.0,90.9993,91.0282,90.8932,90.98,16561.0
2022-10-26 14:50:00,94.35,94.36,94.17,94.19,12769.0,90.9703,90.98,90.7968,90.8161,12769.0
2022-10-26 15:00:00,94.18,94.18,93.97,94.17,20268.0,90.8064,90.8064,90.604,90.7968,20268.0
2022-10-26 15:10:00,94.15,94.21,94.08,94.19,14767.0,90.7775,90.8354,90.71,90.8161,14767.0
2022-10-26 15:20:00,94.19,94.19,93.94,94.04,29743.0,90.8161,90.8161,90.575,90.6714,29743.0
2022-10-26 15:30:00,94.03,94.22,94.03,94.18,28428.0,90.6618,90.845,90.6618,90.8064,28428.0
2022-10-26 15:40:00,94.18,94.23,94.12,94.17,48841.0,90.8064,90.8546,90.7486,90.7968,48841.0
2022-10-26 15:50:00,94.19,94.25,93.8,93.93,164571.0,90.8161,90.8739,90.44,90.5654,164571.0
2022-10-27 09:30:00,94.52,94.62,93.93,94.44,57050.0,91.1343,91.2307,90.5654,91.0571,57050.0
2022-10-27 09:40:00,94.43,94.61,94.04,94.2,37578.0,91.0475,91.221,90.6714,90.8257,37578.0
2022-10-27 09:50:00,94.3,94.67,94.22,94.67,41298.0,90.9221,91.2789,90.845,91.2789,41298.0
2022-10-27 10:00:00,94.65,95.31,94.56,95.08,22015.0,91.2596,91.896,91.1728,91.6742,22015.0
2022-10-27 10:10:00,95.08,95.92,94.99,95.79,28751.0,91.6742,92.4841,91.5874,92.3588,28751.0
2022-10-27 10:20:00,95.81,96.36,95.73,96.36,31145.0,92.378,92.9083,92.3009,92.9083,31145.0
2022-10-27 10:30:00,96.32,96.47,96.07,96.15,29348.0,92.8698,93.0144,92.6287,92.7059,29348.0
2022-10-27 10:40:00,96.15,96.24,96.06,96.06,23180.0,92.7059,92.7926,92.6191,92.6191,23180.0
2022-10-27 10:50:00,96.04,96.29,95.97,95.98,37593.0,92.5998,92.8408,92.5323,92.542,37593.0
2022-10-27 11:00:00,95.97,96.12,95.93,96.01,30930.0,92.5323,92.6769,92.4937,92.5709,30930.0
2022-10-27 11:10:00,96.02,96.25,95.98,96.03,21474.0,92.5805,92.8023,92.542,92.5902,21474.0
2022-10-27 11:20:00,96.04,96.08,95.86,95.94,24558.0,92.5998,92.6384,92.4263,92.5034,24558.0
2022-10-27 11:30:00,95.93,95.95,95.56,95.57,27893.0,92.4937,92.513,92.137,92.1466,27893.0
2022-10-27 11:40:00,95.56,95.72,95.44,95.72,10342.0,92.137,92.2913,92.0213,92.2913,10342.0
2022-10-27 11:50:00,95.72,95.79,95.59,95.79,18755.0,92.2913,92.3588,92.1659,92.3588,18755.0
2022-10-27 12:00:00,95.8,96.0,95.63,95.63,26713.0,92.3684,92.5612,92.2045,92.2045,26713.0
2022-10-27 12:10:00,95.6,95.72,95.45,95.46,16174.0,92.1756,92.2913,92.0309,92.0406,16174.0
2022-10-27 12:20:00,95.47,95.55,95.23,95.23,15346.0,92.0502,92.1274,91.8188,91.8188,15346.0
2022-10-27 12:30:00,95.23,95.51,95.23,95.45,9128.0,91.8188,92.0888,91.8188,92.0309,9128.0
2022-10-27 12:40:00,95.45,95.56,95.41,95.55,19029.0,92.0309,92.137,91.9924,92.1274,19029.0
2022-10-27 12:50:00,95.53,95.8,95.52,95.74,42969.0,92.1081,92.3684,92.0984,92.3106,42969.0
2022-10-27 13:00:00,95.75,95.82,95.66,95.78,44236.0,92.3202,92.3877,92.2334,92.3491,44236.0
2022-10-27 13:10:00,95.77,95.84,95.66,95.84,40271.0,92.3395,92.407,92.2334,92.407,40271.0
2022-10-27 13:20:00,95.86,95.89,95.55,95.59,45166.0,92.4263,92.4552,92.1274,92.1659,45166.0
2022-10-27 13:30:00,95.6,95.65,95.48,95.48,24270.0,92.1756,92.2238,92.0599,92.0599,24270.0
2022-10-27 13:40:00,95.48,95.58,95.45,95.56,35466.0,92.0599,92.1563,92.0309,92.137,35466.0
2022-10-27 13:50:00,95.56,95.6,95.44,95.49,49888.0,92.137,92.1756,92.0213,92.0695,49888.0
2022-10-27 14:00:00,95.52,95.61,95.42,95.43,20153.0,92.0984,92.1852,92.002,92.0117,20153.0
2022-10-27 14:10:00,95.45,95.45,95.34,95.43,18390.0,92.0309,92.0309,91.9249,92.0117,18390.0
2022-10-27 14:20:00,95.42,95.6,95.33,95.54,29585.0,92.002,92.1756,91.9152,92.1177,29585.0
2022-10-27 14:30:00,95.54,95.61,95.48,95.57,18410.0,92.1177,92.1852,92.0599,92.1466,18410.0
2022-10-27 14:40:00,95.55,95.66,95.51,95.61,23175.0,92.1274,92.2334,92.0888,92.1852,23175.0
2022-10-27 14:50:00,95.61,95.66,95.44,95.53,26379.0,92.1852,92.2334,92.0213,92.1081,26379.0
2022-10-27 15:00:00,95.55,95.7,95.48,95.48,19804.0,92.1274,92.272,92.0599,92.0599,19804.0
2022-10-27 15:10:00,95.49,95.64,95.46,95.58,25932.0,92.0695,92.2141,92.0406,92.1563,25932.0
2022-10-27 15:20:00,95.56,95.71,95.52,95.67,26553.0,92.137,92.2816,92.0984,92.2431,26553.0
2022-10-27 15:30:00,95.66,95.94,95.64,95.77,73012.0,92.2334,92.5034,92.2141,92.3395,73012.0
2022-10-27 15:40:00,95.77,95.96,95.71,95.95,68811.0,92.3395,92.5227,92.2816,92.513,68811.0
2022-10-27 15:50:00,95.95,95.95,95.53,95.67,277119.0,92.513,92.513,92.1081,92.2431,277119.0
2022-10-28 09:30:00,95.4,95.94,95.4,95.59,82612.0,91.9827,92.5034,91.9827,92.1659,82612.0
2022-10-28 09:40:00,95.65,95.82,95.41,95.63,69228.0,92.2238,92.3877,91.9924,92.2045,69228.0
2022-10-28 09:50:00,95.59,95.77,95.44,95.56,32281.0,92.1659,92.3395,92.0213,92.137,32281.0
2022-10-28 10:00:00,95.59,95.78,95.12,95.36,27576.0,92.1659,92.3491,91.7128,91.9442,27576.0
2022-10-28 10:10:00,95.33,95.91,95.1,95.79,24572.0,91.9152,92.4745,91.6935,92.3588,24572.0
2022-10-28 10:20:00,95.74,96.1,95.61,95.97,19101.0,92.3106,92.6577,92.1852,92.5323,19101.0
2022-10-28 10:30:00,95.97,96.2,95.93,96.1,23966.0,92.5323,92.7541,92.4937,92.6577,23966.0
2022-10-28 10:40:00,96.12,96.29,96.07,96.2,21585.0,92.6769,92.8408,92.6287,92.7541,21585.0
2022-10-28 10:50:00,96.22,96.26,96.07,96.07,17062.0,92.7734,92.8119,92.6287,92.6287,17062.0
2022-10-28 11:00:00,96.09,96.13,95.77,95.84,21581.0,92.648,92.6866,92.3395,92.407,21581.0
2022-10-28 11:10:00,95.83,95.95,95.6,95.61,15003.0,92.3973,92.513,92.1756,92.1852,15003.0
2022-10-28 11:20:00,95.61,95.64,95.33,95.43,15308.0,92.1852,92.2141,91.9152,92.0117,15308.0
2022-10-28 11:30:00,95.42,95.46,95.22,95.31,18403.0,92.002,92.0406,91.8092,91.896,18403.0
2022-10-28 11:40:00,95.31,95.66,95.31,95.63,12618.0,91.896,92.2334,91.896,92.2045,12618.0
2022-10-28 11:50:00,95.6,95.66,95.5,95.57,12629.0,92.1756,92.2334,92.0791,92.1466,12629.0
2022-10-28 12:00:00,95.57,95.59,95.39,95.5,10084.0,92.1466,92.1659,91.9731,92.0791,10084.0
2022-10-28 12:10:00,95.5,95.82,95.49,95.81,11395.0,92.0791,92.3877,92.0695,92.378,11395.0
2022-10-28 12:20:00,95.79,95.86,95.77,95.79,8840.0,92.3588,92.4263,92.3395,92.3588,8840.0
2022-10-28 12:30:00,95.78,95.99,95.75,95.87,13148.0,92.3491,92.5516,92.3202,92.4359,13148.0
2022-10-28 12:40:00,95.85,96.02,95.75,96.02,13323.0,92.4166,92.5805,92.3202,92.5805,13323.0
2022-10-28 12:50:00,96.03,96.09,96.02,96.04,6418.0,92.5902,92.648,92.5805,92.5998,6418.0
2022-10-28 13:00:00,96.05,96.13,96.04,96.08,11220.0,92.6094,92.6866,92.5998,92.6384,11220.0
2022-10-28 13:10:00,96.07,96.15,96.05,96.06,12246.0,92.6287,92.7059,92.6094,92.6191,12246.0
2022-10-28 13:20:00,96.07,96.19,96.04,96.17,8692.0,92.6287,92.7444,92.5998,92.7251,8692.0
2022-10-28 13:30:00,96.16,96.23,96.12,96.17,11823.0,92.7155,92.783,92.6769,92.7251,11823.0
2022-10-28 13:40:00,96.18,96.23,96.13,96.2,11180.0,92.7348,92.783,92.6866,92.7541,11180.0
2022-10-28 13:50:00,96.21,96.31,96.19,96.19,17336.0,92.7637,92.8601,92.7444,92.7444,17336.0
2022-10-28 14:00:00,96.23,96.29,96.21,96.25,12752.0,92.783,92.8408,92.7637,92.8023,12752.0
2022-10-28 14:10:00,96.26,96.41,96.26,96.35,13105.0,92.8119,92.9566,92.8119,92.8987,13105.0
2022-10-28 14:20:00,96.35,96.41,96.31,96.34,18935.0,92.8987,92.9566,92.8601,92.8891,18935.0
2022-10-28 14:30:00,96.35,96.52,96.34,96.5,13245.0,92.8987,93.0626,92.8891,93.0433,13245.0
2022-10-28 14:40:00,96.5,96.62,96.49,96.54,16874.0,93.0433,93.159,93.0337,93.0819,16874.0
2022-10-28 14:50:00,96.55,96.62,96.54,96.54,17684.0,93.0915,93.159,93.0819,93.0819,17684.0
2022-10-28 15:00:00,96.56,96.61,96.42,96.56,44140.0,93.1012,93.1494,92.9662,93.1012,44140.0
2022-10-28 15:10:00,96.56,96.75,96.55,96.73,18233.0,93.1012,93.2844,93.0915,93.2651,18233.0
2022-10-28 15:20:00,96.73,96.82,96.65,96.75,20337.0,93.2651,93.3519,93.188,93.2844,20337.0
2022-10-28 15:30:00,96.74,96.76,96.62,96.68,24595.0,93.2747,93.294,93.159,93.2169,24595.0
2022-10-28 15:40:00,96.67,96.8,96.67,96.73,45636.0,93.2072,93.3326,93.2072,93.2651,45636.0
2022-10-28 15:50:00,96.73,96.8,96.56,96.64,129969.0,93.2651,93.3326,93.1012,93.1783,129969.0
2022-10-31 09:30:00,96.6,96.79,96.0,96.71,38790.0,93.1397,93.3229,92.5612,93.2458,38790.0
2022-10-31 09:40:00,96.71,96.86,96.15,96.16,27792.0,93.2458,93.3904,92.7059,92.7155,27792.0
2022-10-31 09:50:00,96.12,96.5,96.01,96.43,23754.0,92.6769,93.0433,92.5709,92.9758,23754.0
2022-10-31 10:00:00,96.38,96.41,95.97,96.05,13800.0,92.9276,92.9566,92.5323,92.6094,13800.0
2022-10-31 10:10:00,96.02,96.25,95.91,96.21,22891.0,92.5805,92.8023,92.4745,92.7637,22891.0
2022-10-31 10:20:00,96.19,96.26,95.93,95.95,17372.0,92.7444,92.8119,92.4937,92.513,17372.0
2022-10-31 10:30:00,95.96,96.03,95.84,95.89,12584.0,92.5227,92.5902,92.407,92.4552,12584.0
2022-10-31 10:40:00,95.88,96.05,95.78,95.81,32108.0,92.4455,92.6094,92.3491,92.378,32108.0
2022-10-31 10:50:00,95.77,95.84,95.66,95.73,12701.0,92.3395,92.407,92.2334,92.3009,12701.0
2022-10-31 11:00:00,95.72,96.23,95.72,96.16,28075.0,92.2913,92.783,92.2913,92.7155,28075.0
2022-10-31 11:10:00,96.16,96.3,96.12,96.2,24590.0,92.7155,92.8505,92.6769,92.7541,24590.0
2022-10-31 11:20:00,96.25,96.4,96.19,96.2,41861.0,92.8023,92.9469,92.7444,92.7541,41861.0
2022-10-31 11:30:00,96.18,96.24,96.09,96.13,18829.0,92.7348,92.7926,92.648,92.6866,18829.0
2022-10-31 11:40:00,96.15,96.29,96.12,96.19,24510.0,92.7059,92.8408,92.6769,92.7444,24510.0
2022-10-31 11:50:00,96.19,96.29,95.9,96.0,30792.0,92.7444,92.8408,92.4648,92.5612,30792.0
2022-10-31 12:00:00,95.99,96.07,95.93,95.95,17249.0,92.5516,92.6287,92.4937,92.513,17249.0
2022-10-31 12:10:00,95.95,96.38,95.94,96.3,45140.0,92.513,92.9276,92.5034,92.8505,45140.0
2022-10-31 12:20:00,96.29,96.36,96.07,96.08,15615.0,92.8408,92.9083,92.6287,92.6384,15615.0
2022-10-31 12:30:00,96.07,96.09,95.83,95.91,15065.0,92.6287,92.648,92.3973,92.4745,15065.0
2022-10-31 12:40:00,95.9,95.93,95.8,95.86,8492.0,92.4648,92.4937,92.3684,92.4263,8492.0
2022-10-31 12:50:00,95.86,95.92,95.78,95.87,9248.0,92.4263,92.4841,92.3491,92.4359,9248.0
2022-10-31 13:00:00,95.86,95.92,95.78,95.91,9220.0,92.4263,92.4841,92.3491,92.4745,9220.0
2022-10-31 13:10:00,95.9,95.98,95.79,95.98,10783.0,92.4648,92.542,92.3588,92.542,10783.0
2022-10-31 13:20:00,95.96,96.0,95.86,95.96,10236.0,92.5227,92.5612,92.4263,92.5227,10236.0
2022-10-31 13:30:00,95.96,95.99,95.9,95.94,10202.0,92.5227,92.5516,92.4648,92.5034,10202.0
2022-10-31 13:40:00,95.94,95.94,95.77,95.77,16436.0,92.5034,92.5034,92.3395,92.3395,16436.0
2022-10-31 13:50:00,95.75,95.81,95.7,95.79,11811.0,92.3202,92.378,92.272,92.3588,11811.0
2022-10-31 14:00:00,95.8,95.8,95.69,95.71,14139.0,92.3684,92.3684,92.2623,92.2816,14139.0
2022-10-31 14:10:00,95.71,95.79,95.68,95.77,10612.0,92.2816,92.3588,92.2527,92.3395,10612.0
2022-10-31 14:20:00,95.78,95.8,95.74,95.76,7775.0,92.3491,92.3684,92.3106,92.3298,7775.0
2022-10-31 14:30:00,95.73,95.84,95.68,95.8,12659.0,92.3009,92.407,92.2527,92.3684,12659.0
2022-10-31 14:40:00,95.78,95.84,95.75,95.75,9529.0,92.3491,92.407,92.3202,92.3202,9529.0
2022-10-31 14:50:00,95.75,95.8,95.59,95.63,16109.0,92.3202,92.3684,92.1659,92.2045,16109.0
2022-10-31 15:00:00,95.61,95.61,95.43,95.45,28018.0,92.1852,92.1852,92.0117,92.0309,28018.0
2022-10-31 15:10:00,95.45,95.48,95.28,95.36,24042.0,92.0309,92.0599,91.867,91.9442,24042.0
2022-10-31 15:20:00,95.35,95.57,95.31,95.54,29712.0,91.9345,92.1466,91.896,92.1177,29712.0
2022-10-31 15:30:00,95.54,95.81,95.51,95.76,26559.0,92.1177,92.378,92.0888,92.3298,26559.0
2022-10-31 15:40:00,95.76,95.89,95.74,95.76,34191.0,92.3298,92.4552,92.3106,92.3298,34191.0
2022-10-31 15:50:00,95.75,95.75,95.53,95.59,133884.0,92.3202,92.3202,92.1081,92.1659,133884.0
2022-11-01 09:30:00,96.5,96.69,95.84,96.24,51645.0,93.0433,93.2265,92.407,92.7926,51645.0
2022-11-01 09:40:00,96.28,96.42,95.63,95.68,23691.0,92.8312,92.9662,92.2045,92.2527,23691.0
2022-11-01 09:50:00,95.68,95.84,95.54,95.64,14981.0,92.2527,92.407,92.1177,92.2141,14981.0
2022-11-01 10:00:00,95.67,95.72,95.07,95.08,18812.0,92.2431,92.2913,91.6646,91.6742,18812.0
2022-11-01 10:10:00,95.05,95.19,94.9,94.9,23110.0,91.6453,91.7803,91.5006,91.5006,23110.0
2022-11-01 10:20:00,94.85,95.1,94.83,95.02,19479.0,91.4524,91.6935,91.4331,91.6163,19479.0
2022-11-01 10:30:00,94.99,95.08,94.82,94.89,54845.0,91.5874,91.6742,91.4235,91.491,54845.0
2022-11-01 10:40:00,94.86,94.86,94.44,94.44,24226.0,91.4621,91.4621,91.0571,91.0571,24226.0
2022-11-01 10:50:00,94.43,94.51,94.09,94.17,29249.0,91.0475,91.1246,90.7197,90.7968,29249.0
2022-11-01 11:00:00,94.13,94.23,94.06,94.09,66184.0,90.7582,90.8546,90.6907,90.7197,66184.0
2022-11-01 11:10:00,94.09,94.37,94.06,94.15,28493.0,90.7197,90.9896,90.6907,90.7775,28493.0
2022-11-01 11:20:00,94.11,94.14,93.97,94.08,25302.0,90.7389,90.7679,90.604,90.71,25302.0
2022-11-01 11:30:00,94.09,94.17,93.91,93.93,13886.0,90.7197,90.7968,90.5461,90.5654,13886.0
2022-11-01 11:40:00,93.98,94.3,93.89,94.28,226340.0,90.6136,90.9221,90.5268,90.9028,226340.0
2022-11-01 11:50:00,94.22,94.35,94.05,94.28,36048.0,90.845,90.9703,90.6811,90.9028,36048.0
2022-11-01 12:00:00,94.28,94.61,94.27,94.35,30215.0,90.9028,91.221,90.8932,90.9703,30215.0
2022-11-01 12:10:00,94.37,94.47,94.22,94.32,26855.0,90.9896,91.086,90.845,90.9414,26855.0
2022-11-01 12:20:00,94.28,94.39,94.21,94.34,15766.0,90.9028,91.0089,90.8354,90.9607,15766.0
2022-11-01 12:30:00,94.32,94.32,94.12,94.23,16702.0,90.9414,90.9414,90.7486,90.8546,16702.0
2022-11-01 12:40:00,94.21,94.38,94.21,94.35,25280.0,90.8354,90.9993,90.8354,90.9703,25280.0
2022-11-01 12:50:00,94.34,94.34,94.09,94.19,38501.0,90.9607,90.9607,90.7197,90.8161,38501.0
2022-11-01 13:00:00,94.2,94.2,94.07,94.11,46052.0,90.8257,90.8257,90.7004,90.7389,46052.0
2022-11-01 13:10:00,94.13,94.32,94.11,94.22,71162.0,90.7582,90.9414,90.7389,90.845,71162.0
2022-11-01 13:20:00,94.21,94.3,94.15,94.18,41911.0,90.8354,90.9221,90.7775,90.8064,41911.0
2022-11-01 13:30:00,94.19,94.19,94.08,94.15,26866.0,90.8161,90.8161,90.71,90.7775,26866.0
2022-11-01 13:40:00,94.16,94.39,94.16,94.37,61913.0,90.7871,91.0089,90.7871,90.9896,61913.0
2022-11-01 13:50:00,94.39,94.52,94.39,94.52,50201.0,91.0089,91.1343,91.0089,91.1343,50201.0
2022-11-01 14:00:00,94.53,94.62,94.45,94.6,45090.0,91.1439,91.2307,91.0668,91.2114,45090.0
2022-11-01 14:10:00,94.59,94.61,94.32,94.32,44967.0,91.2017,91.221,90.9414,90.9414,44967.0
2022-11-01 14:20:00,94.33,94.39,94.21,94.33,85046.0,90.9511,91.0089,90.8354,90.9511,85046.0
2022-11-01 14:30:00,94.34,94.44,94.28,94.41,47486.0,90.9607,91.0571,90.9028,91.0282,47486.0
2022-11-01 14:40:00,94.41,94.42,94.2,94.2,28125.0,91.0282,91.0378,90.8257,90.8257,28125.0
2022-11-01 14:50:00,94.2,94.49,94.2,94.46,38700.0,90.8257,91.1053,90.8257,91.0764,38700.0
2022-11-01 15:00:00,94.46,94.59,94.42,94.55,87792.0,91.0764,91.2017,91.0378,91.1632,87792.0
2022-11-01 15:10:00,94.55,94.8,94.42,94.8,107756.0,91.1632,91.4042,91.0378,91.4042,107756.0
2022-11-01 15:20:00,94.8,94.82,94.63,94.64,43466.0,91.4042,91.4235,91.2403,91.25,43466.0
2022-11-01 15:30:00,94.64,94.75,94.6,94.62,69438.0,91.25,91.356,91.2114,91.2307,69438.0
2022-11-01 15:40:00,94.62,94.72,94.39,94.48,154994.0,91.2307,91.3271,91.0089,91.0957,154994.0
2022-11-01 15:50:00,94.49,94.56,93.91,94.02,703572.0,91.1053,91.1728,90.5461,90.6522,703572.0
2022-11-02 09:30:00,93.79,94.0,93.02,93.03,34381.0,90.4304,90.6329,89.688,89.6976,34381.0
2022-11-02 09:40:00,93.03,93.29,92.87,92.95,25114.0,89.6976,89.9483,89.5434,89.6205,25114.0
2022-11-02 09:50:00,92.92,93.1,92.76,92.83,77078.0,89.5916,89.7651,89.4373,89.5048,77078.0
2022-11-02 10:00:00,92.83,92.89,92.71,92.82,96625.0,89.5048,89.5626,89.3891,89.4951,96625.0
2022-11-02 10:10:00,92.82,92.98,92.8,92.92,54602.0,89.4951,89.6494,89.4759,89.5916,54602.0
2022-11-02 10:20:00,92.92,92.92,92.6,92.75,88357.0,89.5916,89.5916,89.283,89.4277,88357.0
2022-11-02 10:30:00,92.76,93.14,92.76,93.07,86494.0,89.4373,89.8037,89.4373,89.7362,86494.0
2022-11-02 10:40:00,93.06,93.07,92.92,93.02,123229.0,89.7265,89.7362,89.5916,89.688,123229.0
2022-11-02 10:50:00,93.01,93.22,92.93,93.07,325842.0,89.6783,89.8808,89.6012,89.7362,325842.0
2022-11-02 11:00:00,93.1,93.63,93.05,93.32,111390.0,89.7651,90.2761,89.7169,89.9772,111390.0
2022-11-02 11:10:00,93.35,93.37,92.67,92.71,49731.0,90.0062,90.0254,89.3505,89.3891,49731.0
2022-11-02 11:20:00,92.7,92.85,92.54,92.82,52923.0,89.3794,89.5241,89.2252,89.4951,52923.0
2022-11-02 11:30:00,92.82,92.85,92.7,92.79,42505.0,89.4951,89.5241,89.3794,89.4662,42505.0
2022-11-02 11:40:00,92.79,92.94,92.7,92.86,64741.0,89.4662,89.6108,89.3794,89.5337,64741.0
2022-11-02 11:50:00,92.9,93.02,92.76,92.84,45967.0,89.5723,89.688,89.4373,89.5144,45967.0
2022-11-02 12:00:00,92.84,92.9,92.74,92.8,33978.0,89.5144,89.5723,89.418,89.4759,33978.0
2022-11-02 12:10:00,92.81,92.85,92.75,92.75,31417.0,89.4855,89.5241,89.4277,89.4277,31417.0
2022-11-02 12:20:00,92.78,92.86,92.61,92.62,45731.0,89.4566,89.5337,89.2927,89.3023,45731.0
2022-11-02 12:30:00,92.64,92.71,92.51,92.62,56340.0,89.3216,89.3891,89.1963,89.3023,56340.0
2022-11-02 12:40:00,92.64,92.91,92.64,92.91,58157.0,89.3216,89.5819,89.3216,89.5819,58157.0
2022-11-02 12:50:00,92.91,93.06,92.87,92.97,51656.0,89.5819,89.7265,89.5434,89.6398,51656.0
2022-11-02 13:00:00,92.97,93.05,92.91,92.92,62775.0,89.6398,89.7169,89.5819,89.5916,62775.0
2022-11-02 13:10:00,92.93,93.0,92.87,93.0,40676.0,89.6012,89.6687,89.5434,89.6687,40676.0
2022-11-02 13:20:00,93.0,93.03,92.9,92.96,98360.0,89.6687,89.6976,89.5723,89.6301,98360.0
2022-11-02 13:30:00,92.94,93.12,92.94,93.07,108312.0,89.6108,89.7844,89.6108,89.7362,108312.0
2022-11-02 13:40:00,93.05,93.34,93.03,93.26,122206.0,89.7169,89.9965,89.6976,89.9194,122206.0
2022-11-02 13:50:00,93.28,93.52,93.25,93.51,42352.0,89.9387,90.1701,89.9097,90.1604,42352.0
2022-11-02 14:00:00,93.58,94.67,93.38,94.51,65374.0,90.2279,91.2789,90.0351,91.1246,65374.0
2022-11-02 14:10:00,94.57,94.62,94.23,94.36,44512.0,91.1825,91.2307,90.8546,90.98,44512.0
2022-11-02 14:20:00,94.42,94.68,94.38,94.68,34098.0,91.0378,91.2885,90.9993,91.2885,34098.0
2022-11-02 14:30:00,94.67,94.81,93.61,93.89,84620.0,91.2789,91.4139,90.2568,90.5268,84620.0
2022-11-02 14:40:00,94.05,94.55,93.79,93.81,33651.0,90.6811,91.1632,90.4304,90.4497,33651.0
2022-11-02 14:50:00,93.9,93.93,92.89,93.35,32376.0,90.5365,90.5654,89.5626,90.0062,32376.0
2022-11-02 15:00:00,93.31,94.06,93.24,93.94,41795.0,89.9676,90.6907,89.9001,90.575,41795.0
2022-11-02 15:10:00,93.94,93.96,93.27,93.28,28384.0,90.575,90.5943,89.929,89.9387,28384.0
2022-11-02 15:20:00,93.28,93.28,92.59,92.73,67786.0,89.9387,89.9387,89.2734,89.4084,67786.0
2022-11-02 15:30:00,92.75,92.75,92.41,92.56,63383.0,89.4277,89.4277,89.0998,89.2445,63383.0
2022-11-02 15:40:00,92.55,92.67,92.43,92.59,89164.0,89.2348,89.3505,89.1191,89.2734,89164.0
2022-11-02 15:50:00,92.6,92.66,92.33,92.63,352752.0,89.283,89.3409,89.0227,89.312,352752.0
2022-11-03 09:30:00,92.61,95.33,92.26,95.21,60051.0,89.2927,91.9152,88.9552,91.7995,60051.0
2022-11-03 09:40:00,95.17,96.72,94.88,96.63,100746.0,91.761,93.2554,91.4814,93.1687,100746.0
2022-11-03 09:50:00,96.55,96.63,95.51,96.25,66269.0,93.0915,93.1687,92.0888,92.8023,66269.0
2022-11-03 10:00:00,96.27,96.6,95.93,96.42,68808.0,92.8216,93.1397,92.4937,92.9662,68808.0
2022-11-03 10:10:00,96.36,96.88,96.14,96.49,68052.0,92.9083,93.4097,92.6962,93.0337,68052.0
2022-11-03 10:20:00,96.49,97.18,96.37,97.15,52839.0,93.0337,93.699,92.918,93.67,52839.0
2022-11-03 10:30:00,97.11,97.38,96.5,96.64,78689.0,93.6315,93.8918,93.0433,93.1783,78689.0
2022-11-03 10:40:00,96.64,96.72,96.02,96.02,56232.0,93.1783,93.2554,92.5805,92.5805,56232.0
2022-11-03 10:50:00,95.97,96.32,95.79,96.26,26984.0,92.5323,92.8698,92.3588,92.8119,26984.0
2022-11-03 11:00:00,96.32,96.33,95.16,95.23,37990.0,92.8698,92.8794,91.7513,91.8188,37990.0
2022-11-03 11:10:00,95.22,95.46,95.0,95.09,40435.0,91.8092,92.0406,91.5971,91.6838,40435.0
2022-11-03 11:20:00,95.14,95.41,95.0,95.32,39454.0,91.732,91.9924,91.5971,91.9056,39454.0
2022-11-03 11:30:00,95.32,96.09,95.22,96.09,60502.0,91.9056,92.648,91.8092,92.648,60502.0
2022-11-03 11:40:00,96.05,96.31,95.55,95.56,27511.0,92.6094,92.8601,92.1274,92.137,27511.0
2022-11-03 11:50:00,95.53,95.57,95.07,95.11,16861.0,92.1081,92.1466,91.6646,91.7031,16861.0
2022-11-03 12:00:00,95.17,95.59,95.17,95.3,37888.0,91.761,92.1659,91.761,91.8863,37888.0
2022-11-03 12:10:00,95.28,95.87,95.28,95.76,44510.0,91.867,92.4359,91.867,92.3298,44510.0
2022-11-03 12:20:00,95.76,95.81,95.52,95.73,30554.0,92.3298,92.378,92.0984,92.3009,30554.0
2022-11-03 12:30:00,95.72,95.82,95.64,95.74,33395.0,92.2913,92.3877,92.2141,92.3106,33395.0
2022-11-03 12:40:00,95.73,95.9,95.67,95.69,22832.0,92.3009,92.4648,92.2431,92.2623,22832.0
2022-11-03 12:50:00,95.7,95.93,95.7,95.85,37649.0,92.272,92.4937,92.272,92.4166,37649.0
2022-11-03 13:00:00,95.86,95.86,95.66,95.77,27791.0,92.4263,92.4263,92.2334,92.3395,27791.0
2022-11-03 13:10:00,95.77,96.03,95.74,95.82,27512.0,92.3395,92.5902,92.3106,92.3877,27512.0
2022-11-03 13:20:00,95.82,95.82,95.65,95.8,38185.0,92.3877,92.3877,92.2238,92.3684,38185.0
2022-11-03 13:30:00,95.79,96.01,95.78,96.01,25589.0,92.3588,92.5709,92.3491,92.5709,25589.0
2022-11-03 13:40:00,96.01,96.01,95.75,95.79,29913.0,92.5709,92.5709,92.3202,92.3588,29913.0
2022-11-03 13:50:00,95.8,95.9,95.77,95.89,34732.0,92.3684,92.4648,92.3395,92.4552,34732.0
2022-11-03 14:00:00,95.89,95.94,95.83,95.87,48129.0,92.4552,92.5034,92.3973,92.4359,48129.0
2022-11-03 14:10:00,95.87,95.94,95.82,95.94,49697.0,92.4359,92.5034,92.3877,92.5034,49697.0
2022-11-03 14:20:00,95.94,96.05,95.87,95.92,34352.0,92.5034,92.6094,92.4359,92.4841,34352.0
2022-11-03 14:30:00,95.92,95.93,95.5,95.5,36210.0,92.4841,92.4937,92.0791,92.0791,36210.0
2022-11-03 14:40:00,95.44,95.66,95.35,95.65,26805.0,92.0213,92.2334,91.9345,92.2238,26805.0
2022-11-03 14:50:00,95.63,95.76,95.59,95.73,48689.0,92.2045,92.3298,92.1659,92.3009,48689.0
2022-11-03 15:00:00,95.72,95.76,95.3,95.4,39923.0,92.2913,92.3298,91.8863,91.9827,39923.0
2022-11-03 15:10:00,95.4,95.4,95.24,95.3,29796.0,91.9827,91.9827,91.8285,91.8863,29796.0
2022-11-03 15:20:00,95.3,95.47,95.26,95.46,38942.0,91.8863,92.0502,91.8477,92.0406,38942.0
2022-11-03 15:30:00,95.45,95.86,95.45,95.8,115727.0,92.0309,92.4263,92.0309,92.3684,115727.0
2022-11-03 15:40:00,95.81,95.9,95.39,95.43,195071.0,92.378,92.4648,91.9731,92.0117,195071.0
2022-11-03 15:50:00,95.43,95.5,95.18,95.42,363253.0,92.0117,92.0791,91.7706,92.002,363253.0
2022-11-04 09:30:00,96.48,96.65,94.62,95.09,56039.0,93.024,93.188,91.2307,91.6838,56039.0
2022-11-04 09:40:00,95.08,95.23,94.3,94.37,49093.0,91.6742,91.8188,90.9221,90.9896,49093.0
2022-11-04 09:50:00,94.39,95.38,94.2,95.36,33318.0,91.0089,91.9634,90.8257,91.9442,33318.0
2022-11-04 10:00:00,95.39,95.82,95.39,95.73,33384.0,91.9731,92.3877,91.9731,92.3009,33384.0
2022-11-04 10:10:00,95.77,95.98,95.74,95.83,25298.0,92.3395,92.542,92.3106,92.3973,25298.0
2022-11-04 10:20:00,95.84,96.36,95.83,96.23,23667.0,92.407,92.9083,92.3973,92.783,23667.0
2022-11-04 10:30:00,96.2,96.27,95.99,96.1,20496.0,92.7541,92.8216,92.5516,92.6577,20496.0
2022-11-04 10:40:00,96.1,96.5,96.08,96.34,19897.0,92.6577,93.0433,92.6384,92.8891,19897.0
2022-11-04 10:50:00,96.34,96.38,96.09,96.1,51516.0,92.8891,92.9276,92.648,92.6577,51516.0
2022-11-04 11:00:00,96.07,96.34,96.01,96.01,37224.0,92.6287,92.8891,92.5709,92.5709,37224.0
2022-11-04 11:10:00,95.99,96.04,95.67,95.67,15121.0,92.5516,92.5998,92.2431,92.2431,15121.0
2022-11-04 11:20:00,95.68,95.79,95.24,95.25,29372.0,92.2527,92.3588,91.8285,91.8381,29372.0
2022-11-04 11:30:00,95.22,95.5,95.21,95.34,26924.0,91.8092,92.0791,91.7995,91.9249,26924.0
2022-11-04 11:40:00,95.31,95.34,94.99,94.99,13954.0,91.896,91.9249,91.5874,91.5874,13954.0
2022-11-04 11:50:00,94.99,94.99,94.61,94.7,22291.0,91.5874,91.5874,91.221,91.3078,22291.0
2022-11-04 12:00:00,94.7,94.85,94.44,94.7,27595.0,91.3078,91.4524,91.0571,91.3078,27595.0
2022-11-04 12:10:00,94.67,94.97,94.57,94.94,35637.0,91.2789,91.5681,91.1825,91.5392,35637.0
2022-11-04 12:20:00,94.97,95.2,94.83,95.04,87419.0,91.5681,91.7899,91.4331,91.6356,87419.0
2022-11-04 12:30:00,95.04,95.04,94.46,94.46,19953.0,91.6356,91.6356,91.0764,91.0764,19953.0
2022-11-04 12:40:00,94.51,94.56,94.36,94.55,38094.0,91.1246,91.1728,90.98,91.1632,38094.0
2022-11-04 12:50:00,94.56,94.7,94.5,94.65,29196.0,91.1728,91.3078,91.115,91.2596,29196.0
2022-11-04 13:00:00,94.65,94.88,94.44,94.45,24074.0,91.2596,91.4814,91.0571,91.0668,24074.0
2022-11-04 13:10:00,94.5,94.88,94.49,94.82,37590.0,91.115,91.4814,91.1053,91.4235,37590.0
2022-11-04 13:20:00,94.85,94.98,94.81,94.93,40611.0,91.4524,91.5778,91.4139,91.5296,40611.0
2022-11-04 13:30:00,94.95,95.15,94.9,95.07,101860.0,91.5488,91.7417,91.5006,91.6646,101860.0
2022-11-04 13:40:00,95.06,95.1,94.66,94.69,53325.0,91.6549,91.6935,91.2692,91.2982,53325.0
2022-11-04 13:50:00,94.61,94.64,94.45,94.48,26609.0,91.221,91.25,91.0668,91.0957,26609.0
2022-11-04 14:00:00,94.49,94.55,94.19,94.33,27042.0,91.1053,91.1632,90.8161,90.9511,27042.0
2022-11-04 14:10:00,94.3,94.62,94.23,94.62,30599.0,90.9221,91.2307,90.8546,91.2307,30599.0
2022-11-04 14:20:00,94.6,95.03,94.55,94.95,33675.0,91.2114,91.626,91.1632,91.5488,33675.0
2022-11-04 14:30:00,94.94,95.25,94.89,95.23,57981.0,91.5392,91.8381,91.491,91.8188,57981.0
2022-11-04 14:40:00,95.24,95.52,95.2,95.45,61287.0,91.8285,92.0984,91.7899,92.0309,61287.0
2022-11-04 14:50:00,95.46,95.8,95.45,95.76,35012.0,92.0406,92.3684,92.0309,92.3298,35012.0
2022-11-04 15:00:00,95.76,96.02,95.73,96.01,39814.0,92.3298,92.5805,92.3009,92.5709,39814.0
2022-11-04 15:10:00,96.02,96.03,95.81,95.91,32301.0,92.5805,92.5902,92.378,92.4745,32301.0
2022-11-04 15:20:00,95.91,96.0,95.71,95.95,39473.0,92.4745,92.5612,92.2816,92.513,39473.0
2022-11-04 15:30:00,95.95,96.05,95.85,96.05,56801.0,92.513,92.6094,92.4166,92.6094,56801.0
2022-11-04 15:40:00,96.03,96.52,95.99,96.34,91155.0,92.5902,93.0626,92.5516,92.8891,91155.0
2022-11-04 15:50:00,96.36,96.71,96.19,96.66,325223.0,92.9083,93.2458,92.7444,93.1976,325223.0
2022-11-07 09:30:00,97.69,97.79,96.6,97.07,47849.0,94.1907,94.2871,93.1397,93.5929,47849.0
2022-11-07 09:40:00,97.13,97.19,96.97,97.19,90335.0,93.6508,93.7086,93.4965,93.7086,90335.0
2022-11-07 09:50:00,97.25,97.41,96.68,96.74,23522.0,93.7665,93.9207,93.2169,93.2747,23522.0
2022-11-07 10:00:00,96.78,97.52,96.75,97.52,72738.0,93.3133,94.0268,93.2844,94.0268,72738.0
2022-11-07 10:10:00,97.56,97.56,97.32,97.42,11375.0,94.0654,94.0654,93.834,93.9304,11375.0
2022-11-07 10:20:00,97.39,97.39,97.15,97.15,17232.0,93.9014,93.9014,93.67,93.67,17232.0
2022-11-07 10:30:00,97.2,97.22,96.7,96.84,29588.0,93.7183,93.7375,93.2362,93.3711,29588.0
2022-11-07 10:40:00,96.88,97.03,96.8,96.95,23665.0,93.4097,93.5543,93.3326,93.4772,23665.0
2022-11-07 10:50:00,96.95,97.04,96.92,96.99,21531.0,93.4772,93.564,93.4483,93.5158,21531.0
2022-11-07 11:00:00,97.02,97.06,96.86,96.95,28221.0,93.5447,93.5833,93.3904,93.4772,28221.0
2022-11-07 11:10:00,96.95,97.03,96.83,97.02,17928.0,93.4772,93.5543,93.3615,93.5447,17928.0
2022-11-07 11:20:00,97.01,97.23,96.93,97.11,16846.0,93.5351,93.7472,93.4579,93.6315,16846.0
2022-11-07 11:30:00,97.16,97.26,97.07,97.16,17638.0,93.6797,93.7761,93.5929,93.6797,17638.0
2022-11-07 11:40:00,97.19,97.19,96.87,97.09,28548.0,93.7086,93.7086,93.4001,93.6122,28548.0
2022-11-07 11:50:00,97.1,97.36,97.09,97.27,57390.0,93.6218,93.8725,93.6122,93.7857,57390.0
2022-11-07 12:00:00,97.29,97.3,96.98,97.27,31630.0,93.805,93.8147,93.5061,93.7857,31630.0
2022-11-07 12:10:00,97.28,97.32,97.25,97.26,32723.0,93.7954,93.834,93.7665,93.7761,32723.0
2022-11-07 12:20:00,97.25,97.36,97.25,97.34,25263.0,93.7665,93.8725,93.7665,93.8532,25263.0
2022-11-07 12:30:00,97.32,97.38,97.25,97.35,26737.0,93.834,93.8918,93.7665,93.8629,26737.0
2022-11-07 12:40:00,97.37,97.46,97.25,97.29,16021.0,93.8822,93.9689,93.7665,93.805,16021.0
2022-11-07 12:50:00,97.29,97.34,97.25,97.34,35597.0,93.805,93.8532,93.7665,93.8532,35597.0
2022-11-07 13:00:00,97.36,97.45,97.35,97.43,9691.0,93.8725,93.9593,93.8629,93.94,9691.0
2022-11-07 13:10:00,97.41,97.46,97.12,97.14,27959.0,93.9207,93.9689,93.6411,93.6604,27959.0
2022-11-07 13:20:00,97.14,97.15,96.92,96.99,15310.0,93.6604,93.67,93.4483,93.5158,15310.0
2022-11-07 13:30:00,97.02,97.05,96.81,96.82,12984.0,93.5447,93.5736,93.3422,93.3519,12984.0
2022-11-07 13:40:00,96.86,96.87,96.68,96.83,26451.0,93.3904,93.4001,93.2169,93.3615,26451.0
2022-11-07 13:50:00,96.82,96.96,96.8,96.94,15166.0,93.3519,93.4869,93.3326,93.4676,15166.0
2022-11-07 14:00:00,96.96,97.0,96.84,96.88,13441.0,93.4869,93.5254,93.3711,93.4097,13441.0
2022-11-07 14:10:00,96.86,97.0,96.86,97.0,26593.0,93.3904,93.5254,93.3904,93.5254,26593.0
2022-11-07 14:20:00,96.94,97.0,96.91,96.95,13458.0,93.4676,93.5254,93.4386,93.4772,13458.0
2022-11-07 14:30:00,96.96,97.22,96.95,97.19,27096.0,93.4869,93.7375,93.4772,93.7086,27096.0
2022-11-07 14:40:00,97.21,97.23,97.12,97.13,6740.0,93.7279,93.7472,93.6411,93.6508,6740.0
2022-11-07 14:50:00,97.15,97.2,97.05,97.07,17388.0,93.67,93.7183,93.5736,93.5929,17388.0
2022-11-07 15:00:00,97.08,97.17,97.07,97.12,14051.0,93.6026,93.6893,93.5929,93.6411,14051.0
2022-11-07 15:10:00,97.12,97.31,97.11,97.29,13638.0,93.6411,93.8243,93.6315,93.805,13638.0
2022-11-07 15:20:00,97.27,97.29,97.16,97.29,18284.0,93.7857,93.805,93.6797,93.805,18284.0
2022-11-07 15:30:00,97.27,97.41,97.27,97.33,26969.0,93.7857,93.9207,93.7857,93.8436,26969.0
2022-11-07 15:40:00,97.33,97.52,97.3,97.52,45596.0,93.8436,94.0268,93.8147,94.0268,45596.0
2022-11-07 15:50:00,97.53,97.6,97.38,97.56,211675.0,94.0364,94.1039,93.8918,94.0654,211675.0
2022-11-08 09:30:00,97.73,98.57,97.36,98.43,73606.0,94.2293,95.0392,93.8725,94.9042,73606.0
2022-11-08 09:40:00,98.39,98.57,98.2,98.5,33922.0,94.8656,95.0392,94.6824,94.9717,33922.0
2022-11-08 09:50:00,98.45,98.67,98.17,98.17,28186.0,94.9235,95.1356,94.6535,94.6535,28186.0
2022-11-08 10:00:00,98.13,98.71,98.13,98.7,27666.0,94.6149,95.1742,94.6149,95.1645,27666.0
2022-11-08 10:10:00,98.7,98.89,98.59,98.86,16730.0,95.1645,95.3477,95.0585,95.3188,16730.0
2022-11-08 10:20:00,98.86,99.17,98.85,99.06,28796.0,95.3188,95.6177,95.3091,95.5116,28796.0
2022-11-08 10:30:00,99.06,99.33,99.01,99.32,21707.0,95.5116,95.772,95.4634,95.7623,21707.0
2022-11-08 10:40:00,99.35,99.59,99.34,99.48,23393.0,95.7912,96.0226,95.7816,95.9166,23393.0
2022-11-08 10:50:00,99.49,99.69,99.48,99.53,28212.0,95.9262,96.1191,95.9166,95.9648,28212.0
2022-11-08 11:00:00,99.5,99.87,99.49,99.86,31119.0,95.9359,96.2926,95.9262,96.283,31119.0
2022-11-08 11:10:00,99.87,100.37,99.87,100.37,53638.0,96.2926,96.7747,96.2926,96.7747,53638.0
2022-11-08 11:20:00,100.38,100.66,100.36,100.59,69790.0,96.7843,97.0543,96.7651,96.9868,69790.0
2022-11-08 11:30:00,100.59,100.83,100.57,100.81,17757.0,96.9868,97.2182,96.9675,97.1989,17757.0
2022-11-08 11:40:00,100.81,100.88,100.5,100.54,24743.0,97.1989,97.2664,96.9,96.9386,24743.0
2022-11-08 11:50:00,100.54,100.69,100.46,100.64,17262.0,96.9386,97.0832,96.8615,97.035,17262.0
2022-11-08 12:00:00,100.66,100.79,100.64,100.75,22180.0,97.0543,97.1797,97.035,97.1411,22180.0
2022-11-08 12:10:00,100.75,100.79,100.48,100.53,16130.0,97.1411,97.1797,96.8808,96.929,16130.0
2022-11-08 12:20:00,100.54,100.67,100.5,100.67,47429.0,96.9386,97.064,96.9,97.064,47429.0
2022-11-08 12:30:00,100.67,100.67,100.49,100.66,14575.0,97.064,97.064,96.8904,97.0543,14575.0
2022-11-08 12:40:00,100.66,100.93,100.62,100.91,16868.0,97.0543,97.3146,97.0157,97.2954,16868.0
2022-11-08 12:50:00,100.89,101.04,100.89,101.03,42259.0,97.2761,97.4207,97.2761,97.4111,42259.0
2022-11-08 13:00:00,101.02,101.22,101.02,101.13,34284.0,97.4014,97.5943,97.4014,97.5075,34284.0
2022-11-08 13:10:00,101.15,101.23,101.0,101.01,16568.0,97.5268,97.6039,97.3821,97.3918,16568.0
2022-11-08 13:20:00,101.0,101.03,100.33,100.38,215138.0,97.3821,97.4111,96.7361,96.7843,215138.0
2022-11-08 13:30:00,100.36,100.36,100.09,100.2,29643.0,96.7651,96.7651,96.5047,96.6108,29643.0
2022-11-08 13:40:00,100.2,100.31,100.13,100.15,20345.0,96.6108,96.7169,96.5433,96.5626,20345.0
2022-11-08 13:50:00,100.15,100.21,99.68,99.73,19907.0,96.5626,96.6204,96.1094,96.1576,19907.0
2022-11-08 14:00:00,99.73,99.84,99.48,99.5,23807.0,96.1576,96.2637,95.9166,95.9359,23807.0
2022-11-08 14:10:00,99.51,99.79,99.44,99.68,55584.0,95.9455,96.2155,95.878,96.1094,55584.0
2022-11-08 14:20:00,99.7,99.7,99.18,99.19,29305.0,96.1287,96.1287,95.6273,95.637,29305.0
2022-11-08 14:30:00,99.2,99.5,98.93,99.5,28417.0,95.6466,95.9359,95.3863,95.9359,28417.0
2022-11-08 14:40:00,99.51,99.81,99.48,99.74,29173.0,95.9455,96.2348,95.9166,96.1673,29173.0
2022-11-08 14:50:00,99.74,99.86,99.53,99.53,78365.0,96.1673,96.283,95.9648,95.9648,78365.0
2022-11-08 15:00:00,99.54,99.79,99.52,99.66,22331.0,95.9744,96.2155,95.9551,96.0901,22331.0
2022-11-08 15:10:00,99.65,99.73,99.59,99.69,20319.0,96.0805,96.1576,96.0226,96.1191,20319.0
2022-11-08 15:20:00,99.71,99.88,99.64,99.85,26747.0,96.1383,96.3023,96.0709,96.2733,26747.0
2022-11-08 15:30:00,99.86,100.16,99.86,99.98,45810.0,96.283,96.5722,96.283,96.3987,45810.0
2022-11-08 15:40:00,99.99,100.05,99.86,99.97,64026.0,96.4083,96.4662,96.283,96.389,64026.0
2022-11-08 15:50:00,100.0,100.04,99.41,99.43,259088.0,96.418,96.4565,95.8491,95.8684,259088.0
2022-11-09 09:30:00,99.36,99.38,98.66,98.79,41366.0,95.8009,95.8202,95.126,95.2513,41366.0
2022-11-09 09:40:00,98.79,99.1,98.58,98.92,26128.0,95.2513,95.5502,95.0488,95.3766,26128.0
2022-11-09 09:50:00,98.9,98.98,98.5,98.78,53859.0,95.3574,95.4345,94.9717,95.2417,53859.0
2022-11-09 10:00:00,98.75,99.39,98.69,99.38,36360.0,95.2127,95.8298,95.1549,95.8202,36360.0
2022-11-09 10:10:00,99.38,99.48,99.24,99.31,45494.0,95.8202,95.9166,95.6852,95.7527,45494.0
2022-11-09 10:20:00,99.29,99.51,99.0,99.11,28859.0,95.7334,95.9455,95.4538,95.5598,28859.0
2022-11-09 10:30:00,99.16,99.21,98.5,98.52,16439.0,95.608,95.6563,94.9717,94.991,16439.0
2022-11-09 10:40:00,98.53,98.69,98.32,98.62,24032.0,95.0006,95.1549,94.7981,95.0874,24032.0
2022-11-09 10:50:00,98.56,98.78,98.5,98.7,33170.0,95.0295,95.2417,94.9717,95.1645,33170.0
2022-11-09 11:00:00,98.71,98.96,98.62,98.94,24317.0,95.1742,95.4152,95.0874,95.3959,24317.0
2022-11-09 11:10:00,98.94,99.03,98.82,99.0,15736.0,95.3959,95.4827,95.2802,95.4538,15736.0
2022-11-09 11:20:00,99.02,99.09,98.87,98.92,14513.0,95.4731,95.5406,95.3284,95.3766,14513.0
2022-11-09 11:30:00,98.87,98.87,98.67,98.73,21138.0,95.3284,95.3284,95.1356,95.1934,21138.0
2022-11-09 11:40:00,98.66,99.05,98.66,98.86,10638.0,95.126,95.502,95.126,95.3188,10638.0
2022-11-09 11:50:00,98.87,98.89,98.62,98.66,20150.0,95.3284,95.3477,95.0874,95.126,20150.0
2022-11-09 12:00:00,98.68,98.75,98.61,98.61,9911.0,95.1452,95.2127,95.0777,95.0777,9911.0
2022-11-09 12:10:00,98.63,98.65,98.47,98.65,23123.0,95.097,95.1163,94.9428,95.1163,23123.0
2022-11-09 12:20:00,98.62,98.7,98.51,98.57,16634.0,95.0874,95.1645,94.9813,95.0392,16634.0
2022-11-09 12:30:00,98.58,98.84,98.57,98.61,13726.0,95.0488,95.2995,95.0392,95.0777,13726.0
2022-11-09 12:40:00,98.61,98.66,98.54,98.61,13260.0,95.0777,95.126,95.0103,95.0777,13260.0
2022-11-09 12:50:00,98.6,98.71,98.55,98.69,11439.0,95.0681,95.1742,95.0199,95.1549,11439.0
2022-11-09 13:00:00,98.66,98.73,98.34,98.38,19165.0,95.126,95.1934,94.8174,94.856,19165.0
2022-11-09 13:10:00,98.41,98.47,98.24,98.41,28898.0,94.8849,94.9428,94.721,94.8849,28898.0
2022-11-09 13:20:00,98.44,98.56,98.44,98.49,11120.0,94.9138,95.0295,94.9138,94.962,11120.0
2022-11-09 13:30:00,98.46,98.47,98.16,98.19,16177.0,94.9331,94.9428,94.6439,94.6728,16177.0
2022-11-09 13:40:00,98.2,98.28,98.07,98.18,16470.0,94.6824,94.7596,94.5571,94.6631,16470.0
2022-11-09 13:50:00,98.18,98.22,98.01,98.21,16967.0,94.6631,94.7017,94.4992,94.6921,16967.0
2022-11-09 14:00:00,98.19,98.36,98.06,98.33,15937.0,94.6728,94.8367,94.5474,94.8078,15937.0
2022-11-09 14:10:00,98.35,98.43,98.32,98.38,12265.0,94.8271,94.9042,94.7981,94.856,12265.0
2022-11-09 14:20:00,98.43,98.45,98.31,98.38,12787.0,94.9042,94.9235,94.7885,94.856,12787.0
2022-11-09 14:30:00,98.36,98.36,98.09,98.12,12825.0,94.8367,94.8367,94.5764,94.6053,12825.0
2022-11-09 14:40:00,98.1,98.14,97.85,97.87,15876.0,94.586,94.6246,94.345,94.3643,15876.0
2022-11-09 14:50:00,97.85,97.88,97.74,97.78,13794.0,94.345,94.3739,94.2389,94.2775,13794.0
2022-11-09 15:00:00,97.81,98.0,97.75,97.91,13350.0,94.3064,94.4896,94.2486,94.4028,13350.0
2022-11-09 15:10:00,97.86,97.88,97.69,97.7,10438.0,94.3546,94.3739,94.1907,94.2003,10438.0
2022-11-09 15:20:00,97.67,97.71,97.5,97.57,19627.0,94.1714,94.21,94.0075,94.075,19627.0
2022-11-09 15:30:00,97.55,97.55,97.32,97.39,27620.0,94.0557,94.0557,93.834,93.9014,27620.0
2022-11-09 15:40:00,97.38,97.38,97.08,97.15,46971.0,93.8918,93.8918,93.6026,93.67,46971.0
2022-11-09 15:50:00,97.22,97.38,97.12,97.24,132502.0,93.7375,93.8918,93.6411,93.7568,132502.0
2022-11-10 09:30:00,100.61,101.41,100.04,100.33,67931.0,97.0061,97.7774,96.4565,96.7361,67931.0
2022-11-10 09:40:00,100.31,100.43,99.92,100.1,32049.0,96.7169,96.8326,96.3408,96.5144,32049.0
2022-11-10 09:50:00,100.05,100.29,99.91,100.2,65089.0,96.4662,96.6976,96.3312,96.6108,65089.0
2022-11-10 10:00:00,100.19,100.31,99.94,99.95,67061.0,96.6012,96.7169,96.3601,96.3697,67061.0
2022-11-10 10:10:00,99.95,99.99,99.54,99.66,43587.0,96.3697,96.4083,95.9744,96.0901,43587.0
2022-11-10 10:20:00,99.67,99.89,99.56,99.62,24929.0,96.0998,96.3119,95.9937,96.0516,24929.0
2022-11-10 10:30:00,99.63,99.69,99.14,99.14,28067.0,96.0612,96.1191,95.5888,95.5888,28067.0
2022-11-10 10:40:00,99.12,99.91,99.08,99.91,50227.0,95.5695,96.3312,95.5309,96.3312,50227.0
2022-11-10 10:50:00,99.88,100.06,99.86,99.98,28511.0,96.3023,96.4758,96.283,96.3987,28511.0
2022-11-10 11:00:00,100.0,100.33,99.91,100.14,47338.0,96.418,96.7361,96.3312,96.5529,47338.0
2022-11-10 11:10:00,100.12,100.33,100.04,100.33,35571.0,96.5337,96.7361,96.4565,96.7361,35571.0
2022-11-10 11:20:00,100.36,100.76,100.35,100.71,26570.0,96.7651,97.1507,96.7554,97.1025,26570.0
2022-11-10 11:30:00,100.7,101.28,100.7,101.2,34404.0,97.0929,97.6521,97.0929,97.575,34404.0
2022-11-10 11:40:00,101.2,101.31,101.12,101.24,24149.0,97.575,97.681,97.4978,97.6135,24149.0
2022-11-10 11:50:00,101.23,101.56,101.23,101.54,27950.0,97.6039,97.9221,97.6039,97.9028,27950.0
2022-11-10 12:00:00,101.53,101.54,101.15,101.19,32359.0,97.8932,97.9028,97.5268,97.5653,32359.0
2022-11-10 12:10:00,101.15,101.44,101.08,101.43,17410.0,97.5268,97.8064,97.4593,97.7967,17410.0
2022-11-10 12:20:00,101.41,101.59,101.36,101.36,19311.0,97.7774,97.951,97.7292,97.7292,19311.0
2022-11-10 12:30:00,101.36,101.36,101.18,101.18,23889.0,97.7292,97.7292,97.5557,97.5557,23889.0
2022-11-10 12:40:00,101.18,101.2,100.92,101.0,25681.0,97.5557,97.575,97.305,97.3821,25681.0
2022-11-10 12:50:00,101.01,101.07,100.88,101.03,32687.0,97.3918,97.4496,97.2664,97.4111,32687.0
2022-11-10 13:00:00,101.04,101.11,100.92,101.08,53038.0,97.4207,97.4882,97.305,97.4593,53038.0
2022-11-10 13:10:00,101.09,101.3,101.05,101.11,81002.0,97.4689,97.6714,97.4303,97.4882,81002.0
2022-11-10 13:20:00,101.11,101.2,100.99,101.14,39512.0,97.4882,97.575,97.3725,97.5171,39512.0
2022-11-10 13:30:00,101.15,101.67,101.15,101.62,74402.0,97.5268,98.0281,97.5268,97.9799,74402.0
2022-11-10 13:40:00,101.61,101.97,101.61,101.89,22718.0,97.9703,98.3174,97.9703,98.2403,22718.0
2022-11-10 13:50:00,101.87,102.0,101.75,101.92,29490.0,98.221,98.3463,98.1053,98.2692,29490.0
2022-11-10 14:00:00,101.89,102.05,101.86,102.03,26935.0,98.2403,98.3945,98.2113,98.3752,26935.0
2022-11-10 14:10:00,102.04,102.12,101.9,101.9,24636.0,98.3849,98.462,98.2499,98.2499,24636.0
2022-11-10 14:20:00,101.88,101.91,101.72,101.89,21751.0,98.2306,98.2595,98.0763,98.2403,21751.0
2022-11-10 14:30:00,101.87,101.88,101.61,101.61,24465.0,98.221,98.2306,97.9703,97.9703,24465.0
2022-11-10 14:40:00,101.61,101.62,101.49,101.49,17599.0,97.9703,97.9799,97.8546,97.8546,17599.0
2022-11-10 14:50:00,101.47,101.74,101.43,101.73,27742.0,97.8353,98.0956,97.7967,98.086,27742.0
2022-11-10 15:00:00,101.72,102.0,101.61,102.0,25989.0,98.0763,98.3463,97.9703,98.3463,25989.0
2022-11-10 15:10:00,101.98,102.22,101.98,102.09,31883.0,98.327,98.5584,98.327,98.4331,31883.0
2022-11-10 15:20:00,102.09,102.19,102.04,102.09,47817.0,98.4331,98.5295,98.3849,98.4331,47817.0
2022-11-10 15:30:00,102.08,102.23,102.06,102.16,65454.0,98.4234,98.5681,98.4042,98.5006,65454.0
2022-11-10 15:40:00,102.15,102.6,102.13,102.54,85567.0,98.4909,98.9248,98.4717,98.867,85567.0
2022-11-10 15:50:00,102.55,102.63,102.44,102.5,352299.0,98.8766,98.9537,98.7706,98.8284,352299.0
2022-11-11 09:30:00,103.05,103.05,102.2,102.29,93699.0,99.3587,99.3587,98.5392,98.6259,93699.0
2022-11-11 09:40:00,102.23,102.39,102.02,102.37,58603.0,98.5681,98.7223,98.3656,98.7031,58603.0
2022-11-11 09:50:00,102.49,102.67,102.29,102.35,38856.0,98.8188,98.9923,98.6259,98.6838,38856.0
2022-11-11 10:00:00,102.29,102.97,102.18,102.76,35862.0,98.6259,99.2816,98.5199,99.0791,35862.0
2022-11-11 10:10:00,102.79,103.65,102.74,103.54,34187.0,99.108,99.9372,99.0598,99.8312,34187.0
2022-11-11 10:20:00,103.54,103.96,103.38,103.82,44488.0,99.8312,100.2361,99.6769,100.1011,44488.0
2022-11-11 10:30:00,103.85,103.91,103.52,103.54,42737.0,100.13,100.1879,99.8119,99.8312,42737.0
2022-11-11 10:40:00,103.54,103.74,103.36,103.72,33856.0,99.8312,100.024,99.6576,100.0047,33856.0
2022-11-11 10:50:00,103.7,103.77,103.25,103.26,24365.0,99.9854,100.0529,99.5515,99.5612,24365.0
2022-11-11 11:00:00,103.27,103.52,103.18,103.18,25889.0,99.5708,99.8119,99.484,99.484,25889.0
2022-11-11 11:10:00,103.16,103.36,103.0,103.34,27253.0,99.4648,99.6576,99.3105,99.6383,27253.0
2022-11-11 11:20:00,103.36,103.45,103.08,103.11,24057.0,99.6576,99.7444,99.3876,99.4166,24057.0
2022-11-11 11:30:00,103.08,103.34,102.88,103.15,131917.0,99.3876,99.6383,99.1948,99.4551,131917.0
2022-11-11 11:40:00,103.13,103.33,102.95,103.15,16230.0,99.4358,99.6287,99.2623,99.4551,16230.0
2022-11-11 11:50:00,103.21,103.36,103.09,103.28,25178.0,99.513,99.6576,99.3973,99.5805,25178.0
2022-11-11 12:00:00,103.28,103.41,103.23,103.41,19309.0,99.5805,99.7058,99.5323,99.7058,19309.0
2022-11-11 12:10:00,103.4,103.67,103.38,103.64,20578.0,99.6962,99.9565,99.6769,99.9276,20578.0
2022-11-11 12:20:00,103.66,103.68,103.56,103.6,15698.0,99.9469,99.9661,99.8504,99.889,15698.0
2022-11-11 12:30:00,103.62,103.74,103.48,103.51,15823.0,99.9083,100.024,99.7733,99.8022,15823.0
2022-11-11 12:40:00,103.5,103.78,103.4,103.69,26889.0,99.7926,100.0626,99.6962,99.9758,26889.0
2022-11-11 12:50:00,103.71,103.93,103.7,103.85,20390.0,99.9951,100.2072,99.9854,100.13,20390.0
2022-11-11 13:00:00,103.84,104.16,103.83,104.16,30074.0,100.1204,100.4289,100.1108,100.4289,30074.0
2022-11-11 13:10:00,104.14,104.27,103.91,103.94,28021.0,100.4097,100.535,100.1879,100.2168,28021.0
2022-11-11 13:20:00,103.91,103.97,103.81,103.91,17567.0,100.1879,100.2457,100.0915,100.1879,17567.0
2022-11-11 13:30:00,103.92,104.01,103.7,103.74,22678.0,100.1975,100.2843,99.9854,100.024,22678.0
2022-11-11 13:40:00,103.75,103.89,103.68,103.89,18328.0,100.0336,100.1686,99.9661,100.1686,18328.0
2022-11-11 13:50:00,103.92,104.12,103.9,104.09,13743.0,100.1975,100.3904,100.1783,100.3615,13743.0
2022-11-11 14:00:00,104.09,104.29,104.08,104.2,20320.0,100.3615,100.5543,100.3518,100.4675,20320.0
2022-11-11 14:10:00,104.19,104.23,104.03,104.07,15581.0,100.4579,100.4964,100.3036,100.3422,15581.0
2022-11-11 14:20:00,104.08,104.45,104.06,104.41,23829.0,100.3518,100.7086,100.3325,100.67,23829.0
2022-11-11 14:30:00,104.4,104.51,104.36,104.42,17163.0,100.6603,100.7664,100.6218,100.6796,17163.0
2022-11-11 14:40:00,104.44,104.47,104.32,104.36,17594.0,100.6989,100.7278,100.5832,100.6218,17594.0
2022-11-11 14:50:00,104.38,104.45,104.3,104.4,22922.0,100.6411,100.7086,100.5639,100.6603,22922.0
2022-11-11 15:00:00,104.4,104.43,104.22,104.27,24693.0,100.6603,100.6893,100.4868,100.535,24693.0
2022-11-11 15:10:00,104.27,104.31,104.16,104.24,30240.0,100.535,100.5736,100.4289,100.5061,30240.0
2022-11-11 15:20:00,104.25,104.51,104.22,104.47,30798.0,100.5157,100.7664,100.4868,100.7278,30798.0
2022-11-11 15:30:00,104.46,104.51,104.29,104.42,43693.0,100.7182,100.7664,100.5543,100.6796,43693.0
2022-11-11 15:40:00,104.43,104.61,104.42,104.57,65557.0,100.6893,100.8628,100.6796,100.8243,65557.0
2022-11-11 15:50:00,104.58,104.64,104.26,104.35,214866.0,100.8339,100.8917,100.5254,100.6121,214866.0
2022-11-14 09:30:00,103.93,104.47,103.76,104.38,54008.0,100.2072,100.7278,100.0433,100.6411,54008.0
2022-11-14 09:40:00,104.39,104.99,104.26,104.98,36631.0,100.6507,101.2292,100.5254,101.2196,36631.0
2022-11-14 09:50:00,104.92,105.27,104.59,104.64,43381.0,101.1617,101.4992,100.8435,100.8917,43381.0
2022-11-14 10:00:00,104.62,104.98,104.52,104.7,31121.0,100.8725,101.2196,100.776,100.9496,31121.0
2022-11-14 10:10:00,104.69,104.86,104.55,104.73,16595.0,100.94,101.1039,100.805,100.9785,16595.0
2022-11-14 10:20:00,104.75,104.75,104.37,104.44,15275.0,100.9978,100.9978,100.6314,100.6989,15275.0
2022-11-14 10:30:00,104.41,104.55,104.37,104.44,14800.0,100.67,100.805,100.6314,100.6989,14800.0
2022-11-14 10:40:00,104.46,104.61,104.34,104.34,12731.0,100.7182,100.8628,100.6025,100.6025,12731.0
2022-11-14 10:50:00,104.31,104.44,104.18,104.37,14168.0,100.5736,100.6989,100.4482,100.6314,14168.0
2022-11-14 11:00:00,104.41,104.41,104.12,104.27,11966.0,100.67,100.67,100.3904,100.535,11966.0
2022-11-14 11:10:00,104.22,104.24,103.51,103.62,15505.0,100.4868,100.5061,99.8022,99.9083,15505.0
2022-11-14 11:20:00,103.64,103.93,103.63,103.82,17488.0,99.9276,100.2072,99.9179,100.1011,17488.0
2022-11-14 11:30:00,103.77,104.31,103.76,104.23,22307.0,100.0529,100.5736,100.0433,100.4964,22307.0
2022-11-14 11:40:00,104.22,104.45,104.16,104.32,13705.0,100.4868,100.7086,100.4289,100.5832,13705.0
2022-11-14 11:50:00,104.34,104.45,104.16,104.39,36417.0,100.6025,100.7086,100.4289,100.6507,36417.0
2022-11-14 12:00:00,104.42,104.68,104.42,104.65,27376.0,100.6796,100.9303,100.6796,100.9014,27376.0
2022-11-14 12:10:00,104.63,104.86,104.59,104.79,32729.0,100.8821,101.1039,100.8435,101.0364,32729.0
2022-11-14 12:20:00,104.74,104.85,104.53,104.85,15571.0,100.9882,101.0942,100.7857,101.0942,15571.0
2022-11-14 12:30:00,104.85,104.98,104.75,104.95,14286.0,101.0942,101.2196,100.9978,101.1906,14286.0
2022-11-14 12:40:00,104.95,104.96,104.79,104.95,16397.0,101.1906,101.2003,101.0364,101.1906,16397.0
2022-11-14 12:50:00,104.94,104.97,104.84,104.88,17104.0,101.181,101.2099,101.0846,101.1232,17104.0
2022-11-14 13:00:00,104.88,105.12,104.83,105.12,21734.0,101.1232,101.3546,101.0749,101.3546,21734.0
2022-11-14 13:10:00,105.12,105.17,104.98,105.09,17309.0,101.3546,101.4028,101.2196,101.3256,17309.0
2022-11-14 13:20:00,105.09,105.36,105.03,105.29,60301.0,101.3256,101.586,101.2678,101.5185,60301.0
2022-11-14 13:30:00,105.3,105.3,105.16,105.16,15348.0,101.5281,101.5281,101.3931,101.3931,15348.0
2022-11-14 13:40:00,105.16,105.22,105.06,105.21,47122.0,101.3931,101.451,101.2967,101.4413,47122.0
2022-11-14 13:50:00,105.2,105.4,105.19,105.34,18254.0,101.4317,101.6245,101.422,101.5667,18254.0
2022-11-14 14:00:00,105.34,105.42,105.25,105.37,32821.0,101.5667,101.6438,101.4799,101.5956,32821.0
2022-11-14 14:10:00,105.36,105.75,105.35,105.69,39796.0,101.586,101.962,101.5763,101.9041,39796.0
2022-11-14 14:20:00,105.66,105.87,105.59,105.75,165438.0,101.8752,102.0777,101.8077,101.962,165438.0
2022-11-14 14:30:00,105.73,105.73,105.13,105.13,46893.0,101.9427,101.9427,101.3642,101.3642,46893.0
2022-11-14 14:40:00,105.15,105.26,104.97,105.01,29856.0,101.3835,101.4895,101.2099,101.2485,29856.0
2022-11-14 14:50:00,105.0,105.02,104.78,104.94,30935.0,101.2389,101.2581,101.0267,101.181,30935.0
2022-11-14 15:00:00,104.92,105.07,104.84,104.84,25644.0,101.1617,101.3063,101.0846,101.0846,25644.0
2022-11-14 15:10:00,104.82,104.82,104.42,104.54,27083.0,101.0653,101.0653,100.6796,100.7953,27083.0
2022-11-14 15:20:00,104.54,104.64,104.47,104.59,45823.0,100.7953,100.8917,100.7278,100.8435,45823.0
2022-11-14 15:30:00,104.59,104.66,104.28,104.42,84143.0,100.8435,100.911,100.5446,100.6796,84143.0
2022-11-14 15:40:00,104.42,104.44,104.2,104.21,89315.0,100.6796,100.6989,100.4675,100.4772,89315.0
2022-11-14 15:50:00,104.14,104.24,103.92,104.1,344803.0,100.4097,100.5061,100.1975,100.3711,344803.0
2022-11-15 09:30:00,105.23,105.94,105.15,105.85,62743.0,101.4606,102.1452,101.3835,102.0584,62743.0
2022-11-15 09:40:00,105.82,106.05,105.42,105.66,32893.0,102.0295,102.2512,101.6438,101.8752,32893.0
2022-11-15 09:50:00,105.65,106.11,105.6,106.1,33010.0,101.8656,102.3091,101.8174,102.2995,33010.0
2022-11-15 10:00:00,106.1,106.22,105.46,105.46,34560.0,102.2995,102.4152,101.6824,101.6824,34560.0
2022-11-15 10:10:00,105.49,105.61,105.19,105.22,34065.0,101.7113,101.827,101.422,101.451,34065.0
2022-11-15 10:20:00,105.16,105.53,105.08,105.26,36759.0,101.3931,101.7499,101.316,101.4895,36759.0
2022-11-15 10:30:00,105.27,105.27,104.9,105.02,30205.0,101.4992,101.4992,101.1424,101.2581,30205.0
2022-11-15 10:40:00,104.98,105.18,104.77,104.9,41851.0,101.2196,101.4124,101.0171,101.1424,41851.0
2022-11-15 10:50:00,104.88,105.12,104.68,104.96,40033.0,101.1232,101.3546,100.9303,101.2003,40033.0
2022-11-15 11:00:00,104.88,104.92,104.62,104.76,22775.0,101.1232,101.1617,100.8725,101.0075,22775.0
2022-11-15 11:10:00,104.72,104.88,104.62,104.66,20839.0,100.9689,101.1232,100.8725,100.911,20839.0
2022-11-15 11:20:00,104.66,104.87,104.62,104.66,25714.0,100.911,101.1135,100.8725,100.911,25714.0
2022-11-15 11:30:00,104.7,105.06,104.7,104.84,39260.0,100.9496,101.2967,100.9496,101.0846,39260.0
2022-11-15 11:40:00,104.84,105.04,104.78,105.0,58690.0,101.0846,101.2774,101.0267,101.2389,58690.0
2022-11-15 11:50:00,104.97,105.25,104.83,105.2,85550.0,101.2099,101.4799,101.0749,101.4317,85550.0
2022-11-15 12:00:00,105.21,105.21,104.69,104.74,31004.0,101.4413,101.4413,100.94,100.9882,31004.0
2022-11-15 12:10:00,104.7,105.0,104.69,104.83,54022.0,100.9496,101.2389,100.94,101.0749,54022.0
2022-11-15 12:20:00,104.8,104.83,104.48,104.48,19670.0,101.046,101.0749,100.7375,100.7375,19670.0
2022-11-15 12:30:00,104.48,104.57,104.17,104.17,32673.0,100.7375,100.8243,100.4386,100.4386,32673.0
2022-11-15 12:40:00,104.15,104.35,104.06,104.35,31189.0,100.4193,100.6121,100.3325,100.6121,31189.0
2022-11-15 12:50:00,104.34,104.57,104.33,104.55,38740.0,100.6025,100.8243,100.5929,100.805,38740.0
2022-11-15 13:00:00,104.57,104.64,104.46,104.54,27856.0,100.8243,100.8917,100.7182,100.7953,27856.0
2022-11-15 13:10:00,104.53,104.67,104.11,104.11,22612.0,100.7857,100.9207,100.3807,100.3807,22612.0
2022-11-15 13:20:00,104.11,104.24,103.76,103.9,54124.0,100.3807,100.5061,100.0433,100.1783,54124.0
2022-11-15 13:30:00,103.96,104.19,103.75,103.83,50952.0,100.2361,100.4579,100.0336,100.1108,50952.0
2022-11-15 13:40:00,103.84,104.12,103.57,103.86,55294.0,100.1204,100.3904,99.8601,100.1397,55294.0
2022-11-15 13:50:00,103.91,104.25,103.86,104.15,18933.0,100.1879,100.5157,100.1397,100.4193,18933.0
2022-11-15 14:00:00,104.08,104.2,103.86,104.13,48856.0,100.3518,100.4675,100.1397,100.4,48856.0
2022-11-15 14:10:00,104.19,104.68,104.19,104.45,23945.0,100.4579,100.9303,100.4579,100.7086,23945.0
2022-11-15 14:20:00,104.48,104.79,104.48,104.66,20453.0,100.7375,101.0364,100.7375,100.911,20453.0
2022-11-15 14:30:00,104.68,104.77,104.47,104.61,19635.0,100.9303,101.0171,100.7278,100.8628,19635.0
2022-11-15 14:40:00,104.61,104.74,104.49,104.51,24213.0,100.8628,100.9882,100.7471,100.7664,24213.0
2022-11-15 14:50:00,104.51,104.92,104.45,104.79,26671.0,100.7664,101.1617,100.7086,101.0364,26671.0
2022-11-15 15:00:00,104.75,105.03,104.74,104.74,74739.0,100.9978,101.2678,100.9882,100.9882,74739.0
2022-11-15 15:10:00,104.74,104.84,104.66,104.7,25946.0,100.9882,101.0846,100.911,100.9496,25946.0
2022-11-15 15:20:00,104.64,104.82,104.62,104.82,33405.0,100.8917,101.0653,100.8725,101.0653,33405.0
2022-11-15 15:30:00,104.81,104.92,104.64,104.89,51815.0,101.0557,101.1617,100.8917,101.1328,51815.0
2022-11-15 15:40:00,104.87,105.04,104.85,104.94,53992.0,101.1135,101.2774,101.0942,101.181,53992.0
2022-11-15 15:50:00,104.95,105.07,104.75,105.03,195881.0,101.1906,101.3063,100.9978,101.2678,195881.0
2022-11-16 09:30:00,105.05,105.8,104.64,105.71,69086.0,101.2871,102.0102,100.8917,101.9234,69086.0
2022-11-16 09:40:00,105.43,105.93,105.23,105.66,23686.0,101.6535,102.1355,101.4606,101.8752,23686.0
2022-11-16 09:50:00,105.58,105.86,105.49,105.83,29739.0,101.7981,102.068,101.7113,102.0391,29739.0
2022-11-16 10:00:00,105.83,105.87,105.17,105.21,34761.0,102.0391,102.0777,101.4028,101.4413,34761.0
2022-11-16 10:10:00,105.23,105.45,105.13,105.44,32959.0,101.4606,101.6727,101.3642,101.6631,32959.0
2022-11-16 10:20:00,105.46,105.82,105.42,105.54,24268.0,101.6824,102.0295,101.6438,101.7595,24268.0
2022-11-16 10:30:00,105.55,105.75,105.34,105.34,25322.0,101.7692,101.962,101.5667,101.5667,25322.0
2022-11-16 10:40:00,105.34,105.58,105.27,105.54,20624.0,101.5667,101.7981,101.4992,101.7595,20624.0
2022-11-16 10:50:00,105.54,105.54,105.22,105.44,22037.0,101.7595,101.7595,101.451,101.6631,22037.0
2022-11-16 11:00:00,105.41,105.49,105.25,105.26,12265.0,101.6342,101.7113,101.4799,101.4895,12265.0
2022-11-16 11:10:00,105.25,105.52,105.15,105.52,16556.0,101.4799,101.7402,101.3835,101.7402,16556.0
2022-11-16 11:20:00,105.49,105.58,105.21,105.34,25575.0,101.7113,101.7981,101.4413,101.5667,25575.0
2022-11-16 11:30:00,105.29,105.43,105.23,105.43,13054.0,101.5185,101.6535,101.4606,101.6535,13054.0
2022-11-16 11:40:00,105.41,105.77,105.4,105.74,10861.0,101.6342,101.9813,101.6245,101.9523,10861.0
2022-11-16 11:50:00,105.68,105.91,105.64,105.89,14170.0,101.8945,102.1163,101.8559,102.097,14170.0
2022-11-16 12:00:00,105.9,105.93,105.82,105.91,22968.0,102.1066,102.1355,102.0295,102.1163,22968.0
2022-11-16 12:10:00,105.9,105.91,105.46,105.51,28770.0,102.1066,102.1163,101.6824,101.7306,28770.0
2022-11-16 12:20:00,105.55,105.59,104.94,105.25,99106.0,101.7692,101.8077,101.181,101.4799,99106.0
2022-11-16 12:30:00,105.25,105.26,105.01,105.06,25097.0,101.4799,101.4895,101.2485,101.2967,25097.0
2022-11-16 12:40:00,105.08,105.28,105.05,105.11,41291.0,101.316,101.5088,101.2871,101.3449,41291.0
2022-11-16 12:50:00,105.12,105.25,104.94,104.96,11094.0,101.3546,101.4799,101.181,101.2003,11094.0
2022-11-16 13:00:00,105.01,105.01,104.53,104.6,26407.0,101.2485,101.2485,100.7857,100.8532,26407.0
2022-11-16 13:10:00,104.6,104.63,104.44,104.56,26285.0,100.8532,100.8821,100.6989,100.8146,26285.0
2022-11-16 13:20:00,104.53,104.61,104.52,104.53,29212.0,100.7857,100.8628,100.776,100.7857,29212.0
2022-11-16 13:30:00,104.55,104.58,104.42,104.47,25774.0,100.805,100.8339,100.6796,100.7278,25774.0
2022-11-16 13:40:00,104.48,104.48,104.02,104.09,70375.0,100.7375,100.7375,100.294,100.3615,70375.0
2022-11-16 13:50:00,104.09,104.14,104.02,104.1,28594.0,100.3615,100.4097,100.294,100.3711,28594.0
2022-11-16 14:00:00,104.11,104.22,104.04,104.09,28210.0,100.3807,100.4868,100.3132,100.3615,28210.0
2022-11-16 14:10:00,104.1,104.1,103.98,104.08,26125.0,100.3711,100.3711,100.2554,100.3518,26125.0
2022-11-16 14:20:00,104.08,104.17,104.05,104.11,22146.0,100.3518,100.4386,100.3229,100.3807,22146.0
2022-11-16 14:30:00,104.13,104.13,103.68,103.88,27993.0,100.4,100.4,99.9661,100.159,27993.0
2022-11-16 14:40:00,103.88,103.93,103.79,103.8,17684.0,100.159,100.2072,100.0722,100.0818,17684.0
2022-11-16 14:50:00,103.8,103.91,103.8,103.85,16855.0,100.0818,100.1879,100.0818,100.13,16855.0
2022-11-16 15:00:00,103.85,103.94,103.57,103.65,20694.0,100.13,100.2168,99.8601,99.9372,20694.0
2022-11-16 15:10:00,103.65,103.72,103.56,103.56,15685.0,99.9372,100.0047,99.8504,99.8504,15685.0
2022-11-16 15:20:00,103.56,103.89,103.56,103.83,21727.0,99.8504,100.1686,99.8504,100.1108,21727.0
2022-11-16 15:30:00,103.82,103.93,103.81,103.85,27111.0,100.1011,100.2072,100.0915,100.13,27111.0
2022-11-16 15:40:00,103.85,104.1,103.84,104.07,42267.0,100.13,100.3711,100.1204,100.3422,42267.0
2022-11-16 15:50:00,104.06,104.12,103.93,104.02,158880.0,100.3325,100.3904,100.2072,100.294,158880.0
2022-11-17 09:30:00,103.58,103.97,103.09,103.73,68830.0,99.8697,100.2457,99.3973,100.0143,68830.0
2022-11-17 09:40:00,103.64,104.09,103.54,103.78,54260.0,99.9276,100.3615,99.8312,100.0626,54260.0
2022-11-17 09:50:00,103.82,104.21,103.78,104.14,31883.0,100.1011,100.4772,100.0626,100.4097,31883.0
2022-11-17 10:00:00,104.14,104.57,103.87,104.41,63531.0,100.4097,100.8243,100.1493,100.67,63531.0
2022-11-17 10:10:00,104.38,104.58,104.03,104.38,40996.0,100.6411,100.8339,100.3036,100.6411,40996.0
2022-11-17 10:20:00,104.42,104.55,103.87,103.9,39197.0,100.6796,100.805,100.1493,100.1783,39197.0
2022-11-17 10:30:00,103.95,104.03,103.73,103.73,27740.0,100.2265,100.3036,100.0143,100.0143,27740.0
2022-11-17 10:40:00,103.78,103.85,103.59,103.62,30838.0,100.0626,100.13,99.8794,99.9083,30838.0
2022-11-17 10:50:00,103.59,103.61,103.37,103.38,24776.0,99.8794,99.8986,99.6672,99.6769,24776.0
2022-11-17 11:00:00,103.35,103.42,103.03,103.03,14503.0,99.648,99.7155,99.3394,99.3394,14503.0
2022-11-17 11:10:00,103.04,103.11,102.79,102.91,24986.0,99.3491,99.4166,99.108,99.2237,24986.0
2022-11-17 11:20:00,102.91,102.91,102.68,102.83,34105.0,99.2237,99.2237,99.002,99.1466,34105.0
2022-11-17 11:30:00,102.83,102.94,102.64,102.64,35113.0,99.1466,99.2526,98.9634,98.9634,35113.0
2022-11-17 11:40:00,102.65,102.67,102.48,102.62,22412.0,98.973,98.9923,98.8091,98.9441,22412.0
2022-11-17 11:50:00,102.63,103.29,102.63,103.24,25090.0,98.9537,99.5901,98.9537,99.5419,25090.0
2022-11-17 12:00:00,103.29,103.54,103.29,103.53,19717.0,99.5901,99.8312,99.5901,99.8215,19717.0
2022-11-17 12:10:00,103.51,103.69,103.42,103.66,15229.0,99.8022,99.9758,99.7155,99.9469,15229.0
2022-11-17 12:20:00,103.65,103.67,103.54,103.58,17446.0,99.9372,99.9565,99.8312,99.8697,17446.0
2022-11-17 12:30:00,103.58,103.67,103.54,103.63,17022.0,99.8697,99.9565,99.8312,99.9179,17022.0
2022-11-17 12:40:00,103.64,103.81,103.64,103.7,25720.0,99.9276,100.0915,99.9276,99.9854,25720.0
2022-11-17 12:50:00,103.67,104.0,103.67,103.91,16362.0,99.9565,100.2747,99.9565,100.1879,16362.0
2022-11-17 13:00:00,103.91,104.03,103.88,103.92,13918.0,100.1879,100.3036,100.159,100.1975,13918.0
2022-11-17 13:10:00,103.92,104.12,103.91,104.12,19404.0,100.1975,100.3904,100.1879,100.3904,19404.0
2022-11-17 13:20:00,104.13,104.13,103.99,104.07,8460.0,100.4,100.4,100.265,100.3422,8460.0
2022-11-17 13:30:00,104.09,104.09,103.97,104.06,13705.0,100.3615,100.3615,100.2457,100.3325,13705.0
2022-11-17 13:40:00,104.06,104.2,104.0,104.01,16083.0,100.3325,100.4675,100.2747,100.2843,16083.0
2022-11-17 13:50:00,104.03,104.09,103.9,104.08,20415.0,100.3036,100.3615,100.1783,100.3518,20415.0
2022-11-17 14:00:00,104.07,104.18,103.98,103.98,10909.0,100.3422,100.4482,100.2554,100.2554,10909.0
2022-11-17 14:10:00,103.95,103.98,103.78,103.81,16929.0,100.2265,100.2554,100.0626,100.0915,16929.0
2022-11-17 14:20:00,103.82,103.88,103.71,103.83,20865.0,100.1011,100.159,99.9951,100.1108,20865.0
2022-11-17 14:30:00,103.84,103.92,103.79,103.88,17980.0,100.1204,100.1975,100.0722,100.159,17980.0
2022-11-17 14:40:00,103.86,103.94,103.78,103.92,18569.0,100.1397,100.2168,100.0626,100.1975,18569.0
2022-11-17 14:50:00,103.92,104.01,103.87,103.95,28440.0,100.1975,100.2843,100.1493,100.2265,28440.0
2022-11-17 15:00:00,103.93,103.97,103.84,103.9,27325.0,100.2072,100.2457,100.1204,100.1783,27325.0
2022-11-17 15:10:00,103.89,103.9,103.66,103.73,25374.0,100.1686,100.1783,99.9469,100.0143,25374.0
2022-11-17 15:20:00,103.73,103.87,103.67,103.87,38170.0,100.0143,100.1493,99.9565,100.1493,38170.0
2022-11-17 15:30:00,103.87,103.91,103.7,103.7,34494.0,100.1493,100.1879,99.9854,99.9854,34494.0
2022-11-17 15:40:00,103.67,104.04,103.67,103.99,63230.0,99.9565,100.3132,99.9565,100.265,63230.0
2022-11-17 15:50:00,103.99,104.13,103.72,104.05,188397.0,100.265,100.4,100.0047,100.3229,188397.0
2022-11-18 09:30:00,105.43,105.57,104.37,104.4,85554.0,101.6535,101.7884,100.6314,100.6603,85554.0
2022-11-18 09:40:00,104.42,104.5,104.06,104.11,21766.0,100.6796,100.7568,100.3325,100.3807,21766.0
2022-11-18 09:50:00,104.08,104.59,104.08,104.33,45534.0,100.3518,100.8435,100.3518,100.5929,45534.0
2022-11-18 10:00:00,104.44,104.44,104.04,104.14,32128.0,100.6989,100.6989,100.3132,100.4097,32128.0
2022-11-18 10:10:00,104.13,104.15,103.9,103.97,11287.0,100.4,100.4193,100.1783,100.2457,11287.0
2022-11-18 10:20:00,103.93,104.14,103.68,103.82,12411.0,100.2072,100.4097,99.9661,100.1011,12411.0
2022-11-18 10:30:00,103.89,104.01,103.71,103.96,11816.0,100.1686,100.2843,99.9951,100.2361,11816.0
2022-11-18 10:40:00,103.9,104.25,103.82,104.25,23900.0,100.1783,100.5157,100.1011,100.5157,23900.0
2022-11-18 10:50:00,104.23,104.23,103.69,103.77,18875.0,100.4964,100.4964,99.9758,100.0529,18875.0
2022-11-18 11:00:00,103.77,103.9,103.7,103.88,13386.0,100.0529,100.1783,99.9854,100.159,13386.0
2022-11-18 11:10:00,103.88,104.14,103.85,104.12,19403.0,100.159,100.4097,100.13,100.3904,19403.0
2022-11-18 11:20:00,104.14,104.23,104.08,104.08,21012.0,100.4097,100.4964,100.3518,100.3518,21012.0
2022-11-18 11:30:00,104.07,104.21,103.93,103.94,10531.0,100.3422,100.4772,100.2072,100.2168,10531.0
2022-11-18 11:40:00,103.93,103.97,103.81,103.87,14964.0,100.2072,100.2457,100.0915,100.1493,14964.0
2022-11-18 11:50:00,103.88,103.92,103.71,103.87,12029.0,100.159,100.1975,99.9951,100.1493,12029.0
2022-11-18 12:00:00,103.89,103.96,103.66,103.69,10578.0,100.1686,100.2361,99.9469,99.9758,10578.0
2022-11-18 12:10:00,103.68,103.75,103.37,103.4,12973.0,99.9661,100.0336,99.6672,99.6962,12973.0
2022-11-18 12:20:00,103.35,103.57,103.33,103.57,9035.0,99.648,99.8601,99.6287,99.8601,9035.0
2022-11-18 12:30:00,103.57,103.63,103.51,103.63,6707.0,99.8601,99.9179,99.8022,99.9179,6707.0
2022-11-18 12:40:00,103.63,103.63,103.39,103.39,5339.0,99.9179,99.9179,99.6865,99.6865,5339.0
2022-11-18 12:50:00,103.39,103.44,103.22,103.34,6836.0,99.6865,99.7347,99.5226,99.6383,6836.0
2022-11-18 13:00:00,103.36,103.53,103.32,103.5,5128.0,99.6576,99.8215,99.619,99.7926,5128.0
2022-11-18 13:10:00,103.5,103.59,103.41,103.5,12978.0,99.7926,99.8794,99.7058,99.7926,12978.0
2022-11-18 13:20:00,103.5,103.78,103.49,103.77,14603.0,99.7926,100.0626,99.7829,100.0529,14603.0
2022-11-18 13:30:00,103.75,103.76,103.63,103.64,6078.0,100.0336,100.0433,99.9179,99.9276,6078.0
2022-11-18 13:40:00,103.63,103.63,103.36,103.47,11750.0,99.9179,99.9179,99.6576,99.7637,11750.0
2022-11-18 13:50:00,103.51,103.55,103.44,103.54,8174.0,99.8022,99.8408,99.7347,99.8312,8174.0
2022-11-18 14:00:00,103.56,103.77,103.56,103.75,9990.0,99.8504,100.0529,99.8504,100.0336,9990.0
2022-11-18 14:10:00,103.77,103.91,103.74,103.8,9558.0,100.0529,100.1879,100.024,100.0818,9558.0
2022-11-18 14:20:00,103.85,103.92,103.82,103.84,12609.0,100.13,100.1975,100.1011,100.1204,12609.0
2022-11-18 14:30:00,103.87,103.93,103.76,103.8,10542.0,100.1493,100.2072,100.0433,100.0818,10542.0
2022-11-18 14:40:00,103.77,103.82,103.7,103.72,10256.0,100.0529,100.1011,99.9854,100.0047,10256.0
2022-11-18 14:50:00,103.69,103.8,103.68,103.78,9354.0,99.9758,100.0818,99.9661,100.0626,9354.0
2022-11-18 15:00:00,103.76,103.99,103.73,103.97,14470.0,100.0433,100.265,100.0143,100.2457,14470.0
2022-11-18 15:10:00,103.99,104.05,103.94,103.99,13153.0,100.265,100.3229,100.2168,100.265,13153.0
2022-11-18 15:20:00,103.98,104.25,103.97,104.25,20392.0,100.2554,100.5157,100.2457,100.5157,20392.0
2022-11-18 15:30:00,104.26,104.31,104.16,104.31,21076.0,100.5254,100.5736,100.4289,100.5736,21076.0
2022-11-18 15:40:00,104.3,104.39,104.19,104.36,41003.0,100.5639,100.6507,100.4579,100.6218,41003.0
2022-11-18 15:50:00,104.38,104.46,103.97,104.28,137989.0,100.6411,100.7182,100.2457,100.5446,137989.0
2022-11-21 09:30:00,103.95,104.2,103.11,103.97,31203.0,100.2265,100.4675,99.4166,100.2457,31203.0
2022-11-21 09:40:00,103.97,104.74,103.93,104.72,17132.0,100.2457,100.9882,100.2072,100.9689,17132.0
2022-11-21 09:50:00,104.75,105.15,104.66,105.14,21213.0,100.9978,101.3835,100.911,101.3738,21213.0
2022-11-21 10:00:00,105.18,105.59,105.17,105.4,26855.0,101.4124,101.8077,101.4028,101.6245,26855.0
2022-11-21 10:10:00,105.36,105.39,105.0,105.08,30646.0,101.586,101.6149,101.2389,101.316,30646.0
2022-11-21 10:20:00,105.03,105.14,104.89,105.08,11313.0,101.2678,101.3738,101.1328,101.316,11313.0
2022-11-21 10:30:00,105.07,105.49,105.02,105.24,109641.0,101.3063,101.7113,101.2581,101.4703,109641.0
2022-11-21 10:40:00,105.21,105.43,105.2,105.37,35610.0,101.4413,101.6535,101.4317,101.5956,35610.0
2022-11-21 10:50:00,105.33,105.75,105.3,105.69,26124.0,101.557,101.962,101.5281,101.9041,26124.0
2022-11-21 11:00:00,105.63,106.15,105.6,105.92,81286.0,101.8463,102.3477,101.8174,102.1259,81286.0
2022-11-21 11:10:00,105.93,106.32,105.81,105.94,50346.0,102.1355,102.5116,102.0198,102.1452,50346.0
2022-11-21 11:20:00,105.94,106.06,105.7,105.75,27519.0,102.1452,102.2609,101.9138,101.962,27519.0
2022-11-21 11:30:00,105.71,105.81,105.6,105.65,28301.0,101.9234,102.0198,101.8174,101.8656,28301.0
2022-11-21 11:40:00,105.59,105.73,105.54,105.67,19960.0,101.8077,101.9427,101.7595,101.8849,19960.0
2022-11-21 11:50:00,105.68,105.68,105.37,105.43,23876.0,101.8945,101.8945,101.5956,101.6535,23876.0
2022-11-21 12:00:00,105.44,105.67,105.43,105.64,21613.0,101.6631,101.8849,101.6535,101.8559,21613.0
2022-11-21 12:10:00,105.66,105.82,105.49,105.51,26455.0,101.8752,102.0295,101.7113,101.7306,26455.0
2022-11-21 12:20:00,105.5,105.5,104.96,104.96,17128.0,101.7209,101.7209,101.2003,101.2003,17128.0
2022-11-21 12:30:00,104.95,105.17,104.95,105.12,14644.0,101.1906,101.4028,101.1906,101.3546,14644.0
2022-11-21 12:40:00,105.12,105.14,104.93,104.95,10117.0,101.3546,101.3738,101.1714,101.1906,10117.0
2022-11-21 12:50:00,104.94,105.07,104.9,104.93,14935.0,101.181,101.3063,101.1424,101.1714,14935.0
2022-11-21 13:00:00,104.94,105.13,104.94,105.13,13697.0,101.181,101.3642,101.181,101.3642,13697.0
2022-11-21 13:10:00,105.16,105.31,105.12,105.28,16487.0,101.3931,101.5377,101.3546,101.5088,16487.0
2022-11-21 13:20:00,105.28,105.38,105.23,105.26,9268.0,101.5088,101.6052,101.4606,101.4895,9268.0
2022-11-21 13:30:00,105.23,105.35,105.08,105.28,12584.0,101.4606,101.5763,101.316,101.5088,12584.0
2022-11-21 13:40:00,105.27,105.48,105.2,105.39,24305.0,101.4992,101.7017,101.4317,101.6149,24305.0
2022-11-21 13:50:00,105.39,105.47,105.31,105.33,18510.0,101.6149,101.692,101.5377,101.557,18510.0
2022-11-21 14:00:00,105.34,105.52,105.34,105.49,21350.0,101.5667,101.7402,101.5667,101.7113,21350.0
2022-11-21 14:10:00,105.49,105.68,105.48,105.58,19973.0,101.7113,101.8945,101.7017,101.7981,19973.0
2022-11-21 14:20:00,105.57,105.57,105.29,105.35,23308.0,101.7884,101.7884,101.5185,101.5763,23308.0
2022-11-21 14:30:00,105.32,105.34,105.22,105.25,7593.0,101.5474,101.5667,101.451,101.4799,7593.0
2022-11-21 14:40:00,105.25,105.33,105.17,105.32,11992.0,101.4799,101.557,101.4028,101.5474,11992.0
2022-11-21 14:50:00,105.28,105.36,105.2,105.2,12293.0,101.5088,101.586,101.4317,101.4317,12293.0
2022-11-21 15:00:00,105.21,105.35,105.18,105.35,11436.0,101.4413,101.5763,101.4124,101.5763,11436.0
2022-11-21 15:10:00,105.3,105.3,105.19,105.25,14239.0,101.5281,101.5281,101.422,101.4799,14239.0
2022-11-21 15:20:00,105.28,105.28,105.04,105.11,23074.0,101.5088,101.5088,101.2774,101.3449,23074.0
2022-11-21 15:30:00,105.09,105.2,105.08,105.14,17095.0,101.3256,101.4317,101.316,101.3738,17095.0
2022-11-21 15:40:00,105.13,105.36,105.05,105.33,35687.0,101.3642,101.586,101.2871,101.557,35687.0
2022-11-21 15:50:00,105.35,105.48,105.28,105.36,108684.0,101.5763,101.7017,101.5088,101.586,108684.0
2022-11-22 09:30:00,105.95,106.0,104.99,105.1,51444.0,102.1548,102.203,101.2292,101.3353,51444.0
2022-11-22 09:40:00,105.2,105.35,104.92,104.98,16848.0,101.4317,101.5763,101.1617,101.2196,16848.0
2022-11-22 09:50:00,104.94,105.06,104.8,104.97,26491.0,101.181,101.2967,101.046,101.2099,26491.0
2022-11-22 10:00:00,104.95,105.19,104.93,105.12,28824.0,101.1906,101.422,101.1714,101.3546,28824.0
2022-11-22 10:10:00,105.12,105.39,105.1,105.15,31161.0,101.3546,101.6149,101.3353,101.3835,31161.0
2022-11-22 10:20:00,105.16,105.28,105.01,105.08,13906.0,101.3931,101.5088,101.2485,101.316,13906.0
2022-11-22 10:30:00,105.1,105.26,105.0,105.02,19658.0,101.3353,101.4895,101.2389,101.2581,19658.0
2022-11-22 10:40:00,105.03,105.33,104.97,105.33,19036.0,101.2678,101.557,101.2099,101.557,19036.0
2022-11-22 10:50:00,105.38,105.49,105.27,105.36,25616.0,101.6052,101.7113,101.4992,101.586,25616.0
2022-11-22 11:00:00,105.32,105.33,105.18,105.29,30540.0,101.5474,101.557,101.4124,101.5185,30540.0
2022-11-22 11:10:00,105.29,105.32,105.17,105.25,15502.0,101.5185,101.5474,101.4028,101.4799,15502.0
2022-11-22 11:20:00,105.24,105.43,105.19,105.43,35372.0,101.4703,101.6535,101.422,101.6535,35372.0
2022-11-22 11:30:00,105.44,105.45,104.91,105.2,44926.0,101.6631,101.6727,101.1521,101.4317,44926.0
2022-11-22 11:40:00,105.23,105.32,105.15,105.2,9455.0,101.4606,101.5474,101.3835,101.4317,9455.0
2022-11-22 11:50:00,105.2,105.26,105.2,105.2,8104.0,101.4317,101.4895,101.4317,101.4317,8104.0
2022-11-22 12:00:00,105.23,105.34,105.06,105.09,8897.0,101.4606,101.5667,101.2967,101.3256,8897.0
2022-11-22 12:10:00,105.07,105.23,105.07,105.2,7004.0,101.3063,101.4606,101.3063,101.4317,7004.0
2022-11-22 12:20:00,105.2,105.2,105.1,105.12,10106.0,101.4317,101.4317,101.3353,101.3546,10106.0
2022-11-22 12:30:00,105.12,105.5,105.11,105.48,25987.0,101.3546,101.7209,101.3449,101.7017,25987.0
2022-11-22 12:40:00,105.48,105.55,105.36,105.38,16426.0,101.7017,101.7692,101.586,101.6052,16426.0
2022-11-22 12:50:00,105.42,105.57,105.41,105.53,5140.0,101.6438,101.7884,101.6342,101.7499,5140.0
2022-11-22 13:00:00,105.53,105.73,105.48,105.7,15506.0,101.7499,101.9427,101.7017,101.9138,15506.0
2022-11-22 13:10:00,105.73,105.91,105.7,105.87,12313.0,101.9427,102.1163,101.9138,102.0777,12313.0
2022-11-22 13:20:00,105.9,105.93,105.82,105.92,12754.0,102.1066,102.1355,102.0295,102.1259,12754.0
2022-11-22 13:30:00,105.93,106.04,105.84,105.84,16680.0,102.1355,102.2416,102.0488,102.0488,16680.0
2022-11-22 13:40:00,105.85,105.89,105.81,105.84,10624.0,102.0584,102.097,102.0198,102.0488,10624.0
2022-11-22 13:50:00,105.84,105.94,105.83,105.88,14246.0,102.0488,102.1452,102.0391,102.0873,14246.0
2022-11-22 14:00:00,105.87,106.02,105.84,105.84,10817.0,102.0777,102.2223,102.0488,102.0488,10817.0
2022-11-22 14:10:00,105.9,105.92,105.74,105.92,12445.0,102.1066,102.1259,101.9523,102.1259,12445.0
2022-11-22 14:20:00,105.92,106.01,105.9,105.96,10079.0,102.1259,102.2127,102.1066,102.1645,10079.0
2022-11-22 14:30:00,105.94,106.02,105.89,105.99,8155.0,102.1452,102.2223,102.097,102.1934,8155.0
2022-11-22 14:40:00,106.01,106.07,105.96,106.04,9726.0,102.2127,102.2705,102.1645,102.2416,9726.0
2022-11-22 14:50:00,106.07,106.1,106.04,106.06,8499.0,102.2705,102.2995,102.2416,102.2609,8499.0
2022-11-22 15:00:00,106.05,106.15,106.04,106.04,10613.0,102.2512,102.3477,102.2416,102.2416,10613.0
2022-11-22 15:10:00,106.06,106.14,106.02,106.13,14097.0,102.2609,102.338,102.2223,102.3284,14097.0
2022-11-22 15:20:00,106.15,106.27,106.06,106.09,32079.0,102.3477,102.4634,102.2609,102.2898,32079.0
2022-11-22 15:30:00,106.09,106.1,105.96,105.99,17617.0,102.2898,102.2995,102.1645,102.1934,17617.0
2022-11-22 15:40:00,105.98,106.04,105.92,106.01,21653.0,102.1837,102.2416,102.1259,102.2127,21653.0
2022-11-22 15:50:00,106.02,106.08,105.91,106.03,99420.0,102.2223,102.2802,102.1163,102.232,99420.0
2022-11-23 09:30:00,105.98,106.37,105.41,105.92,51098.0,102.1837,102.5598,101.6342,102.1259,51098.0
2022-11-23 09:40:00,105.94,106.46,105.79,106.4,21529.0,102.1452,102.6466,102.0006,102.5887,21529.0
2022-11-23 09:50:00,106.38,106.75,106.38,106.55,12323.0,102.5694,102.9262,102.5694,102.7333,12323.0
2022-11-23 10:00:00,106.6,106.78,106.49,106.52,11996.0,102.7815,102.9551,102.6755,102.7044,11996.0
2022-11-23 10:10:00,106.57,106.64,106.38,106.52,12464.0,102.7526,102.8201,102.5694,102.7044,12464.0
2022-11-23 10:20:00,106.49,106.74,106.33,106.7,22374.0,102.6755,102.9165,102.5212,102.878,22374.0
2022-11-23 10:30:00,106.8,107.02,106.8,106.98,16568.0,102.9744,103.1865,102.9744,103.1479,16568.0
2022-11-23 10:40:00,106.98,107.02,106.89,106.92,17539.0,103.1479,103.1865,103.0612,103.0901,17539.0
2022-11-23 10:50:00,106.91,107.09,106.89,106.95,9069.0,103.0804,103.254,103.0612,103.119,9069.0
2022-11-23 11:00:00,106.95,107.0,106.72,106.92,11283.0,103.119,103.1672,102.8972,103.0901,11283.0
2022-11-23 11:10:00,106.92,107.24,106.88,107.24,12595.0,103.0901,103.3986,103.0515,103.3986,12595.0
2022-11-23 11:20:00,107.19,107.41,107.14,107.39,14018.0,103.3504,103.5625,103.3022,103.5432,14018.0
2022-11-23 11:30:00,107.38,107.4,107.2,107.39,13051.0,103.5336,103.5529,103.36,103.5432,13051.0
2022-11-23 11:40:00,107.36,107.42,107.13,107.19,12970.0,103.5143,103.5722,103.2926,103.3504,12970.0
2022-11-23 11:50:00,107.19,107.2,106.88,106.99,12279.0,103.3504,103.36,103.0515,103.1576,12279.0
2022-11-23 12:00:00,106.97,107.18,106.95,107.15,10941.0,103.1383,103.3408,103.119,103.3118,10941.0
2022-11-23 12:10:00,107.18,107.23,107.07,107.22,12845.0,103.3408,103.389,103.2347,103.3793,12845.0
2022-11-23 12:20:00,107.25,107.29,107.09,107.1,5555.0,103.4083,103.4468,103.254,103.2636,5555.0
2022-11-23 12:30:00,107.1,107.34,107.1,107.28,17375.0,103.2636,103.495,103.2636,103.4372,17375.0
2022-11-23 12:40:00,107.23,107.23,107.03,107.17,3732.0,103.389,103.389,103.1961,103.3311,3732.0
2022-11-23 12:50:00,107.17,107.17,106.85,106.88,7925.0,103.3311,103.3311,103.0226,103.0515,7925.0
2022-11-23 13:00:00,106.87,107.02,106.85,106.97,5154.0,103.0419,103.1865,103.0226,103.1383,5154.0
2022-11-23 13:10:00,106.93,106.94,106.77,106.85,11950.0,103.0997,103.1094,102.9455,103.0226,11950.0
2022-11-23 13:20:00,106.87,106.95,106.81,106.9,14973.0,103.0419,103.119,102.984,103.0708,14973.0
2022-11-23 13:30:00,106.93,107.01,106.92,106.99,7758.0,103.0997,103.1769,103.0901,103.1576,7758.0
2022-11-23 13:40:00,106.97,106.98,106.83,106.87,7245.0,103.1383,103.1479,103.0033,103.0419,7245.0
2022-11-23 13:50:00,106.85,106.99,106.82,106.99,6994.0,103.0226,103.1576,102.9937,103.1576,6994.0
2022-11-23 14:00:00,107.08,107.49,106.85,107.42,18215.0,103.2443,103.6397,103.0226,103.5722,18215.0
2022-11-23 14:10:00,107.48,107.48,107.25,107.29,14193.0,103.63,103.63,103.4083,103.4468,14193.0
2022-11-23 14:20:00,107.26,107.7,107.24,107.65,38802.0,103.4179,103.8421,103.3986,103.7939,38802.0
2022-11-23 14:30:00,107.61,107.61,107.09,107.13,21402.0,103.7554,103.7554,103.254,103.2926,21402.0
2022-11-23 14:40:00,107.05,107.27,107.03,107.23,8615.0,103.2154,103.4275,103.1961,103.389,8615.0
2022-11-23 14:50:00,107.18,107.3,107.09,107.1,9604.0,103.3408,103.4565,103.254,103.2636,9604.0
2022-11-23 15:00:00,107.08,107.2,107.0,107.19,12050.0,103.2443,103.36,103.1672,103.3504,12050.0
2022-11-23 15:10:00,107.16,107.32,107.11,107.3,12591.0,103.3215,103.4758,103.2733,103.4565,12591.0
2022-11-23 15:20:00,107.3,107.3,107.08,107.09,12730.0,103.4565,103.4565,103.2443,103.254,12730.0
2022-11-23 15:30:00,107.08,107.14,106.98,107.07,26536.0,103.2443,103.3022,103.1479,103.2347,26536.0
2022-11-23 15:40:00,107.07,107.13,106.99,107.01,31557.0,103.2347,103.2926,103.1576,103.1769,31557.0
2022-11-23 15:50:00,106.92,107.06,106.86,106.99,103393.0,103.0901,103.2251,103.0322,103.1576,103393.0
2022-11-25 09:30:00,106.41,107.46,106.31,106.56,49472.0,102.5983,103.6107,102.5019,102.743,49472.0
2022-11-25 09:40:00,106.51,106.68,106.39,106.52,18897.0,102.6948,102.8587,102.5791,102.7044,18897.0
2022-11-25 09:50:00,106.63,107.1,106.51,106.9,25883.0,102.8105,103.2636,102.6948,103.0708,25883.0
2022-11-25 10:00:00,106.89,107.4,106.89,107.11,24098.0,103.0612,103.5529,103.0612,103.2733,24098.0
2022-11-25 10:10:00,107.14,107.2,107.01,107.08,10365.0,103.3022,103.36,103.1769,103.2443,10365.0
2022-11-25 10:20:00,107.05,107.11,106.85,107.01,11095.0,103.2154,103.2733,103.0226,103.1769,11095.0
2022-11-25 10:30:00,106.98,107.04,106.83,107.02,8038.0,103.1479,103.2058,103.0033,103.1865,8038.0
2022-11-25 10:40:00,107.0,107.14,106.99,107.03,66686.0,103.1672,103.3022,103.1576,103.1961,66686.0
2022-11-25 10:50:00,107.03,107.12,107.01,107.04,6343.0,103.1961,103.2829,103.1769,103.2058,6343.0
2022-11-25 11:00:00,107.07,107.17,107.04,107.14,18370.0,103.2347,103.3311,103.2058,103.3022,18370.0
2022-11-25 11:10:00,107.12,107.14,106.96,107.09,19456.0,103.2829,103.3022,103.1286,103.254,19456.0
2022-11-25 11:20:00,107.07,107.14,107.05,107.09,22339.0,103.2347,103.3022,103.2154,103.254,22339.0
2022-11-25 11:30:00,107.12,107.18,107.07,107.16,19309.0,103.2829,103.3408,103.2347,103.3215,19309.0
2022-11-25 11:40:00,107.16,107.19,107.08,107.11,14014.0,103.3215,103.3504,103.2443,103.2733,14014.0
2022-11-25 11:50:00,107.11,107.17,107.1,107.11,11644.0,103.2733,103.3311,103.2636,103.2733,11644.0
2022-11-25 12:00:00,107.11,107.22,107.06,107.22,11185.0,103.2733,103.3793,103.2251,103.3793,11185.0
2022-11-25 12:10:00,107.2,107.29,107.18,107.28,13439.0,103.36,103.4468,103.3408,103.4372,13439.0
2022-11-25 12:20:00,107.29,107.3,107.15,107.16,25116.0,103.4468,103.4565,103.3118,103.3215,25116.0
2022-11-25 12:30:00,107.16,107.28,107.13,107.22,19809.0,103.3215,103.4372,103.2926,103.3793,19809.0
2022-11-25 12:40:00,107.22,107.23,107.05,107.07,22293.0,103.3793,103.389,103.2154,103.2347,22293.0
2022-11-25 12:50:00,107.07,107.21,107.06,107.12,51387.0,103.2347,103.3697,103.2251,103.2829,51387.0
2022-11-28 09:30:00,106.42,106.94,106.42,106.86,35731.0,102.608,103.1094,102.608,103.0322,35731.0
2022-11-28 09:40:00,106.87,106.95,106.74,106.84,15576.0,103.0419,103.119,102.9165,103.0129,15576.0
2022-11-28 09:50:00,106.87,106.93,106.67,106.67,21716.0,103.0419,103.0997,102.849,102.849,21716.0
2022-11-28 10:00:00,106.67,106.69,106.41,106.69,11292.0,102.849,102.8683,102.5983,102.8683,11292.0
2022-11-28 10:10:00,106.66,106.77,106.55,106.56,11045.0,102.8394,102.9455,102.7333,102.743,11045.0
2022-11-28 10:20:00,106.59,106.59,106.12,106.2,12587.0,102.7719,102.7719,102.3187,102.3959,12587.0
2022-11-28 10:30:00,106.2,106.36,106.15,106.35,10239.0,102.3959,102.5501,102.3477,102.5405,10239.0
2022-11-28 10:40:00,106.34,106.35,106.11,106.17,13209.0,102.5309,102.5405,102.3091,102.3669,13209.0
2022-11-28 10:50:00,106.17,106.27,106.03,106.03,19589.0,102.3669,102.4634,102.232,102.232,19589.0
2022-11-28 11:00:00,106.06,106.13,105.91,105.93,19884.0,102.2609,102.3284,102.1163,102.1355,19884.0
2022-11-28 11:10:00,105.92,106.14,105.88,106.14,28274.0,102.1259,102.338,102.0873,102.338,28274.0
2022-11-28 11:20:00,106.12,106.12,105.94,105.97,16183.0,102.3187,102.3187,102.1452,102.1741,16183.0
2022-11-28 11:30:00,105.98,106.23,105.91,106.19,13487.0,102.1837,102.4248,102.1163,102.3862,13487.0
2022-11-28 11:40:00,106.23,106.35,106.2,106.25,11711.0,102.4248,102.5405,102.3959,102.4441,11711.0
2022-11-28 11:50:00,106.23,106.24,106.11,106.16,16554.0,102.4248,102.4344,102.3091,102.3573,16554.0
2022-11-28 12:00:00,106.16,106.2,105.87,105.87,17934.0,102.3573,102.3959,102.0777,102.0777,17934.0
2022-11-28 12:10:00,105.84,106.05,105.76,105.98,11221.0,102.0488,102.2512,101.9716,102.1837,11221.0
2022-11-28 12:20:00,105.98,106.03,105.85,105.86,14430.0,102.1837,102.232,102.0584,102.068,14430.0
2022-11-28 12:30:00,105.82,105.9,105.69,105.71,19079.0,102.0295,102.1066,101.9041,101.9234,19079.0
2022-11-28 12:40:00,105.69,105.73,105.64,105.66,10326.0,101.9041,101.9427,101.8559,101.8752,10326.0
2022-11-28 12:50:00,105.67,105.67,105.39,105.45,14330.0,101.8849,101.8849,101.6149,101.6727,14330.0
2022-11-28 13:00:00,105.43,105.61,105.4,105.57,11415.0,101.6535,101.827,101.6245,101.7884,11415.0
2022-11-28 13:10:00,105.6,105.64,105.53,105.62,12382.0,101.8174,101.8559,101.7499,101.8366,12382.0
2022-11-28 13:20:00,105.62,105.76,105.57,105.62,16429.0,101.8366,101.9716,101.7884,101.8366,16429.0
2022-11-28 13:30:00,105.59,105.72,105.55,105.68,20368.0,101.8077,101.9331,101.7692,101.8945,20368.0
2022-11-28 13:40:00,105.68,105.68,105.47,105.47,9894.0,101.8945,101.8945,101.692,101.692,9894.0
2022-11-28 13:50:00,105.46,105.5,105.25,105.27,10119.0,101.6824,101.7209,101.4799,101.4992,10119.0
2022-11-28 14:00:00,105.27,105.35,105.19,105.27,14276.0,101.4992,101.5763,101.422,101.4992,14276.0
2022-11-28 14:10:00,105.23,105.29,105.14,105.27,15470.0,101.4606,101.5185,101.3738,101.4992,15470.0
2022-11-28 14:20:00,105.27,105.27,105.05,105.14,13416.0,101.4992,101.4992,101.2871,101.3738,13416.0
2022-11-28 14:30:00,105.14,105.23,105.1,105.17,25395.0,101.3738,101.4606,101.3353,101.4028,25395.0
2022-11-28 14:40:00,105.17,105.27,105.14,105.16,11558.0,101.4028,101.4992,101.3738,101.3931,11558.0
2022-11-28 14:50:00,105.11,105.14,104.92,104.93,14018.0,101.3449,101.3738,101.1617,101.1714,14018.0
2022-11-28 15:00:00,104.95,105.0,104.78,104.81,22690.0,101.1906,101.2389,101.0267,101.0557,22690.0
2022-11-28 15:10:00,104.79,104.92,104.7,104.92,27603.0,101.0364,101.1617,100.9496,101.1617,27603.0
2022-11-28 15:20:00,104.93,104.97,104.76,104.88,21134.0,101.1714,101.2099,101.0075,101.1232,21134.0
2022-11-28 15:30:00,104.87,104.97,104.84,104.97,23739.0,101.1135,101.2099,101.0846,101.2099,23739.0
2022-11-28 15:40:00,104.94,105.01,104.73,104.77,49058.0,101.181,101.2485,100.9785,101.0171,49058.0
2022-11-28 15:50:00,104.76,105.17,104.68,105.09,238328.0,101.0075,101.4028,100.9303,101.3256,238328.0
2022-11-29 09:30:00,104.93,105.27,104.79,105.2,41826.0,101.1714,101.4992,101.0364,101.4317,41826.0
2022-11-29 09:40:00,105.2,105.63,105.19,105.6,25576.0,101.4317,101.8463,101.422,101.8174,25576.0
2022-11-29 09:50:00,105.6,105.99,105.6,105.84,20095.0,101.8174,102.1934,101.8174,102.0488,20095.0
2022-11-29 10:00:00,105.84,106.02,105.62,105.9,11882.0,102.0488,102.2223,101.8366,102.1066,11882.0
2022-11-29 10:10:00,105.92,105.92,105.67,105.83,18448.0,102.1259,102.1259,101.8849,102.0391,18448.0
2022-11-29 10:20:00,105.86,106.22,105.86,106.21,12957.0,102.068,102.4152,102.068,102.4055,12957.0
2022-11-29 10:30:00,106.23,106.31,106.08,106.22,10195.0,102.4248,102.5019,102.2802,102.4152,10195.0
2022-11-29 10:40:00,106.19,106.25,105.97,106.08,15976.0,102.3862,102.4441,102.1741,102.2802,15976.0
2022-11-29 10:50:00,106.08,106.09,105.86,105.92,18091.0,102.2802,102.2898,102.068,102.1259,18091.0
2022-11-29 11:00:00,105.89,105.96,105.4,105.42,13384.0,102.097,102.1645,101.6245,101.6438,13384.0
2022-11-29 11:10:00,105.37,105.46,105.09,105.09,17243.0,101.5956,101.6824,101.3256,101.3256,17243.0
2022-11-29 11:20:00,105.06,105.4,105.06,105.3,15519.0,101.2967,101.6245,101.2967,101.5281,15519.0
2022-11-29 11:30:00,105.34,105.51,105.31,105.31,40790.0,101.5667,101.7306,101.5377,101.5377,40790.0
2022-11-29 11:40:00,105.31,105.4,105.2,105.28,22948.0,101.5377,101.6245,101.4317,101.5088,22948.0
2022-11-29 11:50:00,105.28,105.38,105.15,105.33,9632.0,101.5088,101.6052,101.3835,101.557,9632.0
2022-11-29 12:00:00,105.38,105.43,105.32,105.37,16692.0,101.6052,101.6535,101.5474,101.5956,16692.0
2022-11-29 12:10:00,105.35,105.37,105.14,105.19,12571.0,101.5763,101.5956,101.3738,101.422,12571.0
2022-11-29 12:20:00,105.2,105.22,105.05,105.17,9989.0,101.4317,101.451,101.2871,101.4028,9989.0
2022-11-29 12:30:00,105.15,105.27,105.04,105.16,13502.0,101.3835,101.4992,101.2774,101.3931,13502.0
2022-11-29 12:40:00,105.19,105.22,105.05,105.14,25097.0,101.422,101.451,101.2871,101.3738,25097.0
2022-11-29 12:50:00,105.14,105.26,105.12,105.22,7877.0,101.3738,101.4895,101.3546,101.451,7877.0
2022-11-29 13:00:00,105.21,105.36,105.19,105.23,24757.0,101.4413,101.586,101.422,101.4606,24757.0
2022-11-29 13:10:00,105.21,105.36,105.21,105.27,18068.0,101.4413,101.586,101.4413,101.4992,18068.0
2022-11-29 13:20:00,105.27,105.34,105.17,105.19,10977.0,101.4992,101.5667,101.4028,101.422,10977.0
2022-11-29 13:30:00,105.16,105.28,105.12,105.27,37637.0,101.3931,101.5088,101.3546,101.4992,37637.0
2022-11-29 13:40:00,105.26,105.26,105.08,105.08,9073.0,101.4895,101.4895,101.316,101.316,9073.0
2022-11-29 13:50:00,105.08,105.11,104.96,104.98,12064.0,101.316,101.3449,101.2003,101.2196,12064.0
2022-11-29 14:00:00,105.0,105.49,104.99,105.49,12397.0,101.2389,101.7113,101.2292,101.7113,12397.0
2022-11-29 14:10:00,105.5,105.58,105.44,105.52,13471.0,101.7209,101.7981,101.6631,101.7402,13471.0
2022-11-29 14:20:00,105.53,105.57,105.3,105.38,15914.0,101.7499,101.7884,101.5281,101.6052,15914.0
2022-11-29 14:30:00,105.36,105.36,105.12,105.21,14613.0,101.586,101.586,101.3546,101.4413,14613.0
2022-11-29 14:40:00,105.19,105.21,105.05,105.15,10482.0,101.422,101.4413,101.2871,101.3835,10482.0
2022-11-29 14:50:00,105.15,105.28,105.13,105.28,9967.0,101.3835,101.5088,101.3642,101.5088,9967.0
2022-11-29 15:00:00,105.27,105.35,105.19,105.33,14424.0,101.4992,101.5763,101.422,101.557,14424.0
2022-11-29 15:10:00,105.33,105.34,105.14,105.17,14113.0,101.557,101.5667,101.3738,101.4028,14113.0
2022-11-29 15:20:00,105.14,105.24,105.01,105.06,14583.0,101.3738,101.4703,101.2485,101.2967,14583.0
2022-11-29 15:30:00,105.08,105.22,105.04,105.13,26578.0,101.316,101.451,101.2774,101.3642,26578.0
2022-11-29 15:40:00,105.13,105.28,105.09,105.24,33245.0,101.3642,101.5088,101.3256,101.4703,33245.0
2022-11-29 15:50:00,105.27,105.38,105.2,105.3,151471.0,101.4992,101.6052,101.4317,101.5281,151471.0
2022-11-30 09:30:00,105.1,105.43,104.78,105.07,67489.0,101.3353,101.6535,101.0267,101.3063,67489.0
2022-11-30 09:40:00,105.17,105.48,105.02,105.03,25966.0,101.4028,101.7017,101.2581,101.2678,25966.0
2022-11-30 09:50:00,105.1,105.11,104.69,104.8,24311.0,101.3353,101.3449,100.94,101.046,24311.0
2022-11-30 10:00:00,104.86,105.05,104.77,105.05,15370.0,101.1039,101.2871,101.0171,101.2871,15370.0
2022-11-30 10:10:00,105.06,105.06,104.64,104.66,17442.0,101.2967,101.2967,100.8917,100.911,17442.0
2022-11-30 10:20:00,104.62,104.79,104.61,104.77,14860.0,100.8725,101.0364,100.8628,101.0171,14860.0
2022-11-30 10:30:00,104.77,105.04,104.77,104.98,19856.0,101.0171,101.2774,101.0171,101.2196,19856.0
2022-11-30 10:40:00,105.01,105.16,105.0,105.02,9736.0,101.2485,101.3931,101.2389,101.2581,9736.0
2022-11-30 10:50:00,105.0,105.07,104.93,104.98,37447.0,101.2389,101.3063,101.1714,101.2196,37447.0
2022-11-30 11:00:00,104.95,105.0,104.8,104.97,7500.0,101.1906,101.2389,101.046,101.2099,7500.0
2022-11-30 11:10:00,104.96,105.01,104.89,104.94,9329.0,101.2003,101.2485,101.1328,101.181,9329.0
2022-11-30 11:20:00,104.94,105.04,104.85,105.02,13866.0,101.181,101.2774,101.0942,101.2581,13866.0
2022-11-30 11:30:00,105.08,105.21,105.04,105.12,11709.0,101.316,101.4413,101.2774,101.3546,11709.0
2022-11-30 11:40:00,105.12,105.19,105.1,105.14,9806.0,101.3546,101.422,101.3353,101.3738,9806.0
2022-11-30 11:50:00,105.13,105.16,105.04,105.09,9346.0,101.3642,101.3931,101.2774,101.3256,9346.0
2022-11-30 12:00:00,105.09,105.1,105.02,105.08,9248.0,101.3256,101.3353,101.2581,101.316,9248.0
2022-11-30 12:10:00,105.08,105.09,104.89,104.89,9575.0,101.316,101.3256,101.1328,101.1328,9575.0
2022-11-30 12:20:00,104.84,104.87,104.79,104.86,10061.0,101.0846,101.1135,101.0364,101.1039,10061.0
2022-11-30 12:30:00,104.83,104.92,104.81,104.9,10777.0,101.0749,101.1617,101.0557,101.1424,10777.0
2022-11-30 12:40:00,104.91,105.03,104.89,104.95,9419.0,101.1521,101.2678,101.1328,101.1906,9419.0
2022-11-30 12:50:00,104.95,105.0,104.9,105.0,4833.0,101.1906,101.2389,101.1424,101.2389,4833.0
2022-11-30 13:00:00,104.97,105.08,104.94,105.08,6003.0,101.2099,101.316,101.181,101.316,6003.0
2022-11-30 13:10:00,105.1,105.13,105.04,105.1,8312.0,101.3353,101.3642,101.2774,101.3353,8312.0
2022-11-30 13:20:00,105.09,105.14,105.01,105.06,9408.0,101.3256,101.3738,101.2485,101.2967,9408.0
2022-11-30 13:30:00,105.06,105.8,104.96,105.69,24245.0,101.2967,102.0102,101.2003,101.9041,24245.0
2022-11-30 13:40:00,105.7,105.79,105.39,105.69,13193.0,101.9138,102.0006,101.6149,101.9041,13193.0
2022-11-30 13:50:00,105.73,105.96,105.62,105.85,21475.0,101.9427,102.1645,101.8366,102.0584,21475.0
2022-11-30 14:00:00,105.9,106.35,105.85,106.29,60454.0,102.1066,102.5405,102.0584,102.4826,60454.0
2022-11-30 14:10:00,106.31,106.77,106.25,106.68,60760.0,102.5019,102.9455,102.4441,102.8587,60760.0
2022-11-30 14:20:00,106.7,107.02,106.62,106.96,38699.0,102.878,103.1865,102.8008,103.1286,38699.0
2022-11-30 14:30:00,106.96,107.04,106.72,106.78,34553.0,103.1286,103.2058,102.8972,102.9551,34553.0
2022-11-30 14:40:00,106.83,106.93,106.72,106.87,22051.0,103.0033,103.0997,102.8972,103.0419,22051.0
2022-11-30 14:50:00,106.9,107.15,106.85,107.09,25992.0,103.0708,103.3118,103.0226,103.254,25992.0
2022-11-30 15:00:00,107.14,107.43,107.06,107.42,43196.0,103.3022,103.5818,103.2251,103.5722,43196.0
2022-11-30 15:10:00,107.42,107.74,107.33,107.72,45004.0,103.5722,103.8807,103.4854,103.8614,45004.0
2022-11-30 15:20:00,107.73,107.84,107.72,107.8,60721.0,103.8711,103.9771,103.8614,103.9386,60721.0
2022-11-30 15:30:00,107.78,108.15,107.69,107.95,103522.0,103.9193,104.276,103.8325,104.0832,103522.0
2022-11-30 15:40:00,107.95,107.97,107.72,107.78,120189.0,104.0832,104.1025,103.8614,103.9193,120189.0
2022-11-30 15:50:00,107.78,108.38,107.77,108.29,522184.0,103.9193,104.4978,103.9096,104.411,522184.0
2022-12-01 09:30:00,108.89,109.0,108.47,108.47,53517.0,104.9895,105.0956,104.5846,104.5846,53517.0
2022-12-01 09:40:00,108.47,108.84,108.46,108.79,25311.0,104.5846,104.9413,104.5749,104.8931,25311.0
2022-12-01 09:50:00,108.8,109.23,108.76,109.23,21399.0,104.9027,105.3173,104.8642,105.3173,21399.0
2022-12-01 10:00:00,109.24,109.45,109.02,109.06,6626.0,105.327,105.5295,105.1149,105.1534,6626.0
2022-12-01 10:10:00,108.93,108.98,108.38,108.41,14338.0,105.0281,105.0763,104.4978,104.5267,14338.0
2022-12-01 10:20:00,108.43,108.6,108.29,108.46,11860.0,104.546,104.7099,104.411,104.5749,11860.0
2022-12-01 10:30:00,108.51,108.69,108.28,108.66,13314.0,104.6231,104.7967,104.4014,104.7678,13314.0
2022-12-01 10:40:00,108.63,108.91,108.58,108.91,17529.0,104.7388,105.0088,104.6906,105.0088,17529.0
2022-12-01 10:50:00,108.89,109.23,108.83,109.16,19167.0,104.9895,105.3173,104.9317,105.2498,19167.0
2022-12-01 11:00:00,109.11,109.34,109.07,109.25,12092.0,105.2016,105.4234,105.1631,105.3366,12092.0
2022-12-01 11:10:00,109.2,109.2,108.62,108.62,6546.0,105.2884,105.2884,104.7292,104.7292,6546.0
2022-12-01 11:20:00,108.65,109.03,108.65,108.96,11161.0,104.7581,105.1245,104.7581,105.057,11161.0
2022-12-01 11:30:00,109.0,109.42,108.97,109.29,20982.0,105.0956,105.5005,105.0666,105.3752,20982.0
2022-12-01 11:40:00,109.25,109.41,109.19,109.21,16557.0,105.3366,105.4909,105.2788,105.298,16557.0
2022-12-01 11:50:00,109.19,109.22,109.12,109.22,6202.0,105.2788,105.3077,105.2113,105.3077,6202.0
2022-12-01 12:00:00,109.15,109.15,108.85,108.89,13992.0,105.2402,105.2402,104.9509,104.9895,13992.0
2022-12-01 12:10:00,108.92,109.06,108.9,109.0,7410.0,105.0184,105.1534,104.9992,105.0956,7410.0
2022-12-01 12:20:00,108.96,109.34,108.95,109.34,6259.0,105.057,105.4234,105.0474,105.4234,6259.0
2022-12-01 12:30:00,109.34,109.44,109.03,109.03,5384.0,105.4234,105.5198,105.1245,105.1245,5384.0
2022-12-01 12:40:00,109.05,109.09,108.95,109.0,6649.0,105.1438,105.1823,105.0474,105.0956,6649.0
2022-12-01 12:50:00,109.02,109.13,108.97,109.06,4735.0,105.1149,105.2209,105.0666,105.1534,4735.0
2022-12-01 13:00:00,109.07,109.25,109.05,109.19,3733.0,105.1631,105.3366,105.1438,105.2788,3733.0
2022-12-01 13:10:00,109.17,109.19,108.85,108.88,7689.0,105.2595,105.2788,104.9509,104.9799,7689.0
2022-12-01 13:20:00,108.87,109.04,108.86,109.03,6418.0,104.9702,105.1341,104.9606,105.1245,6418.0
2022-12-01 13:30:00,109.03,109.1,108.87,108.96,10679.0,105.1245,105.192,104.9702,105.057,10679.0
2022-12-01 13:40:00,108.95,109.3,108.95,109.27,6051.0,105.0474,105.3848,105.0474,105.3559,6051.0
2022-12-01 13:50:00,109.28,109.34,109.22,109.3,7748.0,105.3655,105.4234,105.3077,105.3848,7748.0
2022-12-01 14:00:00,109.28,109.31,109.07,109.1,10118.0,105.3655,105.3945,105.1631,105.192,10118.0
2022-12-01 14:10:00,109.09,109.23,109.07,109.2,9060.0,105.1823,105.3173,105.1631,105.2884,9060.0
2022-12-01 14:20:00,109.18,109.35,109.12,109.33,14421.0,105.2691,105.433,105.2113,105.4138,14421.0
2022-12-01 14:30:00,109.32,109.45,109.25,109.44,16767.0,105.4041,105.5295,105.3366,105.5198,16767.0
2022-12-01 14:40:00,109.43,109.83,109.43,109.77,32899.0,105.5102,105.8958,105.5102,105.838,32899.0
2022-12-01 14:50:00,109.77,109.89,109.73,109.79,30582.0,105.838,105.9537,105.7994,105.8573,30582.0
2022-12-01 15:00:00,109.76,109.9,109.76,109.86,18610.0,105.8283,105.9633,105.8283,105.9248,18610.0
2022-12-01 15:10:00,109.86,109.87,109.66,109.69,19306.0,105.9248,105.9344,105.7319,105.7609,19306.0
2022-12-01 15:20:00,109.71,109.71,109.56,109.67,21109.0,105.7801,105.7801,105.6355,105.7416,21109.0
2022-12-01 15:30:00,109.68,109.86,109.67,109.83,45588.0,105.7512,105.9248,105.7416,105.8958,45588.0
2022-12-01 15:40:00,109.84,109.97,109.8,109.83,41054.0,105.9055,106.0308,105.8669,105.8958,41054.0
2022-12-01 15:50:00,109.84,109.96,109.46,109.54,188056.0,105.9055,106.0212,105.5391,105.6162,188056.0
2022-12-02 09:30:00,107.97,108.41,107.68,108.07,36271.0,104.1025,104.5267,103.8229,104.1989,36271.0
2022-12-02 09:40:00,108.08,108.12,107.37,107.44,21448.0,104.2085,104.2471,103.524,103.5915,21448.0
2022-12-02 09:50:00,107.5,107.73,107.41,107.55,16513.0,103.6493,103.8711,103.5625,103.6975,16513.0
2022-12-02 10:00:00,107.5,107.94,107.5,107.86,14540.0,103.6493,104.0735,103.6493,103.9964,14540.0
2022-12-02 10:10:00,107.93,108.27,107.89,108.07,13589.0,104.0639,104.3917,104.0253,104.1989,13589.0
2022-12-02 10:20:00,108.06,108.28,108.0,108.12,12595.0,104.1892,104.4014,104.1314,104.2471,12595.0
2022-12-02 10:30:00,108.13,108.48,108.12,108.35,10287.0,104.2567,104.5942,104.2471,104.4689,10287.0
2022-12-02 10:40:00,108.34,108.55,108.28,108.51,10368.0,104.4592,104.6617,104.4014,104.6231,10368.0
2022-12-02 10:50:00,108.51,108.6,108.18,108.31,16295.0,104.6231,104.7099,104.3049,104.4303,16295.0
2022-12-02 11:00:00,108.27,108.56,108.22,108.46,14380.0,104.3917,104.6713,104.3435,104.5749,14380.0
2022-12-02 11:10:00,108.45,108.7,108.33,108.65,26764.0,104.5653,104.8063,104.4496,104.7581,26764.0
2022-12-02 11:20:00,108.65,108.77,108.65,108.76,14761.0,104.7581,104.8738,104.7581,104.8642,14761.0
2022-12-02 11:30:00,108.7,108.98,108.7,108.96,13345.0,104.8063,105.0763,104.8063,105.057,13345.0
2022-12-02 11:40:00,108.98,109.36,108.98,109.33,10778.0,105.0763,105.4427,105.0763,105.4138,10778.0
2022-12-02 11:50:00,109.27,109.34,109.22,109.23,9387.0,105.3559,105.4234,105.3077,105.3173,9387.0
2022-12-02 12:00:00,109.23,109.37,109.14,109.36,22609.0,105.3173,105.4523,105.2306,105.4427,22609.0
2022-12-02 12:10:00,109.36,109.55,109.35,109.48,9758.0,105.4427,105.6259,105.433,105.5584,9758.0
2022-12-02 12:20:00,109.44,109.44,109.29,109.32,10468.0,105.5198,105.5198,105.3752,105.4041,10468.0
2022-12-02 12:30:00,109.34,109.37,109.13,109.17,8332.0,105.4234,105.4523,105.2209,105.2595,8332.0
2022-12-02 12:40:00,109.14,109.25,108.94,108.97,7223.0,105.2306,105.3366,105.0377,105.0666,7223.0
2022-12-02 12:50:00,108.92,108.98,108.84,108.88,7307.0,105.0184,105.0763,104.9413,104.9799,7307.0
2022-12-02 13:00:00,108.86,108.96,108.81,108.92,8984.0,104.9606,105.057,104.9124,105.0184,8984.0
2022-12-02 13:10:00,108.96,109.01,108.91,108.93,7809.0,105.057,105.1052,105.0088,105.0281,7809.0
2022-12-02 13:20:00,108.94,109.17,108.94,109.13,9138.0,105.0377,105.2595,105.0377,105.2209,9138.0
2022-12-02 13:30:00,109.14,109.19,109.04,109.04,6414.0,105.2306,105.2788,105.1341,105.1341,6414.0
2022-12-02 13:40:00,109.1,109.24,109.08,109.1,11255.0,105.192,105.327,105.1727,105.192,11255.0
2022-12-02 13:50:00,109.12,109.14,108.94,109.06,10041.0,105.2113,105.2306,105.0377,105.1534,10041.0
2022-12-02 14:00:00,109.06,109.14,108.91,108.91,9285.0,105.1534,105.2306,105.0088,105.0088,9285.0
2022-12-02 14:10:00,108.91,109.13,108.89,109.09,10715.0,105.0088,105.2209,104.9895,105.1823,10715.0
2022-12-02 14:20:00,109.07,109.25,109.07,109.23,9273.0,105.1631,105.3366,105.1631,105.3173,9273.0
2022-12-02 14:30:00,109.2,109.29,109.13,109.21,14170.0,105.2884,105.3752,105.2209,105.298,14170.0
2022-12-02 14:40:00,109.18,109.3,109.1,109.28,10725.0,105.2691,105.3848,105.192,105.3655,10725.0
2022-12-02 14:50:00,109.27,109.51,109.23,109.42,11983.0,105.3559,105.5873,105.3173,105.5005,11983.0
2022-12-02 15:00:00,109.47,109.65,109.43,109.65,12811.0,105.5487,105.7223,105.5102,105.7223,12811.0
2022-12-02 15:10:00,109.57,109.71,109.51,109.65,11635.0,105.6452,105.7801,105.5873,105.7223,11635.0
2022-12-02 15:20:00,109.65,109.68,109.39,109.41,16318.0,105.7223,105.7512,105.4716,105.4909,16318.0
2022-12-02 15:30:00,109.43,109.44,109.13,109.25,23430.0,105.5102,105.5198,105.2209,105.3366,23430.0
2022-12-02 15:40:00,109.24,109.29,109.06,109.1,28185.0,105.327,105.3752,105.1534,105.192,28185.0
2022-12-02 15:50:00,109.18,109.29,109.05,109.24,96656.0,105.2691,105.3752,105.1438,105.327,96656.0
2022-12-05 09:30:00,108.87,109.23,108.46,108.46,37795.0,104.9702,105.3173,104.5749,104.5749,37795.0
2022-12-05 09:40:00,108.47,108.54,107.9,107.93,17439.0,104.5846,104.652,104.035,104.0639,17439.0
2022-12-05 09:50:00,107.89,107.98,107.49,107.5,14199.0,104.0253,104.1121,103.6397,103.6493,14199.0
2022-12-05 10:00:00,107.57,107.79,107.32,107.48,40183.0,103.7168,103.9289,103.4758,103.63,40183.0
2022-12-05 10:10:00,107.48,107.73,107.47,107.62,9432.0,103.63,103.8711,103.6204,103.765,9432.0
2022-12-05 10:20:00,107.68,107.88,107.59,107.77,24176.0,103.8229,104.0157,103.7361,103.9096,24176.0
2022-12-05 10:30:00,107.75,108.3,107.69,108.22,20532.0,103.8903,104.4206,103.8325,104.3435,20532.0
2022-12-05 10:40:00,108.22,108.38,108.11,108.14,23341.0,104.3435,104.4978,104.2375,104.2664,23341.0
2022-12-05 10:50:00,108.14,108.14,107.93,108.04,28445.0,104.2664,104.2664,104.0639,104.17,28445.0
2022-12-05 11:00:00,108.05,108.18,107.69,107.8,23264.0,104.1796,104.3049,103.8325,103.9386,23264.0
2022-12-05 11:10:00,107.81,107.99,107.6,107.65,14823.0,103.9482,104.1218,103.7457,103.7939,14823.0
2022-12-05 11:20:00,107.62,107.78,107.49,107.64,18987.0,103.765,103.9193,103.6397,103.7843,18987.0
2022-12-05 11:30:00,107.62,107.64,107.31,107.48,16004.0,103.765,103.7843,103.4661,103.63,16004.0
2022-12-05 11:40:00,107.49,107.6,107.47,107.52,9191.0,103.6397,103.7457,103.6204,103.6686,9191.0
2022-12-05 11:50:00,107.53,107.62,107.21,107.27,14414.0,103.6782,103.765,103.3697,103.4275,14414.0
2022-12-05 12:00:00,107.24,107.45,107.24,107.41,7806.0,103.3986,103.6011,103.3986,103.5625,7806.0
2022-12-05 12:10:00,107.44,107.64,107.39,107.62,15616.0,103.5915,103.7843,103.5432,103.765,15616.0
2022-12-05 12:20:00,107.62,107.66,107.51,107.51,12449.0,103.765,103.8036,103.6589,103.6589,12449.0
2022-12-05 12:30:00,107.51,107.56,107.29,107.5,12337.0,103.6589,103.7072,103.4468,103.6493,12337.0
2022-12-05 12:40:00,107.49,107.63,107.43,107.44,9383.0,103.6397,103.7746,103.5818,103.5915,9383.0
2022-12-05 12:50:00,107.45,107.45,107.12,107.13,23573.0,103.6011,103.6011,103.2829,103.2926,23573.0
2022-12-05 13:00:00,107.11,107.45,107.05,107.36,20827.0,103.2733,103.6011,103.2154,103.5143,20827.0
2022-12-05 13:10:00,107.36,107.47,107.29,107.35,15556.0,103.5143,103.6204,103.4468,103.5047,15556.0
2022-12-05 13:20:00,107.29,107.35,107.15,107.19,13312.0,103.4468,103.5047,103.3118,103.3504,13312.0
2022-12-05 13:30:00,107.21,107.33,107.13,107.2,13919.0,103.3697,103.4854,103.2926,103.36,13919.0
2022-12-05 13:40:00,107.2,107.24,107.1,107.13,10210.0,103.36,103.3986,103.2636,103.2926,10210.0
2022-12-05 13:50:00,107.1,107.14,106.85,106.89,16370.0,103.2636,103.3022,103.0226,103.0612,16370.0
2022-12-05 14:00:00,106.91,106.98,106.84,106.9,16273.0,103.0804,103.1479,103.0129,103.0708,16273.0
2022-12-05 14:10:00,106.92,106.98,106.81,106.87,18056.0,103.0901,103.1479,102.984,103.0419,18056.0
2022-12-05 14:20:00,106.85,106.93,106.79,106.83,16616.0,103.0226,103.0997,102.9647,103.0033,16616.0
2022-12-05 14:30:00,106.84,106.84,106.74,106.78,15844.0,103.0129,103.0129,102.9165,102.9551,15844.0
2022-12-05 14:40:00,106.75,106.82,106.7,106.79,9384.0,102.9262,102.9937,102.878,102.9647,9384.0
2022-12-05 14:50:00,106.8,106.95,106.8,106.82,13873.0,102.9744,103.119,102.9744,102.9937,13873.0
2022-12-05 15:00:00,106.82,107.01,106.79,107.01,15380.0,102.9937,103.1769,102.9647,103.1769,15380.0
2022-12-05 15:10:00,107.01,107.09,106.87,106.95,24149.0,103.1769,103.254,103.0419,103.119,24149.0
2022-12-05 15:20:00,106.95,106.96,106.7,106.76,22784.0,103.119,103.1286,102.878,102.9358,22784.0
2022-12-05 15:30:00,106.75,106.99,106.72,106.84,19548.0,102.9262,103.1576,102.8972,103.0129,19548.0
2022-12-05 15:40:00,106.82,106.89,106.7,106.83,39263.0,102.9937,103.0612,102.878,103.0033,39263.0
2022-12-05 15:50:00,106.83,107.16,106.75,107.05,183333.0,103.0033,103.3215,102.9262,103.2154,183333.0
2022-12-06 09:30:00,107.11,107.48,106.89,106.89,35757.0,103.2733,103.63,103.0612,103.0612,35757.0
2022-12-06 09:40:00,106.89,107.22,106.81,107.01,16380.0,103.0612,103.3793,102.984,103.1769,16380.0
2022-12-06 09:50:00,106.98,107.11,106.46,106.55,42274.0,103.1479,103.2733,102.6466,102.7333,42274.0
2022-12-06 10:00:00,106.53,106.92,106.08,106.27,41442.0,102.714,103.0901,102.2802,102.4634,41442.0
2022-12-06 10:10:00,106.2,106.69,106.2,106.69,14238.0,102.3959,102.8683,102.3959,102.8683,14238.0
2022-12-06 10:20:00,106.69,106.8,106.3,106.3,23255.0,102.8683,102.9744,102.4923,102.4923,23255.0
2022-12-06 10:30:00,106.28,106.41,106.21,106.25,34692.0,102.473,102.5983,102.4055,102.4441,34692.0
2022-12-06 10:40:00,106.26,106.34,106.19,106.31,10916.0,102.4537,102.5309,102.3862,102.5019,10916.0
2022-12-06 10:50:00,106.3,106.45,106.26,106.45,14263.0,102.4923,102.6369,102.4537,102.6369,14263.0
2022-12-06 11:00:00,106.44,106.62,106.04,106.04,53084.0,102.6273,102.8008,102.2416,102.2416,53084.0
2022-12-06 11:10:00,106.05,106.36,105.85,105.87,12838.0,102.2512,102.5501,102.0584,102.0777,12838.0
2022-12-06 11:20:00,105.88,106.13,105.82,106.12,21322.0,102.0873,102.3284,102.0295,102.3187,21322.0
2022-12-06 11:30:00,106.07,106.26,106.0,106.14,11201.0,102.2705,102.4537,102.203,102.338,11201.0
2022-12-06 11:40:00,106.12,106.46,106.09,106.33,17720.0,102.3187,102.6466,102.2898,102.5212,17720.0
2022-12-06 11:50:00,106.36,106.45,106.02,106.06,14548.0,102.5501,102.6369,102.2223,102.2609,14548.0
2022-12-06 12:00:00,106.09,106.22,106.04,106.14,8168.0,102.2898,102.4152,102.2416,102.338,8168.0
2022-12-06 12:10:00,106.12,106.16,105.77,105.82,15865.0,102.3187,102.3573,101.9813,102.0295,15865.0
2022-12-06 12:20:00,105.82,105.94,105.81,105.91,10464.0,102.0295,102.1452,102.0198,102.1163,10464.0
2022-12-06 12:30:00,105.94,106.04,105.89,106.02,15222.0,102.1452,102.2416,102.097,102.2223,15222.0
2022-12-06 12:40:00,106.04,106.06,105.89,105.96,11660.0,102.2416,102.2609,102.097,102.1645,11660.0
2022-12-06 12:50:00,105.98,106.0,105.79,105.83,14503.0,102.1837,102.203,102.0006,102.0391,14503.0
2022-12-06 13:00:00,105.82,105.94,105.78,105.78,10568.0,102.0295,102.1452,101.9909,101.9909,10568.0
2022-12-06 13:10:00,105.77,105.86,105.68,105.84,11465.0,101.9813,102.068,101.8945,102.0488,11465.0
2022-12-06 13:20:00,105.84,105.85,105.69,105.7,11548.0,102.0488,102.0584,101.9041,101.9138,11548.0
2022-12-06 13:30:00,105.73,105.9,105.7,105.89,10821.0,101.9427,102.1066,101.9138,102.097,10821.0
2022-12-06 13:40:00,105.89,106.15,105.89,106.14,10655.0,102.097,102.3477,102.097,102.338,10655.0
2022-12-06 13:50:00,106.13,106.13,105.99,106.06,14759.0,102.3284,102.3284,102.1934,102.2609,14759.0
2022-12-06 14:00:00,106.07,106.07,105.79,105.8,16870.0,102.2705,102.2705,102.0006,102.0102,16870.0
2022-12-06 14:10:00,105.8,105.94,105.77,105.94,12755.0,102.0102,102.1452,101.9813,102.1452,12755.0
2022-12-06 14:20:00,105.93,105.93,105.72,105.72,18293.0,102.1355,102.1355,101.9331,101.9331,18293.0
2022-12-06 14:30:00,105.74,105.78,105.51,105.54,37057.0,101.9523,101.9909,101.7306,101.7595,37057.0
2022-12-06 14:40:00,105.59,105.74,105.56,105.7,22931.0,101.8077,101.9523,101.7788,101.9138,22931.0
2022-12-06 14:50:00,105.7,105.8,105.63,105.7,30370.0,101.9138,102.0102,101.8463,101.9138,30370.0
2022-12-06 15:00:00,105.7,105.93,105.7,105.83,23677.0,101.9138,102.1355,101.9138,102.0391,23677.0
2022-12-06 15:10:00,105.85,105.85,105.5,105.54,25465.0,102.0584,102.0584,101.7209,101.7595,25465.0
2022-12-06 15:20:00,105.54,105.67,105.46,105.52,41003.0,101.7595,101.8849,101.6824,101.7402,41003.0
2022-12-06 15:30:00,105.53,105.74,105.52,105.69,39387.0,101.7499,101.9523,101.7402,101.9041,39387.0
2022-12-06 15:40:00,105.69,105.84,105.6,105.79,48424.0,101.9041,102.0488,101.8174,102.0006,48424.0
2022-12-06 15:50:00,105.8,105.89,105.54,105.69,222411.0,102.0102,102.097,101.7595,101.9041,222411.0
2022-12-07 09:30:00,105.03,105.96,104.98,105.96,48411.0,101.2678,102.1645,101.2196,102.1645,48411.0
2022-12-07 09:40:00,105.83,105.85,105.01,105.07,27977.0,102.0391,102.0584,101.2485,101.3063,27977.0
2022-12-07 09:50:00,105.03,105.09,104.64,104.69,29432.0,101.2678,101.3256,100.8917,100.94,29432.0
2022-12-07 10:00:00,104.64,104.9,104.49,104.52,32514.0,100.8917,101.1424,100.7471,100.776,32514.0
2022-12-07 10:10:00,104.51,104.75,104.19,104.37,33453.0,100.7664,100.9978,100.4579,100.6314,33453.0
2022-12-07 10:20:00,104.36,104.56,104.13,104.53,21171.0,100.6218,100.8146,100.4,100.7857,21171.0
2022-12-07 10:30:00,104.5,104.58,103.97,104.01,28257.0,100.7568,100.8339,100.2457,100.2843,28257.0
2022-12-07 10:40:00,104.01,104.34,104.01,104.34,42528.0,100.2843,100.6025,100.2843,100.6025,42528.0
2022-12-07 10:50:00,104.34,104.53,104.33,104.43,26580.0,100.6025,100.7857,100.5929,100.6893,26580.0
2022-12-07 11:00:00,104.43,104.5,104.12,104.3,80036.0,100.6893,100.7568,100.3904,100.5639,80036.0
2022-12-07 11:10:00,104.3,104.38,103.91,103.92,51881.0,100.5639,100.6411,100.1879,100.1975,51881.0
2022-12-07 11:20:00,103.92,103.97,103.3,103.37,39267.0,100.1975,100.2457,99.5997,99.6672,39267.0
2022-12-07 11:30:00,103.38,103.53,103.24,103.44,22430.0,99.6769,99.8215,99.5419,99.7347,22430.0
2022-12-07 11:40:00,103.45,103.71,103.44,103.52,25285.0,99.7444,99.9951,99.7347,99.8119,25285.0
2022-12-07 11:50:00,103.52,103.81,103.47,103.74,27714.0,99.8119,100.0915,99.7637,100.024,27714.0
2022-12-07 12:00:00,103.73,103.74,103.42,103.55,25199.0,100.0143,100.024,99.7155,99.8408,25199.0
2022-12-07 12:10:00,103.54,103.72,103.42,103.59,32915.0,99.8312,100.0047,99.7155,99.8794,32915.0
2022-12-07 12:20:00,103.58,103.63,103.4,103.48,45276.0,99.8697,99.9179,99.6962,99.7733,45276.0
2022-12-07 12:30:00,103.52,103.64,103.33,103.44,76050.0,99.8119,99.9276,99.6287,99.7347,76050.0
2022-12-07 12:40:00,103.44,103.71,103.4,103.62,27968.0,99.7347,99.9951,99.6962,99.9083,27968.0
2022-12-07 12:50:00,103.62,103.75,103.55,103.65,32689.0,99.9083,100.0336,99.8408,99.9372,32689.0
2022-12-07 13:00:00,103.63,103.93,103.62,103.91,45329.0,99.9179,100.2072,99.9083,100.1879,45329.0
2022-12-07 13:10:00,103.91,104.22,103.8,104.15,70261.0,100.1879,100.4868,100.0818,100.4193,70261.0
2022-12-07 13:20:00,104.15,104.21,104.08,104.11,18427.0,100.4193,100.4772,100.3518,100.3807,18427.0
2022-12-07 13:30:00,104.1,104.14,104.02,104.11,23370.0,100.3711,100.4097,100.294,100.3807,23370.0
2022-12-07 13:40:00,104.12,104.18,104.05,104.17,34474.0,100.3904,100.4482,100.3229,100.4386,34474.0
2022-12-07 13:50:00,104.17,104.18,104.0,104.09,107450.0,100.4386,100.4482,100.2747,100.3615,107450.0
2022-12-07 14:00:00,104.09,104.21,104.0,104.12,53659.0,100.3615,100.4772,100.2747,100.3904,53659.0
2022-12-07 14:10:00,104.12,104.17,104.08,104.12,15254.0,100.3904,100.4386,100.3518,100.3904,15254.0
2022-12-07 14:20:00,104.12,104.17,104.02,104.15,24855.0,100.3904,100.4386,100.294,100.4193,24855.0
2022-12-07 14:30:00,104.17,104.24,104.1,104.11,22171.0,100.4386,100.5061,100.3711,100.3807,22171.0
2022-12-07 14:40:00,104.14,104.14,103.57,103.58,16403.0,100.4097,100.4097,99.8601,99.8697,16403.0
2022-12-07 14:50:00,103.54,103.87,103.54,103.87,36498.0,99.8312,100.1493,99.8312,100.1493,36498.0
2022-12-07 15:00:00,103.85,103.93,103.75,103.78,21830.0,100.13,100.2072,100.0336,100.0626,21830.0
2022-12-07 15:10:00,103.8,103.88,103.57,103.62,27735.0,100.0818,100.159,99.8601,99.9083,27735.0
2022-12-07 15:20:00,103.59,103.6,103.45,103.54,22577.0,99.8794,99.889,99.7444,99.8312,22577.0
2022-12-07 15:30:00,103.54,103.78,103.53,103.61,34867.0,99.8312,100.0626,99.8215,99.8986,34867.0
2022-12-07 15:40:00,103.61,103.81,103.59,103.65,51916.0,99.8986,100.0915,99.8794,99.9372,51916.0
2022-12-07 15:50:00,103.63,103.72,103.44,103.53,199602.0,99.9179,100.0047,99.7347,99.8215,199602.0
2022-12-08 09:30:00,103.91,103.91,103.35,103.64,44358.0,100.1879,100.1879,99.648,99.9276,44358.0
2022-12-08 09:40:00,103.7,103.94,103.59,103.93,30300.0,99.9854,100.2168,99.8794,100.2072,30300.0
2022-12-08 09:50:00,103.98,104.67,103.92,104.67,23534.0,100.2554,100.9207,100.1975,100.9207,23534.0
2022-12-08 10:00:00,104.67,104.85,104.65,104.7,16855.0,100.9207,101.0942,100.9014,100.9496,16855.0
2022-12-08 10:10:00,104.68,104.8,104.49,104.49,17197.0,100.9303,101.046,100.7471,100.7471,17197.0
2022-12-08 10:20:00,104.52,105.0,104.52,104.93,12536.0,100.776,101.2389,100.776,101.1714,12536.0
2022-12-08 10:30:00,104.95,104.95,104.65,104.78,11778.0,101.1906,101.1906,100.9014,101.0267,11778.0
2022-12-08 10:40:00,104.81,104.85,104.6,104.67,15822.0,101.0557,101.0942,100.8532,100.9207,15822.0
2022-12-08 10:50:00,104.69,104.78,104.59,104.72,25957.0,100.94,101.0267,100.8435,100.9689,25957.0
2022-12-08 11:00:00,104.74,104.76,104.22,104.23,16011.0,100.9882,101.0075,100.4868,100.4964,16011.0
2022-12-08 11:10:00,104.2,104.34,103.95,103.96,12149.0,100.4675,100.6025,100.2265,100.2361,12149.0
2022-12-08 11:20:00,103.94,104.3,103.94,104.3,14866.0,100.2168,100.5639,100.2168,100.5639,14866.0
2022-12-08 11:30:00,104.32,104.35,104.14,104.27,25958.0,100.5832,100.6121,100.4097,100.535,25958.0
2022-12-08 11:40:00,104.28,104.39,104.17,104.31,31162.0,100.5446,100.6507,100.4386,100.5736,31162.0
2022-12-08 11:50:00,104.31,104.37,104.19,104.37,19441.0,100.5736,100.6314,100.4579,100.6314,19441.0
2022-12-08 12:00:00,104.28,104.54,104.24,104.5,25547.0,100.5446,100.7953,100.5061,100.7568,25547.0
2022-12-08 12:10:00,104.46,104.49,104.27,104.35,28972.0,100.7182,100.7471,100.535,100.6121,28972.0
2022-12-08 12:20:00,104.32,104.35,104.13,104.19,17347.0,100.5832,100.6121,100.4,100.4579,17347.0
2022-12-08 12:30:00,104.19,104.21,104.07,104.13,19773.0,100.4579,100.4772,100.3422,100.4,19773.0
2022-12-08 12:40:00,104.13,104.24,104.04,104.11,20825.0,100.4,100.5061,100.3132,100.3807,20825.0
2022-12-08 12:50:00,104.11,104.28,104.11,104.23,13967.0,100.3807,100.5446,100.3807,100.4964,13967.0
2022-12-08 13:00:00,104.24,104.38,104.18,104.19,18324.0,100.5061,100.6411,100.4482,100.4579,18324.0
2022-12-08 13:10:00,104.19,104.23,104.05,104.21,18984.0,100.4579,100.4964,100.3229,100.4772,18984.0
2022-12-08 13:20:00,104.21,104.37,104.2,104.37,27995.0,100.4772,100.6314,100.4675,100.6314,27995.0
2022-12-08 13:30:00,104.41,104.49,104.34,104.39,19966.0,100.67,100.7471,100.6025,100.6507,19966.0
2022-12-08 13:40:00,104.39,104.53,104.28,104.31,32086.0,100.6507,100.7857,100.5446,100.5736,32086.0
2022-12-08 13:50:00,104.31,104.37,104.24,104.31,20335.0,100.5736,100.6314,100.5061,100.5736,20335.0
2022-12-08 14:00:00,104.29,104.29,103.76,103.88,36981.0,100.5543,100.5543,100.0433,100.159,36981.0
2022-12-08 14:10:00,103.84,104.08,103.69,103.99,36935.0,100.1204,100.3518,99.9758,100.265,36935.0
2022-12-08 14:20:00,103.99,104.2,103.96,104.02,25296.0,100.265,100.4675,100.2361,100.294,25296.0
2022-12-08 14:30:00,104.02,104.13,103.91,104.13,35793.0,100.294,100.4,100.1879,100.4,35793.0
2022-12-08 14:40:00,104.13,104.26,104.12,104.23,24380.0,100.4,100.5254,100.3904,100.4964,24380.0
2022-12-08 14:50:00,104.23,104.39,104.13,104.26,30756.0,100.4964,100.6507,100.4,100.5254,30756.0
2022-12-08 15:00:00,104.26,104.3,104.01,104.15,37221.0,100.5254,100.5639,100.2843,100.4193,37221.0
2022-12-08 15:10:00,104.14,104.24,104.05,104.23,30977.0,100.4097,100.5061,100.3229,100.4964,30977.0
2022-12-08 15:20:00,104.23,104.37,104.15,104.36,36183.0,100.4964,100.6314,100.4193,100.6218,36183.0
2022-12-08 15:30:00,104.34,104.47,104.33,104.34,40429.0,100.6025,100.7278,100.5929,100.6025,40429.0
2022-12-08 15:40:00,104.35,104.35,104.15,104.28,60132.0,100.6121,100.6121,100.4193,100.5446,60132.0
2022-12-08 15:50:00,104.31,104.59,104.2,104.45,211984.0,100.5736,100.8435,100.4675,100.7086,211984.0
2022-12-09 09:30:00,104.1,104.67,104.1,104.41,35001.0,100.3711,100.9207,100.3711,100.67,35001.0
2022-12-09 09:40:00,104.36,104.51,104.26,104.38,23094.0,100.6218,100.7664,100.5254,100.6411,23094.0
2022-12-09 09:50:00,104.37,104.37,104.02,104.27,29658.0,100.6314,100.6314,100.294,100.535,29658.0
2022-12-09 10:00:00,104.3,104.72,104.16,104.51,30060.0,100.5639,100.9689,100.4289,100.7664,30060.0
2022-12-09 10:10:00,104.56,104.61,104.11,104.26,42472.0,100.8146,100.8628,100.3807,100.5254,42472.0
2022-12-09 10:20:00,104.26,104.43,104.2,104.35,18752.0,100.5254,100.6893,100.4675,100.6121,18752.0
2022-12-09 10:30:00,104.4,104.5,104.02,104.27,29212.0,100.6603,100.7568,100.294,100.535,29212.0
2022-12-09 10:40:00,104.24,104.3,103.97,104.0,13218.0,100.5061,100.5639,100.2457,100.2747,13218.0
2022-12-09 10:50:00,103.97,104.14,103.91,104.07,26930.0,100.2457,100.4097,100.1879,100.3422,26930.0
2022-12-09 11:00:00,104.11,104.12,103.92,103.92,22830.0,100.3807,100.3904,100.1975,100.1975,22830.0
2022-12-09 11:10:00,103.92,104.11,103.78,104.02,24212.0,100.1975,100.3807,100.0626,100.294,24212.0
2022-12-09 11:20:00,104.0,104.14,103.99,104.04,19042.0,100.2747,100.4097,100.265,100.3132,19042.0
2022-12-09 11:30:00,104.02,104.1,103.9,103.95,18252.0,100.294,100.3711,100.1783,100.2265,18252.0
2022-12-09 11:40:00,103.98,104.22,103.91,104.2,14070.0,100.2554,100.4868,100.1879,100.4675,14070.0
2022-12-09 11:50:00,104.2,104.29,104.13,104.16,13288.0,100.4675,100.5543,100.4,100.4289,13288.0
2022-12-09 12:00:00,104.16,104.18,103.94,104.0,23226.0,100.4289,100.4482,100.2168,100.2747,23226.0
2022-12-09 12:10:00,103.99,104.19,103.99,104.07,11528.0,100.265,100.4579,100.265,100.3422,11528.0
2022-12-09 12:20:00,104.09,104.1,103.9,103.95,11167.0,100.3615,100.3711,100.1783,100.2265,11167.0
2022-12-09 12:30:00,103.93,104.13,103.93,104.09,10684.0,100.2072,100.4,100.2072,100.3615,10684.0
2022-12-09 12:40:00,104.09,104.2,103.94,104.16,13510.0,100.3615,100.4675,100.2168,100.4289,13510.0
2022-12-09 12:50:00,104.17,104.26,104.13,104.23,10943.0,100.4386,100.5254,100.4,100.4964,10943.0
2022-12-09 13:00:00,104.25,104.46,104.22,104.31,22553.0,100.5157,100.7182,100.4868,100.5736,22553.0
2022-12-09 13:10:00,104.32,104.58,104.31,104.48,12114.0,100.5832,100.8339,100.5736,100.7375,12114.0
2022-12-09 13:20:00,104.48,104.49,104.2,104.28,14463.0,100.7375,100.7471,100.4675,100.5446,14463.0
2022-12-09 13:30:00,104.27,104.35,104.21,104.32,12461.0,100.535,100.6121,100.4772,100.5832,12461.0
2022-12-09 13:40:00,104.33,104.36,104.2,104.31,11256.0,100.5929,100.6218,100.4675,100.5736,11256.0
2022-12-09 13:50:00,104.32,104.39,104.21,104.28,11326.0,100.5832,100.6507,100.4772,100.5446,11326.0
2022-12-09 14:00:00,104.29,104.29,104.06,104.17,13875.0,100.5543,100.5543,100.3325,100.4386,13875.0
2022-12-09 14:10:00,104.16,104.25,104.11,104.21,13689.0,100.4289,100.5157,100.3807,100.4772,13689.0
2022-12-09 14:20:00,104.23,104.39,104.19,104.29,17839.0,100.4964,100.6507,100.4579,100.5543,17839.0
2022-12-09 14:30:00,104.31,104.31,104.2,104.26,13788.0,100.5736,100.5736,100.4675,100.5254,13788.0
2022-12-09 14:40:00,104.23,104.24,104.09,104.16,14395.0,100.4964,100.5061,100.3615,100.4289,14395.0
2022-12-09 14:50:00,104.17,104.24,104.16,104.23,14612.0,100.4386,100.5061,100.4289,100.4964,14612.0
2022-12-09 15:00:00,104.21,104.27,104.08,104.08,16445.0,100.4772,100.535,100.3518,100.3518,16445.0
2022-12-09 15:10:00,104.1,104.19,104.03,104.08,18443.0,100.3711,100.4579,100.3036,100.3518,18443.0
2022-12-09 15:20:00,104.09,104.1,103.9,103.92,15212.0,100.3615,100.3711,100.1783,100.1975,15212.0
2022-12-09 15:30:00,103.93,103.98,103.65,103.69,32381.0,100.2072,100.2554,99.9372,99.9758,32381.0
2022-12-09 15:40:00,103.68,103.68,103.54,103.54,38003.0,99.9661,99.9661,99.8312,99.8312,38003.0
2022-12-09 15:50:00,103.52,103.57,103.27,103.36,163191.0,99.8119,99.8601,99.5708,99.6576,163191.0
2022-12-12 09:30:00,102.85,103.1,102.65,102.9,40489.0,99.1659,99.4069,98.973,99.2141,40489.0
2022-12-12 09:40:00,102.9,103.04,102.75,102.91,17394.0,99.2141,99.3491,99.0694,99.2237,17394.0
2022-12-12 09:50:00,102.84,102.95,102.68,102.9,30768.0,99.1562,99.2623,99.002,99.2141,30768.0
2022-12-12 10:00:00,102.91,103.09,102.86,102.99,24761.0,99.2237,99.3973,99.1755,99.3009,24761.0
2022-12-12 10:10:00,102.99,103.05,102.72,102.9,16496.0,99.3009,99.3587,99.0405,99.2141,16496.0
2022-12-12 10:20:00,102.9,103.44,102.88,103.34,32418.0,99.2141,99.7347,99.1948,99.6383,32418.0
2022-12-12 10:30:00,103.34,103.39,103.05,103.39,18100.0,99.6383,99.6865,99.3587,99.6865,18100.0
2022-12-12 10:40:00,103.35,103.84,103.33,103.72,28518.0,99.648,100.1204,99.6287,100.0047,28518.0
2022-12-12 10:50:00,103.7,103.7,103.45,103.62,29352.0,99.9854,99.9854,99.7444,99.9083,29352.0
2022-12-12 11:00:00,103.58,103.96,103.58,103.96,26906.0,99.8697,100.2361,99.8697,100.2361,26906.0
2022-12-12 11:10:00,103.96,104.03,103.84,104.0,28570.0,100.2361,100.3036,100.1204,100.2747,28570.0
2022-12-12 11:20:00,103.98,104.21,103.91,104.14,25217.0,100.2554,100.4772,100.1879,100.4097,25217.0
2022-12-12 11:30:00,104.14,104.3,104.11,104.16,21075.0,100.4097,100.5639,100.3807,100.4289,21075.0
2022-12-12 11:40:00,104.15,104.27,104.12,104.22,14947.0,100.4193,100.535,100.3904,100.4868,14947.0
2022-12-12 11:50:00,104.22,104.46,104.2,104.38,18154.0,100.4868,100.7182,100.4675,100.6411,18154.0
2022-12-12 12:00:00,104.4,104.57,104.36,104.4,17704.0,100.6603,100.8243,100.6218,100.6603,17704.0
2022-12-12 12:10:00,104.4,104.65,104.37,104.65,20015.0,100.6603,100.9014,100.6314,100.9014,20015.0
2022-12-12 12:20:00,104.63,104.68,104.51,104.63,14874.0,100.8821,100.9303,100.7664,100.8821,14874.0
2022-12-12 12:30:00,104.61,104.65,104.46,104.61,14850.0,100.8628,100.9014,100.7182,100.8628,14850.0
2022-12-12 12:40:00,104.58,104.67,104.48,104.67,14281.0,100.8339,100.9207,100.7375,100.9207,14281.0
2022-12-12 12:50:00,104.7,104.71,104.51,104.55,13004.0,100.9496,100.9592,100.7664,100.805,13004.0
2022-12-12 13:00:00,104.53,104.7,104.4,104.46,12649.0,100.7857,100.9496,100.6603,100.7182,12649.0
2022-12-12 13:10:00,104.46,104.5,104.33,104.37,11186.0,100.7182,100.7568,100.5929,100.6314,11186.0
2022-12-12 13:20:00,104.34,104.55,104.3,104.48,22552.0,100.6025,100.805,100.5639,100.7375,22552.0
2022-12-12 13:30:00,104.49,104.59,104.35,104.59,17967.0,100.7471,100.8435,100.6121,100.8435,17967.0
2022-12-12 13:40:00,104.6,104.64,104.5,104.6,14001.0,100.8532,100.8917,100.7568,100.8532,14001.0
2022-12-12 13:50:00,104.58,104.69,104.55,104.63,19043.0,100.8339,100.94,100.805,100.8821,19043.0
2022-12-12 14:00:00,104.64,104.7,104.56,104.58,17819.0,100.8917,100.9496,100.8146,100.8339,17819.0
2022-12-12 14:10:00,104.57,104.57,104.37,104.39,12666.0,100.8243,100.8243,100.6314,100.6507,12666.0
2022-12-12 14:20:00,104.37,104.4,104.26,104.29,13528.0,100.6314,100.6603,100.5254,100.5543,13528.0
2022-12-12 14:30:00,104.27,104.33,104.2,104.25,17339.0,100.535,100.5929,100.4675,100.5157,17339.0
2022-12-12 14:40:00,104.26,104.42,104.25,104.39,28109.0,100.5254,100.6796,100.5157,100.6507,28109.0
2022-12-12 14:50:00,104.39,104.52,104.29,104.5,17482.0,100.6507,100.776,100.5543,100.7568,17482.0
2022-12-12 15:00:00,104.53,104.64,104.46,104.64,15544.0,100.7857,100.8917,100.7182,100.8917,15544.0
2022-12-12 15:10:00,104.65,104.79,104.61,104.76,21677.0,100.9014,101.0364,100.8628,101.0075,21677.0
2022-12-12 15:20:00,104.76,104.94,104.7,104.88,22480.0,101.0075,101.181,100.9496,101.1232,22480.0
2022-12-12 15:30:00,104.89,105.3,104.87,105.06,63622.0,101.1328,101.5281,101.1135,101.2967,63622.0
2022-12-12 15:40:00,105.06,105.15,104.92,105.06,59098.0,101.2967,101.3835,101.1617,101.2967,59098.0
2022-12-12 15:50:00,105.06,105.26,104.97,105.26,243862.0,101.2967,101.4895,101.2099,101.4895,243862.0
2022-12-13 09:30:00,108.25,108.33,106.95,107.03,69436.0,104.3724,104.4496,103.119,103.1961,69436.0
2022-12-13 09:40:00,107.2,107.96,107.1,107.63,48517.0,103.36,104.0928,103.2636,103.7746,48517.0
2022-12-13 09:50:00,107.63,108.16,107.45,108.14,31616.0,103.7746,104.2857,103.6011,104.2664,31616.0
2022-12-13 10:00:00,108.12,108.38,107.56,108.38,50199.0,104.2471,104.4978,103.7072,104.4978,50199.0
2022-12-13 10:10:00,108.32,108.34,107.57,107.8,29494.0,104.4399,104.4592,103.7168,103.9386,29494.0
2022-12-13 10:20:00,107.84,108.05,107.12,107.24,61055.0,103.9771,104.1796,103.2829,103.3986,61055.0
2022-12-13 10:30:00,107.22,107.5,106.86,106.86,16174.0,103.3793,103.6493,103.0322,103.0322,16174.0
2022-12-13 10:40:00,106.77,107.18,106.77,106.81,17024.0,102.9455,103.3408,102.9455,102.984,17024.0
2022-12-13 10:50:00,106.75,106.95,106.68,106.81,11933.0,102.9262,103.119,102.8587,102.984,11933.0
2022-12-13 11:00:00,106.83,106.97,106.78,106.89,9060.0,103.0033,103.1383,102.9551,103.0612,9060.0
2022-12-13 11:10:00,106.87,107.12,106.76,106.77,12056.0,103.0419,103.2829,102.9358,102.9455,12056.0
2022-12-13 11:20:00,106.77,106.84,106.54,106.75,10297.0,102.9455,103.0129,102.7237,102.9262,10297.0
2022-12-13 11:30:00,106.81,107.0,106.78,106.87,22258.0,102.984,103.1672,102.9551,103.0419,22258.0
2022-12-13 11:40:00,106.87,106.89,106.33,106.41,41821.0,103.0419,103.0612,102.5212,102.5983,41821.0
2022-12-13 11:50:00,106.4,106.51,106.22,106.43,26511.0,102.5887,102.6948,102.4152,102.6176,26511.0
2022-12-13 12:00:00,106.49,106.78,106.39,106.68,21172.0,102.6755,102.9551,102.5791,102.8587,21172.0
2022-12-13 12:10:00,106.65,106.66,106.01,106.01,23053.0,102.8298,102.8394,102.2127,102.2127,23053.0
2022-12-13 12:20:00,106.0,106.29,105.96,106.15,11213.0,102.203,102.4826,102.1645,102.3477,11213.0
2022-12-13 12:30:00,106.08,106.16,105.91,106.16,14326.0,102.2802,102.3573,102.1163,102.3573,14326.0
2022-12-13 12:40:00,106.17,106.21,105.69,105.69,16756.0,102.3669,102.4055,101.9041,101.9041,16756.0
2022-12-13 12:50:00,105.73,105.95,105.7,105.94,17222.0,101.9427,102.1548,101.9138,102.1452,17222.0
2022-12-13 13:00:00,105.88,106.22,105.88,106.14,18982.0,102.0873,102.4152,102.0873,102.338,18982.0
2022-12-13 13:10:00,106.2,106.44,106.14,106.44,10310.0,102.3959,102.6273,102.338,102.6273,10310.0
2022-12-13 13:20:00,106.44,106.63,106.39,106.5,11652.0,102.6273,102.8105,102.5791,102.6851,11652.0
2022-12-13 13:30:00,106.53,106.64,106.3,106.39,20330.0,102.714,102.8201,102.4923,102.5791,20330.0
2022-12-13 13:40:00,106.38,106.52,106.23,106.32,20530.0,102.5694,102.7044,102.4248,102.5116,20530.0
2022-12-13 13:50:00,106.28,106.47,106.1,106.47,11837.0,102.473,102.6562,102.2995,102.6562,11837.0
2022-12-13 14:00:00,106.49,106.58,106.38,106.43,18625.0,102.6755,102.7623,102.5694,102.6176,18625.0
2022-12-13 14:10:00,106.41,106.43,106.29,106.3,34142.0,102.5983,102.6176,102.4826,102.4923,34142.0
2022-12-13 14:20:00,106.28,106.38,106.15,106.38,16961.0,102.473,102.5694,102.3477,102.5694,16961.0
2022-12-13 14:30:00,106.37,106.5,106.3,106.5,17811.0,102.5598,102.6851,102.4923,102.6851,17811.0
2022-12-13 14:40:00,106.51,106.68,106.44,106.55,18554.0,102.6948,102.8587,102.6273,102.7333,18554.0
2022-12-13 14:50:00,106.53,106.53,106.2,106.28,15976.0,102.714,102.714,102.3959,102.473,15976.0
2022-12-13 15:00:00,106.26,106.27,105.98,106.09,21429.0,102.4537,102.4634,102.1837,102.2898,21429.0
2022-12-13 15:10:00,106.07,106.36,105.95,106.28,22258.0,102.2705,102.5501,102.1548,102.473,22258.0
2022-12-13 15:20:00,106.28,106.5,106.21,106.46,23729.0,102.473,102.6851,102.4055,102.6466,23729.0
2022-12-13 15:30:00,106.43,106.68,106.31,106.38,28177.0,102.6176,102.8587,102.5019,102.5694,28177.0
2022-12-13 15:40:00,106.38,106.76,106.36,106.63,54143.0,102.5694,102.9358,102.5501,102.8105,54143.0
2022-12-13 15:50:00,106.62,106.77,106.24,106.4,214238.0,102.8008,102.9455,102.4344,102.5887,214238.0
2022-12-14 09:30:00,105.55,105.95,105.53,105.77,44615.0,102.1413,102.5283,102.1219,102.3541,44615.0
2022-12-14 09:40:00,105.78,106.06,105.6,105.86,14222.0,102.3638,102.6348,102.1896,102.4412,14222.0
2022-12-14 09:50:00,105.89,106.72,105.87,106.57,26929.0,102.4703,103.2735,102.4509,103.1283,26929.0
2022-12-14 10:00:00,106.48,106.66,106.4,106.6,17891.0,103.0412,103.2154,102.9638,103.1573,17891.0
2022-12-14 10:10:00,106.58,106.75,106.5,106.54,11012.0,103.138,103.3025,103.0606,103.0993,11012.0
2022-12-14 10:20:00,106.54,106.58,106.26,106.39,9939.0,103.0993,103.138,102.8283,102.9541,9939.0
2022-12-14 10:30:00,106.39,106.39,106.0,106.16,26403.0,102.9541,102.9541,102.5767,102.7316,26403.0
2022-12-14 10:40:00,106.14,106.46,106.14,106.43,8229.0,102.7122,103.0219,102.7122,102.9928,8229.0
2022-12-14 10:50:00,106.44,106.48,106.12,106.34,20899.0,103.0025,103.0412,102.6928,102.9057,20899.0
2022-12-14 11:00:00,106.31,106.49,106.17,106.31,16369.0,102.8767,103.0509,102.7412,102.8767,16369.0
2022-12-14 11:10:00,106.28,106.73,106.28,106.72,20928.0,102.8477,103.2831,102.8477,103.2735,20928.0
2022-12-14 11:20:00,106.71,106.87,106.63,106.8,23798.0,103.2638,103.4186,103.1864,103.3509,23798.0
2022-12-14 11:30:00,106.81,106.81,106.67,106.73,32428.0,103.3606,103.3606,103.2251,103.2831,32428.0
2022-12-14 11:40:00,106.77,106.78,106.31,106.43,6815.0,103.3219,103.3315,102.8767,102.9928,6815.0
2022-12-14 11:50:00,106.31,106.4,106.24,106.31,10437.0,102.8767,102.9638,102.809,102.8767,10437.0
2022-12-14 12:00:00,106.32,106.34,106.24,106.29,13716.0,102.8864,102.9057,102.809,102.8574,13716.0
2022-12-14 12:10:00,106.28,106.28,106.14,106.21,4995.0,102.8477,102.8477,102.7122,102.7799,4995.0
2022-12-14 12:20:00,106.19,106.31,106.16,106.28,5190.0,102.7606,102.8767,102.7316,102.8477,5190.0
2022-12-14 12:30:00,106.27,106.35,106.25,106.34,8411.0,102.838,102.9154,102.8186,102.9057,8411.0
2022-12-14 12:40:00,106.3,106.33,106.24,106.28,6363.0,102.867,102.8961,102.809,102.8477,6363.0
2022-12-14 12:50:00,106.26,106.31,106.21,106.28,5377.0,102.8283,102.8767,102.7799,102.8477,5377.0
2022-12-14 13:00:00,106.28,106.45,106.26,106.45,4576.0,102.8477,103.0122,102.8283,103.0122,4576.0
2022-12-14 13:10:00,106.46,106.49,106.19,106.21,6959.0,103.0219,103.0509,102.7606,102.7799,6959.0
2022-12-14 13:20:00,106.26,106.36,106.21,106.32,5593.0,102.8283,102.9251,102.7799,102.8864,5593.0
2022-12-14 13:30:00,106.31,106.72,106.31,106.69,13113.0,102.8767,103.2735,102.8767,103.2444,13113.0
2022-12-14 13:40:00,106.65,106.71,106.47,106.52,36535.0,103.2057,103.2638,103.0315,103.0799,36535.0
2022-12-14 13:50:00,106.45,106.7,106.39,106.48,10975.0,103.0122,103.2541,102.9541,103.0412,10975.0
2022-12-14 14:00:00,106.38,106.46,104.67,104.75,12464.0,102.9444,103.0219,101.2897,101.3671,12464.0
2022-12-14 14:10:00,104.82,105.04,104.65,104.81,20977.0,101.4348,101.6477,101.2703,101.4252,20977.0
2022-12-14 14:20:00,104.7,104.74,104.46,104.56,21039.0,101.3187,101.3574,101.0865,101.1832,21039.0
2022-12-14 14:30:00,104.51,104.55,103.46,104.11,26775.0,101.1348,101.1735,100.1187,100.7478,26775.0
2022-12-14 14:40:00,103.99,104.33,103.49,104.0,45705.0,100.6316,100.9607,100.1478,100.6413,45705.0
2022-12-14 14:50:00,104.03,104.1,103.66,103.92,25181.0,100.6703,100.7381,100.3123,100.5639,25181.0
2022-12-14 15:00:00,103.9,104.54,103.82,104.26,32834.0,100.5445,101.1639,100.4671,100.8929,32834.0
2022-12-14 15:10:00,104.21,104.94,104.09,104.39,38152.0,100.8445,101.551,100.7284,101.0187,38152.0
2022-12-14 15:20:00,104.36,104.52,103.78,103.83,23494.0,100.9897,101.1445,100.4284,100.4768,23494.0
2022-12-14 15:30:00,103.77,103.89,103.55,103.87,28450.0,100.4187,100.5349,100.2058,100.5155,28450.0
2022-12-14 15:40:00,103.88,104.27,103.76,104.1,86350.0,100.5252,100.9026,100.4091,100.7381,86350.0
2022-12-14 15:50:00,104.08,104.35,103.85,103.92,179754.0,100.7187,100.98,100.4962,100.5639,179754.0
2022-12-15 09:30:00,102.62,103.14,102.33,103.14,46950.0,99.3059,99.8091,99.0252,99.8091,46950.0
2022-12-15 09:40:00,103.09,103.09,102.42,102.59,21416.0,99.7607,99.7607,99.1123,99.2768,21416.0
2022-12-15 09:50:00,102.61,102.77,101.89,101.95,18594.0,99.2962,99.451,98.5995,98.6575,18594.0
2022-12-15 10:00:00,101.94,101.99,101.57,101.69,18820.0,98.6478,98.6962,98.2898,98.4059,18820.0
2022-12-15 10:10:00,101.69,101.9,101.63,101.77,10570.0,98.4059,98.6091,98.3478,98.4833,10570.0
2022-12-15 10:20:00,101.71,101.74,101.39,101.74,9017.0,98.4253,98.4543,98.1156,98.4543,9017.0
2022-12-15 10:30:00,101.7,102.26,101.54,102.26,11694.0,98.4156,98.9575,98.2608,98.9575,11694.0
2022-12-15 10:40:00,102.19,102.2,101.96,101.97,17752.0,98.8898,98.8994,98.6672,98.6769,17752.0
2022-12-15 10:50:00,101.92,101.93,101.68,101.76,12130.0,98.6285,98.6382,98.3962,98.4737,12130.0
2022-12-15 11:00:00,101.73,101.78,101.62,101.73,18739.0,98.4446,98.493,98.3382,98.4446,18739.0
2022-12-15 11:10:00,101.79,101.87,101.53,101.76,15374.0,98.5027,98.5801,98.2511,98.4737,15374.0
2022-12-15 11:20:00,101.76,101.78,101.4,101.57,14962.0,98.4737,98.493,98.1253,98.2898,14962.0
2022-12-15 11:30:00,101.54,101.69,101.46,101.6,12184.0,98.2608,98.4059,98.1833,98.3188,12184.0
2022-12-15 11:40:00,101.6,101.6,101.39,101.44,11631.0,98.3188,98.3188,98.1156,98.164,11631.0
2022-12-15 11:50:00,101.4,101.7,101.35,101.54,67698.0,98.1253,98.4156,98.0769,98.2608,67698.0
2022-12-15 12:00:00,101.56,101.89,101.56,101.88,10167.0,98.2801,98.5995,98.2801,98.5898,10167.0
2022-12-15 12:10:00,101.88,102.07,101.75,102.07,8744.0,98.5898,98.7736,98.464,98.7736,8744.0
2022-12-15 12:20:00,102.03,102.03,101.82,101.95,11219.0,98.7349,98.7349,98.5317,98.6575,11219.0
2022-12-15 12:30:00,101.95,102.15,101.85,101.97,15007.0,98.6575,98.8511,98.5607,98.6769,15007.0
2022-12-15 12:40:00,101.98,102.01,101.83,101.96,14423.0,98.6865,98.7156,98.5414,98.6672,14423.0
2022-12-15 12:50:00,101.96,102.02,101.73,101.81,11184.0,98.6672,98.7253,98.4446,98.522,11184.0
2022-12-15 13:00:00,101.79,101.81,101.56,101.61,9634.0,98.5027,98.522,98.2801,98.3285,9634.0
2022-12-15 13:10:00,101.6,101.72,101.57,101.65,10701.0,98.3188,98.4349,98.2898,98.3672,10701.0
2022-12-15 13:20:00,101.63,101.68,101.58,101.65,8536.0,98.3478,98.3962,98.2995,98.3672,8536.0
2022-12-15 13:30:00,101.63,101.78,101.55,101.65,14686.0,98.3478,98.493,98.2704,98.3672,14686.0
2022-12-15 13:40:00,101.67,101.75,101.58,101.64,8310.0,98.3866,98.464,98.2995,98.3575,8310.0
2022-12-15 13:50:00,101.65,101.67,101.53,101.67,9482.0,98.3672,98.3866,98.2511,98.3866,9482.0
2022-12-15 14:00:00,101.69,101.72,101.42,101.44,12475.0,98.4059,98.4349,98.1446,98.164,12475.0
2022-12-15 14:10:00,101.42,101.66,101.34,101.64,15126.0,98.1446,98.3769,98.0672,98.3575,15126.0
2022-12-15 14:20:00,101.65,101.78,101.64,101.77,25911.0,98.3672,98.493,98.3575,98.4833,25911.0
2022-12-15 14:30:00,101.79,102.18,101.77,102.11,30243.0,98.5027,98.8801,98.4833,98.8123,30243.0
2022-12-15 14:40:00,102.11,102.29,102.04,102.08,27409.0,98.8123,98.9865,98.7446,98.7833,27409.0
2022-12-15 14:50:00,102.09,102.32,102.01,102.31,28441.0,98.793,99.0156,98.7156,99.0059,28441.0
2022-12-15 15:00:00,102.35,102.56,102.34,102.54,16397.0,99.0446,99.2478,99.0349,99.2285,16397.0
2022-12-15 15:10:00,102.52,102.54,102.13,102.17,29331.0,99.2091,99.2285,98.8317,98.8704,29331.0
2022-12-15 15:20:00,102.16,102.57,102.11,102.53,23584.0,98.8607,99.2575,98.8123,99.2188,23584.0
2022-12-15 15:30:00,102.53,102.75,102.31,102.42,37468.0,99.2188,99.4317,99.0059,99.1123,37468.0
2022-12-15 15:40:00,102.4,102.46,102.13,102.14,77876.0,99.093,99.151,98.8317,98.8414,77876.0
2022-12-15 15:50:00,102.13,102.32,102.07,102.3,237930.0,98.8317,99.0156,98.7736,98.9962,237930.0
2022-12-16 09:30:00,101.15,101.58,101.0,101.43,351421.0,97.8834,98.2995,97.7382,98.1543,351421.0
2022-12-16 09:40:00,101.32,101.75,101.31,101.62,33092.0,98.0479,98.464,98.0382,98.3382,33092.0
2022-12-16 09:50:00,101.62,101.62,101.41,101.45,21783.0,98.3382,98.3382,98.135,98.1737,21783.0
2022-12-16 10:00:00,101.41,101.41,101.0,101.05,32640.0,98.135,98.135,97.7382,97.7866,32640.0
2022-12-16 10:10:00,101.05,101.08,100.56,100.84,23238.0,97.7866,97.8156,97.3124,97.5834,23238.0
2022-12-16 10:20:00,100.82,100.94,100.61,100.65,47873.0,97.564,97.6801,97.3608,97.3995,47873.0
2022-12-16 10:30:00,100.65,100.71,100.14,100.4,48575.0,97.3995,97.4576,96.906,97.1576,48575.0
2022-12-16 10:40:00,100.37,100.65,100.24,100.58,31180.0,97.1285,97.3995,97.0027,97.3318,31180.0
2022-12-16 10:50:00,100.59,100.81,100.58,100.75,59528.0,97.3414,97.5543,97.3318,97.4963,59528.0
2022-12-16 11:00:00,100.74,100.74,100.51,100.61,16411.0,97.4866,97.4866,97.264,97.3608,16411.0
2022-12-16 11:10:00,100.58,100.98,100.48,100.94,38201.0,97.3318,97.7188,97.235,97.6801,38201.0
2022-12-16 11:20:00,100.97,100.97,100.72,100.82,11125.0,97.7092,97.7092,97.4672,97.564,11125.0
2022-12-16 11:30:00,100.79,100.96,100.76,100.77,18645.0,97.535,97.6995,97.5059,97.5156,18645.0
2022-12-16 11:40:00,100.76,100.78,100.51,100.52,17760.0,97.5059,97.5253,97.264,97.2737,17760.0
2022-12-16 11:50:00,100.5,100.7,100.5,100.63,9080.0,97.2543,97.4479,97.2543,97.3801,9080.0
2022-12-16 12:00:00,100.64,100.64,100.53,100.6,11273.0,97.3898,97.3898,97.2834,97.3511,11273.0
2022-12-16 12:10:00,100.63,100.75,100.63,100.72,17030.0,97.3801,97.4963,97.3801,97.4672,17030.0
2022-12-16 12:20:00,100.75,100.85,100.63,100.84,34697.0,97.4963,97.593,97.3801,97.5834,34697.0
2022-12-16 12:30:00,100.83,101.13,100.74,101.11,30505.0,97.5737,97.864,97.4866,97.8446,30505.0
2022-12-16 12:40:00,101.1,101.1,100.75,100.77,21592.0,97.835,97.835,97.4963,97.5156,21592.0
2022-12-16 12:50:00,100.76,100.78,100.65,100.65,9685.0,97.5059,97.5253,97.3995,97.3995,9685.0
2022-12-16 13:00:00,100.67,100.77,100.61,100.76,10316.0,97.4189,97.5156,97.3608,97.5059,10316.0
2022-12-16 13:10:00,100.75,100.89,100.73,100.81,9103.0,97.4963,97.6317,97.4769,97.5543,9103.0
2022-12-16 13:20:00,100.76,100.8,100.62,100.64,13093.0,97.5059,97.5447,97.3705,97.3898,13093.0
2022-12-16 13:30:00,100.66,100.78,100.61,100.72,10126.0,97.4092,97.5253,97.3608,97.4672,10126.0
2022-12-16 13:40:00,100.68,100.87,100.65,100.86,10048.0,97.4285,97.6124,97.3995,97.6027,10048.0
2022-12-16 13:50:00,100.84,100.85,100.66,100.74,10281.0,97.5834,97.593,97.4092,97.4866,10281.0
2022-12-16 14:00:00,100.75,100.79,100.63,100.63,36501.0,97.4963,97.535,97.3801,97.3801,36501.0
2022-12-16 14:10:00,100.61,100.83,100.6,100.7,36245.0,97.3608,97.5737,97.3511,97.4479,36245.0
2022-12-16 14:20:00,100.69,100.7,100.3,100.3,31892.0,97.4382,97.4479,97.0608,97.0608,31892.0
2022-12-16 14:30:00,100.28,100.32,100.08,100.32,21811.0,97.0414,97.0802,96.8479,97.0802,21811.0
2022-12-16 14:40:00,100.29,100.29,100.1,100.28,17009.0,97.0511,97.0511,96.8673,97.0414,17009.0
2022-12-16 14:50:00,100.3,100.74,100.3,100.69,27019.0,97.0608,97.4866,97.0608,97.4382,27019.0
2022-12-16 15:00:00,100.68,100.77,100.54,100.59,19892.0,97.4285,97.5156,97.2931,97.3414,19892.0
2022-12-16 15:10:00,100.6,100.97,100.58,100.81,34652.0,97.3511,97.7092,97.3318,97.5543,34652.0
2022-12-16 15:20:00,100.81,101.13,100.78,101.06,48836.0,97.5543,97.864,97.5253,97.7963,48836.0
2022-12-16 15:30:00,101.09,101.32,101.09,101.24,41988.0,97.8253,98.0479,97.8253,97.9704,41988.0
2022-12-16 15:40:00,101.23,101.32,100.93,100.97,97478.0,97.9608,98.0479,97.6705,97.7092,97478.0
2022-12-16 15:50:00,100.96,101.02,100.63,100.81,384489.0,97.6995,97.7575,97.3801,97.5543,384489.0
2022-12-19 09:30:00,100.83,101.38,100.66,101.03,61620.0,97.5737,98.1059,97.4092,97.7672,61620.0
2022-12-19 09:40:00,101.02,101.08,100.74,100.86,15315.0,97.7575,97.8156,97.4866,97.6027,15315.0
2022-12-19 09:50:00,100.93,101.36,100.92,101.35,16275.0,97.6705,98.0866,97.6608,98.0769,16275.0
2022-12-19 10:00:00,101.34,101.34,100.99,101.11,9761.0,98.0672,98.0672,97.7285,97.8446,9761.0
2022-12-19 10:10:00,101.15,101.47,101.1,101.44,15889.0,97.8834,98.193,97.835,98.164,15889.0
2022-12-19 10:20:00,101.41,101.6,101.35,101.45,18937.0,98.135,98.3188,98.0769,98.1737,18937.0
2022-12-19 10:30:00,101.47,101.53,101.19,101.29,12570.0,98.193,98.2511,97.9221,98.0188,12570.0
2022-12-19 10:40:00,101.29,101.51,101.26,101.51,18914.0,98.0188,98.2317,97.9898,98.2317,18914.0
2022-12-19 10:50:00,101.51,101.51,100.84,100.88,42871.0,98.2317,98.2317,97.5834,97.6221,42871.0
2022-12-19 11:00:00,100.66,100.72,100.4,100.69,14087.0,97.4092,97.4672,97.1576,97.4382,14087.0
2022-12-19 11:10:00,100.71,100.72,100.48,100.55,13619.0,97.4576,97.4672,97.235,97.3027,13619.0
2022-12-19 11:20:00,100.57,100.66,100.41,100.5,8637.0,97.3221,97.4092,97.1672,97.2543,8637.0
2022-12-19 11:30:00,100.41,100.63,100.36,100.6,31247.0,97.1672,97.3801,97.1189,97.3511,31247.0
2022-12-19 11:40:00,100.67,100.78,100.46,100.46,18767.0,97.4189,97.5253,97.2156,97.2156,18767.0
2022-12-19 11:50:00,100.46,100.57,100.42,100.42,6210.0,97.2156,97.3221,97.1769,97.1769,6210.0
2022-12-19 12:00:00,100.43,100.71,100.4,100.65,8802.0,97.1866,97.4576,97.1576,97.3995,8802.0
2022-12-19 12:10:00,100.64,100.64,100.4,100.6,12350.0,97.3898,97.3898,97.1576,97.3511,12350.0
2022-12-19 12:20:00,100.61,100.62,100.45,100.52,11832.0,97.3608,97.3705,97.206,97.2737,11832.0
2022-12-19 12:30:00,100.46,100.49,100.24,100.38,22210.0,97.2156,97.2447,97.0027,97.1382,22210.0
2022-12-19 12:40:00,100.41,100.6,100.35,100.6,7449.0,97.1672,97.3511,97.1092,97.3511,7449.0
2022-12-19 12:50:00,100.56,100.7,100.54,100.58,12339.0,97.3124,97.4479,97.2931,97.3318,12339.0
2022-12-19 13:00:00,100.58,100.67,100.42,100.44,10882.0,97.3318,97.4189,97.1769,97.1963,10882.0
2022-12-19 13:10:00,100.41,100.57,100.41,100.46,10571.0,97.1672,97.3221,97.1672,97.2156,10571.0
2022-12-19 13:20:00,100.48,100.65,100.46,100.52,15281.0,97.235,97.3995,97.2156,97.2737,15281.0
2022-12-19 13:30:00,100.46,100.49,100.28,100.46,9146.0,97.2156,97.2447,97.0414,97.2156,9146.0
2022-12-19 13:40:00,100.44,100.54,100.32,100.32,17012.0,97.1963,97.2931,97.0802,97.0802,17012.0
2022-12-19 13:50:00,100.3,100.37,100.22,100.23,9459.0,97.0608,97.1285,96.9834,96.9931,9459.0
2022-12-19 14:00:00,100.2,100.2,99.92,99.95,7325.0,96.964,96.964,96.6931,96.7221,7325.0
2022-12-19 14:10:00,99.98,100.02,99.82,99.82,11988.0,96.7511,96.7898,96.5963,96.5963,11988.0
2022-12-19 14:20:00,99.81,99.89,99.68,99.69,16288.0,96.5866,96.664,96.4608,96.4705,16288.0
2022-12-19 14:30:00,99.7,99.84,99.7,99.82,13790.0,96.4802,96.6157,96.4802,96.5963,13790.0
2022-12-19 14:40:00,99.8,99.96,99.69,99.76,13311.0,96.5769,96.7318,96.4705,96.5382,13311.0
2022-12-19 14:50:00,99.73,99.78,99.58,99.77,14389.0,96.5092,96.5576,96.3641,96.5479,14389.0
2022-12-19 15:00:00,99.77,99.77,99.64,99.71,18216.0,96.5479,96.5479,96.4221,96.4899,18216.0
2022-12-19 15:10:00,99.72,99.77,99.6,99.7,15224.0,96.4995,96.5479,96.3834,96.4802,15224.0
2022-12-19 15:20:00,99.72,99.82,99.62,99.63,17401.0,96.4995,96.5963,96.4028,96.4124,17401.0
2022-12-19 15:30:00,99.63,99.98,99.61,99.84,34250.0,96.4124,96.7511,96.3931,96.6157,34250.0
2022-12-19 15:40:00,99.86,100.14,99.75,100.09,63426.0,96.635,96.906,96.5286,96.8576,63426.0
2022-12-19 15:50:00,100.08,100.38,100.06,100.28,140505.0,96.8479,97.1382,96.8286,97.0414,140505.0
2022-12-20 09:30:00,100.45,100.84,99.87,100.71,40586.0,97.206,97.5834,96.6447,97.4576,40586.0
2022-12-20 09:40:00,100.68,100.73,100.11,100.31,21964.0,97.4285,97.4769,96.8769,97.0705,21964.0
2022-12-20 09:50:00,100.39,100.85,100.2,100.85,8706.0,97.1479,97.593,96.964,97.593,8706.0
2022-12-20 10:00:00,100.75,101.08,100.74,100.93,16262.0,97.4963,97.8156,97.4866,97.6705,16262.0
2022-12-20 10:10:00,100.97,101.0,100.74,100.77,15509.0,97.7092,97.7382,97.4866,97.5156,15509.0
2022-12-20 10:20:00,100.82,101.09,100.79,100.93,12434.0,97.564,97.8253,97.535,97.6705,12434.0
2022-12-20 10:30:00,100.97,101.06,100.74,100.74,17895.0,97.7092,97.7963,97.4866,97.4866,17895.0
2022-12-20 10:40:00,100.79,100.84,100.63,100.83,10723.0,97.535,97.5834,97.3801,97.5737,10723.0
2022-12-20 10:50:00,100.86,101.23,100.78,100.97,46004.0,97.6027,97.9608,97.5253,97.7092,46004.0
2022-12-20 11:00:00,100.95,101.0,100.67,100.86,29147.0,97.6898,97.7382,97.4189,97.6027,29147.0
2022-12-20 11:10:00,100.81,100.85,100.38,100.49,18676.0,97.5543,97.593,97.1382,97.2447,18676.0
2022-12-20 11:20:00,100.49,100.65,100.31,100.38,32396.0,97.2447,97.3995,97.0705,97.1382,32396.0
2022-12-20 11:30:00,100.39,100.48,100.36,100.47,6060.0,97.1479,97.235,97.1189,97.2253,6060.0
2022-12-20 11:40:00,100.45,100.65,100.44,100.65,4792.0,97.206,97.3995,97.1963,97.3995,4792.0
2022-12-20 11:50:00,100.64,100.82,100.53,100.82,22746.0,97.3898,97.564,97.2834,97.564,22746.0
2022-12-20 12:00:00,100.77,100.8,100.66,100.77,7288.0,97.5156,97.5447,97.4092,97.5156,7288.0
2022-12-20 12:10:00,100.77,100.84,100.6,100.72,9128.0,97.5156,97.5834,97.3511,97.4672,9128.0
2022-12-20 12:20:00,100.72,100.9,100.68,100.75,15586.0,97.4672,97.6414,97.4285,97.4963,15586.0
2022-12-20 12:30:00,100.75,100.75,100.41,100.53,9422.0,97.4963,97.4963,97.1672,97.2834,9422.0
2022-12-20 12:40:00,100.52,100.66,100.51,100.57,13793.0,97.2737,97.4092,97.264,97.3221,13793.0
2022-12-20 12:50:00,100.55,100.74,100.5,100.73,11338.0,97.3027,97.4866,97.2543,97.4769,11338.0
2022-12-20 13:00:00,100.71,100.82,100.54,100.55,13355.0,97.4576,97.564,97.2931,97.3027,13355.0
2022-12-20 13:10:00,100.57,100.57,100.33,100.39,12913.0,97.3221,97.3221,97.0898,97.1479,12913.0
2022-12-20 13:20:00,100.31,100.55,100.31,100.5,8294.0,97.0705,97.3027,97.0705,97.2543,8294.0
2022-12-20 13:30:00,100.49,100.71,100.49,100.66,7846.0,97.2447,97.4576,97.2447,97.4092,7846.0
2022-12-20 13:40:00,100.7,100.83,100.65,100.78,13376.0,97.4479,97.5737,97.3995,97.5253,13376.0
2022-12-20 13:50:00,100.79,100.81,100.57,100.58,10734.0,97.535,97.5543,97.3221,97.3318,10734.0
2022-12-20 14:00:00,100.57,100.89,100.56,100.88,14367.0,97.3221,97.6317,97.3124,97.6221,14367.0
2022-12-20 14:10:00,100.87,101.01,100.86,100.89,30487.0,97.6124,97.7479,97.6027,97.6317,30487.0
2022-12-20 14:20:00,100.88,100.95,100.77,100.93,22581.0,97.6221,97.6898,97.5156,97.6705,22581.0
2022-12-20 14:30:00,100.95,100.95,100.66,100.69,27167.0,97.6898,97.6898,97.4092,97.4382,27167.0
2022-12-20 14:40:00,100.71,100.8,100.68,100.76,14884.0,97.4576,97.5447,97.4285,97.5059,14884.0
2022-12-20 14:50:00,100.75,100.83,100.67,100.7,12232.0,97.4963,97.5737,97.4189,97.4479,12232.0
2022-12-20 15:00:00,100.7,100.7,100.4,100.46,15823.0,97.4479,97.4479,97.1576,97.2156,15823.0
2022-12-20 15:10:00,100.47,100.62,100.46,100.54,13750.0,97.2253,97.3705,97.2156,97.2931,13750.0
2022-12-20 15:20:00,100.54,100.76,100.5,100.73,19510.0,97.2931,97.5059,97.2543,97.4769,19510.0
2022-12-20 15:30:00,100.73,100.76,100.62,100.74,26419.0,97.4769,97.5059,97.3705,97.4866,26419.0
2022-12-20 15:40:00,100.73,100.74,100.55,100.62,34497.0,97.4769,97.4866,97.3027,97.3705,34497.0
2022-12-20 15:50:00,100.61,100.64,100.31,100.4,119689.0,97.3608,97.3898,97.0705,97.1576,119689.0
2022-12-21 09:30:00,100.83,101.14,100.81,100.93,35091.0,97.5737,97.8737,97.5543,97.6705,35091.0
2022-12-21 09:40:00,100.9,101.88,100.86,101.79,66230.0,97.6414,98.5898,97.6027,98.5027,66230.0
2022-12-21 09:50:00,101.79,101.79,101.04,101.41,37355.0,98.5027,98.5027,97.7769,98.135,37355.0
2022-12-21 10:00:00,101.41,101.71,101.35,101.69,43630.0,98.135,98.4253,98.0769,98.4059,43630.0
2022-12-21 10:10:00,101.67,101.9,101.55,101.79,22552.0,98.3866,98.6091,98.2704,98.5027,22552.0
2022-12-21 10:20:00,101.79,102.12,101.78,102.08,24223.0,98.5027,98.822,98.493,98.7833,24223.0
2022-12-21 10:30:00,102.09,102.56,102.09,102.55,22775.0,98.793,99.2478,98.793,99.2381,22775.0
2022-12-21 10:40:00,102.52,102.74,102.41,102.74,21827.0,99.2091,99.422,99.1027,99.422,21827.0
2022-12-21 10:50:00,102.75,102.83,102.63,102.71,21326.0,99.4317,99.5091,99.3156,99.393,21326.0
2022-12-21 11:00:00,102.72,102.76,102.51,102.64,27470.0,99.4026,99.4414,99.1994,99.3252,27470.0
2022-12-21 11:10:00,102.67,102.75,102.57,102.69,10822.0,99.3543,99.4317,99.2575,99.3736,10822.0
2022-12-21 11:20:00,102.67,102.73,102.5,102.62,12524.0,99.3543,99.4123,99.1898,99.3059,12524.0
2022-12-21 11:30:00,102.64,102.78,102.64,102.75,12324.0,99.3252,99.4607,99.3252,99.4317,12324.0
2022-12-21 11:40:00,102.73,102.73,102.41,102.41,19806.0,99.4123,99.4123,99.1027,99.1027,19806.0
2022-12-21 11:50:00,102.41,102.66,102.38,102.56,8391.0,99.1027,99.3446,99.0736,99.2478,8391.0
2022-12-21 12:00:00,102.54,102.57,102.26,102.26,16789.0,99.2285,99.2575,98.9575,98.9575,16789.0
2022-12-21 12:10:00,102.28,102.51,102.28,102.47,13587.0,98.9769,99.1994,98.9769,99.1607,13587.0
2022-12-21 12:20:00,102.46,102.66,102.43,102.5,9161.0,99.151,99.3446,99.122,99.1898,9161.0
2022-12-21 12:30:00,102.48,102.5,102.28,102.28,11936.0,99.1704,99.1898,98.9769,98.9769,11936.0
2022-12-21 12:40:00,102.27,102.35,102.22,102.26,12223.0,98.9672,99.0446,98.9188,98.9575,12223.0
2022-12-21 12:50:00,102.24,102.28,102.14,102.28,12221.0,98.9381,98.9769,98.8414,98.9769,12221.0
2022-12-21 13:00:00,102.3,102.41,102.28,102.39,18437.0,98.9962,99.1027,98.9769,99.0833,18437.0
2022-12-21 13:10:00,102.38,102.43,102.3,102.35,17593.0,99.0736,99.122,98.9962,99.0446,17593.0
2022-12-21 13:20:00,102.36,102.36,102.1,102.16,15935.0,99.0543,99.0543,98.8027,98.8607,15935.0
2022-12-21 13:30:00,102.17,102.2,102.03,102.09,10274.0,98.8704,98.8994,98.7349,98.793,10274.0
2022-12-21 13:40:00,102.13,102.29,102.12,102.27,8271.0,98.8317,98.9865,98.822,98.9672,8271.0
2022-12-21 13:50:00,102.27,102.27,102.17,102.23,8778.0,98.9672,98.9672,98.8704,98.9285,8778.0
2022-12-21 14:00:00,102.23,102.48,102.21,102.35,20700.0,98.9285,99.1704,98.9091,99.0446,20700.0
2022-12-21 14:10:00,102.35,102.5,102.35,102.42,7801.0,99.0446,99.1898,99.0446,99.1123,7801.0
2022-12-21 14:20:00,102.43,102.43,102.21,102.22,13036.0,99.122,99.122,98.9091,98.9188,13036.0
2022-12-21 14:30:00,102.2,102.32,102.12,102.15,17317.0,98.8994,99.0156,98.822,98.8511,17317.0
2022-12-21 14:40:00,102.15,102.22,102.1,102.16,12989.0,98.8511,98.9188,98.8027,98.8607,12989.0
2022-12-21 14:50:00,102.14,102.15,101.95,102.14,20488.0,98.8414,98.8511,98.6575,98.8414,20488.0
2022-12-21 15:00:00,102.13,102.22,102.08,102.12,14082.0,98.8317,98.9188,98.7833,98.822,14082.0
2022-12-21 15:10:00,102.11,102.25,102.06,102.11,11563.0,98.8123,98.9478,98.764,98.8123,11563.0
2022-12-21 15:20:00,102.12,102.27,102.09,102.18,16139.0,98.822,98.9672,98.793,98.8801,16139.0
2022-12-21 15:30:00,102.17,102.35,102.17,102.32,21789.0,98.8704,99.0446,98.8704,99.0156,21789.0
2022-12-21 15:40:00,102.31,102.59,102.25,102.59,45151.0,99.0059,99.2768,98.9478,99.2768,45151.0
2022-12-21 15:50:00,102.54,102.61,102.39,102.54,174776.0,99.2285,99.2962,99.0833,99.2285,174776.0
2022-12-22 09:30:00,101.33,102.11,101.33,101.7,74708.0,98.0575,98.8123,98.0575,98.4156,74708.0
2022-12-22 09:40:00,101.64,102.1,101.63,101.99,19378.0,98.3575,98.8027,98.3478,98.6962,19378.0
2022-12-22 09:50:00,101.95,102.16,101.73,102.09,15700.0,98.6575,98.8607,98.4446,98.793,15700.0
2022-12-22 10:00:00,102.04,102.08,101.63,101.88,14182.0,98.7446,98.7833,98.3478,98.5898,14182.0
2022-12-22 10:10:00,101.8,101.93,101.6,101.84,43580.0,98.5124,98.6382,98.3188,98.5511,43580.0
2022-12-22 10:20:00,101.84,102.14,101.81,102.01,17489.0,98.5511,98.8414,98.522,98.7156,17489.0
2022-12-22 10:30:00,101.98,102.04,101.54,101.64,26515.0,98.6865,98.7446,98.2608,98.3575,26515.0
2022-12-22 10:40:00,101.64,102.1,101.63,101.97,64873.0,98.3575,98.8027,98.3478,98.6769,64873.0
2022-12-22 10:50:00,101.95,101.95,101.6,101.73,25133.0,98.6575,98.6575,98.3188,98.4446,25133.0
2022-12-22 11:00:00,101.69,101.72,101.54,101.61,22495.0,98.4059,98.4349,98.2608,98.3285,22495.0
2022-12-22 11:10:00,101.59,101.63,101.45,101.51,13270.0,98.3091,98.3478,98.1737,98.2317,13270.0
2022-12-22 11:20:00,101.53,101.66,101.43,101.57,31370.0,98.2511,98.3769,98.1543,98.2898,31370.0
2022-12-22 11:30:00,101.6,101.62,101.42,101.44,10880.0,98.3188,98.3382,98.1446,98.164,10880.0
2022-12-22 11:40:00,101.38,101.43,101.17,101.19,27598.0,98.1059,98.1543,97.9027,97.9221,27598.0
2022-12-22 11:50:00,101.17,101.35,101.11,101.35,33249.0,97.9027,98.0769,97.8446,98.0769,33249.0
2022-12-22 12:00:00,101.38,101.56,101.34,101.56,5077.0,98.1059,98.2801,98.0672,98.2801,5077.0
2022-12-22 12:10:00,101.56,101.67,101.53,101.57,11357.0,98.2801,98.3866,98.2511,98.2898,11357.0
2022-12-22 12:20:00,101.59,101.61,101.08,101.09,15602.0,98.3091,98.3285,97.8156,97.8253,15602.0
2022-12-22 12:30:00,101.04,101.23,101.02,101.16,12637.0,97.7769,97.9608,97.7575,97.893,12637.0
2022-12-22 12:40:00,101.18,101.23,101.04,101.23,16612.0,97.9124,97.9608,97.7769,97.9608,16612.0
2022-12-22 12:50:00,101.24,101.25,101.05,101.11,4849.0,97.9704,97.9801,97.7866,97.8446,4849.0
2022-12-22 13:00:00,101.07,101.07,100.75,100.84,23876.0,97.8059,97.8059,97.4963,97.5834,23876.0
2022-12-22 13:10:00,100.89,101.16,100.89,101.16,8445.0,97.6317,97.893,97.6317,97.893,8445.0
2022-12-22 13:20:00,101.11,101.2,101.03,101.16,9970.0,97.8446,97.9317,97.7672,97.893,9970.0
2022-12-22 13:30:00,101.12,101.15,100.89,101.07,10696.0,97.8543,97.8834,97.6317,97.8059,10696.0
2022-12-22 13:40:00,101.06,101.17,101.01,101.03,14665.0,97.7963,97.9027,97.7479,97.7672,14665.0
2022-12-22 13:50:00,101.01,101.12,100.97,101.12,13422.0,97.7479,97.8543,97.7092,97.8543,13422.0
2022-12-22 14:00:00,101.17,101.33,101.12,101.29,13533.0,97.9027,98.0575,97.8543,98.0188,13533.0
2022-12-22 14:10:00,101.33,101.59,101.32,101.44,23573.0,98.0575,98.3091,98.0479,98.164,23573.0
2022-12-22 14:20:00,101.45,101.68,101.34,101.68,17723.0,98.1737,98.3962,98.0672,98.3962,17723.0
2022-12-22 14:30:00,101.67,101.73,101.57,101.62,26974.0,98.3866,98.4446,98.2898,98.3382,26974.0
2022-12-22 14:40:00,101.61,101.84,101.56,101.59,29956.0,98.3285,98.5511,98.2801,98.3091,29956.0
2022-12-22 14:50:00,101.59,102.02,101.54,102.02,37945.0,98.3091,98.7253,98.2608,98.7253,37945.0
2022-12-22 15:00:00,102.02,102.06,101.82,102.06,19646.0,98.7253,98.764,98.5317,98.764,19646.0
2022-12-22 15:10:00,102.03,102.05,101.84,102.02,36327.0,98.7349,98.7543,98.5511,98.7253,36327.0
2022-12-22 15:20:00,102.03,102.26,102.03,102.17,18651.0,98.7349,98.9575,98.7349,98.8704,18651.0
2022-12-22 15:30:00,102.19,102.27,101.93,101.98,23583.0,98.8898,98.9672,98.6382,98.6865,23583.0
2022-12-22 15:40:00,102.0,102.05,101.76,102.04,38894.0,98.7059,98.7543,98.4737,98.7446,38894.0
2022-12-22 15:50:00,102.02,102.51,101.99,102.47,149651.0,98.7253,99.1994,98.6962,99.1607,149651.0
2022-12-23 09:30:00,102.5,102.89,102.46,102.58,49489.0,99.1898,99.5672,99.151,99.2672,49489.0
2022-12-23 09:40:00,102.62,102.98,102.49,102.65,24390.0,99.3059,99.6543,99.1801,99.3349,24390.0
2022-12-23 09:50:00,102.7,102.7,102.28,102.42,40639.0,99.3833,99.3833,98.9769,99.1123,40639.0
2022-12-23 10:00:00,102.58,102.79,102.17,102.36,13198.0,99.2672,99.4704,98.8704,99.0543,13198.0
2022-12-23 10:10:00,102.41,102.85,102.15,102.73,6326.0,99.1027,99.5284,98.8511,99.4123,6326.0
2022-12-23 10:20:00,102.73,102.8,102.51,102.57,10037.0,99.4123,99.4801,99.1994,99.2575,10037.0
2022-12-23 10:30:00,102.53,102.97,102.53,102.97,7620.0,99.2188,99.6446,99.2188,99.6446,7620.0
2022-12-23 10:40:00,102.94,103.04,102.87,102.88,8502.0,99.6155,99.7123,99.5478,99.5575,8502.0
2022-12-23 10:50:00,102.92,102.92,102.47,102.57,21598.0,99.5962,99.5962,99.1607,99.2575,21598.0
2022-12-23 11:00:00,102.57,102.68,102.52,102.65,6371.0,99.2575,99.3639,99.2091,99.3349,6371.0
2022-12-23 11:10:00,102.69,102.86,102.69,102.71,7168.0,99.3736,99.5381,99.3736,99.393,7168.0
2022-12-23 11:20:00,102.75,102.83,102.59,102.59,5129.0,99.4317,99.5091,99.2768,99.2768,5129.0
2022-12-23 11:30:00,102.65,102.84,102.62,102.84,4434.0,99.3349,99.5188,99.3059,99.5188,4434.0
2022-12-23 11:40:00,102.89,103.01,102.83,102.97,6096.0,99.5672,99.6833,99.5091,99.6446,6096.0
2022-12-23 11:50:00,103.04,103.06,102.92,102.97,9188.0,99.7123,99.7317,99.5962,99.6446,9188.0
2022-12-23 12:00:00,102.97,103.07,102.88,102.89,5941.0,99.6446,99.7413,99.5575,99.5672,5941.0
2022-12-23 12:10:00,102.91,103.0,102.85,103.0,5453.0,99.5865,99.6736,99.5284,99.6736,5453.0
2022-12-23 12:20:00,103.02,103.18,102.97,103.07,7280.0,99.693,99.8478,99.6446,99.7413,7280.0
2022-12-23 12:30:00,103.08,103.22,103.03,103.03,8803.0,99.751,99.8865,99.7026,99.7026,8803.0
2022-12-23 12:40:00,103.07,103.07,102.9,102.91,5267.0,99.7413,99.7413,99.5768,99.5865,5267.0
2022-12-23 12:50:00,102.93,103.0,102.89,102.99,7755.0,99.6059,99.6736,99.5672,99.6639,7755.0
2022-12-23 13:00:00,103.03,103.13,103.0,103.07,12912.0,99.7026,99.7994,99.6736,99.7413,12912.0
2022-12-23 13:10:00,103.09,103.14,102.92,103.02,12178.0,99.7607,99.8091,99.5962,99.693,12178.0
2022-12-23 13:20:00,103.02,103.07,102.87,102.95,5146.0,99.693,99.7413,99.5478,99.6252,5146.0
2022-12-23 13:30:00,102.94,103.01,102.89,102.93,10570.0,99.6155,99.6833,99.5672,99.6059,10570.0
2022-12-23 13:40:00,102.95,102.96,102.68,102.81,8877.0,99.6252,99.6349,99.3639,99.4897,8877.0
2022-12-23 13:50:00,102.8,102.84,102.71,102.71,4365.0,99.4801,99.5188,99.393,99.393,4365.0
2022-12-23 14:00:00,102.69,102.73,102.6,102.61,8959.0,99.3736,99.4123,99.2865,99.2962,8959.0
2022-12-23 14:10:00,102.6,102.79,102.6,102.79,6668.0,99.2865,99.4704,99.2865,99.4704,6668.0
2022-12-23 14:20:00,102.79,102.79,102.65,102.67,5711.0,99.4704,99.4704,99.3349,99.3543,5711.0
2022-12-23 14:30:00,102.69,102.79,102.66,102.79,4231.0,99.3736,99.4704,99.3446,99.4704,4231.0
2022-12-23 14:40:00,102.77,102.81,102.69,102.69,9080.0,99.451,99.4897,99.3736,99.3736,9080.0
2022-12-23 14:50:00,102.69,102.84,102.69,102.84,5408.0,99.3736,99.5188,99.3736,99.5188,5408.0
2022-12-23 15:00:00,102.9,103.0,102.85,102.92,10544.0,99.5768,99.6736,99.5284,99.5962,10544.0
2022-12-23 15:10:00,102.92,103.03,102.92,102.92,9476.0,99.5962,99.7026,99.5962,99.5962,9476.0
2022-12-23 15:20:00,102.9,102.92,102.71,102.74,14358.0,99.5768,99.5962,99.393,99.422,14358.0
2022-12-23 15:30:00,102.72,102.73,102.51,102.51,10965.0,99.4026,99.4123,99.1994,99.1994,10965.0
2022-12-23 15:40:00,102.5,102.77,102.49,102.73,18860.0,99.1898,99.451,99.1801,99.4123,18860.0
2022-12-23 15:50:00,102.69,102.89,102.64,102.82,109659.0,99.3736,99.5672,99.3252,99.4994,109659.0
2022-12-27 09:30:00,102.79,103.15,102.32,102.63,24680.0,99.4704,99.8188,99.0156,99.3156,24680.0
2022-12-27 09:40:00,102.63,102.74,102.5,102.57,16623.0,99.3156,99.422,99.1898,99.2575,16623.0
2022-12-27 09:50:00,102.55,102.62,102.27,102.29,16306.0,99.2381,99.3059,98.9672,98.9865,16306.0
2022-12-27 10:00:00,102.3,102.62,102.16,102.61,18992.0,98.9962,99.3059,98.8607,99.2962,18992.0
2022-12-27 10:10:00,102.61,102.9,102.47,102.9,11215.0,99.2962,99.5768,99.1607,99.5768,11215.0
2022-12-27 10:20:00,102.95,103.08,102.68,102.82,7387.0,99.6252,99.751,99.3639,99.4994,7387.0
2022-12-27 10:30:00,102.79,102.97,102.74,102.92,6663.0,99.4704,99.6446,99.422,99.5962,6663.0
2022-12-27 10:40:00,102.9,103.05,102.88,102.97,11005.0,99.5768,99.722,99.5575,99.6446,11005.0
2022-12-27 10:50:00,102.92,102.93,102.57,102.6,13183.0,99.5962,99.6059,99.2575,99.2865,13183.0
2022-12-27 11:00:00,102.62,102.68,102.44,102.58,8852.0,99.3059,99.3639,99.1317,99.2672,8852.0
2022-12-27 11:10:00,102.59,102.65,102.51,102.59,8669.0,99.2768,99.3349,99.1994,99.2768,8669.0
2022-12-27 11:20:00,102.6,102.62,102.46,102.51,14677.0,99.2865,99.3059,99.151,99.1994,14677.0
2022-12-27 11:30:00,102.49,102.59,102.29,102.44,22419.0,99.1801,99.2768,98.9865,99.1317,22419.0
2022-12-27 11:40:00,102.48,102.7,102.44,102.57,16399.0,99.1704,99.3833,99.1317,99.2575,16399.0
2022-12-27 11:50:00,102.57,102.61,102.41,102.41,8310.0,99.2575,99.2962,99.1027,99.1027,8310.0
2022-12-27 12:00:00,102.43,102.64,102.43,102.59,18759.0,99.122,99.3252,99.122,99.2768,18759.0
2022-12-27 12:10:00,102.6,102.75,102.6,102.72,36813.0,99.2865,99.4317,99.2865,99.4026,36813.0
2022-12-27 12:20:00,102.74,102.79,102.45,102.5,61845.0,99.422,99.4704,99.1414,99.1898,61845.0
2022-12-27 12:30:00,102.55,102.55,102.25,102.38,66485.0,99.2381,99.2381,98.9478,99.0736,66485.0
2022-12-27 12:40:00,102.43,102.44,101.97,102.07,62543.0,99.122,99.1317,98.6769,98.7736,62543.0
2022-12-27 12:50:00,102.15,102.35,102.07,102.3,60533.0,98.8511,99.0446,98.7736,98.9962,60533.0
2022-12-27 13:00:00,102.36,102.62,102.28,102.56,63909.0,99.0543,99.3059,98.9769,99.2478,63909.0
2022-12-27 13:10:00,102.53,102.72,102.39,102.56,67601.0,99.2188,99.4026,99.0833,99.2478,67601.0
2022-12-27 13:20:00,102.48,102.57,102.29,102.39,72216.0,99.1704,99.2575,98.9865,99.0833,72216.0
2022-12-27 13:30:00,102.36,102.5,102.25,102.48,67065.0,99.0543,99.1898,98.9478,99.1704,67065.0
2022-12-27 13:40:00,102.46,102.5,102.27,102.27,62513.0,99.151,99.1898,98.9672,98.9672,62513.0
2022-12-27 13:50:00,102.27,102.3,102.02,102.19,71183.0,98.9672,98.9962,98.7253,98.8898,71183.0
2022-12-27 14:00:00,102.22,102.33,102.1,102.26,65120.0,98.9188,99.0252,98.8027,98.9575,65120.0
2022-12-27 14:10:00,102.3,102.4,102.05,102.14,56761.0,98.9962,99.093,98.7543,98.8414,56761.0
2022-12-27 14:20:00,102.15,102.15,101.91,101.97,50991.0,98.8511,98.8511,98.6188,98.6769,50991.0
2022-12-27 14:30:00,101.97,102.05,101.92,101.98,50977.0,98.6769,98.7543,98.6285,98.6865,50977.0
2022-12-27 14:40:00,101.97,101.97,101.64,101.89,83416.0,98.6769,98.6769,98.3575,98.5995,83416.0
2022-12-27 14:50:00,101.95,102.12,101.9,102.07,73467.0,98.6575,98.822,98.6091,98.7736,73467.0
2022-12-27 15:00:00,102.13,102.47,102.07,102.37,72812.0,98.8317,99.1607,98.7736,99.064,72812.0
2022-12-27 15:10:00,102.39,102.63,102.34,102.34,85027.0,99.0833,99.3156,99.0349,99.0349,85027.0
2022-12-27 15:20:00,102.31,102.47,102.18,102.41,69281.0,99.0059,99.1607,98.8801,99.1027,69281.0
2022-12-27 15:30:00,102.42,102.53,102.31,102.35,77556.0,99.1123,99.2188,99.0059,99.0446,77556.0
2022-12-27 15:40:00,102.36,102.48,102.13,102.23,85450.0,99.0543,99.1704,98.8317,98.9285,85450.0
2022-12-27 15:50:00,102.19,102.28,101.94,102.13,169865.0,98.8898,98.9769,98.6478,98.8317,169865.0
2022-12-28 09:30:00,102.81,103.18,102.44,103.18,33956.0,99.4897,99.8478,99.1317,99.8478,33956.0
2022-12-28 09:40:00,103.16,103.34,102.99,103.04,13848.0,99.8284,100.0026,99.6639,99.7123,13848.0
2022-12-28 09:50:00,103.04,103.21,102.97,103.1,14021.0,99.7123,99.8768,99.6446,99.7704,14021.0
2022-12-28 10:00:00,103.17,103.36,103.14,103.14,16003.0,99.8381,100.022,99.8091,99.8091,16003.0
2022-12-28 10:10:00,103.15,103.47,103.0,103.44,12265.0,99.8188,100.1284,99.6736,100.0994,12265.0
2022-12-28 10:20:00,103.51,103.52,102.74,102.78,23940.0,100.1671,100.1768,99.422,99.4607,23940.0
2022-12-28 10:30:00,102.8,103.14,102.75,103.08,8625.0,99.4801,99.8091,99.4317,99.751,8625.0
2022-12-28 10:40:00,103.09,103.16,102.97,103.1,7306.0,99.7607,99.8284,99.6446,99.7704,7306.0
2022-12-28 10:50:00,103.12,103.12,102.92,102.98,9796.0,99.7897,99.7897,99.5962,99.6543,9796.0
2022-12-28 11:00:00,102.97,103.03,102.88,102.95,10643.0,99.6446,99.7026,99.5575,99.6252,10643.0
2022-12-28 11:10:00,102.91,102.98,102.71,102.8,9829.0,99.5865,99.6543,99.393,99.4801,9829.0
2022-12-28 11:20:00,102.83,103.05,102.83,102.89,9260.0,99.5091,99.722,99.5091,99.5672,9260.0
2022-12-28 11:30:00,102.89,102.92,102.76,102.76,5861.0,99.5672,99.5962,99.4414,99.4414,5861.0
2022-12-28 11:40:00,102.79,102.9,102.78,102.85,14586.0,99.4704,99.5768,99.4607,99.5284,14586.0
2022-12-28 11:50:00,102.87,103.05,102.87,102.96,15421.0,99.5478,99.722,99.5478,99.6349,15421.0
2022-12-28 12:00:00,102.94,102.95,102.64,102.7,7920.0,99.6155,99.6252,99.3252,99.3833,7920.0
2022-12-28 12:10:00,102.7,102.72,102.55,102.68,8687.0,99.3833,99.4026,99.2381,99.3639,8687.0
2022-12-28 12:20:00,102.66,102.75,102.59,102.73,10726.0,99.3446,99.4317,99.2768,99.4123,10726.0
2022-12-28 12:30:00,102.75,102.79,102.67,102.7,9994.0,99.4317,99.4704,99.3543,99.3833,9994.0
2022-12-28 12:40:00,102.75,102.95,102.66,102.95,9224.0,99.4317,99.6252,99.3446,99.6252,9224.0
2022-12-28 12:50:00,102.95,103.11,102.9,103.08,5377.0,99.6252,99.7801,99.5768,99.751,5377.0
2022-12-28 13:00:00,103.06,103.28,103.04,103.23,11004.0,99.7317,99.9446,99.7123,99.8962,11004.0
2022-12-28 13:10:00,103.23,103.34,103.2,103.31,12046.0,99.8962,100.0026,99.8671,99.9736,12046.0
2022-12-28 13:20:00,103.31,103.32,103.14,103.21,15201.0,99.9736,99.9833,99.8091,99.8768,15201.0
2022-12-28 13:30:00,103.23,103.26,103.0,103.0,19960.0,99.8962,99.9252,99.6736,99.6736,19960.0
2022-12-28 13:40:00,103.02,103.14,102.97,103.03,8585.0,99.693,99.8091,99.6446,99.7026,8585.0
2022-12-28 13:50:00,103.02,103.02,102.76,102.78,12370.0,99.693,99.693,99.4414,99.4607,12370.0
2022-12-28 14:00:00,102.76,102.96,102.73,102.86,15506.0,99.4414,99.6349,99.4123,99.5381,15506.0
2022-12-28 14:10:00,102.85,102.91,102.68,102.77,14042.0,99.5284,99.5865,99.3639,99.451,14042.0
2022-12-28 14:20:00,102.81,102.93,102.78,102.88,6089.0,99.4897,99.6059,99.4607,99.5575,6089.0
2022-12-28 14:30:00,102.89,102.93,102.78,102.84,11680.0,99.5672,99.6059,99.4607,99.5188,11680.0
2022-12-28 14:40:00,102.89,103.17,102.89,103.1,15582.0,99.5672,99.8381,99.5672,99.7704,15582.0
2022-12-28 14:50:00,103.06,103.08,102.9,102.93,9946.0,99.7317,99.751,99.5768,99.6059,9946.0
2022-12-28 15:00:00,102.9,102.92,102.7,102.81,8846.0,99.5768,99.5962,99.3833,99.4897,8846.0
2022-12-28 15:10:00,102.82,102.82,102.48,102.59,20115.0,99.4994,99.4994,99.1704,99.2768,20115.0
2022-12-28 15:20:00,102.62,102.68,102.5,102.62,11911.0,99.3059,99.3639,99.1898,99.3059,11911.0
2022-12-28 15:30:00,102.6,102.72,102.43,102.5,20896.0,99.2865,99.4026,99.122,99.1898,20896.0
2022-12-28 15:40:00,102.49,102.5,102.24,102.43,32117.0,99.1801,99.1898,98.9381,99.122,32117.0
2022-12-28 15:50:00,102.4,102.42,102.22,102.27,102819.0,99.093,99.1123,98.9188,98.9672,102819.0
2022-12-29 09:30:00,103.14,103.14,102.86,102.93,15702.0,99.8091,99.8091,99.5381,99.6059,15702.0
2022-12-29 09:40:00,103.03,103.3,103.02,103.16,12897.0,99.7026,99.9639,99.693,99.8284,12897.0
2022-12-29 09:50:00,103.13,103.24,102.94,103.05,24637.0,99.7994,99.9059,99.6155,99.722,24637.0
2022-12-29 10:00:00,103.11,103.19,103.02,103.11,15140.0,99.7801,99.8575,99.693,99.7801,15140.0
2022-12-29 10:10:00,103.11,103.6,103.11,103.6,28227.0,99.7801,100.2542,99.7801,100.2542,28227.0
2022-12-29 10:20:00,103.58,103.81,103.5,103.68,15842.0,100.2349,100.4574,100.1575,100.3316,15842.0
2022-12-29 10:30:00,103.77,104.04,103.77,104.02,9966.0,100.4187,100.68,100.4187,100.6607,9966.0
2022-12-29 10:40:00,104.04,104.11,103.98,104.04,11701.0,100.68,100.7478,100.622,100.68,11701.0
2022-12-29 10:50:00,104.06,104.27,104.05,104.27,10954.0,100.6994,100.9026,100.6897,100.9026,10954.0
2022-12-29 11:00:00,104.28,104.33,104.11,104.11,10056.0,100.9123,100.9607,100.7478,100.7478,10056.0
2022-12-29 11:10:00,104.14,104.16,103.85,103.92,13792.0,100.7768,100.7961,100.4962,100.5639,13792.0
2022-12-29 11:20:00,103.91,104.15,103.91,104.09,11644.0,100.5542,100.7865,100.5542,100.7284,11644.0
2022-12-29 11:30:00,104.07,104.26,104.06,104.16,8978.0,100.709,100.8929,100.6994,100.7961,8978.0
2022-12-29 11:40:00,104.14,104.33,104.14,104.3,7843.0,100.7768,100.9607,100.7768,100.9316,7843.0
2022-12-29 11:50:00,104.3,104.43,104.3,104.38,9399.0,100.9316,101.0574,100.9316,101.009,9399.0
2022-12-29 12:00:00,104.37,104.42,104.31,104.4,4344.0,100.9994,101.0477,100.9413,101.0284,4344.0
2022-12-29 12:10:00,104.43,104.62,104.43,104.57,10958.0,101.0574,101.2413,101.0574,101.1929,10958.0
2022-12-29 12:20:00,104.54,104.57,104.44,104.47,6833.0,101.1639,101.1929,101.0671,101.0961,6833.0
2022-12-29 12:30:00,104.46,104.52,104.34,104.38,5534.0,101.0865,101.1445,100.9703,101.009,5534.0
2022-12-29 12:40:00,104.39,104.42,104.15,104.19,8868.0,101.0187,101.0477,100.7865,100.8252,8868.0
2022-12-29 12:50:00,104.28,104.35,104.23,104.24,2628.0,100.9123,100.98,100.8639,100.8736,2628.0
2022-12-29 13:00:00,104.23,104.32,104.21,104.28,7726.0,100.8639,100.951,100.8445,100.9123,7726.0
2022-12-29 13:10:00,104.26,104.35,104.23,104.28,9420.0,100.8929,100.98,100.8639,100.9123,9420.0
2022-12-29 13:20:00,104.22,104.22,104.08,104.15,6325.0,100.8542,100.8542,100.7187,100.7865,6325.0
2022-12-29 13:30:00,104.14,104.24,104.03,104.11,18030.0,100.7768,100.8736,100.6703,100.7478,18030.0
2022-12-29 13:40:00,104.11,104.22,104.06,104.09,9341.0,100.7478,100.8542,100.6994,100.7284,9341.0
2022-12-29 13:50:00,104.06,104.08,104.0,104.06,8660.0,100.6994,100.7187,100.6413,100.6994,8660.0
2022-12-29 14:00:00,104.07,104.23,104.07,104.14,10285.0,100.709,100.8639,100.709,100.7768,10285.0
2022-12-29 14:10:00,104.12,104.12,104.0,104.03,10733.0,100.7574,100.7574,100.6413,100.6703,10733.0
2022-12-29 14:20:00,104.07,104.11,104.01,104.01,6998.0,100.709,100.7478,100.651,100.651,6998.0
2022-12-29 14:30:00,103.97,104.08,103.93,104.08,8436.0,100.6123,100.7187,100.5736,100.7187,8436.0
2022-12-29 14:40:00,104.12,104.25,104.1,104.2,12136.0,100.7574,100.8832,100.7381,100.8349,12136.0
2022-12-29 14:50:00,104.18,104.19,104.03,104.04,6982.0,100.8155,100.8252,100.6703,100.68,6982.0
2022-12-29 15:00:00,104.04,104.18,104.04,104.12,7395.0,100.68,100.8155,100.68,100.7574,7395.0
2022-12-29 15:10:00,104.12,104.14,103.95,103.99,11040.0,100.7574,100.7768,100.5929,100.6316,11040.0
2022-12-29 15:20:00,103.99,104.16,103.97,104.06,16580.0,100.6316,100.7961,100.6123,100.6994,16580.0
2022-12-29 15:30:00,104.08,104.24,104.08,104.18,14217.0,100.7187,100.8736,100.7187,100.8155,14217.0
2022-12-29 15:40:00,104.16,104.25,104.11,104.21,23902.0,100.7961,100.8832,100.7478,100.8445,23902.0
2022-12-29 15:50:00,104.22,104.33,104.0,104.1,77652.0,100.8542,100.9607,100.6413,100.7381,77652.0
2022-12-30 09:30:00,103.24,103.9,103.2,103.68,22396.0,99.9059,100.5445,99.8671,100.3316,22396.0
2022-12-30 09:40:00,103.65,103.77,102.65,102.66,12936.0,100.3026,100.4187,99.3349,99.3446,12936.0
2022-12-30 09:50:00,102.7,103.14,102.68,103.01,15363.0,99.3833,99.8091,99.3639,99.6833,15363.0
2022-12-30 10:00:00,102.94,103.06,102.57,102.63,13419.0,99.6155,99.7317,99.2575,99.3156,13419.0
2022-12-30 10:10:00,102.7,103.0,102.63,102.95,12454.0,99.3833,99.6736,99.3156,99.6252,12454.0
2022-12-30 10:20:00,102.93,103.0,102.65,102.7,12892.0,99.6059,99.6736,99.3349,99.3833,12892.0
2022-12-30 10:30:00,102.7,102.74,102.45,102.6,18089.0,99.3833,99.422,99.1414,99.2865,18089.0
2022-12-30 10:40:00,102.61,102.79,102.49,102.72,3701.0,99.2962,99.4704,99.1801,99.4026,3701.0
2022-12-30 10:50:00,102.75,102.75,102.4,102.4,4142.0,99.4317,99.4317,99.093,99.093,4142.0
2022-12-30 11:00:00,102.4,102.43,102.31,102.43,5589.0,99.093,99.122,99.0059,99.122,5589.0
2022-12-30 11:10:00,102.41,102.42,102.26,102.26,6160.0,99.1027,99.1123,98.9575,98.9575,6160.0
2022-12-30 11:20:00,102.21,102.25,102.09,102.14,6863.0,98.9091,98.9478,98.793,98.8414,6863.0
2022-12-30 11:30:00,102.14,102.44,102.11,102.43,18267.0,98.8414,99.1317,98.8123,99.122,18267.0
2022-12-30 11:40:00,102.41,102.44,102.3,102.32,11046.0,99.1027,99.1317,98.9962,99.0156,11046.0
2022-12-30 11:50:00,102.26,102.28,102.13,102.28,6784.0,98.9575,98.9769,98.8317,98.9769,6784.0
2022-12-30 12:00:00,102.26,102.28,102.02,102.13,6922.0,98.9575,98.9769,98.7253,98.8317,6922.0
2022-12-30 12:10:00,102.15,102.24,102.05,102.17,7951.0,98.8511,98.9381,98.7543,98.8704,7951.0
2022-12-30 12:20:00,102.13,102.43,102.13,102.41,9583.0,98.8317,99.122,98.8317,99.1027,9583.0
2022-12-30 12:30:00,102.44,102.48,102.29,102.3,7381.0,99.1317,99.1704,98.9865,98.9962,7381.0
2022-12-30 12:40:00,102.28,102.32,102.23,102.29,4463.0,98.9769,99.0156,98.9285,98.9865,4463.0
2022-12-30 12:50:00,102.28,102.31,102.16,102.31,4668.0,98.9769,99.0059,98.8607,99.0059,4668.0
2022-12-30 13:00:00,102.27,102.3,102.18,102.29,6255.0,98.9672,98.9962,98.8801,98.9865,6255.0
2022-12-30 13:10:00,102.23,102.31,102.15,102.15,3786.0,98.9285,99.0059,98.8511,98.8511,3786.0
2022-12-30 13:20:00,102.13,102.13,101.67,101.92,7396.0,98.8317,98.8317,98.3866,98.6285,7396.0
2022-12-30 13:30:00,101.91,102.12,101.91,102.09,6223.0,98.6188,98.822,98.6188,98.793,6223.0
2022-12-30 13:40:00,102.05,102.08,101.89,101.96,12442.0,98.7543,98.7833,98.5995,98.6672,12442.0
2022-12-30 13:50:00,101.97,102.01,101.88,101.95,6711.0,98.6769,98.7156,98.5898,98.6575,6711.0
2022-12-30 14:00:00,101.96,102.0,101.73,101.74,6556.0,98.6672,98.7059,98.4446,98.4543,6556.0
2022-12-30 14:10:00,101.75,101.81,101.61,101.68,6252.0,98.464,98.522,98.3285,98.3962,6252.0
2022-12-30 14:20:00,101.62,101.73,101.59,101.72,10242.0,98.3382,98.4446,98.3091,98.4349,10242.0
2022-12-30 14:30:00,101.71,101.8,101.7,101.73,6380.0,98.4253,98.5124,98.4156,98.4446,6380.0
2022-12-30 14:40:00,101.72,101.72,101.52,101.52,6138.0,98.4349,98.4349,98.2414,98.2414,6138.0
2022-12-30 14:50:00,101.53,101.71,101.5,101.69,6940.0,98.2511,98.4253,98.222,98.4059,6940.0
2022-12-30 15:00:00,101.69,101.94,101.69,101.9,12053.0,98.4059,98.6478,98.4059,98.6091,12053.0
2022-12-30 15:10:00,101.92,102.29,101.91,102.16,13758.0,98.6285,98.9865,98.6188,98.8607,13758.0
2022-12-30 15:20:00,102.2,102.21,102.04,102.12,16608.0,98.8994,98.9091,98.7446,98.822,16608.0
2022-12-30 15:30:00,102.12,102.33,102.08,102.3,16597.0,98.822,99.0252,98.7833,98.9962,16597.0
2022-12-30 15:40:00,102.3,102.57,102.27,102.53,46287.0,98.9962,99.2575,98.9672,99.2188,46287.0
2022-12-30 15:50:00,102.54,102.81,102.49,102.62,113485.0,99.2285,99.4897,99.1801,99.3059,113485.0
2023-01-03 09:30:00,103.62,104.11,103.05,104.05,59909.0,100.2736,100.7478,99.722,100.6897,59909.0
2023-01-03 09:40:00,104.04,104.47,103.59,103.78,41395.0,100.68,101.0961,100.2446,100.4284,41395.0
2023-01-03 09:50:00,103.85,104.07,103.72,103.97,32859.0,100.4962,100.709,100.3704,100.6123,32859.0
2023-01-03 10:00:00,103.91,104.23,103.89,104.02,32185.0,100.5542,100.8639,100.5349,100.6607,32185.0
2023-01-03 10:10:00,104.0,104.09,103.64,103.7,26161.0,100.6413,100.7284,100.2929,100.351,26161.0
2023-01-03 10:20:00,103.62,103.92,103.59,103.81,34354.0,100.2736,100.5639,100.2446,100.4574,34354.0
2023-01-03 10:30:00,103.8,103.89,103.64,103.84,17454.0,100.4478,100.5349,100.2929,100.4865,17454.0
2023-01-03 10:40:00,103.85,104.06,103.85,103.97,12441.0,100.4962,100.6994,100.4962,100.6123,12441.0
2023-01-03 10:50:00,103.94,104.08,103.69,104.08,15009.0,100.5832,100.7187,100.3413,100.7187,15009.0
2023-01-03 11:00:00,104.09,104.2,103.77,103.77,23699.0,100.7284,100.8349,100.4187,100.4187,23699.0
2023-01-03 11:10:00,103.71,103.72,103.06,103.14,16628.0,100.3607,100.3704,99.7317,99.8091,16628.0
2023-01-03 11:20:00,103.09,103.44,103.08,103.23,18847.0,99.7607,100.0994,99.751,99.8962,18847.0
2023-01-03 11:30:00,103.23,103.23,102.93,103.1,7640.0,99.8962,99.8962,99.6059,99.7704,7640.0
2023-01-03 11:40:00,103.08,103.17,102.87,102.99,8221.0,99.751,99.8381,99.5478,99.6639,8221.0
2023-01-03 11:50:00,103.0,103.18,102.94,103.18,11006.0,99.6736,99.8478,99.6155,99.8478,11006.0
2023-01-03 12:00:00,103.17,103.18,102.86,102.98,19078.0,99.8381,99.8478,99.5381,99.6543,19078.0
2023-01-03 12:10:00,103.0,103.12,102.88,102.88,12217.0,99.6736,99.7897,99.5575,99.5575,12217.0
2023-01-03 12:20:00,102.9,102.94,102.57,102.69,11183.0,99.5768,99.6155,99.2575,99.3736,11183.0
2023-01-03 12:30:00,102.64,103.03,102.64,102.85,11703.0,99.3252,99.7026,99.3252,99.5284,11703.0
2023-01-03 12:40:00,102.85,102.91,102.42,102.58,10464.0,99.5284,99.5865,99.1123,99.2672,10464.0
2023-01-03 12:50:00,102.63,102.9,102.55,102.88,13533.0,99.3156,99.5768,99.2381,99.5575,13533.0
2023-01-03 13:00:00,102.84,102.9,102.72,102.78,9465.0,99.5188,99.5768,99.4026,99.4607,9465.0
2023-01-03 13:10:00,102.8,102.88,102.74,102.78,6075.0,99.4801,99.5575,99.422,99.4607,6075.0
2023-01-03 13:20:00,102.77,103.15,102.71,103.08,21304.0,99.451,99.8188,99.393,99.751,21304.0
2023-01-03 13:30:00,103.05,103.09,102.96,103.0,6345.0,99.722,99.7607,99.6349,99.6736,6345.0
2023-01-03 13:40:00,103.03,103.15,102.98,103.07,7405.0,99.7026,99.8188,99.6543,99.7413,7405.0
2023-01-03 13:50:00,103.0,103.24,102.98,103.18,12826.0,99.6736,99.9059,99.6543,99.8478,12826.0
2023-01-03 14:00:00,103.16,103.2,102.95,103.04,11112.0,99.8284,99.8671,99.6252,99.7123,11112.0
2023-01-03 14:10:00,103.06,103.07,102.91,102.91,8817.0,99.7317,99.7413,99.5865,99.5865,8817.0
2023-01-03 14:20:00,102.89,102.99,102.83,102.83,8668.0,99.5672,99.6639,99.5091,99.5091,8668.0
2023-01-03 14:30:00,102.83,102.88,102.62,102.65,11597.0,99.5091,99.5575,99.3059,99.3349,11597.0
2023-01-03 14:40:00,102.62,103.19,102.61,103.13,13277.0,99.3059,99.8575,99.2962,99.7994,13277.0
2023-01-03 14:50:00,103.16,103.16,102.99,103.04,11405.0,99.8284,99.8284,99.6639,99.7123,11405.0
2023-01-03 15:00:00,103.06,103.22,103.0,103.03,15401.0,99.7317,99.8865,99.6736,99.7026,15401.0
2023-01-03 15:10:00,103.01,103.3,103.0,103.22,19528.0,99.6833,99.9639,99.6736,99.8865,19528.0
2023-01-03 15:20:00,103.2,103.2,102.94,103.14,43334.0,99.8671,99.8671,99.6155,99.8091,43334.0
2023-01-03 15:30:00,103.14,103.35,103.13,103.23,19235.0,99.8091,100.0123,99.7994,99.8962,19235.0
2023-01-03 15:40:00,103.2,103.36,103.13,103.34,35068.0,99.8671,100.022,99.7994,100.0026,35068.0
2023-01-03 15:50:00,103.36,103.43,103.17,103.25,117805.0,100.022,100.0897,99.8381,99.9155,117805.0
2023-01-04 09:30:00,104.44,104.75,104.02,104.43,30746.0,101.0671,101.3671,100.6607,101.0574,30746.0
2023-01-04 09:40:00,104.45,104.76,104.33,104.37,9698.0,101.0768,101.3768,100.9607,100.9994,9698.0
2023-01-04 09:50:00,104.39,104.57,104.23,104.26,9593.0,101.0187,101.1929,100.8639,100.8929,9593.0
2023-01-04 10:00:00,104.24,104.37,103.48,103.57,25411.0,100.8736,100.9994,100.1381,100.2252,25411.0
2023-01-04 10:10:00,103.56,103.78,103.35,103.73,13143.0,100.2155,100.4284,100.0123,100.38,13143.0
2023-01-04 10:20:00,103.77,103.98,103.69,103.93,13060.0,100.4187,100.622,100.3413,100.5736,13060.0
2023-01-04 10:30:00,103.93,104.07,103.8,103.95,19259.0,100.5736,100.709,100.4478,100.5929,19259.0
2023-01-04 10:40:00,103.89,104.27,103.83,104.27,15971.0,100.5349,100.9026,100.4768,100.9026,15971.0
2023-01-04 10:50:00,104.18,104.25,104.06,104.21,9426.0,100.8155,100.8832,100.6994,100.8445,9426.0
2023-01-04 11:00:00,104.2,104.2,103.88,103.96,7177.0,100.8349,100.8349,100.5252,100.6026,7177.0
2023-01-04 11:10:00,103.98,104.2,103.95,104.16,21056.0,100.622,100.8349,100.5929,100.7961,21056.0
2023-01-04 11:20:00,104.16,104.16,103.98,104.03,10618.0,100.7961,100.7961,100.622,100.6703,10618.0
2023-01-04 11:30:00,104.03,104.31,104.0,104.28,23777.0,100.6703,100.9413,100.6413,100.9123,23777.0
2023-01-04 11:40:00,104.29,104.42,104.28,104.34,15603.0,100.9219,101.0477,100.9123,100.9703,15603.0
2023-01-04 11:50:00,104.41,104.65,104.41,104.59,10314.0,101.0381,101.2703,101.0381,101.2123,10314.0
2023-01-04 12:00:00,104.59,104.61,104.43,104.43,10084.0,101.2123,101.2316,101.0574,101.0574,10084.0
2023-01-04 12:10:00,104.45,104.56,104.45,104.52,5432.0,101.0768,101.1832,101.0768,101.1445,5432.0
2023-01-04 12:20:00,104.53,104.58,104.47,104.48,5280.0,101.1542,101.2026,101.0961,101.1058,5280.0
2023-01-04 12:30:00,104.48,104.66,104.48,104.65,6586.0,101.1058,101.28,101.1058,101.2703,6586.0
2023-01-04 12:40:00,104.67,104.7,104.6,104.61,8677.0,101.2897,101.3187,101.2219,101.2316,8677.0
2023-01-04 12:50:00,104.59,104.59,104.34,104.34,7929.0,101.2123,101.2123,100.9703,100.9703,7929.0
2023-01-04 13:00:00,104.3,104.38,104.19,104.35,8662.0,100.9316,101.009,100.8252,100.98,8662.0
2023-01-04 13:10:00,104.39,104.68,104.38,104.64,7660.0,101.0187,101.2993,101.009,101.2606,7660.0
2023-01-04 13:20:00,104.65,104.65,104.45,104.48,11318.0,101.2703,101.2703,101.0768,101.1058,11318.0
2023-01-04 13:30:00,104.5,104.75,104.46,104.7,24141.0,101.1252,101.3671,101.0865,101.3187,24141.0
2023-01-04 13:40:00,104.69,104.73,104.55,104.59,8017.0,101.309,101.3477,101.1735,101.2123,8017.0
2023-01-04 13:50:00,104.58,104.6,104.31,104.31,13570.0,101.2026,101.2219,100.9413,100.9413,13570.0
2023-01-04 14:00:00,104.21,104.55,103.86,103.96,35566.0,100.8445,101.1735,100.5058,100.6026,35566.0
2023-01-04 14:10:00,104.0,104.45,103.93,104.42,16405.0,100.6413,101.0768,100.5736,101.0477,16405.0
2023-01-04 14:20:00,104.39,104.4,103.54,103.61,18640.0,101.0187,101.0284,100.1962,100.2639,18640.0
2023-01-04 14:30:00,103.56,103.8,103.5,103.75,11674.0,100.2155,100.4478,100.1575,100.3994,11674.0
2023-01-04 14:40:00,103.75,103.95,103.73,103.81,8899.0,100.3994,100.5929,100.38,100.4574,8899.0
2023-01-04 14:50:00,103.79,104.0,103.69,104.0,9203.0,100.4381,100.6413,100.3413,100.6413,9203.0
2023-01-04 15:00:00,104.0,104.27,103.99,104.09,10430.0,100.6413,100.9026,100.6316,100.7284,10430.0
2023-01-04 15:10:00,104.08,104.19,103.96,104.11,9905.0,100.7187,100.8252,100.6026,100.7478,9905.0
2023-01-04 15:20:00,104.16,104.2,104.01,104.07,15711.0,100.7961,100.8349,100.651,100.709,15711.0
2023-01-04 15:30:00,104.05,104.05,103.53,103.66,19568.0,100.6897,100.6897,100.1865,100.3123,19568.0
2023-01-04 15:40:00,103.65,103.73,103.45,103.72,29963.0,100.3026,100.38,100.1091,100.3704,29963.0
2023-01-04 15:50:00,103.76,104.0,103.67,103.92,134480.0,100.4091,100.6413,100.322,100.5639,134480.0
2023-01-05 09:30:00,102.95,103.52,102.67,102.98,27305.0,99.6252,100.1768,99.3543,99.6543,27305.0
2023-01-05 09:40:00,102.84,103.08,102.7,102.92,12082.0,99.5188,99.751,99.3833,99.5962,12082.0
2023-01-05 09:50:00,103.02,103.27,102.9,103.18,12210.0,99.693,99.9349,99.5768,99.8478,12210.0
2023-01-05 10:00:00,103.12,103.67,103.07,103.53,16307.0,99.7897,100.322,99.7413,100.1865,16307.0
2023-01-05 10:10:00,103.47,103.53,103.14,103.15,10091.0,100.1284,100.1865,99.8091,99.8188,10091.0
2023-01-05 10:20:00,103.14,103.22,102.96,103.14,21597.0,99.8091,99.8865,99.6349,99.8091,21597.0
2023-01-05 10:30:00,103.08,103.12,102.83,102.95,8375.0,99.751,99.7897,99.5091,99.6252,8375.0
2023-01-05 10:40:00,102.92,103.27,102.92,103.17,8452.0,99.5962,99.9349,99.5962,99.8381,8452.0
2023-01-05 10:50:00,103.19,103.19,102.85,102.86,11084.0,99.8575,99.8575,99.5284,99.5381,11084.0
2023-01-05 11:00:00,102.89,103.03,102.79,102.97,9530.0,99.5672,99.7026,99.4704,99.6446,9530.0
2023-01-05 11:10:00,103.0,103.02,102.83,102.89,12363.0,99.6736,99.693,99.5091,99.5672,12363.0
2023-01-05 11:20:00,102.88,102.9,102.66,102.74,11386.0,99.5575,99.5768,99.3446,99.422,11386.0
2023-01-05 11:30:00,102.77,102.85,102.7,102.74,8434.0,99.451,99.5284,99.3833,99.422,8434.0
2023-01-05 11:40:00,102.75,103.0,102.72,102.92,8680.0,99.4317,99.6736,99.4026,99.5962,8680.0
2023-01-05 11:50:00,102.95,102.95,102.7,102.73,6495.0,99.6252,99.6252,99.3833,99.4123,6495.0
2023-01-05 12:00:00,102.74,103.09,102.72,103.09,6800.0,99.422,99.7607,99.4026,99.7607,6800.0
2023-01-05 12:10:00,103.03,103.13,102.91,102.92,6432.0,99.7026,99.7994,99.5865,99.5962,6432.0
2023-01-05 12:20:00,102.93,103.26,102.93,103.09,8270.0,99.6059,99.9252,99.6059,99.7607,8270.0
2023-01-05 12:30:00,103.12,103.28,102.99,102.99,7775.0,99.7897,99.9446,99.6639,99.6639,7775.0
2023-01-05 12:40:00,102.98,103.02,102.89,102.89,5015.0,99.6543,99.693,99.5672,99.5672,5015.0
2023-01-05 12:50:00,102.88,102.91,102.82,102.89,5560.0,99.5575,99.5865,99.4994,99.5672,5560.0
2023-01-05 13:00:00,102.87,102.89,102.7,102.84,7075.0,99.5478,99.5672,99.3833,99.5188,7075.0
2023-01-05 13:10:00,102.85,102.85,102.73,102.73,7969.0,99.5284,99.5284,99.4123,99.4123,7969.0
2023-01-05 13:20:00,102.74,103.1,102.74,102.9,24218.0,99.422,99.7704,99.422,99.5768,24218.0
2023-01-05 13:30:00,102.97,103.08,102.92,102.95,10314.0,99.6446,99.751,99.5962,99.6252,10314.0
2023-01-05 13:40:00,102.96,103.17,102.92,103.14,7992.0,99.6349,99.8381,99.5962,99.8091,7992.0
2023-01-05 13:50:00,103.13,103.29,103.12,103.2,15378.0,99.7994,99.9542,99.7897,99.8671,15378.0
2023-01-05 14:00:00,103.2,103.41,103.2,103.41,11938.0,99.8671,100.0704,99.8671,100.0704,11938.0
2023-01-05 14:10:00,103.41,103.42,103.12,103.29,11479.0,100.0704,100.08,99.7897,99.9542,11479.0
2023-01-05 14:20:00,103.29,103.32,103.12,103.17,17778.0,99.9542,99.9833,99.7897,99.8381,17778.0
2023-01-05 14:30:00,103.17,103.42,103.14,103.4,16732.0,99.8381,100.08,99.8091,100.0607,16732.0
2023-01-05 14:40:00,103.42,103.46,103.24,103.44,10862.0,100.08,100.1187,99.9059,100.0994,10862.0
2023-01-05 14:50:00,103.43,103.45,103.28,103.28,8447.0,100.0897,100.1091,99.9446,99.9446,8447.0
2023-01-05 15:00:00,103.28,103.28,102.97,102.98,13278.0,99.9446,99.9446,99.6446,99.6543,13278.0
2023-01-05 15:10:00,102.96,102.97,102.63,102.63,18809.0,99.6349,99.6446,99.3156,99.3156,18809.0
2023-01-05 15:20:00,102.6,102.64,102.44,102.48,17293.0,99.2865,99.3252,99.1317,99.1704,17293.0
2023-01-05 15:30:00,102.47,102.67,102.38,102.63,16650.0,99.1607,99.3543,99.0736,99.3156,16650.0
2023-01-05 15:40:00,102.63,102.72,102.47,102.57,26941.0,99.3156,99.4026,99.1607,99.2575,26941.0
2023-01-05 15:50:00,102.55,102.69,102.5,102.57,95815.0,99.2381,99.3736,99.1898,99.2575,95815.0
2023-01-06 09:30:00,103.41,103.55,102.6,102.78,25310.0,100.0704,100.2058,99.2865,99.4607,25310.0
2023-01-06 09:40:00,102.68,102.73,102.15,102.18,6053.0,99.3639,99.4123,98.8511,98.8801,6053.0
2023-01-06 09:50:00,102.19,102.47,102.19,102.29,14595.0,98.8898,99.1607,98.8898,98.9865,14595.0
2023-01-06 10:00:00,102.32,102.89,102.27,102.74,24476.0,99.0156,99.5672,98.9672,99.422,24476.0
2023-01-06 10:10:00,102.81,102.98,102.71,102.93,25071.0,99.4897,99.6543,99.393,99.6059,25071.0
2023-01-06 10:20:00,102.9,102.94,102.73,102.83,8298.0,99.5768,99.6155,99.4123,99.5091,8298.0
2023-01-06 10:30:00,102.83,103.4,102.83,103.35,8870.0,99.5091,100.0607,99.5091,100.0123,8870.0
2023-01-06 10:40:00,103.43,103.86,103.41,103.86,21296.0,100.0897,100.5058,100.0704,100.5058,21296.0
2023-01-06 10:50:00,103.93,104.31,103.89,104.19,16140.0,100.5736,100.9413,100.5349,100.8252,16140.0
2023-01-06 11:00:00,104.19,104.36,104.13,104.3,12943.0,100.8252,100.9897,100.7671,100.9316,12943.0
2023-01-06 11:10:00,104.35,104.37,104.12,104.17,3846.0,100.98,100.9994,100.7574,100.8058,3846.0
2023-01-06 11:20:00,104.17,104.33,104.0,104.01,9655.0,100.8058,100.9607,100.6413,100.651,9655.0
2023-01-06 11:30:00,104.02,104.05,103.89,104.04,12766.0,100.6607,100.6897,100.5349,100.68,12766.0
2023-01-06 11:40:00,104.02,104.15,103.86,104.11,21287.0,100.6607,100.7865,100.5058,100.7478,21287.0
2023-01-06 11:50:00,104.16,104.38,104.16,104.29,17554.0,100.7961,101.009,100.7961,100.9219,17554.0
2023-01-06 12:00:00,104.33,104.38,104.14,104.15,12002.0,100.9607,101.009,100.7768,100.7865,12002.0
2023-01-06 12:10:00,104.17,104.18,103.91,104.02,7865.0,100.8058,100.8155,100.5542,100.6607,7865.0
2023-01-06 12:20:00,104.02,104.04,103.78,103.93,7205.0,100.6607,100.68,100.4284,100.5736,7205.0
2023-01-06 12:30:00,103.99,104.06,103.92,103.93,9891.0,100.6316,100.6994,100.5639,100.5736,9891.0
2023-01-06 12:40:00,103.94,104.16,103.94,104.15,13522.0,100.5832,100.7961,100.5832,100.7865,13522.0
2023-01-06 12:50:00,104.09,104.1,103.97,104.1,5567.0,100.7284,100.7381,100.6123,100.7381,5567.0
2023-01-06 13:00:00,104.12,104.2,104.08,104.11,6057.0,100.7574,100.8349,100.7187,100.7478,6057.0
2023-01-06 13:10:00,104.07,104.21,104.05,104.09,6076.0,100.709,100.8445,100.6897,100.7284,6076.0
2023-01-06 13:20:00,104.05,104.27,104.05,104.22,25578.0,100.6897,100.9026,100.6897,100.8542,25578.0
2023-01-06 13:30:00,104.23,104.47,104.2,104.47,9534.0,100.8639,101.0961,100.8349,101.0961,9534.0
2023-01-06 13:40:00,104.45,104.58,104.43,104.46,5207.0,101.0768,101.2026,101.0574,101.0865,5207.0
2023-01-06 13:50:00,104.45,104.54,104.3,104.31,12141.0,101.0768,101.1639,100.9316,100.9413,12141.0
2023-01-06 14:00:00,104.31,104.44,104.3,104.43,11281.0,100.9413,101.0671,100.9316,101.0574,11281.0
2023-01-06 14:10:00,104.42,104.53,104.42,104.51,11814.0,101.0477,101.1542,101.0477,101.1348,11814.0
2023-01-06 14:20:00,104.51,104.59,104.41,104.41,25651.0,101.1348,101.2123,101.0381,101.0381,25651.0
2023-01-06 14:30:00,104.4,104.81,104.4,104.75,33237.0,101.0284,101.4252,101.0284,101.3671,33237.0
2023-01-06 14:40:00,104.73,104.83,104.69,104.82,6833.0,101.3477,101.4445,101.309,101.4348,6833.0
2023-01-06 14:50:00,104.84,104.97,104.8,104.91,8185.0,101.4542,101.58,101.4155,101.5219,8185.0
2023-01-06 15:00:00,104.88,105.1,104.88,105.07,11494.0,101.4929,101.7058,101.4929,101.6768,11494.0
2023-01-06 15:10:00,105.08,105.18,105.0,105.01,10905.0,101.6864,101.7832,101.609,101.6187,10905.0
2023-01-06 15:20:00,104.99,105.05,104.83,104.98,70985.0,101.5993,101.6574,101.4445,101.5897,70985.0
2023-01-06 15:30:00,104.99,105.25,104.99,105.16,42203.0,101.5993,101.8509,101.5993,101.7638,42203.0
2023-01-06 15:40:00,105.17,105.25,104.99,104.99,52429.0,101.7735,101.8509,101.5993,101.5993,52429.0
2023-01-06 15:50:00,104.95,105.04,104.73,104.91,191622.0,101.5606,101.6477,101.3477,101.5219,191622.0
2023-01-09 09:30:00,105.28,105.5,105.13,105.34,47184.0,101.88,102.0929,101.7348,101.938,47184.0
2023-01-09 09:40:00,105.38,105.7,105.32,105.53,34057.0,101.9767,102.2864,101.9187,102.1219,34057.0
2023-01-09 09:50:00,105.57,105.98,105.51,105.69,133931.0,102.1606,102.5574,102.1025,102.2767,133931.0
2023-01-09 10:00:00,105.68,105.76,105.57,105.67,25960.0,102.2671,102.3445,102.1606,102.2574,25960.0
2023-01-09 10:10:00,105.67,105.78,105.4,105.74,73901.0,102.2574,102.3638,101.9961,102.3251,73901.0
2023-01-09 10:20:00,105.74,105.84,105.46,105.57,16677.0,102.3251,102.4219,102.0542,102.1606,16677.0
2023-01-09 10:30:00,105.57,105.87,105.56,105.81,89240.0,102.1606,102.4509,102.1509,102.3929,89240.0
2023-01-09 10:40:00,105.84,105.99,105.67,105.9,33907.0,102.4219,102.567,102.2574,102.4799,33907.0
2023-01-09 10:50:00,105.9,106.0,105.77,105.81,203562.0,102.4799,102.5767,102.3541,102.3929,203562.0
2023-01-09 11:00:00,105.81,105.94,105.66,105.74,127925.0,102.3929,102.5187,102.2477,102.3251,127925.0
2023-01-09 11:10:00,105.73,105.88,105.67,105.7,59411.0,102.3154,102.4606,102.2574,102.2864,59411.0
2023-01-09 11:20:00,105.72,105.88,105.66,105.76,167708.0,102.3058,102.4606,102.2477,102.3445,167708.0
2023-01-09 11:30:00,105.76,105.8,105.57,105.7,124966.0,102.3445,102.3832,102.1606,102.2864,124966.0
2023-01-09 11:40:00,105.69,106.27,105.66,106.14,46302.0,102.2767,102.838,102.2477,102.7122,46302.0
2023-01-09 11:50:00,106.24,106.27,106.04,106.15,40377.0,102.809,102.838,102.6154,102.7219,40377.0
2023-01-09 12:00:00,106.13,106.13,105.81,105.89,15767.0,102.7025,102.7025,102.3929,102.4703,15767.0
2023-01-09 12:10:00,105.89,106.04,105.82,105.84,15639.0,102.4703,102.6154,102.4025,102.4219,15639.0
2023-01-09 12:20:00,105.86,106.39,105.85,106.22,33944.0,102.4412,102.9541,102.4316,102.7896,33944.0
2023-01-09 12:30:00,106.23,106.26,106.05,106.16,38399.0,102.7993,102.8283,102.6251,102.7316,38399.0
2023-01-09 12:40:00,106.19,106.42,106.1,106.41,20389.0,102.7606,102.9832,102.6735,102.9735,20389.0
2023-01-09 12:50:00,106.41,106.56,106.22,106.4,21823.0,102.9735,103.1186,102.7896,102.9638,21823.0
2023-01-09 13:00:00,106.41,106.47,106.28,106.28,16398.0,102.9735,103.0315,102.8477,102.8477,16398.0
2023-01-09 13:10:00,106.33,106.33,106.05,106.16,28262.0,102.8961,102.8961,102.6251,102.7316,28262.0
2023-01-09 13:20:00,106.15,106.24,106.03,106.13,6976.0,102.7219,102.809,102.6058,102.7025,6976.0
2023-01-09 13:30:00,106.12,106.18,105.9,105.91,25234.0,102.6928,102.7509,102.4799,102.4896,25234.0
2023-01-09 13:40:00,105.89,105.89,105.47,105.6,42083.0,102.4703,102.4703,102.0638,102.1896,42083.0
2023-01-09 13:50:00,105.67,105.96,105.65,105.92,12957.0,102.2574,102.538,102.238,102.4993,12957.0
2023-01-09 14:00:00,105.95,106.02,105.55,105.7,13217.0,102.5283,102.5961,102.1413,102.2864,13217.0
2023-01-09 14:10:00,105.69,105.79,105.45,105.52,29722.0,102.2767,102.3735,102.0445,102.1122,29722.0
2023-01-09 14:20:00,105.53,105.64,105.25,105.57,30101.0,102.1219,102.2283,101.8509,102.1606,30101.0
2023-01-09 14:30:00,105.52,105.57,105.26,105.26,11696.0,102.1122,102.1606,101.8606,101.8606,11696.0
2023-01-09 14:40:00,105.25,105.33,105.21,105.23,13253.0,101.8509,101.9284,101.8122,101.8316,13253.0
2023-01-09 14:50:00,105.23,105.24,104.85,104.88,17788.0,101.8316,101.8413,101.4639,101.4929,17788.0
2023-01-09 15:00:00,104.88,105.22,104.87,105.22,11910.0,101.4929,101.8219,101.4832,101.8219,11910.0
2023-01-09 15:10:00,105.22,105.3,105.05,105.27,29774.0,101.8219,101.8993,101.6574,101.8703,29774.0
2023-01-09 15:20:00,105.28,105.36,105.11,105.12,24245.0,101.88,101.9574,101.7155,101.7251,24245.0
2023-01-09 15:30:00,105.12,105.14,104.94,105.01,26295.0,101.7251,101.7445,101.551,101.6187,26295.0
2023-01-09 15:40:00,105.01,105.14,104.95,105.09,43373.0,101.6187,101.7445,101.5606,101.6961,43373.0
2023-01-09 15:50:00,105.05,105.41,105.01,105.23,261339.0,101.6574,102.0058,101.6187,101.8316,261339.0
2023-01-10 09:30:00,105.11,105.51,104.85,105.39,23293.0,101.7155,102.1025,101.4639,101.9864,23293.0
2023-01-10 09:40:00,105.46,105.84,105.37,105.73,15115.0,102.0542,102.4219,101.9671,102.3154,15115.0
2023-01-10 09:50:00,105.64,106.16,105.46,106.02,8975.0,102.2283,102.7316,102.0542,102.5961,8975.0
2023-01-10 10:00:00,106.14,106.14,105.79,105.88,12918.0,102.7122,102.7122,102.3735,102.4606,12918.0
2023-01-10 10:10:00,105.84,106.37,105.84,105.99,8818.0,102.4219,102.9348,102.4219,102.567,8818.0
2023-01-10 10:20:00,106.0,106.11,105.8,105.83,12384.0,102.5767,102.6832,102.3832,102.4122,12384.0
2023-01-10 10:30:00,105.85,105.9,105.53,105.7,21051.0,102.4316,102.4799,102.1219,102.2864,21051.0
2023-01-10 10:40:00,105.7,105.71,105.23,105.44,21520.0,102.2864,102.2961,101.8316,102.0348,21520.0
2023-01-10 10:50:00,105.46,105.72,105.43,105.64,15644.0,102.0542,102.3058,102.0251,102.2283,15644.0
2023-01-10 11:00:00,105.62,105.85,105.62,105.67,14825.0,102.209,102.4316,102.209,102.2574,14825.0
2023-01-10 11:10:00,105.66,105.93,105.65,105.8,15227.0,102.2477,102.509,102.238,102.3832,15227.0
2023-01-10 11:20:00,105.83,105.93,105.6,105.63,12465.0,102.4122,102.509,102.1896,102.2187,12465.0
2023-01-10 11:30:00,105.65,105.73,105.5,105.58,5971.0,102.238,102.3154,102.0929,102.1703,5971.0
2023-01-10 11:40:00,105.57,105.57,105.3,105.43,5390.0,102.1606,102.1606,101.8993,102.0251,5390.0
2023-01-10 11:50:00,105.47,105.53,105.34,105.35,8076.0,102.0638,102.1219,101.938,101.9477,8076.0
2023-01-10 12:00:00,105.33,105.33,105.07,105.31,6676.0,101.9284,101.9284,101.6768,101.909,6676.0
2023-01-10 12:10:00,105.31,105.45,105.31,105.32,5862.0,101.909,102.0445,101.909,101.9187,5862.0
2023-01-10 12:20:00,105.33,105.4,105.23,105.3,8435.0,101.9284,101.9961,101.8316,101.8993,8435.0
2023-01-10 12:30:00,105.34,105.77,105.34,105.74,7368.0,101.938,102.3541,101.938,102.3251,7368.0
2023-01-10 12:40:00,105.77,105.79,105.65,105.73,6708.0,102.3541,102.3735,102.238,102.3154,6708.0
2023-01-10 12:50:00,105.75,105.83,105.7,105.75,6273.0,102.3348,102.4122,102.2864,102.3348,6273.0
2023-01-10 13:00:00,105.72,105.94,105.69,105.85,7719.0,102.3058,102.5187,102.2767,102.4316,7719.0
2023-01-10 13:10:00,105.89,105.95,105.82,105.86,6888.0,102.4703,102.5283,102.4025,102.4412,6888.0
2023-01-10 13:20:00,105.83,106.01,105.81,106.01,7494.0,102.4122,102.5864,102.3929,102.5864,7494.0
2023-01-10 13:30:00,105.98,106.13,105.96,106.11,14192.0,102.5574,102.7025,102.538,102.6832,14192.0
2023-01-10 13:40:00,106.14,106.16,106.03,106.11,8423.0,102.7122,102.7316,102.6058,102.6832,8423.0
2023-01-10 13:50:00,106.13,106.15,105.94,106.11,19115.0,102.7025,102.7219,102.5187,102.6832,19115.0
2023-01-10 14:00:00,106.13,106.21,106.05,106.15,13006.0,102.7025,102.7799,102.6251,102.7219,13006.0
2023-01-10 14:10:00,106.18,106.25,106.12,106.22,12667.0,102.7509,102.8186,102.6928,102.7896,12667.0
2023-01-10 14:20:00,106.23,106.26,106.08,106.17,28585.0,102.7993,102.8283,102.6541,102.7412,28585.0
2023-01-10 14:30:00,106.21,106.33,106.18,106.23,17568.0,102.7799,102.8961,102.7509,102.7993,17568.0
2023-01-10 14:40:00,106.25,106.33,106.2,106.32,11091.0,102.8186,102.8961,102.7703,102.8864,11091.0
2023-01-10 14:50:00,106.32,106.33,106.14,106.15,12152.0,102.8864,102.8961,102.7122,102.7219,12152.0
2023-01-10 15:00:00,106.15,106.16,105.98,106.1,26507.0,102.7219,102.7316,102.5574,102.6735,26507.0
2023-01-10 15:10:00,106.09,106.28,106.02,106.23,10582.0,102.6638,102.8477,102.5961,102.7993,10582.0
2023-01-10 15:20:00,106.26,106.3,106.2,106.26,11294.0,102.8283,102.867,102.7703,102.8283,11294.0
2023-01-10 15:30:00,106.26,106.42,106.17,106.42,35961.0,102.8283,102.9832,102.7412,102.9832,35961.0
2023-01-10 15:40:00,106.42,106.61,106.34,106.51,49113.0,102.9832,103.167,102.9057,103.0702,49113.0
2023-01-10 15:50:00,106.52,106.85,106.5,106.65,200784.0,103.0799,103.3993,103.0606,103.2057,200784.0
2023-01-11 09:30:00,107.27,107.57,106.89,107.52,41324.0,103.8057,104.096,103.438,104.0476,41324.0
2023-01-11 09:40:00,107.42,107.81,107.4,107.52,35376.0,103.9509,104.3283,103.9315,104.0476,35376.0
2023-01-11 09:50:00,107.3,107.39,107.14,107.31,18111.0,103.8347,103.9218,103.6799,103.8444,18111.0
2023-01-11 10:00:00,107.28,107.6,107.03,107.4,23060.0,103.8154,104.125,103.5735,103.9315,23060.0
2023-01-11 10:10:00,107.4,107.5,107.23,107.35,34233.0,103.9315,104.0283,103.767,103.8831,34233.0
2023-01-11 10:20:00,107.36,107.45,107.13,107.32,29736.0,103.8928,103.9799,103.6702,103.8541,29736.0
2023-01-11 10:30:00,107.31,107.5,107.16,107.47,35519.0,103.8444,104.0283,103.6993,103.9992,35519.0
2023-01-11 10:40:00,107.44,107.79,107.43,107.77,19967.0,103.9702,104.3089,103.9605,104.2896,19967.0
2023-01-11 10:50:00,107.77,107.78,107.21,107.59,47312.0,104.2896,104.2992,103.7476,104.1154,47312.0
2023-01-11 11:00:00,107.62,107.64,107.34,107.4,13273.0,104.1444,104.1638,103.8734,103.9315,13273.0
2023-01-11 11:10:00,107.42,107.73,107.42,107.69,22489.0,103.9509,104.2508,103.9509,104.2121,22489.0
2023-01-11 11:20:00,107.67,108.25,107.66,108.25,21113.0,104.1928,104.7541,104.1831,104.7541,21113.0
2023-01-11 11:30:00,108.23,108.26,107.8,107.9,43984.0,104.7347,104.7637,104.3186,104.4154,43984.0
2023-01-11 11:40:00,107.87,108.2,107.86,108.17,26264.0,104.3863,104.7057,104.3767,104.6766,26264.0
2023-01-11 11:50:00,108.16,108.16,107.92,108.02,13895.0,104.667,104.667,104.4347,104.5315,13895.0
2023-01-11 12:00:00,108.04,108.07,107.77,107.8,36962.0,104.5508,104.5799,104.2896,104.3186,36962.0
2023-01-11 12:10:00,107.78,107.94,107.72,107.85,14906.0,104.2992,104.4541,104.2412,104.367,14906.0
2023-01-11 12:20:00,107.84,107.99,107.82,107.83,12630.0,104.3573,104.5025,104.3379,104.3476,12630.0
2023-01-11 12:30:00,107.84,107.85,107.6,107.67,15885.0,104.3573,104.367,104.125,104.1928,15885.0
2023-01-11 12:40:00,107.69,107.69,107.52,107.59,6150.0,104.2121,104.2121,104.0476,104.1154,6150.0
2023-01-11 12:50:00,107.6,107.7,107.58,107.66,8068.0,104.125,104.2218,104.1057,104.1831,8068.0
2023-01-11 13:00:00,107.65,107.85,107.65,107.78,8651.0,104.1734,104.367,104.1734,104.2992,8651.0
2023-01-11 13:10:00,107.8,107.88,107.61,107.73,10178.0,104.3186,104.396,104.1347,104.2508,10178.0
2023-01-11 13:20:00,107.71,107.83,107.66,107.78,6105.0,104.2315,104.3476,104.1831,104.2992,6105.0
2023-01-11 13:30:00,107.78,107.88,107.75,107.85,18222.0,104.2992,104.396,104.2702,104.367,18222.0
2023-01-11 13:40:00,107.85,108.25,107.85,108.17,36117.0,104.367,104.7541,104.367,104.6766,36117.0
2023-01-11 13:50:00,108.17,108.44,108.06,108.41,34570.0,104.6766,104.9379,104.5702,104.9089,34570.0
2023-01-11 14:00:00,108.43,108.5,108.18,108.27,20356.0,104.9282,104.996,104.6863,104.7734,20356.0
2023-01-11 14:10:00,108.26,108.35,108.09,108.32,43465.0,104.7637,104.8508,104.5992,104.8218,43465.0
2023-01-11 14:20:00,108.27,108.56,108.25,108.54,43720.0,104.7734,105.054,104.7541,105.0347,43720.0
2023-01-11 14:30:00,108.55,108.59,108.39,108.59,23056.0,105.0444,105.0831,104.8895,105.0831,23056.0
2023-01-11 14:40:00,108.58,108.73,108.55,108.57,25325.0,105.0734,105.2186,105.0444,105.0637,25325.0
2023-01-11 14:50:00,108.57,108.73,108.54,108.72,31775.0,105.0637,105.2186,105.0347,105.2089,31775.0
2023-01-11 15:00:00,108.71,108.91,108.67,108.86,52185.0,105.1992,105.3927,105.1605,105.3444,52185.0
2023-01-11 15:10:00,108.85,109.05,108.83,109.03,77129.0,105.3347,105.5282,105.3153,105.5089,77129.0
2023-01-11 15:20:00,109.04,109.07,108.82,108.89,80445.0,105.5185,105.5476,105.3056,105.3734,80445.0
2023-01-11 15:30:00,108.89,108.98,108.75,108.85,129100.0,105.3734,105.4605,105.2379,105.3347,129100.0
2023-01-11 15:40:00,108.82,108.98,108.58,108.73,112779.0,105.3056,105.4605,105.0734,105.2186,112779.0
2023-01-11 15:50:00,108.69,108.78,108.57,108.69,225117.0,105.1798,105.2669,105.0637,105.1798,225117.0
2023-01-12 09:30:00,109.0,109.0,108.36,108.5,74263.0,105.4798,105.4798,104.8605,104.996,74263.0
2023-01-12 09:40:00,108.47,108.48,108.01,108.01,36913.0,104.967,104.9766,104.5218,104.5218,36913.0
2023-01-12 09:50:00,108.08,108.17,107.72,107.93,102922.0,104.5895,104.6766,104.2412,104.4444,102922.0
2023-01-12 10:00:00,107.96,108.24,107.85,108.13,44552.0,104.4734,104.7444,104.367,104.6379,44552.0
2023-01-12 10:10:00,108.17,108.89,108.17,108.77,33135.0,104.6766,105.3734,104.6766,105.2573,33135.0
2023-01-12 10:20:00,108.74,109.3,108.74,108.97,22680.0,105.2282,105.7701,105.2282,105.4508,22680.0
2023-01-12 10:30:00,108.93,109.44,108.75,109.32,24810.0,105.4121,105.9056,105.2379,105.7895,24810.0
2023-01-12 10:40:00,109.37,109.39,108.84,109.25,12605.0,105.8379,105.8572,105.325,105.7218,12605.0
2023-01-12 10:50:00,109.25,109.59,109.15,109.38,31697.0,105.7218,106.0508,105.625,105.8476,31697.0
2023-01-12 11:00:00,109.34,109.34,108.82,108.82,16607.0,105.8089,105.8089,105.3056,105.3056,16607.0
2023-01-12 11:10:00,108.87,108.89,108.44,108.44,17527.0,105.354,105.3734,104.9379,104.9379,17527.0
2023-01-12 11:20:00,108.47,108.56,108.03,108.04,31260.0,104.967,105.054,104.5412,104.5508,31260.0
2023-01-12 11:30:00,108.04,108.16,107.79,108.13,31601.0,104.5508,104.667,104.3089,104.6379,31601.0
2023-01-12 11:40:00,108.17,108.36,108.17,108.28,13467.0,104.6766,104.8605,104.6766,104.7831,13467.0
2023-01-12 11:50:00,108.28,108.32,107.95,107.97,82961.0,104.7831,104.8218,104.4637,104.4831,82961.0
2023-01-12 12:00:00,108.0,108.34,107.8,108.31,28025.0,104.5121,104.8411,104.3186,104.8121,28025.0
2023-01-12 12:10:00,108.27,108.45,108.22,108.39,19133.0,104.7734,104.9476,104.725,104.8895,19133.0
2023-01-12 12:20:00,108.39,108.44,108.27,108.44,18290.0,104.8895,104.9379,104.7734,104.9379,18290.0
2023-01-12 12:30:00,108.45,108.49,108.27,108.39,12830.0,104.9476,104.9863,104.7734,104.8895,12830.0
2023-01-12 12:40:00,108.38,108.49,108.37,108.39,3458.0,104.8799,104.9863,104.8702,104.8895,3458.0
2023-01-12 12:50:00,108.39,108.57,108.25,108.28,11371.0,104.8895,105.0637,104.7541,104.7831,11371.0
2023-01-12 13:00:00,108.3,108.49,108.26,108.44,18921.0,104.8024,104.9863,104.7637,104.9379,18921.0
2023-01-12 13:10:00,108.42,108.59,108.35,108.5,7589.0,104.9186,105.0831,104.8508,104.996,7589.0
2023-01-12 13:20:00,108.45,108.53,108.17,108.26,22199.0,104.9476,105.025,104.6766,104.7637,22199.0
2023-01-12 13:30:00,108.27,108.47,108.13,108.44,14147.0,104.7734,104.967,104.6379,104.9379,14147.0
2023-01-12 13:40:00,108.44,108.68,108.36,108.67,22535.0,104.9379,105.1702,104.8605,105.1605,22535.0
2023-01-12 13:50:00,108.67,108.78,108.61,108.7,19778.0,105.1605,105.2669,105.1024,105.1895,19778.0
2023-01-12 14:00:00,108.67,108.76,108.42,108.57,31742.0,105.1605,105.2476,104.9186,105.0637,31742.0
2023-01-12 14:10:00,108.6,108.94,108.59,108.69,19295.0,105.0928,105.4218,105.0831,105.1798,19295.0
2023-01-12 14:20:00,108.72,108.75,108.56,108.58,36711.0,105.2089,105.2379,105.054,105.0734,36711.0
2023-01-12 14:30:00,108.55,108.75,108.51,108.72,46839.0,105.0444,105.2379,105.0057,105.2089,46839.0
2023-01-12 14:40:00,108.72,108.92,108.68,108.89,26886.0,105.2089,105.4024,105.1702,105.3734,26886.0
2023-01-12 14:50:00,108.89,108.94,108.6,108.89,42107.0,105.3734,105.4218,105.0928,105.3734,42107.0
2023-01-12 15:00:00,108.91,108.93,108.55,108.62,24411.0,105.3927,105.4121,105.0444,105.1121,24411.0
2023-01-12 15:10:00,108.62,108.7,108.54,108.59,24193.0,105.1121,105.1895,105.0347,105.0831,24193.0
2023-01-12 15:20:00,108.59,108.88,108.56,108.81,23772.0,105.0831,105.3637,105.054,105.296,23772.0
2023-01-12 15:30:00,108.81,108.86,108.61,108.75,54349.0,105.296,105.3444,105.1024,105.2379,54349.0
2023-01-12 15:40:00,108.73,108.79,108.53,108.57,54105.0,105.2186,105.2766,105.025,105.0637,54105.0
2023-01-12 15:50:00,108.57,109.12,108.57,109.02,214264.0,105.0637,105.596,105.0637,105.4992,214264.0
2023-01-13 09:30:00,108.09,108.25,107.67,107.86,39680.0,104.5992,104.7541,104.1928,104.3767,39680.0
2023-01-13 09:40:00,107.82,108.26,107.74,108.03,19005.0,104.3379,104.7637,104.2605,104.5412,19005.0
2023-01-13 09:50:00,107.97,108.15,107.75,107.75,12045.0,104.4831,104.6573,104.2702,104.2702,12045.0
2023-01-13 10:00:00,107.73,108.08,107.66,107.7,18997.0,104.2508,104.5895,104.1831,104.2218,18997.0
2023-01-13 10:10:00,107.72,107.95,107.71,107.79,25292.0,104.2412,104.4637,104.2315,104.3089,25292.0
2023-01-13 10:20:00,107.8,107.92,107.62,107.85,34309.0,104.3186,104.4347,104.1444,104.367,34309.0
2023-01-13 10:30:00,107.81,107.88,107.33,107.56,16223.0,104.3283,104.396,103.8638,104.0863,16223.0
2023-01-13 10:40:00,107.52,107.69,107.16,107.26,29429.0,104.0476,104.2121,103.6993,103.796,29429.0
2023-01-13 10:50:00,107.26,107.27,106.73,106.86,26532.0,103.796,103.8057,103.2831,103.4089,26532.0
2023-01-13 11:00:00,106.87,106.91,106.51,106.52,21118.0,103.4186,103.4573,103.0702,103.0799,21118.0
2023-01-13 11:10:00,106.51,106.8,106.38,106.75,30837.0,103.0702,103.3509,102.9444,103.3025,30837.0
2023-01-13 11:20:00,106.75,106.91,106.73,106.77,25121.0,103.3025,103.4573,103.2831,103.3219,25121.0
2023-01-13 11:30:00,106.77,106.82,106.59,106.59,19687.0,103.3219,103.3702,103.1477,103.1477,19687.0
2023-01-13 11:40:00,106.58,106.78,106.5,106.62,15689.0,103.138,103.3315,103.0606,103.1767,15689.0
2023-01-13 11:50:00,106.62,106.79,106.56,106.64,21771.0,103.1767,103.3412,103.1186,103.1961,21771.0
2023-01-13 12:00:00,106.63,106.8,106.61,106.72,11899.0,103.1864,103.3509,103.167,103.2735,11899.0
2023-01-13 12:10:00,106.75,106.86,106.67,106.77,12917.0,103.3025,103.4089,103.2251,103.3219,12917.0
2023-01-13 12:20:00,106.78,106.97,106.76,106.89,16236.0,103.3315,103.5154,103.3122,103.438,16236.0
2023-01-13 12:30:00,106.87,106.87,106.55,106.55,12909.0,103.4186,103.4186,103.109,103.109,12909.0
2023-01-13 12:40:00,106.56,106.66,106.55,106.59,9653.0,103.1186,103.2154,103.109,103.1477,9653.0
2023-01-13 12:50:00,106.6,106.82,106.55,106.8,21495.0,103.1573,103.3702,103.109,103.3509,21495.0
2023-01-13 13:00:00,106.8,107.0,106.79,106.93,12874.0,103.3509,103.5444,103.3412,103.4767,12874.0
2023-01-13 13:10:00,106.95,107.11,106.84,106.91,12393.0,103.496,103.6509,103.3896,103.4573,12393.0
2023-01-13 13:20:00,106.91,107.06,106.83,106.93,22368.0,103.4573,103.6025,103.3799,103.4767,22368.0
2023-01-13 13:30:00,106.98,107.26,106.96,107.25,6611.0,103.5251,103.796,103.5057,103.7864,6611.0
2023-01-13 13:40:00,107.25,107.63,107.24,107.63,12733.0,103.7864,104.1541,103.7767,104.1541,12733.0
2023-01-13 13:50:00,107.62,107.69,107.46,107.6,10641.0,104.1444,104.2121,103.9896,104.125,10641.0
2023-01-13 14:00:00,107.59,107.65,107.52,107.62,12597.0,104.1154,104.1734,104.0476,104.1444,12597.0
2023-01-13 14:10:00,107.62,107.74,107.54,107.63,30019.0,104.1444,104.2605,104.067,104.1541,30019.0
2023-01-13 14:20:00,107.6,107.6,107.35,107.52,35821.0,104.125,104.125,103.8831,104.0476,35821.0
2023-01-13 14:30:00,107.48,107.66,107.41,107.54,25188.0,104.0089,104.1831,103.9412,104.067,25188.0
2023-01-13 14:40:00,107.54,107.58,107.37,107.51,11759.0,104.067,104.1057,103.9025,104.038,11759.0
2023-01-13 14:50:00,107.48,107.56,107.3,107.54,15287.0,104.0089,104.0863,103.8347,104.067,15287.0
2023-01-13 15:00:00,107.54,107.59,107.4,107.56,14194.0,104.067,104.1154,103.9315,104.0863,14194.0
2023-01-13 15:10:00,107.57,107.63,107.29,107.5,21204.0,104.096,104.1541,103.8251,104.0283,21204.0
2023-01-13 15:20:00,107.48,107.59,107.41,107.59,28821.0,104.0089,104.1154,103.9412,104.1154,28821.0
2023-01-13 15:30:00,107.59,107.84,107.55,107.84,24430.0,104.1154,104.3573,104.0767,104.3573,24430.0
2023-01-13 15:40:00,107.84,107.9,107.69,107.76,39753.0,104.3573,104.4154,104.2121,104.2799,39753.0
2023-01-13 15:50:00,107.74,107.77,107.56,107.61,134068.0,104.2605,104.2896,104.0863,104.1347,134068.0
2023-01-17 09:30:00,107.45,107.76,106.96,107.47,67184.0,103.9799,104.2799,103.5057,103.9992,67184.0
2023-01-17 09:40:00,107.47,107.99,107.4,107.99,20091.0,103.9992,104.5025,103.9315,104.5025,20091.0
2023-01-17 09:50:00,107.99,108.07,107.47,107.47,28172.0,104.5025,104.5799,103.9992,103.9992,28172.0
2023-01-17 10:00:00,107.6,107.76,107.16,107.17,37992.0,104.125,104.2799,103.6993,103.7089,37992.0
2023-01-17 10:10:00,107.14,107.53,107.13,107.3,21442.0,103.6799,104.0573,103.6702,103.8347,21442.0
2023-01-17 10:20:00,107.33,107.44,107.03,107.37,43218.0,103.8638,103.9702,103.5735,103.9025,43218.0
2023-01-17 10:30:00,107.39,107.67,107.38,107.48,17922.0,103.9218,104.1928,103.9122,104.0089,17922.0
2023-01-17 10:40:00,107.5,107.53,107.26,107.46,36524.0,104.0283,104.0573,103.796,103.9896,36524.0
2023-01-17 10:50:00,107.45,107.82,107.36,107.76,22766.0,103.9799,104.3379,103.8928,104.2799,22766.0
2023-01-17 11:00:00,107.74,107.76,107.37,107.46,25550.0,104.2605,104.2799,103.9025,103.9896,25550.0
2023-01-17 11:10:00,107.46,107.87,107.34,107.87,21120.0,103.9896,104.3863,103.8734,104.3863,21120.0
2023-01-17 11:20:00,107.87,107.88,107.69,107.79,19304.0,104.3863,104.396,104.2121,104.3089,19304.0
2023-01-17 11:30:00,107.79,108.23,107.78,108.19,16789.0,104.3089,104.7347,104.2992,104.696,16789.0
2023-01-17 11:40:00,108.14,108.14,107.85,107.92,18225.0,104.6476,104.6476,104.367,104.4347,18225.0
2023-01-17 11:50:00,107.91,108.14,107.89,108.07,23916.0,104.425,104.6476,104.4057,104.5799,23916.0
2023-01-17 12:00:00,108.09,108.4,108.01,108.3,17289.0,104.5992,104.8992,104.5218,104.8024,17289.0
2023-01-17 12:10:00,108.31,108.31,108.18,108.18,17571.0,104.8121,104.8121,104.6863,104.6863,17571.0
2023-01-17 12:20:00,108.19,108.3,108.1,108.16,16784.0,104.696,104.8024,104.6089,104.667,16784.0
2023-01-17 12:30:00,108.16,108.37,108.14,108.27,16269.0,104.667,104.8702,104.6476,104.7734,16269.0
2023-01-17 12:40:00,108.24,108.27,107.9,108.02,18243.0,104.7444,104.7734,104.4154,104.5315,18243.0
2023-01-17 12:50:00,107.97,108.0,107.89,107.97,16650.0,104.4831,104.5121,104.4057,104.4831,16650.0
2023-01-17 13:00:00,107.99,108.2,107.98,107.98,18034.0,104.5025,104.7057,104.4928,104.4928,18034.0
2023-01-17 13:10:00,108.02,108.07,107.93,108.0,11793.0,104.5315,104.5799,104.4444,104.5121,11793.0
2023-01-17 13:20:00,108.0,108.08,107.87,107.89,17745.0,104.5121,104.5895,104.3863,104.4057,17745.0
2023-01-17 13:30:00,107.89,108.18,107.86,108.18,11680.0,104.4057,104.6863,104.3767,104.6863,11680.0
2023-01-17 13:40:00,108.18,108.2,108.02,108.07,7910.0,104.6863,104.7057,104.5315,104.5799,7910.0
2023-01-17 13:50:00,108.11,108.14,108.0,108.12,25489.0,104.6186,104.6476,104.5121,104.6283,25489.0
2023-01-17 14:00:00,108.15,108.16,107.87,108.03,21866.0,104.6573,104.667,104.3863,104.5412,21866.0
2023-01-17 14:10:00,108.04,108.14,107.67,107.8,20534.0,104.5508,104.6476,104.1928,104.3186,20534.0
2023-01-17 14:20:00,107.8,107.91,107.64,107.67,33010.0,104.3186,104.425,104.1638,104.1928,33010.0
2023-01-17 14:30:00,107.69,107.84,107.68,107.75,40719.0,104.2121,104.3573,104.2025,104.2702,40719.0
2023-01-17 14:40:00,107.76,107.94,107.74,107.92,23745.0,104.2799,104.4541,104.2605,104.4347,23745.0
2023-01-17 14:50:00,107.92,107.92,107.7,107.76,50192.0,104.4347,104.4347,104.2218,104.2799,50192.0
2023-01-17 15:00:00,107.77,107.8,107.53,107.57,21881.0,104.2896,104.3186,104.0573,104.096,21881.0
2023-01-17 15:10:00,107.51,107.59,107.36,107.52,61516.0,104.038,104.1154,103.8928,104.0476,61516.0
2023-01-17 15:20:00,107.47,107.48,107.22,107.26,40670.0,103.9992,104.0089,103.7573,103.796,40670.0
2023-01-17 15:30:00,107.27,107.51,107.25,107.47,58434.0,103.8057,104.038,103.7864,103.9992,58434.0
2023-01-17 15:40:00,107.48,107.58,107.26,107.3,49323.0,104.0089,104.1057,103.796,103.8347,49323.0
2023-01-17 15:50:00,107.29,107.41,107.08,107.41,241798.0,103.8251,103.9412,103.6218,103.9412,241798.0
2023-01-18 09:30:00,107.65,108.39,107.65,108.34,55834.0,104.1734,104.8895,104.1734,104.8411,55834.0
2023-01-18 09:40:00,108.39,108.55,108.1,108.34,16746.0,104.8895,105.0444,104.6089,104.8411,16746.0
2023-01-18 09:50:00,108.3,108.74,108.21,108.69,18059.0,104.8024,105.2282,104.7153,105.1798,18059.0
2023-01-18 10:00:00,108.69,108.74,108.43,108.43,17710.0,105.1798,105.2282,104.9282,104.9282,17710.0
2023-01-18 10:10:00,108.4,108.7,108.35,108.51,24944.0,104.8992,105.1895,104.8508,105.0057,24944.0
2023-01-18 10:20:00,108.53,108.84,108.51,108.8,24502.0,105.025,105.325,105.0057,105.2863,24502.0
2023-01-18 10:30:00,108.82,108.86,108.41,108.52,19253.0,105.3056,105.3444,104.9089,105.0153,19253.0
2023-01-18 10:40:00,108.51,108.68,108.36,108.58,41806.0,105.0057,105.1702,104.8605,105.0734,41806.0
2023-01-18 10:50:00,108.57,108.57,108.22,108.29,18017.0,105.0637,105.0637,104.725,104.7928,18017.0
2023-01-18 11:00:00,108.29,108.29,107.9,108.09,12394.0,104.7928,104.7928,104.4154,104.5992,12394.0
2023-01-18 11:10:00,108.07,108.08,107.88,107.93,22136.0,104.5799,104.5895,104.396,104.4444,22136.0
2023-01-18 11:20:00,107.94,108.02,107.74,107.74,28489.0,104.4541,104.5315,104.2605,104.2605,28489.0
2023-01-18 11:30:00,107.73,107.83,107.56,107.83,25624.0,104.2508,104.3476,104.0863,104.3476,25624.0
2023-01-18 11:40:00,107.84,107.92,107.66,107.83,25586.0,104.3573,104.4347,104.1831,104.3476,25586.0
2023-01-18 11:50:00,107.84,107.86,107.68,107.85,19699.0,104.3573,104.3767,104.2025,104.367,19699.0
2023-01-18 12:00:00,107.84,107.86,107.65,107.77,16382.0,104.3573,104.3767,104.1734,104.2896,16382.0
2023-01-18 12:10:00,107.73,107.95,107.71,107.84,13348.0,104.2508,104.4637,104.2315,104.3573,13348.0
2023-01-18 12:20:00,107.85,107.85,107.47,107.52,24955.0,104.367,104.367,103.9992,104.0476,24955.0
2023-01-18 12:30:00,107.52,107.62,107.44,107.58,9974.0,104.0476,104.1444,103.9702,104.1057,9974.0
2023-01-18 12:40:00,107.62,107.66,107.43,107.54,14347.0,104.1444,104.1831,103.9605,104.067,14347.0
2023-01-18 12:50:00,107.57,107.63,107.35,107.43,7142.0,104.096,104.1541,103.8831,103.9605,7142.0
2023-01-18 13:00:00,107.42,107.54,107.25,107.35,12701.0,103.9509,104.067,103.7864,103.8831,12701.0
2023-01-18 13:10:00,107.33,107.46,107.31,107.43,14240.0,103.8638,103.9896,103.8444,103.9605,14240.0
2023-01-18 13:20:00,107.42,107.61,107.39,107.54,15327.0,103.9509,104.1347,103.9218,104.067,15327.0
2023-01-18 13:30:00,107.51,107.67,107.5,107.58,9929.0,104.038,104.1928,104.0283,104.1057,9929.0
2023-01-18 13:40:00,107.6,107.8,107.6,107.7,35241.0,104.125,104.3186,104.125,104.2218,35241.0
2023-01-18 13:50:00,107.7,107.78,107.59,107.59,10222.0,104.2218,104.2992,104.1154,104.1154,10222.0
2023-01-18 14:00:00,107.6,107.68,107.44,107.53,13983.0,104.125,104.2025,103.9702,104.0573,13983.0
2023-01-18 14:10:00,107.51,107.61,107.43,107.54,12719.0,104.038,104.1347,103.9605,104.067,12719.0
2023-01-18 14:20:00,107.59,107.68,107.57,107.64,8625.0,104.1154,104.2025,104.096,104.1638,8625.0
2023-01-18 14:30:00,107.65,107.73,107.56,107.56,14354.0,104.1734,104.2508,104.0863,104.0863,14354.0
2023-01-18 14:40:00,107.56,108.0,107.53,107.86,60961.0,104.0863,104.5121,104.0573,104.3767,60961.0
2023-01-18 14:50:00,107.86,108.04,107.82,107.86,34946.0,104.3767,104.5508,104.3379,104.3767,34946.0
2023-01-18 15:00:00,107.86,108.05,107.83,107.89,25341.0,104.3767,104.5605,104.3476,104.4057,25341.0
2023-01-18 15:10:00,107.9,108.15,107.87,107.87,29603.0,104.4154,104.6573,104.3863,104.3863,29603.0
2023-01-18 15:20:00,107.88,108.0,107.84,107.93,29156.0,104.396,104.5121,104.3573,104.4444,29156.0
2023-01-18 15:30:00,107.92,107.95,107.77,107.77,62116.0,104.4347,104.4637,104.2896,104.2896,62116.0
2023-01-18 15:40:00,107.77,107.82,107.71,107.75,86806.0,104.2896,104.3379,104.2315,104.2702,86806.0
2023-01-18 15:50:00,107.73,107.95,107.56,107.66,279644.0,104.2508,104.4637,104.0863,104.1831,279644.0
2023-01-19 09:30:00,107.06,107.39,106.75,107.13,37883.0,103.6025,103.9218,103.3025,103.6702,37883.0
2023-01-19 09:40:00,107.17,107.42,106.88,107.19,58759.0,103.7089,103.9509,103.4283,103.7283,58759.0
2023-01-19 09:50:00,107.13,107.29,106.82,107.2,52338.0,103.6702,103.8251,103.3702,103.738,52338.0
2023-01-19 10:00:00,107.2,107.59,107.05,107.43,34513.0,103.738,104.1154,103.5928,103.9605,34513.0
2023-01-19 10:10:00,107.42,107.62,107.21,107.51,16269.0,103.9509,104.1444,103.7476,104.038,16269.0
2023-01-19 10:20:00,107.49,107.78,107.39,107.71,33628.0,104.0186,104.2992,103.9218,104.2315,33628.0
2023-01-19 10:30:00,107.68,107.8,107.47,107.5,22864.0,104.2025,104.3186,103.9992,104.0283,22864.0
2023-01-19 10:40:00,107.54,107.74,107.48,107.65,61642.0,104.067,104.2605,104.0089,104.1734,61642.0
2023-01-19 10:50:00,107.65,107.66,107.35,107.58,34032.0,104.1734,104.1831,103.8831,104.1057,34032.0
2023-01-19 11:00:00,107.51,107.78,107.47,107.72,24064.0,104.038,104.2992,103.9992,104.2412,24064.0
2023-01-19 11:10:00,107.74,107.8,107.44,107.53,34744.0,104.2605,104.3186,103.9702,104.0573,34744.0
2023-01-19 11:20:00,107.5,107.57,107.21,107.25,15811.0,104.0283,104.096,103.7476,103.7864,15811.0
2023-01-19 11:30:00,107.24,107.24,106.99,107.13,13703.0,103.7767,103.7767,103.5347,103.6702,13703.0
2023-01-19 11:40:00,107.1,107.28,106.94,106.94,19712.0,103.6412,103.8154,103.4864,103.4864,19712.0
2023-01-19 11:50:00,106.95,107.09,106.73,107.01,42636.0,103.496,103.6315,103.2831,103.5541,42636.0
2023-01-19 12:00:00,107.05,107.29,106.75,106.83,50518.0,103.5928,103.8251,103.3025,103.3799,50518.0
2023-01-19 12:10:00,106.84,107.09,106.84,106.86,11776.0,103.3896,103.6315,103.3896,103.4089,11776.0
2023-01-19 12:20:00,106.84,106.92,106.54,106.56,22420.0,103.3896,103.467,103.0993,103.1186,22420.0
2023-01-19 12:30:00,106.52,106.75,106.3,106.75,30769.0,103.0799,103.3025,102.867,103.3025,30769.0
2023-01-19 12:40:00,106.74,106.97,106.72,106.87,18069.0,103.2928,103.5154,103.2735,103.4186,18069.0
2023-01-19 12:50:00,106.89,106.96,106.73,106.96,7333.0,103.438,103.5057,103.2831,103.5057,7333.0
2023-01-19 13:00:00,106.98,107.11,106.9,106.94,9952.0,103.5251,103.6509,103.4477,103.4864,9952.0
2023-01-19 13:10:00,106.9,107.09,106.85,107.09,10899.0,103.4477,103.6315,103.3993,103.6315,10899.0
2023-01-19 13:20:00,107.09,107.22,107.0,107.13,18403.0,103.6315,103.7573,103.5444,103.6702,18403.0
2023-01-19 13:30:00,107.16,107.32,107.16,107.3,21847.0,103.6993,103.8541,103.6993,103.8347,21847.0
2023-01-19 13:40:00,107.32,107.44,107.21,107.21,14813.0,103.8541,103.9702,103.7476,103.7476,14813.0
2023-01-19 13:50:00,107.2,107.31,107.18,107.24,24317.0,103.738,103.8444,103.7186,103.7767,24317.0
2023-01-19 14:00:00,107.23,107.27,107.01,107.07,11203.0,103.767,103.8057,103.5541,103.6122,11203.0
2023-01-19 14:10:00,107.09,107.35,107.07,107.32,13005.0,103.6315,103.8831,103.6122,103.8541,13005.0
2023-01-19 14:20:00,107.34,107.44,107.29,107.38,8790.0,103.8734,103.9702,103.8251,103.9122,8790.0
2023-01-19 14:30:00,107.36,107.64,107.34,107.58,12890.0,103.8928,104.1638,103.8734,104.1057,12890.0
2023-01-19 14:40:00,107.58,107.66,107.38,107.4,19693.0,104.1057,104.1831,103.9122,103.9315,19693.0
2023-01-19 14:50:00,107.36,107.49,107.28,107.42,17863.0,103.8928,104.0186,103.8154,103.9509,17863.0
2023-01-19 15:00:00,107.42,107.52,107.29,107.33,10627.0,103.9509,104.0476,103.8251,103.8638,10627.0
2023-01-19 15:10:00,107.33,107.36,107.18,107.31,18997.0,103.8638,103.8928,103.7186,103.8444,18997.0
2023-01-19 15:20:00,107.31,107.31,107.1,107.13,26027.0,103.8444,103.8444,103.6412,103.6702,26027.0
2023-01-19 15:30:00,107.13,107.31,107.03,107.23,19070.0,103.6702,103.8444,103.5735,103.767,19070.0
2023-01-19 15:40:00,107.21,107.31,107.16,107.28,26535.0,103.7476,103.8444,103.6993,103.8154,26535.0
2023-01-19 15:50:00,107.29,107.33,106.88,106.92,149828.0,103.8251,103.8638,103.4283,103.467,149828.0
2023-01-20 09:30:00,107.05,107.13,106.55,106.93,186849.0,103.5928,103.6702,103.109,103.4767,186849.0
2023-01-20 09:40:00,106.88,106.97,106.57,106.7,17712.0,103.4283,103.5154,103.1283,103.2541,17712.0
2023-01-20 09:50:00,106.62,106.93,106.5,106.79,11704.0,103.1767,103.4767,103.0606,103.3412,11704.0
2023-01-20 10:00:00,106.8,107.37,106.74,107.27,12727.0,103.3509,103.9025,103.2928,103.8057,12727.0
2023-01-20 10:10:00,107.27,107.57,107.22,107.26,12602.0,103.8057,104.096,103.7573,103.796,12602.0
2023-01-20 10:20:00,107.26,107.57,107.19,107.56,9918.0,103.796,104.096,103.7283,104.0863,9918.0
2023-01-20 10:30:00,107.57,107.6,107.26,107.28,7084.0,104.096,104.125,103.796,103.8154,7084.0
2023-01-20 10:40:00,107.3,107.33,106.99,107.15,10574.0,103.8347,103.8638,103.5347,103.6896,10574.0
2023-01-20 10:50:00,107.17,107.54,107.13,107.4,8517.0,103.7089,104.067,103.6702,103.9315,8517.0
2023-01-20 11:00:00,107.42,107.59,107.42,107.48,9055.0,103.9509,104.1154,103.9509,104.0089,9055.0
2023-01-20 11:10:00,107.45,107.54,107.39,107.46,8055.0,103.9799,104.067,103.9218,103.9896,8055.0
2023-01-20 11:20:00,107.46,107.63,107.41,107.62,12889.0,103.9896,104.1541,103.9412,104.1444,12889.0
2023-01-20 11:30:00,107.66,107.74,107.5,107.51,8449.0,104.1831,104.2605,104.0283,104.038,8449.0
2023-01-20 11:40:00,107.44,107.55,107.41,107.54,8122.0,103.9702,104.0767,103.9412,104.067,8122.0
2023-01-20 11:50:00,107.51,107.52,107.34,107.34,8446.0,104.038,104.0476,103.8734,103.8734,8446.0
2023-01-20 12:00:00,107.42,107.55,107.38,107.55,6029.0,103.9509,104.0767,103.9122,104.0767,6029.0
2023-01-20 12:10:00,107.53,107.6,107.4,107.4,5047.0,104.0573,104.125,103.9315,103.9315,5047.0
2023-01-20 12:20:00,107.43,107.59,107.42,107.53,5872.0,103.9605,104.1154,103.9509,104.0573,5872.0
2023-01-20 12:30:00,107.47,107.48,107.33,107.39,10465.0,103.9992,104.0089,103.8638,103.9218,10465.0
2023-01-20 12:40:00,107.37,107.41,107.32,107.38,5384.0,103.9025,103.9412,103.8541,103.9122,5384.0
2023-01-20 12:50:00,107.37,107.53,107.37,107.48,3072.0,103.9025,104.0573,103.9025,104.0089,3072.0
2023-01-20 13:00:00,107.54,107.61,107.45,107.47,11436.0,104.067,104.1347,103.9799,103.9992,11436.0
2023-01-20 13:10:00,107.41,107.49,107.31,107.31,7992.0,103.9412,104.0186,103.8444,103.8444,7992.0
2023-01-20 13:20:00,107.26,107.33,107.18,107.27,24094.0,103.796,103.8638,103.7186,103.8057,24094.0
2023-01-20 13:30:00,107.33,107.6,107.32,107.54,25191.0,103.8638,104.125,103.8541,104.067,25191.0
2023-01-20 13:40:00,107.6,107.64,107.4,107.63,24388.0,104.125,104.1638,103.9315,104.1541,24388.0
2023-01-20 13:50:00,107.67,107.81,107.65,107.75,25184.0,104.1928,104.3283,104.1734,104.2702,25184.0
2023-01-20 14:00:00,107.75,107.75,107.6,107.71,13453.0,104.2702,104.2702,104.125,104.2315,13453.0
2023-01-20 14:10:00,107.71,107.82,107.54,107.6,24992.0,104.2315,104.3379,104.067,104.125,24992.0
2023-01-20 14:20:00,107.62,107.77,107.61,107.7,10713.0,104.1444,104.2896,104.1347,104.2218,10713.0
2023-01-20 14:30:00,107.7,107.96,107.68,107.94,38648.0,104.2218,104.4734,104.2025,104.4541,38648.0
2023-01-20 14:40:00,107.93,108.06,107.92,107.98,14051.0,104.4444,104.5702,104.4347,104.4928,14051.0
2023-01-20 14:50:00,107.98,108.08,107.89,108.08,11517.0,104.4928,104.5895,104.4057,104.5895,11517.0
2023-01-20 15:00:00,108.11,108.35,108.11,108.31,14263.0,104.6186,104.8508,104.6186,104.8121,14263.0
2023-01-20 15:10:00,108.31,108.57,108.27,108.5,23611.0,104.8121,105.0637,104.7734,104.996,23611.0
2023-01-20 15:20:00,108.5,108.55,108.37,108.45,31187.0,104.996,105.0444,104.8702,104.9476,31187.0
2023-01-20 15:30:00,108.46,108.52,108.21,108.29,23744.0,104.9573,105.0153,104.7153,104.7928,23744.0
2023-01-20 15:40:00,108.28,108.4,108.15,108.4,33797.0,104.7831,104.8992,104.6573,104.8992,33797.0
2023-01-20 15:50:00,108.38,108.56,108.3,108.42,128103.0,104.8799,105.054,104.8024,104.9186,128103.0
2023-01-23 09:30:00,108.57,108.57,107.66,107.79,21195.0,105.0637,105.0637,104.1831,104.3089,21195.0
2023-01-23 09:40:00,107.91,108.23,107.86,108.22,13601.0,104.425,104.7347,104.3767,104.725,13601.0
2023-01-23 09:50:00,108.24,108.45,108.23,108.39,4687.0,104.7444,104.9476,104.7347,104.8895,4687.0
2023-01-23 10:00:00,108.4,108.71,108.4,108.58,28937.0,104.8992,105.1992,104.8992,105.0734,28937.0
2023-01-23 10:10:00,108.58,108.74,108.45,108.73,4925.0,105.0734,105.2282,104.9476,105.2186,4925.0
2023-01-23 10:20:00,108.65,108.96,108.63,108.78,4814.0,105.1411,105.4411,105.1218,105.2669,4814.0
2023-01-23 10:30:00,108.85,108.89,108.74,108.81,8295.0,105.3347,105.3734,105.2282,105.296,8295.0
2023-01-23 10:40:00,108.81,108.87,108.65,108.85,29692.0,105.296,105.354,105.1411,105.3347,29692.0
2023-01-23 10:50:00,108.89,109.04,108.76,109.01,11363.0,105.3734,105.5185,105.2476,105.4895,11363.0
2023-01-23 11:00:00,109.01,109.56,109.01,109.46,12750.0,105.4895,106.0217,105.4895,105.925,12750.0
2023-01-23 11:10:00,109.46,109.46,109.28,109.4,6025.0,105.925,105.925,105.7508,105.8669,6025.0
2023-01-23 11:20:00,109.42,109.5,109.1,109.13,8591.0,105.8863,105.9637,105.5766,105.6056,8591.0
2023-01-23 11:30:00,109.14,109.26,109.03,109.08,10544.0,105.6153,105.7314,105.5089,105.5573,10544.0
2023-01-23 11:40:00,109.07,109.5,109.03,109.45,27884.0,105.5476,105.9637,105.5089,105.9153,27884.0
2023-01-23 11:50:00,109.45,109.45,109.23,109.34,16915.0,105.9153,105.9153,105.7024,105.8089,16915.0
2023-01-23 12:00:00,109.29,109.42,109.0,109.03,16824.0,105.7605,105.8863,105.4798,105.5089,16824.0
2023-01-23 12:10:00,109.05,109.1,108.85,109.0,9942.0,105.5282,105.5766,105.3347,105.4798,9942.0
2023-01-23 12:20:00,108.93,109.01,108.88,108.97,5212.0,105.4121,105.4895,105.3637,105.4508,5212.0
2023-01-23 12:30:00,108.93,108.93,108.73,108.81,4951.0,105.4121,105.4121,105.2186,105.296,4951.0
2023-01-23 12:40:00,108.75,108.86,108.65,108.73,21587.0,105.2379,105.3444,105.1411,105.2186,21587.0
2023-01-23 12:50:00,108.74,108.94,108.73,108.94,8224.0,105.2282,105.4218,105.2186,105.4218,8224.0
2023-01-23 13:00:00,108.93,109.01,108.88,108.96,4142.0,105.4121,105.4895,105.3637,105.4411,4142.0
2023-01-23 13:10:00,108.93,108.97,108.83,108.95,5295.0,105.4121,105.4508,105.3153,105.4314,5295.0
2023-01-23 13:20:00,109.0,109.1,108.97,109.09,17584.0,105.4798,105.5766,105.4508,105.5669,17584.0
2023-01-23 13:30:00,109.13,109.23,109.12,109.2,9519.0,105.6056,105.7024,105.596,105.6734,9519.0
2023-01-23 13:40:00,109.21,109.58,109.21,109.53,15809.0,105.6831,106.0411,105.6831,105.9927,15809.0
2023-01-23 13:50:00,109.52,109.52,109.15,109.16,9699.0,105.983,105.983,105.625,105.6347,9699.0
2023-01-23 14:00:00,109.13,109.14,108.88,108.93,11608.0,105.6056,105.6153,105.3637,105.4121,11608.0
2023-01-23 14:10:00,108.9,109.05,108.82,109.02,17500.0,105.3831,105.5282,105.3056,105.4992,17500.0
2023-01-23 14:20:00,109.02,109.1,108.51,108.52,15396.0,105.4992,105.5766,105.0057,105.0153,15396.0
2023-01-23 14:30:00,108.52,108.64,108.37,108.44,14409.0,105.0153,105.1315,104.8702,104.9379,14409.0
2023-01-23 14:40:00,108.38,108.47,108.22,108.28,18302.0,104.8799,104.967,104.725,104.7831,18302.0
2023-01-23 14:50:00,108.27,108.35,108.17,108.34,15629.0,104.7734,104.8508,104.6766,104.8411,15629.0
2023-01-23 15:00:00,108.33,108.4,108.27,108.36,10163.0,104.8315,104.8992,104.7734,104.8605,10163.0
2023-01-23 15:10:00,108.34,108.52,108.29,108.43,19713.0,104.8411,105.0153,104.7928,104.9282,19713.0
2023-01-23 15:20:00,108.44,108.44,108.25,108.32,15849.0,104.9379,104.9379,104.7541,104.8218,15849.0
2023-01-23 15:30:00,108.34,108.41,108.24,108.39,19053.0,104.8411,104.9089,104.7444,104.8895,19053.0
2023-01-23 15:40:00,108.39,108.44,108.18,108.4,49537.0,104.8895,104.9379,104.6863,104.8992,49537.0
2023-01-23 15:50:00,108.4,108.69,108.25,108.63,285557.0,104.8992,105.1798,104.7541,105.1218,285557.0
2023-01-24 09:30:00,108.8,108.85,107.67,107.91,35758.0,105.2863,105.3347,104.1928,104.425,35758.0
2023-01-24 09:40:00,107.92,107.96,107.21,107.44,39784.0,104.4347,104.4734,103.7476,103.9702,39784.0
2023-01-24 09:50:00,107.31,107.41,106.22,106.32,57944.0,103.8444,103.9412,102.7896,102.8864,57944.0
2023-01-24 10:00:00,106.32,106.8,106.32,106.53,40616.0,102.8864,103.3509,102.8864,103.0896,40616.0
2023-01-24 10:10:00,106.56,107.1,106.4,106.41,30719.0,103.1186,103.6412,102.9638,102.9735,30719.0
2023-01-24 10:20:00,106.41,106.55,105.88,106.21,42961.0,102.9735,103.109,102.4606,102.7799,42961.0
2023-01-24 10:30:00,106.2,106.62,106.02,106.13,26589.0,102.7703,103.1767,102.5961,102.7025,26589.0
2023-01-24 10:40:00,106.13,106.37,106.07,106.24,24533.0,102.7025,102.9348,102.6445,102.809,24533.0
2023-01-24 10:50:00,106.2,106.2,105.9,106.12,38444.0,102.7703,102.7703,102.4799,102.6928,38444.0
2023-01-24 11:00:00,106.17,106.83,106.08,106.62,34031.0,102.7412,103.3799,102.6541,103.1767,34031.0
2023-01-24 11:10:00,106.62,106.66,106.35,106.38,30055.0,103.1767,103.2154,102.9154,102.9444,30055.0
2023-01-24 11:20:00,106.39,106.44,106.25,106.43,30960.0,102.9541,103.0025,102.8186,102.9928,30960.0
2023-01-24 11:30:00,106.45,106.46,106.14,106.17,13925.0,103.0122,103.0219,102.7122,102.7412,13925.0
2023-01-24 11:40:00,106.18,106.4,106.08,106.4,16613.0,102.7509,102.9638,102.6541,102.9638,16613.0
2023-01-24 11:50:00,106.4,106.44,106.16,106.2,11549.0,102.9638,103.0025,102.7316,102.7703,11549.0
2023-01-24 12:00:00,106.18,106.3,105.85,106.29,18339.0,102.7509,102.867,102.4316,102.8574,18339.0
2023-01-24 12:10:00,106.3,106.45,106.27,106.44,8039.0,102.867,103.0122,102.838,103.0025,8039.0
2023-01-24 12:20:00,106.45,106.78,106.36,106.77,16120.0,103.0122,103.3315,102.9251,103.3219,16120.0
2023-01-24 12:30:00,106.75,106.93,106.69,106.73,20792.0,103.3025,103.4767,103.2444,103.2831,20792.0
2023-01-24 12:40:00,106.73,106.73,106.6,106.6,14670.0,103.2831,103.2831,103.1573,103.1573,14670.0
2023-01-24 12:50:00,106.56,106.58,106.49,106.52,6160.0,103.1186,103.138,103.0509,103.0799,6160.0
2023-01-24 13:00:00,106.51,106.62,106.34,106.57,10847.0,103.0702,103.1767,102.9057,103.1283,10847.0
2023-01-24 13:10:00,106.58,106.69,106.58,106.59,13930.0,103.138,103.2444,103.138,103.1477,13930.0
2023-01-24 13:20:00,106.6,106.61,106.35,106.38,28274.0,103.1573,103.167,102.9154,102.9444,28274.0
2023-01-24 13:30:00,106.41,106.42,106.16,106.23,21337.0,102.9735,102.9832,102.7316,102.7993,21337.0
2023-01-24 13:40:00,106.24,106.41,106.2,106.34,10284.0,102.809,102.9735,102.7703,102.9057,10284.0
2023-01-24 13:50:00,106.3,106.35,106.17,106.22,15257.0,102.867,102.9154,102.7412,102.7896,15257.0
2023-01-24 14:00:00,106.22,106.22,105.85,105.94,16098.0,102.7896,102.7896,102.4316,102.5187,16098.0
2023-01-24 14:10:00,105.95,106.03,105.83,105.9,11769.0,102.5283,102.6058,102.4122,102.4799,11769.0
2023-01-24 14:20:00,105.91,106.07,105.78,106.07,13830.0,102.4896,102.6445,102.3638,102.6445,13830.0
2023-01-24 14:30:00,106.08,106.15,105.98,106.05,9526.0,102.6541,102.7219,102.5574,102.6251,9526.0
2023-01-24 14:40:00,106.04,106.17,106.03,106.03,13887.0,102.6154,102.7412,102.6058,102.6058,13887.0
2023-01-24 14:50:00,106.03,106.41,106.02,106.35,15265.0,102.6058,102.9735,102.5961,102.9154,15265.0
2023-01-24 15:00:00,106.34,106.43,106.25,106.28,16182.0,102.9057,102.9928,102.8186,102.8477,16182.0
2023-01-24 15:10:00,106.29,106.36,106.18,106.32,21064.0,102.8574,102.9251,102.7509,102.8864,21064.0
2023-01-24 15:20:00,106.33,106.38,106.21,106.34,21752.0,102.8961,102.9444,102.7799,102.9057,21752.0
2023-01-24 15:30:00,106.34,106.34,106.02,106.15,29752.0,102.9057,102.9057,102.5961,102.7219,29752.0
2023-01-24 15:40:00,106.15,106.15,105.88,106.05,55988.0,102.7219,102.7219,102.4606,102.6251,55988.0
2023-01-24 15:50:00,106.05,106.38,106.05,106.22,155245.0,102.6251,102.9444,102.6251,102.7896,155245.0
2023-01-25 09:30:00,104.92,105.36,104.27,105.09,64614.0,101.5316,101.9574,100.9026,101.6961,64614.0
2023-01-25 09:40:00,105.03,105.28,104.93,105.19,30358.0,101.638,101.88,101.5413,101.7929,30358.0
2023-01-25 09:50:00,105.17,105.43,104.78,104.87,24547.0,101.7735,102.0251,101.3961,101.4832,24547.0
2023-01-25 10:00:00,104.91,105.48,104.61,105.19,60158.0,101.5219,102.0735,101.2316,101.7929,60158.0
2023-01-25 10:10:00,105.23,105.51,105.04,105.06,24800.0,101.8316,102.1025,101.6477,101.6671,24800.0
2023-01-25 10:20:00,105.0,105.06,104.57,104.67,56977.0,101.609,101.6671,101.1929,101.2897,56977.0
2023-01-25 10:30:00,104.71,104.79,104.22,104.28,32902.0,101.3284,101.4058,100.8542,100.9123,32902.0
2023-01-25 10:40:00,104.27,104.62,104.26,104.31,15670.0,100.9026,101.2413,100.8929,100.9413,15670.0
2023-01-25 10:50:00,104.34,104.69,104.2,104.66,22414.0,100.9703,101.309,100.8349,101.28,22414.0
2023-01-25 11:00:00,104.67,104.93,104.61,104.84,16501.0,101.2897,101.5413,101.2316,101.4542,16501.0
2023-01-25 11:10:00,104.85,105.11,104.74,105.06,50131.0,101.4639,101.7155,101.3574,101.6671,50131.0
2023-01-25 11:20:00,105.05,105.27,104.98,105.13,50123.0,101.6574,101.8703,101.5897,101.7348,50123.0
2023-01-25 11:30:00,105.09,105.31,105.09,105.15,20129.0,101.6961,101.909,101.6961,101.7542,20129.0
2023-01-25 11:40:00,105.15,105.29,105.04,105.29,11634.0,101.7542,101.8896,101.6477,101.8896,11634.0
2023-01-25 11:50:00,105.29,105.65,105.26,105.52,16371.0,101.8896,102.238,101.8606,102.1122,16371.0
2023-01-25 12:00:00,105.54,105.68,105.42,105.54,41212.0,102.1316,102.2671,102.0155,102.1316,41212.0
2023-01-25 12:10:00,105.51,105.65,105.39,105.6,24842.0,102.1025,102.238,101.9864,102.1896,24842.0
2023-01-25 12:20:00,105.62,105.66,105.42,105.66,16575.0,102.209,102.2477,102.0155,102.2477,16575.0
2023-01-25 12:30:00,105.67,105.87,105.64,105.81,20301.0,102.2574,102.4509,102.2283,102.3929,20301.0
2023-01-25 12:40:00,105.81,106.01,105.79,105.91,17345.0,102.3929,102.5864,102.3735,102.4896,17345.0
2023-01-25 12:50:00,105.92,106.11,105.89,105.91,25378.0,102.4993,102.6832,102.4703,102.4896,25378.0
2023-01-25 13:00:00,105.92,106.13,105.87,106.08,18653.0,102.4993,102.7025,102.4509,102.6541,18653.0
2023-01-25 13:10:00,106.1,106.43,105.98,106.39,27313.0,102.6735,102.9928,102.5574,102.9541,27313.0
2023-01-25 13:20:00,106.39,106.71,106.38,106.68,25068.0,102.9541,103.2638,102.9444,103.2348,25068.0
2023-01-25 13:30:00,106.68,106.69,106.44,106.46,15016.0,103.2348,103.2444,103.0025,103.0219,15016.0
2023-01-25 13:40:00,106.47,106.61,106.43,106.6,14698.0,103.0315,103.167,102.9928,103.1573,14698.0
2023-01-25 13:50:00,106.61,106.74,106.59,106.64,16466.0,103.167,103.2928,103.1477,103.1961,16466.0
2023-01-25 14:00:00,106.63,106.78,106.58,106.69,17438.0,103.1864,103.3315,103.138,103.2444,17438.0
2023-01-25 14:10:00,106.69,106.97,106.68,106.97,16422.0,103.2444,103.5154,103.2348,103.5154,16422.0
2023-01-25 14:20:00,106.98,106.99,106.75,106.79,19217.0,103.5251,103.5347,103.3025,103.3412,19217.0
2023-01-25 14:30:00,106.79,106.81,106.42,106.56,20353.0,103.3412,103.3606,102.9832,103.1186,20353.0
2023-01-25 14:40:00,106.56,106.63,106.46,106.55,22472.0,103.1186,103.1864,103.0219,103.109,22472.0
2023-01-25 14:50:00,106.54,106.68,106.51,106.61,38109.0,103.0993,103.2348,103.0702,103.167,38109.0
2023-01-25 15:00:00,106.63,106.9,106.56,106.58,33352.0,103.1864,103.4477,103.1186,103.138,33352.0
2023-01-25 15:10:00,106.58,106.58,106.33,106.36,13821.0,103.138,103.138,102.8961,102.9251,13821.0
2023-01-25 15:20:00,106.34,106.59,106.3,106.59,21658.0,102.9057,103.1477,102.867,103.1477,21658.0
2023-01-25 15:30:00,106.61,106.69,106.54,106.68,23806.0,103.167,103.2444,103.0993,103.2348,23806.0
2023-01-25 15:40:00,106.66,106.66,106.18,106.19,117463.0,103.2154,103.2154,102.7509,102.7606,117463.0
2023-01-25 15:50:00,106.19,106.62,106.07,106.51,275270.0,102.7606,103.1767,102.6445,103.0702,275270.0
2023-01-26 09:30:00,106.93,107.33,106.35,107.25,31480.0,103.4767,103.8638,102.9154,103.7864,31480.0
2023-01-26 09:40:00,107.27,107.39,106.82,107.2,12848.0,103.8057,103.9218,103.3702,103.738,12848.0
2023-01-26 09:50:00,107.19,107.48,107.0,107.38,17735.0,103.7283,104.0089,103.5444,103.9122,17735.0
2023-01-26 10:00:00,107.43,107.5,107.24,107.38,14262.0,103.9605,104.0283,103.7767,103.9122,14262.0
2023-01-26 10:10:00,107.4,107.85,107.4,107.82,10231.0,103.9315,104.367,103.9315,104.3379,10231.0
2023-01-26 10:20:00,107.84,108.04,107.57,107.82,15529.0,104.3573,104.5508,104.096,104.3379,15529.0
2023-01-26 10:30:00,107.83,107.83,107.21,107.39,18299.0,104.3476,104.3476,103.7476,103.9218,18299.0
2023-01-26 10:40:00,107.38,107.63,107.34,107.4,13768.0,103.9122,104.1541,103.8734,103.9315,13768.0
2023-01-26 10:50:00,107.42,107.43,107.08,107.21,13351.0,103.9509,103.9605,103.6218,103.7476,13351.0
2023-01-26 11:00:00,107.2,107.5,107.15,107.2,7654.0,103.738,104.0283,103.6896,103.738,7654.0
2023-01-26 11:10:00,107.2,107.33,106.98,107.17,26130.0,103.738,103.8638,103.5251,103.7089,26130.0
2023-01-26 11:20:00,107.17,107.17,106.92,107.09,8093.0,103.7089,103.7089,103.467,103.6315,8093.0
2023-01-26 11:30:00,107.1,107.28,107.1,107.16,10660.0,103.6412,103.8154,103.6412,103.6993,10660.0
2023-01-26 11:40:00,107.16,107.41,107.07,107.4,8773.0,103.6993,103.9412,103.6122,103.9315,8773.0
2023-01-26 11:50:00,107.44,107.48,107.26,107.44,14438.0,103.9702,104.0089,103.796,103.9702,14438.0
2023-01-26 12:00:00,107.5,107.75,107.5,107.74,5819.0,104.0283,104.2702,104.0283,104.2605,5819.0
2023-01-26 12:10:00,107.76,107.78,107.53,107.57,9333.0,104.2799,104.2992,104.0573,104.096,9333.0
2023-01-26 12:20:00,107.55,107.68,107.52,107.64,15435.0,104.0767,104.2025,104.0476,104.1638,15435.0
2023-01-26 12:30:00,107.62,107.78,107.56,107.74,14239.0,104.1444,104.2992,104.0863,104.2605,14239.0
2023-01-26 12:40:00,107.74,107.79,107.5,107.57,16001.0,104.2605,104.3089,104.0283,104.096,16001.0
2023-01-26 12:50:00,107.57,107.67,107.39,107.41,9578.0,104.096,104.1928,103.9218,103.9412,9578.0
2023-01-26 13:00:00,107.38,107.59,107.33,107.37,7713.0,103.9122,104.1154,103.8638,103.9025,7713.0
2023-01-26 13:10:00,107.37,107.5,107.33,107.33,5322.0,103.9025,104.0283,103.8638,103.8638,5322.0
2023-01-26 13:20:00,107.37,107.44,107.29,107.4,4541.0,103.9025,103.9702,103.8251,103.9315,4541.0
2023-01-26 13:30:00,107.42,107.58,107.34,107.58,12256.0,103.9509,104.1057,103.8734,104.1057,12256.0
2023-01-26 13:40:00,107.56,107.7,107.49,107.58,12745.0,104.0863,104.2218,104.0186,104.1057,12745.0
2023-01-26 13:50:00,107.58,107.58,107.41,107.42,9718.0,104.1057,104.1057,103.9412,103.9509,9718.0
2023-01-26 14:00:00,107.38,107.51,107.27,107.5,10612.0,103.9122,104.038,103.8057,104.0283,10612.0
2023-01-26 14:10:00,107.5,107.58,107.42,107.57,12902.0,104.0283,104.1057,103.9509,104.096,12902.0
2023-01-26 14:20:00,107.55,107.62,107.36,107.4,11490.0,104.0767,104.1444,103.8928,103.9315,11490.0
2023-01-26 14:30:00,107.4,107.64,107.4,107.55,9996.0,103.9315,104.1638,103.9315,104.0767,9996.0
2023-01-26 14:40:00,107.56,107.7,107.56,107.61,11958.0,104.0863,104.2218,104.0863,104.1347,11958.0
2023-01-26 14:50:00,107.6,107.69,107.49,107.69,10692.0,104.125,104.2121,104.0186,104.2121,10692.0
2023-01-26 15:00:00,107.68,107.8,107.66,107.74,14817.0,104.2025,104.3186,104.1831,104.2605,14817.0
2023-01-26 15:10:00,107.74,108.01,107.73,107.95,19310.0,104.2605,104.5218,104.2508,104.4637,19310.0
2023-01-26 15:20:00,107.96,108.09,107.87,108.01,18384.0,104.4734,104.5992,104.3863,104.5218,18384.0
2023-01-26 15:30:00,108.01,108.18,107.99,108.04,32587.0,104.5218,104.6863,104.5025,104.5508,32587.0
2023-01-26 15:40:00,108.04,108.05,107.95,107.98,63455.0,104.5508,104.5605,104.4637,104.4928,63455.0
2023-01-26 15:50:00,107.99,108.28,107.99,108.19,155322.0,104.5025,104.7831,104.5025,104.696,155322.0
2023-01-27 09:30:00,107.35,107.96,106.49,106.63,34275.0,103.8831,104.4734,103.0509,103.1864,34275.0
2023-01-27 09:40:00,106.6,107.24,106.6,107.24,22684.0,103.1573,103.7767,103.1573,103.7767,22684.0
2023-01-27 09:50:00,107.24,107.35,107.02,107.16,25570.0,103.7767,103.8831,103.5638,103.6993,25570.0
2023-01-27 10:00:00,107.2,107.5,107.17,107.5,61498.0,103.738,104.0283,103.7089,104.0283,61498.0
2023-01-27 10:10:00,107.46,107.48,107.15,107.22,23056.0,103.9896,104.0089,103.6896,103.7573,23056.0
2023-01-27 10:20:00,107.26,107.28,106.91,107.04,35406.0,103.796,103.8154,103.4573,103.5831,35406.0
2023-01-27 10:30:00,107.03,107.09,106.73,106.8,23858.0,103.5735,103.6315,103.2831,103.3509,23858.0
2023-01-27 10:40:00,106.8,106.83,106.42,106.63,16754.0,103.3509,103.3799,102.9832,103.1864,16754.0
2023-01-27 10:50:00,106.61,106.95,106.59,106.91,17924.0,103.167,103.496,103.1477,103.4573,17924.0
2023-01-27 11:00:00,106.93,107.04,106.86,107.01,34105.0,103.4767,103.5831,103.4089,103.5541,34105.0
2023-01-27 11:10:00,106.99,107.3,106.89,107.19,82827.0,103.5347,103.8347,103.438,103.7283,82827.0
2023-01-27 11:20:00,107.21,107.27,106.97,107.09,83771.0,103.7476,103.8057,103.5154,103.6315,83771.0
2023-01-27 11:30:00,107.1,107.22,106.86,107.13,71650.0,103.6412,103.7573,103.4089,103.6702,71650.0
2023-01-27 11:40:00,107.07,107.43,107.04,107.38,75939.0,103.6122,103.9605,103.5831,103.9122,75939.0
2023-01-27 11:50:00,107.38,107.72,107.11,107.61,85600.0,103.9122,104.2412,103.6509,104.1347,85600.0
2023-01-27 12:00:00,107.59,107.95,107.54,107.57,86673.0,104.1154,104.4637,104.067,104.096,86673.0
2023-01-27 12:10:00,107.6,107.81,107.43,107.78,84392.0,104.125,104.3283,103.9605,104.2992,84392.0
2023-01-27 12:20:00,107.73,107.79,107.44,107.51,69866.0,104.2508,104.3089,103.9702,104.038,69866.0
2023-01-27 12:30:00,107.51,108.01,107.43,107.95,76279.0,104.038,104.5218,103.9605,104.4637,76279.0
2023-01-27 12:40:00,107.95,108.14,107.83,107.83,80767.0,104.4637,104.6476,104.3476,104.3476,80767.0
2023-01-27 12:50:00,107.83,107.96,107.73,107.78,78125.0,104.3476,104.4734,104.2508,104.2992,78125.0
2023-01-27 13:00:00,107.83,107.88,107.59,107.87,90019.0,104.3476,104.396,104.1154,104.3863,90019.0
2023-01-27 13:10:00,107.87,107.99,107.79,107.95,66134.0,104.3863,104.5025,104.3089,104.4637,66134.0
2023-01-27 13:20:00,107.95,108.13,107.81,108.05,90821.0,104.4637,104.6379,104.3283,104.5605,90821.0
2023-01-27 13:30:00,108.08,108.12,107.6,107.64,90665.0,104.5895,104.6283,104.125,104.1638,90665.0
2023-01-27 13:40:00,107.64,107.91,107.56,107.82,84730.0,104.1638,104.425,104.0863,104.3379,84730.0
2023-01-27 13:50:00,107.79,108.03,107.71,107.91,73003.0,104.3089,104.5412,104.2315,104.425,73003.0
2023-01-27 14:00:00,107.93,108.28,107.88,108.26,81299.0,104.4444,104.7831,104.396,104.7637,81299.0
2023-01-27 14:10:00,108.28,108.31,108.09,108.24,10192.0,104.7831,104.8121,104.5992,104.7444,10192.0
2023-01-27 14:20:00,108.24,108.32,108.12,108.31,12086.0,104.7444,104.8218,104.6283,104.8121,12086.0
2023-01-27 14:30:00,108.29,108.37,108.18,108.28,21891.0,104.7928,104.8702,104.6863,104.7831,21891.0
2023-01-27 14:40:00,108.28,108.42,108.23,108.38,16516.0,104.7831,104.9186,104.7347,104.8799,16516.0
2023-01-27 14:50:00,108.4,108.4,108.26,108.28,14193.0,104.8992,104.8992,104.7637,104.7831,14193.0
2023-01-27 15:00:00,108.27,108.35,108.22,108.32,21092.0,104.7734,104.8508,104.725,104.8218,21092.0
2023-01-27 15:10:00,108.34,108.38,108.2,108.33,12483.0,104.8411,104.8799,104.7057,104.8315,12483.0
2023-01-27 15:20:00,108.34,108.35,108.18,108.25,21839.0,104.8411,104.8508,104.6863,104.7541,21839.0
2023-01-27 15:30:00,108.25,108.46,108.2,108.37,15168.0,104.7541,104.9573,104.7057,104.8702,15168.0
2023-01-27 15:40:00,108.41,108.45,108.27,108.28,59028.0,104.9089,104.9476,104.7734,104.7831,59028.0
2023-01-27 15:50:00,108.3,108.37,107.89,107.95,182425.0,104.8024,104.8702,104.4057,104.4637,182425.0
2023-01-30 09:30:00,107.26,107.54,107.05,107.28,35847.0,103.796,104.067,103.5928,103.8154,35847.0
2023-01-30 09:40:00,107.28,108.16,107.01,107.89,24480.0,103.8154,104.667,103.5541,104.4057,24480.0
2023-01-30 09:50:00,107.94,107.96,107.2,107.72,18502.0,104.4541,104.4734,103.738,104.2412,18502.0
2023-01-30 10:00:00,107.75,107.86,107.6,107.75,21875.0,104.2702,104.3767,104.125,104.2702,21875.0
2023-01-30 10:10:00,107.78,107.79,107.33,107.37,18452.0,104.2992,104.3089,103.8638,103.9025,18452.0
2023-01-30 10:20:00,107.4,107.44,107.15,107.32,20476.0,103.9315,103.9702,103.6896,103.8541,20476.0
2023-01-30 10:30:00,107.32,107.35,106.91,106.96,27724.0,103.8541,103.8831,103.4573,103.5057,27724.0
2023-01-30 10:40:00,106.94,107.11,106.79,107.02,42665.0,103.4864,103.6509,103.3412,103.5638,42665.0
2023-01-30 10:50:00,107.02,107.32,106.95,107.3,50825.0,103.5638,103.8541,103.496,103.8347,50825.0
2023-01-30 11:00:00,107.26,107.57,107.26,107.56,26532.0,103.796,104.096,103.796,104.0863,26532.0
2023-01-30 11:10:00,107.62,107.84,107.6,107.69,12821.0,104.1444,104.3573,104.125,104.2121,12821.0
2023-01-30 11:20:00,107.68,107.7,107.33,107.7,18278.0,104.2025,104.2218,103.8638,104.2218,18278.0
2023-01-30 11:30:00,107.75,107.83,107.47,107.55,16029.0,104.2702,104.3476,103.9992,104.0767,16029.0
2023-01-30 11:40:00,107.55,107.55,107.31,107.4,19024.0,104.0767,104.0767,103.8444,103.9315,19024.0
2023-01-30 11:50:00,107.42,107.48,107.33,107.44,7989.0,103.9509,104.0089,103.8638,103.9702,7989.0
2023-01-30 12:00:00,107.4,107.52,107.33,107.42,9192.0,103.9315,104.0476,103.8638,103.9509,9192.0
2023-01-30 12:10:00,107.44,107.68,107.42,107.65,22006.0,103.9702,104.2025,103.9509,104.1734,22006.0
2023-01-30 12:20:00,107.63,107.67,107.5,107.62,16559.0,104.1541,104.1928,104.0283,104.1444,16559.0
2023-01-30 12:30:00,107.61,107.77,107.56,107.77,13607.0,104.1347,104.2896,104.0863,104.2896,13607.0
2023-01-30 12:40:00,107.76,107.85,107.33,107.35,6919.0,104.2799,104.367,103.8638,103.8831,6919.0
2023-01-30 12:50:00,107.3,107.5,107.25,107.32,11931.0,103.8347,104.0283,103.7864,103.8541,11931.0
2023-01-30 13:00:00,107.26,107.38,107.22,107.38,5868.0,103.796,103.9122,103.7573,103.9122,5868.0
2023-01-30 13:10:00,107.39,107.51,107.3,107.51,8476.0,103.9218,104.038,103.8347,104.038,8476.0
2023-01-30 13:20:00,107.55,107.56,107.39,107.4,4611.0,104.0767,104.0863,103.9218,103.9315,4611.0
2023-01-30 13:30:00,107.36,107.38,107.2,107.35,6395.0,103.8928,103.9122,103.738,103.8831,6395.0
2023-01-30 13:40:00,107.36,107.39,107.29,107.39,5808.0,103.8928,103.9218,103.8251,103.9218,5808.0
2023-01-30 13:50:00,107.41,107.41,107.19,107.35,16175.0,103.9412,103.9412,103.7283,103.8831,16175.0
2023-01-30 14:00:00,107.36,107.37,107.28,107.29,14659.0,103.8928,103.9025,103.8154,103.8251,14659.0
2023-01-30 14:10:00,107.26,107.32,107.21,107.26,12453.0,103.796,103.8541,103.7476,103.796,12453.0
2023-01-30 14:20:00,107.28,107.3,107.24,107.25,4765.0,103.8154,103.8347,103.7767,103.7864,4765.0
2023-01-30 14:30:00,107.23,107.28,107.16,107.23,8478.0,103.767,103.8154,103.6993,103.767,8478.0
2023-01-30 14:40:00,107.21,107.21,107.01,107.04,6375.0,103.7476,103.7476,103.5541,103.5831,6375.0
2023-01-30 14:50:00,107.02,107.19,106.99,107.17,14846.0,103.5638,103.7283,103.5347,103.7089,14846.0
2023-01-30 15:00:00,107.2,107.35,107.16,107.22,6582.0,103.738,103.8831,103.6993,103.7573,6582.0
2023-01-30 15:10:00,107.23,107.29,107.04,107.12,13323.0,103.767,103.8251,103.5831,103.6605,13323.0
2023-01-30 15:20:00,107.12,107.14,106.99,107.02,11536.0,103.6605,103.6799,103.5347,103.5638,11536.0
2023-01-30 15:30:00,107.01,107.18,106.96,107.16,25893.0,103.5541,103.7186,103.5057,103.6993,25893.0
2023-01-30 15:40:00,107.17,107.18,106.78,106.85,35801.0,103.7089,103.7186,103.3315,103.3993,35801.0
2023-01-30 15:50:00,106.81,106.89,106.56,106.7,128800.0,103.3606,103.438,103.1186,103.2541,128800.0
2023-01-31 09:30:00,106.76,107.25,106.53,106.86,39664.0,103.3122,103.7864,103.0896,103.4089,39664.0
2023-01-31 09:40:00,106.98,107.34,106.91,107.34,16608.0,103.5251,103.8734,103.4573,103.8734,16608.0
2023-01-31 09:50:00,107.35,107.36,106.88,106.89,13479.0,103.8831,103.8928,103.4283,103.438,13479.0
2023-01-31 10:00:00,106.88,106.99,106.55,106.55,12930.0,103.4283,103.5347,103.109,103.109,12930.0
2023-01-31 10:10:00,106.56,106.98,106.56,106.78,9535.0,103.1186,103.5251,103.1186,103.3315,9535.0
2023-01-31 10:20:00,106.79,106.85,106.65,106.85,17478.0,103.3412,103.3993,103.2057,103.3993,17478.0
2023-01-31 10:30:00,106.89,106.93,106.69,106.72,9105.0,103.438,103.4767,103.2444,103.2735,9105.0
2023-01-31 10:40:00,106.69,106.97,106.64,106.76,21254.0,103.2444,103.5154,103.1961,103.3122,21254.0
2023-01-31 10:50:00,106.76,106.76,106.51,106.6,39644.0,103.3122,103.3122,103.0702,103.1573,39644.0
2023-01-31 11:00:00,106.66,106.92,106.63,106.82,14986.0,103.2154,103.467,103.1864,103.3702,14986.0
2023-01-31 11:10:00,106.81,106.81,106.62,106.67,11235.0,103.3606,103.3606,103.1767,103.2251,11235.0
2023-01-31 11:20:00,106.71,106.89,106.64,106.78,8536.0,103.2638,103.438,103.1961,103.3315,8536.0
2023-01-31 11:30:00,106.82,106.92,106.8,106.81,5231.0,103.3702,103.467,103.3509,103.3606,5231.0
2023-01-31 11:40:00,106.85,106.86,106.7,106.74,7879.0,103.3993,103.4089,103.2541,103.2928,7879.0
2023-01-31 11:50:00,106.73,106.9,106.7,106.86,8335.0,103.2831,103.4477,103.2541,103.4089,8335.0
2023-01-31 12:00:00,106.86,106.9,106.66,106.89,8709.0,103.4089,103.4477,103.2154,103.438,8709.0
2023-01-31 12:10:00,106.92,107.04,106.82,107.02,5543.0,103.467,103.5831,103.3702,103.5638,5543.0
2023-01-31 12:20:00,107.04,107.04,106.9,106.92,7947.0,103.5831,103.5831,103.4477,103.467,7947.0
2023-01-31 12:30:00,106.91,107.05,106.9,107.02,7351.0,103.4573,103.5928,103.4477,103.5638,7351.0
2023-01-31 12:40:00,107.04,107.21,107.04,107.21,9868.0,103.5831,103.7476,103.5831,103.7476,9868.0
2023-01-31 12:50:00,107.2,107.24,107.18,107.19,5379.0,103.738,103.7767,103.7186,103.7283,5379.0
2023-01-31 13:00:00,107.17,107.27,107.16,107.16,6051.0,103.7089,103.8057,103.6993,103.6993,6051.0
2023-01-31 13:10:00,107.11,107.22,107.07,107.08,17148.0,103.6509,103.7573,103.6122,103.6218,17148.0
2023-01-31 13:20:00,107.09,107.23,107.03,107.23,4810.0,103.6315,103.767,103.5735,103.767,4810.0
2023-01-31 13:30:00,107.24,107.28,107.17,107.21,6532.0,103.7767,103.8154,103.7089,103.7476,6532.0
2023-01-31 13:40:00,107.22,107.34,107.2,107.28,10758.0,103.7573,103.8734,103.738,103.8154,10758.0
2023-01-31 13:50:00,107.28,107.34,107.25,107.33,4615.0,103.8154,103.8734,103.7864,103.8638,4615.0
2023-01-31 14:00:00,107.33,107.45,107.33,107.4,7279.0,103.8638,103.9799,103.8638,103.9315,7279.0
2023-01-31 14:10:00,107.4,107.45,107.3,107.3,8190.0,103.9315,103.9799,103.8347,103.8347,8190.0
2023-01-31 14:20:00,107.33,107.35,107.22,107.34,6614.0,103.8638,103.8831,103.7573,103.8734,6614.0
2023-01-31 14:30:00,107.36,107.43,107.35,107.42,8859.0,103.8928,103.9605,103.8831,103.9509,8859.0
2023-01-31 14:40:00,107.44,107.48,107.39,107.42,6322.0,103.9702,104.0089,103.9218,103.9509,6322.0
2023-01-31 14:50:00,107.43,107.47,107.39,107.43,11032.0,103.9605,103.9992,103.9218,103.9605,11032.0
2023-01-31 15:00:00,107.44,107.46,107.38,107.41,18360.0,103.9702,103.9896,103.9122,103.9412,18360.0
2023-01-31 15:10:00,107.37,107.38,107.1,107.12,20273.0,103.9025,103.9122,103.6412,103.6605,20273.0
2023-01-31 15:20:00,107.13,107.21,107.08,107.15,24605.0,103.6702,103.7476,103.6218,103.6896,24605.0
2023-01-31 15:30:00,107.17,107.32,107.14,107.26,27777.0,103.7089,103.8541,103.6799,103.796,27777.0
2023-01-31 15:40:00,107.27,107.52,107.26,107.45,40709.0,103.8057,104.0476,103.796,103.9799,40709.0
2023-01-31 15:50:00,107.42,107.59,107.36,107.55,203863.0,103.9509,104.1154,103.8928,104.0767,203863.0
2023-02-01 09:30:00,106.82,107.72,106.78,107.49,89881.0,103.3702,104.2412,103.3315,104.0186,89881.0
2023-02-01 09:40:00,107.53,107.9,107.53,107.86,23854.0,104.0573,104.4154,104.0573,104.3767,23854.0
2023-02-01 09:50:00,107.8,107.88,107.46,107.57,38758.0,104.3186,104.396,103.9896,104.096,38758.0
2023-02-01 10:00:00,107.55,107.63,106.97,107.16,43407.0,104.0767,104.1541,103.5154,103.6993,43407.0
2023-02-01 10:10:00,107.17,107.23,106.91,107.19,29465.0,103.7089,103.767,103.4573,103.7283,29465.0
2023-02-01 10:20:00,107.19,107.41,107.08,107.32,25641.0,103.7283,103.9412,103.6218,103.8541,25641.0
2023-02-01 10:30:00,107.32,107.59,107.3,107.56,19156.0,103.8541,104.1154,103.8347,104.0863,19156.0
2023-02-01 10:40:00,107.58,107.71,107.37,107.53,17142.0,104.1057,104.2315,103.9025,104.0573,17142.0
2023-02-01 10:50:00,107.54,107.64,107.26,107.5,16087.0,104.067,104.1638,103.796,104.0283,16087.0
2023-02-01 11:00:00,107.52,107.65,107.41,107.51,20754.0,104.0476,104.1734,103.9412,104.038,20754.0
2023-02-01 11:10:00,107.52,107.6,107.38,107.49,19560.0,104.0476,104.125,103.9122,104.0186,19560.0
2023-02-01 11:20:00,107.47,107.62,107.46,107.62,18469.0,103.9992,104.1444,103.9896,104.1444,18469.0
2023-02-01 11:30:00,107.62,107.82,107.62,107.82,15019.0,104.1444,104.3379,104.1444,104.3379,15019.0
2023-02-01 11:40:00,107.79,107.94,107.65,107.83,12043.0,104.3089,104.4541,104.1734,104.3476,12043.0
2023-02-01 11:50:00,107.83,108.05,107.78,107.79,11117.0,104.3476,104.5605,104.2992,104.3089,11117.0
2023-02-01 12:00:00,107.82,107.92,107.78,107.84,15192.0,104.3379,104.4347,104.2992,104.3573,15192.0
2023-02-01 12:10:00,107.79,108.06,107.69,107.73,32762.0,104.3089,104.5702,104.2121,104.2508,32762.0
2023-02-01 12:20:00,107.72,107.85,107.71,107.74,22581.0,104.2412,104.367,104.2315,104.2605,22581.0
2023-02-01 12:30:00,107.73,107.77,107.59,107.68,16654.0,104.2508,104.2896,104.1154,104.2025,16654.0
2023-02-01 12:40:00,107.69,107.8,107.56,107.6,6228.0,104.2121,104.3186,104.0863,104.125,6228.0
2023-02-01 12:50:00,107.54,107.71,107.53,107.59,11493.0,104.067,104.2315,104.0573,104.1154,11493.0
2023-02-01 13:00:00,107.48,107.71,107.48,107.66,13749.0,104.0089,104.2315,104.0089,104.1831,13749.0
2023-02-01 13:10:00,107.67,107.67,107.49,107.54,9169.0,104.1928,104.1928,104.0186,104.067,9169.0
2023-02-01 13:20:00,107.56,107.74,107.47,107.49,13036.0,104.0863,104.2605,103.9992,104.0186,13036.0
2023-02-01 13:30:00,107.48,107.76,107.48,107.69,18930.0,104.0089,104.2799,104.0089,104.2121,18930.0
2023-02-01 13:40:00,107.7,107.78,107.49,107.63,10844.0,104.2218,104.2992,104.0186,104.1541,10844.0
2023-02-01 13:50:00,107.62,107.8,107.62,107.69,8644.0,104.1444,104.3186,104.1444,104.2121,8644.0
2023-02-01 14:00:00,107.5,107.69,107.22,107.64,13505.0,104.0283,104.2121,103.7573,104.1638,13505.0
2023-02-01 14:10:00,107.59,107.78,107.48,107.59,14844.0,104.1154,104.2992,104.0089,104.1154,14844.0
2023-02-01 14:20:00,107.64,107.77,107.58,107.69,16818.0,104.1638,104.2896,104.1057,104.2121,16818.0
2023-02-01 14:30:00,107.72,108.17,107.18,108.12,26363.0,104.2412,104.6766,103.7186,104.6283,26363.0
2023-02-01 14:40:00,108.21,108.79,108.1,108.68,30884.0,104.7153,105.2766,104.6089,105.1702,30884.0
2023-02-01 14:50:00,108.59,108.87,108.53,108.63,24524.0,105.0831,105.354,105.025,105.1218,24524.0
2023-02-01 15:00:00,108.65,109.19,108.62,109.15,35056.0,105.1411,105.6637,105.1121,105.625,35056.0
2023-02-01 15:10:00,109.14,109.14,108.48,108.78,23538.0,105.6153,105.6153,104.9766,105.2669,23538.0
2023-02-01 15:20:00,108.78,108.87,108.55,108.84,33344.0,105.2669,105.354,105.0444,105.325,33344.0
2023-02-01 15:30:00,108.83,109.51,108.78,109.35,60431.0,105.3153,105.9734,105.2669,105.8185,60431.0
2023-02-01 15:40:00,109.33,109.56,109.08,109.11,68068.0,105.7992,106.0217,105.5573,105.5863,68068.0
2023-02-01 15:50:00,109.08,109.09,108.69,109.09,182260.0,105.5573,105.5669,105.1798,105.5669,182260.0
2023-02-02 09:30:00,110.34,111.29,108.75,108.89,159577.0,106.7766,107.6959,105.2379,105.3734,159577.0
2023-02-02 09:40:00,108.78,109.94,108.25,109.94,119373.0,105.2669,106.3895,104.7541,106.3895,119373.0
2023-02-02 09:50:00,110.0,110.11,109.32,110.01,51555.0,106.4475,106.554,105.7895,106.4572,51555.0
2023-02-02 10:00:00,110.02,110.2,109.7,109.99,43316.0,106.4669,106.6411,106.1572,106.4379,43316.0
2023-02-02 10:10:00,109.98,110.09,109.5,109.77,49950.0,106.4282,106.5346,105.9637,106.225,49950.0
2023-02-02 10:20:00,109.83,109.83,108.95,109.63,33576.0,106.283,106.283,105.4314,106.0895,33576.0
2023-02-02 10:30:00,109.73,110.1,109.55,109.65,56040.0,106.1863,106.5443,106.0121,106.1088,56040.0
2023-02-02 10:40:00,109.62,109.84,109.57,109.82,44160.0,106.0798,106.2927,106.0314,106.2734,44160.0
2023-02-02 10:50:00,109.85,110.22,109.48,109.65,47457.0,106.3024,106.6604,105.9443,106.1088,47457.0
2023-02-02 11:00:00,109.61,109.77,109.05,109.08,51987.0,106.0701,106.225,105.5282,105.5573,51987.0
2023-02-02 11:10:00,108.99,109.21,108.73,108.83,42908.0,105.4702,105.6831,105.2186,105.3153,42908.0
2023-02-02 11:20:00,108.82,109.31,108.82,109.24,30747.0,105.3056,105.7798,105.3056,105.7121,30747.0
2023-02-02 11:30:00,109.24,109.9,109.21,109.75,43683.0,105.7121,106.3508,105.6831,106.2056,43683.0
2023-02-02 11:40:00,109.73,110.0,109.57,109.79,29124.0,106.1863,106.4475,106.0314,106.2443,29124.0
2023-02-02 11:50:00,109.79,109.92,109.07,109.14,61925.0,106.2443,106.3701,105.5476,105.6153,61925.0
2023-02-02 12:00:00,109.12,109.33,108.89,109.23,35512.0,105.596,105.7992,105.3734,105.7024,35512.0
2023-02-02 12:10:00,109.28,109.46,108.91,108.96,20263.0,105.7508,105.925,105.3927,105.4411,20263.0
2023-02-02 12:20:00,108.86,109.57,108.76,109.47,25799.0,105.3444,106.0314,105.2476,105.9347,25799.0
2023-02-02 12:30:00,109.47,109.62,109.16,109.33,23286.0,105.9347,106.0798,105.6347,105.7992,23286.0
2023-02-02 12:40:00,109.31,109.54,109.25,109.4,14518.0,105.7798,106.0024,105.7218,105.8669,14518.0
2023-02-02 12:50:00,109.4,109.53,109.34,109.51,28033.0,105.8669,105.9927,105.8089,105.9734,28033.0
2023-02-02 13:00:00,109.52,109.62,109.37,109.55,22509.0,105.983,106.0798,105.8379,106.0121,22509.0
2023-02-02 13:10:00,109.54,109.62,109.38,109.49,29236.0,106.0024,106.0798,105.8476,105.954,29236.0
2023-02-02 13:20:00,109.48,109.52,109.32,109.33,15833.0,105.9443,105.983,105.7895,105.7992,15833.0
2023-02-02 13:30:00,109.33,109.48,109.23,109.25,48643.0,105.7992,105.9443,105.7024,105.7218,48643.0
2023-02-02 13:40:00,109.27,109.57,109.27,109.48,17141.0,105.7411,106.0314,105.7411,105.9443,17141.0
2023-02-02 13:50:00,109.49,109.62,109.42,109.52,17088.0,105.954,106.0798,105.8863,105.983,17088.0
2023-02-02 14:00:00,109.5,109.59,109.25,109.25,22895.0,105.9637,106.0508,105.7218,105.7218,22895.0
2023-02-02 14:10:00,109.25,109.3,108.84,108.95,42975.0,105.7218,105.7701,105.325,105.4314,42975.0
2023-02-02 14:20:00,108.95,109.01,108.51,108.55,28276.0,105.4314,105.4895,105.0057,105.0444,28276.0
2023-02-02 14:30:00,108.58,108.62,108.22,108.22,42443.0,105.0734,105.1121,104.725,104.725,42443.0
2023-02-02 14:40:00,108.22,108.73,108.2,108.41,99644.0,104.725,105.2186,104.7057,104.9089,99644.0
2023-02-02 14:50:00,108.41,108.49,108.13,108.18,46038.0,104.9089,104.9863,104.6379,104.6863,46038.0
2023-02-02 15:00:00,108.19,108.22,107.78,107.99,54194.0,104.696,104.725,104.2992,104.5025,54194.0
2023-02-02 15:10:00,107.99,108.15,107.74,108.07,59721.0,104.5025,104.6573,104.2605,104.5799,59721.0
2023-02-02 15:20:00,108.07,108.18,107.76,107.85,51931.0,104.5799,104.6863,104.2799,104.367,51931.0
2023-02-02 15:30:00,107.87,107.98,107.71,107.78,61565.0,104.3863,104.4928,104.2315,104.2992,61565.0
2023-02-02 15:40:00,107.79,107.81,107.48,107.75,85639.0,104.3089,104.3283,104.0089,104.2702,85639.0
2023-02-02 15:50:00,107.78,108.36,107.76,108.32,256511.0,104.2992,104.8605,104.2799,104.8218,256511.0
2023-02-03 09:30:00,107.33,107.75,107.0,107.35,48493.0,103.8638,104.2702,103.5444,103.8831,48493.0
2023-02-03 09:40:00,107.37,107.44,107.12,107.15,29377.0,103.9025,103.9702,103.6605,103.6896,29377.0
2023-02-03 09:50:00,107.15,107.15,106.31,106.8,31421.0,103.6896,103.6896,102.8767,103.3509,31421.0
2023-02-03 10:00:00,106.66,106.81,106.38,106.81,33135.0,103.2154,103.3606,102.9444,103.3606,33135.0
2023-02-03 10:10:00,106.77,107.35,106.71,107.22,23495.0,103.3219,103.8831,103.2638,103.7573,23495.0
2023-02-03 10:20:00,107.25,107.68,107.24,107.56,31987.0,103.7864,104.2025,103.7767,104.0863,31987.0
2023-02-03 10:30:00,107.58,107.85,107.56,107.82,20262.0,104.1057,104.367,104.0863,104.3379,20262.0
2023-02-03 10:40:00,107.79,108.01,107.64,107.67,21179.0,104.3089,104.5218,104.1638,104.1928,21179.0
2023-02-03 10:50:00,107.64,107.97,107.64,107.9,21044.0,104.1638,104.4831,104.1638,104.4154,21044.0
2023-02-03 11:00:00,107.9,108.06,107.76,107.94,16185.0,104.4154,104.5702,104.2799,104.4541,16185.0
2023-02-03 11:10:00,107.98,108.4,107.97,108.18,18114.0,104.4928,104.8992,104.4831,104.6863,18114.0
2023-02-03 11:20:00,108.18,108.54,107.98,108.43,18733.0,104.6863,105.0347,104.4928,104.9282,18733.0
2023-02-03 11:30:00,108.43,108.58,108.24,108.32,19038.0,104.9282,105.0734,104.7444,104.8218,19038.0
2023-02-03 11:40:00,108.3,108.57,108.22,108.22,21785.0,104.8024,105.0637,104.725,104.725,21785.0
2023-02-03 11:50:00,108.19,108.56,108.13,108.38,18028.0,104.696,105.054,104.6379,104.8799,18028.0
2023-02-03 12:00:00,108.37,108.47,108.19,108.33,18567.0,104.8702,104.967,104.696,104.8315,18567.0
2023-02-03 12:10:00,108.34,108.65,108.25,108.62,19542.0,104.8411,105.1411,104.7541,105.1121,19542.0
2023-02-03 12:20:00,108.59,108.61,108.45,108.53,18944.0,105.0831,105.1024,104.9476,105.025,18944.0
2023-02-03 12:30:00,108.52,108.55,108.33,108.44,19745.0,105.0153,105.0444,104.8315,104.9379,19745.0
2023-02-03 12:40:00,108.44,108.59,108.23,108.24,15554.0,104.9379,105.0831,104.7347,104.7444,15554.0
2023-02-03 12:50:00,108.23,108.3,107.67,107.69,21058.0,104.7347,104.8024,104.1928,104.2121,21058.0
2023-02-03 13:00:00,107.69,107.78,107.37,107.37,16225.0,104.2121,104.2992,103.9025,103.9025,16225.0
2023-02-03 13:10:00,107.36,107.56,107.3,107.3,15869.0,103.8928,104.0863,103.8347,103.8347,15869.0
2023-02-03 13:20:00,107.24,107.39,107.15,107.15,19474.0,103.7767,103.9218,103.6896,103.6896,19474.0
2023-02-03 13:30:00,107.13,107.5,107.03,107.32,19436.0,103.6702,104.0283,103.5735,103.8541,19436.0
2023-02-03 13:40:00,107.31,107.31,106.97,107.16,19942.0,103.8444,103.8444,103.5154,103.6993,19942.0
2023-02-03 13:50:00,107.23,107.55,107.23,107.4,16004.0,103.767,104.0767,103.767,103.9315,16004.0
2023-02-03 14:00:00,107.39,107.57,107.37,107.39,15715.0,103.9218,104.096,103.9025,103.9218,15715.0
2023-02-03 14:10:00,107.4,107.43,107.21,107.24,10879.0,103.9315,103.9605,103.7476,103.7767,10879.0
2023-02-03 14:20:00,107.27,107.57,107.23,107.55,21284.0,103.8057,104.096,103.767,104.0767,21284.0
2023-02-03 14:30:00,107.56,107.74,107.41,107.63,41682.0,104.0863,104.2605,103.9412,104.1541,41682.0
2023-02-03 14:40:00,107.62,107.65,107.43,107.59,16730.0,104.1444,104.1734,103.9605,104.1154,16730.0
2023-02-03 14:50:00,107.62,107.62,107.29,107.3,21457.0,104.1444,104.1444,103.8251,103.8347,21457.0
2023-02-03 15:00:00,107.27,107.34,107.08,107.26,26090.0,103.8057,103.8734,103.6218,103.796,26090.0
2023-02-03 15:10:00,107.26,107.64,107.19,107.47,26361.0,103.796,104.1638,103.7283,103.9992,26361.0
2023-02-03 15:20:00,107.46,107.5,107.23,107.36,42749.0,103.9896,104.0283,103.767,103.8928,42749.0
2023-02-03 15:30:00,107.35,107.55,107.19,107.23,52243.0,103.8831,104.0767,103.7283,103.767,52243.0
2023-02-03 15:40:00,107.22,107.42,107.2,107.27,85035.0,103.7573,103.9509,103.738,103.8057,85035.0
2023-02-03 15:50:00,107.28,107.65,107.24,107.65,270916.0,103.8154,104.1734,103.7767,104.1734,270916.0
2023-02-06 09:30:00,106.53,106.72,106.21,106.46,30995.0,103.0896,103.2735,102.7799,103.0219,30995.0
2023-02-06 09:40:00,106.35,106.35,105.61,105.82,14513.0,102.9154,102.9154,102.1993,102.4025,14513.0
2023-02-06 09:50:00,105.86,107.04,105.62,106.36,122040.0,102.4412,103.5831,102.209,102.9251,122040.0
2023-02-06 10:00:00,106.35,106.67,106.24,106.57,15009.0,102.9154,103.2251,102.809,103.1283,15009.0
2023-02-06 10:10:00,106.61,106.87,106.44,106.8,19404.0,103.167,103.4186,103.0025,103.3509,19404.0
2023-02-06 10:20:00,106.83,107.08,106.7,107.06,25181.0,103.3799,103.6218,103.2541,103.6025,25181.0
2023-02-06 10:30:00,107.01,107.72,106.94,107.72,23342.0,103.5541,104.2412,103.4864,104.2412,23342.0
2023-02-06 10:40:00,107.74,107.77,107.48,107.7,25312.0,104.2605,104.2896,104.0089,104.2218,25312.0
2023-02-06 10:50:00,107.7,108.27,107.67,108.26,21642.0,104.2218,104.7734,104.1928,104.7637,21642.0
2023-02-06 11:00:00,108.27,108.35,107.83,107.84,20753.0,104.7734,104.8508,104.3476,104.3573,20753.0
2023-02-06 11:10:00,107.88,108.13,107.86,108.05,12865.0,104.396,104.6379,104.3767,104.5605,12865.0
2023-02-06 11:20:00,108.02,108.11,107.88,108.11,14141.0,104.5315,104.6186,104.396,104.6186,14141.0
2023-02-06 11:30:00,108.15,108.33,108.08,108.11,17929.0,104.6573,104.8315,104.5895,104.6186,17929.0
2023-02-06 11:40:00,108.09,108.14,107.99,108.14,13595.0,104.5992,104.6476,104.5025,104.6476,13595.0
2023-02-06 11:50:00,108.14,108.15,107.89,107.94,19995.0,104.6476,104.6573,104.4057,104.4541,19995.0
2023-02-06 12:00:00,107.95,107.95,107.78,107.88,10868.0,104.4637,104.4637,104.2992,104.396,10868.0
2023-02-06 12:10:00,107.89,107.97,107.8,107.84,10425.0,104.4057,104.4831,104.3186,104.3573,10425.0
2023-02-06 12:20:00,107.84,107.95,107.81,107.95,12580.0,104.3573,104.4637,104.3283,104.4637,12580.0
2023-02-06 12:30:00,107.97,108.21,107.95,108.09,32373.0,104.4831,104.7153,104.4637,104.5992,32373.0
2023-02-06 12:40:00,108.09,108.29,108.02,108.21,13093.0,104.5992,104.7928,104.5315,104.7153,13093.0
2023-02-06 12:50:00,108.23,108.3,108.13,108.21,15915.0,104.7347,104.8024,104.6379,104.7153,15915.0
2023-02-06 13:00:00,108.2,108.26,108.07,108.21,10234.0,104.7057,104.7637,104.5799,104.7153,10234.0
2023-02-06 13:10:00,108.2,108.22,108.03,108.21,15073.0,104.7057,104.725,104.5412,104.7153,15073.0
2023-02-06 13:20:00,108.18,108.27,108.06,108.12,8819.0,104.6863,104.7734,104.5702,104.6283,8819.0
2023-02-06 13:30:00,108.11,108.17,107.98,108.16,10370.0,104.6186,104.6766,104.4928,104.667,10370.0
2023-02-06 13:40:00,108.17,108.22,108.02,108.19,28509.0,104.6766,104.725,104.5315,104.696,28509.0
2023-02-06 13:50:00,108.2,108.4,108.14,108.37,15612.0,104.7057,104.8992,104.6476,104.8702,15612.0
2023-02-06 14:00:00,108.35,108.47,108.32,108.44,15742.0,104.8508,104.967,104.8218,104.9379,15742.0
2023-02-06 14:10:00,108.43,108.59,108.4,108.48,19950.0,104.9282,105.0831,104.8992,104.9766,19950.0
2023-02-06 14:20:00,108.46,108.47,108.19,108.19,19810.0,104.9573,104.967,104.696,104.696,19810.0
2023-02-06 14:30:00,108.19,108.5,108.19,108.42,25053.0,104.696,104.996,104.696,104.9186,25053.0
2023-02-06 14:40:00,108.44,108.48,108.36,108.45,19099.0,104.9379,104.9766,104.8605,104.9476,19099.0
2023-02-06 14:50:00,108.43,108.53,108.37,108.51,18242.0,104.9282,105.025,104.8702,105.0057,18242.0
2023-02-06 15:00:00,108.5,108.51,108.19,108.32,12244.0,104.996,105.0057,104.696,104.8218,12244.0
2023-02-06 15:10:00,108.34,108.36,108.19,108.29,21375.0,104.8411,104.8605,104.696,104.7928,21375.0
2023-02-06 15:20:00,108.3,108.39,108.18,108.24,42023.0,104.8024,104.8895,104.6863,104.7444,42023.0
2023-02-06 15:30:00,108.24,108.34,108.13,108.16,50654.0,104.7444,104.8411,104.6379,104.667,50654.0
2023-02-06 15:40:00,108.16,108.37,108.11,108.26,87457.0,104.667,104.8702,104.6186,104.7637,87457.0
2023-02-06 15:50:00,108.27,108.41,108.19,108.33,192687.0,104.7734,104.9089,104.696,104.8315,192687.0
2023-02-07 09:30:00,107.49,108.0,107.48,107.78,41347.0,104.0186,104.5121,104.0089,104.2992,41347.0
2023-02-07 09:40:00,107.67,107.82,107.38,107.38,13651.0,104.1928,104.3379,103.9122,103.9122,13651.0
2023-02-07 09:50:00,107.38,107.56,107.25,107.48,42574.0,103.9122,104.0863,103.7864,104.0089,42574.0
2023-02-07 10:00:00,107.51,107.51,107.31,107.43,14033.0,104.038,104.038,103.8444,103.9605,14033.0
2023-02-07 10:10:00,107.45,107.57,107.4,107.41,12900.0,103.9799,104.096,103.9315,103.9412,12900.0
2023-02-07 10:20:00,107.41,107.6,107.4,107.57,9662.0,103.9412,104.125,103.9315,104.096,9662.0
2023-02-07 10:30:00,107.56,107.64,107.27,107.34,19458.0,104.0863,104.1638,103.8057,103.8734,19458.0
2023-02-07 10:40:00,107.34,107.39,107.21,107.22,17822.0,103.8734,103.9218,103.7476,103.7573,17822.0
2023-02-07 10:50:00,107.23,107.35,107.22,107.3,14292.0,103.767,103.8831,103.7573,103.8347,14292.0
2023-02-07 11:00:00,107.31,107.59,107.27,107.53,10668.0,103.8444,104.1154,103.8057,104.0573,10668.0
2023-02-07 11:10:00,107.51,107.56,107.43,107.48,9592.0,104.038,104.0863,103.9605,104.0089,9592.0
2023-02-07 11:20:00,107.51,107.57,107.42,107.57,8936.0,104.038,104.096,103.9509,104.096,8936.0
2023-02-07 11:30:00,107.57,107.62,107.48,107.59,6880.0,104.096,104.1444,104.0089,104.1154,6880.0
2023-02-07 11:40:00,107.61,107.69,107.55,107.68,7814.0,104.1347,104.2121,104.0767,104.2025,7814.0
2023-02-07 11:50:00,107.7,107.79,107.68,107.74,13699.0,104.2218,104.3089,104.2025,104.2605,13699.0
2023-02-07 12:00:00,107.71,107.91,107.69,107.86,18230.0,104.2315,104.425,104.2121,104.3767,18230.0
2023-02-07 12:10:00,107.82,107.82,107.61,107.75,29321.0,104.3379,104.3379,104.1347,104.2702,29321.0
2023-02-07 12:20:00,107.75,107.79,107.58,107.69,10919.0,104.2702,104.3089,104.1057,104.2121,10919.0
2023-02-07 12:30:00,107.71,107.84,107.62,107.84,26105.0,104.2315,104.3573,104.1444,104.3573,26105.0
2023-02-07 12:40:00,107.84,108.34,107.76,108.23,33129.0,104.3573,104.8411,104.2799,104.7347,33129.0
2023-02-07 12:50:00,108.37,108.38,108.14,108.15,42061.0,104.8702,104.8799,104.6476,104.6573,42061.0
2023-02-07 13:00:00,108.18,108.33,108.05,108.07,22453.0,104.6863,104.8315,104.5605,104.5799,22453.0
2023-02-07 13:10:00,108.08,108.15,107.72,108.07,17790.0,104.5895,104.6573,104.2412,104.5799,17790.0
2023-02-07 13:20:00,108.03,108.05,107.61,107.63,13465.0,104.5412,104.5605,104.1347,104.1541,13465.0
2023-02-07 13:30:00,107.48,107.59,107.19,107.44,34046.0,104.0089,104.1154,103.7283,103.9702,34046.0
2023-02-07 13:40:00,107.49,107.73,107.37,107.44,21777.0,104.0186,104.2508,103.9025,103.9702,21777.0
2023-02-07 13:50:00,107.45,107.74,107.42,107.69,13311.0,103.9799,104.2605,103.9509,104.2121,13311.0
2023-02-07 14:00:00,107.72,108.35,107.71,108.34,21247.0,104.2412,104.8508,104.2315,104.8411,21247.0
2023-02-07 14:10:00,108.3,108.72,108.29,108.65,23851.0,104.8024,105.2089,104.7928,105.1411,23851.0
2023-02-07 14:20:00,108.58,108.7,108.44,108.56,12098.0,105.0734,105.1895,104.9379,105.054,12098.0
2023-02-07 14:30:00,108.58,108.9,108.53,108.75,14063.0,105.0734,105.3831,105.025,105.2379,14063.0
2023-02-07 14:40:00,108.7,108.81,108.67,108.79,9307.0,105.1895,105.296,105.1605,105.2766,9307.0
2023-02-07 14:50:00,108.74,108.95,108.71,108.92,12527.0,105.2282,105.4314,105.1992,105.4024,12527.0
2023-02-07 15:00:00,108.95,109.15,108.95,109.05,22304.0,105.4314,105.625,105.4314,105.5282,22304.0
2023-02-07 15:10:00,109.06,109.28,109.06,109.24,27986.0,105.5379,105.7508,105.5379,105.7121,27986.0
2023-02-07 15:20:00,109.23,109.39,109.14,109.24,32633.0,105.7024,105.8572,105.6153,105.7121,32633.0
2023-02-07 15:30:00,109.22,109.3,109.16,109.3,27859.0,105.6927,105.7701,105.6347,105.7701,27859.0
2023-02-07 15:40:00,109.3,109.5,109.29,109.43,39990.0,105.7701,105.9637,105.7605,105.8959,39990.0
2023-02-07 15:50:00,109.44,109.65,109.31,109.32,139251.0,105.9056,106.1088,105.7798,105.7895,139251.0
2023-02-08 09:30:00,108.49,109.35,108.3,108.97,106240.0,104.9863,105.8185,104.8024,105.4508,106240.0
2023-02-08 09:40:00,109.0,109.38,108.96,109.09,36593.0,105.4798,105.8476,105.4411,105.5669,36593.0
2023-02-08 09:50:00,109.1,109.45,108.88,109.21,25603.0,105.5766,105.9153,105.3637,105.6831,25603.0
2023-02-08 10:00:00,109.2,109.27,109.0,109.15,17993.0,105.6734,105.7411,105.4798,105.625,17993.0
2023-02-08 10:10:00,109.17,109.32,109.04,109.23,19212.0,105.6443,105.7895,105.5185,105.7024,19212.0
2023-02-08 10:20:00,109.2,109.44,109.12,109.36,19055.0,105.6734,105.9056,105.596,105.8282,19055.0
2023-02-08 10:30:00,109.3,109.37,109.17,109.34,33088.0,105.7701,105.8379,105.6443,105.8089,33088.0
2023-02-08 10:40:00,109.36,109.76,109.34,109.76,69838.0,105.8282,106.2153,105.8089,106.2153,69838.0
2023-02-08 10:50:00,109.73,109.87,109.52,109.69,34950.0,106.1863,106.3217,105.983,106.1476,34950.0
2023-02-08 11:00:00,109.66,109.69,109.44,109.62,30414.0,106.1185,106.1476,105.9056,106.0798,30414.0
2023-02-08 11:10:00,109.62,109.74,109.49,109.73,32640.0,106.0798,106.1959,105.954,106.1863,32640.0
2023-02-08 11:20:00,109.71,109.71,109.2,109.38,39128.0,106.1669,106.1669,105.6734,105.8476,39128.0
2023-02-08 11:30:00,109.4,109.49,109.32,109.49,30517.0,105.8669,105.954,105.7895,105.954,30517.0
2023-02-08 11:40:00,109.47,109.47,109.28,109.44,13212.0,105.9347,105.9347,105.7508,105.9056,13212.0
2023-02-08 11:50:00,109.43,109.48,109.26,109.46,12655.0,105.8959,105.9443,105.7314,105.925,12655.0
2023-02-08 12:00:00,109.4,109.4,109.21,109.32,12692.0,105.8669,105.8669,105.6831,105.7895,12692.0
2023-02-08 12:10:00,109.3,109.3,109.11,109.27,6457.0,105.7701,105.7701,105.5863,105.7411,6457.0
2023-02-08 12:20:00,109.29,109.42,109.29,109.38,9858.0,105.7605,105.8863,105.7605,105.8476,9858.0
2023-02-08 12:30:00,109.37,109.38,109.22,109.26,10696.0,105.8379,105.8476,105.6927,105.7314,10696.0
2023-02-08 12:40:00,109.26,109.35,109.24,109.35,7946.0,105.7314,105.8185,105.7121,105.8185,7946.0
2023-02-08 12:50:00,109.37,109.49,109.32,109.44,10732.0,105.8379,105.954,105.7895,105.9056,10732.0
2023-02-08 13:00:00,109.43,109.58,109.38,109.55,8171.0,105.8959,106.0411,105.8476,106.0121,8171.0
2023-02-08 13:10:00,109.55,109.56,109.38,109.56,10830.0,106.0121,106.0217,105.8476,106.0217,10830.0
2023-02-08 13:20:00,109.58,109.61,109.35,109.4,41909.0,106.0411,106.0701,105.8185,105.8669,41909.0
2023-02-08 13:30:00,109.35,109.35,109.22,109.26,10715.0,105.8185,105.8185,105.6927,105.7314,10715.0
2023-02-08 13:40:00,109.26,109.35,109.16,109.27,18171.0,105.7314,105.8185,105.6347,105.7411,18171.0
2023-02-08 13:50:00,109.28,109.37,109.21,109.37,10210.0,105.7508,105.8379,105.6831,105.8379,10210.0
2023-02-08 14:00:00,109.36,109.38,109.22,109.37,14480.0,105.8282,105.8476,105.6927,105.8379,14480.0
2023-02-08 14:10:00,109.38,109.56,109.36,109.51,13992.0,105.8476,106.0217,105.8282,105.9734,13992.0
2023-02-08 14:20:00,109.51,109.52,109.37,109.41,13899.0,105.9734,105.983,105.8379,105.8766,13899.0
2023-02-08 14:30:00,109.43,109.51,109.4,109.42,15392.0,105.8959,105.9734,105.8669,105.8863,15392.0
2023-02-08 14:40:00,109.44,109.46,109.29,109.34,14256.0,105.9056,105.925,105.7605,105.8089,14256.0
2023-02-08 14:50:00,109.36,109.53,109.36,109.51,14874.0,105.8282,105.9927,105.8282,105.9734,14874.0
2023-02-08 15:00:00,109.52,109.52,109.31,109.44,18216.0,105.983,105.983,105.7798,105.9056,18216.0
2023-02-08 15:10:00,109.44,109.44,109.19,109.2,22295.0,105.9056,105.9056,105.6637,105.6734,22295.0
2023-02-08 15:20:00,109.21,109.39,109.21,109.34,17776.0,105.6831,105.8572,105.6831,105.8089,17776.0
2023-02-08 15:30:00,109.33,109.42,109.28,109.4,30154.0,105.7992,105.8863,105.7508,105.8669,30154.0
2023-02-08 15:40:00,109.4,109.41,109.09,109.18,48293.0,105.8669,105.8766,105.5669,105.654,48293.0
2023-02-08 15:50:00,109.2,109.37,109.17,109.26,203622.0,105.6734,105.8379,105.6443,105.7314,203622.0
2023-02-09 09:30:00,109.69,109.9,108.12,108.31,114462.0,106.1476,106.3508,104.6283,104.8121,114462.0
2023-02-09 09:40:00,108.29,108.72,108.07,108.1,56584.0,104.7928,105.2089,104.5799,104.6089,56584.0
2023-02-09 09:50:00,108.13,108.68,108.1,108.36,121348.0,104.6379,105.1702,104.6089,104.8605,121348.0
2023-02-09 10:00:00,108.36,108.61,108.24,108.31,36903.0,104.8605,105.1024,104.7444,104.8121,36903.0
2023-02-09 10:10:00,108.31,108.31,107.94,108.22,43671.0,104.8121,104.8121,104.4541,104.725,43671.0
2023-02-09 10:20:00,108.22,108.26,107.65,107.66,26195.0,104.725,104.7637,104.1734,104.1831,26195.0
2023-02-09 10:30:00,107.67,108.24,107.66,108.24,62060.0,104.1928,104.7444,104.1831,104.7444,62060.0
2023-02-09 10:40:00,108.29,108.68,108.27,108.64,73286.0,104.7928,105.1702,104.7734,105.1315,73286.0
2023-02-09 10:50:00,108.66,108.68,108.3,108.47,14841.0,105.1508,105.1702,104.8024,104.967,14841.0
2023-02-09 11:00:00,108.47,108.51,108.13,108.31,18687.0,104.967,105.0057,104.6379,104.8121,18687.0
2023-02-09 11:10:00,108.25,108.29,108.03,108.09,16399.0,104.7541,104.7928,104.5412,104.5992,16399.0
2023-02-09 11:20:00,108.09,108.21,107.98,108.21,14895.0,104.5992,104.7153,104.4928,104.7153,14895.0
2023-02-09 11:30:00,108.17,108.28,108.12,108.23,37984.0,104.6766,104.7831,104.6283,104.7347,37984.0
2023-02-09 11:40:00,108.23,108.33,108.1,108.31,17253.0,104.7347,104.8315,104.6089,104.8121,17253.0
2023-02-09 11:50:00,108.31,108.31,108.15,108.24,10024.0,104.8121,104.8121,104.6573,104.7444,10024.0
2023-02-09 12:00:00,108.26,108.36,108.23,108.3,8491.0,104.7637,104.8605,104.7347,104.8024,8491.0
2023-02-09 12:10:00,108.3,108.4,108.15,108.4,11255.0,104.8024,104.8992,104.6573,104.8992,11255.0
2023-02-09 12:20:00,108.4,108.53,108.36,108.36,17558.0,104.8992,105.025,104.8605,104.8605,17558.0
2023-02-09 12:30:00,108.38,108.46,108.14,108.21,19481.0,104.8799,104.9573,104.6476,104.7153,19481.0
2023-02-09 12:40:00,108.21,108.35,108.13,108.2,16414.0,104.7153,104.8508,104.6379,104.7057,16414.0
2023-02-09 12:50:00,108.2,108.39,108.16,108.38,15535.0,104.7057,104.8895,104.667,104.8799,15535.0
2023-02-09 13:00:00,108.35,108.43,108.27,108.3,20232.0,104.8508,104.9282,104.7734,104.8024,20232.0
2023-02-09 13:10:00,108.32,108.44,108.31,108.41,15934.0,104.8218,104.9379,104.8121,104.9089,15934.0
2023-02-09 13:20:00,108.42,108.42,108.31,108.32,13301.0,104.9186,104.9186,104.8121,104.8218,13301.0
2023-02-09 13:30:00,108.31,108.48,108.26,108.41,18533.0,104.8121,104.9766,104.7637,104.9089,18533.0
2023-02-09 13:40:00,108.43,108.43,108.26,108.37,20697.0,104.9282,104.9282,104.7637,104.8702,20697.0
2023-02-09 13:50:00,108.38,108.39,108.25,108.32,30576.0,104.8799,104.8895,104.7541,104.8218,30576.0
2023-02-09 14:00:00,108.33,108.4,108.3,108.4,43827.0,104.8315,104.8992,104.8024,104.8992,43827.0
2023-02-09 14:10:00,108.39,108.39,108.22,108.23,20239.0,104.8895,104.8895,104.725,104.7347,20239.0
2023-02-09 14:20:00,108.23,108.29,108.15,108.18,58923.0,104.7347,104.7928,104.6573,104.6863,58923.0
2023-02-09 14:30:00,108.2,108.36,108.19,108.29,62547.0,104.7057,104.8605,104.696,104.7928,62547.0
2023-02-09 14:40:00,108.29,108.37,108.25,108.36,21113.0,104.7928,104.8702,104.7541,104.8605,21113.0
2023-02-09 14:50:00,108.37,108.37,108.1,108.14,41696.0,104.8702,104.8702,104.6089,104.6476,41696.0
2023-02-09 15:00:00,108.15,108.16,107.93,108.03,51380.0,104.6573,104.667,104.4444,104.5412,51380.0
2023-02-09 15:10:00,108.03,108.05,107.73,107.81,49289.0,104.5412,104.5605,104.2508,104.3283,49289.0
2023-02-09 15:20:00,107.79,107.84,107.61,107.62,28900.0,104.3089,104.3573,104.1347,104.1444,28900.0
2023-02-09 15:30:00,107.61,107.62,107.29,107.52,52028.0,104.1347,104.1444,103.8251,104.0476,52028.0
2023-02-09 15:40:00,107.53,107.79,107.33,107.41,155743.0,104.0573,104.3089,103.8638,103.9412,155743.0
2023-02-09 15:50:00,107.32,107.67,107.28,107.54,454388.0,103.8541,104.1928,103.8154,104.067,454388.0
2023-02-10 09:30:00,107.14,107.77,106.9,107.5,68652.0,103.6799,104.2896,103.4477,104.0283,68652.0
2023-02-10 09:40:00,107.51,107.83,107.34,107.81,18839.0,104.038,104.3476,103.8734,104.3283,18839.0
2023-02-10 09:50:00,107.9,108.09,107.6,108.04,22388.0,104.4154,104.5992,104.125,104.5508,22388.0
2023-02-10 10:00:00,107.92,108.2,107.81,107.99,12552.0,104.4347,104.7057,104.3283,104.5025,12552.0
2023-02-10 10:10:00,108.06,108.54,108.0,108.26,17538.0,104.5702,105.0347,104.5121,104.7637,17538.0
2023-02-10 10:20:00,108.25,108.37,108.05,108.31,26125.0,104.7541,104.8702,104.5605,104.8121,26125.0
2023-02-10 10:30:00,108.36,108.49,108.15,108.35,25100.0,104.8605,104.9863,104.6573,104.8508,25100.0
2023-02-10 10:40:00,108.39,108.49,108.27,108.34,17501.0,104.8895,104.9863,104.7734,104.8411,17501.0
2023-02-10 10:50:00,108.38,108.59,108.29,108.57,16913.0,104.8799,105.0831,104.7928,105.0637,16913.0
2023-02-10 11:00:00,108.53,108.55,108.42,108.54,8983.0,105.025,105.0444,104.9186,105.0347,8983.0
2023-02-10 11:10:00,108.52,108.63,108.3,108.6,14392.0,105.0153,105.1218,104.8024,105.0928,14392.0
2023-02-10 11:20:00,108.6,108.61,108.48,108.49,12582.0,105.0928,105.1024,104.9766,104.9863,12582.0
2023-02-10 11:30:00,108.47,108.48,108.25,108.35,10350.0,104.967,104.9766,104.7541,104.8508,10350.0
2023-02-10 11:40:00,108.34,108.39,108.15,108.19,10187.0,104.8411,104.8895,104.6573,104.696,10187.0
2023-02-10 11:50:00,108.19,108.39,108.15,108.2,51560.0,104.696,104.8895,104.6573,104.7057,51560.0
2023-02-10 12:00:00,108.2,108.43,108.18,108.43,15697.0,104.7057,104.9282,104.6863,104.9282,15697.0
2023-02-10 12:10:00,108.43,108.46,108.13,108.29,22891.0,104.9282,104.9573,104.6379,104.7928,22891.0
2023-02-10 12:20:00,108.29,108.33,108.21,108.33,9147.0,104.7928,104.8315,104.7153,104.8315,9147.0
2023-02-10 12:30:00,108.34,108.49,108.31,108.41,9809.0,104.8411,104.9863,104.8121,104.9089,9809.0
2023-02-10 12:40:00,108.39,108.43,108.23,108.28,9674.0,104.8895,104.9282,104.7347,104.7831,9674.0
2023-02-10 12:50:00,108.31,108.48,108.31,108.43,11429.0,104.8121,104.9766,104.8121,104.9282,11429.0
2023-02-10 13:00:00,108.46,108.47,108.33,108.36,10557.0,104.9573,104.967,104.8315,104.8605,10557.0
2023-02-10 13:10:00,108.35,108.53,108.3,108.53,8743.0,104.8508,105.025,104.8024,105.025,8743.0
2023-02-10 13:20:00,108.54,108.64,108.47,108.49,8710.0,105.0347,105.1315,104.967,104.9863,8710.0
2023-02-10 13:30:00,108.47,108.54,108.4,108.49,8220.0,104.967,105.0347,104.8992,104.9863,8220.0
2023-02-10 13:40:00,108.49,108.55,108.44,108.53,10321.0,104.9863,105.0444,104.9379,105.025,10321.0
2023-02-10 13:50:00,108.52,108.55,108.34,108.34,10958.0,105.0153,105.0444,104.8411,104.8411,10958.0
2023-02-10 14:00:00,108.34,108.37,108.27,108.32,13283.0,104.8411,104.8702,104.7734,104.8218,13283.0
2023-02-10 14:10:00,108.33,108.37,108.25,108.31,10709.0,104.8315,104.8702,104.7541,104.8121,10709.0
2023-02-10 14:20:00,108.3,108.32,108.16,108.21,10385.0,104.8024,104.8218,104.667,104.7153,10385.0
2023-02-10 14:30:00,108.21,108.36,108.15,108.28,13175.0,104.7153,104.8605,104.6573,104.7831,13175.0
2023-02-10 14:40:00,108.28,108.29,108.17,108.29,14272.0,104.7831,104.7928,104.6766,104.7928,14272.0
2023-02-10 14:50:00,108.28,108.33,108.23,108.28,11511.0,104.7831,104.8315,104.7347,104.7831,11511.0
2023-02-10 15:00:00,108.3,108.36,108.19,108.27,9120.0,104.8024,104.8605,104.696,104.7734,9120.0
2023-02-10 15:10:00,108.26,108.32,108.17,108.22,10038.0,104.7637,104.8218,104.6766,104.725,10038.0
2023-02-10 15:20:00,108.21,108.32,108.13,108.32,33797.0,104.7153,104.8218,104.6379,104.8218,33797.0
2023-02-10 15:30:00,108.33,108.66,108.3,108.66,30201.0,104.8315,105.1508,104.8024,105.1508,30201.0
2023-02-10 15:40:00,108.66,108.82,108.59,108.81,51953.0,105.1508,105.3056,105.0831,105.296,51953.0
2023-02-10 15:50:00,108.82,108.89,108.67,108.7,133582.0,105.3056,105.3734,105.1605,105.1895,133582.0
2023-02-13 09:30:00,109.06,109.25,108.64,108.92,31183.0,105.5379,105.7218,105.1315,105.4024,31183.0
2023-02-13 09:40:00,108.84,109.14,108.84,109.06,14987.0,105.325,105.6153,105.325,105.5379,14987.0
2023-02-13 09:50:00,109.09,109.37,109.09,109.2,33421.0,105.5669,105.8379,105.5669,105.6734,33421.0
2023-02-13 10:00:00,109.22,109.23,108.94,108.99,29021.0,105.6927,105.7024,105.4218,105.4702,29021.0
2023-02-13 10:10:00,108.99,109.06,108.81,108.87,36488.0,105.4702,105.5379,105.296,105.354,36488.0
2023-02-13 10:20:00,108.92,109.03,108.86,108.89,11426.0,105.4024,105.5089,105.3444,105.3734,11426.0
2023-02-13 10:30:00,108.91,108.99,108.79,108.85,16410.0,105.3927,105.4702,105.2766,105.3347,16410.0
2023-02-13 10:40:00,108.91,109.25,108.91,109.13,34317.0,105.3927,105.7218,105.3927,105.6056,34317.0
2023-02-13 10:50:00,109.13,109.33,109.08,109.15,16104.0,105.6056,105.7992,105.5573,105.625,16104.0
2023-02-13 11:00:00,109.13,109.13,108.98,108.98,8704.0,105.6056,105.6056,105.4605,105.4605,8704.0
2023-02-13 11:10:00,108.99,109.05,108.88,108.95,13639.0,105.4702,105.5282,105.3637,105.4314,13639.0
2023-02-13 11:20:00,108.94,108.97,108.83,108.95,8527.0,105.4218,105.4508,105.3153,105.4314,8527.0
2023-02-13 11:30:00,108.93,108.94,108.8,108.88,10747.0,105.4121,105.4218,105.2863,105.3637,10747.0
2023-02-13 11:40:00,108.87,109.17,108.85,109.11,18910.0,105.354,105.6443,105.3347,105.5863,18910.0
2023-02-13 11:50:00,109.11,109.12,108.92,108.95,12114.0,105.5863,105.596,105.4024,105.4314,12114.0
2023-02-13 12:00:00,108.94,109.05,108.86,109.02,9758.0,105.4218,105.5282,105.3444,105.4992,9758.0
2023-02-13 12:10:00,109.0,109.0,108.76,108.84,11928.0,105.4798,105.4798,105.2476,105.325,11928.0
2023-02-13 12:20:00,108.8,108.93,108.77,108.92,13045.0,105.2863,105.4121,105.2573,105.4024,13045.0
2023-02-13 12:30:00,108.88,108.89,108.71,108.71,12466.0,105.3637,105.3734,105.1992,105.1992,12466.0
2023-02-13 12:40:00,108.73,108.97,108.71,108.86,9158.0,105.2186,105.4508,105.1992,105.3444,9158.0
2023-02-13 12:50:00,108.89,108.92,108.82,108.9,16569.0,105.3734,105.4024,105.3056,105.3831,16569.0
2023-02-13 13:00:00,108.89,108.93,108.79,108.81,10409.0,105.3734,105.4121,105.2766,105.296,10409.0
2023-02-13 13:10:00,108.82,108.86,108.76,108.78,11807.0,105.3056,105.3444,105.2476,105.2669,11807.0
2023-02-13 13:20:00,108.79,108.83,108.74,108.8,8084.0,105.2766,105.3153,105.2282,105.2863,8084.0
2023-02-13 13:30:00,108.77,108.93,108.72,108.84,15765.0,105.2573,105.4121,105.2089,105.325,15765.0
2023-02-13 13:40:00,108.85,109.11,108.82,109.11,7462.0,105.3347,105.5863,105.3056,105.5863,7462.0
2023-02-13 13:50:00,109.11,109.15,108.99,109.13,9612.0,105.5863,105.625,105.4702,105.6056,9612.0
2023-02-13 14:00:00,109.14,109.18,108.97,108.97,10123.0,105.6153,105.654,105.4508,105.4508,10123.0
2023-02-13 14:10:00,108.98,109.0,108.83,108.9,12313.0,105.4605,105.4798,105.3153,105.3831,12313.0
2023-02-13 14:20:00,108.86,108.93,108.8,108.8,10812.0,105.3444,105.4121,105.2863,105.2863,10812.0
2023-02-13 14:30:00,108.82,108.92,108.74,108.79,11128.0,105.3056,105.4024,105.2282,105.2766,11128.0
2023-02-13 14:40:00,108.8,108.81,108.63,108.67,18130.0,105.2863,105.296,105.1218,105.1605,18130.0
2023-02-13 14:50:00,108.67,108.84,108.66,108.82,14889.0,105.1605,105.325,105.1508,105.3056,14889.0
2023-02-13 15:00:00,108.82,108.89,108.71,108.89,13641.0,105.3056,105.3734,105.1992,105.3734,13641.0
2023-02-13 15:10:00,108.87,108.91,108.74,108.81,19751.0,105.354,105.3927,105.2282,105.296,19751.0
2023-02-13 15:20:00,108.84,109.06,108.79,109.03,39773.0,105.325,105.5379,105.2766,105.5089,39773.0
2023-02-13 15:30:00,109.04,109.17,108.94,109.03,24059.0,105.5185,105.6443,105.4218,105.5089,24059.0
2023-02-13 15:40:00,109.04,109.13,108.95,109.12,28933.0,105.5185,105.6056,105.4314,105.596,28933.0
2023-02-13 15:50:00,109.12,109.2,108.88,109.2,91012.0,105.596,105.6734,105.3637,105.6734,91012.0
2023-02-14 09:30:00,109.07,109.24,108.81,109.04,21750.0,105.5476,105.7121,105.296,105.5185,21750.0
2023-02-14 09:40:00,109.04,109.35,108.86,109.27,11113.0,105.5185,105.8185,105.3444,105.7411,11113.0
2023-02-14 09:50:00,109.33,109.71,109.18,109.62,7222.0,105.7992,106.1669,105.654,106.0798,7222.0
2023-02-14 10:00:00,109.63,109.9,109.63,109.88,7085.0,106.0895,106.3508,106.0895,106.3314,7085.0
2023-02-14 10:10:00,109.84,110.05,109.81,109.83,12066.0,106.2927,106.4959,106.2637,106.283,12066.0
2023-02-14 10:20:00,109.81,110.01,109.68,109.68,4733.0,106.2637,106.4572,106.1379,106.1379,4733.0
2023-02-14 10:30:00,109.7,109.78,109.44,109.45,11992.0,106.1572,106.2346,105.9056,105.9153,11992.0
2023-02-14 10:40:00,109.43,109.54,109.0,109.28,60625.0,105.8959,106.0024,105.4798,105.7508,60625.0
2023-02-14 10:50:00,109.4,109.4,109.01,109.06,33537.0,105.8669,105.8669,105.4895,105.5379,33537.0
2023-02-14 11:00:00,109.03,109.31,109.03,109.1,14229.0,105.5089,105.7798,105.5089,105.5766,14229.0
2023-02-14 11:10:00,109.11,109.18,108.85,108.85,262857.0,105.5863,105.654,105.3347,105.3347,262857.0
2023-02-14 11:20:00,108.84,108.95,108.49,108.57,33047.0,105.325,105.4314,104.9863,105.0637,33047.0
2023-02-14 11:30:00,108.48,108.48,107.82,108.29,422168.0,104.9766,104.9766,104.3379,104.7928,422168.0
2023-02-14 11:40:00,108.28,108.29,107.99,108.12,7790.0,104.7831,104.7928,104.5025,104.6283,7790.0
2023-02-14 11:50:00,108.12,108.13,107.78,108.01,9223.0,104.6283,104.6379,104.2992,104.5218,9223.0
2023-02-14 12:00:00,107.93,108.14,107.93,108.11,7645.0,104.4444,104.6476,104.4444,104.6186,7645.0
2023-02-14 12:10:00,108.13,108.33,108.12,108.33,14722.0,104.6379,104.8315,104.6283,104.8315,14722.0
2023-02-14 12:20:00,108.38,108.5,108.33,108.37,13733.0,104.8799,104.996,104.8315,104.8702,13733.0
2023-02-14 12:30:00,108.36,108.55,108.35,108.37,4697.0,104.8605,105.0444,104.8508,104.8702,4697.0
2023-02-14 12:40:00,108.36,108.37,108.26,108.29,5146.0,104.8605,104.8702,104.7637,104.7928,5146.0
2023-02-14 12:50:00,108.28,108.34,108.11,108.32,6846.0,104.7831,104.8411,104.6186,104.8218,6846.0
2023-02-14 13:00:00,108.27,108.64,108.25,108.59,9222.0,104.7734,105.1315,104.7541,105.0831,9222.0
2023-02-14 13:10:00,108.58,108.78,108.41,108.6,7934.0,105.0734,105.2669,104.9089,105.0928,7934.0
2023-02-14 13:20:00,108.64,108.64,108.31,108.32,7682.0,105.1315,105.1315,104.8121,104.8218,7682.0
2023-02-14 13:30:00,108.32,108.52,108.3,108.45,7106.0,104.8218,105.0153,104.8024,104.9476,7106.0
2023-02-14 13:40:00,108.45,108.52,108.35,108.47,6031.0,104.9476,105.0153,104.8508,104.967,6031.0
2023-02-14 13:50:00,108.49,108.63,108.38,108.4,6902.0,104.9863,105.1218,104.8799,104.8992,6902.0
2023-02-14 14:00:00,108.41,108.51,108.24,108.3,10805.0,104.9089,105.0057,104.7444,104.8024,10805.0
2023-02-14 14:10:00,108.31,108.54,108.31,108.49,8165.0,104.8121,105.0347,104.8121,104.9863,8165.0
2023-02-14 14:20:00,108.49,108.53,108.43,108.48,6296.0,104.9863,105.025,104.9282,104.9766,6296.0
2023-02-14 14:30:00,108.49,108.8,108.48,108.64,12115.0,104.9863,105.2863,104.9766,105.1315,12115.0
2023-02-14 14:40:00,108.64,108.75,108.63,108.68,6455.0,105.1315,105.2379,105.1218,105.1702,6455.0
2023-02-14 14:50:00,108.66,108.71,108.52,108.57,7149.0,105.1508,105.1992,105.0153,105.0637,7149.0
2023-02-14 15:00:00,108.58,108.64,108.45,108.53,7319.0,105.0734,105.1315,104.9476,105.025,7319.0
2023-02-14 15:10:00,108.51,108.6,108.41,108.55,17567.0,105.0057,105.0928,104.9089,105.0444,17567.0
2023-02-14 15:20:00,108.54,108.65,108.54,108.58,15248.0,105.0347,105.1411,105.0347,105.0734,15248.0
2023-02-14 15:30:00,108.58,108.71,108.49,108.67,28880.0,105.0734,105.1992,104.9863,105.1605,28880.0
2023-02-14 15:40:00,108.66,108.79,108.64,108.67,26616.0,105.1508,105.2766,105.1315,105.1605,26616.0
2023-02-14 15:50:00,108.67,108.67,108.28,108.42,152974.0,105.1605,105.1605,104.7831,104.9186,152974.0
2023-02-15 09:30:00,108.07,108.15,107.61,107.91,168796.0,104.5799,104.6573,104.1347,104.425,168796.0
2023-02-15 09:40:00,108.06,108.36,107.86,108.3,164081.0,104.5702,104.8605,104.3767,104.8024,164081.0
2023-02-15 09:50:00,108.37,108.58,108.25,108.58,8005.0,104.8702,105.0734,104.7541,105.0734,8005.0
2023-02-15 10:00:00,108.64,108.76,108.49,108.63,9380.0,105.1315,105.2476,104.9863,105.1218,9380.0
2023-02-15 10:10:00,108.54,108.63,108.3,108.56,7115.0,105.0347,105.1218,104.8024,105.054,7115.0
2023-02-15 10:20:00,108.57,108.63,108.39,108.42,9314.0,105.0637,105.1218,104.8895,104.9186,9314.0
2023-02-15 10:30:00,108.48,108.73,108.48,108.73,6581.0,104.9766,105.2186,104.9766,105.2186,6581.0
2023-02-15 10:40:00,108.72,108.72,108.49,108.65,9651.0,105.2089,105.2089,104.9863,105.1411,9651.0
2023-02-15 10:50:00,108.64,108.84,108.64,108.68,10426.0,105.1315,105.325,105.1315,105.1702,10426.0
2023-02-15 11:00:00,108.69,108.84,108.64,108.76,5520.0,105.1798,105.325,105.1315,105.2476,5520.0
2023-02-15 11:10:00,108.8,108.8,108.56,108.68,6785.0,105.2863,105.2863,105.054,105.1702,6785.0
2023-02-15 11:20:00,108.68,108.89,108.63,108.89,6847.0,105.1702,105.3734,105.1218,105.3734,6847.0
2023-02-15 11:30:00,108.88,108.89,108.65,108.73,10853.0,105.3637,105.3734,105.1411,105.2186,10853.0
2023-02-15 11:40:00,108.72,108.85,108.72,108.84,9402.0,105.2089,105.3347,105.2089,105.325,9402.0
2023-02-15 11:50:00,108.86,108.91,108.77,108.79,16486.0,105.3444,105.3927,105.2573,105.2766,16486.0
2023-02-15 12:00:00,108.79,108.84,108.55,108.63,6289.0,105.2766,105.325,105.0444,105.1218,6289.0
2023-02-15 12:10:00,108.67,108.72,108.53,108.6,7646.0,105.1605,105.2089,105.025,105.0928,7646.0
2023-02-15 12:20:00,108.6,108.74,108.57,108.69,6918.0,105.0928,105.2282,105.0637,105.1798,6918.0
2023-02-15 12:30:00,108.67,108.8,108.67,108.78,7035.0,105.1605,105.2863,105.1605,105.2669,7035.0
2023-02-15 12:40:00,108.8,108.89,108.79,108.86,5263.0,105.2863,105.3734,105.2766,105.3444,5263.0
2023-02-15 12:50:00,108.87,108.93,108.78,108.83,4767.0,105.354,105.4121,105.2669,105.3153,4767.0
2023-02-15 13:00:00,108.83,108.86,108.77,108.86,4637.0,105.3153,105.3444,105.2573,105.3444,4637.0
2023-02-15 13:10:00,108.9,108.98,108.79,108.97,6906.0,105.3831,105.4605,105.2766,105.4508,6906.0
2023-02-15 13:20:00,108.97,109.06,108.91,109.06,7404.0,105.4508,105.5379,105.3927,105.5379,7404.0
2023-02-15 13:30:00,109.05,109.16,109.03,109.15,11233.0,105.5282,105.6347,105.5089,105.625,11233.0
2023-02-15 13:40:00,109.13,109.26,109.09,109.14,9927.0,105.6056,105.7314,105.5669,105.6153,9927.0
2023-02-15 13:50:00,109.14,109.14,108.91,108.99,7991.0,105.6153,105.6153,105.3927,105.4702,7991.0
2023-02-15 14:00:00,108.99,109.03,108.9,109.03,9785.0,105.4702,105.5089,105.3831,105.5089,9785.0
2023-02-15 14:10:00,108.97,109.06,108.95,108.96,7227.0,105.4508,105.5379,105.4314,105.4411,7227.0
2023-02-15 14:20:00,108.98,109.01,108.86,108.98,8838.0,105.4605,105.4895,105.3444,105.4605,8838.0
2023-02-15 14:30:00,108.98,109.01,108.9,108.99,7461.0,105.4605,105.4895,105.3831,105.4702,7461.0
2023-02-15 14:40:00,109.0,109.05,108.86,108.86,6540.0,105.4798,105.5282,105.3444,105.3444,6540.0
2023-02-15 14:50:00,108.87,108.88,108.68,108.69,8606.0,105.354,105.3637,105.1702,105.1798,8606.0
2023-02-15 15:00:00,108.72,108.9,108.72,108.89,9886.0,105.2089,105.3831,105.2089,105.3734,9886.0
2023-02-15 15:10:00,108.87,108.87,108.69,108.73,8319.0,105.354,105.354,105.1798,105.2186,8319.0
2023-02-15 15:20:00,108.74,108.82,108.63,108.71,20926.0,105.2282,105.3056,105.1218,105.1992,20926.0
2023-02-15 15:30:00,108.72,108.78,108.67,108.74,17853.0,105.2089,105.2669,105.1605,105.2282,17853.0
2023-02-15 15:40:00,108.75,108.77,108.57,108.68,26017.0,105.2379,105.2573,105.0637,105.1702,26017.0
2023-02-15 15:50:00,108.69,108.72,108.52,108.66,169660.0,105.1798,105.2089,105.0153,105.1508,169660.0
2023-02-16 09:30:00,107.33,108.24,107.33,107.93,28769.0,103.8638,104.7444,103.8638,104.4444,28769.0
2023-02-16 09:40:00,107.97,108.0,107.5,107.51,29239.0,104.4831,104.5121,104.0283,104.038,29239.0
2023-02-16 09:50:00,107.51,107.58,107.34,107.44,26889.0,104.038,104.1057,103.8734,103.9702,26889.0
2023-02-16 10:00:00,107.4,107.55,107.3,107.48,40599.0,103.9315,104.0767,103.8347,104.0089,40599.0
2023-02-16 10:10:00,107.48,107.62,107.45,107.45,22040.0,104.0089,104.1444,103.9799,103.9799,22040.0
2023-02-16 10:20:00,107.51,107.59,107.35,107.55,24237.0,104.038,104.1154,103.8831,104.0767,24237.0
2023-02-16 10:30:00,107.53,107.58,107.41,107.56,12347.0,104.0573,104.1057,103.9412,104.0863,12347.0
2023-02-16 10:40:00,107.52,107.67,107.47,107.63,26249.0,104.0476,104.1928,103.9992,104.1541,26249.0
2023-02-16 10:50:00,107.66,107.67,107.4,107.47,14893.0,104.1831,104.1928,103.9315,103.9992,14893.0
2023-02-16 11:00:00,107.49,107.6,107.31,107.38,24396.0,104.0186,104.125,103.8444,103.9122,24396.0
2023-02-16 11:10:00,107.41,107.54,107.34,107.54,23337.0,103.9412,104.067,103.8734,104.067,23337.0
2023-02-16 11:20:00,107.55,107.67,107.49,107.63,31676.0,104.0767,104.1928,104.0186,104.1541,31676.0
2023-02-16 11:30:00,107.63,107.71,107.3,107.44,31018.0,104.1541,104.2315,103.8347,103.9702,31018.0
2023-02-16 11:40:00,107.48,107.51,107.36,107.39,23659.0,104.0089,104.038,103.8928,103.9218,23659.0
2023-02-16 11:50:00,107.35,107.46,107.3,107.34,18564.0,103.8831,103.9896,103.8347,103.8734,18564.0
2023-02-16 12:00:00,107.37,107.44,107.3,107.36,14987.0,103.9025,103.9702,103.8347,103.8928,14987.0
2023-02-16 12:10:00,107.34,107.47,107.29,107.29,19576.0,103.8734,103.9992,103.8251,103.8251,19576.0
2023-02-16 12:20:00,107.3,107.45,107.27,107.4,23833.0,103.8347,103.9799,103.8057,103.9315,23833.0
2023-02-16 12:30:00,107.42,107.5,107.38,107.38,21827.0,103.9509,104.0283,103.9122,103.9122,21827.0
2023-02-16 12:40:00,107.42,107.5,107.41,107.48,9572.0,103.9509,104.0283,103.9412,104.0089,9572.0
2023-02-16 12:50:00,107.47,107.48,107.35,107.41,14339.0,103.9992,104.0089,103.8831,103.9412,14339.0
2023-02-16 13:00:00,107.41,107.5,107.29,107.4,16262.0,103.9412,104.0283,103.8251,103.9315,16262.0
2023-02-16 13:10:00,107.41,107.43,107.2,107.21,9400.0,103.9412,103.9605,103.738,103.7476,9400.0
2023-02-16 13:20:00,107.23,107.29,107.19,107.26,21486.0,103.767,103.8251,103.7283,103.796,21486.0
2023-02-16 13:30:00,107.27,107.41,107.2,107.41,11695.0,103.8057,103.9412,103.738,103.9412,11695.0
2023-02-16 13:40:00,107.39,107.53,107.38,107.38,24293.0,103.9218,104.0573,103.9122,103.9122,24293.0
2023-02-16 13:50:00,107.38,107.45,107.26,107.44,24742.0,103.9122,103.9799,103.796,103.9702,24742.0
2023-02-16 14:00:00,107.44,107.73,107.42,107.72,14395.0,103.9702,104.2508,103.9509,104.2412,14395.0
2023-02-16 14:10:00,107.72,107.79,107.61,107.67,8915.0,104.2412,104.3089,104.1347,104.1928,8915.0
2023-02-16 14:20:00,107.66,107.74,107.57,107.6,11221.0,104.1831,104.2605,104.096,104.125,11221.0
2023-02-16 14:30:00,107.61,107.7,107.61,107.64,8990.0,104.1347,104.2218,104.1347,104.1638,8990.0
2023-02-16 14:40:00,107.62,107.63,107.54,107.58,8444.0,104.1444,104.1541,104.067,104.1057,8444.0
2023-02-16 14:50:00,107.57,107.65,107.49,107.55,7872.0,104.096,104.1734,104.0186,104.0767,7872.0
2023-02-16 15:00:00,107.56,107.59,107.26,107.46,27466.0,104.0863,104.1154,103.796,103.9896,27466.0
2023-02-16 15:10:00,107.49,107.55,107.18,107.34,17881.0,104.0186,104.0767,103.7186,103.8734,17881.0
2023-02-16 15:20:00,107.34,107.37,107.15,107.17,53415.0,103.8734,103.9025,103.6896,103.7089,53415.0
2023-02-16 15:30:00,107.19,107.19,107.02,107.11,16573.0,103.7283,103.7283,103.5638,103.6509,16573.0
2023-02-16 15:40:00,107.08,107.23,106.98,107.17,33933.0,103.6218,103.767,103.5251,103.7089,33933.0
2023-02-16 15:50:00,107.16,107.31,107.1,107.13,835019.0,103.6993,103.8444,103.6412,103.6702,835019.0
2023-02-17 09:30:00,106.79,107.3,106.67,107.22,82238.0,103.3412,103.8347,103.2251,103.7573,82238.0
2023-02-17 09:40:00,107.21,107.32,107.0,107.21,36817.0,103.7476,103.8541,103.5444,103.7476,36817.0
2023-02-17 09:50:00,107.23,107.23,106.66,106.71,10525.0,103.767,103.767,103.2154,103.2638,10525.0
2023-02-17 10:00:00,106.76,106.98,106.76,106.89,7857.0,103.3122,103.5251,103.3122,103.438,7857.0
2023-02-17 10:10:00,106.87,107.18,106.81,107.14,19955.0,103.4186,103.7186,103.3606,103.6799,19955.0
2023-02-17 10:20:00,107.1,107.21,107.0,107.02,12306.0,103.6412,103.7476,103.5444,103.5638,12306.0
2023-02-17 10:30:00,106.99,107.27,106.99,107.02,18866.0,103.5347,103.8057,103.5347,103.5638,18866.0
2023-02-17 10:40:00,107.02,107.02,106.67,106.7,16280.0,103.5638,103.5638,103.2251,103.2541,16280.0
2023-02-17 10:50:00,106.69,106.71,106.57,106.6,23407.0,103.2444,103.2638,103.1283,103.1573,23407.0
2023-02-17 11:00:00,106.54,106.6,106.51,106.54,10699.0,103.0993,103.1573,103.0702,103.0993,10699.0
2023-02-17 11:10:00,106.56,106.62,106.33,106.35,11323.0,103.1186,103.1767,102.8961,102.9154,11323.0
2023-02-17 11:20:00,106.35,106.44,106.29,106.35,13038.0,102.9154,103.0025,102.8574,102.9154,13038.0
2023-02-17 11:30:00,106.36,106.58,106.28,106.58,7818.0,102.9251,103.138,102.8477,103.138,7818.0
2023-02-17 11:40:00,106.63,106.75,106.61,106.63,12996.0,103.1864,103.3025,103.167,103.1864,12996.0
2023-02-17 11:50:00,106.61,106.65,106.49,106.65,21547.0,103.167,103.2057,103.0509,103.2057,21547.0
2023-02-17 12:00:00,106.65,106.86,106.64,106.78,13168.0,103.2057,103.4089,103.1961,103.3315,13168.0
2023-02-17 12:10:00,106.8,106.86,106.73,106.74,43000.0,103.3509,103.4089,103.2831,103.2928,43000.0
2023-02-17 12:20:00,106.68,106.87,106.66,106.8,23105.0,103.2348,103.4186,103.2154,103.3509,23105.0
2023-02-17 12:30:00,106.79,106.86,106.71,106.76,67399.0,103.3412,103.4089,103.2638,103.3122,67399.0
2023-02-17 12:40:00,106.75,106.8,106.66,106.67,20693.0,103.3025,103.3509,103.2154,103.2251,20693.0
2023-02-17 12:50:00,106.67,106.67,106.5,106.63,15221.0,103.2251,103.2251,103.0606,103.1864,15221.0
2023-02-17 13:00:00,106.61,106.74,106.6,106.73,9294.0,103.167,103.2928,103.1573,103.2831,9294.0
2023-02-17 13:10:00,106.75,106.8,106.66,106.67,36164.0,103.3025,103.3509,103.2154,103.2251,36164.0
2023-02-17 13:20:00,106.68,106.91,106.67,106.85,23647.0,103.2348,103.4573,103.2251,103.3993,23647.0
2023-02-17 13:30:00,106.85,107.16,106.83,107.08,14690.0,103.3993,103.6993,103.3799,103.6218,14690.0
2023-02-17 13:40:00,107.09,107.28,107.09,107.26,7571.0,103.6315,103.8154,103.6315,103.796,7571.0
2023-02-17 13:50:00,107.27,107.27,107.12,107.16,8511.0,103.8057,103.8057,103.6605,103.6993,8511.0
2023-02-17 14:00:00,107.18,107.49,107.18,107.46,11962.0,103.7186,104.0186,103.7186,103.9896,11962.0
2023-02-17 14:10:00,107.43,107.46,107.25,107.33,10801.0,103.9605,103.9896,103.7864,103.8638,10801.0
2023-02-17 14:20:00,107.36,107.51,107.34,107.43,17853.0,103.8928,104.038,103.8734,103.9605,17853.0
2023-02-17 14:30:00,107.44,107.53,107.33,107.36,15576.0,103.9702,104.0573,103.8638,103.8928,15576.0
2023-02-17 14:40:00,107.32,107.33,107.18,107.25,21753.0,103.8541,103.8638,103.7186,103.7864,21753.0
2023-02-17 14:50:00,107.26,107.39,107.25,107.28,16905.0,103.796,103.9218,103.7864,103.8154,16905.0
2023-02-17 15:00:00,107.28,107.34,107.15,107.32,29435.0,103.8154,103.8734,103.6896,103.8541,29435.0
2023-02-17 15:10:00,107.32,107.34,107.18,107.23,32146.0,103.8541,103.8734,103.7186,103.767,32146.0
2023-02-17 15:20:00,107.24,107.34,107.18,107.25,35645.0,103.7767,103.8734,103.7186,103.7864,35645.0
2023-02-17 15:30:00,107.23,107.35,107.16,107.22,35544.0,103.767,103.8831,103.6993,103.7573,35544.0
2023-02-17 15:40:00,107.24,107.29,107.01,107.01,41719.0,103.7767,103.8251,103.5541,103.5541,41719.0
2023-02-17 15:50:00,107.01,107.26,107.0,107.11,167997.0,103.5541,103.796,103.5444,103.6509,167997.0
2023-02-21 09:30:00,106.2,106.55,105.5,105.59,80053.0,102.7703,103.109,102.0929,102.18,80053.0
2023-02-21 09:40:00,105.65,105.7,105.02,105.15,45724.0,102.238,102.2864,101.6284,101.7542,45724.0
2023-02-21 09:50:00,105.21,105.43,104.92,105.03,50894.0,101.8122,102.0251,101.5316,101.638,50894.0
2023-02-21 10:00:00,105.01,105.07,104.59,104.83,34275.0,101.6187,101.6768,101.2123,101.4445,34275.0
2023-02-21 10:10:00,104.83,104.87,104.29,104.29,49963.0,101.4445,101.4832,100.9219,100.9219,49963.0
2023-02-21 10:20:00,104.27,104.48,103.97,104.11,39310.0,100.9026,101.1058,100.6123,100.7478,39310.0
2023-02-21 10:30:00,104.1,104.3,103.99,104.08,42797.0,100.7381,100.9316,100.6316,100.7187,42797.0
2023-02-21 10:40:00,104.04,104.13,103.73,103.89,39266.0,100.68,100.7671,100.38,100.5349,39266.0
2023-02-21 10:50:00,103.89,103.92,103.53,103.66,40001.0,100.5349,100.5639,100.1865,100.3123,40001.0
2023-02-21 11:00:00,103.66,104.05,103.65,104.01,45737.0,100.3123,100.6897,100.3026,100.651,45737.0
2023-02-21 11:10:00,103.98,104.19,103.88,104.13,26343.0,100.622,100.8252,100.5252,100.7671,26343.0
2023-02-21 11:20:00,104.13,104.15,103.8,103.93,30727.0,100.7671,100.7865,100.4478,100.5736,30727.0
2023-02-21 11:30:00,103.95,104.03,103.59,103.69,30344.0,100.5929,100.6703,100.2446,100.3413,30344.0
2023-02-21 11:40:00,103.71,103.82,103.58,103.77,12430.0,100.3607,100.4671,100.2349,100.4187,12430.0
2023-02-21 11:50:00,103.77,104.14,103.76,104.06,21989.0,100.4187,100.7768,100.4091,100.6994,21989.0
2023-02-21 12:00:00,104.03,104.15,103.86,103.92,14318.0,100.6703,100.7865,100.5058,100.5639,14318.0
2023-02-21 12:10:00,103.93,103.93,103.66,103.87,13571.0,100.5736,100.5736,100.3123,100.5155,13571.0
2023-02-21 12:20:00,103.87,103.93,103.71,103.82,192257.0,100.5155,100.5736,100.3607,100.4671,192257.0
2023-02-21 12:30:00,103.82,103.85,103.56,103.85,40186.0,100.4671,100.4962,100.2155,100.4962,40186.0
2023-02-21 12:40:00,103.93,104.02,103.81,103.95,15949.0,100.5736,100.6607,100.4574,100.5929,15949.0
2023-02-21 12:50:00,104.0,104.12,103.94,104.01,48672.0,100.6413,100.7574,100.5832,100.651,48672.0
2023-02-21 13:00:00,103.97,104.05,103.92,103.96,13170.0,100.6123,100.6897,100.5639,100.6026,13170.0
2023-02-21 13:10:00,103.97,104.05,103.87,104.03,19199.0,100.6123,100.6897,100.5155,100.6703,19199.0
2023-02-21 13:20:00,104.04,104.04,103.85,103.9,11957.0,100.68,100.68,100.4962,100.5445,11957.0
2023-02-21 13:30:00,103.94,104.0,103.84,103.94,16040.0,100.5832,100.6413,100.4865,100.5832,16040.0
2023-02-21 13:40:00,103.94,104.12,103.9,104.08,22431.0,100.5832,100.7574,100.5445,100.7187,22431.0
2023-02-21 13:50:00,104.07,104.14,104.0,104.03,37091.0,100.709,100.7768,100.6413,100.6703,37091.0
2023-02-21 14:00:00,104.04,104.08,103.95,103.95,12285.0,100.68,100.7187,100.5929,100.5929,12285.0
2023-02-21 14:10:00,103.97,104.04,103.88,103.89,41834.0,100.6123,100.68,100.5252,100.5349,41834.0
2023-02-21 14:20:00,103.89,104.05,103.82,103.99,30602.0,100.5349,100.6897,100.4671,100.6316,30602.0
2023-02-21 14:30:00,104.0,104.11,103.96,104.11,27586.0,100.6413,100.7478,100.6026,100.7478,27586.0
2023-02-21 14:40:00,104.11,104.33,104.06,104.28,15990.0,100.7478,100.9607,100.6994,100.9123,15990.0
2023-02-21 14:50:00,104.27,104.29,104.16,104.28,11348.0,100.9026,100.9219,100.7961,100.9123,11348.0
2023-02-21 15:00:00,104.28,104.37,104.15,104.17,34827.0,100.9123,100.9994,100.7865,100.8058,34827.0
2023-02-21 15:10:00,104.18,104.32,104.14,104.26,22772.0,100.8155,100.951,100.7768,100.8929,22772.0
2023-02-21 15:20:00,104.25,104.42,104.14,104.31,30364.0,100.8832,101.0477,100.7768,100.9413,30364.0
2023-02-21 15:30:00,104.32,104.51,104.3,104.35,50540.0,100.951,101.1348,100.9316,100.98,50540.0
2023-02-21 15:40:00,104.36,104.44,104.26,104.39,55197.0,100.9897,101.0671,100.8929,101.0187,55197.0
2023-02-21 15:50:00,104.37,104.41,104.12,104.16,141539.0,100.9994,101.0381,100.7574,100.7961,141539.0
2023-02-22 09:30:00,103.9,104.64,103.65,104.2,60300.0,100.5445,101.2606,100.3026,100.8349,60300.0
2023-02-22 09:40:00,104.2,104.27,103.89,104.16,21237.0,100.8349,100.9026,100.5349,100.7961,21237.0
2023-02-22 09:50:00,104.19,104.19,103.88,104.03,31068.0,100.8252,100.8252,100.5252,100.6703,31068.0
2023-02-22 10:00:00,104.05,104.06,103.53,103.57,80546.0,100.6897,100.6994,100.1865,100.2252,80546.0
2023-02-22 10:10:00,103.57,103.57,103.23,103.47,130634.0,100.2252,100.2252,99.8962,100.1284,130634.0
2023-02-22 10:20:00,103.47,103.75,103.4,103.65,26706.0,100.1284,100.3994,100.0607,100.3026,26706.0
2023-02-22 10:30:00,103.61,103.64,103.38,103.53,21854.0,100.2639,100.2929,100.0413,100.1865,21854.0
2023-02-22 10:40:00,103.57,103.79,103.45,103.76,26913.0,100.2252,100.4381,100.1091,100.4091,26913.0
2023-02-22 10:50:00,103.76,104.07,103.74,104.0,29896.0,100.4091,100.709,100.3897,100.6413,29896.0
2023-02-22 11:00:00,104.0,104.08,103.87,103.87,18197.0,100.6413,100.7187,100.5155,100.5155,18197.0
2023-02-22 11:10:00,103.91,103.92,103.72,103.79,35575.0,100.5542,100.5639,100.3704,100.4381,35575.0
2023-02-22 11:20:00,103.8,104.07,103.79,104.01,23478.0,100.4478,100.709,100.4381,100.651,23478.0
2023-02-22 11:30:00,104.03,104.14,103.93,103.93,20298.0,100.6703,100.7768,100.5736,100.5736,20298.0
2023-02-22 11:40:00,103.95,104.12,103.91,103.99,20650.0,100.5929,100.7574,100.5542,100.6316,20650.0
2023-02-22 11:50:00,104.0,104.18,103.97,104.16,17024.0,100.6413,100.8155,100.6123,100.7961,17024.0
2023-02-22 12:00:00,104.15,104.3,104.09,104.22,15070.0,100.7865,100.9316,100.7284,100.8542,15070.0
2023-02-22 12:10:00,104.18,104.44,104.1,104.36,26816.0,100.8155,101.0671,100.7381,100.9897,26816.0
2023-02-22 12:20:00,104.37,104.5,104.31,104.31,15554.0,100.9994,101.1252,100.9413,100.9413,15554.0
2023-02-22 12:30:00,104.34,104.61,104.34,104.43,12977.0,100.9703,101.2316,100.9703,101.0574,12977.0
2023-02-22 12:40:00,104.43,104.52,104.23,104.27,20721.0,101.0574,101.1445,100.8639,100.9026,20721.0
2023-02-22 12:50:00,104.27,104.33,104.2,104.3,11278.0,100.9026,100.9607,100.8349,100.9316,11278.0
2023-02-22 13:00:00,104.27,104.27,104.12,104.23,12210.0,100.9026,100.9026,100.7574,100.8639,12210.0
2023-02-22 13:10:00,104.18,104.28,104.13,104.28,9955.0,100.8155,100.9123,100.7671,100.9123,9955.0
2023-02-22 13:20:00,104.28,104.42,104.23,104.39,6912.0,100.9123,101.0477,100.8639,101.0187,6912.0
2023-02-22 13:30:00,104.4,104.46,104.29,104.38,10985.0,101.0284,101.0865,100.9219,101.009,10985.0
2023-02-22 13:40:00,104.39,104.57,104.34,104.4,40549.0,101.0187,101.1929,100.9703,101.0284,40549.0
2023-02-22 13:50:00,104.39,104.45,104.29,104.36,12094.0,101.0187,101.0768,100.9219,100.9897,12094.0
2023-02-22 14:00:00,104.38,104.62,104.17,104.38,27767.0,101.009,101.2413,100.8058,101.009,27767.0
2023-02-22 14:10:00,104.47,104.48,104.07,104.28,14185.0,101.0961,101.1058,100.709,100.9123,14185.0
2023-02-22 14:20:00,104.29,104.36,104.1,104.13,10842.0,100.9219,100.9897,100.7381,100.7671,10842.0
2023-02-22 14:30:00,104.12,104.22,103.97,104.05,29611.0,100.7574,100.8542,100.6123,100.6897,29611.0
2023-02-22 14:40:00,104.06,104.27,103.92,104.26,22319.0,100.6994,100.9026,100.5639,100.8929,22319.0
2023-02-22 14:50:00,104.26,104.28,103.81,103.86,24391.0,100.8929,100.9123,100.4574,100.5058,24391.0
2023-02-22 15:00:00,103.83,104.0,103.81,103.9,26060.0,100.4768,100.6413,100.4574,100.5445,26060.0
2023-02-22 15:10:00,103.89,103.93,103.7,103.8,26109.0,100.5349,100.5736,100.351,100.4478,26109.0
2023-02-22 15:20:00,103.8,104.01,103.73,103.84,42837.0,100.4478,100.651,100.38,100.4865,42837.0
2023-02-22 15:30:00,103.82,103.98,103.7,103.71,35336.0,100.4671,100.622,100.351,100.3607,35336.0
2023-02-22 15:40:00,103.72,103.9,103.71,103.82,58763.0,100.3704,100.5445,100.3607,100.4671,58763.0
2023-02-22 15:50:00,103.8,104.3,103.74,104.3,242481.0,100.4478,100.9316,100.3897,100.9316,242481.0
2023-02-23 09:30:00,104.8,104.8,104.19,104.3,43149.0,101.4155,101.4155,100.8252,100.9316,43149.0
2023-02-23 09:40:00,104.28,104.61,104.21,104.46,22104.0,100.9123,101.2316,100.8445,101.0865,22104.0
2023-02-23 09:50:00,104.44,104.59,104.3,104.36,144857.0,101.0671,101.2123,100.9316,100.9897,144857.0
2023-02-23 10:00:00,104.45,104.93,104.45,104.93,22992.0,101.0768,101.5413,101.0768,101.5413,22992.0
2023-02-23 10:10:00,104.95,104.95,104.59,104.86,106667.0,101.5606,101.5606,101.2123,101.4735,106667.0
2023-02-23 10:20:00,104.88,104.95,104.74,104.92,20698.0,101.4929,101.5606,101.3574,101.5316,20698.0
2023-02-23 10:30:00,104.93,104.97,104.71,104.84,23604.0,101.5413,101.58,101.3284,101.4542,23604.0
2023-02-23 10:40:00,104.84,104.87,104.21,104.25,55563.0,101.4542,101.4832,100.8445,100.8832,55563.0
2023-02-23 10:50:00,104.19,104.24,104.05,104.11,39498.0,100.8252,100.8736,100.6897,100.7478,39498.0
2023-02-23 11:00:00,104.13,104.2,103.76,103.9,81998.0,100.7671,100.8349,100.4091,100.5445,81998.0
2023-02-23 11:10:00,103.91,104.01,103.55,103.61,49342.0,100.5542,100.651,100.2058,100.2639,49342.0
2023-02-23 11:20:00,103.58,103.59,103.28,103.29,42565.0,100.2349,100.2446,99.9446,99.9542,42565.0
2023-02-23 11:30:00,103.25,103.53,103.23,103.28,37931.0,99.9155,100.1865,99.8962,99.9446,37931.0
2023-02-23 11:40:00,103.26,103.31,103.14,103.16,21464.0,99.9252,99.9736,99.8091,99.8284,21464.0
2023-02-23 11:50:00,103.15,103.18,102.76,102.85,28860.0,99.8188,99.8478,99.4414,99.5284,28860.0
2023-02-23 12:00:00,102.82,103.16,102.82,103.13,34791.0,99.4994,99.8284,99.4994,99.7994,34791.0
2023-02-23 12:10:00,103.13,103.35,103.08,103.33,35594.0,99.7994,100.0123,99.751,99.9929,35594.0
2023-02-23 12:20:00,103.32,103.44,103.15,103.44,27973.0,99.9833,100.0994,99.8188,100.0994,27973.0
2023-02-23 12:30:00,103.42,103.57,103.31,103.33,41751.0,100.08,100.2252,99.9736,99.9929,41751.0
2023-02-23 12:40:00,103.33,103.5,103.33,103.48,18551.0,99.9929,100.1575,99.9929,100.1381,18551.0
2023-02-23 12:50:00,103.51,103.76,103.5,103.73,31654.0,100.1671,100.4091,100.1575,100.38,31654.0
2023-02-23 13:00:00,103.72,103.85,103.45,103.48,20359.0,100.3704,100.4962,100.1091,100.1381,20359.0
2023-02-23 13:10:00,103.48,103.48,103.33,103.44,11179.0,100.1381,100.1381,99.9929,100.0994,11179.0
2023-02-23 13:20:00,103.44,103.51,103.39,103.5,13337.0,100.0994,100.1671,100.051,100.1575,13337.0
2023-02-23 13:30:00,103.5,103.5,103.29,103.39,13760.0,100.1575,100.1575,99.9542,100.051,13760.0
2023-02-23 13:40:00,103.39,103.48,103.32,103.44,16534.0,100.051,100.1381,99.9833,100.0994,16534.0
2023-02-23 13:50:00,103.44,103.5,103.37,103.44,11111.0,100.0994,100.1575,100.0317,100.0994,11111.0
2023-02-23 14:00:00,103.46,103.51,103.32,103.45,13066.0,100.1187,100.1671,99.9833,100.1091,13066.0
2023-02-23 14:10:00,103.44,103.9,103.44,103.89,33390.0,100.0994,100.5445,100.0994,100.5349,33390.0
2023-02-23 14:20:00,103.87,103.94,103.81,103.83,20850.0,100.5155,100.5832,100.4574,100.4768,20850.0
2023-02-23 14:30:00,103.83,104.05,103.82,103.99,19719.0,100.4768,100.6897,100.4671,100.6316,19719.0
2023-02-23 14:40:00,104.01,104.03,103.87,103.91,17761.0,100.651,100.6703,100.5155,100.5542,17761.0
2023-02-23 14:50:00,103.9,103.91,103.81,103.85,13811.0,100.5445,100.5542,100.4574,100.4962,13811.0
2023-02-23 15:00:00,103.85,103.95,103.8,103.83,48446.0,100.4962,100.5929,100.4478,100.4768,48446.0
2023-02-23 15:10:00,103.83,103.94,103.79,103.83,60162.0,100.4768,100.5832,100.4381,100.4768,60162.0
2023-02-23 15:20:00,103.82,103.87,103.74,103.82,81217.0,100.4671,100.5155,100.3897,100.4671,81217.0
2023-02-23 15:30:00,103.81,103.87,103.7,103.71,103901.0,100.4574,100.5155,100.351,100.3607,103901.0
2023-02-23 15:40:00,103.72,103.74,103.55,103.61,79073.0,100.3704,100.3897,100.2058,100.2639,79073.0
2023-02-23 15:50:00,103.62,103.78,103.5,103.75,206535.0,100.2736,100.4284,100.1575,100.3994,206535.0
2023-02-24 09:30:00,102.83,103.0,102.5,102.73,51557.0,99.5091,99.6736,99.1898,99.4123,51557.0
2023-02-24 09:40:00,102.73,102.73,101.55,101.85,82657.0,99.4123,99.4123,98.2704,98.5607,82657.0
2023-02-24 09:50:00,101.81,102.4,101.75,102.23,32738.0,98.522,99.093,98.464,98.9285,32738.0
2023-02-24 10:00:00,102.34,102.74,102.32,102.64,24925.0,99.0349,99.422,99.0156,99.3252,24925.0
2023-02-24 10:10:00,102.65,102.73,102.45,102.57,105430.0,99.3349,99.4123,99.1414,99.2575,105430.0
2023-02-24 10:20:00,102.53,102.73,102.38,102.68,23854.0,99.2188,99.4123,99.0736,99.3639,23854.0
2023-02-24 10:30:00,102.65,102.65,102.3,102.47,21494.0,99.3349,99.3349,98.9962,99.1607,21494.0
2023-02-24 10:40:00,102.47,102.59,102.29,102.36,15984.0,99.1607,99.2768,98.9865,99.0543,15984.0
2023-02-24 10:50:00,102.3,102.45,102.23,102.38,19135.0,98.9962,99.1414,98.9285,99.0736,19135.0
2023-02-24 11:00:00,102.4,102.69,102.38,102.6,17025.0,99.093,99.3736,99.0736,99.2865,17025.0
2023-02-24 11:10:00,102.65,102.73,102.56,102.56,15918.0,99.3349,99.4123,99.2478,99.2478,15918.0
2023-02-24 11:20:00,102.57,102.88,102.57,102.82,26175.0,99.2575,99.5575,99.2575,99.4994,26175.0
2023-02-24 11:30:00,102.85,103.06,102.74,102.74,17017.0,99.5284,99.7317,99.422,99.422,17017.0
2023-02-24 11:40:00,102.73,103.13,102.71,103.05,15844.0,99.4123,99.7994,99.393,99.722,15844.0
2023-02-24 11:50:00,103.04,103.11,102.84,102.9,37924.0,99.7123,99.7801,99.5188,99.5768,37924.0
2023-02-24 12:00:00,102.9,102.91,102.73,102.77,29514.0,99.5768,99.5865,99.4123,99.451,29514.0
2023-02-24 12:10:00,102.78,102.87,102.71,102.77,17564.0,99.4607,99.5478,99.393,99.451,17564.0
2023-02-24 12:20:00,102.78,102.81,102.64,102.75,51917.0,99.4607,99.4897,99.3252,99.4317,51917.0
2023-02-24 12:30:00,102.77,102.84,102.72,102.77,17763.0,99.451,99.5188,99.4026,99.451,17763.0
2023-02-24 12:40:00,102.79,102.82,102.44,102.45,14812.0,99.4704,99.4994,99.1317,99.1414,14812.0
2023-02-24 12:50:00,102.48,102.57,102.44,102.5,14329.0,99.1704,99.2575,99.1317,99.1898,14329.0
2023-02-24 13:00:00,102.46,102.55,102.41,102.43,15049.0,99.151,99.2381,99.1027,99.122,15049.0
2023-02-24 13:10:00,102.47,102.61,102.42,102.58,14854.0,99.1607,99.2962,99.1123,99.2672,14854.0
2023-02-24 13:20:00,102.58,102.59,102.47,102.51,21684.0,99.2672,99.2768,99.1607,99.1994,21684.0
2023-02-24 13:30:00,102.51,102.62,102.44,102.62,42972.0,99.1994,99.3059,99.1317,99.3059,42972.0
2023-02-24 13:40:00,102.66,102.87,102.66,102.84,20469.0,99.3446,99.5478,99.3446,99.5188,20469.0
2023-02-24 13:50:00,102.83,102.84,102.61,102.68,81291.0,99.5091,99.5188,99.2962,99.3639,81291.0
2023-02-24 14:00:00,102.69,102.72,102.61,102.69,19339.0,99.3736,99.4026,99.2962,99.3736,19339.0
2023-02-24 14:10:00,102.68,102.76,102.56,102.69,13547.0,99.3639,99.4414,99.2478,99.3736,13547.0
2023-02-24 14:20:00,102.68,102.69,102.55,102.57,20698.0,99.3639,99.3736,99.2381,99.2575,20698.0
2023-02-24 14:30:00,102.54,102.58,102.4,102.47,37908.0,99.2285,99.2672,99.093,99.1607,37908.0
2023-02-24 14:40:00,102.51,102.59,102.34,102.57,13224.0,99.1994,99.2768,99.0349,99.2575,13224.0
2023-02-24 14:50:00,102.59,102.8,102.58,102.74,16258.0,99.2768,99.4801,99.2672,99.422,16258.0
2023-02-24 15:00:00,102.76,102.93,102.69,102.73,73021.0,99.4414,99.6059,99.3736,99.4123,73021.0
2023-02-24 15:10:00,102.75,102.94,102.75,102.86,68029.0,99.4317,99.6155,99.4317,99.5381,68029.0
2023-02-24 15:20:00,102.88,102.93,102.68,102.69,43451.0,99.5575,99.6059,99.3639,99.3736,43451.0
2023-02-24 15:30:00,102.67,102.69,102.54,102.59,41416.0,99.3543,99.3736,99.2285,99.2768,41416.0
2023-02-24 15:40:00,102.59,102.65,102.5,102.53,71675.0,99.2768,99.3349,99.1898,99.2188,71675.0
2023-02-24 15:50:00,102.54,102.74,102.38,102.5,204068.0,99.2285,99.422,99.0736,99.1898,204068.0
2023-02-27 09:30:00,102.94,103.59,101.96,102.16,58975.0,99.6155,100.2446,98.6672,98.8607,58975.0
2023-02-27 09:40:00,102.27,102.56,102.02,102.27,35701.0,98.9672,99.2478,98.7253,98.9672,35701.0
2023-02-27 09:50:00,102.28,102.38,101.91,102.21,37108.0,98.9769,99.0736,98.6188,98.9091,37108.0
2023-02-27 10:00:00,102.25,102.74,102.25,102.58,54018.0,98.9478,99.422,98.9478,99.2672,54018.0
2023-02-27 10:10:00,102.58,102.77,102.49,102.71,45644.0,99.2672,99.451,99.1801,99.393,45644.0
2023-02-27 10:20:00,102.71,102.8,102.58,102.59,32451.0,99.393,99.4801,99.2672,99.2768,32451.0
2023-02-27 10:30:00,102.61,102.61,102.04,102.06,43441.0,99.2962,99.2962,98.7446,98.764,43441.0
2023-02-27 10:40:00,102.03,102.11,101.87,101.96,42079.0,98.7349,98.8123,98.5801,98.6672,42079.0
2023-02-27 10:50:00,101.95,102.25,101.89,101.96,35836.0,98.6575,98.9478,98.5995,98.6672,35836.0
2023-02-27 11:00:00,101.97,102.08,101.91,101.99,22625.0,98.6769,98.7833,98.6188,98.6962,22625.0
2023-02-27 11:10:00,102.02,102.09,101.55,101.55,34835.0,98.7253,98.793,98.2704,98.2704,34835.0
2023-02-27 11:20:00,101.54,101.74,101.5,101.59,74032.0,98.2608,98.4543,98.222,98.3091,74032.0
2023-02-27 11:30:00,101.57,101.72,101.39,101.57,28813.0,98.2898,98.4349,98.1156,98.2898,28813.0
2023-02-27 11:40:00,101.59,101.65,101.45,101.56,26280.0,98.3091,98.3672,98.1737,98.2801,26280.0
2023-02-27 11:50:00,101.52,101.58,101.46,101.56,26241.0,98.2414,98.2995,98.1833,98.2801,26241.0
2023-02-27 12:00:00,101.56,101.62,101.31,101.33,20861.0,98.2801,98.3382,98.0382,98.0575,20861.0
2023-02-27 12:10:00,101.32,101.41,101.25,101.39,21003.0,98.0479,98.135,97.9801,98.1156,21003.0
2023-02-27 12:20:00,101.38,101.39,101.21,101.34,19251.0,98.1059,98.1156,97.9414,98.0672,19251.0
2023-02-27 12:30:00,101.32,101.45,101.32,101.34,20130.0,98.0479,98.1737,98.0479,98.0672,20130.0
2023-02-27 12:40:00,101.34,101.41,101.27,101.28,18122.0,98.0672,98.135,97.9995,98.0092,18122.0
2023-02-27 12:50:00,101.28,101.33,101.2,101.2,24726.0,98.0092,98.0575,97.9317,97.9317,24726.0
2023-02-27 13:00:00,101.2,101.5,101.2,101.46,65967.0,97.9317,98.222,97.9317,98.1833,65967.0
2023-02-27 13:10:00,101.46,101.58,101.36,101.49,22877.0,98.1833,98.2995,98.0866,98.2124,22877.0
2023-02-27 13:20:00,101.48,101.58,101.27,101.33,42939.0,98.2027,98.2995,97.9995,98.0575,42939.0
2023-02-27 13:30:00,101.34,101.4,101.27,101.32,36875.0,98.0672,98.1253,97.9995,98.0479,36875.0
2023-02-27 13:40:00,101.33,101.35,101.11,101.14,26704.0,98.0575,98.0769,97.8446,97.8737,26704.0
2023-02-27 13:50:00,101.14,101.46,101.14,101.46,74849.0,97.8737,98.1833,97.8737,98.1833,74849.0
2023-02-27 14:00:00,101.51,101.66,101.44,101.61,20005.0,98.2317,98.3769,98.164,98.3285,20005.0
2023-02-27 14:10:00,101.63,101.76,101.42,101.42,21049.0,98.3478,98.4737,98.1446,98.1446,21049.0
2023-02-27 14:20:00,101.45,102.3,101.27,101.68,339909.0,98.1737,98.9962,97.9995,98.3962,339909.0
2023-02-27 14:30:00,101.59,102.03,101.44,101.82,118501.0,98.3091,98.7349,98.164,98.5317,118501.0
2023-02-27 14:40:00,101.86,101.95,101.58,101.66,58437.0,98.5704,98.6575,98.2995,98.3769,58437.0
2023-02-27 14:50:00,101.62,101.89,101.61,101.68,107588.0,98.3382,98.5995,98.3285,98.3962,107588.0
2023-02-27 15:00:00,101.68,101.93,101.64,101.78,40679.0,98.3962,98.6382,98.3575,98.493,40679.0
2023-02-27 15:10:00,101.76,101.86,101.58,101.67,32464.0,98.4737,98.5704,98.2995,98.3866,32464.0
2023-02-27 15:20:00,101.64,101.65,101.47,101.57,58274.0,98.3575,98.3672,98.193,98.2898,58274.0
2023-02-27 15:30:00,101.58,101.66,101.41,101.51,55860.0,98.2995,98.3769,98.135,98.2317,55860.0
2023-02-27 15:40:00,101.52,101.65,101.26,101.38,115799.0,98.2414,98.3672,97.9898,98.1059,115799.0
2023-02-27 15:50:00,101.36,101.78,101.26,101.5,531393.0,98.0866,98.493,97.9898,98.222,531393.0
2023-02-28 09:30:00,101.32,101.56,100.87,101.0,126490.0,98.0479,98.2801,97.6124,97.7382,126490.0
2023-02-28 09:40:00,100.98,101.73,100.98,101.61,39460.0,97.7188,98.4446,97.7188,98.3285,39460.0
2023-02-28 09:50:00,101.59,101.72,101.47,101.55,43694.0,98.3091,98.4349,98.193,98.2704,43694.0
2023-02-28 10:00:00,101.56,101.65,101.46,101.5,43252.0,98.2801,98.3672,98.1833,98.222,43252.0
2023-02-28 10:10:00,101.5,101.51,101.25,101.39,51366.0,98.222,98.2317,97.9801,98.1156,51366.0
2023-02-28 10:20:00,101.39,101.67,101.38,101.65,93363.0,98.1156,98.3866,98.1059,98.3672,93363.0
2023-02-28 10:30:00,101.65,101.92,101.6,101.83,57779.0,98.3672,98.6285,98.3188,98.5414,57779.0
2023-02-28 10:40:00,101.8,102.0,101.66,101.71,69091.0,98.5124,98.7059,98.3769,98.4253,69091.0
2023-02-28 10:50:00,101.74,101.98,101.67,101.98,74864.0,98.4543,98.6865,98.3866,98.6865,74864.0
2023-02-28 11:00:00,101.96,102.2,101.96,102.15,63186.0,98.6672,98.8994,98.6672,98.8511,63186.0
2023-02-28 11:10:00,102.15,102.42,102.07,102.16,92928.0,98.8511,99.1123,98.7736,98.8607,92928.0
2023-02-28 11:20:00,102.14,102.32,102.08,102.18,51710.0,98.8414,99.0156,98.7833,98.8801,51710.0
2023-02-28 11:30:00,102.19,102.32,102.14,102.26,23362.0,98.8898,99.0156,98.8414,98.9575,23362.0
2023-02-28 11:40:00,102.27,102.27,102.11,102.17,32137.0,98.9672,98.9672,98.8123,98.8704,32137.0
2023-02-28 11:50:00,102.15,102.38,102.14,102.28,36607.0,98.8511,99.0736,98.8414,98.9769,36607.0
2023-02-28 12:00:00,102.29,102.35,102.16,102.21,46360.0,98.9865,99.0446,98.8607,98.9091,46360.0
2023-02-28 12:10:00,102.26,102.32,102.21,102.28,20088.0,98.9575,99.0156,98.9091,98.9769,20088.0
2023-02-28 12:20:00,102.29,102.34,102.22,102.3,24889.0,98.9865,99.0349,98.9188,98.9962,24889.0
2023-02-28 12:30:00,102.29,102.35,102.19,102.19,17675.0,98.9865,99.0446,98.8898,98.8898,17675.0
2023-02-28 12:40:00,102.18,102.27,102.17,102.23,24745.0,98.8801,98.9672,98.8704,98.9285,24745.0
2023-02-28 12:50:00,102.23,102.25,102.16,102.16,11829.0,98.9285,98.9478,98.8607,98.8607,11829.0
2023-02-28 13:00:00,102.17,102.25,102.13,102.15,12176.0,98.8704,98.9478,98.8317,98.8511,12176.0
2023-02-28 13:10:00,102.11,102.17,102.08,102.11,15340.0,98.8123,98.8704,98.7833,98.8123,15340.0
2023-02-28 13:20:00,102.11,102.23,102.1,102.15,58181.0,98.8123,98.9285,98.8027,98.8511,58181.0
2023-02-28 13:30:00,102.16,102.38,102.14,102.3,53025.0,98.8607,99.0736,98.8414,98.9962,53025.0
2023-02-28 13:40:00,102.31,102.35,102.23,102.24,30116.0,99.0059,99.0446,98.9285,98.9381,30116.0
2023-02-28 13:50:00,102.22,102.29,102.19,102.23,25973.0,98.9188,98.9865,98.8898,98.9285,25973.0
2023-02-28 14:00:00,102.24,102.33,102.17,102.27,26114.0,98.9381,99.0252,98.8704,98.9672,26114.0
2023-02-28 14:10:00,102.3,102.32,102.15,102.21,13546.0,98.9962,99.0156,98.8511,98.9091,13546.0
2023-02-28 14:20:00,102.2,102.26,102.04,102.11,16680.0,98.8994,98.9575,98.7446,98.8123,16680.0
2023-02-28 14:30:00,102.12,102.13,102.0,102.03,27460.0,98.822,98.8317,98.7059,98.7349,27460.0
2023-02-28 14:40:00,102.01,102.19,101.98,102.17,25355.0,98.7156,98.8898,98.6865,98.8704,25355.0
2023-02-28 14:50:00,102.19,102.19,101.97,102.0,94523.0,98.8898,98.8898,98.6769,98.7059,94523.0
2023-02-28 15:00:00,101.98,102.01,101.84,101.91,15527.0,98.6865,98.7156,98.5511,98.6188,15527.0
2023-02-28 15:10:00,101.9,101.95,101.75,101.91,33790.0,98.6091,98.6575,98.464,98.6188,33790.0
2023-02-28 15:20:00,101.9,101.95,101.77,101.77,54508.0,98.6091,98.6575,98.4833,98.4833,54508.0
2023-02-28 15:30:00,101.74,101.76,101.61,101.63,26500.0,98.4543,98.4737,98.3285,98.3478,26500.0
2023-02-28 15:40:00,101.65,101.84,101.63,101.82,96152.0,98.3672,98.5511,98.3478,98.5317,96152.0
2023-02-28 15:50:00,101.8,102.02,101.75,101.75,279253.0,98.5124,98.7253,98.464,98.464,279253.0
2023-03-01 09:30:00,101.71,101.94,101.35,101.61,104317.0,98.4253,98.6478,98.0769,98.3285,104317.0
2023-03-01 09:40:00,101.6,101.87,101.34,101.85,36313.0,98.3188,98.5801,98.0672,98.5607,36313.0
2023-03-01 09:50:00,101.86,102.05,101.77,101.92,38366.0,98.5704,98.7543,98.4833,98.6285,38366.0
2023-03-01 10:00:00,102.12,102.12,101.66,101.68,38789.0,98.822,98.822,98.3769,98.3962,38789.0
2023-03-01 10:10:00,101.67,101.67,101.01,101.07,30615.0,98.3866,98.3866,97.7479,97.8059,30615.0
2023-03-01 10:20:00,101.11,101.39,101.1,101.32,21161.0,97.8446,98.1156,97.835,98.0479,21161.0
2023-03-01 10:30:00,101.28,101.44,101.05,101.38,21488.0,98.0092,98.164,97.7866,98.1059,21488.0
2023-03-01 10:40:00,101.33,101.56,101.33,101.52,37367.0,98.0575,98.2801,98.0575,98.2414,37367.0
2023-03-01 10:50:00,101.45,101.72,101.43,101.72,49864.0,98.1737,98.4349,98.1543,98.4349,49864.0
2023-03-01 11:00:00,101.67,101.67,101.01,101.08,14006.0,98.3866,98.3866,97.7479,97.8156,14006.0
2023-03-01 11:10:00,101.06,101.1,100.87,100.89,19174.0,97.7963,97.835,97.6124,97.6317,19174.0
2023-03-01 11:20:00,100.88,101.09,100.8,100.99,15577.0,97.6221,97.8253,97.5447,97.7285,15577.0
2023-03-01 11:30:00,101.0,101.17,100.99,101.09,17784.0,97.7382,97.9027,97.7285,97.8253,17784.0
2023-03-01 11:40:00,101.07,101.44,101.07,101.43,14266.0,97.8059,98.164,97.8059,98.1543,14266.0
2023-03-01 11:50:00,101.43,101.56,101.36,101.37,27978.0,98.1543,98.2801,98.0866,98.0962,27978.0
2023-03-01 12:00:00,101.36,101.49,101.24,101.36,19942.0,98.0866,98.2124,97.9704,98.0866,19942.0
2023-03-01 12:10:00,101.36,101.5,101.28,101.31,20772.0,98.0866,98.222,98.0092,98.0382,20772.0
2023-03-01 12:20:00,101.3,101.41,101.16,101.17,15271.0,98.0285,98.135,97.893,97.9027,15271.0
2023-03-01 12:30:00,101.17,101.2,101.0,101.18,13548.0,97.9027,97.9317,97.7382,97.9124,13548.0
2023-03-01 12:40:00,101.17,101.3,101.13,101.19,13415.0,97.9027,98.0285,97.864,97.9221,13415.0
2023-03-01 12:50:00,101.2,101.32,101.17,101.24,9305.0,97.9317,98.0479,97.9027,97.9704,9305.0
2023-03-01 13:00:00,101.19,101.19,100.94,100.95,14888.0,97.9221,97.9221,97.6801,97.6898,14888.0
2023-03-01 13:10:00,100.97,101.08,100.97,101.02,16760.0,97.7092,97.8156,97.7092,97.7575,16760.0
2023-03-01 13:20:00,101.01,101.06,100.98,101.03,21576.0,97.7479,97.7963,97.7188,97.7672,21576.0
2023-03-01 13:30:00,101.03,101.16,100.96,101.14,10867.0,97.7672,97.893,97.6995,97.8737,10867.0
2023-03-01 13:40:00,101.14,101.22,101.04,101.22,7532.0,97.8737,97.9511,97.7769,97.9511,7532.0
2023-03-01 13:50:00,101.22,101.23,101.0,101.04,16389.0,97.9511,97.9608,97.7382,97.7769,16389.0
2023-03-01 14:00:00,101.01,101.02,100.91,100.98,32354.0,97.7479,97.7575,97.6511,97.7188,32354.0
2023-03-01 14:10:00,100.97,100.97,100.85,100.87,21272.0,97.7092,97.7092,97.593,97.6124,21272.0
2023-03-01 14:20:00,100.86,100.87,100.75,100.8,10321.0,97.6027,97.6124,97.4963,97.5447,10321.0
2023-03-01 14:30:00,100.79,100.93,100.77,100.92,15376.0,97.535,97.6705,97.5156,97.6608,15376.0
2023-03-01 14:40:00,100.9,100.93,100.73,100.79,14093.0,97.6414,97.6705,97.4769,97.535,14093.0
2023-03-01 14:50:00,100.79,100.79,100.63,100.74,20380.0,97.535,97.535,97.3801,97.4866,20380.0
2023-03-01 15:00:00,100.72,100.93,100.72,100.92,59667.0,97.4672,97.6705,97.4672,97.6608,59667.0
2023-03-01 15:10:00,100.93,101.03,100.92,100.99,21136.0,97.6705,97.7672,97.6608,97.7285,21136.0
2023-03-01 15:20:00,101.0,101.03,100.9,101.0,30063.0,97.7382,97.7672,97.6414,97.7382,30063.0
2023-03-01 15:30:00,100.99,101.11,100.97,101.06,52664.0,97.7285,97.8446,97.7092,97.7963,52664.0
2023-03-01 15:40:00,101.06,101.15,101.03,101.04,58869.0,97.7963,97.8834,97.7672,97.7769,58869.0
2023-03-01 15:50:00,101.03,101.08,100.87,100.9,248077.0,97.7672,97.8156,97.6124,97.6414,248077.0
2023-03-02 09:30:00,100.26,100.83,100.18,100.56,57391.0,97.0221,97.5737,96.9447,97.3124,57391.0
2023-03-02 09:40:00,100.55,100.99,100.49,100.79,54128.0,97.3027,97.7285,97.2447,97.535,54128.0
2023-03-02 09:50:00,100.69,100.96,100.59,100.79,30302.0,97.4382,97.6995,97.3414,97.535,30302.0
2023-03-02 10:00:00,100.77,100.91,100.49,100.73,53346.0,97.5156,97.6511,97.2447,97.4769,53346.0
2023-03-02 10:10:00,100.73,100.95,100.64,100.95,29705.0,97.4769,97.6898,97.3898,97.6898,29705.0
2023-03-02 10:20:00,100.98,101.08,100.73,101.0,28280.0,97.7188,97.8156,97.4769,97.7382,28280.0
2023-03-02 10:30:00,100.98,101.17,100.87,101.04,1910947.0,97.7188,97.9027,97.6124,97.7769,1910947.0
2023-03-02 10:40:00,101.04,101.26,101.0,101.06,44669.0,97.7769,97.9898,97.7382,97.7963,44669.0
2023-03-02 10:50:00,101.05,101.29,101.0,101.22,27094.0,97.7866,98.0188,97.7382,97.9511,27094.0
2023-03-02 11:00:00,101.23,101.56,101.22,101.48,136095.0,97.9608,98.2801,97.9511,98.2027,136095.0
2023-03-02 11:10:00,101.43,101.73,101.41,101.7,102558.0,98.1543,98.4446,98.135,98.4156,102558.0
2023-03-02 11:20:00,101.71,101.81,101.55,101.69,121833.0,98.4253,98.522,98.2704,98.4059,121833.0
2023-03-02 11:30:00,101.69,101.88,101.69,101.85,37428.0,98.4059,98.5898,98.4059,98.5607,37428.0
2023-03-02 11:40:00,101.85,101.86,101.44,101.58,31264.0,98.5607,98.5704,98.164,98.2995,31264.0
2023-03-02 11:50:00,101.58,101.71,101.4,101.7,21988.0,98.2995,98.4253,98.1253,98.4156,21988.0
2023-03-02 12:00:00,101.71,101.93,101.7,101.93,29727.0,98.4253,98.6382,98.4156,98.6382,29727.0
2023-03-02 12:10:00,101.94,102.03,101.92,101.98,45008.0,98.6478,98.7349,98.6285,98.6865,45008.0
2023-03-02 12:20:00,101.99,102.14,101.96,101.98,59933.0,98.6962,98.8414,98.6672,98.6865,59933.0
2023-03-02 12:30:00,101.98,102.0,101.73,101.73,31359.0,98.6865,98.7059,98.4446,98.4446,31359.0
2023-03-02 12:40:00,101.73,101.79,101.68,101.75,32547.0,98.4446,98.5027,98.3962,98.464,32547.0
2023-03-02 12:50:00,101.74,101.94,101.74,101.79,38345.0,98.4543,98.6478,98.4543,98.5027,38345.0
2023-03-02 13:00:00,101.78,101.85,101.63,101.64,31318.0,98.493,98.5607,98.3478,98.3575,31318.0
2023-03-02 13:10:00,101.66,101.81,101.65,101.8,35291.0,98.3769,98.522,98.3672,98.5124,35291.0
2023-03-02 13:20:00,101.79,101.88,101.73,101.86,42299.0,98.5027,98.5898,98.4446,98.5704,42299.0
2023-03-02 13:30:00,101.86,102.2,101.84,102.1,63317.0,98.5704,98.8994,98.5511,98.8027,63317.0
2023-03-02 13:40:00,102.1,102.11,101.91,101.97,41281.0,98.8027,98.8123,98.6188,98.6769,41281.0
2023-03-02 13:50:00,101.98,102.25,101.97,102.25,58728.0,98.6865,98.9478,98.6769,98.9478,58728.0
2023-03-02 14:00:00,102.25,102.32,102.15,102.22,66885.0,98.9478,99.0156,98.8511,98.9188,66885.0
2023-03-02 14:10:00,102.22,102.27,102.0,102.11,43931.0,98.9188,98.9672,98.7059,98.8123,43931.0
2023-03-02 14:20:00,102.1,102.22,102.01,102.21,58873.0,98.8027,98.9188,98.7156,98.9091,58873.0
2023-03-02 14:30:00,102.22,102.35,102.15,102.22,45596.0,98.9188,99.0446,98.8511,98.9188,45596.0
2023-03-02 14:40:00,102.22,102.26,102.18,102.23,49813.0,98.9188,98.9575,98.8801,98.9285,49813.0
2023-03-02 14:50:00,102.23,102.38,102.23,102.36,54117.0,98.9285,99.0736,98.9285,99.0543,54117.0
2023-03-02 15:00:00,102.35,102.4,102.23,102.36,57195.0,99.0446,99.093,98.9285,99.0543,57195.0
2023-03-02 15:10:00,102.37,102.58,102.35,102.45,82906.0,99.064,99.2672,99.0446,99.1414,82906.0
2023-03-02 15:20:00,102.46,102.61,102.42,102.45,83860.0,99.151,99.2962,99.1123,99.1414,83860.0
2023-03-02 15:30:00,102.44,102.55,102.4,102.5,117899.0,99.1317,99.2381,99.093,99.1898,117899.0
2023-03-02 15:40:00,102.5,102.7,102.48,102.7,110183.0,99.1898,99.3833,99.1704,99.3833,110183.0
2023-03-02 15:50:00,102.69,102.76,102.48,102.71,273362.0,99.3736,99.4414,99.1704,99.393,273362.0
2023-03-03 09:30:00,102.87,102.87,102.33,102.47,64225.0,99.5478,99.5478,99.0252,99.1607,64225.0
2023-03-03 09:40:00,102.44,102.47,101.93,102.35,70329.0,99.1317,99.1607,98.6382,99.0446,70329.0
2023-03-03 09:50:00,102.36,102.8,102.34,102.7,24660.0,99.0543,99.4801,99.0349,99.3833,24660.0
2023-03-03 10:00:00,102.69,102.78,102.22,102.39,64840.0,99.3736,99.4607,98.9188,99.0833,64840.0
2023-03-03 10:10:00,102.4,102.51,102.21,102.37,32525.0,99.093,99.1994,98.9091,99.064,32525.0
2023-03-03 10:20:00,102.39,102.59,102.3,102.55,22016.0,99.0833,99.2768,98.9962,99.2381,22016.0
2023-03-03 10:30:00,102.53,102.54,102.18,102.19,43349.0,99.2188,99.2285,98.8801,98.8898,43349.0
2023-03-03 10:40:00,102.12,102.32,102.01,102.26,37524.0,98.822,99.0156,98.7156,98.9575,37524.0
2023-03-03 10:50:00,102.24,102.3,102.09,102.14,24170.0,98.9381,98.9962,98.793,98.8414,24170.0
2023-03-03 11:00:00,102.14,102.25,102.09,102.23,32226.0,98.8414,98.9478,98.793,98.9285,32226.0
2023-03-03 11:10:00,102.23,102.37,102.18,102.34,44942.0,98.9285,99.064,98.8801,99.0349,44942.0
2023-03-03 11:20:00,102.35,102.52,102.3,102.48,27070.0,99.0446,99.2091,98.9962,99.1704,27070.0
2023-03-03 11:30:00,102.47,102.51,102.26,102.34,32469.0,99.1607,99.1994,98.9575,99.0349,32469.0
2023-03-03 11:40:00,102.35,102.36,102.2,102.23,28213.0,99.0446,99.0543,98.8994,98.9285,28213.0
2023-03-03 11:50:00,102.22,102.45,102.2,102.44,21551.0,98.9188,99.1414,98.8994,99.1317,21551.0
2023-03-03 12:00:00,102.44,102.59,102.43,102.59,16046.0,99.1317,99.2768,99.122,99.2768,16046.0
2023-03-03 12:10:00,102.59,102.6,102.4,102.49,47627.0,99.2768,99.2865,99.093,99.1801,47627.0
2023-03-03 12:20:00,102.5,102.5,102.42,102.49,10061.0,99.1898,99.1898,99.1123,99.1801,10061.0
2023-03-03 12:30:00,102.5,102.52,102.39,102.45,39699.0,99.1898,99.2091,99.0833,99.1414,39699.0
2023-03-03 12:40:00,102.42,102.47,102.33,102.36,20418.0,99.1123,99.1607,99.0252,99.0543,20418.0
2023-03-03 12:50:00,102.35,102.48,102.25,102.47,24362.0,99.0446,99.1704,98.9478,99.1607,24362.0
2023-03-03 13:00:00,102.46,102.55,102.42,102.47,18448.0,99.151,99.2381,99.1123,99.1607,18448.0
2023-03-03 13:10:00,102.45,102.57,102.4,102.41,52766.0,99.1414,99.2575,99.093,99.1027,52766.0
2023-03-03 13:20:00,102.41,102.51,102.36,102.4,71692.0,99.1027,99.1994,99.0543,99.093,71692.0
2023-03-03 13:30:00,102.4,102.41,102.22,102.33,29176.0,99.093,99.1027,98.9188,99.0252,29176.0
2023-03-03 13:40:00,102.33,102.37,102.27,102.32,18059.0,99.0252,99.064,98.9672,99.0156,18059.0
2023-03-03 13:50:00,102.32,102.32,102.24,102.3,21577.0,99.0156,99.0156,98.9381,98.9962,21577.0
2023-03-03 14:00:00,102.3,102.4,102.23,102.37,18916.0,98.9962,99.093,98.9285,99.064,18916.0
2023-03-03 14:10:00,102.37,102.54,102.31,102.38,77309.0,99.064,99.2285,99.0059,99.0736,77309.0
2023-03-03 14:20:00,102.4,102.52,102.39,102.5,76387.0,99.093,99.2091,99.0833,99.1898,76387.0
2023-03-03 14:30:00,102.49,102.52,102.42,102.46,56549.0,99.1801,99.2091,99.1123,99.151,56549.0
2023-03-03 14:40:00,102.45,102.48,102.33,102.33,21634.0,99.1414,99.1704,99.0252,99.0252,21634.0
2023-03-03 14:50:00,102.36,102.42,102.28,102.36,19051.0,99.0543,99.1123,98.9769,99.0543,19051.0
2023-03-03 15:00:00,102.37,102.55,102.34,102.51,62185.0,99.064,99.2381,99.0349,99.1994,62185.0
2023-03-03 15:10:00,102.54,102.58,102.32,102.34,104401.0,99.2285,99.2672,99.0156,99.0349,104401.0
2023-03-03 15:20:00,102.34,102.48,102.34,102.4,39414.0,99.0349,99.1704,99.0349,99.093,39414.0
2023-03-03 15:30:00,102.41,102.44,102.31,102.35,42482.0,99.1027,99.1317,99.0059,99.0446,42482.0
2023-03-03 15:40:00,102.35,102.39,102.27,102.32,61141.0,99.0446,99.0833,98.9672,99.0156,61141.0
2023-03-03 15:50:00,102.31,102.52,102.18,102.45,263778.0,99.0059,99.2091,98.8801,99.1414,263778.0
2023-03-06 09:30:00,102.9,103.75,102.55,103.44,66822.0,99.5768,100.3994,99.2381,100.0994,66822.0
2023-03-06 09:40:00,103.48,103.67,103.27,103.65,44978.0,100.1381,100.322,99.9349,100.3026,44978.0
2023-03-06 09:50:00,103.64,104.17,103.53,104.17,39593.0,100.2929,100.8058,100.1865,100.8058,39593.0
2023-03-06 10:00:00,104.14,104.16,103.87,104.09,38889.0,100.7768,100.7961,100.5155,100.7284,38889.0
2023-03-06 10:10:00,104.11,104.29,104.02,104.12,36792.0,100.7478,100.9219,100.6607,100.7574,36792.0
2023-03-06 10:20:00,104.12,104.15,103.94,104.1,31287.0,100.7574,100.7865,100.5832,100.7381,31287.0
2023-03-06 10:30:00,104.08,104.17,103.97,104.08,30652.0,100.7187,100.8058,100.6123,100.7187,30652.0
2023-03-06 10:40:00,104.06,104.37,104.05,104.18,26782.0,100.6994,100.9994,100.6897,100.8155,26782.0
2023-03-06 10:50:00,104.22,104.31,103.87,103.95,19589.0,100.8542,100.9413,100.5155,100.5929,19589.0
2023-03-06 11:00:00,103.95,104.08,103.94,104.0,24023.0,100.5929,100.7187,100.5832,100.6413,24023.0
2023-03-06 11:10:00,103.99,104.22,103.97,104.14,42691.0,100.6316,100.8542,100.6123,100.7768,42691.0
2023-03-06 11:20:00,104.12,104.12,103.72,103.73,22220.0,100.7574,100.7574,100.3704,100.38,22220.0
2023-03-06 11:30:00,103.75,103.85,103.61,103.69,29623.0,100.3994,100.4962,100.2639,100.3413,29623.0
2023-03-06 11:40:00,103.7,103.73,103.56,103.63,11642.0,100.351,100.38,100.2155,100.2833,11642.0
2023-03-06 11:50:00,103.61,103.69,103.54,103.67,18138.0,100.2639,100.3413,100.1962,100.322,18138.0
2023-03-06 12:00:00,103.68,103.83,103.64,103.78,18720.0,100.3316,100.4768,100.2929,100.4284,18720.0
2023-03-06 12:10:00,103.8,103.81,103.68,103.79,13968.0,100.4478,100.4574,100.3316,100.4381,13968.0
2023-03-06 12:20:00,103.77,103.77,103.56,103.56,14669.0,100.4187,100.4187,100.2155,100.2155,14669.0
2023-03-06 12:30:00,103.55,103.59,103.48,103.52,42063.0,100.2058,100.2446,100.1381,100.1768,42063.0
2023-03-06 12:40:00,103.53,103.64,103.48,103.57,46411.0,100.1865,100.2929,100.1381,100.2252,46411.0
2023-03-06 12:50:00,103.55,103.6,103.46,103.56,12066.0,100.2058,100.2542,100.1187,100.2155,12066.0
2023-03-06 13:00:00,103.54,103.56,103.41,103.44,12831.0,100.1962,100.2155,100.0704,100.0994,12831.0
2023-03-06 13:10:00,103.45,103.49,103.37,103.48,15833.0,100.1091,100.1478,100.0317,100.1381,15833.0
2023-03-06 13:20:00,103.48,103.52,103.41,103.48,8371.0,100.1381,100.1768,100.0704,100.1381,8371.0
2023-03-06 13:30:00,103.48,103.7,103.48,103.64,26471.0,100.1381,100.351,100.1381,100.2929,26471.0
2023-03-06 13:40:00,103.65,103.65,103.4,103.42,37797.0,100.3026,100.3026,100.0607,100.08,37797.0
2023-03-06 13:50:00,103.41,103.42,103.2,103.21,17644.0,100.0704,100.08,99.8671,99.8768,17644.0
2023-03-06 14:00:00,103.19,103.4,103.18,103.38,16300.0,99.8575,100.0607,99.8478,100.0413,16300.0
2023-03-06 14:10:00,103.38,103.42,103.18,103.19,42886.0,100.0413,100.08,99.8478,99.8575,42886.0
2023-03-06 14:20:00,103.19,103.27,103.17,103.26,26739.0,99.8575,99.9349,99.8381,99.9252,26739.0
2023-03-06 14:30:00,103.27,103.29,103.09,103.16,26452.0,99.9349,99.9542,99.7607,99.8284,26452.0
2023-03-06 14:40:00,103.14,103.2,103.05,103.06,28429.0,99.8091,99.8671,99.722,99.7317,28429.0
2023-03-06 14:50:00,103.06,103.1,102.99,103.08,19901.0,99.7317,99.7704,99.6639,99.751,19901.0
2023-03-06 15:00:00,103.08,103.12,102.95,103.1,35932.0,99.751,99.7897,99.6252,99.7704,35932.0
2023-03-06 15:10:00,103.11,103.16,102.88,102.89,36880.0,99.7801,99.8284,99.5575,99.5672,36880.0
2023-03-06 15:20:00,102.88,103.01,102.87,102.95,46379.0,99.5575,99.6833,99.5478,99.6252,46379.0
2023-03-06 15:30:00,102.96,103.08,102.95,103.06,49820.0,99.6349,99.751,99.6252,99.7317,49820.0
2023-03-06 15:40:00,103.05,103.27,103.05,103.21,50516.0,99.722,99.9349,99.722,99.8768,50516.0
2023-03-06 15:50:00,103.22,103.33,103.14,103.26,186290.0,99.8865,99.9929,99.8091,99.9252,186290.0
2023-03-07 09:30:00,104.28,105.63,103.9,105.56,205964.0,100.9123,102.2187,100.5445,102.1509,205964.0
2023-03-07 09:40:00,105.62,106.12,105.32,105.66,180715.0,102.209,102.6928,101.9187,102.2477,180715.0
2023-03-07 09:50:00,105.63,106.01,105.47,105.93,96569.0,102.2187,102.5864,102.0638,102.509,96569.0
2023-03-07 10:00:00,105.93,105.93,104.95,105.05,180536.0,102.509,102.509,101.5606,101.6574,180536.0
2023-03-07 10:10:00,105.07,105.11,104.79,105.07,83862.0,101.6768,101.7155,101.4058,101.6768,83862.0
2023-03-07 10:20:00,105.09,105.14,104.73,104.89,58939.0,101.6961,101.7445,101.3477,101.5026,58939.0
2023-03-07 10:30:00,104.89,105.07,104.56,104.63,76246.0,101.5026,101.6768,101.1832,101.251,76246.0
2023-03-07 10:40:00,104.62,104.74,104.32,104.47,61062.0,101.2413,101.3574,100.951,101.0961,61062.0
2023-03-07 10:50:00,104.47,104.47,103.96,104.06,62511.0,101.0961,101.0961,100.6026,100.6994,62511.0
2023-03-07 11:00:00,104.03,104.32,103.95,104.16,70434.0,100.6703,100.951,100.5929,100.7961,70434.0
2023-03-07 11:10:00,104.18,104.32,104.04,104.31,60723.0,100.8155,100.951,100.68,100.9413,60723.0
2023-03-07 11:20:00,104.33,104.44,104.18,104.35,73021.0,100.9607,101.0671,100.8155,100.98,73021.0
2023-03-07 11:30:00,104.34,104.63,104.34,104.63,60526.0,100.9703,101.251,100.9703,101.251,60526.0
2023-03-07 11:40:00,104.61,104.86,104.42,104.86,53209.0,101.2316,101.4735,101.0477,101.4735,53209.0
2023-03-07 11:50:00,104.84,104.88,104.5,104.63,67664.0,101.4542,101.4929,101.1252,101.251,67664.0
2023-03-07 12:00:00,104.62,104.77,104.56,104.75,28537.0,101.2413,101.3864,101.1832,101.3671,28537.0
2023-03-07 12:10:00,104.76,104.88,104.53,104.83,92217.0,101.3768,101.4929,101.1542,101.4445,92217.0
2023-03-07 12:20:00,104.83,105.11,104.81,105.02,211046.0,101.4445,101.7155,101.4252,101.6284,211046.0
2023-03-07 12:30:00,105.03,105.2,104.9,105.15,88396.0,101.638,101.8026,101.5122,101.7542,88396.0
2023-03-07 12:40:00,105.16,105.18,104.25,104.37,93014.0,101.7638,101.7832,100.8832,100.9994,93014.0
2023-03-07 12:50:00,104.36,104.43,104.1,104.14,43061.0,100.9897,101.0574,100.7381,100.7768,43061.0
2023-03-07 13:00:00,104.14,104.15,103.75,103.82,24093.0,100.7768,100.7865,100.3994,100.4671,24093.0
2023-03-07 13:10:00,103.82,103.84,103.65,103.69,30834.0,100.4671,100.4865,100.3026,100.3413,30834.0
2023-03-07 13:20:00,103.69,103.76,103.36,103.38,21723.0,100.3413,100.4091,100.022,100.0413,21723.0
2023-03-07 13:30:00,103.37,103.38,102.99,103.13,42641.0,100.0317,100.0413,99.6639,99.7994,42641.0
2023-03-07 13:40:00,103.11,103.14,102.99,103.1,30264.0,99.7801,99.8091,99.6639,99.7704,30264.0
2023-03-07 13:50:00,103.09,103.16,102.99,103.15,36539.0,99.7607,99.8284,99.6639,99.8188,36539.0
2023-03-07 14:00:00,103.14,103.27,103.09,103.16,26659.0,99.8091,99.9349,99.7607,99.8284,26659.0
2023-03-07 14:10:00,103.14,103.19,103.06,103.15,23307.0,99.8091,99.8575,99.7317,99.8188,23307.0
2023-03-07 14:20:00,103.16,103.17,102.92,102.98,40952.0,99.8284,99.8381,99.5962,99.6543,40952.0
2023-03-07 14:30:00,102.97,103.07,102.86,102.96,33450.0,99.6446,99.7413,99.5381,99.6349,33450.0
2023-03-07 14:40:00,102.95,103.03,102.76,102.92,39064.0,99.6252,99.7026,99.4414,99.5962,39064.0
2023-03-07 14:50:00,102.92,102.97,102.75,102.88,37751.0,99.5962,99.6446,99.4317,99.5575,37751.0
2023-03-07 15:00:00,102.9,103.08,102.83,103.06,35381.0,99.5768,99.751,99.5091,99.7317,35381.0
2023-03-07 15:10:00,103.05,103.06,102.91,102.99,39214.0,99.722,99.7317,99.5865,99.6639,39214.0
2023-03-07 15:20:00,102.98,103.19,102.93,103.09,78448.0,99.6543,99.8575,99.6059,99.7607,78448.0
2023-03-07 15:30:00,103.09,103.36,103.07,103.31,58899.0,99.7607,100.022,99.7413,99.9736,58899.0
2023-03-07 15:40:00,103.31,103.34,102.99,103.03,80653.0,99.9736,100.0026,99.6639,99.7026,80653.0
2023-03-07 15:50:00,103.04,103.06,102.91,102.97,423104.0,99.7123,99.7317,99.5865,99.6446,423104.0
2023-03-08 09:30:00,103.0,103.63,103.0,103.14,91113.0,99.6736,100.2833,99.6736,99.8091,91113.0
2023-03-08 09:40:00,103.18,103.26,102.96,103.0,25090.0,99.8478,99.9252,99.6349,99.6736,25090.0
2023-03-08 09:50:00,103.03,103.27,102.99,103.12,25785.0,99.7026,99.9349,99.6639,99.7897,25785.0
2023-03-08 10:00:00,103.13,103.35,102.83,103.32,36346.0,99.7994,100.0123,99.5091,99.9833,36346.0
2023-03-08 10:10:00,103.31,103.37,103.0,103.01,32512.0,99.9736,100.0317,99.6736,99.6833,32512.0
2023-03-08 10:20:00,103.02,103.17,102.94,103.12,53676.0,99.693,99.8381,99.6155,99.7897,53676.0
2023-03-08 10:30:00,103.11,103.19,102.86,102.89,30286.0,99.7801,99.8575,99.5381,99.5672,30286.0
2023-03-08 10:40:00,102.9,102.92,102.63,102.7,26604.0,99.5768,99.5962,99.3156,99.3833,26604.0
2023-03-08 10:50:00,102.67,102.77,102.61,102.65,27127.0,99.3543,99.451,99.2962,99.3349,27127.0
2023-03-08 11:00:00,102.69,103.03,102.64,103.03,15649.0,99.3736,99.7026,99.3252,99.7026,15649.0
2023-03-08 11:10:00,103.03,103.04,102.88,102.97,32917.0,99.7026,99.7123,99.5575,99.6446,32917.0
2023-03-08 11:20:00,103.0,103.08,102.95,102.98,17254.0,99.6736,99.751,99.6252,99.6543,17254.0
2023-03-08 11:30:00,102.99,102.99,102.81,102.93,10297.0,99.6639,99.6639,99.4897,99.6059,10297.0
2023-03-08 11:40:00,102.94,103.16,102.92,103.14,63799.0,99.6155,99.8284,99.5962,99.8091,63799.0
2023-03-08 11:50:00,103.15,103.28,103.13,103.17,87876.0,99.8188,99.9446,99.7994,99.8381,87876.0
2023-03-08 12:00:00,103.19,103.19,102.91,102.91,10676.0,99.8575,99.8575,99.5865,99.5865,10676.0
2023-03-08 12:10:00,102.88,102.91,102.72,102.77,9963.0,99.5575,99.5865,99.4026,99.451,9963.0
2023-03-08 12:20:00,102.77,102.8,102.67,102.79,16383.0,99.451,99.4801,99.3543,99.4704,16383.0
2023-03-08 12:30:00,102.77,102.77,102.52,102.69,10015.0,99.451,99.451,99.2091,99.3736,10015.0
2023-03-08 12:40:00,102.72,102.76,102.61,102.67,6877.0,99.4026,99.4414,99.2962,99.3543,6877.0
2023-03-08 12:50:00,102.67,102.67,102.45,102.51,11758.0,99.3543,99.3543,99.1414,99.1994,11758.0
2023-03-08 13:00:00,102.51,102.66,102.41,102.54,66643.0,99.1994,99.3446,99.1027,99.2285,66643.0
2023-03-08 13:10:00,102.54,102.58,102.46,102.49,18007.0,99.2285,99.2672,99.151,99.1801,18007.0
2023-03-08 13:20:00,102.48,102.68,102.44,102.58,63263.0,99.1704,99.3639,99.1317,99.2672,63263.0
2023-03-08 13:30:00,102.54,102.6,102.46,102.51,62132.0,99.2285,99.2865,99.151,99.1994,62132.0
2023-03-08 13:40:00,102.5,102.56,102.26,102.27,13661.0,99.1898,99.2478,98.9575,98.9672,13661.0
2023-03-08 13:50:00,102.27,102.36,102.17,102.36,33337.0,98.9672,99.0543,98.8704,99.0543,33337.0
2023-03-08 14:00:00,102.37,102.43,102.31,102.41,16034.0,99.064,99.122,99.0059,99.1027,16034.0
2023-03-08 14:10:00,102.42,102.46,102.31,102.36,16425.0,99.1123,99.151,99.0059,99.0543,16425.0
2023-03-08 14:20:00,102.38,102.49,102.34,102.39,15698.0,99.0736,99.1801,99.0349,99.0833,15698.0
2023-03-08 14:30:00,102.38,102.46,102.31,102.36,20571.0,99.0736,99.151,99.0059,99.0543,20571.0
2023-03-08 14:40:00,102.33,102.39,102.29,102.29,23824.0,99.0252,99.0833,98.9865,98.9865,23824.0
2023-03-08 14:50:00,102.27,102.3,102.18,102.29,13059.0,98.9672,98.9962,98.8801,98.9865,13059.0
2023-03-08 15:00:00,102.3,102.39,102.26,102.33,15811.0,98.9962,99.0833,98.9575,99.0252,15811.0
2023-03-08 15:10:00,102.32,102.32,102.25,102.27,13489.0,99.0156,99.0156,98.9478,98.9672,13489.0
2023-03-08 15:20:00,102.26,102.41,102.26,102.4,27636.0,98.9575,99.1027,98.9575,99.093,27636.0
2023-03-08 15:30:00,102.4,102.59,102.39,102.53,38108.0,99.093,99.2768,99.0833,99.2188,38108.0
2023-03-08 15:40:00,102.54,102.8,102.53,102.73,98741.0,99.2285,99.4801,99.2188,99.4123,98741.0
2023-03-08 15:50:00,102.79,102.8,102.55,102.62,235673.0,99.4704,99.4801,99.2381,99.3059,235673.0
2023-03-09 09:30:00,102.7,102.83,102.05,102.3,73955.0,99.3833,99.5091,98.7543,98.9962,73955.0
2023-03-09 09:40:00,102.33,102.49,102.06,102.06,39359.0,99.0252,99.1801,98.764,98.764,39359.0
2023-03-09 09:50:00,102.08,102.57,102.07,102.41,173616.0,98.7833,99.2575,98.7736,99.1027,173616.0
2023-03-09 10:00:00,102.42,102.6,102.24,102.32,27297.0,99.1123,99.2865,98.9381,99.0156,27297.0
2023-03-09 10:10:00,102.34,102.41,102.06,102.06,19911.0,99.0349,99.1027,98.764,98.764,19911.0
2023-03-09 10:20:00,102.05,102.26,102.0,102.08,16950.0,98.7543,98.9575,98.7059,98.7833,16950.0
2023-03-09 10:30:00,102.09,102.44,102.09,102.35,56107.0,98.793,99.1317,98.793,99.0446,56107.0
2023-03-09 10:40:00,102.35,102.46,102.18,102.18,26214.0,99.0446,99.151,98.8801,98.8801,26214.0
2023-03-09 10:50:00,102.17,102.43,102.15,102.3,65605.0,98.8704,99.122,98.8511,98.9962,65605.0
2023-03-09 11:00:00,102.29,102.31,102.04,102.09,21177.0,98.9865,99.0059,98.7446,98.793,21177.0
2023-03-09 11:10:00,102.07,102.14,101.98,102.08,15004.0,98.7736,98.8414,98.6865,98.7833,15004.0
2023-03-09 11:20:00,102.08,102.1,101.8,101.85,23172.0,98.7833,98.8027,98.5124,98.5607,23172.0
2023-03-09 11:30:00,101.87,101.9,101.58,101.59,15714.0,98.5801,98.6091,98.2995,98.3091,15714.0
2023-03-09 11:40:00,101.54,101.67,101.5,101.59,15490.0,98.2608,98.3866,98.222,98.3091,15490.0
2023-03-09 11:50:00,101.6,101.76,101.57,101.61,17046.0,98.3188,98.4737,98.2898,98.3285,17046.0
2023-03-09 12:00:00,101.61,101.66,101.44,101.57,13510.0,98.3285,98.3769,98.164,98.2898,13510.0
2023-03-09 12:10:00,101.59,101.68,101.57,101.63,11350.0,98.3091,98.3962,98.2898,98.3478,11350.0
2023-03-09 12:20:00,101.63,101.84,101.62,101.84,18291.0,98.3478,98.5511,98.3382,98.5511,18291.0
2023-03-09 12:30:00,101.85,101.92,101.71,101.73,12954.0,98.5607,98.6285,98.4253,98.4446,12954.0
2023-03-09 12:40:00,101.71,101.82,101.59,101.6,12013.0,98.4253,98.5317,98.3091,98.3188,12013.0
2023-03-09 12:50:00,101.61,101.74,101.53,101.55,16107.0,98.3285,98.4543,98.2511,98.2704,16107.0
2023-03-09 13:00:00,101.54,101.69,101.45,101.47,22998.0,98.2608,98.4059,98.1737,98.193,22998.0
2023-03-09 13:10:00,101.48,101.48,101.25,101.25,12136.0,98.2027,98.2027,97.9801,97.9801,12136.0
2023-03-09 13:20:00,101.28,101.29,100.98,101.02,21405.0,98.0092,98.0188,97.7188,97.7575,21405.0
2023-03-09 13:30:00,100.98,101.12,100.92,101.02,51625.0,97.7188,97.8543,97.6608,97.7575,51625.0
2023-03-09 13:40:00,101.02,101.13,100.86,100.95,46215.0,97.7575,97.864,97.6027,97.6898,46215.0
2023-03-09 13:50:00,100.93,100.98,100.88,100.97,49131.0,97.6705,97.7188,97.6221,97.7092,49131.0
2023-03-09 14:00:00,101.0,101.01,100.73,100.76,27215.0,97.7382,97.7479,97.4769,97.5059,27215.0
2023-03-09 14:10:00,100.75,100.91,100.69,100.91,57958.0,97.4963,97.6511,97.4382,97.6511,57958.0
2023-03-09 14:20:00,100.9,101.03,100.81,100.85,47135.0,97.6414,97.7672,97.5543,97.593,47135.0
2023-03-09 14:30:00,100.86,100.91,100.64,100.82,24332.0,97.6027,97.6511,97.3898,97.564,24332.0
2023-03-09 14:40:00,100.83,100.93,100.71,100.76,26927.0,97.5737,97.6705,97.4576,97.5059,26927.0
2023-03-09 14:50:00,100.75,100.76,100.36,100.38,18230.0,97.4963,97.5059,97.1189,97.1382,18230.0
2023-03-09 15:00:00,100.41,100.46,100.11,100.22,70077.0,97.1672,97.2156,96.8769,96.9834,70077.0
2023-03-09 15:10:00,100.17,100.26,99.64,99.66,59805.0,96.935,97.0221,96.4221,96.4415,59805.0
2023-03-09 15:20:00,99.66,99.92,99.55,99.78,37683.0,96.4415,96.6931,96.335,96.5576,37683.0
2023-03-09 15:30:00,99.78,100.05,99.7,100.04,58022.0,96.5576,96.8189,96.4802,96.8092,58022.0
2023-03-09 15:40:00,100.03,100.3,99.96,100.29,116280.0,96.7995,97.0608,96.7318,97.0511,116280.0
2023-03-09 15:50:00,100.27,100.51,100.02,100.1,208705.0,97.0318,97.264,96.7898,96.8673,208705.0
2023-03-10 09:30:00,99.4,99.72,98.06,98.13,97365.0,96.1899,96.4995,94.8931,94.9609,97365.0
2023-03-10 09:40:00,98.04,98.28,97.17,97.17,84051.0,94.8738,95.106,94.0319,94.0319,84051.0
2023-03-10 09:50:00,97.16,97.5,96.71,97.21,75175.0,94.0222,94.3512,93.5867,94.0706,75175.0
2023-03-10 10:00:00,97.22,97.54,96.85,96.85,70117.0,94.0803,94.3899,93.7222,93.7222,70117.0
2023-03-10 10:10:00,96.85,96.95,96.34,96.41,77383.0,93.7222,93.819,93.2287,93.2964,77383.0
2023-03-10 10:20:00,96.4,97.24,96.38,97.24,136108.0,93.2868,94.0996,93.2674,94.0996,136108.0
2023-03-10 10:30:00,97.27,97.52,97.11,97.18,79754.0,94.1287,94.3706,93.9738,94.0416,79754.0
2023-03-10 10:40:00,97.2,97.46,96.78,96.83,57044.0,94.0609,94.3125,93.6545,93.7029,57044.0
2023-03-10 10:50:00,96.83,97.21,96.58,97.18,115859.0,93.7029,94.0706,93.4609,94.0416,115859.0
2023-03-10 11:00:00,97.16,97.27,96.84,97.17,63469.0,94.0222,94.1287,93.7125,94.0319,63469.0
2023-03-10 11:10:00,97.19,97.41,97.05,97.26,85681.0,94.0512,94.2641,93.9158,94.119,85681.0
2023-03-10 11:20:00,97.26,97.77,97.2,97.71,82222.0,94.119,94.6125,94.0609,94.5544,82222.0
2023-03-10 11:30:00,97.7,97.8,97.44,97.58,117908.0,94.5448,94.6415,94.2932,94.4286,117908.0
2023-03-10 11:40:00,97.58,97.66,96.81,96.94,39378.0,94.4286,94.5061,93.6835,93.8093,39378.0
2023-03-10 11:50:00,96.92,96.92,96.64,96.68,36895.0,93.79,93.79,93.519,93.5577,36895.0
2023-03-10 12:00:00,96.66,96.74,95.96,95.96,45340.0,93.5384,93.6158,92.861,92.861,45340.0
2023-03-10 12:10:00,95.92,96.29,95.87,96.14,43838.0,92.8223,93.1803,92.7739,93.0351,43838.0
2023-03-10 12:20:00,96.11,96.27,96.01,96.15,38471.0,93.0061,93.161,92.9093,93.0448,38471.0
2023-03-10 12:30:00,96.17,96.53,96.07,96.47,49065.0,93.0642,93.4126,92.9674,93.3545,49065.0
2023-03-10 12:40:00,96.45,96.46,95.95,96.01,36170.0,93.3351,93.3448,92.8513,92.9093,36170.0
2023-03-10 12:50:00,96.02,96.04,95.6,95.71,32554.0,92.919,92.9384,92.5126,92.619,32554.0
2023-03-10 13:00:00,95.75,95.94,95.73,95.79,41876.0,92.6577,92.8416,92.6384,92.6965,41876.0
2023-03-10 13:10:00,95.8,95.85,95.4,95.4,38556.0,92.7061,92.7545,92.319,92.319,38556.0
2023-03-10 13:20:00,95.37,95.44,95.16,95.27,66071.0,92.29,92.3578,92.0868,92.1932,66071.0
2023-03-10 13:30:00,95.23,95.31,95.09,95.15,54972.0,92.1545,92.232,92.0191,92.0771,54972.0
2023-03-10 13:40:00,95.15,95.19,94.92,94.92,32149.0,92.0771,92.1158,91.8545,91.8545,32149.0
2023-03-10 13:50:00,94.89,94.95,94.72,94.83,48884.0,91.8255,91.8836,91.661,91.7675,48884.0
2023-03-10 14:00:00,94.89,95.33,94.88,95.3,43818.0,91.8255,92.2513,91.8158,92.2223,43818.0
2023-03-10 14:10:00,95.31,95.54,94.93,95.15,42268.0,92.232,92.4545,91.8642,92.0771,42268.0
2023-03-10 14:20:00,95.14,95.22,94.97,95.02,33380.0,92.0674,92.1449,91.9029,91.9513,33380.0
2023-03-10 14:30:00,95.05,95.5,95.05,95.46,33017.0,91.9804,92.4158,91.9804,92.3771,33017.0
2023-03-10 14:40:00,95.45,96.02,95.33,96.02,56197.0,92.3674,92.919,92.2513,92.919,56197.0
2023-03-10 14:50:00,96.0,96.13,95.75,95.83,44633.0,92.8997,93.0255,92.6577,92.7352,44633.0
2023-03-10 15:00:00,95.82,95.88,95.48,95.64,29386.0,92.7255,92.7835,92.3965,92.5513,29386.0
2023-03-10 15:10:00,95.65,95.8,95.29,95.29,53600.0,92.561,92.7061,92.2126,92.2126,53600.0
2023-03-10 15:20:00,95.31,95.6,95.29,95.55,62476.0,92.232,92.5126,92.2126,92.4642,62476.0
2023-03-10 15:30:00,95.56,95.56,95.1,95.1,84418.0,92.4739,92.4739,92.0287,92.0287,84418.0
2023-03-10 15:40:00,95.1,95.12,94.85,94.98,162353.0,92.0287,92.0481,91.7868,91.9126,162353.0
2023-03-10 15:50:00,94.98,95.45,94.83,95.39,427633.0,91.9126,92.3674,91.7675,92.3094,427633.0
2023-03-13 09:30:00,94.4,95.18,94.16,95.11,90778.0,91.3513,92.1062,91.1191,92.0384,90778.0
2023-03-13 09:40:00,95.2,96.83,95.1,96.47,70196.0,92.1255,93.7029,92.0287,93.3545,70196.0
2023-03-13 09:50:00,96.48,97.33,96.0,97.13,98194.0,93.3642,94.1867,92.8997,93.9932,98194.0
2023-03-13 10:00:00,97.14,97.14,96.0,96.44,82455.0,94.0029,94.0029,92.8997,93.3255,82455.0
2023-03-13 10:10:00,96.5,96.61,95.99,96.14,67033.0,93.3835,93.49,92.89,93.0351,67033.0
2023-03-13 10:20:00,96.17,96.52,96.04,96.38,24497.0,93.0642,93.4029,92.9384,93.2674,24497.0
2023-03-13 10:30:00,96.41,96.78,96.17,96.5,45450.0,93.2964,93.6545,93.0642,93.3835,45450.0
2023-03-13 10:40:00,96.49,96.62,96.18,96.41,43787.0,93.3738,93.4996,93.0739,93.2964,43787.0
2023-03-13 10:50:00,96.38,96.81,96.0,96.65,95229.0,93.2674,93.6835,92.8997,93.5287,95229.0
2023-03-13 11:00:00,96.66,97.44,96.6,97.4,75777.0,93.5384,94.2932,93.4803,94.2545,75777.0
2023-03-13 11:10:00,97.31,97.76,97.29,97.6,44358.0,94.1674,94.6028,94.148,94.448,44358.0
2023-03-13 11:20:00,97.62,98.03,97.38,97.95,58113.0,94.4674,94.8641,94.2351,94.7867,58113.0
2023-03-13 11:30:00,97.99,98.05,97.26,97.41,50650.0,94.8254,94.8835,94.119,94.2641,50650.0
2023-03-13 11:40:00,97.43,97.67,97.24,97.58,45530.0,94.2835,94.5157,94.0996,94.4286,45530.0
2023-03-13 11:50:00,97.59,97.61,97.09,97.45,35522.0,94.4383,94.4577,93.9545,94.3028,35522.0
2023-03-13 12:00:00,97.51,97.86,97.31,97.7,22184.0,94.3609,94.6996,94.1674,94.5448,22184.0
2023-03-13 12:10:00,97.72,97.79,97.33,97.37,29932.0,94.5641,94.6319,94.1867,94.2254,29932.0
2023-03-13 12:20:00,97.38,97.59,97.13,97.43,33760.0,94.2351,94.4383,93.9932,94.2835,33760.0
2023-03-13 12:30:00,97.41,97.52,96.99,97.18,39822.0,94.2641,94.3706,93.8577,94.0416,39822.0
2023-03-13 12:40:00,97.21,97.45,96.86,96.99,40973.0,94.0706,94.3028,93.7319,93.8577,40973.0
2023-03-13 12:50:00,96.98,97.03,96.63,96.71,36842.0,93.848,93.8964,93.5093,93.5867,36842.0
2023-03-13 13:00:00,96.7,96.91,96.41,96.87,29827.0,93.5771,93.7803,93.2964,93.7416,29827.0
2023-03-13 13:10:00,96.92,97.32,96.91,97.26,21733.0,93.79,94.177,93.7803,94.119,21733.0
2023-03-13 13:20:00,97.22,97.32,96.95,97.28,46817.0,94.0803,94.177,93.819,94.1383,46817.0
2023-03-13 13:30:00,97.2,97.68,97.13,97.68,32255.0,94.0609,94.5254,93.9932,94.5254,32255.0
2023-03-13 13:40:00,97.68,97.8,97.49,97.58,33015.0,94.5254,94.6415,94.3416,94.4286,33015.0
2023-03-13 13:50:00,97.62,97.68,97.39,97.59,38039.0,94.4674,94.5254,94.2448,94.4383,38039.0
2023-03-13 14:00:00,97.6,97.8,97.46,97.46,44296.0,94.448,94.6415,94.3125,94.3125,44296.0
2023-03-13 14:10:00,97.47,97.88,97.43,97.74,33023.0,94.3222,94.719,94.2835,94.5835,33023.0
2023-03-13 14:20:00,97.72,97.9,97.61,97.7,38616.0,94.5641,94.7383,94.4577,94.5448,38616.0
2023-03-13 14:30:00,97.71,97.98,97.65,97.77,22405.0,94.5544,94.8157,94.4964,94.6125,22405.0
2023-03-13 14:40:00,97.78,98.08,97.66,97.84,41105.0,94.6222,94.9125,94.5061,94.6802,41105.0
2023-03-13 14:50:00,97.83,97.95,97.66,97.84,31132.0,94.6706,94.7867,94.5061,94.6802,31132.0
2023-03-13 15:00:00,97.81,98.07,97.67,97.75,97095.0,94.6512,94.9028,94.5157,94.5932,97095.0
2023-03-13 15:10:00,97.81,98.18,97.78,97.91,83592.0,94.6512,95.0093,94.6222,94.748,83592.0
2023-03-13 15:20:00,97.93,97.93,97.31,97.56,112513.0,94.7673,94.7673,94.1674,94.4093,112513.0
2023-03-13 15:30:00,97.55,97.74,97.53,97.69,134490.0,94.3996,94.5835,94.3803,94.5351,134490.0
2023-03-13 15:40:00,97.73,97.86,97.63,97.7,126779.0,94.5738,94.6996,94.477,94.5448,126779.0
2023-03-13 15:50:00,97.68,97.72,97.49,97.7,482011.0,94.5254,94.5641,94.3416,94.5448,482011.0
2023-03-14 09:30:00,99.33,99.77,98.62,99.23,139172.0,96.1221,96.5479,95.4351,96.0254,139172.0
2023-03-14 09:40:00,99.27,99.39,99.01,99.08,56060.0,96.0641,96.1802,95.8125,95.8802,56060.0
2023-03-14 09:50:00,99.06,99.23,98.37,99.05,51997.0,95.8608,96.0254,95.1931,95.8512,51997.0
2023-03-14 10:00:00,98.98,99.05,98.67,98.77,71092.0,95.7834,95.8512,95.4834,95.5802,71092.0
2023-03-14 10:10:00,98.76,99.05,98.65,98.79,31201.0,95.5705,95.8512,95.4641,95.5996,31201.0
2023-03-14 10:20:00,98.67,98.87,98.56,98.87,26183.0,95.4834,95.677,95.377,95.677,26183.0
2023-03-14 10:30:00,98.88,98.97,98.67,98.87,68943.0,95.6867,95.7738,95.4834,95.677,68943.0
2023-03-14 10:40:00,98.85,99.12,98.8,99.09,52041.0,95.6576,95.9189,95.6092,95.8899,52041.0
2023-03-14 10:50:00,99.11,99.4,98.91,99.21,110578.0,95.9092,96.1899,95.7157,96.006,110578.0
2023-03-14 11:00:00,99.25,99.3,98.97,99.13,40225.0,96.0447,96.0931,95.7738,95.9286,40225.0
2023-03-14 11:10:00,99.13,99.43,99.04,99.42,41508.0,95.9286,96.2189,95.8415,96.2092,41508.0
2023-03-14 11:20:00,99.39,99.52,99.28,99.29,33291.0,96.1802,96.306,96.0737,96.0834,33291.0
2023-03-14 11:30:00,99.29,99.39,99.22,99.32,17173.0,96.0834,96.1802,96.0157,96.1125,17173.0
2023-03-14 11:40:00,99.33,99.34,99.15,99.17,28562.0,96.1221,96.1318,95.9479,95.9673,28562.0
2023-03-14 11:50:00,99.18,99.39,99.16,99.36,31280.0,95.977,96.1802,95.9576,96.1512,31280.0
2023-03-14 12:00:00,99.36,99.46,99.09,99.24,54003.0,96.1512,96.2479,95.8899,96.035,54003.0
2023-03-14 12:10:00,99.25,99.39,99.21,99.21,23713.0,96.0447,96.1802,96.006,96.006,23713.0
2023-03-14 12:20:00,99.2,99.24,99.06,99.07,15965.0,95.9963,96.035,95.8608,95.8705,15965.0
2023-03-14 12:30:00,99.07,99.24,99.07,99.16,17873.0,95.8705,96.035,95.8705,95.9576,17873.0
2023-03-14 12:40:00,99.17,99.17,98.93,99.1,28744.0,95.9673,95.9673,95.735,95.8996,28744.0
2023-03-14 12:50:00,99.11,99.12,98.88,98.97,21732.0,95.9092,95.9189,95.6867,95.7738,21732.0
2023-03-14 13:00:00,98.97,99.03,98.7,98.71,33564.0,95.7738,95.8318,95.5125,95.5222,33564.0
2023-03-14 13:10:00,98.73,98.77,98.41,98.76,46499.0,95.5415,95.5802,95.2318,95.5705,46499.0
2023-03-14 13:20:00,98.68,98.84,98.52,98.68,21703.0,95.4931,95.648,95.3383,95.4931,21703.0
2023-03-14 13:30:00,98.66,98.75,98.56,98.75,24114.0,95.4738,95.5609,95.377,95.5609,24114.0
2023-03-14 13:40:00,98.73,98.79,98.52,98.64,27203.0,95.5415,95.5996,95.3383,95.4544,27203.0
2023-03-14 13:50:00,98.62,98.73,98.55,98.67,23017.0,95.4351,95.5415,95.3673,95.4834,23017.0
2023-03-14 14:00:00,98.69,98.76,98.26,98.41,30766.0,95.5028,95.5705,95.0867,95.2318,30766.0
2023-03-14 14:10:00,98.41,98.55,98.21,98.37,19355.0,95.2318,95.3673,95.0383,95.1931,19355.0
2023-03-14 14:20:00,98.33,98.69,98.27,98.62,28606.0,95.1544,95.5028,95.0964,95.4351,28606.0
2023-03-14 14:30:00,98.59,98.96,98.56,98.92,36974.0,95.406,95.7641,95.377,95.7254,36974.0
2023-03-14 14:40:00,98.94,99.04,98.75,98.94,50403.0,95.7447,95.8415,95.5609,95.7447,50403.0
2023-03-14 14:50:00,98.92,99.07,98.79,98.92,27448.0,95.7254,95.8705,95.5996,95.7254,27448.0
2023-03-14 15:00:00,98.92,99.08,98.59,98.66,49388.0,95.7254,95.8802,95.406,95.4738,49388.0
2023-03-14 15:10:00,98.62,98.7,98.22,98.4,52495.0,95.4351,95.5125,95.048,95.2222,52495.0
2023-03-14 15:20:00,98.41,98.47,98.24,98.29,36565.0,95.2318,95.2899,95.0673,95.1157,36565.0
2023-03-14 15:30:00,98.27,98.66,98.23,98.48,64160.0,95.0964,95.4738,95.0577,95.2996,64160.0
2023-03-14 15:40:00,98.46,98.71,98.42,98.67,66299.0,95.2802,95.5222,95.2415,95.4834,66299.0
2023-03-14 15:50:00,98.65,98.98,98.42,98.82,268428.0,95.4641,95.7834,95.2415,95.6286,268428.0
2023-03-15 09:30:00,96.98,98.56,96.98,98.27,80934.0,93.848,95.377,93.848,95.0964,80934.0
2023-03-15 09:40:00,98.31,98.49,98.12,98.33,47005.0,95.1351,95.3093,94.9512,95.1544,47005.0
2023-03-15 09:50:00,98.28,98.32,97.6,97.77,43175.0,95.106,95.1447,94.448,94.6125,43175.0
2023-03-15 10:00:00,97.77,98.0,97.48,97.72,45293.0,94.6125,94.8351,94.3319,94.5641,45293.0
2023-03-15 10:10:00,97.79,97.93,97.58,97.75,26875.0,94.6319,94.7673,94.4286,94.5932,26875.0
2023-03-15 10:20:00,97.75,97.86,97.46,97.53,43390.0,94.5932,94.6996,94.3125,94.3803,43390.0
2023-03-15 10:30:00,97.42,97.8,97.36,97.62,39149.0,94.2738,94.6415,94.2157,94.4674,39149.0
2023-03-15 10:40:00,97.64,97.64,97.07,97.3,27950.0,94.4867,94.4867,93.9351,94.1577,27950.0
2023-03-15 10:50:00,97.31,97.53,97.18,97.52,28379.0,94.1674,94.3803,94.0416,94.3706,28379.0
2023-03-15 11:00:00,97.48,97.51,97.19,97.38,36538.0,94.3319,94.3609,94.0512,94.2351,36538.0
2023-03-15 11:10:00,97.38,97.56,97.19,97.54,25659.0,94.2351,94.4093,94.0512,94.3899,25659.0
2023-03-15 11:20:00,97.51,97.57,97.26,97.32,25547.0,94.3609,94.419,94.119,94.177,25547.0
2023-03-15 11:30:00,97.33,97.56,97.1,97.16,40203.0,94.1867,94.4093,93.9641,94.0222,40203.0
2023-03-15 11:40:00,97.13,97.47,97.11,97.36,39156.0,93.9932,94.3222,93.9738,94.2157,39156.0
2023-03-15 11:50:00,97.34,97.37,97.06,97.1,28556.0,94.1964,94.2254,93.9254,93.9641,28556.0
2023-03-15 12:00:00,97.14,97.15,96.81,96.81,25638.0,94.0029,94.0125,93.6835,93.6835,25638.0
2023-03-15 12:10:00,96.81,96.96,96.77,96.94,31154.0,93.6835,93.8287,93.6448,93.8093,31154.0
2023-03-15 12:20:00,96.95,97.07,96.84,97.04,36088.0,93.819,93.9351,93.7125,93.9061,36088.0
2023-03-15 12:30:00,97.06,97.24,96.84,96.87,28491.0,93.9254,94.0996,93.7125,93.7416,28491.0
2023-03-15 12:40:00,96.91,96.97,96.81,96.92,22083.0,93.7803,93.8383,93.6835,93.79,22083.0
2023-03-15 12:50:00,96.88,96.9,96.73,96.81,54155.0,93.7513,93.7706,93.6061,93.6835,54155.0
2023-03-15 13:00:00,96.8,97.03,96.78,96.92,23355.0,93.6738,93.8964,93.6545,93.79,23355.0
2023-03-15 13:10:00,96.95,97.29,96.93,97.17,30106.0,93.819,94.148,93.7996,94.0319,30106.0
2023-03-15 13:20:00,97.17,97.45,97.06,97.38,24480.0,94.0319,94.3028,93.9254,94.2351,24480.0
2023-03-15 13:30:00,97.35,97.45,97.08,97.21,37443.0,94.2061,94.3028,93.9448,94.0706,37443.0
2023-03-15 13:40:00,97.19,97.21,96.89,97.07,36940.0,94.0512,94.0706,93.7609,93.9351,36940.0
2023-03-15 13:50:00,97.06,97.31,97.06,97.27,23423.0,93.9254,94.1674,93.9254,94.1287,23423.0
2023-03-15 14:00:00,97.25,97.26,97.0,97.04,24100.0,94.1093,94.119,93.8674,93.9061,24100.0
2023-03-15 14:10:00,97.04,97.14,96.79,97.12,23607.0,93.9061,94.0029,93.6642,93.9835,23607.0
2023-03-15 14:20:00,97.07,97.89,97.01,97.68,36249.0,93.9351,94.7286,93.8771,94.5254,36249.0
2023-03-15 14:30:00,97.69,97.81,97.41,97.54,40288.0,94.5351,94.6512,94.2641,94.3899,40288.0
2023-03-15 14:40:00,97.52,97.68,97.22,97.23,28164.0,94.3706,94.5254,94.0803,94.0899,28164.0
2023-03-15 14:50:00,97.23,97.63,97.15,97.53,169053.0,94.0899,94.477,94.0125,94.3803,169053.0
2023-03-15 15:00:00,97.51,97.72,97.35,97.35,225501.0,94.3609,94.5641,94.2061,94.2061,225501.0
2023-03-15 15:10:00,97.34,97.55,97.25,97.25,30590.0,94.1964,94.3996,94.1093,94.1093,30590.0
2023-03-15 15:20:00,97.17,97.51,97.13,97.38,185685.0,94.0319,94.3609,93.9932,94.2351,185685.0
2023-03-15 15:30:00,97.37,97.53,97.18,97.27,173320.0,94.2254,94.3803,94.0416,94.1287,173320.0
2023-03-15 15:40:00,97.25,97.29,96.98,97.13,152429.0,94.1093,94.148,93.848,93.9932,152429.0
2023-03-15 15:50:00,97.13,97.57,96.94,97.55,411896.0,93.9932,94.419,93.8093,94.3996,411896.0
2023-03-16 09:30:00,96.48,97.22,96.2,97.2,103134.0,93.7593,94.4785,93.4872,94.459,103134.0
2023-03-16 09:40:00,97.23,97.35,97.0,97.09,49173.0,94.4882,94.6048,94.2647,94.3521,49173.0
2023-03-16 09:50:00,97.11,97.46,96.96,97.33,17831.0,94.3716,94.7117,94.2258,94.5854,17831.0
2023-03-16 10:00:00,97.36,97.77,97.17,97.26,31402.0,94.6145,95.013,94.4299,94.5173,31402.0
2023-03-16 10:10:00,97.27,97.49,97.14,97.49,65400.0,94.5271,94.7409,94.4007,94.7409,65400.0
2023-03-16 10:20:00,97.42,97.83,97.35,97.72,26306.0,94.6728,95.0713,94.6048,94.9644,26306.0
2023-03-16 10:30:00,97.74,97.89,97.58,97.82,36424.0,94.9838,95.1296,94.8283,95.0616,36424.0
2023-03-16 10:40:00,97.84,98.47,97.84,98.29,77988.0,95.081,95.6932,95.081,95.5183,77988.0
2023-03-16 10:50:00,98.27,99.01,98.26,98.8,31577.0,95.4989,96.218,95.4891,96.0139,31577.0
2023-03-16 11:00:00,98.85,99.23,98.68,99.15,45769.0,96.0625,96.4318,95.8973,96.354,45769.0
2023-03-16 11:10:00,99.16,99.41,99.05,99.29,102556.0,96.3638,96.6067,96.2569,96.4901,102556.0
2023-03-16 11:20:00,99.28,99.66,99.23,99.53,65026.0,96.4804,96.8497,96.4318,96.7233,65026.0
2023-03-16 11:30:00,99.54,99.6,99.38,99.51,20960.0,96.7331,96.7914,96.5776,96.7039,20960.0
2023-03-16 11:40:00,99.51,99.78,99.48,99.76,15334.0,96.7039,96.9663,96.6747,96.9468,15334.0
2023-03-16 11:50:00,99.76,99.92,99.67,99.81,27557.0,96.9468,97.1023,96.8594,96.9954,27557.0
2023-03-16 12:00:00,99.78,99.86,99.41,99.43,31409.0,96.9663,97.044,96.6067,96.6262,31409.0
2023-03-16 12:10:00,99.42,99.73,99.42,99.72,18670.0,96.6164,96.9177,96.6164,96.908,18670.0
2023-03-16 12:20:00,99.7,99.77,99.64,99.72,21498.0,96.8885,96.9566,96.8302,96.908,21498.0
2023-03-16 12:30:00,99.71,99.75,99.38,99.4,30483.0,96.8983,96.9371,96.5776,96.597,30483.0
2023-03-16 12:40:00,99.35,99.63,99.31,99.63,13329.0,96.5484,96.8205,96.5095,96.8205,13329.0
2023-03-16 12:50:00,99.67,100.0,99.61,99.75,31147.0,96.8594,97.1801,96.8011,96.9371,31147.0
2023-03-16 13:00:00,99.73,99.99,99.64,99.81,43880.0,96.9177,97.1704,96.8302,96.9954,43880.0
2023-03-16 13:10:00,99.82,99.82,99.54,99.63,40212.0,97.0052,97.0052,96.7331,96.8205,40212.0
2023-03-16 13:20:00,99.67,99.93,99.66,99.83,30742.0,96.8594,97.1121,96.8497,97.0149,30742.0
2023-03-16 13:30:00,99.81,99.83,99.6,99.65,31291.0,96.9954,97.0149,96.7914,96.8399,31291.0
2023-03-16 13:40:00,99.67,99.76,99.54,99.61,27564.0,96.8594,96.9468,96.7331,96.8011,27564.0
2023-03-16 13:50:00,99.6,99.66,99.44,99.55,32816.0,96.7914,96.8497,96.6359,96.7428,32816.0
2023-03-16 14:00:00,99.54,99.6,99.18,99.32,24340.0,96.7331,96.7914,96.3832,96.5193,24340.0
2023-03-16 14:10:00,99.36,99.37,99.02,99.04,30053.0,96.5581,96.5678,96.2277,96.2472,30053.0
2023-03-16 14:20:00,99.05,99.13,99.01,99.12,28073.0,96.2569,96.3346,96.218,96.3249,28073.0
2023-03-16 14:30:00,99.15,99.24,98.93,99.18,23900.0,96.354,96.4415,96.1403,96.3832,23900.0
2023-03-16 14:40:00,99.19,99.43,99.17,99.21,47098.0,96.3929,96.6262,96.3735,96.4124,47098.0
2023-03-16 14:50:00,99.18,99.42,99.17,99.32,24024.0,96.3832,96.6164,96.3735,96.5193,24024.0
2023-03-16 15:00:00,99.34,99.42,99.23,99.25,32332.0,96.5387,96.6164,96.4318,96.4512,32332.0
2023-03-16 15:10:00,99.26,99.3,99.09,99.15,36489.0,96.4609,96.4998,96.2957,96.354,36489.0
2023-03-16 15:20:00,99.16,99.32,99.14,99.21,31746.0,96.3638,96.5193,96.3443,96.4124,31746.0
2023-03-16 15:30:00,99.22,99.33,99.17,99.29,56081.0,96.4221,96.529,96.3735,96.4901,56081.0
2023-03-16 15:40:00,99.31,99.5,99.2,99.36,69390.0,96.5095,96.6942,96.4026,96.5581,69390.0
2023-03-16 15:50:00,99.4,99.47,99.02,99.26,270779.0,96.597,96.665,96.2277,96.4609,270779.0
2023-03-17 09:30:00,98.79,99.45,98.29,99.44,589955.0,96.0042,96.6456,95.5183,96.6359,589955.0
2023-03-17 09:40:00,99.52,99.56,98.58,98.59,23585.0,96.7136,96.7525,95.8001,95.8098,23585.0
2023-03-17 09:50:00,98.59,98.69,98.05,98.07,25791.0,95.8098,95.907,95.2851,95.3045,25791.0
2023-03-17 10:00:00,98.07,98.62,98.03,98.16,70837.0,95.3045,95.839,95.2656,95.392,70837.0
2023-03-17 10:10:00,98.16,98.16,97.65,97.71,27417.0,95.392,95.392,94.8963,94.9547,27417.0
2023-03-17 10:20:00,97.72,97.84,97.52,97.67,31460.0,94.9644,95.081,94.77,94.9158,31460.0
2023-03-17 10:30:00,97.66,97.72,97.22,97.48,23363.0,94.9061,94.9644,94.4785,94.7311,23363.0
2023-03-17 10:40:00,97.46,97.52,97.09,97.52,31569.0,94.7117,94.77,94.3521,94.77,31569.0
2023-03-17 10:50:00,97.51,97.54,97.16,97.42,29891.0,94.7603,94.7894,94.4202,94.6728,29891.0
2023-03-17 11:00:00,97.39,97.42,97.13,97.26,19854.0,94.6437,94.6728,94.391,94.5173,19854.0
2023-03-17 11:10:00,97.26,97.41,97.13,97.29,31541.0,94.5173,94.6631,94.391,94.5465,31541.0
2023-03-17 11:20:00,97.29,97.36,96.93,97.01,39612.0,94.5465,94.6145,94.1967,94.2744,39612.0
2023-03-17 11:30:00,97.02,97.14,96.7,96.77,17699.0,94.2841,94.4007,93.9731,94.0412,17699.0
2023-03-17 11:40:00,96.79,96.84,96.63,96.82,37002.0,94.0606,94.1092,93.9051,94.0898,37002.0
2023-03-17 11:50:00,96.83,96.88,96.43,96.6,27638.0,94.0995,94.1481,93.7108,93.876,27638.0
2023-03-17 12:00:00,96.62,96.98,96.61,96.95,15306.0,93.8954,94.2452,93.8857,94.2161,15306.0
2023-03-17 12:10:00,96.93,97.24,96.87,97.11,28165.0,94.1967,94.4979,94.1383,94.3716,28165.0
2023-03-17 12:20:00,97.13,97.57,97.13,97.47,52170.0,94.391,94.8186,94.391,94.7214,52170.0
2023-03-17 12:30:00,97.44,97.67,97.22,97.22,33536.0,94.6923,94.9158,94.4785,94.4785,33536.0
2023-03-17 12:40:00,97.27,97.32,97.14,97.17,38484.0,94.5271,94.5757,94.4007,94.4299,38484.0
2023-03-17 12:50:00,97.16,97.27,97.03,97.06,27739.0,94.4202,94.5271,94.2938,94.323,27739.0
2023-03-17 13:00:00,97.06,97.22,96.99,97.11,21870.0,94.323,94.4785,94.255,94.3716,21870.0
2023-03-17 13:10:00,97.09,97.22,97.04,97.22,16885.0,94.3521,94.4785,94.3035,94.4785,16885.0
2023-03-17 13:20:00,97.3,97.42,97.19,97.26,16562.0,94.5562,94.6728,94.4493,94.5173,16562.0
2023-03-17 13:30:00,97.26,97.38,97.08,97.32,18384.0,94.5173,94.634,94.3424,94.5757,18384.0
2023-03-17 13:40:00,97.31,97.39,97.12,97.34,21972.0,94.5659,94.6437,94.3813,94.5951,21972.0
2023-03-17 13:50:00,97.37,97.52,97.21,97.5,29622.0,94.6242,94.77,94.4688,94.7506,29622.0
2023-03-17 14:00:00,97.52,97.61,97.42,97.45,27802.0,94.77,94.8575,94.6728,94.702,27802.0
2023-03-17 14:10:00,97.44,97.52,97.36,97.43,24529.0,94.6923,94.77,94.6145,94.6826,24529.0
2023-03-17 14:20:00,97.41,97.43,97.05,97.12,23851.0,94.6631,94.6826,94.3133,94.3813,23851.0
2023-03-17 14:30:00,97.12,97.38,97.07,97.37,32833.0,94.3813,94.634,94.3327,94.6242,32833.0
2023-03-17 14:40:00,97.37,97.44,97.18,97.2,23820.0,94.6242,94.6923,94.4396,94.459,23820.0
2023-03-17 14:50:00,97.2,97.53,97.12,97.52,34511.0,94.459,94.7797,94.3813,94.77,34511.0
2023-03-17 15:00:00,97.55,97.59,97.37,97.55,21660.0,94.7992,94.838,94.6242,94.7992,21660.0
2023-03-17 15:10:00,97.55,97.76,97.47,97.62,69718.0,94.7992,95.0032,94.7214,94.8672,69718.0
2023-03-17 15:20:00,97.61,97.72,97.49,97.66,45320.0,94.8575,94.9644,94.7409,94.9061,45320.0
2023-03-17 15:30:00,97.65,97.65,97.18,97.22,91941.0,94.8963,94.8963,94.4396,94.4785,91941.0
2023-03-17 15:40:00,97.2,97.27,96.94,96.97,117474.0,94.459,94.5271,94.2064,94.2355,117474.0
2023-03-17 15:50:00,96.94,97.07,96.76,96.99,396464.0,94.2064,94.3327,94.0314,94.255,396464.0
2023-03-20 09:30:00,97.36,98.2,97.29,97.89,62224.0,94.6145,95.4308,94.5465,95.1296,62224.0
2023-03-20 09:40:00,97.91,98.19,97.75,97.92,35173.0,95.149,95.4211,94.9935,95.1587,35173.0
2023-03-20 09:50:00,97.99,98.24,97.8,98.08,44134.0,95.2268,95.4697,95.0421,95.3142,44134.0
2023-03-20 10:00:00,98.05,98.26,97.6,97.7,40138.0,95.2851,95.4891,94.8478,94.9449,40138.0
2023-03-20 10:10:00,97.7,97.75,97.13,97.21,33848.0,94.9449,94.9935,94.391,94.4688,33848.0
2023-03-20 10:20:00,97.19,97.35,96.94,97.08,31386.0,94.4493,94.6048,94.2064,94.3424,31386.0
2023-03-20 10:30:00,97.1,97.14,96.83,96.93,42994.0,94.3619,94.4007,94.0995,94.1967,42994.0
2023-03-20 10:40:00,96.93,97.05,96.8,97.04,36347.0,94.1967,94.3133,94.0703,94.3035,36347.0
2023-03-20 10:50:00,97.06,97.14,96.81,97.09,25019.0,94.323,94.4007,94.08,94.3521,25019.0
2023-03-20 11:00:00,97.09,97.25,97.09,97.15,34558.0,94.3521,94.5076,94.3521,94.4104,34558.0
2023-03-20 11:10:00,97.14,97.2,96.94,97.14,48997.0,94.4007,94.459,94.2064,94.4007,48997.0
2023-03-20 11:20:00,97.14,97.27,97.07,97.27,38429.0,94.4007,94.5271,94.3327,94.5271,38429.0
2023-03-20 11:30:00,97.29,97.37,97.12,97.37,37778.0,94.5465,94.6242,94.3813,94.6242,37778.0
2023-03-20 11:40:00,97.38,97.53,97.34,97.34,23428.0,94.634,94.7797,94.5951,94.5951,23428.0
2023-03-20 11:50:00,97.35,97.47,97.28,97.32,25025.0,94.6048,94.7214,94.5368,94.5757,25025.0
2023-03-20 12:00:00,97.3,97.34,97.03,97.04,30879.0,94.5562,94.5951,94.2938,94.3035,30879.0
2023-03-20 12:10:00,97.03,97.1,96.86,96.99,28724.0,94.2938,94.3619,94.1286,94.255,28724.0
2023-03-20 12:20:00,96.99,97.29,96.93,97.22,30255.0,94.255,94.5465,94.1967,94.4785,30255.0
2023-03-20 12:30:00,97.22,97.38,97.17,97.31,18573.0,94.4785,94.634,94.4299,94.5659,18573.0
2023-03-20 12:40:00,97.29,97.37,97.22,97.29,20170.0,94.5465,94.6242,94.4785,94.5465,20170.0
2023-03-20 12:50:00,97.3,97.59,97.3,97.46,16570.0,94.5562,94.838,94.5562,94.7117,16570.0
2023-03-20 13:00:00,97.48,97.74,97.47,97.61,18577.0,94.7311,94.9838,94.7214,94.8575,18577.0
2023-03-20 13:10:00,97.61,97.79,97.55,97.79,18753.0,94.8575,95.0324,94.7992,95.0324,18753.0
2023-03-20 13:20:00,97.8,97.8,97.61,97.63,22077.0,95.0421,95.0421,94.8575,94.8769,22077.0
2023-03-20 13:30:00,97.61,97.67,97.48,97.58,21762.0,94.8575,94.9158,94.7311,94.8283,21762.0
2023-03-20 13:40:00,97.58,97.63,97.45,97.45,31791.0,94.8283,94.8769,94.702,94.702,31791.0
2023-03-20 13:50:00,97.46,97.5,97.31,97.35,19421.0,94.7117,94.7506,94.5659,94.6048,19421.0
2023-03-20 14:00:00,97.36,97.42,97.23,97.26,19561.0,94.6145,94.6728,94.4882,94.5173,19561.0
2023-03-20 14:10:00,97.27,97.42,97.26,97.36,20196.0,94.5271,94.6728,94.5173,94.6145,20196.0
2023-03-20 14:20:00,97.35,97.49,97.34,97.45,15973.0,94.6048,94.7409,94.5951,94.702,15973.0
2023-03-20 14:30:00,97.45,97.47,97.12,97.16,27695.0,94.702,94.7214,94.3813,94.4202,27695.0
2023-03-20 14:40:00,97.16,97.32,97.07,97.29,17882.0,94.4202,94.5757,94.3327,94.5465,17882.0
2023-03-20 14:50:00,97.31,97.43,97.24,97.3,26938.0,94.5659,94.6826,94.4979,94.5562,26938.0
2023-03-20 15:00:00,97.3,97.4,97.25,97.3,23584.0,94.5562,94.6534,94.5076,94.5562,23584.0
2023-03-20 15:10:00,97.3,97.51,97.26,97.45,47042.0,94.5562,94.7603,94.5173,94.702,47042.0
2023-03-20 15:20:00,97.45,97.72,97.4,97.72,38772.0,94.702,94.9644,94.6534,94.9644,38772.0
2023-03-20 15:30:00,97.71,97.92,97.69,97.83,52199.0,94.9547,95.1587,94.9352,95.0713,52199.0
2023-03-20 15:40:00,97.8,97.99,97.79,97.99,86922.0,95.0421,95.2268,95.0324,95.2268,86922.0
2023-03-20 15:50:00,97.98,98.22,97.97,98.09,233472.0,95.217,95.4503,95.2073,95.3239,233472.0
2023-03-21 09:30:00,99.3,99.48,99.02,99.13,51777.0,96.4998,96.6747,96.2277,96.3346,51777.0
2023-03-21 09:40:00,99.08,99.32,98.87,99.3,42696.0,96.286,96.5193,96.0819,96.4998,42696.0
2023-03-21 09:50:00,99.3,99.4,99.12,99.32,23613.0,96.4998,96.597,96.3249,96.5193,23613.0
2023-03-21 10:00:00,99.35,99.53,99.19,99.25,44689.0,96.5484,96.7233,96.3929,96.4512,44689.0
2023-03-21 10:10:00,99.27,99.39,98.97,99.11,18905.0,96.4707,96.5873,96.1791,96.3152,18905.0
2023-03-21 10:20:00,99.12,99.2,98.91,98.95,20526.0,96.3249,96.4026,96.1208,96.1597,20526.0
2023-03-21 10:30:00,98.97,99.32,98.96,99.31,26346.0,96.1791,96.5193,96.1694,96.5095,26346.0
2023-03-21 10:40:00,99.33,99.52,99.12,99.5,17778.0,96.529,96.7136,96.3249,96.6942,17778.0
2023-03-21 10:50:00,99.49,99.51,99.16,99.19,22770.0,96.6845,96.7039,96.3638,96.3929,22770.0
2023-03-21 11:00:00,99.2,99.61,99.2,99.44,29390.0,96.4026,96.8011,96.4026,96.6359,29390.0
2023-03-21 11:10:00,99.45,99.62,99.37,99.62,41958.0,96.6456,96.8108,96.5678,96.8108,41958.0
2023-03-21 11:20:00,99.64,99.64,99.45,99.48,27798.0,96.8302,96.8302,96.6456,96.6747,27798.0
2023-03-21 11:30:00,99.47,99.54,99.31,99.33,27606.0,96.665,96.7331,96.5095,96.529,27606.0
2023-03-21 11:40:00,99.31,99.47,99.26,99.35,23316.0,96.5095,96.665,96.4609,96.5484,23316.0
2023-03-21 11:50:00,99.36,99.51,99.28,99.41,23125.0,96.5581,96.7039,96.4804,96.6067,23125.0
2023-03-21 12:00:00,99.4,99.67,99.39,99.58,9007.0,96.597,96.8594,96.5873,96.7719,9007.0
2023-03-21 12:10:00,99.59,99.8,99.59,99.64,13371.0,96.7816,96.9857,96.7816,96.8302,13371.0
2023-03-21 12:20:00,99.64,99.89,99.63,99.84,17888.0,96.8302,97.0732,96.8205,97.0246,17888.0
2023-03-21 12:30:00,99.87,99.96,99.83,99.91,25002.0,97.0537,97.1412,97.0149,97.0926,25002.0
2023-03-21 12:40:00,99.9,99.9,99.73,99.8,26503.0,97.0829,97.0829,96.9177,96.9857,26503.0
2023-03-21 12:50:00,99.81,99.88,99.67,99.72,17647.0,96.9954,97.0635,96.8594,96.908,17647.0
2023-03-21 13:00:00,99.72,99.83,99.66,99.83,18553.0,96.908,97.0149,96.8497,97.0149,18553.0
2023-03-21 13:10:00,99.8,99.9,99.65,99.7,12224.0,96.9857,97.0829,96.8399,96.8885,12224.0
2023-03-21 13:20:00,99.67,99.72,99.6,99.61,11658.0,96.8594,96.908,96.7914,96.8011,11658.0
2023-03-21 13:30:00,99.6,99.76,99.6,99.64,13622.0,96.7914,96.9468,96.7914,96.8302,13622.0
2023-03-21 13:40:00,99.62,99.67,99.54,99.56,17957.0,96.8108,96.8594,96.7331,96.7525,17957.0
2023-03-21 13:50:00,99.55,99.56,99.33,99.34,25533.0,96.7428,96.7525,96.529,96.5387,25533.0
2023-03-21 14:00:00,99.32,99.39,99.28,99.37,41144.0,96.5193,96.5873,96.4804,96.5678,41144.0
2023-03-21 14:10:00,99.37,99.55,99.33,99.42,13573.0,96.5678,96.7428,96.529,96.6164,13573.0
2023-03-21 14:20:00,99.42,99.57,99.42,99.51,6893.0,96.6164,96.7622,96.6164,96.7039,6893.0
2023-03-21 14:30:00,99.52,99.56,99.36,99.4,12565.0,96.7136,96.7525,96.5581,96.597,12565.0
2023-03-21 14:40:00,99.4,99.53,99.38,99.46,11167.0,96.597,96.7233,96.5776,96.6553,11167.0
2023-03-21 14:50:00,99.46,99.56,99.41,99.5,14123.0,96.6553,96.7525,96.6067,96.6942,14123.0
2023-03-21 15:00:00,99.44,99.72,99.43,99.72,12656.0,96.6359,96.908,96.6262,96.908,12656.0
2023-03-21 15:10:00,99.72,99.91,99.71,99.83,16753.0,96.908,97.0926,96.8983,97.0149,16753.0
2023-03-21 15:20:00,99.84,99.88,99.62,99.68,23580.0,97.0246,97.0635,96.8108,96.8691,23580.0
2023-03-21 15:30:00,99.69,99.86,99.69,99.85,27208.0,96.8788,97.044,96.8788,97.0343,27208.0
2023-03-21 15:40:00,99.85,100.09,99.85,99.97,38820.0,97.0343,97.2675,97.0343,97.1509,38820.0
2023-03-21 15:50:00,99.97,100.07,99.63,99.76,145979.0,97.1509,97.2481,96.8205,96.9468,145979.0
2023-03-22 09:30:00,100.34,100.34,99.73,99.79,53526.0,97.5105,97.5105,96.9177,96.976,53526.0
2023-03-22 09:40:00,99.76,99.77,99.29,99.49,15056.0,96.9468,96.9566,96.4901,96.6845,15056.0
2023-03-22 09:50:00,99.53,99.65,99.46,99.49,38721.0,96.7233,96.8399,96.6553,96.6845,38721.0
2023-03-22 10:00:00,99.48,99.58,99.26,99.45,36623.0,96.6747,96.7719,96.4609,96.6456,36623.0
2023-03-22 10:10:00,99.46,99.66,99.34,99.66,49490.0,96.6553,96.8497,96.5387,96.8497,49490.0
2023-03-22 10:20:00,99.66,99.86,99.63,99.79,48380.0,96.8497,97.044,96.8205,96.976,48380.0
2023-03-22 10:30:00,99.79,99.86,99.54,99.57,35135.0,96.976,97.044,96.7331,96.7622,35135.0
2023-03-22 10:40:00,99.56,99.62,99.4,99.51,52928.0,96.7525,96.8108,96.597,96.7039,52928.0
2023-03-22 10:50:00,99.49,99.53,99.34,99.41,23517.0,96.6845,96.7233,96.5387,96.6067,23517.0
2023-03-22 11:00:00,99.41,99.49,99.2,99.21,22864.0,96.6067,96.6845,96.4026,96.4124,22864.0
2023-03-22 11:10:00,99.21,99.24,98.93,99.01,23302.0,96.4124,96.4415,96.1403,96.218,23302.0
2023-03-22 11:20:00,99.0,99.11,98.93,99.01,20056.0,96.2083,96.3152,96.1403,96.218,20056.0
2023-03-22 11:30:00,99.0,99.08,98.96,98.96,20534.0,96.2083,96.286,96.1694,96.1694,20534.0
2023-03-22 11:40:00,98.97,99.02,98.81,98.94,21029.0,96.1791,96.2277,96.0236,96.15,21029.0
2023-03-22 11:50:00,98.95,98.98,98.88,98.95,6233.0,96.1597,96.1888,96.0917,96.1597,6233.0
2023-03-22 12:00:00,98.95,98.96,98.85,98.92,9923.0,96.1597,96.1694,96.0625,96.1305,9923.0
2023-03-22 12:10:00,98.96,99.01,98.87,98.92,11960.0,96.1694,96.218,96.0819,96.1305,11960.0
2023-03-22 12:20:00,98.94,99.17,98.91,99.05,12965.0,96.15,96.3735,96.1208,96.2569,12965.0
2023-03-22 12:30:00,99.06,99.08,98.91,98.96,12871.0,96.2666,96.286,96.1208,96.1694,12871.0
2023-03-22 12:40:00,98.98,98.99,98.8,98.84,10234.0,96.1888,96.1986,96.0139,96.0528,10234.0
2023-03-22 12:50:00,98.84,98.89,98.77,98.78,13302.0,96.0528,96.1014,95.9848,95.9945,13302.0
2023-03-22 13:00:00,98.77,98.79,98.58,98.59,23952.0,95.9848,96.0042,95.8001,95.8098,23952.0
2023-03-22 13:10:00,98.59,98.75,98.56,98.73,6736.0,95.8098,95.9653,95.7807,95.9459,6736.0
2023-03-22 13:20:00,98.72,98.8,98.72,98.76,9658.0,95.9362,96.0139,95.9362,95.975,9658.0
2023-03-22 13:30:00,98.8,98.91,98.8,98.88,10110.0,96.0139,96.1208,96.0139,96.0917,10110.0
2023-03-22 13:40:00,98.81,98.94,98.75,98.94,11580.0,96.0236,96.15,95.9653,96.15,11580.0
2023-03-22 13:50:00,98.95,99.1,98.95,99.08,17156.0,96.1597,96.3055,96.1597,96.286,17156.0
2023-03-22 14:00:00,99.1,99.66,99.1,99.37,38237.0,96.3055,96.8497,96.3055,96.5678,38237.0
2023-03-22 14:10:00,99.42,99.46,99.02,99.24,26846.0,96.6164,96.6553,96.2277,96.4415,26846.0
2023-03-22 14:20:00,99.22,99.24,99.09,99.17,13092.0,96.4221,96.4415,96.2957,96.3735,13092.0
2023-03-22 14:30:00,99.17,99.35,98.71,99.21,54973.0,96.3735,96.5484,95.9265,96.4124,54973.0
2023-03-22 14:40:00,99.2,99.82,99.2,99.63,39037.0,96.4026,97.0052,96.4026,96.8205,39037.0
2023-03-22 14:50:00,99.65,99.73,98.93,98.96,30070.0,96.8399,96.9177,96.1403,96.1694,30070.0
2023-03-22 15:00:00,98.92,99.01,98.17,98.36,36729.0,96.1305,96.218,95.4017,95.5863,36729.0
2023-03-22 15:10:00,98.41,98.87,98.32,98.73,25217.0,95.6349,96.0819,95.5475,95.9459,25217.0
2023-03-22 15:20:00,98.75,99.12,98.67,98.91,52721.0,95.9653,96.3249,95.8876,96.1208,52721.0
2023-03-22 15:30:00,98.91,98.96,98.29,98.4,33693.0,96.1208,96.1694,95.5183,95.6252,33693.0
2023-03-22 15:40:00,98.43,98.52,98.01,98.16,45280.0,95.6544,95.7418,95.2462,95.392,45280.0
2023-03-22 15:50:00,98.14,98.14,97.32,97.35,188181.0,95.3725,95.3725,94.5757,94.6048,188181.0
2023-03-23 09:30:00,97.36,97.61,96.75,96.77,71648.0,94.6145,94.8575,94.0217,94.0412,71648.0
2023-03-23 09:40:00,96.8,97.0,96.31,97.0,33605.0,94.0703,94.2647,93.5941,94.2647,33605.0
2023-03-23 09:50:00,96.98,97.17,96.89,96.99,44865.0,94.2452,94.4299,94.1578,94.255,44865.0
2023-03-23 10:00:00,96.96,97.25,96.82,97.08,63584.0,94.2258,94.5076,94.0898,94.3424,63584.0
2023-03-23 10:10:00,97.06,97.18,96.98,97.05,41088.0,94.323,94.4396,94.2452,94.3133,41088.0
2023-03-23 10:20:00,97.05,97.16,96.93,96.93,28414.0,94.3133,94.4202,94.1967,94.1967,28414.0
2023-03-23 10:30:00,96.95,97.11,96.83,97.0,56871.0,94.2161,94.3716,94.0995,94.2647,56871.0
2023-03-23 10:40:00,97.0,97.29,96.99,97.25,31713.0,94.2647,94.5465,94.255,94.5076,31713.0
2023-03-23 10:50:00,97.26,97.4,97.17,97.29,24394.0,94.5173,94.6534,94.4299,94.5465,24394.0
2023-03-23 11:00:00,97.3,97.51,97.27,97.48,41091.0,94.5562,94.7603,94.5271,94.7311,41091.0
2023-03-23 11:10:00,97.48,97.51,97.18,97.18,56507.0,94.7311,94.7603,94.4396,94.4396,56507.0
2023-03-23 11:20:00,97.18,97.42,97.16,97.23,70587.0,94.4396,94.6728,94.4202,94.4882,70587.0
2023-03-23 11:30:00,97.26,97.42,97.21,97.36,70924.0,94.5173,94.6728,94.4688,94.6145,70924.0
2023-03-23 11:40:00,97.36,97.45,97.27,97.4,35517.0,94.6145,94.702,94.5271,94.6534,35517.0
2023-03-23 11:50:00,97.42,97.62,97.41,97.49,77605.0,94.6728,94.8672,94.6631,94.7409,77605.0
2023-03-23 12:00:00,97.48,97.61,97.44,97.58,76072.0,94.7311,94.8575,94.6923,94.8283,76072.0
2023-03-23 12:10:00,97.58,97.6,97.43,97.58,66978.0,94.8283,94.8478,94.6826,94.8283,66978.0
2023-03-23 12:20:00,97.59,97.7,97.43,97.45,32969.0,94.838,94.9449,94.6826,94.702,32969.0
2023-03-23 12:30:00,97.47,97.56,97.44,97.48,44037.0,94.7214,94.8089,94.6923,94.7311,44037.0
2023-03-23 12:40:00,97.48,97.48,97.09,97.28,82470.0,94.7311,94.7311,94.3521,94.5368,82470.0
2023-03-23 12:50:00,97.29,97.3,97.14,97.17,19140.0,94.5465,94.5562,94.4007,94.4299,19140.0
2023-03-23 13:00:00,97.16,97.17,96.97,97.01,24779.0,94.4202,94.4299,94.2355,94.2744,24779.0
2023-03-23 13:10:00,97.04,97.04,96.69,96.81,24858.0,94.3035,94.3035,93.9634,94.08,24858.0
2023-03-23 13:20:00,96.79,96.91,96.58,96.69,28256.0,94.0606,94.1772,93.8565,93.9634,28256.0
2023-03-23 13:30:00,96.68,97.17,96.65,97.11,85419.0,93.9537,94.4299,93.9245,94.3716,85419.0
2023-03-23 13:40:00,97.12,97.26,97.0,97.1,18819.0,94.3813,94.5173,94.2647,94.3619,18819.0
2023-03-23 13:50:00,97.11,97.11,96.98,97.07,26934.0,94.3716,94.3716,94.2452,94.3327,26934.0
2023-03-23 14:00:00,97.08,97.22,96.88,96.88,25966.0,94.3424,94.4785,94.1481,94.1481,25966.0
2023-03-23 14:10:00,96.84,97.05,96.81,96.95,21941.0,94.1092,94.3133,94.08,94.2161,21941.0
2023-03-23 14:20:00,96.93,96.94,96.38,96.38,73796.0,94.1967,94.2064,93.6622,93.6622,73796.0
2023-03-23 14:30:00,96.35,96.6,96.34,96.45,34124.0,93.633,93.876,93.6233,93.7302,34124.0
2023-03-23 14:40:00,96.47,96.49,96.04,96.14,46962.0,93.7496,93.7691,93.3317,93.4289,46962.0
2023-03-23 14:50:00,96.12,96.22,95.91,96.16,43870.0,93.4095,93.5067,93.2054,93.4484,43870.0
2023-03-23 15:00:00,96.18,96.77,96.18,96.48,112145.0,93.4678,94.0412,93.4678,93.7593,112145.0
2023-03-23 15:10:00,96.5,96.53,95.88,95.93,80137.0,93.7788,93.8079,93.1763,93.2249,80137.0
2023-03-23 15:20:00,95.94,96.08,95.66,95.92,66616.0,93.2346,93.3706,92.9625,93.2151,66616.0
2023-03-23 15:30:00,95.92,96.11,95.74,96.01,61438.0,93.2151,93.3998,93.0402,93.3026,61438.0
2023-03-23 15:40:00,95.99,96.49,95.92,96.35,79026.0,93.2832,93.7691,93.2151,93.633,79026.0
2023-03-23 15:50:00,96.37,96.69,96.33,96.53,237075.0,93.6524,93.9634,93.6136,93.8079,237075.0
2023-03-24 09:30:00,96.06,96.5,95.72,96.2,49383.0,93.3512,93.7788,93.0208,93.4872,49383.0
2023-03-24 09:40:00,96.15,96.19,95.75,95.9,13942.0,93.4386,93.4775,93.0499,93.1957,13942.0
2023-03-24 09:50:00,95.91,96.15,95.88,96.15,60586.0,93.2054,93.4386,93.1763,93.4386,60586.0
2023-03-24 10:00:00,96.17,96.4,96.09,96.19,26218.0,93.4581,93.6816,93.3803,93.4775,26218.0
2023-03-24 10:10:00,96.17,96.42,96.14,96.2,24998.0,93.4581,93.701,93.4289,93.4872,24998.0
2023-03-24 10:20:00,96.19,96.72,95.95,96.72,25522.0,93.4775,93.9926,93.2443,93.9926,25522.0
2023-03-24 10:30:00,96.74,96.94,96.56,96.63,30102.0,94.012,94.2064,93.8371,93.9051,30102.0
2023-03-24 10:40:00,96.6,96.67,96.48,96.58,23734.0,93.876,93.944,93.7593,93.8565,23734.0
2023-03-24 10:50:00,96.56,96.65,96.44,96.56,25130.0,93.8371,93.9245,93.7205,93.8371,25130.0
2023-03-24 11:00:00,96.56,96.65,96.11,96.12,27675.0,93.8371,93.9245,93.3998,93.4095,27675.0
2023-03-24 11:10:00,96.1,96.21,96.0,96.09,21386.0,93.3901,93.497,93.2929,93.3803,21386.0
2023-03-24 11:20:00,96.1,96.35,96.03,96.17,31375.0,93.3901,93.633,93.322,93.4581,31375.0
2023-03-24 11:30:00,96.14,96.34,96.11,96.29,18486.0,93.4289,93.6233,93.3998,93.5747,18486.0
2023-03-24 11:40:00,96.31,96.72,96.29,96.6,22437.0,93.5941,93.9926,93.5747,93.876,22437.0
2023-03-24 11:50:00,96.59,96.75,96.52,96.72,26689.0,93.8662,94.0217,93.7982,93.9926,26689.0
2023-03-24 12:00:00,96.74,96.87,96.64,96.66,31032.0,94.012,94.1383,93.9148,93.9343,31032.0
2023-03-24 12:10:00,96.68,96.72,96.56,96.6,23372.0,93.9537,93.9926,93.8371,93.876,23372.0
2023-03-24 12:20:00,96.6,96.7,96.53,96.67,18564.0,93.876,93.9731,93.8079,93.944,18564.0
2023-03-24 12:30:00,96.69,96.8,96.67,96.73,16071.0,93.9634,94.0703,93.944,94.0023,16071.0
2023-03-24 12:40:00,96.73,97.08,96.68,97.03,26292.0,94.0023,94.3424,93.9537,94.2938,26292.0
2023-03-24 12:50:00,97.06,97.06,96.9,96.98,14076.0,94.323,94.323,94.1675,94.2452,14076.0
2023-03-24 13:00:00,97.02,97.08,96.89,96.99,19126.0,94.2841,94.3424,94.1578,94.255,19126.0
2023-03-24 13:10:00,96.99,97.05,96.86,96.9,12938.0,94.255,94.3133,94.1286,94.1675,12938.0
2023-03-24 13:20:00,96.88,97.14,96.85,97.03,24388.0,94.1481,94.4007,94.1189,94.2938,24388.0
2023-03-24 13:30:00,97.05,97.26,97.0,97.21,16774.0,94.3133,94.5173,94.2647,94.4688,16774.0
2023-03-24 13:40:00,97.23,97.29,97.09,97.12,24365.0,94.4882,94.5465,94.3521,94.3813,24365.0
2023-03-24 13:50:00,97.12,97.24,97.09,97.18,23899.0,94.3813,94.4979,94.3521,94.4396,23899.0
2023-03-24 14:00:00,97.18,97.31,97.13,97.23,15637.0,94.4396,94.5659,94.391,94.4882,15637.0
2023-03-24 14:10:00,97.22,97.42,97.22,97.42,17381.0,94.4785,94.6728,94.4785,94.6728,17381.0
2023-03-24 14:20:00,97.42,97.43,97.34,97.41,28627.0,94.6728,94.6826,94.5951,94.6631,28627.0
2023-03-24 14:30:00,97.41,97.78,97.41,97.53,42091.0,94.6631,95.0227,94.6631,94.7797,42091.0
2023-03-24 14:40:00,97.5,97.56,97.42,97.54,20765.0,94.7506,94.8089,94.6728,94.7894,20765.0
2023-03-24 14:50:00,97.56,97.56,97.29,97.31,13619.0,94.8089,94.8089,94.5465,94.5659,13619.0
2023-03-24 15:00:00,97.31,97.32,97.16,97.18,15117.0,94.5659,94.5757,94.4202,94.4396,15117.0
2023-03-24 15:10:00,97.18,97.34,97.16,97.33,16859.0,94.4396,94.5951,94.4202,94.5854,16859.0
2023-03-24 15:20:00,97.34,97.5,97.32,97.46,26719.0,94.5951,94.7506,94.5757,94.7117,26719.0
2023-03-24 15:30:00,97.46,97.51,97.32,97.43,50596.0,94.7117,94.7603,94.5757,94.6826,50596.0
2023-03-24 15:40:00,97.42,97.5,97.28,97.33,45084.0,94.6728,94.7506,94.5368,94.5854,45084.0
2023-03-24 15:50:00,97.33,97.52,97.26,97.52,131810.0,94.5854,94.77,94.5173,94.77,131810.0
2023-03-27 09:30:00,98.36,98.92,98.03,98.51,67496.0,95.5863,96.1305,95.2656,95.7321,67496.0
2023-03-27 09:40:00,98.57,98.72,98.37,98.44,16715.0,95.7904,95.9362,95.596,95.6641,16715.0
2023-03-27 09:50:00,98.45,98.58,98.09,98.09,20254.0,95.6738,95.8001,95.3239,95.3239,20254.0
2023-03-27 10:00:00,98.05,98.09,97.72,97.77,25652.0,95.2851,95.3239,94.9644,95.013,25652.0
2023-03-27 10:10:00,97.79,98.02,97.7,97.78,23454.0,95.0324,95.2559,94.9449,95.0227,23454.0
2023-03-27 10:20:00,97.81,97.86,97.69,97.75,15814.0,95.0518,95.1004,94.9352,94.9935,15814.0
2023-03-27 10:30:00,97.75,97.86,97.62,97.75,43696.0,94.9935,95.1004,94.8672,94.9935,43696.0
2023-03-27 10:40:00,97.74,97.84,97.62,97.76,16147.0,94.9838,95.081,94.8672,95.0032,16147.0
2023-03-27 10:50:00,97.76,98.07,97.75,97.97,22991.0,95.0032,95.3045,94.9935,95.2073,22991.0
2023-03-27 11:00:00,97.93,98.06,97.9,98.01,15100.0,95.1685,95.2948,95.1393,95.2462,15100.0
2023-03-27 11:10:00,98.0,98.15,97.89,97.91,17764.0,95.2365,95.3822,95.1296,95.149,17764.0
2023-03-27 11:20:00,97.92,98.1,97.86,98.06,19068.0,95.1587,95.3337,95.1004,95.2948,19068.0
2023-03-27 11:30:00,98.09,98.12,98.01,98.05,20265.0,95.3239,95.3531,95.2462,95.2851,20265.0
2023-03-27 11:40:00,98.04,98.05,97.9,97.94,25959.0,95.2754,95.2851,95.1393,95.1782,25959.0
2023-03-27 11:50:00,97.9,97.98,97.76,97.84,15246.0,95.1393,95.217,95.0032,95.081,15246.0
2023-03-27 12:00:00,97.87,98.02,97.76,97.81,12383.0,95.1101,95.2559,95.0032,95.0518,12383.0
2023-03-27 12:10:00,97.84,97.99,97.82,97.98,6956.0,95.081,95.2268,95.0616,95.217,6956.0
2023-03-27 12:20:00,97.99,98.15,97.97,98.06,11128.0,95.2268,95.3822,95.2073,95.2948,11128.0
2023-03-27 12:30:00,98.07,98.09,97.98,98.09,10269.0,95.3045,95.3239,95.217,95.3239,10269.0
2023-03-27 12:40:00,98.08,98.11,98.0,98.08,12501.0,95.3142,95.3434,95.2365,95.3142,12501.0
2023-03-27 12:50:00,98.07,98.15,98.07,98.09,11949.0,95.3045,95.3822,95.3045,95.3239,11949.0
2023-03-27 13:00:00,98.07,98.25,98.01,98.16,21689.0,95.3045,95.4794,95.2462,95.392,21689.0
2023-03-27 13:10:00,98.14,98.2,98.06,98.2,8063.0,95.3725,95.4308,95.2948,95.4308,8063.0
2023-03-27 13:20:00,98.21,98.33,98.18,98.27,12855.0,95.4406,95.5572,95.4114,95.4989,12855.0
2023-03-27 13:30:00,98.27,98.32,98.15,98.17,15067.0,95.4989,95.5475,95.3822,95.4017,15067.0
2023-03-27 13:40:00,98.19,98.26,98.17,98.22,12790.0,95.4211,95.4891,95.4017,95.4503,12790.0
2023-03-27 13:50:00,98.2,98.2,98.07,98.08,9564.0,95.4308,95.4308,95.3045,95.3142,9564.0
2023-03-27 14:00:00,98.04,98.07,97.95,97.98,12277.0,95.2754,95.3045,95.1879,95.217,12277.0
2023-03-27 14:10:00,97.99,98.07,97.95,98.02,19929.0,95.2268,95.3045,95.1879,95.2559,19929.0
2023-03-27 14:20:00,98.02,98.34,98.02,98.33,11312.0,95.2559,95.5669,95.2559,95.5572,11312.0
2023-03-27 14:30:00,98.34,98.42,98.31,98.42,12821.0,95.5669,95.6446,95.5377,95.6446,12821.0
2023-03-27 14:40:00,98.38,98.42,98.3,98.33,12281.0,95.6058,95.6446,95.528,95.5572,12281.0
2023-03-27 14:50:00,98.33,98.38,98.28,98.34,14375.0,95.5572,95.6058,95.5086,95.5669,14375.0
2023-03-27 15:00:00,98.36,98.41,98.19,98.25,11732.0,95.5863,95.6349,95.4211,95.4794,11732.0
2023-03-27 15:10:00,98.19,98.22,98.15,98.17,14273.0,95.4211,95.4503,95.3822,95.4017,14273.0
2023-03-27 15:20:00,98.15,98.27,98.12,98.23,14380.0,95.3822,95.4989,95.3531,95.46,14380.0
2023-03-27 15:30:00,98.23,98.28,97.98,98.09,22485.0,95.46,95.5086,95.217,95.3239,22485.0
2023-03-27 15:40:00,98.09,98.13,97.97,97.98,23583.0,95.3239,95.3628,95.2073,95.217,23583.0
2023-03-27 15:50:00,97.97,98.12,97.9,98.07,148696.0,95.2073,95.3531,95.1393,95.3045,148696.0
2023-03-28 09:30:00,98.59,99.03,98.42,98.85,75770.0,95.8098,96.2374,95.6446,96.0625,75770.0
2023-03-28 09:40:00,98.84,98.91,98.74,98.9,27785.0,96.0528,96.1208,95.9556,96.1111,27785.0
2023-03-28 09:50:00,98.9,98.95,98.78,98.91,12214.0,96.1111,96.1597,95.9945,96.1208,12214.0
2023-03-28 10:00:00,98.94,99.03,98.78,99.02,22934.0,96.15,96.2374,95.9945,96.2277,22934.0
2023-03-28 10:10:00,99.02,99.1,98.95,98.98,30363.0,96.2277,96.3055,96.1597,96.1888,30363.0
2023-03-28 10:20:00,99.0,99.07,98.93,98.99,20180.0,96.2083,96.2763,96.1403,96.1986,20180.0
2023-03-28 10:30:00,98.99,99.0,98.73,98.77,23111.0,96.1986,96.2083,95.9459,95.9848,23111.0
2023-03-28 10:40:00,98.78,98.83,98.69,98.83,9312.0,95.9945,96.0431,95.907,96.0431,9312.0
2023-03-28 10:50:00,98.86,98.93,98.74,98.76,10660.0,96.0722,96.1403,95.9556,95.975,10660.0
2023-03-28 11:00:00,98.78,98.9,98.78,98.87,9216.0,95.9945,96.1111,95.9945,96.0819,9216.0
2023-03-28 11:10:00,98.87,98.98,98.84,98.97,22802.0,96.0819,96.1888,96.0528,96.1791,22802.0
2023-03-28 11:20:00,98.98,99.14,98.97,99.1,22818.0,96.1888,96.3443,96.1791,96.3055,22818.0
2023-03-28 11:30:00,99.11,99.18,99.0,99.04,18026.0,96.3152,96.3832,96.2083,96.2472,18026.0
2023-03-28 11:40:00,99.04,99.11,99.0,99.03,7383.0,96.2472,96.3152,96.2083,96.2374,7383.0
2023-03-28 11:50:00,99.03,99.14,99.02,99.13,11698.0,96.2374,96.3443,96.2277,96.3346,11698.0
2023-03-28 12:00:00,99.13,99.14,99.01,99.05,19119.0,96.3346,96.3443,96.218,96.2569,19119.0
2023-03-28 12:10:00,99.03,99.15,99.02,99.06,24245.0,96.2374,96.354,96.2277,96.2666,24245.0
2023-03-28 12:20:00,99.08,99.25,99.07,99.22,21744.0,96.286,96.4512,96.2763,96.4221,21744.0
2023-03-28 12:30:00,99.23,99.32,99.18,99.32,18965.0,96.4318,96.5193,96.3832,96.5193,18965.0
2023-03-28 12:40:00,99.31,99.32,99.05,99.09,12177.0,96.5095,96.5193,96.2569,96.2957,12177.0
2023-03-28 12:50:00,99.08,99.1,98.91,98.99,14756.0,96.286,96.3055,96.1208,96.1986,14756.0
2023-03-28 13:00:00,99.0,99.02,98.91,98.92,14104.0,96.2083,96.2277,96.1208,96.1305,14104.0
2023-03-28 13:10:00,98.93,98.93,98.76,98.83,12645.0,96.1403,96.1403,95.975,96.0431,12645.0
2023-03-28 13:20:00,98.83,98.85,98.74,98.82,15511.0,96.0431,96.0625,95.9556,96.0334,15511.0
2023-03-28 13:30:00,98.81,98.82,98.63,98.7,18067.0,96.0236,96.0334,95.8487,95.9167,18067.0
2023-03-28 13:40:00,98.69,98.72,98.61,98.62,11973.0,95.907,95.9362,95.8293,95.839,11973.0
2023-03-28 13:50:00,98.64,98.68,98.53,98.6,14125.0,95.8584,95.8973,95.7515,95.8196,14125.0
2023-03-28 14:00:00,98.61,98.7,98.59,98.65,12650.0,95.8293,95.9167,95.8098,95.8681,12650.0
2023-03-28 14:10:00,98.65,98.71,98.6,98.68,19055.0,95.8681,95.9265,95.8196,95.8973,19055.0
2023-03-28 14:20:00,98.69,98.72,98.59,98.6,20539.0,95.907,95.9362,95.8098,95.8196,20539.0
2023-03-28 14:30:00,98.59,98.72,98.55,98.71,18992.0,95.8098,95.9362,95.771,95.9265,18992.0
2023-03-28 14:40:00,98.71,98.86,98.69,98.79,18668.0,95.9265,96.0722,95.907,96.0042,18668.0
2023-03-28 14:50:00,98.8,98.92,98.8,98.9,13835.0,96.0139,96.1305,96.0139,96.1111,13835.0
2023-03-28 15:00:00,98.92,98.99,98.91,98.97,17652.0,96.1305,96.1986,96.1208,96.1791,17652.0
2023-03-28 15:10:00,98.97,99.01,98.83,98.89,22352.0,96.1791,96.218,96.0431,96.1014,22352.0
2023-03-28 15:20:00,98.89,98.9,98.76,98.78,19923.0,96.1014,96.1111,95.975,95.9945,19923.0
2023-03-28 15:30:00,98.78,98.95,98.73,98.89,35032.0,95.9945,96.1597,95.9459,96.1014,35032.0
2023-03-28 15:40:00,98.89,98.93,98.83,98.9,32211.0,96.1014,96.1403,96.0431,96.1111,32211.0
2023-03-28 15:50:00,98.9,99.17,98.88,99.11,130537.0,96.1111,96.3735,96.0917,96.3152,130537.0
2023-03-29 09:30:00,100.18,100.22,99.84,100.08,84972.0,97.355,97.3939,97.0246,97.2578,84972.0
2023-03-29 09:40:00,100.16,100.54,100.11,100.17,21130.0,97.3356,97.7049,97.287,97.3453,21130.0
2023-03-29 09:50:00,100.14,100.32,99.94,100.03,37044.0,97.3161,97.4911,97.1218,97.2092,37044.0
2023-03-29 10:00:00,100.05,100.16,99.98,100.12,48220.0,97.2287,97.3356,97.1606,97.2967,48220.0
2023-03-29 10:10:00,100.13,100.47,100.12,100.46,51786.0,97.3064,97.6368,97.2967,97.6271,51786.0
2023-03-29 10:20:00,100.48,100.49,100.17,100.23,34906.0,97.6465,97.6563,97.3453,97.4036,34906.0
2023-03-29 10:30:00,100.26,100.33,100.15,100.16,17419.0,97.4327,97.5008,97.3258,97.3356,17419.0
2023-03-29 10:40:00,100.15,100.52,100.11,100.48,61630.0,97.3258,97.6854,97.287,97.6465,61630.0
2023-03-29 10:50:00,100.47,100.51,100.31,100.31,29181.0,97.6368,97.6757,97.4813,97.4813,29181.0
2023-03-29 11:00:00,100.29,100.3,100.1,100.21,115756.0,97.4619,97.4716,97.2773,97.3842,115756.0
2023-03-29 11:10:00,100.23,100.42,100.12,100.21,56042.0,97.4036,97.5882,97.2967,97.3842,56042.0
2023-03-29 11:20:00,100.21,100.28,100.14,100.26,20252.0,97.3842,97.4522,97.3161,97.4327,20252.0
2023-03-29 11:30:00,100.27,100.47,100.23,100.44,23895.0,97.4425,97.6368,97.4036,97.6077,23895.0
2023-03-29 11:40:00,100.43,100.58,100.4,100.58,35103.0,97.598,97.7437,97.5688,97.7437,35103.0
2023-03-29 11:50:00,100.58,100.68,100.51,100.6,27433.0,97.7437,97.8409,97.6757,97.7632,27433.0
2023-03-29 12:00:00,100.6,100.7,100.59,100.69,37784.0,97.7632,97.8603,97.7534,97.8506,37784.0
2023-03-29 12:10:00,100.69,100.78,100.68,100.75,35910.0,97.8506,97.9381,97.8409,97.9089,35910.0
2023-03-29 12:20:00,100.76,100.76,100.57,100.61,31505.0,97.9186,97.9186,97.734,97.7729,31505.0
2023-03-29 12:30:00,100.62,100.75,100.62,100.66,21193.0,97.7826,97.9089,97.7826,97.8215,21193.0
2023-03-29 12:40:00,100.67,100.73,100.5,100.61,17890.0,97.8312,97.8895,97.666,97.7729,17890.0
2023-03-29 12:50:00,100.61,100.68,100.56,100.58,12868.0,97.7729,97.8409,97.7243,97.7437,12868.0
2023-03-29 13:00:00,100.58,100.72,100.5,100.72,21063.0,97.7437,97.8798,97.666,97.8798,21063.0
2023-03-29 13:10:00,100.71,100.75,100.67,100.67,17929.0,97.8701,97.9089,97.8312,97.8312,17929.0
2023-03-29 13:20:00,100.66,100.71,100.56,100.71,16468.0,97.8215,97.8701,97.7243,97.8701,16468.0
2023-03-29 13:30:00,100.71,100.71,100.54,100.57,21835.0,97.8701,97.8701,97.7049,97.734,21835.0
2023-03-29 13:40:00,100.59,100.63,100.55,100.57,16468.0,97.7534,97.7923,97.7146,97.734,16468.0
2023-03-29 13:50:00,100.56,100.63,100.55,100.58,14596.0,97.7243,97.7923,97.7146,97.7437,14596.0
2023-03-29 14:00:00,100.59,100.71,100.55,100.7,19206.0,97.7534,97.8701,97.7146,97.8603,19206.0
2023-03-29 14:10:00,100.72,100.86,100.68,100.77,49205.0,97.8798,98.0158,97.8409,97.9284,49205.0
2023-03-29 14:20:00,100.77,100.85,100.69,100.85,27199.0,97.9284,98.0061,97.8506,98.0061,27199.0
2023-03-29 14:30:00,100.84,100.96,100.83,100.91,27977.0,97.9964,98.113,97.9867,98.0644,27977.0
2023-03-29 14:40:00,100.92,101.12,100.91,101.12,52870.0,98.0741,98.2685,98.0644,98.2685,52870.0
2023-03-29 14:50:00,101.11,101.3,101.09,101.25,50507.0,98.2588,98.4434,98.2393,98.3948,50507.0
2023-03-29 15:00:00,101.23,101.27,101.01,101.12,43196.0,98.3754,98.4143,98.1616,98.2685,43196.0
2023-03-29 15:10:00,101.07,101.28,101.03,101.25,22934.0,98.2199,98.424,98.181,98.3948,22934.0
2023-03-29 15:20:00,101.25,101.43,101.19,101.41,34987.0,98.3948,98.5698,98.3365,98.5503,34987.0
2023-03-29 15:30:00,101.39,101.51,101.38,101.45,87864.0,98.5309,98.6475,98.5212,98.5892,87864.0
2023-03-29 15:40:00,101.43,101.64,101.36,101.6,50960.0,98.5698,98.7738,98.5017,98.735,50960.0
2023-03-29 15:50:00,101.61,101.87,101.56,101.69,315917.0,98.7447,98.9973,98.6961,98.8224,315917.0
2023-03-30 09:30:00,102.54,103.03,101.83,102.81,68636.0,99.6485,100.1246,98.9585,99.9108,68636.0
2023-03-30 09:40:00,102.77,102.93,102.71,102.92,36485.0,99.872,100.0275,99.8137,100.0177,36485.0
2023-03-30 09:50:00,102.92,103.02,102.73,102.81,94159.0,100.0177,100.1149,99.8331,99.9108,94159.0
2023-03-30 10:00:00,102.79,102.85,102.48,102.58,57476.0,99.8914,99.9497,99.5901,99.6873,57476.0
2023-03-30 10:10:00,102.58,102.58,102.35,102.43,30408.0,99.6873,99.6873,99.4638,99.5416,30408.0
2023-03-30 10:20:00,102.45,102.59,102.34,102.5,23638.0,99.561,99.697,99.4541,99.6096,23638.0
2023-03-30 10:30:00,102.51,102.62,102.24,102.44,27371.0,99.6193,99.7262,99.3569,99.5513,27371.0
2023-03-30 10:40:00,102.43,102.54,102.41,102.5,37099.0,99.5416,99.6485,99.5221,99.6096,37099.0
2023-03-30 10:50:00,102.5,102.69,102.43,102.43,28743.0,99.6096,99.7942,99.5416,99.5416,28743.0
2023-03-30 11:00:00,102.44,102.45,102.17,102.18,23160.0,99.5513,99.561,99.2889,99.2986,23160.0
2023-03-30 11:10:00,102.17,102.44,102.12,102.43,41338.0,99.2889,99.5513,99.2403,99.5416,41338.0
2023-03-30 11:20:00,102.43,102.53,102.4,102.49,36240.0,99.5416,99.6387,99.5124,99.5999,36240.0
2023-03-30 11:30:00,102.47,102.48,102.36,102.43,180016.0,99.5804,99.5901,99.4735,99.5416,180016.0
2023-03-30 11:40:00,102.42,102.5,102.33,102.36,103639.0,99.5318,99.6096,99.4444,99.4735,103639.0
2023-03-30 11:50:00,102.34,102.42,102.26,102.33,36713.0,99.4541,99.5318,99.3763,99.4444,36713.0
2023-03-30 12:00:00,102.34,102.47,102.31,102.47,17834.0,99.4541,99.5804,99.4249,99.5804,17834.0
2023-03-30 12:10:00,102.47,102.51,102.43,102.49,25192.0,99.5804,99.6193,99.5416,99.5999,25192.0
2023-03-30 12:20:00,102.48,102.52,102.3,102.32,20290.0,99.5901,99.629,99.4152,99.4347,20290.0
2023-03-30 12:30:00,102.32,102.41,102.27,102.29,26858.0,99.4347,99.5221,99.3861,99.4055,26858.0
2023-03-30 12:40:00,102.29,102.42,102.2,102.28,19005.0,99.4055,99.5318,99.318,99.3958,19005.0
2023-03-30 12:50:00,102.26,102.31,102.01,102.03,62649.0,99.3763,99.4249,99.1334,99.1528,62649.0
2023-03-30 13:00:00,102.01,102.16,101.96,102.08,39924.0,99.1334,99.2792,99.0848,99.2014,39924.0
2023-03-30 13:10:00,102.09,102.21,102.08,102.14,14649.0,99.2111,99.3278,99.2014,99.2597,14649.0
2023-03-30 13:20:00,102.14,102.21,102.05,102.07,14395.0,99.2597,99.3278,99.1723,99.1917,14395.0
2023-03-30 13:30:00,102.06,102.09,102.02,102.07,20696.0,99.182,99.2111,99.1431,99.1917,20696.0
2023-03-30 13:40:00,102.07,102.25,102.03,102.25,31522.0,99.1917,99.3666,99.1528,99.3666,31522.0
2023-03-30 13:50:00,102.26,102.43,102.24,102.4,36661.0,99.3763,99.5416,99.3569,99.5124,36661.0
2023-03-30 14:00:00,102.4,102.46,102.19,102.25,47160.0,99.5124,99.5707,99.3083,99.3666,47160.0
2023-03-30 14:10:00,102.25,102.32,102.21,102.26,93546.0,99.3666,99.4347,99.3278,99.3763,93546.0
2023-03-30 14:20:00,102.26,102.28,102.16,102.22,32001.0,99.3763,99.3958,99.2792,99.3375,32001.0
2023-03-30 14:30:00,102.23,102.24,102.07,102.17,23993.0,99.3472,99.3569,99.1917,99.2889,23993.0
2023-03-30 14:40:00,102.17,102.2,102.05,102.16,17949.0,99.2889,99.318,99.1723,99.2792,17949.0
2023-03-30 14:50:00,102.18,102.36,102.17,102.32,96021.0,99.2986,99.4735,99.2889,99.4347,96021.0
2023-03-30 15:00:00,102.33,102.46,102.3,102.39,31300.0,99.4444,99.5707,99.4152,99.5027,31300.0
2023-03-30 15:10:00,102.37,102.38,102.31,102.35,65548.0,99.4832,99.493,99.4249,99.4638,65548.0
2023-03-30 15:20:00,102.34,102.52,102.25,102.5,41922.0,99.4541,99.629,99.3666,99.6096,41922.0
2023-03-30 15:30:00,102.5,102.51,102.35,102.4,54692.0,99.6096,99.6193,99.4638,99.5124,54692.0
2023-03-30 15:40:00,102.41,102.53,102.37,102.38,67583.0,99.5221,99.6387,99.4832,99.493,67583.0
2023-03-30 15:50:00,102.39,102.78,102.39,102.72,208718.0,99.5027,99.8817,99.5027,99.8234,208718.0
2023-03-31 09:30:00,103.5,104.27,103.3,103.98,58917.0,100.5814,101.3297,100.387,101.0478,58917.0
2023-03-31 09:40:00,103.95,104.18,103.86,103.96,16687.0,101.0187,101.2422,100.9312,101.0284,16687.0
2023-03-31 09:50:00,104.02,104.02,103.77,103.9,27968.0,101.0867,101.0867,100.8438,100.9701,27968.0
2023-03-31 10:00:00,103.9,103.98,103.65,103.75,79086.0,100.9701,101.0478,100.7272,100.8243,79086.0
2023-03-31 10:10:00,103.76,103.84,103.68,103.8,38174.0,100.8341,100.9118,100.7563,100.8729,38174.0
2023-03-31 10:20:00,103.79,103.91,103.79,103.83,26357.0,100.8632,100.9798,100.8632,100.9021,26357.0
2023-03-31 10:30:00,103.81,103.9,103.77,103.81,15092.0,100.8826,100.9701,100.8438,100.8826,15092.0
2023-03-31 10:40:00,103.82,103.86,103.76,103.79,17251.0,100.8924,100.9312,100.8341,100.8632,17251.0
2023-03-31 10:50:00,103.8,103.83,103.64,103.7,21650.0,100.8729,100.9021,100.7174,100.7757,21650.0
2023-03-31 11:00:00,103.7,103.8,103.69,103.75,17185.0,100.7757,100.8729,100.766,100.8243,17185.0
2023-03-31 11:10:00,103.74,103.91,103.74,103.84,18153.0,100.8146,100.9798,100.8146,100.9118,18153.0
2023-03-31 11:20:00,103.84,104.0,103.82,103.86,16427.0,100.9118,101.0673,100.8924,100.9312,16427.0
2023-03-31 11:30:00,103.86,103.92,103.85,103.86,14401.0,100.9312,100.9895,100.9215,100.9312,14401.0
2023-03-31 11:40:00,103.86,103.87,103.79,103.8,28870.0,100.9312,100.9409,100.8632,100.8729,28870.0
2023-03-31 11:50:00,103.8,103.87,103.8,103.84,13771.0,100.8729,100.9409,100.8729,100.9118,13771.0
2023-03-31 12:00:00,103.83,103.87,103.79,103.83,17261.0,100.9021,100.9409,100.8632,100.9021,17261.0
2023-03-31 12:10:00,103.83,103.87,103.8,103.84,25410.0,100.9021,100.9409,100.8729,100.9118,25410.0
2023-03-31 12:20:00,103.86,103.93,103.82,103.83,20039.0,100.9312,100.9993,100.8924,100.9021,20039.0
2023-03-31 12:30:00,103.83,103.87,103.78,103.78,25605.0,100.9021,100.9409,100.8535,100.8535,25605.0
2023-03-31 12:40:00,103.77,103.78,103.58,103.7,26557.0,100.8438,100.8535,100.6591,100.7757,26557.0
2023-03-31 12:50:00,103.72,103.72,103.65,103.69,7619.0,100.7952,100.7952,100.7272,100.766,7619.0
2023-03-31 13:00:00,103.69,103.75,103.6,103.74,23528.0,100.766,100.8243,100.6786,100.8146,23528.0
2023-03-31 13:10:00,103.74,103.75,103.65,103.68,24074.0,100.8146,100.8243,100.7272,100.7563,24074.0
2023-03-31 13:20:00,103.68,103.71,103.53,103.54,12426.0,100.7563,100.7855,100.6105,100.6203,12426.0
2023-03-31 13:30:00,103.54,103.6,103.46,103.54,20873.0,100.6203,100.6786,100.5425,100.6203,20873.0
2023-03-31 13:40:00,103.53,103.57,103.46,103.46,11364.0,100.6105,100.6494,100.5425,100.5425,11364.0
2023-03-31 13:50:00,103.44,103.58,103.41,103.53,22291.0,100.5231,100.6591,100.4939,100.6105,22291.0
2023-03-31 14:00:00,103.52,103.56,103.46,103.46,17070.0,100.6008,100.6397,100.5425,100.5425,17070.0
2023-03-31 14:10:00,103.47,103.54,103.44,103.52,16645.0,100.5522,100.6203,100.5231,100.6008,16645.0
2023-03-31 14:20:00,103.52,103.58,103.43,103.49,20475.0,100.6008,100.6591,100.5134,100.5717,20475.0
2023-03-31 14:30:00,103.5,103.52,103.41,103.48,14939.0,100.5814,100.6008,100.4939,100.5619,14939.0
2023-03-31 14:40:00,103.49,103.63,103.48,103.61,27055.0,100.5717,100.7077,100.5619,100.6883,27055.0
2023-03-31 14:50:00,103.6,103.66,103.57,103.66,32490.0,100.6786,100.7369,100.6494,100.7369,32490.0
2023-03-31 15:00:00,103.67,103.91,103.66,103.82,50567.0,100.7466,100.9798,100.7369,100.8924,50567.0
2023-03-31 15:10:00,103.81,103.85,103.73,103.79,34056.0,100.8826,100.9215,100.8049,100.8632,34056.0
2023-03-31 15:20:00,103.81,104.01,103.8,103.93,57821.0,100.8826,101.077,100.8729,100.9993,57821.0
2023-03-31 15:30:00,103.95,104.05,103.84,103.86,89811.0,101.0187,101.1159,100.9118,100.9312,89811.0
2023-03-31 15:40:00,103.86,103.93,103.79,103.86,67653.0,100.9312,100.9993,100.8632,100.9312,67653.0
2023-03-31 15:50:00,103.88,104.38,103.85,104.29,332795.0,100.9507,101.4366,100.9215,101.3491,332795.0
2023-04-03 09:30:00,104.48,104.71,104.08,104.47,179831.0,101.5337,101.7573,101.145,101.524,179831.0
2023-04-03 09:40:00,104.5,104.6,104.34,104.51,28371.0,101.5532,101.6504,101.3977,101.5629,28371.0
2023-04-03 09:50:00,104.52,104.64,104.42,104.5,17073.0,101.5726,101.6892,101.4754,101.5532,17073.0
2023-04-03 10:00:00,104.51,104.63,104.4,104.61,30838.0,101.5629,101.6795,101.456,101.6601,30838.0
2023-04-03 10:10:00,104.6,104.87,104.54,104.78,28028.0,101.6504,101.9127,101.5921,101.8253,28028.0
2023-04-03 10:20:00,104.77,105.03,104.76,105.02,23301.0,101.8156,102.0682,101.8059,102.0585,23301.0
2023-04-03 10:30:00,105.01,105.11,104.84,104.9,21432.0,102.0488,102.146,101.8836,101.9419,21432.0
2023-04-03 10:40:00,104.9,104.94,104.65,104.7,25052.0,101.9419,101.9808,101.699,101.7475,25052.0
2023-04-03 10:50:00,104.69,104.77,104.47,104.58,23285.0,101.7378,101.8156,101.524,101.6309,23285.0
2023-04-03 11:00:00,104.56,104.62,104.48,104.53,20662.0,101.6115,101.6698,101.5337,101.5823,20662.0
2023-04-03 11:10:00,104.51,104.67,104.41,104.65,27543.0,101.5629,101.7184,101.4657,101.699,27543.0
2023-04-03 11:20:00,104.67,104.72,104.58,104.72,17749.0,101.7184,101.767,101.6309,101.767,17749.0
2023-04-03 11:30:00,104.71,104.81,104.67,104.72,18338.0,101.7573,101.8544,101.7184,101.767,18338.0
2023-04-03 11:40:00,104.71,104.88,104.71,104.86,27647.0,101.7573,101.9225,101.7573,101.903,27647.0
2023-04-03 11:50:00,104.82,104.91,104.78,104.91,12035.0,101.8642,101.9516,101.8253,101.9516,12035.0
2023-04-03 12:00:00,104.92,104.95,104.86,104.86,16844.0,101.9613,101.9905,101.903,101.903,16844.0
2023-04-03 12:10:00,104.86,104.89,104.8,104.87,20685.0,101.903,101.9322,101.8447,101.9127,20685.0
2023-04-03 12:20:00,104.88,104.92,104.82,104.89,16810.0,101.9225,101.9613,101.8642,101.9322,16810.0
2023-04-03 12:30:00,104.89,105.0,104.88,104.98,19780.0,101.9322,102.0391,101.9225,102.0196,19780.0
2023-04-03 12:40:00,104.97,105.05,104.91,105.04,24585.0,102.0099,102.0877,101.9516,102.078,24585.0
2023-04-03 12:50:00,105.04,105.06,104.98,105.01,12063.0,102.078,102.0974,102.0196,102.0488,12063.0
2023-04-03 13:00:00,105.0,105.05,104.86,105.05,15413.0,102.0391,102.0877,101.903,102.0877,15413.0
2023-04-03 13:10:00,105.04,105.24,105.03,105.23,27331.0,102.078,102.2723,102.0682,102.2626,27331.0
2023-04-03 13:20:00,105.23,105.29,105.15,105.17,21616.0,102.2626,102.3209,102.1849,102.2043,21616.0
2023-04-03 13:30:00,105.13,105.28,105.13,105.27,18803.0,102.1654,102.3112,102.1654,102.3015,18803.0
2023-04-03 13:40:00,105.27,105.27,105.06,105.08,14711.0,102.3015,102.3015,102.0974,102.1168,14711.0
2023-04-03 13:50:00,105.09,105.22,105.07,105.17,20260.0,102.1265,102.2529,102.1071,102.2043,20260.0
2023-04-03 14:00:00,105.19,105.21,105.06,105.13,14239.0,102.2237,102.2432,102.0974,102.1654,14239.0
2023-04-03 14:10:00,105.12,105.24,105.12,105.2,22139.0,102.1557,102.2723,102.1557,102.2334,22139.0
2023-04-03 14:20:00,105.2,105.33,105.16,105.29,27488.0,102.2334,102.3598,102.1946,102.3209,27488.0
2023-04-03 14:30:00,105.3,105.45,105.3,105.32,27032.0,102.3306,102.4764,102.3306,102.3501,27032.0
2023-04-03 14:40:00,105.33,105.39,105.31,105.31,20656.0,102.3598,102.4181,102.3403,102.3403,20656.0
2023-04-03 14:50:00,105.32,105.39,105.2,105.23,20918.0,102.3501,102.4181,102.2334,102.2626,20918.0
2023-04-03 15:00:00,105.23,105.34,105.23,105.29,29470.0,102.2626,102.3695,102.2626,102.3209,29470.0
2023-04-03 15:10:00,105.29,105.36,105.27,105.28,26854.0,102.3209,102.3889,102.3015,102.3112,26854.0
2023-04-03 15:20:00,105.29,105.45,105.25,105.4,25847.0,102.3209,102.4764,102.282,102.4278,25847.0
2023-04-03 15:30:00,105.4,105.49,105.37,105.39,37443.0,102.4278,102.5153,102.3986,102.4181,37443.0
2023-04-03 15:40:00,105.39,105.42,105.26,105.27,57652.0,102.4181,102.4472,102.2918,102.3015,57652.0
2023-04-03 15:50:00,105.28,105.45,105.22,105.43,243502.0,102.3112,102.4764,102.2529,102.457,243502.0
2023-04-04 09:30:00,105.85,106.47,105.54,106.37,92037.0,102.8651,103.4676,102.5639,103.3705,92037.0
2023-04-04 09:40:00,106.39,106.46,106.07,106.35,79960.0,103.3899,103.4579,103.0789,103.351,79960.0
2023-04-04 09:50:00,106.35,106.5,106.17,106.48,27131.0,103.351,103.4968,103.1761,103.4773,27131.0
2023-04-04 10:00:00,106.62,106.78,106.34,106.35,40826.0,103.6134,103.7689,103.3413,103.351,40826.0
2023-04-04 10:10:00,106.34,106.57,106.26,106.53,29376.0,103.3413,103.5648,103.2636,103.5259,29376.0
2023-04-04 10:20:00,106.51,106.54,106.4,106.44,62336.0,103.5065,103.5357,103.3996,103.4385,62336.0
2023-04-04 10:30:00,106.44,106.66,106.4,106.63,39103.0,103.4385,103.6523,103.3996,103.6231,39103.0
2023-04-04 10:40:00,106.63,106.63,106.38,106.53,33252.0,103.6231,103.6231,103.3802,103.5259,33252.0
2023-04-04 10:50:00,106.54,106.72,106.51,106.69,18471.0,103.5357,103.7106,103.5065,103.6814,18471.0
2023-04-04 11:00:00,106.67,106.68,106.21,106.25,28704.0,103.662,103.6717,103.215,103.2538,28704.0
2023-04-04 11:10:00,106.23,106.25,105.87,105.97,30365.0,103.2344,103.2538,102.8846,102.9817,30365.0
2023-04-04 11:20:00,105.98,106.15,105.93,106.14,41465.0,102.9914,103.1567,102.9429,103.1469,41465.0
2023-04-04 11:30:00,106.12,106.22,105.99,106.09,19032.0,103.1275,103.2247,103.0012,103.0983,19032.0
2023-04-04 11:40:00,106.09,106.11,105.9,105.9,165964.0,103.0983,103.1178,102.9137,102.9137,165964.0
2023-04-04 11:50:00,105.88,105.89,105.62,105.66,26231.0,102.8943,102.904,102.6416,102.6805,26231.0
2023-04-04 12:00:00,105.67,105.69,105.22,105.29,65276.0,102.6902,102.7096,102.2529,102.3209,65276.0
2023-04-04 12:10:00,105.32,105.4,105.15,105.16,20548.0,102.3501,102.4278,102.1849,102.1946,20548.0
2023-04-04 12:20:00,105.15,105.38,105.13,105.38,19708.0,102.1849,102.4084,102.1654,102.4084,19708.0
2023-04-04 12:30:00,105.4,105.47,105.2,105.41,28210.0,102.4278,102.4958,102.2334,102.4375,28210.0
2023-04-04 12:40:00,105.41,105.43,105.37,105.43,25956.0,102.4375,102.457,102.3986,102.457,25956.0
2023-04-04 12:50:00,105.44,105.52,105.31,105.5,22773.0,102.4667,102.5444,102.3403,102.525,22773.0
2023-04-04 13:00:00,105.5,105.79,105.48,105.63,15576.0,102.525,102.8068,102.5055,102.6513,15576.0
2023-04-04 13:10:00,105.6,105.72,105.54,105.72,32540.0,102.6222,102.7388,102.5639,102.7388,32540.0
2023-04-04 13:20:00,105.72,105.89,105.67,105.87,22909.0,102.7388,102.904,102.6902,102.8846,22909.0
2023-04-04 13:30:00,105.88,105.94,105.76,105.78,28497.0,102.8943,102.9526,102.7777,102.7971,28497.0
2023-04-04 13:40:00,105.78,105.82,105.54,105.63,20872.0,102.7971,102.836,102.5639,102.6513,20872.0
2023-04-04 13:50:00,105.65,105.73,105.64,105.66,15163.0,102.6708,102.7485,102.661,102.6805,15163.0
2023-04-04 14:00:00,105.67,105.71,105.57,105.59,16811.0,102.6902,102.7291,102.593,102.6124,16811.0
2023-04-04 14:10:00,105.61,105.66,105.41,105.42,18560.0,102.6319,102.6805,102.4375,102.4472,18560.0
2023-04-04 14:20:00,105.4,105.41,105.22,105.27,34088.0,102.4278,102.4375,102.2529,102.3015,34088.0
2023-04-04 14:30:00,105.26,105.43,105.22,105.35,21707.0,102.2918,102.457,102.2529,102.3792,21707.0
2023-04-04 14:40:00,105.32,105.42,105.32,105.4,24129.0,102.3501,102.4472,102.3501,102.4278,24129.0
2023-04-04 14:50:00,105.41,105.55,105.37,105.4,25327.0,102.4375,102.5736,102.3986,102.4278,25327.0
2023-04-04 15:00:00,105.39,105.61,105.35,105.59,26541.0,102.4181,102.6319,102.3792,102.6124,26541.0
2023-04-04 15:10:00,105.59,105.76,105.51,105.72,23645.0,102.6124,102.7777,102.5347,102.7388,23645.0
2023-04-04 15:20:00,105.71,105.76,105.62,105.64,128034.0,102.7291,102.7777,102.6416,102.661,128034.0
2023-04-04 15:30:00,105.65,105.76,105.63,105.75,32079.0,102.6708,102.7777,102.6513,102.7679,32079.0
2023-04-04 15:40:00,105.76,105.77,105.65,105.66,60189.0,102.7777,102.7874,102.6708,102.6805,60189.0
2023-04-04 15:50:00,105.66,106.04,105.66,106.03,495239.0,102.6805,103.0498,102.6805,103.04,495239.0
2023-04-05 09:30:00,106.46,106.67,106.04,106.55,101874.0,103.4579,103.662,103.0498,103.5454,101874.0
2023-04-05 09:40:00,106.59,106.89,106.46,106.75,65021.0,103.5842,103.8758,103.4579,103.7397,65021.0
2023-04-05 09:50:00,106.77,107.19,106.67,107.04,74911.0,103.7592,104.1673,103.662,104.0216,74911.0
2023-04-05 10:00:00,107.06,107.1,106.37,106.6,68242.0,104.041,104.0799,103.3705,103.594,68242.0
2023-04-05 10:10:00,106.6,106.73,106.5,106.69,36469.0,103.594,103.7203,103.4968,103.6814,36469.0
2023-04-05 10:20:00,106.69,106.78,106.6,106.63,40963.0,103.6814,103.7689,103.594,103.6231,40963.0
2023-04-05 10:30:00,106.61,106.73,106.47,106.53,76287.0,103.6037,103.7203,103.4676,103.5259,76287.0
2023-04-05 10:40:00,106.51,106.62,106.19,106.2,34325.0,103.5065,103.6134,103.1955,103.2052,34325.0
2023-04-05 10:50:00,106.23,106.35,106.13,106.19,28750.0,103.2344,103.351,103.1372,103.1955,28750.0
2023-04-05 11:00:00,106.17,106.25,106.02,106.05,53573.0,103.1761,103.2538,103.0303,103.0595,53573.0
2023-04-05 11:10:00,106.04,106.16,105.96,106.06,19088.0,103.0498,103.1664,102.972,103.0692,19088.0
2023-04-05 11:20:00,106.01,106.04,105.92,106.03,34152.0,103.0206,103.0498,102.9331,103.04,34152.0
2023-04-05 11:30:00,106.01,106.14,105.99,106.05,16485.0,103.0206,103.1469,103.0012,103.0595,16485.0
2023-04-05 11:40:00,106.03,106.27,105.94,105.94,47704.0,103.04,103.2733,102.9526,102.9526,47704.0
2023-04-05 11:50:00,105.94,105.94,105.75,105.85,41510.0,102.9526,102.9526,102.7679,102.8651,41510.0
2023-04-05 12:00:00,105.87,105.9,105.71,105.74,23223.0,102.8846,102.9137,102.7291,102.7582,23223.0
2023-04-05 12:10:00,105.75,105.82,105.53,105.69,50668.0,102.7679,102.836,102.5541,102.7096,50668.0
2023-04-05 12:20:00,105.71,105.72,105.47,105.67,44075.0,102.7291,102.7388,102.4958,102.6902,44075.0
2023-04-05 12:30:00,105.67,105.98,105.64,105.96,29791.0,102.6902,102.9914,102.661,102.972,29791.0
2023-04-05 12:40:00,105.96,106.3,105.94,106.1,41992.0,102.972,103.3024,102.9526,103.1081,41992.0
2023-04-05 12:50:00,106.07,106.07,105.88,105.9,63087.0,103.0789,103.0789,102.8943,102.9137,63087.0
2023-04-05 13:00:00,105.89,106.01,105.81,105.98,24824.0,102.904,103.0206,102.8262,102.9914,24824.0
2023-04-05 13:10:00,105.97,106.04,105.94,105.99,13561.0,102.9817,103.0498,102.9526,103.0012,13561.0
2023-04-05 13:20:00,105.97,106.1,105.94,106.06,55187.0,102.9817,103.1081,102.9526,103.0692,55187.0
2023-04-05 13:30:00,106.06,106.08,105.77,105.78,11703.0,103.0692,103.0886,102.7874,102.7971,11703.0
2023-04-05 13:40:00,105.78,105.86,105.75,105.82,26972.0,102.7971,102.8748,102.7679,102.836,26972.0
2023-04-05 13:50:00,105.81,105.92,105.79,105.89,32670.0,102.8262,102.9331,102.8068,102.904,32670.0
2023-04-05 14:00:00,105.9,106.11,105.9,106.08,22186.0,102.9137,103.1178,102.9137,103.0886,22186.0
2023-04-05 14:10:00,106.07,106.1,105.96,106.04,20942.0,103.0789,103.1081,102.972,103.0498,20942.0
2023-04-05 14:20:00,106.03,106.03,105.97,106.03,18358.0,103.04,103.04,102.9817,103.04,18358.0
2023-04-05 14:30:00,106.0,106.12,105.99,106.05,13983.0,103.0109,103.1275,103.0012,103.0595,13983.0
2023-04-05 14:40:00,106.06,106.08,105.88,105.89,37773.0,103.0692,103.0886,102.8943,102.904,37773.0
2023-04-05 14:50:00,105.88,106.12,105.86,105.95,40852.0,102.8943,103.1275,102.8748,102.9623,40852.0
2023-04-05 15:00:00,105.95,106.03,105.87,105.91,37141.0,102.9623,103.04,102.8846,102.9234,37141.0
2023-04-05 15:10:00,105.9,105.95,105.84,105.88,30635.0,102.9137,102.9623,102.8554,102.8943,30635.0
2023-04-05 15:20:00,105.88,106.08,105.88,106.04,52645.0,102.8943,103.0886,102.8943,103.0498,52645.0
2023-04-05 15:30:00,106.04,106.11,105.95,106.03,49407.0,103.0498,103.1178,102.9623,103.04,49407.0
2023-04-05 15:40:00,106.02,106.16,105.99,106.01,72220.0,103.0303,103.1664,103.0012,103.0206,72220.0
2023-04-05 15:50:00,106.01,106.24,105.93,106.22,261131.0,103.0206,103.2441,102.9429,103.2247,261131.0
2023-04-06 09:30:00,106.31,106.73,106.24,106.61,71454.0,103.3121,103.7203,103.2441,103.6037,71454.0
2023-04-06 09:40:00,106.6,106.65,106.33,106.5,18904.0,103.594,103.6426,103.3316,103.4968,18904.0
2023-04-06 09:50:00,106.49,106.66,106.49,106.61,12719.0,103.4871,103.6523,103.4871,103.6037,12719.0
2023-04-06 10:00:00,106.63,106.63,106.46,106.51,29060.0,103.6231,103.6231,103.4579,103.5065,29060.0
2023-04-06 10:10:00,106.53,106.61,106.45,106.56,21460.0,103.5259,103.6037,103.4482,103.5551,21460.0
2023-04-06 10:20:00,106.57,106.63,106.47,106.63,21510.0,103.5648,103.6231,103.4676,103.6231,21510.0
2023-04-06 10:30:00,106.61,106.78,106.61,106.65,21303.0,103.6037,103.7689,103.6037,103.6426,21303.0
2023-04-06 10:40:00,106.7,106.74,106.6,106.61,13980.0,103.6911,103.73,103.594,103.6037,13980.0
2023-04-06 10:50:00,106.6,106.63,106.41,106.59,13168.0,103.594,103.6231,103.4093,103.5842,13168.0
2023-04-06 11:00:00,106.59,106.68,106.52,106.58,14718.0,103.5842,103.6717,103.5162,103.5745,14718.0
2023-04-06 11:10:00,106.54,106.77,106.54,106.76,11282.0,103.5357,103.7592,103.5357,103.7495,11282.0
2023-04-06 11:20:00,106.76,106.92,106.7,106.92,18966.0,103.7495,103.9049,103.6911,103.9049,18966.0
2023-04-06 11:30:00,106.94,107.13,106.93,107.11,32688.0,103.9244,104.109,103.9147,104.0896,32688.0
2023-04-06 11:40:00,107.13,107.32,107.13,107.25,24494.0,104.109,104.2937,104.109,104.2256,24494.0
2023-04-06 11:50:00,107.25,107.28,107.14,107.19,17677.0,104.2256,104.2548,104.1187,104.1673,17677.0
2023-04-06 12:00:00,107.2,107.35,107.15,107.15,15285.0,104.177,104.3228,104.1285,104.1285,15285.0
2023-04-06 12:10:00,107.13,107.4,107.12,107.36,15710.0,104.109,104.3714,104.0993,104.3325,15710.0
2023-04-06 12:20:00,107.37,107.45,107.33,107.39,19485.0,104.3423,104.42,104.3034,104.3617,19485.0
2023-04-06 12:30:00,107.38,107.46,107.32,107.42,13479.0,104.352,104.4297,104.2937,104.3908,13479.0
2023-04-06 12:40:00,107.42,107.45,107.36,107.36,16998.0,104.3908,104.42,104.3325,104.3325,16998.0
2023-04-06 12:50:00,107.38,107.47,107.37,107.45,20912.0,104.352,104.4394,104.3423,104.42,20912.0
2023-04-06 13:00:00,107.46,107.63,107.42,107.6,25884.0,104.4297,104.5949,104.3908,104.5658,25884.0
2023-04-06 13:10:00,107.59,107.81,107.59,107.72,37328.0,104.556,104.7698,104.556,104.6824,37328.0
2023-04-06 13:20:00,107.72,107.85,107.69,107.82,34486.0,104.6824,104.8087,104.6532,104.7796,34486.0
2023-04-06 13:30:00,107.84,107.95,107.79,107.87,40240.0,104.799,104.9059,104.7504,104.8282,40240.0
2023-04-06 13:40:00,107.88,107.9,107.8,107.86,107874.0,104.8379,104.8573,104.7601,104.8184,107874.0
2023-04-06 13:50:00,107.85,107.87,107.76,107.82,219404.0,104.8087,104.8282,104.7213,104.7796,219404.0
2023-04-06 14:00:00,107.82,107.91,107.81,107.89,35894.0,104.7796,104.867,104.7698,104.8476,35894.0
2023-04-06 14:10:00,107.9,108.08,107.89,108.02,40395.0,104.8573,105.0322,104.8476,104.9739,40395.0
2023-04-06 14:20:00,108.01,108.07,108.0,108.06,29331.0,104.9642,105.0225,104.9545,105.0128,29331.0
2023-04-06 14:30:00,108.07,108.2,108.07,108.11,44178.0,105.0225,105.1488,105.0225,105.0614,44178.0
2023-04-06 14:40:00,108.1,108.16,108.03,108.13,26541.0,105.0517,105.11,104.9836,105.0808,26541.0
2023-04-06 14:50:00,108.12,108.27,108.08,108.08,135658.0,105.0711,105.2169,105.0322,105.0322,135658.0
2023-04-06 15:00:00,108.08,108.22,108.06,108.21,49365.0,105.0322,105.1683,105.0128,105.1586,49365.0
2023-04-06 15:10:00,108.21,108.26,108.17,108.18,46604.0,105.1586,105.2072,105.1197,105.1294,46604.0
2023-04-06 15:20:00,108.18,108.32,108.16,108.28,65384.0,105.1294,105.2655,105.11,105.2266,65384.0
2023-04-06 15:30:00,108.28,108.32,108.14,108.24,97108.0,105.2266,105.2655,105.0905,105.1877,97108.0
2023-04-06 15:40:00,108.24,108.25,108.1,108.24,131540.0,105.1877,105.1974,105.0517,105.1877,131540.0
2023-04-06 15:50:00,108.24,108.26,108.05,108.25,336969.0,105.1877,105.2072,105.0031,105.1974,336969.0
2023-04-10 09:30:00,107.53,107.76,107.01,107.05,32733.0,104.4977,104.7213,103.9924,104.0313,32733.0
2023-04-10 09:40:00,107.04,107.1,106.47,106.47,17502.0,104.0216,104.0799,103.4676,103.4676,17502.0
2023-04-10 09:50:00,106.48,106.48,105.92,106.01,22632.0,103.4773,103.4773,102.9331,103.0206,22632.0
2023-04-10 10:00:00,106.01,106.22,105.96,106.04,13672.0,103.0206,103.2247,102.972,103.0498,13672.0
2023-04-10 10:10:00,106.02,106.11,105.86,105.86,19586.0,103.0303,103.1178,102.8748,102.8748,19586.0
2023-04-10 10:20:00,105.82,105.98,105.79,105.82,12202.0,102.836,102.9914,102.8068,102.836,12202.0
2023-04-10 10:30:00,105.82,106.01,105.74,106.01,15617.0,102.836,103.0206,102.7582,103.0206,15617.0
2023-04-10 10:40:00,106.04,106.2,106.04,106.07,31178.0,103.0498,103.2052,103.0498,103.0789,31178.0
2023-04-10 10:50:00,106.06,106.12,105.91,106.03,13374.0,103.0692,103.1275,102.9234,103.04,13374.0
2023-04-10 11:00:00,106.04,106.21,106.04,106.12,35471.0,103.0498,103.215,103.0498,103.1275,35471.0
2023-04-10 11:10:00,106.13,106.18,106.08,106.1,12447.0,103.1372,103.1858,103.0886,103.1081,12447.0
2023-04-10 11:20:00,106.08,106.15,105.96,106.11,17246.0,103.0886,103.1567,102.972,103.1178,17246.0
2023-04-10 11:30:00,106.15,106.27,106.12,106.27,19080.0,103.1567,103.2733,103.1275,103.2733,19080.0
2023-04-10 11:40:00,106.27,106.3,106.19,106.29,7392.0,103.2733,103.3024,103.1955,103.2927,7392.0
2023-04-10 11:50:00,106.31,106.31,106.15,106.24,18990.0,103.3121,103.3121,103.1567,103.2441,18990.0
2023-04-10 12:00:00,106.25,106.29,106.12,106.2,36813.0,103.2538,103.2927,103.1275,103.2052,36813.0
2023-04-10 12:10:00,106.2,106.28,106.02,106.06,37342.0,103.2052,103.283,103.0303,103.0692,37342.0
2023-04-10 12:20:00,106.08,106.2,106.08,106.16,14595.0,103.0886,103.2052,103.0886,103.1664,14595.0
2023-04-10 12:30:00,106.18,106.5,106.18,106.48,10444.0,103.1858,103.4968,103.1858,103.4773,10444.0
2023-04-10 12:40:00,106.47,106.56,106.47,106.5,12953.0,103.4676,103.5551,103.4676,103.4968,12953.0
2023-04-10 12:50:00,106.52,106.55,106.41,106.55,11313.0,103.5162,103.5454,103.4093,103.5454,11313.0
2023-04-10 13:00:00,106.57,106.67,106.54,106.62,14758.0,103.5648,103.662,103.5357,103.6134,14758.0
2023-04-10 13:10:00,106.62,106.63,106.48,106.56,8147.0,103.6134,103.6231,103.4773,103.5551,8147.0
2023-04-10 13:20:00,106.55,106.55,106.4,106.51,34180.0,103.5454,103.5454,103.3996,103.5065,34180.0
2023-04-10 13:30:00,106.53,106.6,106.38,106.38,12153.0,103.5259,103.594,103.3802,103.3802,12153.0
2023-04-10 13:40:00,106.36,106.54,106.35,106.52,17862.0,103.3607,103.5357,103.351,103.5162,17862.0
2023-04-10 13:50:00,106.49,106.5,106.3,106.33,8588.0,103.4871,103.4968,103.3024,103.3316,8588.0
2023-04-10 14:00:00,106.34,106.36,106.24,106.26,14462.0,103.3413,103.3607,103.2441,103.2636,14462.0
2023-04-10 14:10:00,106.26,106.44,106.26,106.39,9816.0,103.2636,103.4385,103.2636,103.3899,9816.0
2023-04-10 14:20:00,106.38,106.46,106.38,106.45,12296.0,103.3802,103.4579,103.3802,103.4482,12296.0
2023-04-10 14:30:00,106.46,106.5,106.34,106.38,10865.0,103.4579,103.4968,103.3413,103.3802,10865.0
2023-04-10 14:40:00,106.38,106.39,106.26,106.29,12698.0,103.3802,103.3899,103.2636,103.2927,12698.0
2023-04-10 14:50:00,106.31,106.5,106.31,106.5,17571.0,103.3121,103.4968,103.3121,103.4968,17571.0
2023-04-10 15:00:00,106.5,106.56,106.44,106.49,17907.0,103.4968,103.5551,103.4385,103.4871,17907.0
2023-04-10 15:10:00,106.49,106.52,106.34,106.36,19843.0,103.4871,103.5162,103.3413,103.3607,19843.0
2023-04-10 15:20:00,106.36,106.36,106.19,106.19,27838.0,103.3607,103.3607,103.1955,103.1955,27838.0
2023-04-10 15:30:00,106.17,106.22,106.13,106.2,34971.0,103.1761,103.2247,103.1372,103.2052,34971.0
2023-04-10 15:40:00,106.19,106.31,106.16,106.2,41907.0,103.1955,103.3121,103.1664,103.2052,41907.0
2023-04-10 15:50:00,106.21,106.39,106.11,106.38,170548.0,103.215,103.3899,103.1178,103.3802,170548.0
2023-04-11 09:30:00,106.53,106.53,105.95,106.09,42177.0,103.5259,103.5259,102.9623,103.0983,42177.0
2023-04-11 09:40:00,106.05,106.48,105.97,106.32,12312.0,103.0595,103.4773,102.9817,103.3219,12312.0
2023-04-11 09:50:00,106.39,106.48,106.15,106.38,16208.0,103.3899,103.4773,103.1567,103.3802,16208.0
2023-04-11 10:00:00,106.36,106.55,106.22,106.55,28853.0,103.3607,103.5454,103.2247,103.5454,28853.0
2023-04-11 10:10:00,106.54,106.56,106.29,106.38,515693.0,103.5357,103.5551,103.2927,103.3802,515693.0
2023-04-11 10:20:00,106.35,107.01,106.35,107.0,24426.0,103.351,103.9924,103.351,103.9827,24426.0
2023-04-11 10:30:00,107.0,107.03,106.73,106.79,15115.0,103.9827,104.0118,103.7203,103.7786,15115.0
2023-04-11 10:40:00,106.77,106.89,106.7,106.8,18726.0,103.7592,103.8758,103.6911,103.7883,18726.0
2023-04-11 10:50:00,106.84,106.98,106.84,106.87,14820.0,103.8272,103.9632,103.8272,103.8564,14820.0
2023-04-11 11:00:00,106.91,106.95,106.77,106.83,11902.0,103.8952,103.9341,103.7592,103.8175,11902.0
2023-04-11 11:10:00,106.83,107.08,106.82,107.07,18585.0,103.8175,104.0604,103.8078,104.0507,18585.0
2023-04-11 11:20:00,107.1,107.18,107.05,107.11,20790.0,104.0799,104.1576,104.0313,104.0896,20790.0
2023-04-11 11:30:00,107.13,107.14,106.85,106.9,9374.0,104.109,104.1187,103.8369,103.8855,9374.0
2023-04-11 11:40:00,106.88,106.95,106.78,106.91,7970.0,103.8661,103.9341,103.7689,103.8952,7970.0
2023-04-11 11:50:00,106.89,106.97,106.85,106.96,10553.0,103.8758,103.9535,103.8369,103.9438,10553.0
2023-04-11 12:00:00,106.97,106.98,106.88,106.92,11101.0,103.9535,103.9632,103.8661,103.9049,11101.0
2023-04-11 12:10:00,106.94,107.06,106.94,106.98,8439.0,103.9244,104.041,103.9244,103.9632,8439.0
2023-04-11 12:20:00,107.0,107.0,106.83,106.86,10965.0,103.9827,103.9827,103.8175,103.8466,10965.0
2023-04-11 12:30:00,106.86,106.92,106.78,106.82,21161.0,103.8466,103.9049,103.7689,103.8078,21161.0
2023-04-11 12:40:00,106.84,106.9,106.83,106.87,13761.0,103.8272,103.8855,103.8175,103.8564,13761.0
2023-04-11 12:50:00,106.85,106.9,106.83,106.86,17947.0,103.8369,103.8855,103.8175,103.8466,17947.0
2023-04-11 13:00:00,106.86,106.94,106.83,106.92,4484.0,103.8466,103.9244,103.8175,103.9049,4484.0
2023-04-11 13:10:00,106.92,106.94,106.72,106.78,9261.0,103.9049,103.9244,103.7106,103.7689,9261.0
2023-04-11 13:20:00,106.79,106.87,106.74,106.85,7579.0,103.7786,103.8564,103.73,103.8369,7579.0
2023-04-11 13:30:00,106.85,106.9,106.83,106.87,9958.0,103.8369,103.8855,103.8175,103.8564,9958.0
2023-04-11 13:40:00,106.87,106.91,106.84,106.88,24949.0,103.8564,103.8952,103.8272,103.8661,24949.0
2023-04-11 13:50:00,106.89,106.96,106.86,106.9,10060.0,103.8758,103.9438,103.8466,103.8855,10060.0
2023-04-11 14:00:00,106.91,106.92,106.76,106.77,17892.0,103.8952,103.9049,103.7495,103.7592,17892.0
2023-04-11 14:10:00,106.76,106.85,106.73,106.83,18028.0,103.7495,103.8369,103.7203,103.8175,18028.0
2023-04-11 14:20:00,106.84,106.93,106.79,106.9,12599.0,103.8272,103.9147,103.7786,103.8855,12599.0
2023-04-11 14:30:00,106.9,106.95,106.87,106.88,10971.0,103.8855,103.9341,103.8564,103.8661,10971.0
2023-04-11 14:40:00,106.9,106.92,106.84,106.88,31861.0,103.8855,103.9049,103.8272,103.8661,31861.0
2023-04-11 14:50:00,106.9,106.9,106.77,106.84,13776.0,103.8855,103.8855,103.7592,103.8272,13776.0
2023-04-11 15:00:00,106.84,106.87,106.77,106.78,23375.0,103.8272,103.8564,103.7592,103.7689,23375.0
2023-04-11 15:10:00,106.79,106.88,106.68,106.71,58099.0,103.7786,103.8661,103.6717,103.7009,58099.0
2023-04-11 15:20:00,106.72,106.75,106.62,106.67,33169.0,103.7106,103.7397,103.6134,103.662,33169.0
2023-04-11 15:30:00,106.69,106.73,106.45,106.48,50915.0,103.6814,103.7203,103.4482,103.4773,50915.0
2023-04-11 15:40:00,106.46,106.46,106.1,106.11,77007.0,103.4579,103.4579,103.1081,103.1178,77007.0
2023-04-11 15:50:00,106.11,106.15,105.89,106.14,255657.0,103.1178,103.1567,102.904,103.1469,255657.0
2023-04-12 09:30:00,106.91,107.65,106.53,107.48,39548.0,103.8952,104.6144,103.5259,104.4491,39548.0
2023-04-12 09:40:00,107.47,107.56,107.11,107.12,13061.0,104.4394,104.5269,104.0896,104.0993,13061.0
2023-04-12 09:50:00,107.08,107.46,107.05,107.45,12610.0,104.0604,104.4297,104.0313,104.42,12610.0
2023-04-12 10:00:00,107.48,107.62,107.38,107.4,16303.0,104.4491,104.5852,104.352,104.3714,16303.0
2023-04-12 10:10:00,107.41,107.48,107.25,107.29,13363.0,104.3811,104.4491,104.2256,104.2645,13363.0
2023-04-12 10:20:00,107.3,107.3,107.12,107.23,23568.0,104.2742,104.2742,104.0993,104.2062,23568.0
2023-04-12 10:30:00,107.23,107.31,106.87,106.89,20285.0,104.2062,104.2839,103.8564,103.8758,20285.0
2023-04-12 10:40:00,106.89,107.04,106.75,106.88,15107.0,103.8758,104.0216,103.7397,103.8661,15107.0
2023-04-12 10:50:00,106.87,106.96,106.8,106.9,25378.0,103.8564,103.9438,103.7883,103.8855,25378.0
2023-04-12 11:00:00,106.9,106.97,106.7,106.77,29874.0,103.8855,103.9535,103.6911,103.7592,29874.0
2023-04-12 11:10:00,106.77,106.78,106.6,106.68,12188.0,103.7592,103.7689,103.594,103.6717,12188.0
2023-04-12 11:20:00,106.69,106.98,106.67,106.92,22871.0,103.6814,103.9632,103.662,103.9049,22871.0
2023-04-12 11:30:00,106.93,106.95,106.8,106.93,16422.0,103.9147,103.9341,103.7883,103.9147,16422.0
2023-04-12 11:40:00,106.93,107.19,106.9,107.19,16593.0,103.9147,104.1673,103.8855,104.1673,16593.0
2023-04-12 11:50:00,107.17,107.26,107.1,107.2,25479.0,104.1479,104.2354,104.0799,104.177,25479.0
2023-04-12 12:00:00,107.2,107.28,107.13,107.2,9373.0,104.177,104.2548,104.109,104.177,9373.0
2023-04-12 12:10:00,107.21,107.21,107.09,107.11,12933.0,104.1868,104.1868,104.0701,104.0896,12933.0
2023-04-12 12:20:00,107.12,107.17,107.05,107.13,16828.0,104.0993,104.1479,104.0313,104.109,16828.0
2023-04-12 12:30:00,107.16,107.24,107.16,107.24,6533.0,104.1382,104.2159,104.1382,104.2159,6533.0
2023-04-12 12:40:00,107.21,107.24,107.12,107.19,7545.0,104.1868,104.2159,104.0993,104.1673,7545.0
2023-04-12 12:50:00,107.21,107.27,107.14,107.26,6919.0,104.1868,104.2451,104.1187,104.2354,6919.0
2023-04-12 13:00:00,107.28,107.37,107.16,107.33,7060.0,104.2548,104.3423,104.1382,104.3034,7060.0
2023-04-12 13:10:00,107.32,107.42,107.27,107.28,8541.0,104.2937,104.3908,104.2451,104.2548,8541.0
2023-04-12 13:20:00,107.28,107.36,107.25,107.34,7736.0,104.2548,104.3325,104.2256,104.3131,7736.0
2023-04-12 13:30:00,107.35,107.5,107.35,107.46,18031.0,104.3228,104.4686,104.3228,104.4297,18031.0
2023-04-12 13:40:00,107.42,107.5,107.41,107.47,9178.0,104.3908,104.4686,104.3811,104.4394,9178.0
2023-04-12 13:50:00,107.44,107.55,107.39,107.48,16795.0,104.4103,104.5172,104.3617,104.4491,16795.0
2023-04-12 14:00:00,107.48,107.54,107.34,107.37,14254.0,104.4491,104.5075,104.3131,104.3423,14254.0
2023-04-12 14:10:00,107.36,107.6,107.32,107.57,11075.0,104.3325,104.5658,104.2937,104.5366,11075.0
2023-04-12 14:20:00,107.58,107.61,107.14,107.17,13967.0,104.5463,104.5755,104.1187,104.1479,13967.0
2023-04-12 14:30:00,107.16,107.16,107.03,107.07,15963.0,104.1382,104.1382,104.0118,104.0507,15963.0
2023-04-12 14:40:00,107.07,107.26,107.03,107.05,20465.0,104.0507,104.2354,104.0118,104.0313,20465.0
2023-04-12 14:50:00,107.03,107.14,106.94,107.1,17776.0,104.0118,104.1187,103.9244,104.0799,17776.0
2023-04-12 15:00:00,107.1,107.2,107.04,107.13,20524.0,104.0799,104.177,104.0216,104.109,20524.0
2023-04-12 15:10:00,107.13,107.13,106.92,106.98,37630.0,104.109,104.109,103.9049,103.9632,37630.0
2023-04-12 15:20:00,106.98,107.0,106.78,106.81,34933.0,103.9632,103.9827,103.7689,103.798,34933.0
2023-04-12 15:30:00,106.79,107.1,106.76,107.09,44070.0,103.7786,104.0799,103.7495,104.0701,44070.0
2023-04-12 15:40:00,107.09,107.22,106.96,107.0,86058.0,104.0701,104.1965,103.9438,103.9827,86058.0
2023-04-12 15:50:00,106.97,107.15,106.94,107.12,205932.0,103.9535,104.1285,103.9244,104.0993,205932.0
2023-04-13 09:30:00,107.13,107.31,106.94,107.02,62352.0,104.109,104.2839,103.9244,104.0021,62352.0
2023-04-13 09:40:00,107.05,107.26,106.78,106.94,24011.0,104.0313,104.2354,103.7689,103.9244,24011.0
2023-04-13 09:50:00,106.89,106.97,106.78,106.97,13539.0,103.8758,103.9535,103.7689,103.9535,13539.0
2023-04-13 10:00:00,106.97,107.36,106.91,107.36,17004.0,103.9535,104.3325,103.8952,104.3325,17004.0
2023-04-13 10:10:00,107.36,107.64,107.36,107.57,20143.0,104.3325,104.6046,104.3325,104.5366,20143.0
2023-04-13 10:20:00,107.54,107.56,107.37,107.54,8030.0,104.5075,104.5269,104.3423,104.5075,8030.0
2023-04-13 10:30:00,107.51,107.59,107.42,107.49,16911.0,104.4783,104.556,104.3908,104.4589,16911.0
2023-04-13 10:40:00,107.48,107.52,107.37,107.38,9862.0,104.4491,104.488,104.3423,104.352,9862.0
2023-04-13 10:50:00,107.37,107.7,107.37,107.6,15094.0,104.3423,104.6629,104.3423,104.5658,15094.0
2023-04-13 11:00:00,107.67,107.71,107.59,107.68,18686.0,104.6338,104.6727,104.556,104.6435,18686.0
2023-04-13 11:10:00,107.66,107.7,107.53,107.58,12399.0,104.6241,104.6629,104.4977,104.5463,12399.0
2023-04-13 11:20:00,107.59,107.72,107.55,107.72,14809.0,104.556,104.6824,104.5172,104.6824,14809.0
2023-04-13 11:30:00,107.7,107.85,107.63,107.8,26160.0,104.6629,104.8087,104.5949,104.7601,26160.0
2023-04-13 11:40:00,107.8,107.84,107.67,107.67,11963.0,104.7601,104.799,104.6338,104.6338,11963.0
2023-04-13 11:50:00,107.66,107.81,107.6,107.77,18186.0,104.6241,104.7698,104.5658,104.731,18186.0
2023-04-13 12:00:00,107.77,107.77,107.59,107.63,9474.0,104.731,104.731,104.556,104.5949,9474.0
2023-04-13 12:10:00,107.62,107.77,107.59,107.76,10042.0,104.5852,104.731,104.556,104.7213,10042.0
2023-04-13 12:20:00,107.74,107.87,107.73,107.86,10068.0,104.7018,104.8282,104.6921,104.8184,10068.0
2023-04-13 12:30:00,107.84,107.84,107.7,107.7,6597.0,104.799,104.799,104.6629,104.6629,6597.0
2023-04-13 12:40:00,107.71,107.77,107.68,107.7,9489.0,104.6727,104.731,104.6435,104.6629,9489.0
2023-04-13 12:50:00,107.68,107.7,107.51,107.62,14931.0,104.6435,104.6629,104.4783,104.5852,14931.0
2023-04-13 13:00:00,107.64,107.66,107.46,107.49,9122.0,104.6046,104.6241,104.4297,104.4589,9122.0
2023-04-13 13:10:00,107.5,107.63,107.5,107.58,9959.0,104.4686,104.5949,104.4686,104.5463,9959.0
2023-04-13 13:20:00,107.57,107.61,107.51,107.53,20212.0,104.5366,104.5755,104.4783,104.4977,20212.0
2023-04-13 13:30:00,107.55,107.55,107.39,107.49,14985.0,104.5172,104.5172,104.3617,104.4589,14985.0
2023-04-13 13:40:00,107.5,107.66,107.49,107.66,14386.0,104.4686,104.6241,104.4589,104.6241,14386.0
2023-04-13 13:50:00,107.68,107.8,107.66,107.72,12306.0,104.6435,104.7601,104.6241,104.6824,12306.0
2023-04-13 14:00:00,107.75,107.76,107.53,107.64,28007.0,104.7115,104.7213,104.4977,104.6046,28007.0
2023-04-13 14:10:00,107.68,107.75,107.59,107.72,13365.0,104.6435,104.7115,104.556,104.6824,13365.0
2023-04-13 14:20:00,107.72,107.72,107.64,107.68,11348.0,104.6824,104.6824,104.6046,104.6435,11348.0
2023-04-13 14:30:00,107.68,107.72,107.6,107.67,10899.0,104.6435,104.6824,104.5658,104.6338,10899.0
2023-04-13 14:40:00,107.66,107.83,107.64,107.8,10819.0,104.6241,104.7893,104.6046,104.7601,10819.0
2023-04-13 14:50:00,107.81,107.96,107.81,107.93,14509.0,104.7698,104.9156,104.7698,104.8865,14509.0
2023-04-13 15:00:00,107.94,107.94,107.85,107.9,15618.0,104.8962,104.8962,104.8087,104.8573,15618.0
2023-04-13 15:10:00,107.89,107.89,107.77,107.84,13348.0,104.8476,104.8476,104.731,104.799,13348.0
2023-04-13 15:20:00,107.86,107.92,107.78,107.82,16133.0,104.8184,104.8767,104.7407,104.7796,16133.0
2023-04-13 15:30:00,107.81,107.81,107.53,107.57,33549.0,104.7698,104.7698,104.4977,104.5366,33549.0
2023-04-13 15:40:00,107.57,107.67,107.43,107.48,63671.0,104.5366,104.6338,104.4006,104.4491,63671.0
2023-04-13 15:50:00,107.5,107.61,107.39,107.51,184652.0,104.4686,104.5755,104.3617,104.4783,184652.0
2023-04-14 09:30:00,107.7,107.72,107.4,107.5,44391.0,104.6629,104.6824,104.3714,104.4686,44391.0
2023-04-14 09:40:00,107.46,107.75,107.24,107.68,31003.0,104.4297,104.7115,104.2159,104.6435,31003.0
2023-04-14 09:50:00,107.68,107.89,107.56,107.89,19814.0,104.6435,104.8476,104.5269,104.8476,19814.0
2023-04-14 10:00:00,107.84,107.88,107.26,107.32,27005.0,104.799,104.8379,104.2354,104.2937,27005.0
2023-04-14 10:10:00,107.33,107.54,107.24,107.31,24122.0,104.3034,104.5075,104.2159,104.2839,24122.0
2023-04-14 10:20:00,107.34,107.52,107.19,107.3,35752.0,104.3131,104.488,104.1673,104.2742,35752.0
2023-04-14 10:30:00,107.31,107.39,107.13,107.15,25946.0,104.2839,104.3617,104.109,104.1285,25946.0
2023-04-14 10:40:00,107.13,107.17,106.99,107.09,74578.0,104.109,104.1479,103.973,104.0701,74578.0
2023-04-14 10:50:00,107.09,107.16,106.82,106.96,27683.0,104.0701,104.1382,103.8078,103.9438,27683.0
2023-04-14 11:00:00,107.03,107.08,106.93,107.01,27728.0,104.0118,104.0604,103.9147,103.9924,27728.0
2023-04-14 11:10:00,107.04,107.21,106.98,107.05,22023.0,104.0216,104.1868,103.9632,104.0313,22023.0
2023-04-14 11:20:00,107.06,107.08,106.8,106.8,11506.0,104.041,104.0604,103.7883,103.7883,11506.0
2023-04-14 11:30:00,106.8,107.01,106.8,107.0,34675.0,103.7883,103.9924,103.7883,103.9827,34675.0
2023-04-14 11:40:00,107.01,107.2,106.98,107.13,16688.0,103.9924,104.177,103.9632,104.109,16688.0
2023-04-14 11:50:00,107.14,107.21,107.09,107.13,24087.0,104.1187,104.1868,104.0701,104.109,24087.0
2023-04-14 12:00:00,107.11,107.17,106.91,107.02,21639.0,104.0896,104.1479,103.8952,104.0021,21639.0
2023-04-14 12:10:00,107.01,107.03,106.8,106.85,9387.0,103.9924,104.0118,103.7883,103.8369,9387.0
2023-04-14 12:20:00,106.84,106.95,106.83,106.88,17534.0,103.8272,103.9341,103.8175,103.8661,17534.0
2023-04-14 12:30:00,106.89,106.99,106.8,106.8,9631.0,103.8758,103.973,103.7883,103.7883,9631.0
2023-04-14 12:40:00,106.8,106.88,106.73,106.88,30953.0,103.7883,103.8661,103.7203,103.8661,30953.0
2023-04-14 12:50:00,106.89,106.93,106.85,106.88,7062.0,103.8758,103.9147,103.8369,103.8661,7062.0
2023-04-14 13:00:00,106.87,107.04,106.87,106.96,26426.0,103.8564,104.0216,103.8564,103.9438,26426.0
2023-04-14 13:10:00,106.95,107.08,106.95,107.07,24516.0,103.9341,104.0604,103.9341,104.0507,24516.0
2023-04-14 13:20:00,107.07,107.07,106.94,106.98,10298.0,104.0507,104.0507,103.9244,103.9632,10298.0
2023-04-14 13:30:00,106.95,107.05,106.91,107.01,15065.0,103.9341,104.0313,103.8952,103.9924,15065.0
2023-04-14 13:40:00,107.02,107.16,106.98,107.11,23195.0,104.0021,104.1382,103.9632,104.0896,23195.0
2023-04-14 13:50:00,107.11,107.28,107.11,107.23,11588.0,104.0896,104.2548,104.0896,104.2062,11588.0
2023-04-14 14:00:00,107.24,107.27,107.04,107.04,30103.0,104.2159,104.2451,104.0216,104.0216,30103.0
2023-04-14 14:10:00,107.05,107.12,107.03,107.09,31978.0,104.0313,104.0993,104.0118,104.0701,31978.0
2023-04-14 14:20:00,107.09,107.14,107.06,107.13,26876.0,104.0701,104.1187,104.041,104.109,26876.0
2023-04-14 14:30:00,107.14,107.27,107.07,107.07,24574.0,104.1187,104.2451,104.0507,104.0507,24574.0
2023-04-14 14:40:00,107.06,107.25,107.04,107.18,14155.0,104.041,104.2256,104.0216,104.1576,14155.0
2023-04-14 14:50:00,107.18,107.28,107.15,107.26,15434.0,104.1576,104.2548,104.1285,104.2354,15434.0
2023-04-14 15:00:00,107.27,107.27,107.12,107.12,14523.0,104.2451,104.2451,104.0993,104.0993,14523.0
2023-04-14 15:10:00,107.1,107.12,106.9,107.0,44700.0,104.0799,104.0993,103.8855,103.9827,44700.0
2023-04-14 15:20:00,107.01,107.27,107.0,107.27,27223.0,103.9924,104.2451,103.9827,104.2451,27223.0
2023-04-14 15:30:00,107.27,107.4,107.23,107.38,32676.0,104.2451,104.3714,104.2062,104.352,32676.0
2023-04-14 15:40:00,107.42,107.57,107.35,107.55,47997.0,104.3908,104.5366,104.3228,104.5172,47997.0
2023-04-14 15:50:00,107.56,107.6,107.34,107.53,174577.0,104.5269,104.5658,104.3131,104.4977,174577.0
2023-04-17 09:30:00,107.33,107.56,107.21,107.43,26314.0,104.3034,104.5269,104.1868,104.4006,26314.0
2023-04-17 09:40:00,107.48,107.64,107.45,107.51,10440.0,104.4491,104.6046,104.42,104.4783,10440.0
2023-04-17 09:50:00,107.5,107.59,107.39,107.52,27989.0,104.4686,104.556,104.3617,104.488,27989.0
2023-04-17 10:00:00,107.51,107.63,107.2,107.29,25851.0,104.4783,104.5949,104.177,104.2645,25851.0
2023-04-17 10:10:00,107.31,107.32,107.11,107.2,14952.0,104.2839,104.2937,104.0896,104.177,14952.0
2023-04-17 10:20:00,107.19,107.34,107.18,107.22,17751.0,104.1673,104.3131,104.1576,104.1965,17751.0
2023-04-17 10:30:00,107.24,107.47,107.17,107.29,35344.0,104.2159,104.4394,104.1479,104.2645,35344.0
2023-04-17 10:40:00,107.31,107.38,107.19,107.35,18995.0,104.2839,104.352,104.1673,104.3228,18995.0
2023-04-17 10:50:00,107.35,107.44,107.06,107.19,23494.0,104.3228,104.4103,104.041,104.1673,23494.0
2023-04-17 11:00:00,107.21,107.22,107.03,107.15,20877.0,104.1868,104.1965,104.0118,104.1285,20877.0
2023-04-17 11:10:00,107.15,107.4,107.08,107.39,28260.0,104.1285,104.3714,104.0604,104.3617,28260.0
2023-04-17 11:20:00,107.39,107.44,107.33,107.37,28147.0,104.3617,104.4103,104.3034,104.3423,28147.0
2023-04-17 11:30:00,107.36,107.36,107.13,107.17,37062.0,104.3325,104.3325,104.109,104.1479,37062.0
2023-04-17 11:40:00,107.19,107.3,107.19,107.3,18281.0,104.1673,104.2742,104.1673,104.2742,18281.0
2023-04-17 11:50:00,107.3,107.49,107.3,107.48,13576.0,104.2742,104.4589,104.2742,104.4491,13576.0
2023-04-17 12:00:00,107.47,107.51,107.4,107.5,17519.0,104.4394,104.4783,104.3714,104.4686,17519.0
2023-04-17 12:10:00,107.51,107.6,107.45,107.56,21282.0,104.4783,104.5658,104.42,104.5269,21282.0
2023-04-17 12:20:00,107.55,107.68,107.47,107.65,18661.0,104.5172,104.6435,104.4394,104.6144,18661.0
2023-04-17 12:30:00,107.66,107.67,107.5,107.53,20218.0,104.6241,104.6338,104.4686,104.4977,20218.0
2023-04-17 12:40:00,107.53,107.58,107.35,107.38,10654.0,104.4977,104.5463,104.3228,104.352,10654.0
2023-04-17 12:50:00,107.37,107.37,107.28,107.32,11245.0,104.3423,104.3423,104.2548,104.2937,11245.0
2023-04-17 13:00:00,107.3,107.42,107.29,107.35,15756.0,104.2742,104.3908,104.2645,104.3228,15756.0
2023-04-17 13:10:00,107.36,107.59,107.35,107.53,22117.0,104.3325,104.556,104.3228,104.4977,22117.0
2023-04-17 13:20:00,107.54,107.56,107.47,107.56,10229.0,104.5075,104.5269,104.4394,104.5269,10229.0
2023-04-17 13:30:00,107.56,107.57,107.43,107.43,9143.0,104.5269,104.5366,104.4006,104.4006,9143.0
2023-04-17 13:40:00,107.43,107.44,107.34,107.39,10239.0,104.4006,104.4103,104.3131,104.3617,10239.0
2023-04-17 13:50:00,107.39,107.4,107.18,107.26,59108.0,104.3617,104.3714,104.1576,104.2354,59108.0
2023-04-17 14:00:00,107.22,107.3,107.18,107.28,17337.0,104.1965,104.2742,104.1576,104.2548,17337.0
2023-04-17 14:10:00,107.28,107.29,107.18,107.26,85293.0,104.2548,104.2645,104.1576,104.2354,85293.0
2023-04-17 14:20:00,107.26,107.28,107.17,107.27,16315.0,104.2354,104.2548,104.1479,104.2451,16315.0
2023-04-17 14:30:00,107.27,107.39,107.22,107.39,18688.0,104.2451,104.3617,104.1965,104.3617,18688.0
2023-04-17 14:40:00,107.39,107.62,107.39,107.59,15712.0,104.3617,104.5852,104.3617,104.556,15712.0
2023-04-17 14:50:00,107.58,107.69,107.58,107.65,16623.0,104.5463,104.6532,104.5463,104.6144,16623.0
2023-04-17 15:00:00,107.65,107.75,107.64,107.74,14387.0,104.6144,104.7115,104.6046,104.7018,14387.0
2023-04-17 15:10:00,107.75,107.75,107.55,107.57,31701.0,104.7115,104.7115,104.5172,104.5366,31701.0
2023-04-17 15:20:00,107.56,107.63,107.53,107.6,43007.0,104.5269,104.5949,104.4977,104.5658,43007.0
2023-04-17 15:30:00,107.6,107.6,107.37,107.46,42104.0,104.5658,104.5658,104.3423,104.4297,42104.0
2023-04-17 15:40:00,107.45,107.54,107.4,107.53,61889.0,104.42,104.5075,104.3714,104.4977,61889.0
2023-04-17 15:50:00,107.51,107.99,107.46,107.99,227646.0,104.4783,104.9448,104.4297,104.9448,227646.0
2023-04-18 09:30:00,107.94,107.94,107.57,107.79,39877.0,104.8962,104.8962,104.5366,104.7504,39877.0
2023-04-18 09:40:00,107.81,108.15,107.78,108.05,21514.0,104.7698,105.1003,104.7407,105.0031,21514.0
2023-04-18 09:50:00,108.07,108.2,108.03,108.17,19896.0,105.0225,105.1488,104.9836,105.1197,19896.0
2023-04-18 10:00:00,108.21,108.21,107.94,108.09,11721.0,105.1586,105.1586,104.8962,105.0419,11721.0
2023-04-18 10:10:00,108.09,108.18,108.01,108.09,13687.0,105.0419,105.1294,104.9642,105.0419,13687.0
2023-04-18 10:20:00,108.07,108.19,107.9,107.9,13713.0,105.0225,105.1391,104.8573,104.8573,13713.0
2023-04-18 10:30:00,107.9,107.98,107.73,107.92,14126.0,104.8573,104.9351,104.6921,104.8767,14126.0
2023-04-18 10:40:00,107.94,108.05,107.85,107.85,11835.0,104.8962,105.0031,104.8087,104.8087,11835.0
2023-04-18 10:50:00,107.82,107.83,107.66,107.74,17031.0,104.7796,104.7893,104.6241,104.7018,17031.0
2023-04-18 11:00:00,107.75,107.8,107.68,107.73,17392.0,104.7115,104.7601,104.6435,104.6921,17392.0
2023-04-18 11:10:00,107.72,107.8,107.67,107.68,19232.0,104.6824,104.7601,104.6338,104.6435,19232.0
2023-04-18 11:20:00,107.67,107.73,107.47,107.67,15452.0,104.6338,104.6921,104.4394,104.6338,15452.0
2023-04-18 11:30:00,107.69,107.96,107.67,107.76,21297.0,104.6532,104.9156,104.6338,104.7213,21297.0
2023-04-18 11:40:00,107.72,107.9,107.71,107.83,6910.0,104.6824,104.8573,104.6727,104.7893,6910.0
2023-04-18 11:50:00,107.83,107.87,107.76,107.78,9355.0,104.7893,104.8282,104.7213,104.7407,9355.0
2023-04-18 12:00:00,107.79,107.98,107.77,107.9,17270.0,104.7504,104.9351,104.731,104.8573,17270.0
2023-04-18 12:10:00,107.89,107.98,107.77,107.84,20328.0,104.8476,104.9351,104.731,104.799,20328.0
2023-04-18 12:20:00,107.85,107.89,107.75,107.86,5790.0,104.8087,104.8476,104.7115,104.8184,5790.0
2023-04-18 12:30:00,107.88,107.91,107.84,107.9,5663.0,104.8379,104.867,104.799,104.8573,5663.0
2023-04-18 12:40:00,107.9,108.01,107.9,108.01,6204.0,104.8573,104.9642,104.8573,104.9642,6204.0
2023-04-18 12:50:00,108.02,108.04,107.85,107.93,18138.0,104.9739,104.9934,104.8087,104.8865,18138.0
2023-04-18 13:00:00,107.93,107.96,107.85,107.91,17304.0,104.8865,104.9156,104.8087,104.867,17304.0
2023-04-18 13:10:00,107.9,107.9,107.76,107.82,15992.0,104.8573,104.8573,104.7213,104.7796,15992.0
2023-04-18 13:20:00,107.82,107.84,107.76,107.83,8559.0,104.7796,104.799,104.7213,104.7893,8559.0
2023-04-18 13:30:00,107.82,107.91,107.75,107.77,79812.0,104.7796,104.867,104.7115,104.731,79812.0
2023-04-18 13:40:00,107.77,107.83,107.71,107.79,11661.0,104.731,104.7893,104.6727,104.7504,11661.0
2023-04-18 13:50:00,107.79,107.84,107.74,107.78,18834.0,104.7504,104.799,104.7018,104.7407,18834.0
2023-04-18 14:00:00,107.77,107.8,107.67,107.74,15830.0,104.731,104.7601,104.6338,104.7018,15830.0
2023-04-18 14:10:00,107.74,107.8,107.68,107.73,12766.0,104.7018,104.7601,104.6435,104.6921,12766.0
2023-04-18 14:20:00,107.74,107.94,107.73,107.9,18543.0,104.7018,104.8962,104.6921,104.8573,18543.0
2023-04-18 14:30:00,107.92,108.03,107.91,108.0,10961.0,104.8767,104.9836,104.867,104.9545,10961.0
2023-04-18 14:40:00,108.01,108.01,107.65,107.73,9849.0,104.9642,104.9642,104.6144,104.6921,9849.0
2023-04-18 14:50:00,107.7,107.8,107.68,107.8,11616.0,104.6629,104.7601,104.6435,104.7601,11616.0
2023-04-18 15:00:00,107.8,107.91,107.78,107.86,12638.0,104.7601,104.867,104.7407,104.8184,12638.0
2023-04-18 15:10:00,107.89,107.9,107.82,107.86,11328.0,104.8476,104.8573,104.7796,104.8184,11328.0
2023-04-18 15:20:00,107.85,107.9,107.71,107.89,15878.0,104.8087,104.8573,104.6727,104.8476,15878.0
2023-04-18 15:30:00,107.89,107.96,107.82,107.84,31056.0,104.8476,104.9156,104.7796,104.799,31056.0
2023-04-18 15:40:00,107.85,107.85,107.72,107.73,46609.0,104.8087,104.8087,104.6824,104.6921,46609.0
2023-04-18 15:50:00,107.74,107.78,107.45,107.53,234563.0,104.7018,104.7407,104.42,104.4977,234563.0
2023-04-19 09:30:00,107.34,108.0,107.34,108.0,24615.0,104.3131,104.9545,104.3131,104.9545,24615.0
2023-04-19 09:40:00,108.01,108.12,107.85,107.86,11928.0,104.9642,105.0711,104.8087,104.8184,11928.0
2023-04-19 09:50:00,107.88,108.16,107.86,108.05,8109.0,104.8379,105.11,104.8184,105.0031,8109.0
2023-04-19 10:00:00,108.04,108.16,107.96,108.12,9248.0,104.9934,105.11,104.9156,105.0711,9248.0
2023-04-19 10:10:00,108.12,108.44,108.08,108.22,21119.0,105.0711,105.3821,105.0322,105.1683,21119.0
2023-04-19 10:20:00,108.23,108.37,108.19,108.35,37070.0,105.178,105.3141,105.1391,105.2946,37070.0
2023-04-19 10:30:00,108.32,108.51,108.3,108.51,31240.0,105.2655,105.4501,105.246,105.4501,31240.0
2023-04-19 10:40:00,108.52,108.66,108.43,108.49,14299.0,105.4598,105.5959,105.3724,105.4307,14299.0
2023-04-19 10:50:00,108.51,108.6,108.49,108.6,16248.0,105.4501,105.5376,105.4307,105.5376,16248.0
2023-04-19 11:00:00,108.57,108.66,108.54,108.59,22580.0,105.5084,105.5959,105.4793,105.5278,22580.0
2023-04-19 11:10:00,108.59,108.82,108.58,108.79,15867.0,105.5278,105.7514,105.5181,105.7222,15867.0
2023-04-19 11:20:00,108.81,108.84,108.74,108.8,12556.0,105.7416,105.7708,105.6736,105.7319,12556.0
2023-04-19 11:30:00,108.82,108.92,108.77,108.8,31725.0,105.7514,105.8485,105.7028,105.7319,31725.0
2023-04-19 11:40:00,108.83,109.03,108.77,109.02,24001.0,105.7611,105.9554,105.7028,105.9457,24001.0
2023-04-19 11:50:00,109.01,109.1,108.93,108.98,29789.0,105.936,106.0235,105.8583,105.9069,29789.0
2023-04-19 12:00:00,108.97,109.03,108.84,108.87,9982.0,105.8971,105.9554,105.7708,105.8,9982.0
2023-04-19 12:10:00,108.89,108.9,108.7,108.77,22896.0,105.8194,105.8291,105.6347,105.7028,22896.0
2023-04-19 12:20:00,108.74,108.76,108.63,108.7,4223.0,105.6736,105.6931,105.5667,105.6347,4223.0
2023-04-19 12:30:00,108.71,108.81,108.69,108.76,5120.0,105.6445,105.7416,105.625,105.6931,5120.0
2023-04-19 12:40:00,108.73,108.81,108.7,108.78,7393.0,105.6639,105.7416,105.6347,105.7125,7393.0
2023-04-19 12:50:00,108.76,108.87,108.75,108.82,14400.0,105.6931,105.8,105.6833,105.7514,14400.0
2023-04-19 13:00:00,108.85,108.87,108.71,108.76,14127.0,105.7805,105.8,105.6445,105.6931,14127.0
2023-04-19 13:10:00,108.77,108.79,108.55,108.57,7780.0,105.7028,105.7222,105.489,105.5084,7780.0
2023-04-19 13:20:00,108.57,108.68,108.5,108.66,27037.0,105.5084,105.6153,105.4404,105.5959,27037.0
2023-04-19 13:30:00,108.64,108.85,108.64,108.79,11014.0,105.5764,105.7805,105.5764,105.7222,11014.0
2023-04-19 13:40:00,108.78,108.92,108.78,108.92,5962.0,105.7125,105.8485,105.7125,105.8485,5962.0
2023-04-19 13:50:00,108.92,109.03,108.89,109.01,14461.0,105.8485,105.9554,105.8194,105.936,14461.0
2023-04-19 14:00:00,109.02,109.08,108.93,108.95,9650.0,105.9457,106.004,105.8583,105.8777,9650.0
2023-04-19 14:10:00,108.92,108.96,108.87,108.9,11192.0,105.8485,105.8874,105.8,105.8291,11192.0
2023-04-19 14:20:00,108.93,109.08,108.93,109.04,14444.0,105.8583,106.004,105.8583,105.9652,14444.0
2023-04-19 14:30:00,109.05,109.07,108.95,109.05,8108.0,105.9749,105.9943,105.8777,105.9749,8108.0
2023-04-19 14:40:00,109.07,109.1,109.01,109.06,8637.0,105.9943,106.0235,105.936,105.9846,8637.0
2023-04-19 14:50:00,109.04,109.05,108.96,109.01,8784.0,105.9652,105.9749,105.8874,105.936,8784.0
2023-04-19 15:00:00,109.0,109.0,108.93,108.98,11300.0,105.9263,105.9263,105.8583,105.9069,11300.0
2023-04-19 15:10:00,108.96,109.0,108.89,108.91,8143.0,105.8874,105.9263,105.8194,105.8388,8143.0
2023-04-19 15:20:00,108.9,108.93,108.82,108.89,13747.0,105.8291,105.8583,105.7514,105.8194,13747.0
2023-04-19 15:30:00,108.88,108.93,108.68,108.7,19837.0,105.8097,105.8583,105.6153,105.6347,19837.0
2023-04-19 15:40:00,108.69,108.72,108.32,108.34,77824.0,105.625,105.6542,105.2655,105.2849,77824.0
2023-04-19 15:50:00,108.32,108.36,108.23,108.33,225752.0,105.2655,105.3043,105.178,105.2752,225752.0
2023-04-20 09:30:00,108.02,108.02,107.3,107.56,38674.0,104.9739,104.9739,104.2742,104.5269,38674.0
2023-04-20 09:40:00,107.5,107.63,107.18,107.53,11414.0,104.4686,104.5949,104.1576,104.4977,11414.0
2023-04-20 09:50:00,107.52,107.8,107.5,107.61,12632.0,104.488,104.7601,104.4686,104.5755,12632.0
2023-04-20 10:00:00,107.57,107.79,107.56,107.69,5173.0,104.5366,104.7504,104.5269,104.6532,5173.0
2023-04-20 10:10:00,107.64,107.93,107.63,107.85,20786.0,104.6046,104.8865,104.5949,104.8087,20786.0
2023-04-20 10:20:00,107.87,108.09,107.81,107.87,6047.0,104.8282,105.0419,104.7698,104.8282,6047.0
2023-04-20 10:30:00,107.95,107.97,107.71,107.78,9497.0,104.9059,104.9253,104.6727,104.7407,9497.0
2023-04-20 10:40:00,107.83,107.98,107.75,107.98,8200.0,104.7893,104.9351,104.7115,104.9351,8200.0
2023-04-20 10:50:00,108.02,108.02,107.88,107.94,11820.0,104.9739,104.9739,104.8379,104.8962,11820.0
2023-04-20 11:00:00,107.97,107.98,107.8,107.9,9849.0,104.9253,104.9351,104.7601,104.8573,9849.0
2023-04-20 11:10:00,107.93,107.97,107.86,107.97,9733.0,104.8865,104.9253,104.8184,104.9253,9733.0
2023-04-20 11:20:00,107.94,108.03,107.9,107.98,13208.0,104.8962,104.9836,104.8573,104.9351,13208.0
2023-04-20 11:30:00,107.99,108.0,107.91,107.99,8717.0,104.9448,104.9545,104.867,104.9448,8717.0
2023-04-20 11:40:00,108.0,108.1,108.0,108.08,24961.0,104.9545,105.0517,104.9545,105.0322,24961.0
2023-04-20 11:50:00,108.09,108.1,107.99,108.03,12788.0,105.0419,105.0517,104.9448,104.9836,12788.0
2023-04-20 12:00:00,108.05,108.24,108.02,108.16,9651.0,105.0031,105.1877,104.9739,105.11,9651.0
2023-04-20 12:10:00,108.19,108.2,108.07,108.09,12585.0,105.1391,105.1488,105.0225,105.0419,12585.0
2023-04-20 12:20:00,108.1,108.19,108.05,108.15,8055.0,105.0517,105.1391,105.0031,105.1003,8055.0
2023-04-20 12:30:00,108.15,108.21,108.1,108.13,10463.0,105.1003,105.1586,105.0517,105.0808,10463.0
2023-04-20 12:40:00,108.14,108.2,108.1,108.11,10559.0,105.0905,105.1488,105.0517,105.0614,10559.0
2023-04-20 12:50:00,108.09,108.11,108.04,108.06,11089.0,105.0419,105.0614,104.9934,105.0128,11089.0
2023-04-20 13:00:00,108.05,108.15,108.03,108.13,11939.0,105.0031,105.1003,104.9836,105.0808,11939.0
2023-04-20 13:10:00,108.12,108.25,108.1,108.25,9871.0,105.0711,105.1974,105.0517,105.1974,9871.0
2023-04-20 13:20:00,108.26,108.38,108.24,108.34,5867.0,105.2072,105.3238,105.1877,105.2849,5867.0
2023-04-20 13:30:00,108.34,108.39,108.26,108.29,10189.0,105.2849,105.3335,105.2072,105.2363,10189.0
2023-04-20 13:40:00,108.27,108.29,108.24,108.25,8290.0,105.2169,105.2363,105.1877,105.1974,8290.0
2023-04-20 13:50:00,108.23,108.31,108.14,108.23,12848.0,105.178,105.2557,105.0905,105.178,12848.0
2023-04-20 14:00:00,108.22,108.29,108.16,108.25,21854.0,105.1683,105.2363,105.11,105.1974,21854.0
2023-04-20 14:10:00,108.26,108.41,108.26,108.35,12711.0,105.2072,105.3529,105.2072,105.2946,12711.0
2023-04-20 14:20:00,108.37,108.42,108.28,108.28,9481.0,105.3141,105.3626,105.2266,105.2266,9481.0
2023-04-20 14:30:00,108.28,108.3,108.06,108.08,9032.0,105.2266,105.246,105.0128,105.0322,9032.0
2023-04-20 14:40:00,108.09,108.13,107.99,108.12,8787.0,105.0419,105.0808,104.9448,105.0711,8787.0
2023-04-20 14:50:00,108.11,108.3,108.11,108.3,13014.0,105.0614,105.246,105.0614,105.246,13014.0
2023-04-20 15:00:00,108.3,108.35,108.17,108.2,11355.0,105.246,105.2946,105.1197,105.1488,11355.0
2023-04-20 15:10:00,108.17,108.19,107.76,107.76,26931.0,105.1197,105.1391,104.7213,104.7213,26931.0
2023-04-20 15:20:00,107.75,107.84,107.58,107.58,35955.0,104.7115,104.799,104.5463,104.5463,35955.0
2023-04-20 15:30:00,107.61,107.74,107.54,107.74,34896.0,104.5755,104.7018,104.5075,104.7018,34896.0
2023-04-20 15:40:00,107.74,107.85,107.7,107.85,32117.0,104.7018,104.8087,104.6629,104.8087,32117.0
2023-04-20 15:50:00,107.86,107.93,107.61,107.79,171105.0,104.8184,104.8865,104.5755,104.7504,171105.0
2023-04-21 09:30:00,107.93,108.12,107.4,107.95,82309.0,104.8865,105.0711,104.3714,104.9059,82309.0
2023-04-21 09:40:00,107.99,108.18,107.97,108.0,11815.0,104.9448,105.1294,104.9253,104.9545,11815.0
2023-04-21 09:50:00,107.97,107.97,107.68,107.7,12934.0,104.9253,104.9253,104.6435,104.6629,12934.0
2023-04-21 10:00:00,107.66,107.83,107.58,107.81,23616.0,104.6241,104.7893,104.5463,104.7698,23616.0
2023-04-21 10:10:00,107.83,108.0,107.82,107.97,37426.0,104.7893,104.9545,104.7796,104.9253,37426.0
2023-04-21 10:20:00,107.97,108.01,107.71,107.73,21904.0,104.9253,104.9642,104.6727,104.6921,21904.0
2023-04-21 10:30:00,107.72,107.76,107.51,107.53,21597.0,104.6824,104.7213,104.4783,104.4977,21597.0
2023-04-21 10:40:00,107.53,107.54,107.07,107.33,13300.0,104.4977,104.5075,104.0507,104.3034,13300.0
2023-04-21 10:50:00,107.35,107.35,107.13,107.2,18740.0,104.3228,104.3228,104.109,104.177,18740.0
2023-04-21 11:00:00,107.2,107.41,107.14,107.38,9790.0,104.177,104.3811,104.1187,104.352,9790.0
2023-04-21 11:10:00,107.43,107.5,107.4,107.47,8473.0,104.4006,104.4686,104.3714,104.4394,8473.0
2023-04-21 11:20:00,107.48,107.5,107.32,107.34,20146.0,104.4491,104.4686,104.2937,104.3131,20146.0
2023-04-21 11:30:00,107.38,107.55,107.34,107.34,15764.0,104.352,104.5172,104.3131,104.3131,15764.0
2023-04-21 11:40:00,107.37,107.54,107.23,107.23,11361.0,104.3423,104.5075,104.2062,104.2062,11361.0
2023-04-21 11:50:00,107.23,107.53,107.19,107.5,6492.0,104.2062,104.4977,104.1673,104.4686,6492.0
2023-04-21 12:00:00,107.5,107.62,107.45,107.56,14604.0,104.4686,104.5852,104.42,104.5269,14604.0
2023-04-21 12:10:00,107.58,107.71,107.53,107.67,10001.0,104.5463,104.6727,104.4977,104.6338,10001.0
2023-04-21 12:20:00,107.69,107.7,107.58,107.67,10097.0,104.6532,104.6629,104.5463,104.6338,10097.0
2023-04-21 12:30:00,107.68,107.71,107.63,107.7,8657.0,104.6435,104.6727,104.5949,104.6629,8657.0
2023-04-21 12:40:00,107.72,107.78,107.68,107.72,7980.0,104.6824,104.7407,104.6435,104.6824,7980.0
2023-04-21 12:50:00,107.72,107.84,107.68,107.82,12311.0,104.6824,104.799,104.6435,104.7796,12311.0
2023-04-21 13:00:00,107.83,107.91,107.81,107.88,7323.0,104.7893,104.867,104.7698,104.8379,7323.0
2023-04-21 13:10:00,107.84,107.86,107.71,107.73,11555.0,104.799,104.8184,104.6727,104.6921,11555.0
2023-04-21 13:20:00,107.74,107.8,107.72,107.78,9091.0,104.7018,104.7601,104.6824,104.7407,9091.0
2023-04-21 13:30:00,107.79,107.89,107.79,107.84,14752.0,104.7504,104.8476,104.7504,104.799,14752.0
2023-04-21 13:40:00,107.85,107.99,107.85,107.92,9388.0,104.8087,104.9448,104.8087,104.8767,9388.0
2023-04-21 13:50:00,107.94,108.03,107.9,107.95,6541.0,104.8962,104.9836,104.8573,104.9059,6541.0
2023-04-21 14:00:00,107.96,108.03,107.94,107.96,11429.0,104.9156,104.9836,104.8962,104.9156,11429.0
2023-04-21 14:10:00,107.95,108.08,107.94,108.0,13329.0,104.9059,105.0322,104.8962,104.9545,13329.0
2023-04-21 14:20:00,108.01,108.05,107.98,108.02,12898.0,104.9642,105.0031,104.9351,104.9739,12898.0
2023-04-21 14:30:00,108.01,108.09,107.91,107.96,11804.0,104.9642,105.0419,104.867,104.9156,11804.0
2023-04-21 14:40:00,107.95,108.05,107.94,108.05,15018.0,104.9059,105.0031,104.8962,105.0031,15018.0
2023-04-21 14:50:00,108.05,108.15,108.03,108.15,14000.0,105.0031,105.1003,104.9836,105.1003,14000.0
2023-04-21 15:00:00,108.14,108.19,108.09,108.15,12495.0,105.0905,105.1391,105.0419,105.1003,12495.0
2023-04-21 15:10:00,108.17,108.2,108.1,108.16,14995.0,105.1197,105.1488,105.0517,105.11,14995.0
2023-04-21 15:20:00,108.16,108.21,108.13,108.2,12615.0,105.11,105.1586,105.0808,105.1488,12615.0
2023-04-21 15:30:00,108.2,108.35,108.19,108.23,20341.0,105.1488,105.2946,105.1391,105.178,20341.0
2023-04-21 15:40:00,108.22,108.31,108.18,108.26,38248.0,105.1683,105.2557,105.1294,105.2072,38248.0
2023-04-21 15:50:00,108.3,108.49,108.25,108.35,127591.0,105.246,105.4307,105.1974,105.2946,127591.0
2023-04-24 09:30:00,108.81,108.93,108.46,108.66,42554.0,105.7416,105.8583,105.4015,105.5959,42554.0
2023-04-24 09:40:00,108.71,108.71,108.56,108.59,7236.0,105.6445,105.6445,105.4987,105.5278,7236.0
2023-04-24 09:50:00,108.41,108.51,108.24,108.3,7303.0,105.3529,105.4501,105.1877,105.246,7303.0
2023-04-24 10:00:00,108.28,108.36,108.21,108.35,9615.0,105.2266,105.3043,105.1586,105.2946,9615.0
2023-04-24 10:10:00,108.35,108.35,108.25,108.3,10317.0,105.2946,105.2946,105.1974,105.246,10317.0
2023-04-24 10:20:00,108.3,108.38,108.21,108.28,5756.0,105.246,105.3238,105.1586,105.2266,5756.0
2023-04-24 10:30:00,108.29,108.29,108.09,108.11,13845.0,105.2363,105.2363,105.0419,105.0614,13845.0
2023-04-24 10:40:00,108.11,108.2,108.1,108.15,11154.0,105.0614,105.1488,105.0517,105.1003,11154.0
2023-04-24 10:50:00,108.24,108.29,108.1,108.11,6844.0,105.1877,105.2363,105.0517,105.0614,6844.0
2023-04-24 11:00:00,108.12,108.12,107.96,107.98,11169.0,105.0711,105.0711,104.9156,104.9351,11169.0
2023-04-24 11:10:00,107.95,108.13,107.95,108.13,5916.0,104.9059,105.0808,104.9059,105.0808,5916.0
2023-04-24 11:20:00,108.11,108.16,108.04,108.12,17032.0,105.0614,105.11,104.9934,105.0711,17032.0
2023-04-24 11:30:00,108.12,108.13,107.98,107.98,10310.0,105.0711,105.0808,104.9351,104.9351,10310.0
2023-04-24 11:40:00,107.96,108.0,107.87,107.95,6928.0,104.9156,104.9545,104.8282,104.9059,6928.0
2023-04-24 11:50:00,107.96,108.16,107.96,108.16,14546.0,104.9156,105.11,104.9156,105.11,14546.0
2023-04-24 12:00:00,108.13,108.21,108.09,108.11,7119.0,105.0808,105.1586,105.0419,105.0614,7119.0
2023-04-24 12:10:00,108.13,108.13,107.94,107.96,8244.0,105.0808,105.0808,104.8962,104.9156,8244.0
2023-04-24 12:20:00,107.99,108.12,107.98,108.09,11856.0,104.9448,105.0711,104.9351,105.0419,11856.0
2023-04-24 12:30:00,108.07,108.12,108.01,108.02,7705.0,105.0225,105.0711,104.9642,104.9739,7705.0
2023-04-24 12:40:00,108.02,108.03,107.97,107.99,7588.0,104.9739,104.9836,104.9253,104.9448,7588.0
2023-04-24 12:50:00,108.0,108.05,107.96,108.02,8269.0,104.9545,105.0031,104.9156,104.9739,8269.0
2023-04-24 13:00:00,107.98,107.98,107.89,107.93,10434.0,104.9351,104.9351,104.8476,104.8865,10434.0
2023-04-24 13:10:00,107.95,107.98,107.86,107.86,5404.0,104.9059,104.9351,104.8184,104.8184,5404.0
2023-04-24 13:20:00,107.88,107.96,107.84,107.92,7680.0,104.8379,104.9156,104.799,104.8767,7680.0
2023-04-24 13:30:00,107.95,107.96,107.82,107.88,14331.0,104.9059,104.9156,104.7796,104.8379,14331.0
2023-04-24 13:40:00,107.86,108.09,107.85,108.01,19974.0,104.8184,105.0419,104.8087,104.9642,19974.0
2023-04-24 13:50:00,108.02,108.08,107.96,108.03,14925.0,104.9739,105.0322,104.9156,104.9836,14925.0
2023-04-24 14:00:00,108.04,108.12,108.02,108.06,23004.0,104.9934,105.0711,104.9739,105.0128,23004.0
2023-04-24 14:10:00,108.03,108.14,108.02,108.07,20932.0,104.9836,105.0905,104.9739,105.0225,20932.0
2023-04-24 14:20:00,108.06,108.1,108.02,108.06,19263.0,105.0128,105.0517,104.9739,105.0128,19263.0
2023-04-24 14:30:00,108.07,108.13,107.92,107.94,124400.0,105.0225,105.0808,104.8767,104.8962,124400.0
2023-04-24 14:40:00,107.94,107.96,107.71,107.8,11363.0,104.8962,104.9156,104.6727,104.7601,11363.0
2023-04-24 14:50:00,107.8,107.86,107.78,107.85,10745.0,104.7601,104.8184,104.7407,104.8087,10745.0
2023-04-24 15:00:00,107.88,107.93,107.84,107.88,7309.0,104.8379,104.8865,104.799,104.8379,7309.0
2023-04-24 15:10:00,107.87,107.89,107.76,107.84,25899.0,104.8282,104.8476,104.7213,104.799,25899.0
2023-04-24 15:20:00,107.85,107.91,107.77,107.86,15442.0,104.8087,104.867,104.731,104.8184,15442.0
2023-04-24 15:30:00,107.88,107.91,107.83,107.91,23123.0,104.8379,104.867,104.7893,104.867,23123.0
2023-04-24 15:40:00,107.91,107.94,107.74,107.8,66584.0,104.867,104.8962,104.7018,104.7601,66584.0
2023-04-24 15:50:00,107.78,107.95,107.64,107.94,179842.0,104.7407,104.9059,104.6046,104.8962,179842.0
2023-04-25 09:30:00,107.5,107.51,107.11,107.48,34947.0,104.4686,104.4783,104.0896,104.4491,34947.0
2023-04-25 09:40:00,107.51,107.53,107.22,107.22,7769.0,104.4783,104.4977,104.1965,104.1965,7769.0
2023-04-25 09:50:00,107.16,107.17,106.96,107.05,19564.0,104.1382,104.1479,103.9438,104.0313,19564.0
2023-04-25 10:00:00,107.02,107.21,106.97,107.19,17337.0,104.0021,104.1868,103.9535,104.1673,17337.0
2023-04-25 10:10:00,107.14,107.14,106.9,107.13,11448.0,104.1187,104.1187,103.8855,104.109,11448.0
2023-04-25 10:20:00,107.17,107.23,107.12,107.17,9915.0,104.1479,104.2062,104.0993,104.1479,9915.0
2023-04-25 10:30:00,107.16,107.16,106.93,106.93,16116.0,104.1382,104.1382,103.9147,103.9147,16116.0
2023-04-25 10:40:00,106.94,107.06,106.9,107.03,22349.0,103.9244,104.041,103.8855,104.0118,22349.0
2023-04-25 10:50:00,107.04,107.16,107.01,107.14,18444.0,104.0216,104.1382,103.9924,104.1187,18444.0
2023-04-25 11:00:00,107.15,107.19,106.99,107.01,17586.0,104.1285,104.1673,103.973,103.9924,17586.0
2023-04-25 11:10:00,107.0,107.2,107.0,107.2,38242.0,103.9827,104.177,103.9827,104.177,38242.0
2023-04-25 11:20:00,107.22,107.23,106.9,106.9,10126.0,104.1965,104.2062,103.8855,103.8855,10126.0
2023-04-25 11:30:00,106.89,106.89,106.74,106.74,8226.0,103.8758,103.8758,103.73,103.73,8226.0
2023-04-25 11:40:00,106.73,106.84,106.71,106.8,10506.0,103.7203,103.8272,103.7009,103.7883,10506.0
2023-04-25 11:50:00,106.79,106.83,106.72,106.81,10119.0,103.7786,103.8175,103.7106,103.798,10119.0
2023-04-25 12:00:00,106.81,106.84,106.77,106.83,8400.0,103.798,103.8272,103.7592,103.8175,8400.0
2023-04-25 12:10:00,106.86,106.93,106.84,106.92,12583.0,103.8466,103.9147,103.8272,103.9049,12583.0
2023-04-25 12:20:00,106.92,107.04,106.92,106.99,13226.0,103.9049,104.0216,103.9049,103.973,13226.0
2023-04-25 12:30:00,107.0,107.03,106.89,106.9,8210.0,103.9827,104.0118,103.8758,103.8855,8210.0
2023-04-25 12:40:00,106.91,106.97,106.87,106.87,18517.0,103.8952,103.9535,103.8564,103.8564,18517.0
2023-04-25 12:50:00,106.89,106.89,106.8,106.85,5638.0,103.8758,103.8758,103.7883,103.8369,5638.0
2023-04-25 13:00:00,106.84,106.86,106.65,106.66,7473.0,103.8272,103.8466,103.6426,103.6523,7473.0
2023-04-25 13:10:00,106.64,106.71,106.24,106.29,11447.0,103.6328,103.7009,103.2441,103.2927,11447.0
2023-04-25 13:20:00,106.29,106.29,106.11,106.21,9911.0,103.2927,103.2927,103.1178,103.215,9911.0
2023-04-25 13:30:00,106.21,106.21,106.09,106.16,14277.0,103.215,103.215,103.0983,103.1664,14277.0
2023-04-25 13:40:00,106.17,106.24,106.09,106.12,10649.0,103.1761,103.2441,103.0983,103.1275,10649.0
2023-04-25 13:50:00,106.13,106.25,106.06,106.18,7719.0,103.1372,103.2538,103.0692,103.1858,7719.0
2023-04-25 14:00:00,106.18,106.24,106.06,106.06,10990.0,103.1858,103.2441,103.0692,103.0692,10990.0
2023-04-25 14:10:00,106.06,106.23,106.05,106.11,13818.0,103.0692,103.2344,103.0595,103.1178,13818.0
2023-04-25 14:20:00,106.08,106.17,106.07,106.14,11354.0,103.0886,103.1761,103.0789,103.1469,11354.0
2023-04-25 14:30:00,106.13,106.24,106.12,106.19,18686.0,103.1372,103.2441,103.1275,103.1955,18686.0
2023-04-25 14:40:00,106.2,106.2,106.07,106.18,9893.0,103.2052,103.2052,103.0789,103.1858,9893.0
2023-04-25 14:50:00,106.19,106.22,106.13,106.16,13463.0,103.1955,103.2247,103.1372,103.1664,13463.0
2023-04-25 15:00:00,106.15,106.4,106.14,106.36,17145.0,103.1567,103.3996,103.1469,103.3607,17145.0
2023-04-25 15:10:00,106.37,106.54,106.37,106.48,16942.0,103.3705,103.5357,103.3705,103.4773,16942.0
2023-04-25 15:20:00,106.49,106.55,106.38,106.4,24905.0,103.4871,103.5454,103.3802,103.3996,24905.0
2023-04-25 15:30:00,106.42,106.51,106.3,106.33,27588.0,103.419,103.5065,103.3024,103.3316,27588.0
2023-04-25 15:40:00,106.33,106.42,106.29,106.36,39852.0,103.3316,103.419,103.2927,103.3607,39852.0
2023-04-25 15:50:00,106.35,106.48,106.29,106.34,235052.0,103.351,103.4773,103.2927,103.3413,235052.0
2023-04-26 09:30:00,105.46,105.75,105.29,105.41,63177.0,102.4861,102.7679,102.3209,102.4375,63177.0
2023-04-26 09:40:00,105.39,105.43,105.19,105.26,27688.0,102.4181,102.457,102.2237,102.2918,27688.0
2023-04-26 09:50:00,105.22,105.44,105.12,105.29,17520.0,102.2529,102.4667,102.1557,102.3209,17520.0
2023-04-26 10:00:00,105.29,105.64,105.15,105.36,27486.0,102.3209,102.661,102.1849,102.3889,27486.0
2023-04-26 10:10:00,105.33,105.35,105.07,105.11,18401.0,102.3598,102.3792,102.1071,102.146,18401.0
2023-04-26 10:20:00,105.12,105.23,105.1,105.19,11841.0,102.1557,102.2626,102.1363,102.2237,11841.0
2023-04-26 10:30:00,105.2,105.44,105.13,105.28,14608.0,102.2334,102.4667,102.1654,102.3112,14608.0
2023-04-26 10:40:00,105.23,105.38,105.21,105.31,16425.0,102.2626,102.4084,102.2432,102.3403,16425.0
2023-04-26 10:50:00,105.29,105.33,105.05,105.05,17352.0,102.3209,102.3598,102.0877,102.0877,17352.0
2023-04-26 11:00:00,105.06,105.08,104.91,105.02,24889.0,102.0974,102.1168,101.9516,102.0585,24889.0
2023-04-26 11:10:00,105.02,105.14,104.96,105.01,15114.0,102.0585,102.1751,102.0002,102.0488,15114.0
2023-04-26 11:20:00,105.0,105.09,104.85,104.88,75566.0,102.0391,102.1265,101.8933,101.9225,75566.0
2023-04-26 11:30:00,104.95,104.97,104.74,104.77,26338.0,101.9905,102.0099,101.7864,101.8156,26338.0
2023-04-26 11:40:00,104.75,104.97,104.75,104.96,12470.0,101.7961,102.0099,101.7961,102.0002,12470.0
2023-04-26 11:50:00,104.97,105.03,104.86,104.86,17893.0,102.0099,102.0682,101.903,101.903,17893.0
2023-04-26 12:00:00,104.86,104.99,104.86,104.99,10362.0,101.903,102.0294,101.903,102.0294,10362.0
2023-04-26 12:10:00,105.0,105.1,104.98,104.98,16891.0,102.0391,102.1363,102.0196,102.0196,16891.0
2023-04-26 12:20:00,104.97,104.98,104.84,104.86,11986.0,102.0099,102.0196,101.8836,101.903,11986.0
2023-04-26 12:30:00,104.86,104.96,104.81,104.93,7982.0,101.903,102.0002,101.8544,101.9711,7982.0
2023-04-26 12:40:00,104.92,104.94,104.86,104.87,13862.0,101.9613,101.9808,101.903,101.9127,13862.0
2023-04-26 12:50:00,104.88,105.01,104.82,104.99,10089.0,101.9225,102.0488,101.8642,102.0294,10089.0
2023-04-26 13:00:00,104.99,105.06,104.88,104.9,15791.0,102.0294,102.0974,101.9225,101.9419,15791.0
2023-04-26 13:10:00,104.9,104.93,104.78,104.8,22860.0,101.9419,101.9711,101.8253,101.8447,22860.0
2023-04-26 13:20:00,104.79,104.79,104.6,104.64,13215.0,101.835,101.835,101.6504,101.6892,13215.0
2023-04-26 13:30:00,104.66,104.75,104.63,104.65,12752.0,101.7087,101.7961,101.6795,101.699,12752.0
2023-04-26 13:40:00,104.66,104.68,104.46,104.46,13235.0,101.7087,101.7281,101.5143,101.5143,13235.0
2023-04-26 13:50:00,104.43,104.49,104.35,104.44,13004.0,101.4852,101.5435,101.4074,101.4949,13004.0
2023-04-26 14:00:00,104.43,104.44,104.26,104.3,13558.0,101.4852,101.4949,101.32,101.3588,13558.0
2023-04-26 14:10:00,104.29,104.35,104.19,104.35,13940.0,101.3491,101.4074,101.2519,101.4074,13940.0
2023-04-26 14:20:00,104.35,104.58,104.32,104.58,13204.0,101.4074,101.6309,101.3783,101.6309,13204.0
2023-04-26 14:30:00,104.57,104.59,104.35,104.38,20144.0,101.6212,101.6406,101.4074,101.4366,20144.0
2023-04-26 14:40:00,104.4,104.47,104.34,104.37,15130.0,101.456,101.524,101.3977,101.4268,15130.0
2023-04-26 14:50:00,104.34,104.38,104.23,104.38,14422.0,101.3977,101.4366,101.2908,101.4366,14422.0
2023-04-26 15:00:00,104.37,104.38,104.24,104.3,37214.0,101.4268,101.4366,101.3005,101.3588,37214.0
2023-04-26 15:10:00,104.28,104.36,104.14,104.19,20999.0,101.3394,101.4171,101.2033,101.2519,20999.0
2023-04-26 15:20:00,104.17,104.18,104.02,104.07,28287.0,101.2325,101.2422,101.0867,101.1353,28287.0
2023-04-26 15:30:00,104.07,104.17,103.97,104.04,42860.0,101.1353,101.2325,101.0381,101.1062,42860.0
2023-04-26 15:40:00,104.08,104.34,104.05,104.32,72613.0,101.145,101.3977,101.1159,101.3783,72613.0
2023-04-26 15:50:00,104.32,104.75,104.2,104.55,263304.0,101.3783,101.7961,101.2616,101.6018,263304.0
2023-04-27 09:30:00,105.32,105.41,104.97,105.12,36024.0,102.3501,102.4375,102.0099,102.1557,36024.0
2023-04-27 09:40:00,105.18,105.34,104.88,105.01,8379.0,102.214,102.3695,101.9225,102.0488,8379.0
2023-04-27 09:50:00,104.95,105.25,104.95,105.11,16357.0,101.9905,102.282,101.9905,102.146,16357.0
2023-04-27 10:00:00,105.09,105.28,104.97,105.28,29833.0,102.1265,102.3112,102.0099,102.3112,29833.0
2023-04-27 10:10:00,105.27,105.69,105.25,105.68,28596.0,102.3015,102.7096,102.282,102.6999,28596.0
2023-04-27 10:20:00,105.69,105.74,105.57,105.72,16863.0,102.7096,102.7582,102.593,102.7388,16863.0
2023-04-27 10:30:00,105.68,105.8,105.54,105.54,12109.0,102.6999,102.8165,102.5639,102.5639,12109.0
2023-04-27 10:40:00,105.53,105.58,105.41,105.54,13289.0,102.5541,102.6027,102.4375,102.5639,13289.0
2023-04-27 10:50:00,105.54,105.59,105.37,105.47,16566.0,102.5639,102.6124,102.3986,102.4958,16566.0
2023-04-27 11:00:00,105.47,105.52,105.34,105.37,7585.0,102.4958,102.5444,102.3695,102.3986,7585.0
2023-04-27 11:10:00,105.38,105.61,105.34,105.58,12126.0,102.4084,102.6319,102.3695,102.6027,12126.0
2023-04-27 11:20:00,105.6,105.98,105.58,105.96,13174.0,102.6222,102.9914,102.6027,102.972,13174.0
2023-04-27 11:30:00,105.97,106.12,105.94,106.03,21526.0,102.9817,103.1275,102.9526,103.04,21526.0
2023-04-27 11:40:00,106.06,106.31,106.06,106.29,10740.0,103.0692,103.3121,103.0692,103.2927,10740.0
2023-04-27 11:50:00,106.32,106.54,106.32,106.54,14032.0,103.3219,103.5357,103.3219,103.5357,14032.0
2023-04-27 12:00:00,106.55,106.59,106.39,106.4,16823.0,103.5454,103.5842,103.3899,103.3996,16823.0
2023-04-27 12:10:00,106.4,106.42,106.19,106.23,19187.0,103.3996,103.419,103.1955,103.2344,19187.0
2023-04-27 12:20:00,106.26,106.26,106.12,106.19,9391.0,103.2636,103.2636,103.1275,103.1955,9391.0
2023-04-27 12:30:00,106.2,106.29,106.16,106.26,6749.0,103.2052,103.2927,103.1664,103.2636,6749.0
2023-04-27 12:40:00,106.27,106.39,106.27,106.39,7669.0,103.2733,103.3899,103.2733,103.3899,7669.0
2023-04-27 12:50:00,106.4,106.44,106.29,106.32,9323.0,103.3996,103.4385,103.2927,103.3219,9323.0
2023-04-27 13:00:00,106.33,106.43,106.32,106.43,7507.0,103.3316,103.4288,103.3219,103.4288,7507.0
2023-04-27 13:10:00,106.48,106.48,106.33,106.39,11121.0,103.4773,103.4773,103.3316,103.3899,11121.0
2023-04-27 13:20:00,106.41,106.46,106.37,106.4,7469.0,103.4093,103.4579,103.3705,103.3996,7469.0
2023-04-27 13:30:00,106.41,106.55,106.41,106.5,18810.0,103.4093,103.5454,103.4093,103.4968,18810.0
2023-04-27 13:40:00,106.5,106.67,106.5,106.63,10852.0,103.4968,103.662,103.4968,103.6231,10852.0
2023-04-27 13:50:00,106.63,106.7,106.55,106.55,10713.0,103.6231,103.6911,103.5454,103.5454,10713.0
2023-04-27 14:00:00,106.56,106.58,106.52,106.54,8952.0,103.5551,103.5745,103.5162,103.5357,8952.0
2023-04-27 14:10:00,106.55,106.77,106.51,106.76,11575.0,103.5454,103.7592,103.5065,103.7495,11575.0
2023-04-27 14:20:00,106.77,106.77,106.61,106.72,16386.0,103.7592,103.7592,103.6037,103.7106,16386.0
2023-04-27 14:30:00,106.72,106.97,106.71,106.97,18565.0,103.7106,103.9535,103.7009,103.9535,18565.0
2023-04-27 14:40:00,106.97,107.13,106.95,107.09,17598.0,103.9535,104.109,103.9341,104.0701,17598.0
2023-04-27 14:50:00,107.1,107.21,107.07,107.21,24089.0,104.0799,104.1868,104.0507,104.1868,24089.0
2023-04-27 15:00:00,107.2,107.23,107.15,107.19,21062.0,104.177,104.2062,104.1285,104.1673,21062.0
2023-04-27 15:10:00,107.19,107.22,106.99,107.06,16820.0,104.1673,104.1965,103.973,104.041,16820.0
2023-04-27 15:20:00,107.04,107.09,106.99,107.08,25726.0,104.0216,104.0701,103.973,104.0604,25726.0
2023-04-27 15:30:00,107.07,107.32,107.03,107.24,42875.0,104.0507,104.2937,104.0118,104.2159,42875.0
2023-04-27 15:40:00,107.23,107.43,107.22,107.3,95936.0,104.2062,104.4006,104.1965,104.2742,95936.0
2023-04-27 15:50:00,107.32,107.51,107.29,107.43,338871.0,104.2937,104.4783,104.2645,104.4006,338871.0
2023-04-28 09:30:00,107.3,107.92,107.19,107.92,62920.0,104.2742,104.8767,104.1673,104.8767,62920.0
2023-04-28 09:40:00,107.93,108.17,107.93,108.08,14817.0,104.8865,105.1197,104.8865,105.0322,14817.0
2023-04-28 09:50:00,107.95,108.37,107.95,108.26,95482.0,104.9059,105.3141,104.9059,105.2072,95482.0
2023-04-28 10:00:00,108.25,108.66,108.22,108.6,37722.0,105.1974,105.5959,105.1683,105.5376,37722.0
2023-04-28 10:10:00,108.58,108.71,108.26,108.69,93774.0,105.5181,105.6445,105.2072,105.625,93774.0
2023-04-28 10:20:00,108.74,108.79,108.48,108.53,19710.0,105.6736,105.7222,105.421,105.4695,19710.0
2023-04-28 10:30:00,108.54,108.55,108.11,108.26,13369.0,105.4793,105.489,105.0614,105.2072,13369.0
2023-04-28 10:40:00,108.21,108.27,108.09,108.26,15440.0,105.1586,105.2169,105.0419,105.2072,15440.0
2023-04-28 10:50:00,108.27,108.54,108.04,108.1,16273.0,105.2169,105.4793,104.9934,105.0517,16273.0
2023-04-28 11:00:00,108.13,108.2,107.87,108.2,8861.0,105.0808,105.1488,104.8282,105.1488,8861.0
2023-04-28 11:10:00,108.21,108.36,108.11,108.34,15749.0,105.1586,105.3043,105.0614,105.2849,15749.0
2023-04-28 11:20:00,108.3,108.3,108.1,108.16,11056.0,105.246,105.246,105.0517,105.11,11056.0
2023-04-28 11:30:00,108.17,108.31,108.15,108.15,9436.0,105.1197,105.2557,105.1003,105.1003,9436.0
2023-04-28 11:40:00,108.14,108.33,108.08,108.33,21572.0,105.0905,105.2752,105.0322,105.2752,21572.0
2023-04-28 11:50:00,108.34,108.34,108.22,108.28,13346.0,105.2849,105.2849,105.1683,105.2266,13346.0
2023-04-28 12:00:00,108.29,108.43,108.25,108.37,11185.0,105.2363,105.3724,105.1974,105.3141,11185.0
2023-04-28 12:10:00,108.45,108.5,108.37,108.4,11621.0,105.3918,105.4404,105.3141,105.3432,11621.0
2023-04-28 12:20:00,108.41,108.53,108.38,108.52,11072.0,105.3529,105.4695,105.3238,105.4598,11072.0
2023-04-28 12:30:00,108.53,108.61,108.48,108.52,7774.0,105.4695,105.5473,105.421,105.4598,7774.0
2023-04-28 12:40:00,108.52,108.69,108.51,108.69,11119.0,105.4598,105.625,105.4501,105.625,11119.0
2023-04-28 12:50:00,108.69,108.79,108.65,108.76,8988.0,105.625,105.7222,105.5862,105.6931,8988.0
2023-04-28 13:00:00,108.76,108.76,108.62,108.64,8205.0,105.6931,105.6931,105.557,105.5764,8205.0
2023-04-28 13:10:00,108.64,108.81,108.64,108.78,13633.0,105.5764,105.7416,105.5764,105.7125,13633.0
2023-04-28 13:20:00,108.78,108.82,108.7,108.81,20832.0,105.7125,105.7514,105.6347,105.7416,20832.0
2023-04-28 13:30:00,108.82,108.85,108.7,108.79,12112.0,105.7514,105.7805,105.6347,105.7222,12112.0
2023-04-28 13:40:00,108.8,108.87,108.62,108.62,9699.0,105.7319,105.8,105.557,105.557,9699.0
2023-04-28 13:50:00,108.63,108.63,108.51,108.61,11836.0,105.5667,105.5667,105.4501,105.5473,11836.0
2023-04-28 14:00:00,108.62,108.78,108.61,108.76,13124.0,105.557,105.7125,105.5473,105.6931,13124.0
2023-04-28 14:10:00,108.76,108.76,108.57,108.69,11348.0,105.6931,105.6931,105.5084,105.625,11348.0
2023-04-28 14:20:00,108.69,108.69,108.46,108.5,8989.0,105.625,105.625,105.4015,105.4404,8989.0
2023-04-28 14:30:00,108.49,108.5,108.29,108.32,12673.0,105.4307,105.4404,105.2363,105.2655,12673.0
2023-04-28 14:40:00,108.33,108.39,108.24,108.26,12090.0,105.2752,105.3335,105.1877,105.2072,12090.0
2023-04-28 14:50:00,108.28,108.52,108.26,108.52,16151.0,105.2266,105.4598,105.2072,105.4598,16151.0
2023-04-28 15:00:00,108.53,108.57,108.44,108.47,11883.0,105.4695,105.5084,105.3821,105.4112,11883.0
2023-04-28 15:10:00,108.48,108.62,108.46,108.59,17577.0,105.421,105.557,105.4015,105.5278,17577.0
2023-04-28 15:20:00,108.58,108.62,108.42,108.47,17423.0,105.5181,105.557,105.3626,105.4112,17423.0
2023-04-28 15:30:00,108.47,108.59,108.36,108.54,28443.0,105.4112,105.5278,105.3043,105.4793,28443.0
2023-04-28 15:40:00,108.54,108.72,108.53,108.56,41337.0,105.4793,105.6542,105.4695,105.4987,41337.0
2023-04-28 15:50:00,108.48,108.95,108.48,108.93,185036.0,105.421,105.8777,105.421,105.8583,185036.0
2023-05-01 09:30:00,108.78,109.04,108.74,108.97,55827.0,105.7125,105.9652,105.6736,105.8971,55827.0
2023-05-01 09:40:00,109.0,109.19,108.89,109.06,24034.0,105.9263,106.1109,105.8194,105.9846,24034.0
2023-05-01 09:50:00,109.1,109.1,108.71,108.8,19020.0,106.0235,106.0235,105.6445,105.7319,19020.0
2023-05-01 10:00:00,108.77,108.77,108.48,108.63,18775.0,105.7028,105.7028,105.421,105.5667,18775.0
2023-05-01 10:10:00,108.69,108.84,108.6,108.75,18845.0,105.625,105.7708,105.5376,105.6833,18845.0
2023-05-01 10:20:00,108.76,108.81,108.57,108.62,9353.0,105.6931,105.7416,105.5084,105.557,9353.0
2023-05-01 10:30:00,108.64,108.85,108.57,108.83,13528.0,105.5764,105.7805,105.5084,105.7611,13528.0
2023-05-01 10:40:00,108.85,108.92,108.77,108.85,24043.0,105.7805,105.8485,105.7028,105.7805,24043.0
2023-05-01 10:50:00,108.85,108.86,108.73,108.78,23415.0,105.7805,105.7902,105.6639,105.7125,23415.0
2023-05-01 11:00:00,108.78,108.84,108.7,108.73,19573.0,105.7125,105.7708,105.6347,105.6639,19573.0
2023-05-01 11:10:00,108.73,108.92,108.73,108.9,24071.0,105.6639,105.8485,105.6639,105.8291,24071.0
2023-05-01 11:20:00,108.91,109.04,108.83,108.93,29977.0,105.8388,105.9652,105.7611,105.8583,29977.0
2023-05-01 11:30:00,108.9,108.9,108.69,108.82,10234.0,105.8291,105.8291,105.625,105.7514,10234.0
2023-05-01 11:40:00,108.83,108.83,108.7,108.75,13668.0,105.7611,105.7611,105.6347,105.6833,13668.0
2023-05-01 11:50:00,108.75,108.85,108.73,108.81,11002.0,105.6833,105.7805,105.6639,105.7416,11002.0
2023-05-01 12:00:00,108.81,108.85,108.77,108.83,21103.0,105.7416,105.7805,105.7028,105.7611,21103.0
2023-05-01 12:10:00,108.84,108.89,108.72,108.75,10753.0,105.7708,105.8194,105.6542,105.6833,10753.0
2023-05-01 12:20:00,108.74,108.74,108.67,108.68,7441.0,105.6736,105.6736,105.6056,105.6153,7441.0
2023-05-01 12:30:00,108.68,108.94,108.67,108.93,8781.0,105.6153,105.868,105.6056,105.8583,8781.0
2023-05-01 12:40:00,108.9,108.95,108.74,108.77,8268.0,105.8291,105.8777,105.6736,105.7028,8268.0
2023-05-01 12:50:00,108.76,108.81,108.71,108.73,12839.0,105.6931,105.7416,105.6445,105.6639,12839.0
2023-05-01 13:00:00,108.71,108.76,108.62,108.63,7763.0,105.6445,105.6931,105.557,105.5667,7763.0
2023-05-01 13:10:00,108.63,108.65,108.47,108.48,11274.0,105.5667,105.5862,105.4112,105.421,11274.0
2023-05-01 13:20:00,108.48,108.57,108.43,108.47,21627.0,105.421,105.5084,105.3724,105.4112,21627.0
2023-05-01 13:30:00,108.45,108.46,108.37,108.43,15980.0,105.3918,105.4015,105.3141,105.3724,15980.0
2023-05-01 13:40:00,108.42,108.65,108.42,108.59,23855.0,105.3626,105.5862,105.3626,105.5278,23855.0
2023-05-01 13:50:00,108.6,108.66,108.56,108.58,12828.0,105.5376,105.5959,105.4987,105.5181,12828.0
2023-05-01 14:00:00,108.59,108.59,108.47,108.5,11769.0,105.5278,105.5278,105.4112,105.4404,11769.0
2023-05-01 14:10:00,108.49,108.51,108.41,108.48,13217.0,105.4307,105.4501,105.3529,105.421,13217.0
2023-05-01 14:20:00,108.48,108.5,108.37,108.43,13781.0,105.421,105.4404,105.3141,105.3724,13781.0
2023-05-01 14:30:00,108.43,108.43,108.13,108.24,16889.0,105.3724,105.3724,105.0808,105.1877,16889.0
2023-05-01 14:40:00,108.23,108.35,108.18,108.22,17332.0,105.178,105.2946,105.1294,105.1683,17332.0
2023-05-01 14:50:00,108.23,108.32,108.18,108.31,11848.0,105.178,105.2655,105.1294,105.2557,11848.0
2023-05-01 15:00:00,108.34,108.37,108.25,108.34,11316.0,105.2849,105.3141,105.1974,105.2849,11316.0
2023-05-01 15:10:00,108.33,108.39,108.32,108.38,16427.0,105.2752,105.3335,105.2655,105.3238,16427.0
2023-05-01 15:20:00,108.39,108.48,108.39,108.47,26986.0,105.3335,105.421,105.3335,105.4112,26986.0
2023-05-01 15:30:00,108.47,108.52,108.39,108.43,28546.0,105.4112,105.4598,105.3335,105.3724,28546.0
2023-05-01 15:40:00,108.42,108.65,108.41,108.56,54066.0,105.3626,105.5862,105.3529,105.4987,54066.0
2023-05-01 15:50:00,108.57,108.7,108.46,108.57,166931.0,105.5084,105.6347,105.4015,105.5084,166931.0
2023-05-02 09:30:00,108.39,108.61,107.13,107.46,61282.0,105.3335,105.5473,104.109,104.4297,61282.0
2023-05-02 09:40:00,107.46,107.47,107.17,107.2,13440.0,104.4297,104.4394,104.1479,104.177,13440.0
2023-05-02 09:50:00,107.16,107.28,107.0,107.16,55810.0,104.1382,104.2548,103.9827,104.1382,55810.0
2023-05-02 10:00:00,107.22,107.23,106.75,106.77,19042.0,104.1965,104.2062,103.7397,103.7592,19042.0
2023-05-02 10:10:00,106.8,106.82,106.54,106.55,39853.0,103.7883,103.8078,103.5357,103.5454,39853.0
2023-05-02 10:20:00,106.53,106.55,106.2,106.45,41758.0,103.5259,103.5454,103.2052,103.4482,41758.0
2023-05-02 10:30:00,106.42,106.45,106.01,106.16,13417.0,103.419,103.4482,103.0206,103.1664,13417.0
2023-05-02 10:40:00,106.17,106.4,106.06,106.18,12808.0,103.1761,103.3996,103.0692,103.1858,12808.0
2023-05-02 10:50:00,106.18,106.26,105.98,106.06,12997.0,103.1858,103.2636,102.9914,103.0692,12997.0
2023-05-02 11:00:00,106.06,106.07,105.69,106.03,17064.0,103.0692,103.0789,102.7096,103.04,17064.0
2023-05-02 11:10:00,106.08,106.1,105.88,105.9,22534.0,103.0886,103.1081,102.8943,102.9137,22534.0
2023-05-02 11:20:00,105.92,105.97,105.85,105.93,14238.0,102.9331,102.9817,102.8651,102.9429,14238.0
2023-05-02 11:30:00,105.94,106.06,105.77,106.05,21737.0,102.9526,103.0692,102.7874,103.0595,21737.0
2023-05-02 11:40:00,106.04,106.31,106.02,106.2,7273.0,103.0498,103.3121,103.0303,103.2052,7273.0
2023-05-02 11:50:00,106.23,106.25,105.93,106.25,21958.0,103.2344,103.2538,102.9429,103.2538,21958.0
2023-05-02 12:00:00,106.27,106.43,106.23,106.43,17279.0,103.2733,103.4288,103.2344,103.4288,17279.0
2023-05-02 12:10:00,106.43,106.47,106.34,106.47,35210.0,103.4288,103.4676,103.3413,103.4676,35210.0
2023-05-02 12:20:00,106.44,106.59,106.4,106.56,9647.0,103.4385,103.5842,103.3996,103.5551,9647.0
2023-05-02 12:30:00,106.59,106.59,106.38,106.49,35372.0,103.5842,103.5842,103.3802,103.4871,35372.0
2023-05-02 12:40:00,106.49,106.57,106.44,106.51,10948.0,103.4871,103.5648,103.4385,103.5065,10948.0
2023-05-02 12:50:00,106.52,106.63,106.44,106.53,14188.0,103.5162,103.6231,103.4385,103.5259,14188.0
2023-05-02 13:00:00,106.55,106.66,106.48,106.64,12294.0,103.5454,103.6523,103.4773,103.6328,12294.0
2023-05-02 13:10:00,106.65,106.79,106.63,106.7,12782.0,103.6426,103.7786,103.6231,103.6911,12782.0
2023-05-02 13:20:00,106.75,106.75,106.59,106.62,46994.0,103.7397,103.7397,103.5842,103.6134,46994.0
2023-05-02 13:30:00,106.65,106.88,106.65,106.83,64628.0,103.6426,103.8661,103.6426,103.8175,64628.0
2023-05-02 13:40:00,106.84,106.89,106.76,106.89,10482.0,103.8272,103.8758,103.7495,103.8758,10482.0
2023-05-02 13:50:00,106.88,107.0,106.86,106.96,14740.0,103.8661,103.9827,103.8466,103.9438,14740.0
2023-05-02 14:00:00,106.97,106.98,106.72,106.73,19991.0,103.9535,103.9632,103.7106,103.7203,19991.0
2023-05-02 14:10:00,106.74,106.76,106.48,106.54,19173.0,103.73,103.7495,103.4773,103.5357,19173.0
2023-05-02 14:20:00,106.55,106.57,106.37,106.51,30271.0,103.5454,103.5648,103.3705,103.5065,30271.0
2023-05-02 14:30:00,106.52,106.85,106.52,106.84,22591.0,103.5162,103.8369,103.5162,103.8272,22591.0
2023-05-02 14:40:00,106.86,106.99,106.75,106.99,47410.0,103.8466,103.973,103.7397,103.973,47410.0
2023-05-02 14:50:00,106.98,107.08,106.84,106.93,25207.0,103.9632,104.0604,103.8272,103.9147,25207.0
2023-05-02 15:00:00,106.96,106.96,106.82,106.89,20764.0,103.9438,103.9438,103.8078,103.8758,20764.0
2023-05-02 15:10:00,106.89,107.0,106.84,106.94,28411.0,103.8758,103.9827,103.8272,103.9244,28411.0
2023-05-02 15:20:00,106.95,107.16,106.94,107.11,28215.0,103.9341,104.1382,103.9244,104.0896,28215.0
2023-05-02 15:30:00,107.12,107.13,106.99,107.05,40082.0,104.0993,104.109,103.973,104.0313,40082.0
2023-05-02 15:40:00,107.04,107.05,106.87,106.9,48831.0,104.0216,104.0313,103.8564,103.8855,48831.0
2023-05-02 15:50:00,106.89,107.21,106.88,107.1,247922.0,103.8758,104.1868,103.8661,104.0799,247922.0
2023-05-03 09:30:00,107.27,107.35,106.65,106.83,40441.0,104.2451,104.3228,103.6426,103.8175,40441.0
2023-05-03 09:40:00,106.83,107.13,106.71,107.13,27628.0,103.8175,104.109,103.7009,104.109,27628.0
2023-05-03 09:50:00,107.11,107.11,106.69,106.75,21156.0,104.0896,104.0896,103.6814,103.7397,21156.0
2023-05-03 10:00:00,106.75,107.01,106.65,106.91,20930.0,103.7397,103.9924,103.6426,103.8952,20930.0
2023-05-03 10:10:00,106.91,106.91,106.72,106.84,29123.0,103.8952,103.8952,103.7106,103.8272,29123.0
2023-05-03 10:20:00,106.84,106.84,106.45,106.48,17553.0,103.8272,103.8272,103.4482,103.4773,17553.0
2023-05-03 10:30:00,106.46,106.55,106.41,106.41,17521.0,103.4579,103.5454,103.4093,103.4093,17521.0
2023-05-03 10:40:00,106.4,106.42,106.04,106.27,54145.0,103.3996,103.419,103.0498,103.2733,54145.0
2023-05-03 10:50:00,106.28,106.37,106.13,106.37,19270.0,103.283,103.3705,103.1372,103.3705,19270.0
2023-05-03 11:00:00,106.42,106.42,106.24,106.32,17629.0,103.419,103.419,103.2441,103.3219,17629.0
2023-05-03 11:10:00,106.31,106.52,106.24,106.37,33193.0,103.3121,103.5162,103.2441,103.3705,33193.0
2023-05-03 11:20:00,106.38,106.45,106.31,106.36,13301.0,103.3802,103.4482,103.3121,103.3607,13301.0
2023-05-03 11:30:00,106.34,106.42,106.3,106.39,13557.0,103.3413,103.419,103.3024,103.3899,13557.0
2023-05-03 11:40:00,106.39,106.5,106.28,106.44,14628.0,103.3899,103.4968,103.283,103.4385,14628.0
2023-05-03 11:50:00,106.43,106.53,106.38,106.42,22181.0,103.4288,103.5259,103.3802,103.419,22181.0
2023-05-03 12:00:00,106.41,106.5,106.38,106.44,31010.0,103.4093,103.4968,103.3802,103.4385,31010.0
2023-05-03 12:10:00,106.42,106.47,106.25,106.26,16771.0,103.419,103.4676,103.2538,103.2636,16771.0
2023-05-03 12:20:00,106.26,106.42,106.23,106.39,29521.0,103.2636,103.419,103.2344,103.3899,29521.0
2023-05-03 12:30:00,106.38,106.42,106.33,106.34,23748.0,103.3802,103.419,103.3316,103.3413,23748.0
2023-05-03 12:40:00,106.34,106.51,106.34,106.51,18308.0,103.3413,103.5065,103.3413,103.5065,18308.0
2023-05-03 12:50:00,106.52,106.72,106.51,106.7,25015.0,103.5162,103.7106,103.5065,103.6911,25015.0
2023-05-03 13:00:00,106.72,106.76,106.65,106.68,23641.0,103.7106,103.7495,103.6426,103.6717,23641.0
2023-05-03 13:10:00,106.67,106.73,106.65,106.73,9916.0,103.662,103.7203,103.6426,103.7203,9916.0
2023-05-03 13:20:00,106.73,106.76,106.65,106.74,23938.0,103.7203,103.7495,103.6426,103.73,23938.0
2023-05-03 13:30:00,106.78,106.81,106.69,106.77,14811.0,103.7689,103.798,103.6814,103.7592,14811.0
2023-05-03 13:40:00,106.78,106.81,106.67,106.7,26804.0,103.7689,103.798,103.662,103.6911,26804.0
2023-05-03 13:50:00,106.73,106.73,106.51,106.53,10100.0,103.7203,103.7203,103.5065,103.5259,10100.0
2023-05-03 14:00:00,106.51,106.84,106.18,106.26,22731.0,103.5065,103.8272,103.1858,103.2636,22731.0
2023-05-03 14:10:00,106.26,106.48,106.11,106.41,25930.0,103.2636,103.4773,103.1178,103.4093,25930.0
2023-05-03 14:20:00,106.42,106.64,106.37,106.48,27234.0,103.419,103.6328,103.3705,103.4773,27234.0
2023-05-03 14:30:00,106.45,106.49,105.87,106.37,29533.0,103.4482,103.4871,102.8846,103.3705,29533.0
2023-05-03 14:40:00,106.33,106.74,106.11,106.19,21740.0,103.3316,103.73,103.1178,103.1955,21740.0
2023-05-03 14:50:00,106.13,106.16,105.77,106.1,40528.0,103.1372,103.1664,102.7874,103.1081,40528.0
2023-05-03 15:00:00,106.1,106.37,105.81,106.01,34772.0,103.1081,103.3705,102.8262,103.0206,34772.0
2023-05-03 15:10:00,105.92,105.98,105.67,105.74,21426.0,102.9331,102.9914,102.6902,102.7582,21426.0
2023-05-03 15:20:00,105.72,105.72,105.23,105.25,50161.0,102.7388,102.7388,102.2626,102.282,50161.0
2023-05-03 15:30:00,105.22,105.34,105.1,105.22,74210.0,102.2529,102.3695,102.1363,102.2529,74210.0
2023-05-03 15:40:00,105.22,105.26,104.85,104.91,141989.0,102.2529,102.2918,101.8933,101.9516,141989.0
2023-05-03 15:50:00,104.92,105.02,104.79,104.8,389221.0,101.9613,102.0585,101.835,101.8447,389221.0
2023-05-04 09:30:00,104.5,106.58,104.26,106.34,104232.0,101.5532,103.5745,101.32,103.3413,104232.0
2023-05-04 09:40:00,106.61,107.24,104.74,105.38,98595.0,103.6037,104.2159,101.7864,102.4084,98595.0
2023-05-04 09:50:00,105.4,105.43,104.71,105.4,28240.0,102.4278,102.457,101.7573,102.4278,28240.0
2023-05-04 10:00:00,105.31,105.59,105.06,105.1,54075.0,102.3403,102.6124,102.0974,102.1363,54075.0
2023-05-04 10:10:00,105.17,105.82,105.1,105.77,53048.0,102.2043,102.836,102.1363,102.7874,53048.0
2023-05-04 10:20:00,105.75,107.23,105.65,106.79,136638.0,102.7679,104.2062,102.6708,103.7786,136638.0
2023-05-04 10:30:00,106.74,107.0,105.81,106.87,84076.0,103.73,103.9827,102.8262,103.8564,84076.0
2023-05-04 10:40:00,106.89,107.28,106.65,106.95,50162.0,103.8758,104.2548,103.6426,103.9341,50162.0
2023-05-04 10:50:00,106.88,107.49,106.73,107.25,22631.0,103.8661,104.4589,103.7203,104.2256,22631.0
2023-05-04 11:00:00,107.22,107.26,106.86,106.95,52127.0,104.1965,104.2354,103.8466,103.9341,52127.0
2023-05-04 11:10:00,106.95,106.95,106.3,106.39,28316.0,103.9341,103.9341,103.3024,103.3899,28316.0
2023-05-04 11:20:00,106.43,106.53,106.2,106.33,32109.0,103.4288,103.5259,103.2052,103.3316,32109.0
2023-05-04 11:30:00,106.32,106.48,106.06,106.1,29748.0,103.3219,103.4773,103.0692,103.1081,29748.0
2023-05-04 11:40:00,106.16,106.25,105.93,106.11,32932.0,103.1664,103.2538,102.9429,103.1178,32932.0
2023-05-04 11:50:00,106.07,106.11,105.94,105.98,25189.0,103.0789,103.1178,102.9526,102.9914,25189.0
2023-05-04 12:00:00,105.98,106.08,105.88,106.05,74432.0,102.9914,103.0886,102.8943,103.0595,74432.0
2023-05-04 12:10:00,106.06,106.32,105.91,106.09,80854.0,103.0692,103.3219,102.9234,103.0983,80854.0
2023-05-04 12:20:00,106.06,106.3,106.05,106.2,21372.0,103.0692,103.3024,103.0595,103.2052,21372.0
2023-05-04 12:30:00,106.27,106.29,106.13,106.22,24144.0,103.2733,103.2927,103.1372,103.2247,24144.0
2023-05-04 12:40:00,106.22,106.22,105.98,106.08,19447.0,103.2247,103.2247,102.9914,103.0886,19447.0
2023-05-04 12:50:00,106.1,106.44,106.07,106.33,25896.0,103.1081,103.4385,103.0789,103.3316,25896.0
2023-05-04 13:00:00,106.33,106.35,106.08,106.34,15076.0,103.3316,103.351,103.0886,103.3413,15076.0
2023-05-04 13:10:00,106.34,106.54,106.34,106.49,22233.0,103.3413,103.5357,103.3413,103.4871,22233.0
2023-05-04 13:20:00,106.48,106.53,106.31,106.42,24289.0,103.4773,103.5259,103.3121,103.419,24289.0
2023-05-04 13:30:00,106.4,106.86,106.36,106.79,48220.0,103.3996,103.8466,103.3607,103.7786,48220.0
2023-05-04 13:40:00,106.82,106.94,106.75,106.78,29787.0,103.8078,103.9244,103.7397,103.7689,29787.0
2023-05-04 13:50:00,106.78,107.19,106.74,107.19,30038.0,103.7689,104.1673,103.73,104.1673,30038.0
2023-05-04 14:00:00,107.17,107.19,106.78,106.79,18190.0,104.1479,104.1673,103.7689,103.7786,18190.0
2023-05-04 14:10:00,106.78,106.92,106.73,106.9,19780.0,103.7689,103.9049,103.7203,103.8855,19780.0
2023-05-04 14:20:00,106.9,106.95,106.73,106.73,18134.0,103.8855,103.9341,103.7203,103.7203,18134.0
2023-05-04 14:30:00,106.72,106.84,106.59,106.7,33162.0,103.7106,103.8272,103.5842,103.6911,33162.0
2023-05-04 14:40:00,106.7,106.78,106.68,106.74,20385.0,103.6911,103.7689,103.6717,103.73,20385.0
2023-05-04 14:50:00,106.74,106.76,106.59,106.69,24578.0,103.73,103.7495,103.5842,103.6814,24578.0
2023-05-04 15:00:00,106.69,106.78,106.63,106.65,27029.0,103.6814,103.7689,103.6231,103.6426,27029.0
2023-05-04 15:10:00,106.63,106.68,106.32,106.33,41475.0,103.6231,103.6717,103.3219,103.3316,41475.0
2023-05-04 15:20:00,106.36,106.56,106.33,106.5,29323.0,103.3607,103.5551,103.3316,103.4968,29323.0
2023-05-04 15:30:00,106.49,106.93,106.49,106.86,49594.0,103.4871,103.9147,103.4871,103.8466,49594.0
2023-05-04 15:40:00,106.87,107.05,106.85,107.03,110353.0,103.8564,104.0313,103.8369,104.0118,110353.0
2023-05-04 15:50:00,107.03,107.04,106.73,106.79,285813.0,104.0118,104.0216,103.7203,103.7786,285813.0
2023-05-05 09:30:00,107.23,107.35,106.72,106.79,65313.0,104.2062,104.3228,103.7106,103.7786,65313.0
2023-05-05 09:40:00,106.79,107.15,106.75,106.95,18759.0,103.7786,104.1285,103.7397,103.9341,18759.0
2023-05-05 09:50:00,107.0,107.09,106.84,106.96,24908.0,103.9827,104.0701,103.8272,103.9438,24908.0
2023-05-05 10:00:00,106.97,107.37,106.79,107.37,35592.0,103.9535,104.3423,103.7786,104.3423,35592.0
2023-05-05 10:10:00,107.34,107.41,107.1,107.28,54253.0,104.3131,104.3811,104.0799,104.2548,54253.0
2023-05-05 10:20:00,107.3,107.52,107.23,107.42,19443.0,104.2742,104.488,104.2062,104.3908,19443.0
2023-05-05 10:30:00,107.45,107.77,107.43,107.77,14540.0,104.42,104.731,104.4006,104.731,14540.0
2023-05-05 10:40:00,107.78,107.82,107.66,107.8,18723.0,104.7407,104.7796,104.6241,104.7601,18723.0
2023-05-05 10:50:00,107.78,107.86,107.47,107.47,27338.0,104.7407,104.8184,104.4394,104.4394,27338.0
2023-05-05 11:00:00,107.45,107.61,107.24,107.32,22299.0,104.42,104.5755,104.2159,104.2937,22299.0
2023-05-05 11:10:00,107.28,107.5,107.23,107.43,13349.0,104.2548,104.4686,104.2062,104.4006,13349.0
2023-05-05 11:20:00,107.43,107.57,107.36,107.57,10351.0,104.4006,104.5366,104.3325,104.5366,10351.0
2023-05-05 11:30:00,107.54,107.54,107.38,107.39,12947.0,104.5075,104.5075,104.352,104.3617,12947.0
2023-05-05 11:40:00,107.38,107.41,107.25,107.35,11104.0,104.352,104.3811,104.2256,104.3228,11104.0
2023-05-05 11:50:00,107.36,107.36,107.11,107.23,28713.0,104.3325,104.3325,104.0896,104.2062,28713.0
2023-05-05 12:00:00,107.25,107.3,107.19,107.21,12999.0,104.2256,104.2742,104.1673,104.1868,12999.0
2023-05-05 12:10:00,107.22,107.24,107.07,107.07,11333.0,104.1965,104.2159,104.0507,104.0507,11333.0
2023-05-05 12:20:00,107.05,107.2,107.03,107.18,10899.0,104.0313,104.177,104.0118,104.1576,10899.0
2023-05-05 12:30:00,107.19,107.29,107.19,107.21,9444.0,104.1673,104.2645,104.1673,104.1868,9444.0
2023-05-05 12:40:00,107.18,107.23,107.08,107.2,20719.0,104.1576,104.2062,104.0604,104.177,20719.0
2023-05-05 12:50:00,107.21,107.47,107.17,107.45,26788.0,104.1868,104.4394,104.1479,104.42,26788.0
2023-05-05 13:00:00,107.45,107.57,107.39,107.48,12406.0,104.42,104.5366,104.3617,104.4491,12406.0
2023-05-05 13:10:00,107.48,107.61,107.39,107.46,19697.0,104.4491,104.5755,104.3617,104.4297,19697.0
2023-05-05 13:20:00,107.48,107.67,107.45,107.63,10226.0,104.4491,104.6338,104.42,104.5949,10226.0
2023-05-05 13:30:00,107.65,107.75,107.62,107.64,8857.0,104.6144,104.7115,104.5852,104.6046,8857.0
2023-05-05 13:40:00,107.66,107.76,107.62,107.65,13636.0,104.6241,104.7213,104.5852,104.6144,13636.0
2023-05-05 13:50:00,107.67,107.75,107.63,107.73,20787.0,104.6338,104.7115,104.5949,104.6921,20787.0
2023-05-05 14:00:00,107.72,107.79,107.61,107.66,15029.0,104.6824,104.7504,104.5755,104.6241,15029.0
2023-05-05 14:10:00,107.65,107.7,107.63,107.66,17071.0,104.6144,104.6629,104.5949,104.6241,17071.0
2023-05-05 14:20:00,107.66,107.87,107.66,107.84,16459.0,104.6241,104.8282,104.6241,104.799,16459.0
2023-05-05 14:30:00,107.84,107.93,107.84,107.88,13449.0,104.799,104.8865,104.799,104.8379,13449.0
2023-05-05 14:40:00,107.89,107.97,107.87,107.94,8600.0,104.8476,104.9253,104.8282,104.8962,8600.0
2023-05-05 14:50:00,107.96,108.17,107.96,108.08,21951.0,104.9156,105.1197,104.9156,105.0322,21951.0
2023-05-05 15:00:00,108.09,108.18,108.04,108.14,14341.0,105.0419,105.1294,104.9934,105.0905,14341.0
2023-05-05 15:10:00,108.13,108.15,108.08,108.1,37855.0,105.0808,105.1003,105.0322,105.0517,37855.0
2023-05-05 15:20:00,108.09,108.4,108.08,108.37,59330.0,105.0419,105.3432,105.0322,105.3141,59330.0
2023-05-05 15:30:00,108.35,108.39,108.29,108.32,70882.0,105.2946,105.3335,105.2363,105.2655,70882.0
2023-05-05 15:40:00,108.33,108.52,108.28,108.34,70526.0,105.2752,105.4598,105.2266,105.2849,70526.0
2023-05-05 15:50:00,108.33,108.52,108.21,108.32,248081.0,105.2752,105.4598,105.1586,105.2655,248081.0
2023-05-08 09:30:00,108.4,108.4,107.92,108.33,22122.0,105.3432,105.3432,104.8767,105.2752,22122.0
2023-05-08 09:40:00,108.33,108.33,108.06,108.11,6329.0,105.2752,105.2752,105.0128,105.0614,6329.0
2023-05-08 09:50:00,108.0,108.04,107.74,107.77,8362.0,104.9545,104.9934,104.7018,104.731,8362.0
2023-05-08 10:00:00,107.78,107.84,107.49,107.49,11297.0,104.7407,104.799,104.4589,104.4589,11297.0
2023-05-08 10:10:00,107.48,107.49,107.28,107.35,12248.0,104.4491,104.4589,104.2548,104.3228,12248.0
2023-05-08 10:20:00,107.39,107.44,107.31,107.42,8766.0,104.3617,104.4103,104.2839,104.3908,8766.0
2023-05-08 10:30:00,107.42,107.44,107.25,107.34,9856.0,104.3908,104.4103,104.2256,104.3131,9856.0
2023-05-08 10:40:00,107.34,107.55,107.34,107.54,15021.0,104.3131,104.5172,104.3131,104.5075,15021.0
2023-05-08 10:50:00,107.54,107.65,107.46,107.6,10648.0,104.5075,104.6144,104.4297,104.5658,10648.0
2023-05-08 11:00:00,107.58,107.68,107.54,107.66,10994.0,104.5463,104.6435,104.5075,104.6241,10994.0
2023-05-08 11:10:00,107.64,107.73,107.62,107.65,16787.0,104.6046,104.6921,104.5852,104.6144,16787.0
2023-05-08 11:20:00,107.65,107.72,107.59,107.63,34308.0,104.6144,104.6824,104.556,104.5949,34308.0
2023-05-08 11:30:00,107.61,107.64,107.35,107.37,55941.0,104.5755,104.6046,104.3228,104.3423,55941.0
2023-05-08 11:40:00,107.37,107.48,107.26,107.47,8830.0,104.3423,104.4491,104.2354,104.4394,8830.0
2023-05-08 11:50:00,107.48,107.56,107.47,107.5,11192.0,104.4491,104.5269,104.4394,104.4686,11192.0
2023-05-08 12:00:00,107.52,107.54,107.44,107.44,10374.0,104.488,104.5075,104.4103,104.4103,10374.0
2023-05-08 12:10:00,107.45,107.51,107.35,107.48,11530.0,104.42,104.4783,104.3228,104.4491,11530.0
2023-05-08 12:20:00,107.49,107.51,107.41,107.42,6970.0,104.4589,104.4783,104.3811,104.3908,6970.0
2023-05-08 12:30:00,107.43,107.45,107.32,107.38,9501.0,104.4006,104.42,104.2937,104.352,9501.0
2023-05-08 12:40:00,107.37,107.39,107.25,107.25,8050.0,104.3423,104.3617,104.2256,104.2256,8050.0
2023-05-08 12:50:00,107.26,107.37,107.25,107.35,5426.0,104.2354,104.3423,104.2256,104.3228,5426.0
2023-05-08 13:00:00,107.36,107.42,107.32,107.42,6369.0,104.3325,104.3908,104.2937,104.3908,6369.0
2023-05-08 13:10:00,107.4,107.43,107.38,107.41,4796.0,104.3714,104.4006,104.352,104.3811,4796.0
2023-05-08 13:20:00,107.41,107.44,107.28,107.28,5411.0,104.3811,104.4103,104.2548,104.2548,5411.0
2023-05-08 13:30:00,107.3,107.36,107.28,107.36,9205.0,104.2742,104.3325,104.2548,104.3325,9205.0
2023-05-08 13:40:00,107.36,107.43,107.32,107.43,11395.0,104.3325,104.4006,104.2937,104.4006,11395.0
2023-05-08 13:50:00,107.41,107.46,107.36,107.37,14690.0,104.3811,104.4297,104.3325,104.3423,14690.0
2023-05-08 14:00:00,107.37,107.48,107.16,107.3,32935.0,104.3423,104.4491,104.1382,104.2742,32935.0
2023-05-08 14:10:00,107.3,107.31,107.18,107.25,14850.0,104.2742,104.2839,104.1576,104.2256,14850.0
2023-05-08 14:20:00,107.24,107.39,107.24,107.32,14733.0,104.2159,104.3617,104.2159,104.2937,14733.0
2023-05-08 14:30:00,107.34,107.44,107.32,107.38,11301.0,104.3131,104.4103,104.2937,104.352,11301.0
2023-05-08 14:40:00,107.37,107.44,107.35,107.39,11392.0,104.3423,104.4103,104.3228,104.3617,11392.0
2023-05-08 14:50:00,107.4,107.4,107.32,107.36,8777.0,104.3714,104.3714,104.2937,104.3325,8777.0
2023-05-08 15:00:00,107.37,107.38,107.21,107.22,9092.0,104.3423,104.352,104.1868,104.1965,9092.0
2023-05-08 15:10:00,107.23,107.28,107.16,107.28,19515.0,104.2062,104.2548,104.1382,104.2548,19515.0
2023-05-08 15:20:00,107.26,107.32,107.22,107.31,15880.0,104.2354,104.2937,104.1965,104.2839,15880.0
2023-05-08 15:30:00,107.28,107.38,107.27,107.32,30892.0,104.2548,104.352,104.2451,104.2937,30892.0
2023-05-08 15:40:00,107.34,107.46,107.31,107.32,88114.0,104.3131,104.4297,104.2839,104.2937,88114.0
2023-05-08 15:50:00,107.29,107.33,107.18,107.22,109776.0,104.2645,104.3034,104.1576,104.1965,109776.0
2023-05-09 09:30:00,106.81,106.81,106.43,106.44,26779.0,103.798,103.798,103.4288,103.4385,26779.0
2023-05-09 09:40:00,106.5,106.75,106.39,106.61,10271.0,103.4968,103.7397,103.3899,103.6037,10271.0
2023-05-09 09:50:00,106.57,106.61,106.37,106.5,10288.0,103.5648,103.6037,103.3705,103.4968,10288.0
2023-05-09 10:00:00,106.57,106.64,106.18,106.24,11221.0,103.5648,103.6328,103.1858,103.2441,11221.0
2023-05-09 10:10:00,106.24,106.56,106.24,106.48,25508.0,103.2441,103.5551,103.2441,103.4773,25508.0
2023-05-09 10:20:00,106.47,106.58,106.39,106.46,17674.0,103.4676,103.5745,103.3899,103.4579,17674.0
2023-05-09 10:30:00,106.47,106.6,106.38,106.54,15287.0,103.4676,103.594,103.3802,103.5357,15287.0
2023-05-09 10:40:00,106.51,106.56,106.36,106.43,9867.0,103.5065,103.5551,103.3607,103.4288,9867.0
2023-05-09 10:50:00,106.45,106.54,106.41,106.51,10586.0,103.4482,103.5357,103.4093,103.5065,10586.0
2023-05-09 11:00:00,106.51,106.53,106.4,106.51,15408.0,103.5065,103.5259,103.3996,103.5065,15408.0
2023-05-09 11:10:00,106.5,106.61,106.38,106.58,10543.0,103.4968,103.6037,103.3802,103.5745,10543.0
2023-05-09 11:20:00,106.58,106.66,106.55,106.58,11700.0,103.5745,103.6523,103.5454,103.5745,11700.0
2023-05-09 11:30:00,106.6,106.79,106.6,106.74,12009.0,103.594,103.7786,103.594,103.73,12009.0
2023-05-09 11:40:00,106.72,106.82,106.67,106.78,10345.0,103.7106,103.8078,103.662,103.7689,10345.0
2023-05-09 11:50:00,106.79,106.79,106.69,106.73,14942.0,103.7786,103.7786,103.6814,103.7203,14942.0
2023-05-09 12:00:00,106.73,106.8,106.69,106.69,10664.0,103.7203,103.7883,103.6814,103.6814,10664.0
2023-05-09 12:10:00,106.69,106.71,106.58,106.6,6571.0,103.6814,103.7009,103.5745,103.594,6571.0
2023-05-09 12:20:00,106.6,106.66,106.53,106.54,7723.0,103.594,103.6523,103.5259,103.5357,7723.0
2023-05-09 12:30:00,106.56,106.59,106.47,106.47,5925.0,103.5551,103.5842,103.4676,103.4676,5925.0
2023-05-09 12:40:00,106.47,106.48,106.41,106.43,7118.0,103.4676,103.4773,103.4093,103.4288,7118.0
2023-05-09 12:50:00,106.44,106.55,106.41,106.52,7070.0,103.4385,103.5454,103.4093,103.5162,7070.0
2023-05-09 13:00:00,106.51,106.88,106.49,106.8,66931.0,103.5065,103.8661,103.4871,103.7883,66931.0
2023-05-09 13:10:00,106.77,106.79,106.68,106.74,18889.0,103.7592,103.7786,103.6717,103.73,18889.0
2023-05-09 13:20:00,106.73,106.83,106.66,106.81,19104.0,103.7203,103.8175,103.6523,103.798,19104.0
2023-05-09 13:30:00,106.81,106.89,106.77,106.8,14107.0,103.798,103.8758,103.7592,103.7883,14107.0
2023-05-09 13:40:00,106.81,106.91,106.79,106.84,14409.0,103.798,103.8952,103.7786,103.8272,14409.0
2023-05-09 13:50:00,106.84,107.0,106.83,106.94,14626.0,103.8272,103.9827,103.8175,103.9244,14626.0
2023-05-09 14:00:00,106.94,106.97,106.82,106.84,19002.0,103.9244,103.9535,103.8078,103.8272,19002.0
2023-05-09 14:10:00,106.84,106.93,106.79,106.86,17275.0,103.8272,103.9147,103.7786,103.8466,17275.0
2023-05-09 14:20:00,106.86,107.0,106.85,107.0,28334.0,103.8466,103.9827,103.8369,103.9827,28334.0
2023-05-09 14:30:00,107.0,107.01,106.72,106.72,28586.0,103.9827,103.9924,103.7106,103.7106,28586.0
2023-05-09 14:40:00,106.72,106.75,106.6,106.62,12455.0,103.7106,103.7397,103.594,103.6134,12455.0
2023-05-09 14:50:00,106.63,106.66,106.46,106.48,11101.0,103.6231,103.6523,103.4579,103.4773,11101.0
2023-05-09 15:00:00,106.48,106.56,106.44,106.48,16378.0,103.4773,103.5551,103.4385,103.4773,16378.0
2023-05-09 15:10:00,106.47,106.47,106.28,106.33,20209.0,103.4676,103.4676,103.283,103.3316,20209.0
2023-05-09 15:20:00,106.32,106.42,106.29,106.41,13893.0,103.3219,103.419,103.2927,103.4093,13893.0
2023-05-09 15:30:00,106.4,106.46,106.31,106.32,19211.0,103.3996,103.4579,103.3121,103.3219,19211.0
2023-05-09 15:40:00,106.31,106.33,106.19,106.25,36665.0,103.3121,103.3316,103.1955,103.2538,36665.0
2023-05-09 15:50:00,106.24,106.48,106.06,106.21,275770.0,103.2441,103.4773,103.0692,103.215,275770.0
2023-05-10 09:30:00,106.79,106.97,106.55,106.88,31160.0,103.7786,103.9535,103.5454,103.8661,31160.0
2023-05-10 09:40:00,106.88,107.12,106.56,106.56,9586.0,103.8661,104.0993,103.5551,103.5551,9586.0
2023-05-10 09:50:00,106.68,107.18,106.68,107.16,9135.0,103.6717,104.1576,103.6717,104.1382,9135.0
2023-05-10 10:00:00,107.13,107.34,107.04,107.25,14230.0,104.109,104.3131,104.0216,104.2256,14230.0
2023-05-10 10:10:00,107.3,107.34,107.0,107.03,24810.0,104.2742,104.3131,103.9827,104.0118,24810.0
2023-05-10 10:20:00,107.05,107.29,107.05,107.2,14601.0,104.0313,104.2645,104.0313,104.177,14601.0
2023-05-10 10:30:00,107.18,107.33,107.07,107.12,22451.0,104.1576,104.3034,104.0507,104.0993,22451.0
2023-05-10 10:40:00,107.12,107.18,106.7,106.94,15365.0,104.0993,104.1576,103.6911,103.9244,15365.0
2023-05-10 10:50:00,106.9,107.02,106.83,106.98,12303.0,103.8855,104.0021,103.8175,103.9632,12303.0
2023-05-10 11:00:00,106.98,107.22,106.95,107.22,14446.0,103.9632,104.1965,103.9341,104.1965,14446.0
2023-05-10 11:10:00,107.21,107.31,107.18,107.3,9986.0,104.1868,104.2839,104.1576,104.2742,9986.0
2023-05-10 11:20:00,107.33,107.51,107.32,107.51,6291.0,104.3034,104.4783,104.2937,104.4783,6291.0
2023-05-10 11:30:00,107.5,107.61,107.45,107.59,9228.0,104.4686,104.5755,104.42,104.556,9228.0
2023-05-10 11:40:00,107.57,107.66,107.56,107.63,7486.0,104.5366,104.6241,104.5269,104.5949,7486.0
2023-05-10 11:50:00,107.64,107.72,107.6,107.7,12714.0,104.6046,104.6824,104.5658,104.6629,12714.0
2023-05-10 12:00:00,107.72,107.76,107.64,107.74,14459.0,104.6824,104.7213,104.6046,104.7018,14459.0
2023-05-10 12:10:00,107.72,107.83,107.67,107.75,9445.0,104.6824,104.7893,104.6338,104.7115,9445.0
2023-05-10 12:20:00,107.76,107.79,107.72,107.73,9450.0,104.7213,104.7504,104.6824,104.6921,9450.0
2023-05-10 12:30:00,107.72,107.83,107.68,107.8,9688.0,104.6824,104.7893,104.6435,104.7601,9688.0
2023-05-10 12:40:00,107.84,107.87,107.73,107.8,16494.0,104.799,104.8282,104.6921,104.7601,16494.0
2023-05-10 12:50:00,107.79,107.83,107.64,107.73,26444.0,104.7504,104.7893,104.6046,104.6921,26444.0
2023-05-10 13:00:00,107.72,107.85,107.66,107.8,22732.0,104.6824,104.8087,104.6241,104.7601,22732.0
2023-05-10 13:10:00,107.8,107.94,107.72,107.88,59684.0,104.7601,104.8962,104.6824,104.8379,59684.0
2023-05-10 13:20:00,107.88,107.88,107.62,107.69,16577.0,104.8379,104.8379,104.5852,104.6532,16577.0
2023-05-10 13:30:00,107.69,107.78,107.65,107.68,27354.0,104.6532,104.7407,104.6144,104.6435,27354.0
2023-05-10 13:40:00,107.7,107.77,107.6,107.72,23937.0,104.6629,104.731,104.5658,104.6824,23937.0
2023-05-10 13:50:00,107.72,107.91,107.7,107.87,8685.0,104.6824,104.867,104.6629,104.8282,8685.0
2023-05-10 14:00:00,107.87,107.99,107.84,107.94,9435.0,104.8282,104.9448,104.799,104.8962,9435.0
2023-05-10 14:10:00,107.95,108.04,107.95,108.03,10520.0,104.9059,104.9934,104.9059,104.9836,10520.0
2023-05-10 14:20:00,108.03,108.07,107.9,108.0,17667.0,104.9836,105.0225,104.8573,104.9545,17667.0
2023-05-10 14:30:00,108.03,108.17,108.03,108.17,7929.0,104.9836,105.1197,104.9836,105.1197,7929.0
2023-05-10 14:40:00,108.18,108.3,108.13,108.15,19912.0,105.1294,105.246,105.0808,105.1003,19912.0
2023-05-10 14:50:00,108.15,108.19,108.05,108.14,15912.0,105.1003,105.1391,105.0031,105.0905,15912.0
2023-05-10 15:00:00,108.15,108.35,108.12,108.32,23039.0,105.1003,105.2946,105.0711,105.2655,23039.0
2023-05-10 15:10:00,108.33,108.43,108.22,108.42,25624.0,105.2752,105.3724,105.1683,105.3626,25624.0
2023-05-10 15:20:00,108.44,108.83,108.44,108.73,34737.0,105.3821,105.7611,105.3821,105.6639,34737.0
2023-05-10 15:30:00,108.73,108.88,108.67,108.75,38316.0,105.6639,105.8097,105.6056,105.6833,38316.0
2023-05-10 15:40:00,108.74,108.8,108.65,108.73,47653.0,105.6736,105.7319,105.5862,105.6639,47653.0
2023-05-10 15:50:00,108.71,108.75,108.47,108.48,132406.0,105.6445,105.6833,105.4112,105.421,132406.0
2023-05-11 09:30:00,108.38,108.48,107.94,108.45,40281.0,105.3238,105.421,104.8962,105.3918,40281.0
2023-05-11 09:40:00,108.36,108.44,107.92,108.02,12435.0,105.3043,105.3821,104.8767,104.9739,12435.0
2023-05-11 09:50:00,107.86,107.99,107.61,107.69,18140.0,104.8184,104.9448,104.5755,104.6532,18140.0
2023-05-11 10:00:00,107.65,107.69,107.49,107.6,20109.0,104.6144,104.6532,104.4589,104.5658,20109.0
2023-05-11 10:10:00,107.65,107.77,107.43,107.64,18665.0,104.6144,104.731,104.4006,104.6046,18665.0
2023-05-11 10:20:00,107.63,107.75,107.49,107.58,9453.0,104.5949,104.7115,104.4589,104.5463,9453.0
2023-05-11 10:30:00,107.58,107.7,107.55,107.61,14976.0,104.5463,104.6629,104.5172,104.5755,14976.0
2023-05-11 10:40:00,107.57,107.71,107.46,107.62,19115.0,104.5366,104.6727,104.4297,104.5852,19115.0
2023-05-11 10:50:00,107.67,107.88,107.6,107.86,12891.0,104.6338,104.8379,104.5658,104.8184,12891.0
2023-05-11 11:00:00,107.91,108.05,107.91,108.02,22182.0,104.867,105.0031,104.867,104.9739,22182.0
2023-05-11 11:10:00,107.95,107.99,107.52,107.54,13184.0,104.9059,104.9448,104.488,104.5075,13184.0
2023-05-11 11:20:00,107.52,107.66,107.41,107.65,21556.0,104.488,104.6241,104.3811,104.6144,21556.0
2023-05-11 11:30:00,107.6,107.69,107.52,107.56,12391.0,104.5658,104.6532,104.488,104.5269,12391.0
2023-05-11 11:40:00,107.58,107.83,107.58,107.7,6897.0,104.5463,104.7893,104.5463,104.6629,6897.0
2023-05-11 11:50:00,107.67,107.8,107.65,107.8,11901.0,104.6338,104.7601,104.6144,104.7601,11901.0
2023-05-11 12:00:00,107.82,107.88,107.66,107.79,7068.0,104.7796,104.8379,104.6241,104.7504,7068.0
2023-05-11 12:10:00,107.81,107.98,107.77,107.93,12851.0,104.7698,104.9351,104.731,104.8865,12851.0
2023-05-11 12:20:00,107.89,108.03,107.78,107.86,19105.0,104.8476,104.9836,104.7407,104.8184,19105.0
2023-05-11 12:30:00,107.87,107.95,107.8,107.92,6136.0,104.8282,104.9059,104.7601,104.8767,6136.0
2023-05-11 12:40:00,107.9,108.03,107.89,107.96,5227.0,104.8573,104.9836,104.8476,104.9156,5227.0
2023-05-11 12:50:00,107.94,107.98,107.9,107.95,13240.0,104.8962,104.9351,104.8573,104.9059,13240.0
2023-05-11 13:00:00,107.95,107.98,107.89,107.92,7014.0,104.9059,104.9351,104.8476,104.8767,7014.0
2023-05-11 13:10:00,107.92,107.98,107.87,107.87,12229.0,104.8767,104.9351,104.8282,104.8282,12229.0
2023-05-11 13:20:00,107.9,107.93,107.69,107.69,8365.0,104.8573,104.8865,104.6532,104.6532,8365.0
2023-05-11 13:30:00,107.67,107.78,107.64,107.77,8829.0,104.6338,104.7407,104.6046,104.731,8829.0
2023-05-11 13:40:00,107.78,107.78,107.46,107.46,23609.0,104.7407,104.7407,104.4297,104.4297,23609.0
2023-05-11 13:50:00,107.47,107.66,107.47,107.66,6696.0,104.4394,104.6241,104.4394,104.6241,6696.0
2023-05-11 14:00:00,107.68,107.68,107.59,107.59,7608.0,104.6435,104.6435,104.556,104.556,7608.0
2023-05-11 14:10:00,107.62,107.68,107.59,107.65,10358.0,104.5852,104.6435,104.556,104.6144,10358.0
2023-05-11 14:20:00,107.65,107.8,107.65,107.77,6992.0,104.6144,104.7601,104.6144,104.731,6992.0
2023-05-11 14:30:00,107.79,107.84,107.76,107.84,9973.0,104.7504,104.799,104.7213,104.799,9973.0
2023-05-11 14:40:00,107.85,108.01,107.83,108.01,8505.0,104.8087,104.9642,104.7893,104.9642,8505.0
2023-05-11 14:50:00,107.96,108.0,107.86,107.97,24430.0,104.9156,104.9545,104.8184,104.9253,24430.0
2023-05-11 15:00:00,107.99,108.04,107.93,108.01,34368.0,104.9448,104.9934,104.8865,104.9642,34368.0
2023-05-11 15:10:00,108.02,108.02,107.89,107.91,18564.0,104.9739,104.9739,104.8476,104.867,18564.0
2023-05-11 15:20:00,107.89,107.98,107.86,107.97,12864.0,104.8476,104.9351,104.8184,104.9253,12864.0
2023-05-11 15:30:00,107.97,108.0,107.91,107.95,27093.0,104.9253,104.9545,104.867,104.9059,27093.0
2023-05-11 15:40:00,107.93,108.06,107.92,108.01,18513.0,104.8865,105.0128,104.8767,104.9642,18513.0
2023-05-11 15:50:00,107.98,108.23,107.95,108.2,120533.0,104.9351,105.178,104.9059,105.1488,120533.0
2023-05-12 09:30:00,108.38,108.71,108.1,108.7,50039.0,105.3238,105.6445,105.0517,105.6347,50039.0
2023-05-12 09:40:00,108.76,108.89,108.6,108.86,21863.0,105.6931,105.8194,105.5376,105.7902,21863.0
2023-05-12 09:50:00,108.8,108.98,108.74,108.8,20541.0,105.7319,105.9069,105.6736,105.7319,20541.0
2023-05-12 10:00:00,108.66,108.78,108.34,108.43,20384.0,105.5959,105.7125,105.2849,105.3724,20384.0
2023-05-12 10:10:00,108.45,108.58,108.32,108.42,9834.0,105.3918,105.5181,105.2655,105.3626,9834.0
2023-05-12 10:20:00,108.37,108.45,108.16,108.16,8585.0,105.3141,105.3918,105.11,105.11,8585.0
2023-05-12 10:30:00,108.16,108.16,108.0,108.06,14195.0,105.11,105.11,104.9545,105.0128,14195.0
2023-05-12 10:40:00,108.12,108.19,108.03,108.13,15492.0,105.0711,105.1391,104.9836,105.0808,15492.0
2023-05-12 10:50:00,108.13,108.29,108.12,108.22,24417.0,105.0808,105.2363,105.0711,105.1683,24417.0
2023-05-12 11:00:00,108.21,108.46,108.21,108.34,11459.0,105.1586,105.4015,105.1586,105.2849,11459.0
2023-05-12 11:10:00,108.33,108.4,108.18,108.21,13527.0,105.2752,105.3432,105.1294,105.1586,13527.0
2023-05-12 11:20:00,108.2,108.34,108.2,108.34,16037.0,105.1488,105.2849,105.1488,105.2849,16037.0
2023-05-12 11:30:00,108.3,108.43,108.25,108.37,16932.0,105.246,105.3724,105.1974,105.3141,16932.0
2023-05-12 11:40:00,108.35,108.54,108.35,108.45,22672.0,105.2946,105.4793,105.2946,105.3918,22672.0
2023-05-12 11:50:00,108.48,108.62,108.44,108.59,12540.0,105.421,105.557,105.3821,105.5278,12540.0
2023-05-12 12:00:00,108.57,108.62,108.33,108.37,16984.0,105.5084,105.557,105.2752,105.3141,16984.0
2023-05-12 12:10:00,108.32,108.4,108.22,108.4,13320.0,105.2655,105.3432,105.1683,105.3432,13320.0
2023-05-12 12:20:00,108.36,108.36,108.22,108.25,29768.0,105.3043,105.3043,105.1683,105.1974,29768.0
2023-05-12 12:30:00,108.23,108.31,108.18,108.23,19569.0,105.178,105.2557,105.1294,105.178,19569.0
2023-05-12 12:40:00,108.27,108.28,108.15,108.22,15836.0,105.2169,105.2266,105.1003,105.1683,15836.0
2023-05-12 12:50:00,108.24,108.31,108.21,108.27,10538.0,105.1877,105.2557,105.1586,105.2169,10538.0
2023-05-12 13:00:00,108.23,108.29,108.2,108.28,13297.0,105.178,105.2363,105.1488,105.2266,13297.0
2023-05-12 13:10:00,108.29,108.4,108.28,108.28,17250.0,105.2363,105.3432,105.2266,105.2266,17250.0
2023-05-12 13:20:00,108.31,108.53,108.31,108.38,8375.0,105.2557,105.4695,105.2557,105.3238,8375.0
2023-05-12 13:30:00,108.36,108.4,108.18,108.26,11055.0,105.3043,105.3432,105.1294,105.2072,11055.0
2023-05-12 13:40:00,108.28,108.4,108.24,108.31,11516.0,105.2266,105.3432,105.1877,105.2557,11516.0
2023-05-12 13:50:00,108.33,108.35,108.2,108.24,11768.0,105.2752,105.2946,105.1488,105.1877,11768.0
2023-05-12 14:00:00,108.2,108.33,108.12,108.31,13653.0,105.1488,105.2752,105.0711,105.2557,13653.0
2023-05-12 14:10:00,108.3,108.37,108.17,108.18,9738.0,105.246,105.3141,105.1197,105.1294,9738.0
2023-05-12 14:20:00,108.2,108.36,108.1,108.29,13278.0,105.1488,105.3043,105.0517,105.2363,13278.0
2023-05-12 14:30:00,108.3,108.31,108.18,108.25,16693.0,105.246,105.2557,105.1294,105.1974,16693.0
2023-05-12 14:40:00,108.25,108.35,108.23,108.3,10793.0,105.1974,105.2946,105.178,105.246,10793.0
2023-05-12 14:50:00,108.3,108.36,108.27,108.33,11920.0,105.246,105.3043,105.2169,105.2752,11920.0
2023-05-12 15:00:00,108.35,108.44,108.26,108.39,8724.0,105.2946,105.3821,105.2072,105.3335,8724.0
2023-05-12 15:10:00,108.41,108.43,108.3,108.36,13726.0,105.3529,105.3724,105.246,105.3043,13726.0
2023-05-12 15:20:00,108.37,108.45,108.36,108.37,15319.0,105.3141,105.3918,105.3043,105.3141,15319.0
2023-05-12 15:30:00,108.38,108.56,108.38,108.5,28827.0,105.3238,105.4987,105.3238,105.4404,28827.0
2023-05-12 15:40:00,108.51,108.66,108.5,108.65,23567.0,105.4501,105.5959,105.4404,105.5862,23567.0
2023-05-12 15:50:00,108.66,108.68,108.47,108.62,100645.0,105.5959,105.6153,105.4112,105.557,100645.0
2023-05-15 09:30:00,109.03,109.42,108.89,109.2,41590.0,105.9554,106.3344,105.8194,106.1206,41590.0
2023-05-15 09:40:00,109.25,109.46,109.16,109.45,24597.0,106.1692,106.3733,106.0818,106.3636,24597.0
2023-05-15 09:50:00,109.44,109.44,109.16,109.33,27274.0,106.3539,106.3539,106.0818,106.247,27274.0
2023-05-15 10:00:00,109.33,109.38,109.08,109.08,26161.0,106.247,106.2956,106.004,106.004,26161.0
2023-05-15 10:10:00,109.11,109.22,109.0,109.18,15111.0,106.0332,106.1401,105.9263,106.1012,15111.0
2023-05-15 10:20:00,109.18,109.54,109.15,109.51,15197.0,106.1012,106.4511,106.0721,106.4219,15197.0
2023-05-15 10:30:00,109.53,109.62,109.43,109.5,7771.0,106.4413,106.5288,106.3442,106.4122,7771.0
2023-05-15 10:40:00,109.53,109.71,109.39,109.58,8911.0,106.4413,106.6163,106.3053,106.4899,8911.0
2023-05-15 10:50:00,109.57,109.72,109.48,109.56,10634.0,106.4802,106.626,106.3928,106.4705,10634.0
2023-05-15 11:00:00,109.55,109.63,109.47,109.48,11529.0,106.4608,106.5385,106.383,106.3928,11529.0
2023-05-15 11:10:00,109.46,109.68,109.46,109.64,12877.0,106.3733,106.5871,106.3733,106.5482,12877.0
2023-05-15 11:20:00,109.64,109.67,109.5,109.54,12135.0,106.5482,106.5774,106.4122,106.4511,12135.0
2023-05-15 11:30:00,109.56,109.72,109.49,109.71,30986.0,106.4705,106.626,106.4025,106.6163,30986.0
2023-05-15 11:40:00,109.72,109.73,109.6,109.69,19447.0,106.626,106.6357,106.5094,106.5968,19447.0
2023-05-15 11:50:00,109.68,109.68,109.49,109.5,8903.0,106.5871,106.5871,106.4025,106.4122,8903.0
2023-05-15 12:00:00,109.49,109.51,109.33,109.36,8332.0,106.4025,106.4219,106.247,106.2761,8332.0
2023-05-15 12:10:00,109.32,109.39,109.24,109.38,8297.0,106.2373,106.3053,106.1595,106.2956,8297.0
2023-05-15 12:20:00,109.38,109.5,109.28,109.49,19174.0,106.2956,106.4122,106.1984,106.4025,19174.0
2023-05-15 12:30:00,109.51,109.57,109.45,109.53,12145.0,106.4219,106.4802,106.3636,106.4413,12145.0
2023-05-15 12:40:00,109.55,109.66,109.52,109.6,8393.0,106.4608,106.5677,106.4316,106.5094,8393.0
2023-05-15 12:50:00,109.61,109.7,109.41,109.69,33286.0,106.5191,106.6065,106.3247,106.5968,33286.0
2023-05-15 13:00:00,109.66,109.8,109.66,109.79,4452.0,106.5677,106.7037,106.5677,106.694,4452.0
2023-05-15 13:10:00,109.85,109.93,109.82,109.83,4033.0,106.7523,106.8301,106.7232,106.7329,4033.0
2023-05-15 13:20:00,109.83,109.84,109.6,109.64,8933.0,106.7329,106.7426,106.5094,106.5482,8933.0
2023-05-15 13:30:00,109.6,109.71,109.57,109.58,6798.0,106.5094,106.6163,106.4802,106.4899,6798.0
2023-05-15 13:40:00,109.59,109.6,109.46,109.54,14161.0,106.4996,106.5094,106.3733,106.4511,14161.0
2023-05-15 13:50:00,109.56,109.69,109.52,109.69,8463.0,106.4705,106.5968,106.4316,106.5968,8463.0
2023-05-15 14:00:00,109.69,109.74,109.65,109.7,7191.0,106.5968,106.6454,106.558,106.6065,7191.0
2023-05-15 14:10:00,109.69,109.77,109.64,109.76,36350.0,106.5968,106.6746,106.5482,106.6649,36350.0
2023-05-15 14:20:00,109.76,109.78,109.59,109.63,10155.0,106.6649,106.6843,106.4996,106.5385,10155.0
2023-05-15 14:30:00,109.63,109.67,109.56,109.64,10843.0,106.5385,106.5774,106.4705,106.5482,10843.0
2023-05-15 14:40:00,109.66,109.83,109.63,109.8,12446.0,106.5677,106.7329,106.5385,106.7037,12446.0
2023-05-15 14:50:00,109.81,109.81,109.65,109.67,11814.0,106.7134,106.7134,106.558,106.5774,11814.0
2023-05-15 15:00:00,109.66,109.74,109.62,109.73,11080.0,106.5677,106.6454,106.5288,106.6357,11080.0
2023-05-15 15:10:00,109.73,109.79,109.71,109.77,14078.0,106.6357,106.694,106.6163,106.6746,14078.0
2023-05-15 15:20:00,109.77,109.86,109.74,109.78,16334.0,106.6746,106.762,106.6454,106.6843,16334.0
2023-05-15 15:30:00,109.77,109.79,109.68,109.72,23371.0,106.6746,106.694,106.5871,106.626,23371.0
2023-05-15 15:40:00,109.71,109.72,109.61,109.66,30804.0,106.6163,106.626,106.5191,106.5677,30804.0
2023-05-15 15:50:00,109.64,109.87,109.59,109.87,162653.0,106.5482,106.7718,106.4996,106.7718,162653.0
2023-05-16 09:30:00,109.82,109.86,109.46,109.73,95803.0,106.7232,106.762,106.3733,106.6357,95803.0
2023-05-16 09:40:00,109.72,110.16,109.66,109.8,141962.0,106.626,107.0536,106.5677,106.7037,141962.0
2023-05-16 09:50:00,109.78,109.78,109.34,109.37,81596.0,106.6843,106.6843,106.2567,106.2859,81596.0
2023-05-16 10:00:00,109.36,109.44,109.17,109.26,23070.0,106.2761,106.3539,106.0915,106.179,23070.0
2023-05-16 10:10:00,109.27,109.27,109.05,109.24,20430.0,106.1887,106.1887,105.9749,106.1595,20430.0
2023-05-16 10:20:00,109.24,109.34,109.05,109.34,16782.0,106.1595,106.2567,105.9749,106.2567,16782.0
2023-05-16 10:30:00,109.39,109.42,109.15,109.21,23231.0,106.3053,106.3344,106.0721,106.1304,23231.0
2023-05-16 10:40:00,109.18,109.3,109.1,109.24,28880.0,106.1012,106.2178,106.0235,106.1595,28880.0
2023-05-16 10:50:00,109.24,109.41,109.2,109.29,19192.0,106.1595,106.3247,106.1206,106.2081,19192.0
2023-05-16 11:00:00,109.29,109.34,109.25,109.31,16400.0,106.2081,106.2567,106.1692,106.2275,16400.0
2023-05-16 11:10:00,109.31,109.31,109.2,109.28,15362.0,106.2275,106.2275,106.1206,106.1984,15362.0
2023-05-16 11:20:00,109.29,109.37,109.28,109.33,27691.0,106.2081,106.2859,106.1984,106.247,27691.0
2023-05-16 11:30:00,109.31,109.34,109.13,109.22,20028.0,106.2275,106.2567,106.0526,106.1401,20028.0
2023-05-16 11:40:00,109.22,109.29,109.08,109.29,11270.0,106.1401,106.2081,106.004,106.2081,11270.0
2023-05-16 11:50:00,109.3,109.36,109.22,109.27,16582.0,106.2178,106.2761,106.1401,106.1887,16582.0
2023-05-16 12:00:00,109.29,109.29,109.11,109.12,24114.0,106.2081,106.2081,106.0332,106.0429,24114.0
2023-05-16 12:10:00,109.13,109.27,109.09,109.21,18756.0,106.0526,106.1887,106.0137,106.1304,18756.0
2023-05-16 12:20:00,109.2,109.23,109.11,109.2,17199.0,106.1206,106.1498,106.0332,106.1206,17199.0
2023-05-16 12:30:00,109.22,109.31,109.15,109.31,10327.0,106.1401,106.2275,106.0721,106.2275,10327.0
2023-05-16 12:40:00,109.32,109.35,109.15,109.19,29765.0,106.2373,106.2664,106.0721,106.1109,29765.0
2023-05-16 12:50:00,109.21,109.23,109.09,109.12,17723.0,106.1304,106.1498,106.0137,106.0429,17723.0
2023-05-16 13:00:00,109.15,109.28,109.14,109.26,10163.0,106.0721,106.1984,106.0623,106.179,10163.0
2023-05-16 13:10:00,109.26,109.3,109.18,109.2,17632.0,106.179,106.2178,106.1012,106.1206,17632.0
2023-05-16 13:20:00,109.18,109.23,109.11,109.13,9325.0,106.1012,106.1498,106.0332,106.0526,9325.0
2023-05-16 13:30:00,109.15,109.23,109.13,109.15,17055.0,106.0721,106.1498,106.0526,106.0721,17055.0
2023-05-16 13:40:00,109.13,109.24,109.08,109.24,15352.0,106.0526,106.1595,106.004,106.1595,15352.0
2023-05-16 13:50:00,109.23,109.31,109.19,109.29,17678.0,106.1498,106.2275,106.1109,106.2081,17678.0
2023-05-16 14:00:00,109.3,109.31,109.19,109.24,17885.0,106.2178,106.2275,106.1109,106.1595,17885.0
2023-05-16 14:10:00,109.26,109.27,109.21,109.23,14384.0,106.179,106.1887,106.1304,106.1498,14384.0
2023-05-16 14:20:00,109.27,109.28,109.06,109.1,71212.0,106.1887,106.1984,105.9846,106.0235,71212.0
2023-05-16 14:30:00,109.1,109.11,109.0,109.09,19768.0,106.0235,106.0332,105.9263,106.0137,19768.0
2023-05-16 14:40:00,109.09,109.17,109.09,109.17,12569.0,106.0137,106.0915,106.0137,106.0915,12569.0
2023-05-16 14:50:00,109.17,109.28,109.16,109.23,12323.0,106.0915,106.1984,106.0818,106.1498,12323.0
2023-05-16 15:00:00,109.23,109.28,109.17,109.18,17681.0,106.1498,106.1984,106.0915,106.1012,17681.0
2023-05-16 15:10:00,109.17,109.28,109.17,109.19,20903.0,106.0915,106.1984,106.0915,106.1109,20903.0
2023-05-16 15:20:00,109.19,109.19,109.13,109.15,39680.0,106.1109,106.1109,106.0526,106.0721,39680.0
2023-05-16 15:30:00,109.15,109.22,109.1,109.14,36718.0,106.0721,106.1401,106.0235,106.0623,36718.0
2023-05-16 15:40:00,109.16,109.18,109.07,109.13,67920.0,106.0818,106.1012,105.9943,106.0526,67920.0
2023-05-16 15:50:00,109.13,109.23,108.95,109.0,270018.0,106.0526,106.1498,105.8777,105.9263,270018.0
2023-05-17 09:30:00,109.47,109.65,108.85,108.93,214462.0,106.383,106.558,105.7805,105.8583,214462.0
2023-05-17 09:40:00,108.88,108.94,108.21,108.21,79535.0,105.8097,105.868,105.1586,105.1586,79535.0
2023-05-17 09:50:00,108.19,108.2,107.67,107.7,38408.0,105.1391,105.1488,104.6338,104.6629,38408.0
2023-05-17 10:00:00,107.65,107.8,107.51,107.52,20930.0,104.6144,104.7601,104.4783,104.488,20930.0
2023-05-17 10:10:00,107.55,107.74,107.47,107.47,31878.0,104.5172,104.7018,104.4394,104.4394,31878.0
2023-05-17 10:20:00,107.48,107.67,107.47,107.47,24363.0,104.4491,104.6338,104.4394,104.4394,24363.0
2023-05-17 10:30:00,107.5,107.73,107.43,107.69,33537.0,104.4686,104.6921,104.4006,104.6532,33537.0
2023-05-17 10:40:00,107.69,107.9,107.52,107.57,76528.0,104.6532,104.8573,104.488,104.5366,76528.0
2023-05-17 10:50:00,107.58,107.75,107.5,107.72,18171.0,104.5463,104.7115,104.4686,104.6824,18171.0
2023-05-17 11:00:00,107.73,107.74,107.5,107.57,26195.0,104.6921,104.7018,104.4686,104.5366,26195.0
2023-05-17 11:10:00,107.57,107.65,107.4,107.4,14842.0,104.5366,104.6144,104.3714,104.3714,14842.0
2023-05-17 11:20:00,107.42,107.46,107.25,107.42,15185.0,104.3908,104.4297,104.2256,104.3908,15185.0
2023-05-17 11:30:00,107.48,107.58,107.31,107.36,15833.0,104.4491,104.5463,104.2839,104.3325,15833.0
2023-05-17 11:40:00,107.38,107.54,107.38,107.46,9233.0,104.352,104.5075,104.352,104.4297,9233.0
2023-05-17 11:50:00,107.45,107.67,107.41,107.65,35678.0,104.42,104.6338,104.3811,104.6144,35678.0
2023-05-17 12:00:00,107.67,107.83,107.62,107.79,40160.0,104.6338,104.7893,104.5852,104.7504,40160.0
2023-05-17 12:10:00,107.75,107.86,107.63,107.86,16871.0,104.7115,104.8184,104.5949,104.8184,16871.0
2023-05-17 12:20:00,107.86,107.94,107.75,107.86,14205.0,104.8184,104.8962,104.7115,104.8184,14205.0
2023-05-17 12:30:00,107.91,108.08,107.88,108.08,9650.0,104.867,105.0322,104.8379,105.0322,9650.0
2023-05-17 12:40:00,108.11,108.32,108.11,108.3,6791.0,105.0614,105.2655,105.0614,105.246,6791.0
2023-05-17 12:50:00,108.28,108.47,108.26,108.38,26502.0,105.2266,105.4112,105.2072,105.3238,26502.0
2023-05-17 13:00:00,108.4,108.54,108.35,108.39,19078.0,105.3432,105.4793,105.2946,105.3335,19078.0
2023-05-17 13:10:00,108.4,108.41,108.27,108.34,15924.0,105.3432,105.3529,105.2169,105.2849,15924.0
2023-05-17 13:20:00,108.34,108.37,108.2,108.2,13909.0,105.2849,105.3141,105.1488,105.1488,13909.0
2023-05-17 13:30:00,108.25,108.31,108.2,108.23,19335.0,105.1974,105.2557,105.1488,105.178,19335.0
2023-05-17 13:40:00,108.23,108.46,108.15,108.46,28056.0,105.178,105.4015,105.1003,105.4015,28056.0
2023-05-17 13:50:00,108.46,108.68,108.39,108.65,114157.0,105.4015,105.6153,105.3335,105.5862,114157.0
2023-05-17 14:00:00,108.67,108.68,108.54,108.65,13115.0,105.6056,105.6153,105.4793,105.5862,13115.0
2023-05-17 14:10:00,108.65,108.77,108.62,108.68,83784.0,105.5862,105.7028,105.557,105.6153,83784.0
2023-05-17 14:20:00,108.66,108.83,108.49,108.6,61887.0,105.5959,105.7611,105.4307,105.5376,61887.0
2023-05-17 14:30:00,108.62,108.69,108.47,108.54,15916.0,105.557,105.625,105.4112,105.4793,15916.0
2023-05-17 14:40:00,108.54,108.6,108.37,108.44,26233.0,105.4793,105.5376,105.3141,105.3821,26233.0
2023-05-17 14:50:00,108.44,108.47,108.33,108.4,18812.0,105.3821,105.4112,105.2752,105.3432,18812.0
2023-05-17 15:00:00,108.38,108.62,108.37,108.6,15354.0,105.3238,105.557,105.3141,105.5376,15354.0
2023-05-17 15:10:00,108.6,108.76,108.6,108.67,15351.0,105.5376,105.6931,105.5376,105.6056,15351.0
2023-05-17 15:20:00,108.63,108.63,108.55,108.57,16487.0,105.5667,105.5667,105.489,105.5084,16487.0
2023-05-17 15:30:00,108.58,108.67,108.55,108.64,14912.0,105.5181,105.6056,105.489,105.5764,14912.0
2023-05-17 15:40:00,108.64,108.86,108.62,108.74,64377.0,105.5764,105.7902,105.557,105.6736,64377.0
2023-05-17 15:50:00,108.73,108.79,108.59,108.59,347203.0,105.6639,105.7222,105.5278,105.5278,347203.0
2023-05-18 09:30:00,108.91,108.99,107.92,108.01,63476.0,105.8388,105.9166,104.8767,104.9642,63476.0
2023-05-18 09:40:00,107.98,107.98,107.49,107.7,65149.0,104.9351,104.9351,104.4589,104.6629,65149.0
2023-05-18 09:50:00,107.71,107.94,107.62,107.8,91913.0,104.6727,104.8962,104.5852,104.7601,91913.0
2023-05-18 10:00:00,107.8,107.98,107.67,107.95,22525.0,104.7601,104.9351,104.6338,104.9059,22525.0
2023-05-18 10:10:00,107.91,108.15,107.91,108.09,17350.0,104.867,105.1003,104.867,105.0419,17350.0
2023-05-18 10:20:00,108.07,108.34,108.06,108.24,17430.0,105.0225,105.2849,105.0128,105.1877,17430.0
2023-05-18 10:30:00,108.25,108.53,108.24,108.51,14863.0,105.1974,105.4695,105.1877,105.4501,14863.0
2023-05-18 10:40:00,108.48,108.54,108.31,108.33,15229.0,105.421,105.4793,105.2557,105.2752,15229.0
2023-05-18 10:50:00,108.32,108.48,108.25,108.36,11400.0,105.2655,105.421,105.1974,105.3043,11400.0
2023-05-18 11:00:00,108.36,108.53,108.35,108.39,11284.0,105.3043,105.4695,105.2946,105.3335,11284.0
2023-05-18 11:10:00,108.38,108.38,108.23,108.34,10623.0,105.3238,105.3238,105.178,105.2849,10623.0
2023-05-18 11:20:00,108.32,108.36,108.09,108.19,17839.0,105.2655,105.3043,105.0419,105.1391,17839.0
2023-05-18 11:30:00,108.2,108.29,108.13,108.13,13398.0,105.1488,105.2363,105.0808,105.0808,13398.0
2023-05-18 11:40:00,108.12,108.33,108.09,108.28,23003.0,105.0711,105.2752,105.0419,105.2266,23003.0
2023-05-18 11:50:00,108.25,108.4,108.2,108.22,23589.0,105.1974,105.3432,105.1488,105.1683,23589.0
2023-05-18 12:00:00,108.21,108.25,107.99,108.04,33620.0,105.1586,105.1974,104.9448,104.9934,33620.0
2023-05-18 12:10:00,108.06,108.14,107.9,107.95,16140.0,105.0128,105.0905,104.8573,104.9059,16140.0
2023-05-18 12:20:00,107.98,108.07,107.94,108.02,6468.0,104.9351,105.0225,104.8962,104.9739,6468.0
2023-05-18 12:30:00,108.0,108.04,107.94,107.96,6612.0,104.9545,104.9934,104.8962,104.9156,6612.0
2023-05-18 12:40:00,107.98,108.02,107.88,107.93,6712.0,104.9351,104.9739,104.8379,104.8865,6712.0
2023-05-18 12:50:00,107.9,107.96,107.77,107.88,6628.0,104.8573,104.9156,104.731,104.8379,6628.0
2023-05-18 13:00:00,107.94,107.99,107.85,107.94,8263.0,104.8962,104.9448,104.8087,104.8962,8263.0
2023-05-18 13:10:00,107.91,107.95,107.8,107.94,6557.0,104.867,104.9059,104.7601,104.8962,6557.0
2023-05-18 13:20:00,107.92,108.23,107.9,107.96,35431.0,104.8767,105.178,104.8573,104.9156,35431.0
2023-05-18 13:30:00,107.88,108.09,107.88,108.0,8319.0,104.8379,105.0419,104.8379,104.9545,8319.0
2023-05-18 13:40:00,107.99,108.04,107.89,107.95,8961.0,104.9448,104.9934,104.8476,104.9059,8961.0
2023-05-18 13:50:00,107.92,107.95,107.76,107.79,7634.0,104.8767,104.9059,104.7213,104.7504,7634.0
2023-05-18 14:00:00,107.76,107.85,107.69,107.8,38052.0,104.7213,104.8087,104.6532,104.7601,38052.0
2023-05-18 14:10:00,107.81,107.9,107.77,107.84,31275.0,104.7698,104.8573,104.731,104.799,31275.0
2023-05-18 14:20:00,107.81,108.04,107.81,108.01,9656.0,104.7698,104.9934,104.7698,104.9642,9656.0
2023-05-18 14:30:00,108.0,108.06,107.98,107.99,17783.0,104.9545,105.0128,104.9351,104.9448,17783.0
2023-05-18 14:40:00,108.01,108.08,107.9,108.03,13339.0,104.9642,105.0322,104.8573,104.9836,13339.0
2023-05-18 14:50:00,108.03,108.06,107.97,108.02,22032.0,104.9836,105.0128,104.9253,104.9739,22032.0
2023-05-18 15:00:00,108.04,108.21,108.01,108.15,20549.0,104.9934,105.1586,104.9642,105.1003,20549.0
2023-05-18 15:10:00,108.15,108.4,108.14,108.38,14940.0,105.1003,105.3432,105.0905,105.3238,14940.0
2023-05-18 15:20:00,108.38,108.43,108.32,108.36,23729.0,105.3238,105.3724,105.2655,105.3043,23729.0
2023-05-18 15:30:00,108.36,108.44,108.29,108.44,28541.0,105.3043,105.3821,105.2363,105.3821,28541.0
2023-05-18 15:40:00,108.43,108.81,108.42,108.65,160864.0,105.3724,105.7416,105.3626,105.5862,160864.0
2023-05-18 15:50:00,108.7,108.92,108.53,108.55,392430.0,105.6347,105.8485,105.4695,105.489,392430.0
2023-05-19 09:30:00,108.97,108.99,108.26,108.89,102569.0,105.8971,105.9166,105.2072,105.8194,102569.0
2023-05-19 09:40:00,108.94,109.02,108.8,108.81,35303.0,105.868,105.9457,105.7319,105.7416,35303.0
2023-05-19 09:50:00,108.78,109.17,108.77,109.07,23669.0,105.7125,106.0915,105.7028,105.9943,23669.0
2023-05-19 10:00:00,109.05,109.12,108.83,108.83,15042.0,105.9749,106.0429,105.7611,105.7611,15042.0
2023-05-19 10:10:00,108.9,108.9,108.72,108.77,10470.0,105.8291,105.8291,105.6542,105.7028,10470.0
2023-05-19 10:20:00,108.8,108.97,108.65,108.89,35008.0,105.7319,105.8971,105.5862,105.8194,35008.0
2023-05-19 10:30:00,108.88,108.93,108.71,108.75,49693.0,105.8097,105.8583,105.6445,105.6833,49693.0
2023-05-19 10:40:00,108.73,108.78,108.63,108.7,39246.0,105.6639,105.7125,105.5667,105.6347,39246.0
2023-05-19 10:50:00,108.72,108.79,108.66,108.66,55041.0,105.6542,105.7222,105.5959,105.5959,55041.0
2023-05-19 11:00:00,108.66,108.76,108.53,108.53,17792.0,105.5959,105.6931,105.4695,105.4695,17792.0
2023-05-19 11:10:00,108.6,108.61,108.39,108.39,11279.0,105.5376,105.5473,105.3335,105.3335,11279.0
2023-05-19 11:20:00,108.39,108.61,108.18,108.18,18922.0,105.3335,105.5473,105.1294,105.1294,18922.0
2023-05-19 11:30:00,108.2,108.3,107.94,108.03,31441.0,105.1488,105.246,104.8962,104.9836,31441.0
2023-05-19 11:40:00,108.0,108.47,108.0,108.4,20261.0,104.9545,105.4112,104.9545,105.3432,20261.0
2023-05-19 11:50:00,108.4,108.5,108.27,108.31,18294.0,105.3432,105.4404,105.2169,105.2557,18294.0
2023-05-19 12:00:00,108.36,108.39,108.19,108.25,10274.0,105.3043,105.3335,105.1391,105.1974,10274.0
2023-05-19 12:10:00,108.25,108.28,108.1,108.16,14786.0,105.1974,105.2266,105.0517,105.11,14786.0
2023-05-19 12:20:00,108.16,108.21,108.09,108.09,5919.0,105.11,105.1586,105.0419,105.0419,5919.0
2023-05-19 12:30:00,108.07,108.12,107.98,108.11,42341.0,105.0225,105.0711,104.9351,105.0614,42341.0
2023-05-19 12:40:00,108.12,108.19,108.05,108.16,6664.0,105.0711,105.1391,105.0031,105.11,6664.0
2023-05-19 12:50:00,108.18,108.24,108.17,108.22,5921.0,105.1294,105.1877,105.1197,105.1683,5921.0
2023-05-19 13:00:00,108.24,108.35,108.18,108.31,7172.0,105.1877,105.2946,105.1294,105.2557,7172.0
2023-05-19 13:10:00,108.3,108.41,108.27,108.28,7174.0,105.246,105.3529,105.2169,105.2266,7174.0
2023-05-19 13:20:00,108.25,108.29,108.15,108.19,7951.0,105.1974,105.2363,105.1003,105.1391,7951.0
2023-05-19 13:30:00,108.19,108.23,108.14,108.23,8013.0,105.1391,105.178,105.0905,105.178,8013.0
2023-05-19 13:40:00,108.22,108.23,108.03,108.04,13432.0,105.1683,105.178,104.9836,104.9934,13432.0
2023-05-19 13:50:00,108.05,108.11,108.0,108.0,41185.0,105.0031,105.0614,104.9545,104.9545,41185.0
2023-05-19 14:00:00,108.01,108.25,108.0,108.2,32760.0,104.9642,105.1974,104.9545,105.1488,32760.0
2023-05-19 14:10:00,108.21,108.24,108.1,108.17,12309.0,105.1586,105.1877,105.0517,105.1197,12309.0
2023-05-19 14:20:00,108.17,108.28,108.09,108.09,11186.0,105.1197,105.2266,105.0419,105.0419,11186.0
2023-05-19 14:30:00,108.08,108.16,108.05,108.1,9249.0,105.0322,105.11,105.0031,105.0517,9249.0
2023-05-19 14:40:00,108.09,108.13,108.0,108.02,18800.0,105.0419,105.0808,104.9545,104.9739,18800.0
2023-05-19 14:50:00,108.05,108.17,108.03,108.17,10315.0,105.0031,105.1197,104.9836,105.1197,10315.0
2023-05-19 15:00:00,108.17,108.29,108.14,108.29,8914.0,105.1197,105.2363,105.0905,105.2363,8914.0
2023-05-19 15:10:00,108.29,108.36,108.21,108.21,15086.0,105.2363,105.3043,105.1586,105.1586,15086.0
2023-05-19 15:20:00,108.23,108.27,108.16,108.21,20518.0,105.178,105.2169,105.11,105.1586,20518.0
2023-05-19 15:30:00,108.23,108.25,108.09,108.23,26395.0,105.178,105.1974,105.0419,105.178,26395.0
2023-05-19 15:40:00,108.22,108.26,108.13,108.17,82764.0,105.1683,105.2072,105.0808,105.1197,82764.0
2023-05-19 15:50:00,108.18,108.37,108.01,108.03,352953.0,105.1294,105.3141,104.9642,104.9836,352953.0
2023-05-22 09:30:00,108.46,108.73,108.2,108.61,43237.0,105.4015,105.6639,105.1488,105.5473,43237.0
2023-05-22 09:40:00,108.61,109.04,108.53,108.76,13880.0,105.5473,105.9652,105.4695,105.6931,13880.0
2023-05-22 09:50:00,108.76,108.87,108.6,108.65,13739.0,105.6931,105.8,105.5376,105.5862,13739.0
2023-05-22 10:00:00,108.62,108.62,108.17,108.24,13816.0,105.557,105.557,105.1197,105.1877,13816.0
2023-05-22 10:10:00,108.26,108.51,108.21,108.41,19749.0,105.2072,105.4501,105.1586,105.3529,19749.0
2023-05-22 10:20:00,108.45,108.62,108.31,108.48,11607.0,105.3918,105.557,105.2557,105.421,11607.0
2023-05-22 10:30:00,108.5,108.65,108.5,108.63,12310.0,105.4404,105.5862,105.4404,105.5667,12310.0
2023-05-22 10:40:00,108.59,108.65,108.4,108.65,54871.0,105.5278,105.5862,105.3432,105.5862,54871.0
2023-05-22 10:50:00,108.62,108.89,108.53,108.69,14447.0,105.557,105.8194,105.4695,105.625,14447.0
2023-05-22 11:00:00,108.69,108.86,108.69,108.8,18650.0,105.625,105.7902,105.625,105.7319,18650.0
2023-05-22 11:10:00,108.81,108.84,108.71,108.81,99033.0,105.7416,105.7708,105.6445,105.7416,99033.0
2023-05-22 11:20:00,108.82,108.95,108.8,108.86,27319.0,105.7514,105.8777,105.7319,105.7902,27319.0
2023-05-22 11:30:00,108.85,108.94,108.79,108.81,10403.0,105.7805,105.868,105.7222,105.7416,10403.0
2023-05-22 11:40:00,108.84,108.86,108.66,108.66,7818.0,105.7708,105.7902,105.5959,105.5959,7818.0
2023-05-22 11:50:00,108.65,108.95,108.64,108.92,14333.0,105.5862,105.8777,105.5764,105.8485,14333.0
2023-05-22 12:00:00,108.94,108.94,108.85,108.89,11650.0,105.868,105.868,105.7805,105.8194,11650.0
2023-05-22 12:10:00,108.88,108.9,108.76,108.76,11142.0,105.8097,105.8291,105.6931,105.6931,11142.0
2023-05-22 12:20:00,108.79,108.84,108.59,108.6,12591.0,105.7222,105.7708,105.5278,105.5376,12591.0
2023-05-22 12:30:00,108.59,108.64,108.51,108.51,14713.0,105.5278,105.5764,105.4501,105.4501,14713.0
2023-05-22 12:40:00,108.5,108.62,108.5,108.56,7383.0,105.4404,105.557,105.4404,105.4987,7383.0
2023-05-22 12:50:00,108.56,108.62,108.54,108.61,8384.0,105.4987,105.557,105.4793,105.5473,8384.0
2023-05-22 13:00:00,108.63,108.79,108.63,108.75,10180.0,105.5667,105.7222,105.5667,105.6833,10180.0
2023-05-22 13:10:00,108.75,108.77,108.55,108.75,16032.0,105.6833,105.7028,105.489,105.6833,16032.0
2023-05-22 13:20:00,108.75,108.76,108.69,108.72,8669.0,105.6833,105.6931,105.625,105.6542,8669.0
2023-05-22 13:30:00,108.75,109.05,108.72,109.05,29126.0,105.6833,105.9749,105.6542,105.9749,29126.0
2023-05-22 13:40:00,109.05,109.05,108.93,108.97,14297.0,105.9749,105.9749,105.8583,105.8971,14297.0
2023-05-22 13:50:00,108.96,108.98,108.88,108.9,12839.0,105.8874,105.9069,105.8097,105.8291,12839.0
2023-05-22 14:00:00,108.89,108.96,108.87,108.88,12931.0,105.8194,105.8874,105.8,105.8097,12931.0
2023-05-22 14:10:00,108.88,108.99,108.88,108.99,10819.0,105.8097,105.9166,105.8097,105.9166,10819.0
2023-05-22 14:20:00,108.99,109.01,108.91,109.0,15280.0,105.9166,105.936,105.8388,105.9263,15280.0
2023-05-22 14:30:00,108.99,109.04,108.93,108.95,12630.0,105.9166,105.9652,105.8583,105.8777,12630.0
2023-05-22 14:40:00,108.96,109.19,108.96,109.16,19681.0,105.8874,106.1109,105.8874,106.0818,19681.0
2023-05-22 14:50:00,109.16,109.22,109.06,109.19,11790.0,106.0818,106.1401,105.9846,106.1109,11790.0
2023-05-22 15:00:00,109.19,109.22,109.14,109.22,10787.0,106.1109,106.1401,106.0623,106.1401,10787.0
2023-05-22 15:10:00,109.24,109.51,109.23,109.41,34001.0,106.1595,106.4219,106.1498,106.3247,34001.0
2023-05-22 15:20:00,109.41,109.41,109.14,109.26,8537.0,106.3247,106.3247,106.0623,106.179,8537.0
2023-05-22 15:30:00,109.26,109.34,109.2,109.31,19864.0,106.179,106.2567,106.1206,106.2275,19864.0
2023-05-22 15:40:00,109.31,109.38,109.25,109.27,24196.0,106.2275,106.2956,106.1692,106.1887,24196.0
2023-05-22 15:50:00,109.26,109.31,109.17,109.18,103554.0,106.179,106.2275,106.0915,106.1012,103554.0
2023-05-23 09:30:00,108.48,108.87,107.91,108.09,98684.0,105.421,105.8,104.867,105.0419,98684.0
2023-05-23 09:40:00,108.05,108.25,107.77,107.84,43694.0,105.0031,105.1974,104.731,104.799,43694.0
2023-05-23 09:50:00,107.76,107.88,107.28,107.36,28121.0,104.7213,104.8379,104.2548,104.3325,28121.0
2023-05-23 10:00:00,107.37,107.62,107.25,107.61,33991.0,104.3423,104.5852,104.2256,104.5755,33991.0
2023-05-23 10:10:00,107.59,107.74,107.41,107.67,22874.0,104.556,104.7018,104.3811,104.6338,22874.0
2023-05-23 10:20:00,107.67,107.82,107.64,107.77,26660.0,104.6338,104.7796,104.6046,104.731,26660.0
2023-05-23 10:30:00,107.75,107.97,107.7,107.96,42588.0,104.7115,104.9253,104.6629,104.9156,42588.0
2023-05-23 10:40:00,107.98,107.98,107.71,107.83,27971.0,104.9351,104.9351,104.6727,104.7893,27971.0
2023-05-23 10:50:00,107.81,107.92,107.59,107.73,32443.0,104.7698,104.8767,104.556,104.6921,32443.0
2023-05-23 11:00:00,107.75,108.0,107.75,107.82,13904.0,104.7115,104.9545,104.7115,104.7796,13904.0
2023-05-23 11:10:00,107.82,108.06,107.82,108.06,14724.0,104.7796,105.0128,104.7796,105.0128,14724.0
2023-05-23 11:20:00,108.05,108.37,108.04,108.33,19145.0,105.0031,105.3141,104.9934,105.2752,19145.0
2023-05-23 11:30:00,108.33,108.34,108.2,108.3,14862.0,105.2752,105.2849,105.1488,105.246,14862.0
2023-05-23 11:40:00,108.31,108.32,108.12,108.22,12759.0,105.2557,105.2655,105.0711,105.1683,12759.0
2023-05-23 11:50:00,108.23,108.28,108.03,108.06,16198.0,105.178,105.2266,104.9836,105.0128,16198.0
2023-05-23 12:00:00,108.06,108.11,107.9,107.96,15495.0,105.0128,105.0614,104.8573,104.9156,15495.0
2023-05-23 12:10:00,107.92,108.03,107.92,108.0,11399.0,104.8767,104.9836,104.8767,104.9545,11399.0
2023-05-23 12:20:00,108.02,108.1,107.93,107.98,16456.0,104.9739,105.0517,104.8865,104.9351,16456.0
2023-05-23 12:30:00,107.97,108.08,107.88,107.9,13943.0,104.9253,105.0322,104.8379,104.8573,13943.0
2023-05-23 12:40:00,107.91,107.94,107.8,107.86,19095.0,104.867,104.8962,104.7601,104.8184,19095.0
2023-05-23 12:50:00,107.84,107.97,107.84,107.84,11793.0,104.799,104.9253,104.799,104.799,11793.0
2023-05-23 13:00:00,107.87,108.03,107.85,108.0,9041.0,104.8282,104.9836,104.8087,104.9545,9041.0
2023-05-23 13:10:00,108.0,108.27,107.98,108.2,20657.0,104.9545,105.2169,104.9351,105.1488,20657.0
2023-05-23 13:20:00,108.19,108.19,107.92,107.96,13807.0,105.1391,105.1391,104.8767,104.9156,13807.0
2023-05-23 13:30:00,107.92,108.0,107.8,108.0,30986.0,104.8767,104.9545,104.7601,104.9545,30986.0
2023-05-23 13:40:00,107.98,108.03,107.93,107.96,15586.0,104.9351,104.9836,104.8865,104.9156,15586.0
2023-05-23 13:50:00,107.96,107.97,107.82,107.86,17122.0,104.9156,104.9253,104.7796,104.8184,17122.0
2023-05-23 14:00:00,107.87,108.03,107.87,107.95,16061.0,104.8282,104.9836,104.8282,104.9059,16061.0
2023-05-23 14:10:00,107.96,107.96,107.82,107.87,29710.0,104.9156,104.9156,104.7796,104.8282,29710.0
2023-05-23 14:20:00,107.87,107.89,107.43,107.6,26856.0,104.8282,104.8476,104.4006,104.5658,26856.0
2023-05-23 14:30:00,107.59,107.68,107.47,107.55,19092.0,104.556,104.6435,104.4394,104.5172,19092.0
2023-05-23 14:40:00,107.57,107.67,107.49,107.6,30110.0,104.5366,104.6338,104.4589,104.5658,30110.0
2023-05-23 14:50:00,107.6,107.73,107.59,107.71,18597.0,104.5658,104.6921,104.556,104.6727,18597.0
2023-05-23 15:00:00,107.72,107.78,107.62,107.76,45624.0,104.6824,104.7407,104.5852,104.7213,45624.0
2023-05-23 15:10:00,107.78,107.86,107.73,107.75,20499.0,104.7407,104.8184,104.6921,104.7115,20499.0
2023-05-23 15:20:00,107.75,107.95,107.74,107.9,29179.0,104.7115,104.9059,104.7018,104.8573,29179.0
2023-05-23 15:30:00,107.89,108.01,107.84,107.99,51287.0,104.8476,104.9642,104.799,104.9448,51287.0
2023-05-23 15:40:00,108.0,108.09,107.95,108.02,61912.0,104.9545,105.0419,104.9059,104.9739,61912.0
2023-05-23 15:50:00,108.01,108.03,107.8,107.9,316854.0,104.9642,104.9836,104.7601,104.8573,316854.0
2023-05-24 09:30:00,107.4,107.59,106.75,106.81,76420.0,104.3714,104.556,103.7397,103.798,76420.0
2023-05-24 09:40:00,106.83,106.92,106.61,106.83,33745.0,103.8175,103.9049,103.6037,103.8175,33745.0
2023-05-24 09:50:00,106.84,107.09,106.76,107.03,43013.0,103.8272,104.0701,103.7495,104.0118,43013.0
2023-05-24 10:00:00,107.03,107.12,106.89,106.95,7900.0,104.0118,104.0993,103.8758,103.9341,7900.0
2023-05-24 10:10:00,106.93,106.98,106.63,106.69,18728.0,103.9147,103.9632,103.6231,103.6814,18728.0
2023-05-24 10:20:00,106.7,106.89,106.6,106.88,9567.0,103.6911,103.8758,103.594,103.8661,9567.0
2023-05-24 10:30:00,106.9,107.07,106.85,106.98,11631.0,103.8855,104.0507,103.8369,103.9632,11631.0
2023-05-24 10:40:00,107.0,107.12,106.88,107.0,18961.0,103.9827,104.0993,103.8661,103.9827,18961.0
2023-05-24 10:50:00,106.95,106.95,106.69,106.7,5509.0,103.9341,103.9341,103.6814,103.6911,5509.0
2023-05-24 11:00:00,106.74,106.75,106.66,106.75,6820.0,103.73,103.7397,103.6523,103.7397,6820.0
2023-05-24 11:10:00,106.76,106.77,106.62,106.69,8500.0,103.7495,103.7592,103.6134,103.6814,8500.0
2023-05-24 11:20:00,106.73,107.0,106.72,106.74,9939.0,103.7203,103.9827,103.7106,103.73,9939.0
2023-05-24 11:30:00,106.78,106.8,106.6,106.64,16912.0,103.7689,103.7883,103.594,103.6328,16912.0
2023-05-24 11:40:00,106.64,106.7,106.54,106.62,15888.0,103.6328,103.6911,103.5357,103.6134,15888.0
2023-05-24 11:50:00,106.65,106.66,106.52,106.56,8640.0,103.6426,103.6523,103.5162,103.5551,8640.0
2023-05-24 12:00:00,106.58,106.77,106.58,106.68,8662.0,103.5745,103.7592,103.5745,103.6717,8662.0
2023-05-24 12:10:00,106.69,106.7,106.59,106.6,8728.0,103.6814,103.6911,103.5842,103.594,8728.0
2023-05-24 12:20:00,106.64,106.64,106.43,106.44,5915.0,103.6328,103.6328,103.4288,103.4385,5915.0
2023-05-24 12:30:00,106.42,106.49,106.36,106.46,7373.0,103.419,103.4871,103.3607,103.4579,7373.0
2023-05-24 12:40:00,106.48,106.58,106.4,106.44,7361.0,103.4773,103.5745,103.3996,103.4385,7361.0
2023-05-24 12:50:00,106.42,106.48,106.39,106.44,9382.0,103.419,103.4773,103.3899,103.4385,9382.0
2023-05-24 13:00:00,106.42,106.44,106.3,106.37,7325.0,103.419,103.4385,103.3024,103.3705,7325.0
2023-05-24 13:10:00,106.35,106.42,106.25,106.41,8599.0,103.351,103.419,103.2538,103.4093,8599.0
2023-05-24 13:20:00,106.44,106.57,106.39,106.43,11887.0,103.4385,103.5648,103.3899,103.4288,11887.0
2023-05-24 13:30:00,106.47,106.65,106.42,106.65,9571.0,103.4676,103.6426,103.419,103.6426,9571.0
2023-05-24 13:40:00,106.68,106.71,106.52,106.52,11304.0,103.6717,103.7009,103.5162,103.5162,11304.0
2023-05-24 13:50:00,106.49,106.61,106.49,106.61,7237.0,103.4871,103.6037,103.4871,103.6037,7237.0
2023-05-24 14:00:00,106.62,106.72,106.51,106.56,31065.0,103.6134,103.7106,103.5065,103.5551,31065.0
2023-05-24 14:10:00,106.58,106.59,106.43,106.5,11320.0,103.5745,103.5842,103.4288,103.4968,11320.0
2023-05-24 14:20:00,106.44,106.47,106.33,106.35,10514.0,103.4385,103.4676,103.3316,103.351,10514.0
2023-05-24 14:30:00,106.34,106.39,106.28,106.38,15122.0,103.3413,103.3899,103.283,103.3802,15122.0
2023-05-24 14:40:00,106.38,106.47,106.35,106.41,8340.0,103.3802,103.4676,103.351,103.4093,8340.0
2023-05-24 14:50:00,106.44,106.49,106.33,106.37,9983.0,103.4385,103.4871,103.3316,103.3705,9983.0
2023-05-24 15:00:00,106.37,106.4,106.32,106.39,9296.0,103.3705,103.3996,103.3219,103.3899,9296.0
2023-05-24 15:10:00,106.37,106.55,106.31,106.53,16606.0,103.3705,103.5454,103.3121,103.5259,16606.0
2023-05-24 15:20:00,106.56,106.65,106.45,106.51,24103.0,103.5551,103.6426,103.4482,103.5065,24103.0
2023-05-24 15:30:00,106.51,106.69,106.51,106.61,50661.0,103.5065,103.6814,103.5065,103.6037,50661.0
2023-05-24 15:40:00,106.63,106.69,106.54,106.65,45195.0,103.6231,103.6814,103.5357,103.6426,45195.0
2023-05-24 15:50:00,106.65,106.72,106.45,106.59,156248.0,103.6426,103.7106,103.4482,103.5842,156248.0
2023-05-25 09:30:00,106.39,106.39,105.04,105.09,47628.0,103.3899,103.3899,102.078,102.1265,47628.0
2023-05-25 09:40:00,105.13,105.51,105.03,105.34,34341.0,102.1654,102.5347,102.0682,102.3695,34341.0
2023-05-25 09:50:00,105.28,105.53,105.19,105.34,35330.0,102.3112,102.5541,102.2237,102.3695,35330.0
2023-05-25 10:00:00,105.26,105.36,105.11,105.18,19432.0,102.2918,102.3889,102.146,102.214,19432.0
2023-05-25 10:10:00,105.21,105.48,105.17,105.3,27082.0,102.2432,102.5055,102.2043,102.3306,27082.0
2023-05-25 10:20:00,105.26,105.64,105.25,105.55,68124.0,102.2918,102.661,102.282,102.5736,68124.0
2023-05-25 10:30:00,105.51,105.58,105.19,105.24,39135.0,102.5347,102.6027,102.2237,102.2723,39135.0
2023-05-25 10:40:00,105.22,105.33,105.11,105.12,22034.0,102.2529,102.3598,102.146,102.1557,22034.0
2023-05-25 10:50:00,105.17,105.19,104.94,105.0,31948.0,102.2043,102.2237,101.9808,102.0391,31948.0
2023-05-25 11:00:00,105.0,105.22,104.99,105.2,40242.0,102.0391,102.2529,102.0294,102.2334,40242.0
2023-05-25 11:10:00,105.2,105.22,104.99,105.04,26176.0,102.2334,102.2529,102.0294,102.078,26176.0
2023-05-25 11:20:00,105.04,105.06,104.81,104.89,21337.0,102.078,102.0974,101.8544,101.9322,21337.0
2023-05-25 11:30:00,104.9,104.9,104.63,104.67,22245.0,101.9419,101.9419,101.6795,101.7184,22245.0
2023-05-25 11:40:00,104.64,104.67,104.56,104.62,21985.0,101.6892,101.7184,101.6115,101.6698,21985.0
2023-05-25 11:50:00,104.61,104.73,104.54,104.59,17627.0,101.6601,101.7767,101.5921,101.6406,17627.0
2023-05-25 12:00:00,104.63,104.7,104.56,104.62,17534.0,101.6795,101.7475,101.6115,101.6698,17534.0
2023-05-25 12:10:00,104.61,104.78,104.61,104.75,18917.0,101.6601,101.8253,101.6601,101.7961,18917.0
2023-05-25 12:20:00,104.76,104.8,104.59,104.63,20691.0,101.8059,101.8447,101.6406,101.6795,20691.0
2023-05-25 12:30:00,104.62,104.63,104.5,104.56,12522.0,101.6698,101.6795,101.5532,101.6115,12522.0
2023-05-25 12:40:00,104.58,104.66,104.58,104.64,9973.0,101.6309,101.7087,101.6309,101.6892,9973.0
2023-05-25 12:50:00,104.64,104.68,104.53,104.57,16405.0,101.6892,101.7281,101.5823,101.6212,16405.0
2023-05-25 13:00:00,104.56,104.63,104.47,104.6,14941.0,101.6115,101.6795,101.524,101.6504,14941.0
2023-05-25 13:10:00,104.6,104.73,104.59,104.7,16697.0,101.6504,101.7767,101.6406,101.7475,16697.0
2023-05-25 13:20:00,104.68,104.77,104.64,104.72,9040.0,101.7281,101.8156,101.6892,101.767,9040.0
2023-05-25 13:30:00,104.75,104.92,104.74,104.89,24002.0,101.7961,101.9613,101.7864,101.9322,24002.0
2023-05-25 13:40:00,104.89,105.02,104.88,104.98,13210.0,101.9322,102.0585,101.9225,102.0196,13210.0
2023-05-25 13:50:00,104.99,104.99,104.84,104.92,14201.0,102.0294,102.0294,101.8836,101.9613,14201.0
2023-05-25 14:00:00,104.92,105.2,104.92,104.95,24544.0,101.9613,102.2334,101.9613,101.9905,24544.0
2023-05-25 14:10:00,104.95,105.14,104.9,105.04,22437.0,101.9905,102.1751,101.9419,102.078,22437.0
2023-05-25 14:20:00,105.05,105.07,104.95,105.0,22668.0,102.0877,102.1071,101.9905,102.0391,22668.0
2023-05-25 14:30:00,105.01,105.05,104.82,104.84,14819.0,102.0488,102.0877,101.8642,101.8836,14819.0
2023-05-25 14:40:00,104.84,104.88,104.74,104.74,17868.0,101.8836,101.9225,101.7864,101.7864,17868.0
2023-05-25 14:50:00,104.76,104.84,104.74,104.78,12251.0,101.8059,101.8836,101.7864,101.8253,12251.0
2023-05-25 15:00:00,104.82,104.97,104.73,104.97,9193.0,101.8642,102.0099,101.7767,102.0099,9193.0
2023-05-25 15:10:00,104.99,105.2,104.99,105.07,18948.0,102.0294,102.2334,102.0294,102.1071,18948.0
2023-05-25 15:20:00,105.06,105.26,105.03,105.23,14793.0,102.0974,102.2918,102.0682,102.2626,14793.0
2023-05-25 15:30:00,105.21,105.36,105.13,105.22,29009.0,102.2432,102.3889,102.1654,102.2529,29009.0
2023-05-25 15:40:00,105.24,105.32,105.17,105.19,54830.0,102.2723,102.3501,102.2043,102.2237,54830.0
2023-05-25 15:50:00,105.17,105.17,104.96,105.12,136291.0,102.2043,102.2043,102.0002,102.1557,136291.0
2023-05-26 09:30:00,105.04,105.49,104.67,104.75,45295.0,102.078,102.5153,101.7184,101.7961,45295.0
2023-05-26 09:40:00,104.62,105.33,104.62,105.19,30055.0,101.6698,102.3598,101.6698,102.2237,30055.0
2023-05-26 09:50:00,105.2,105.5,105.03,105.48,21999.0,102.2334,102.525,102.0682,102.5055,21999.0
2023-05-26 10:00:00,105.46,105.49,105.29,105.4,17887.0,102.4861,102.5153,102.3209,102.4278,17887.0
2023-05-26 10:10:00,105.43,105.59,105.3,105.56,20387.0,102.457,102.6124,102.3306,102.5833,20387.0
2023-05-26 10:20:00,105.53,105.75,105.53,105.69,11303.0,102.5541,102.7679,102.5541,102.7096,11303.0
2023-05-26 10:30:00,105.75,105.77,105.63,105.66,5882.0,102.7679,102.7874,102.6513,102.6805,5882.0
2023-05-26 10:40:00,105.65,105.79,105.65,105.74,8231.0,102.6708,102.8068,102.6708,102.7582,8231.0
2023-05-26 10:50:00,105.7,105.7,105.56,105.59,12283.0,102.7193,102.7193,102.5833,102.6124,12283.0
2023-05-26 11:00:00,105.61,105.65,105.42,105.53,11680.0,102.6319,102.6708,102.4472,102.5541,11680.0
2023-05-26 11:10:00,105.52,105.53,105.31,105.38,12760.0,102.5444,102.5541,102.3403,102.4084,12760.0
2023-05-26 11:20:00,105.38,105.38,105.2,105.28,13062.0,102.4084,102.4084,102.2334,102.3112,13062.0
2023-05-26 11:30:00,105.29,105.32,105.12,105.14,12660.0,102.3209,102.3501,102.1557,102.1751,12660.0
2023-05-26 11:40:00,105.13,105.32,105.12,105.22,11884.0,102.1654,102.3501,102.1557,102.2529,11884.0
2023-05-26 11:50:00,105.23,105.25,105.08,105.08,9403.0,102.2626,102.282,102.1168,102.1168,9403.0
2023-05-26 12:00:00,105.09,105.22,105.08,105.22,7324.0,102.1265,102.2529,102.1168,102.2529,7324.0
2023-05-26 12:10:00,105.19,105.34,105.19,105.27,8771.0,102.2237,102.3695,102.2237,102.3015,8771.0
2023-05-26 12:20:00,105.27,105.54,105.27,105.51,18070.0,102.3015,102.5639,102.3015,102.5347,18070.0
2023-05-26 12:30:00,105.51,105.56,105.44,105.52,7007.0,102.5347,102.5833,102.4667,102.5444,7007.0
2023-05-26 12:40:00,105.49,105.62,105.49,105.52,7189.0,102.5153,102.6416,102.5153,102.5444,7189.0
2023-05-26 12:50:00,105.52,105.6,105.45,105.47,13682.0,102.5444,102.6222,102.4764,102.4958,13682.0
2023-05-26 13:00:00,105.5,105.55,105.42,105.42,11249.0,102.525,102.5736,102.4472,102.4472,11249.0
2023-05-26 13:10:00,105.42,105.5,105.27,105.32,30470.0,102.4472,102.525,102.3015,102.3501,30470.0
2023-05-26 13:20:00,105.29,105.34,105.28,105.3,8225.0,102.3209,102.3695,102.3112,102.3306,8225.0
2023-05-26 13:30:00,105.32,105.36,105.25,105.29,10543.0,102.3501,102.3889,102.282,102.3209,10543.0
2023-05-26 13:40:00,105.29,105.29,105.19,105.26,19333.0,102.3209,102.3209,102.2237,102.2918,19333.0
2023-05-26 13:50:00,105.26,105.31,105.18,105.3,12434.0,102.2918,102.3403,102.214,102.3306,12434.0
2023-05-26 14:00:00,105.32,105.4,105.24,105.24,10020.0,102.3501,102.4278,102.2723,102.2723,10020.0
2023-05-26 14:10:00,105.25,105.32,105.2,105.26,8885.0,102.282,102.3501,102.2334,102.2918,8885.0
2023-05-26 14:20:00,105.26,105.31,105.2,105.3,11024.0,102.2918,102.3403,102.2334,102.3306,11024.0
2023-05-26 14:30:00,105.3,105.4,105.27,105.39,13610.0,102.3306,102.4278,102.3015,102.4181,13610.0
2023-05-26 14:40:00,105.38,105.4,105.33,105.36,11024.0,102.4084,102.4278,102.3598,102.3889,11024.0
2023-05-26 14:50:00,105.36,105.36,105.18,105.2,14168.0,102.3889,102.3889,102.214,102.2334,14168.0
2023-05-26 15:00:00,105.21,105.31,105.21,105.31,14305.0,102.2432,102.3403,102.2432,102.3403,14305.0
2023-05-26 15:10:00,105.32,105.4,105.22,105.36,23256.0,102.3501,102.4278,102.2529,102.3889,23256.0
2023-05-26 15:20:00,105.36,105.39,105.17,105.19,24507.0,102.3889,102.4181,102.2043,102.2237,24507.0
2023-05-26 15:30:00,105.16,105.23,105.03,105.07,25653.0,102.1946,102.2626,102.0682,102.1071,25653.0
2023-05-26 15:40:00,105.07,105.23,105.07,105.17,40740.0,102.1071,102.2626,102.1071,102.2043,40740.0
2023-05-26 15:50:00,105.17,105.2,105.01,105.15,171953.0,102.2043,102.2334,102.0488,102.1849,171953.0
2023-05-30 09:30:00,105.52,105.61,104.97,105.09,41399.0,102.5444,102.6319,102.0099,102.1265,41399.0
2023-05-30 09:40:00,105.09,105.43,104.79,104.79,20879.0,102.1265,102.457,101.835,101.835,20879.0
2023-05-30 09:50:00,104.8,105.26,104.72,104.75,39742.0,101.8447,102.2918,101.767,101.7961,39742.0
2023-05-30 10:00:00,104.75,104.86,104.38,104.47,27892.0,101.7961,101.903,101.4366,101.524,27892.0
2023-05-30 10:10:00,104.53,104.68,104.3,104.66,22881.0,101.5823,101.7281,101.3588,101.7087,22881.0
2023-05-30 10:20:00,104.65,104.79,104.4,104.49,29871.0,101.699,101.835,101.456,101.5435,29871.0
2023-05-30 10:30:00,104.43,104.62,104.33,104.36,10538.0,101.4852,101.6698,101.388,101.4171,10538.0
2023-05-30 10:40:00,104.36,104.38,104.14,104.19,11196.0,101.4171,101.4366,101.2033,101.2519,11196.0
2023-05-30 10:50:00,104.2,104.27,104.11,104.11,10447.0,101.2616,101.3297,101.1742,101.1742,10447.0
2023-05-30 11:00:00,104.11,104.35,104.11,104.2,19034.0,101.1742,101.4074,101.1742,101.2616,19034.0
2023-05-30 11:10:00,104.23,104.35,104.13,104.14,11911.0,101.2908,101.4074,101.1936,101.2033,11911.0
2023-05-30 11:20:00,104.13,104.13,103.93,104.03,21306.0,101.1936,101.1936,100.9993,101.0964,21306.0
2023-05-30 11:30:00,104.03,104.24,104.02,104.2,21124.0,101.0964,101.3005,101.0867,101.2616,21124.0
2023-05-30 11:40:00,104.21,104.27,104.15,104.19,12932.0,101.2714,101.3297,101.2131,101.2519,12932.0
2023-05-30 11:50:00,104.19,104.27,104.13,104.21,19197.0,101.2519,101.3297,101.1936,101.2714,19197.0
2023-05-30 12:00:00,104.19,104.22,104.1,104.12,10374.0,101.2519,101.2811,101.1645,101.1839,10374.0
2023-05-30 12:10:00,104.12,104.21,104.09,104.18,7326.0,101.1839,101.2714,101.1547,101.2422,7326.0
2023-05-30 12:20:00,104.2,104.22,104.02,104.11,8884.0,101.2616,101.2811,101.0867,101.1742,8884.0
2023-05-30 12:30:00,104.08,104.17,104.02,104.03,11037.0,101.145,101.2325,101.0867,101.0964,11037.0
2023-05-30 12:40:00,104.0,104.04,103.94,104.02,10127.0,101.0673,101.1062,101.009,101.0867,10127.0
2023-05-30 12:50:00,104.02,104.09,103.99,104.06,10019.0,101.0867,101.1547,101.0576,101.1256,10019.0
2023-05-30 13:00:00,104.06,104.08,103.94,103.98,10790.0,101.1256,101.145,101.009,101.0478,10790.0
2023-05-30 13:10:00,103.95,104.06,103.94,104.04,8148.0,101.0187,101.1256,101.009,101.1062,8148.0
2023-05-30 13:20:00,104.06,104.16,103.95,103.98,9477.0,101.1256,101.2228,101.0187,101.0478,9477.0
2023-05-30 13:30:00,103.96,103.99,103.88,103.91,11925.0,101.0284,101.0576,100.9507,100.9798,11925.0
2023-05-30 13:40:00,103.91,104.02,103.91,104.02,13209.0,100.9798,101.0867,100.9798,101.0867,13209.0
2023-05-30 13:50:00,104.02,104.03,103.9,103.9,19157.0,101.0867,101.0964,100.9701,100.9701,19157.0
2023-05-30 14:00:00,103.88,103.96,103.81,103.95,10576.0,100.9507,101.0284,100.8826,101.0187,10576.0
2023-05-30 14:10:00,103.94,104.05,103.89,104.05,7723.0,101.009,101.1159,100.9604,101.1159,7723.0
2023-05-30 14:20:00,104.04,104.23,104.03,104.15,14510.0,101.1062,101.2908,101.0964,101.2131,14510.0
2023-05-30 14:30:00,104.17,104.36,104.16,104.34,10694.0,101.2325,101.4171,101.2228,101.3977,10694.0
2023-05-30 14:40:00,104.34,104.4,104.3,104.34,10665.0,101.3977,101.456,101.3588,101.3977,10665.0
2023-05-30 14:50:00,104.32,104.32,104.21,104.23,10215.0,101.3783,101.3783,101.2714,101.2908,10215.0
2023-05-30 15:00:00,104.21,104.25,104.11,104.22,9649.0,101.2714,101.3102,101.1742,101.2811,9649.0
2023-05-30 15:10:00,104.2,104.23,104.11,104.17,13028.0,101.2616,101.2908,101.1742,101.2325,13028.0
2023-05-30 15:20:00,104.17,104.25,104.11,104.23,14600.0,101.2325,101.3102,101.1742,101.2908,14600.0
2023-05-30 15:30:00,104.21,104.27,104.2,104.23,18556.0,101.2714,101.3297,101.2616,101.2908,18556.0
2023-05-30 15:40:00,104.22,104.3,104.15,104.3,33659.0,101.2811,101.3588,101.2131,101.3588,33659.0
2023-05-30 15:50:00,104.29,104.48,104.19,104.4,134150.0,101.3491,101.5337,101.2519,101.456,134150.0
2023-05-31 09:30:00,104.04,104.68,103.87,104.68,57372.0,101.1062,101.7281,100.9409,101.7281,57372.0
2023-05-31 09:40:00,104.64,105.01,104.46,104.77,22291.0,101.6892,102.0488,101.5143,101.8156,22291.0
2023-05-31 09:50:00,104.78,104.89,104.5,104.5,24553.0,101.8253,101.9322,101.5532,101.5532,24553.0
2023-05-31 10:00:00,104.51,104.51,104.33,104.39,26530.0,101.5629,101.5629,101.388,101.4463,26530.0
2023-05-31 10:10:00,104.38,104.43,104.12,104.27,24896.0,101.4366,101.4852,101.1839,101.3297,24896.0
2023-05-31 10:20:00,104.31,104.31,104.14,104.22,27183.0,101.3685,101.3685,101.2033,101.2811,27183.0
2023-05-31 10:30:00,104.22,104.29,104.18,104.26,42259.0,101.2811,101.3491,101.2422,101.32,42259.0
2023-05-31 10:40:00,104.26,104.52,104.19,104.52,28184.0,101.32,101.5726,101.2519,101.5726,28184.0
2023-05-31 10:50:00,104.52,104.88,104.46,104.88,59731.0,101.5726,101.9225,101.5143,101.9225,59731.0
2023-05-31 11:00:00,104.88,105.47,104.88,105.45,26246.0,101.9225,102.4958,101.9225,102.4764,26246.0
2023-05-31 11:10:00,105.43,105.7,105.34,105.65,23598.0,102.457,102.7193,102.3695,102.6708,23598.0
2023-05-31 11:20:00,105.67,105.84,105.64,105.7,30283.0,102.6902,102.8554,102.661,102.7193,30283.0
2023-05-31 11:30:00,105.7,106.1,105.7,106.0,33484.0,102.7193,103.1081,102.7193,103.0109,33484.0
2023-05-31 11:40:00,105.97,106.21,105.96,106.11,15909.0,102.9817,103.215,102.972,103.1178,15909.0
2023-05-31 11:50:00,106.14,106.21,106.02,106.1,29876.0,103.1469,103.215,103.0303,103.1081,29876.0
2023-05-31 12:00:00,106.11,106.12,105.74,105.78,22840.0,103.1178,103.1275,102.7582,102.7971,22840.0
2023-05-31 12:10:00,105.75,105.93,105.75,105.88,16077.0,102.7679,102.9429,102.7679,102.8943,16077.0
2023-05-31 12:20:00,105.87,106.02,105.82,105.96,17757.0,102.8846,103.0303,102.836,102.972,17757.0
2023-05-31 12:30:00,105.97,106.06,105.9,106.03,33695.0,102.9817,103.0692,102.9137,103.04,33695.0
2023-05-31 12:40:00,106.03,106.22,105.99,106.21,15856.0,103.04,103.2247,103.0012,103.215,15856.0
2023-05-31 12:50:00,106.21,106.36,106.12,106.36,11746.0,103.215,103.3607,103.1275,103.3607,11746.0
2023-05-31 13:00:00,106.32,106.44,106.3,106.44,32808.0,103.3219,103.4385,103.3024,103.4385,32808.0
2023-05-31 13:10:00,106.43,106.5,106.38,106.42,16546.0,103.4288,103.4968,103.3802,103.419,16546.0
2023-05-31 13:20:00,106.41,106.5,106.32,106.47,15559.0,103.4093,103.4968,103.3219,103.4676,15559.0
2023-05-31 13:30:00,106.49,106.5,106.02,106.3,19303.0,103.4871,103.4968,103.0303,103.3024,19303.0
2023-05-31 13:40:00,106.33,106.34,106.14,106.16,16161.0,103.3316,103.3413,103.1469,103.1664,16161.0
2023-05-31 13:50:00,106.16,106.33,106.1,106.32,19324.0,103.1664,103.3316,103.1081,103.3219,19324.0
2023-05-31 14:00:00,106.31,106.32,106.12,106.3,41050.0,103.3121,103.3219,103.1275,103.3024,41050.0
2023-05-31 14:10:00,106.31,106.31,106.02,106.17,25710.0,103.3121,103.3121,103.0303,103.1761,25710.0
2023-05-31 14:20:00,106.2,106.24,106.08,106.22,22345.0,103.2052,103.2441,103.0886,103.2247,22345.0
2023-05-31 14:30:00,106.23,106.23,106.09,106.1,16271.0,103.2344,103.2344,103.0983,103.1081,16271.0
2023-05-31 14:40:00,106.12,106.18,106.08,106.11,20983.0,103.1275,103.1858,103.0886,103.1178,20983.0
2023-05-31 14:50:00,106.13,106.13,105.93,106.0,23031.0,103.1372,103.1372,102.9429,103.0109,23031.0
2023-05-31 15:00:00,106.01,106.08,105.94,106.0,18812.0,103.0206,103.0886,102.9526,103.0109,18812.0
2023-05-31 15:10:00,106.0,106.06,105.96,106.04,24417.0,103.0109,103.0692,102.972,103.0498,24417.0
2023-05-31 15:20:00,106.03,106.26,106.0,106.22,18508.0,103.04,103.2636,103.0109,103.2247,18508.0
2023-05-31 15:30:00,106.23,106.23,106.09,106.12,50967.0,103.2344,103.2344,103.0983,103.1275,50967.0
2023-05-31 15:40:00,106.11,106.35,106.07,106.23,71457.0,103.1178,103.351,103.0789,103.2344,71457.0
2023-05-31 15:50:00,106.24,106.24,105.88,105.98,353381.0,103.2441,103.2441,102.8943,102.9914,353381.0
2023-06-01 09:30:00,106.1,106.14,105.25,105.73,68877.0,103.1081,103.1469,102.282,102.7485,68877.0
2023-06-01 09:40:00,105.68,105.94,105.59,105.79,33386.0,102.6999,102.9526,102.6124,102.8068,33386.0
2023-06-01 09:50:00,105.84,105.85,105.58,105.66,17834.0,102.8554,102.8651,102.6027,102.6805,17834.0
2023-06-01 10:00:00,105.61,105.7,105.5,105.69,18462.0,102.6319,102.7193,102.525,102.7096,18462.0
2023-06-01 10:10:00,105.7,105.82,105.59,105.59,27032.0,102.7193,102.836,102.6124,102.6124,27032.0
2023-06-01 10:20:00,105.58,105.86,105.42,105.85,15707.0,102.6027,102.8748,102.4472,102.8651,15707.0
2023-06-01 10:30:00,105.86,105.96,105.77,105.88,25374.0,102.8748,102.972,102.7874,102.8943,25374.0
2023-06-01 10:40:00,105.9,106.05,105.86,105.89,66684.0,102.9137,103.0595,102.8748,102.904,66684.0
2023-06-01 10:50:00,105.84,105.89,105.49,105.59,11518.0,102.8554,102.904,102.5153,102.6124,11518.0
2023-06-01 11:00:00,105.59,105.61,105.51,105.54,17970.0,102.6124,102.6319,102.5347,102.5639,17970.0
2023-06-01 11:10:00,105.56,105.66,105.53,105.55,15960.0,102.5833,102.6805,102.5541,102.5736,15960.0
2023-06-01 11:20:00,105.55,105.75,105.53,105.7,13011.0,102.5736,102.7679,102.5541,102.7193,13011.0
2023-06-01 11:30:00,105.77,105.89,105.71,105.85,12196.0,102.7874,102.904,102.7291,102.8651,12196.0
2023-06-01 11:40:00,105.85,106.03,105.84,105.99,16548.0,102.8651,103.04,102.8554,103.0012,16548.0
2023-06-01 11:50:00,105.97,106.11,105.97,106.05,10388.0,102.9817,103.1178,102.9817,103.0595,10388.0
2023-06-01 12:00:00,106.07,106.09,106.0,106.06,23292.0,103.0789,103.0983,103.0109,103.0692,23292.0
2023-06-01 12:10:00,106.06,106.06,105.9,105.92,26484.0,103.0692,103.0692,102.9137,102.9331,26484.0
2023-06-01 12:20:00,105.92,106.0,105.87,105.99,20580.0,102.9331,103.0109,102.8846,103.0012,20580.0
2023-06-01 12:30:00,106.05,106.07,105.94,105.95,21416.0,103.0595,103.0789,102.9526,102.9623,21416.0
2023-06-01 12:40:00,105.95,105.97,105.85,105.94,12640.0,102.9623,102.9817,102.8651,102.9526,12640.0
2023-06-01 12:50:00,105.93,106.02,105.91,106.0,12466.0,102.9429,103.0303,102.9234,103.0109,12466.0
2023-06-01 13:00:00,106.01,106.08,105.98,106.02,15138.0,103.0206,103.0886,102.9914,103.0303,15138.0
2023-06-01 13:10:00,106.02,106.12,105.99,106.04,14257.0,103.0303,103.1275,103.0012,103.0498,14257.0
2023-06-01 13:20:00,106.02,106.1,105.86,105.94,11572.0,103.0303,103.1081,102.8748,102.9526,11572.0
2023-06-01 13:30:00,105.94,105.94,105.84,105.9,9328.0,102.9526,102.9526,102.8554,102.9137,9328.0
2023-06-01 13:40:00,105.91,106.04,105.91,106.01,6406.0,102.9234,103.0498,102.9234,103.0206,6406.0
2023-06-01 13:50:00,106.02,106.05,105.98,106.05,12896.0,103.0303,103.0595,102.9914,103.0595,12896.0
2023-06-01 14:00:00,106.06,106.15,106.0,106.13,34329.0,103.0692,103.1567,103.0109,103.1372,34329.0
2023-06-01 14:10:00,106.13,106.15,106.05,106.06,7325.0,103.1372,103.1567,103.0595,103.0692,7325.0
2023-06-01 14:20:00,106.06,106.16,106.05,106.12,54468.0,103.0692,103.1664,103.0595,103.1275,54468.0
2023-06-01 14:30:00,106.16,106.2,106.11,106.14,24412.0,103.1664,103.2052,103.1178,103.1469,24412.0
2023-06-01 14:40:00,106.13,106.2,106.11,106.16,12081.0,103.1372,103.2052,103.1178,103.1664,12081.0
2023-06-01 14:50:00,106.17,106.34,106.15,106.34,10171.0,103.1761,103.3413,103.1567,103.3413,10171.0
2023-06-01 15:00:00,106.36,106.44,106.35,106.41,13085.0,103.3607,103.4385,103.351,103.4093,13085.0
2023-06-01 15:10:00,106.4,106.51,106.38,106.38,13033.0,103.3996,103.5065,103.3802,103.3802,13033.0
2023-06-01 15:20:00,106.41,106.43,106.15,106.17,21281.0,103.4093,103.4288,103.1567,103.1761,21281.0
2023-06-01 15:30:00,106.19,106.23,105.98,106.03,26683.0,103.1955,103.2344,102.9914,103.04,26683.0
2023-06-01 15:40:00,106.03,106.23,106.02,106.23,28230.0,103.04,103.2344,103.0303,103.2344,28230.0
2023-06-01 15:50:00,106.24,106.38,106.1,106.38,131884.0,103.2441,103.3802,103.1081,103.3802,131884.0
2023-06-02 09:30:00,106.99,108.4,106.51,108.34,64430.0,103.973,105.3432,103.5065,105.2849,64430.0
2023-06-02 09:40:00,108.42,108.93,108.25,108.93,68974.0,105.3626,105.8583,105.1974,105.8583,68974.0
2023-06-02 09:50:00,108.92,109.0,108.42,108.67,65014.0,105.8485,105.9263,105.3626,105.6056,65014.0
2023-06-02 10:00:00,108.74,108.86,108.48,108.82,48731.0,105.6736,105.7902,105.421,105.7514,48731.0
2023-06-02 10:10:00,108.76,108.78,108.04,108.19,29683.0,105.6931,105.7125,104.9934,105.1391,29683.0
2023-06-02 10:20:00,108.16,108.24,107.96,108.0,32520.0,105.11,105.1877,104.9156,104.9545,32520.0
2023-06-02 10:30:00,107.99,108.22,107.86,108.18,29080.0,104.9448,105.1683,104.8184,105.1294,29080.0
2023-06-02 10:40:00,108.16,108.27,107.96,108.27,27883.0,105.11,105.2169,104.9156,105.2169,27883.0
2023-06-02 10:50:00,108.26,108.26,107.98,108.04,17358.0,105.2072,105.2072,104.9351,104.9934,17358.0
2023-06-02 11:00:00,108.04,108.46,108.04,108.46,32762.0,104.9934,105.4015,104.9934,105.4015,32762.0
2023-06-02 11:10:00,108.47,108.71,108.47,108.58,14804.0,105.4112,105.6445,105.4112,105.5181,14804.0
2023-06-02 11:20:00,108.6,108.61,108.06,108.06,36054.0,105.5376,105.5473,105.0128,105.0128,36054.0
2023-06-02 11:30:00,108.06,108.12,107.81,107.84,19394.0,105.0128,105.0711,104.7698,104.799,19394.0
2023-06-02 11:40:00,107.83,108.01,107.82,107.87,11725.0,104.7893,104.9642,104.7796,104.8282,11725.0
2023-06-02 11:50:00,107.81,107.96,107.81,107.96,8094.0,104.7698,104.9156,104.7698,104.9156,8094.0
2023-06-02 12:00:00,107.96,108.0,107.83,107.96,10940.0,104.9156,104.9545,104.7893,104.9156,10940.0
2023-06-02 12:10:00,107.94,107.97,107.85,107.89,9028.0,104.8962,104.9253,104.8087,104.8476,9028.0
2023-06-02 12:20:00,107.87,108.06,107.86,108.03,11425.0,104.8282,105.0128,104.8184,104.9836,11425.0
2023-06-02 12:30:00,108.04,108.08,107.99,108.08,10279.0,104.9934,105.0322,104.9448,105.0322,10279.0
2023-06-02 12:40:00,108.09,108.19,108.05,108.19,13368.0,105.0419,105.1391,105.0031,105.1391,13368.0
2023-06-02 12:50:00,108.19,108.23,108.15,108.22,13470.0,105.1391,105.178,105.1003,105.1683,13470.0
2023-06-02 13:00:00,108.21,108.24,108.14,108.2,15916.0,105.1586,105.1877,105.0905,105.1488,15916.0
2023-06-02 13:10:00,108.2,108.23,108.13,108.18,17270.0,105.1488,105.178,105.0808,105.1294,17270.0
2023-06-02 13:20:00,108.17,108.23,108.09,108.22,19115.0,105.1197,105.178,105.0419,105.1683,19115.0
2023-06-02 13:30:00,108.23,108.23,107.99,108.01,15517.0,105.178,105.178,104.9448,104.9642,15517.0
2023-06-02 13:40:00,108.03,108.05,107.91,108.01,17682.0,104.9836,105.0031,104.867,104.9642,17682.0
2023-06-02 13:50:00,108.0,108.2,107.98,108.2,19894.0,104.9545,105.1488,104.9351,105.1488,19894.0
2023-06-02 14:00:00,108.21,108.27,108.16,108.2,23907.0,105.1586,105.2169,105.11,105.1488,23907.0
2023-06-02 14:10:00,108.22,108.25,108.16,108.21,13986.0,105.1683,105.1974,105.11,105.1586,13986.0
2023-06-02 14:20:00,108.23,108.34,108.22,108.31,29024.0,105.178,105.2849,105.1683,105.2557,29024.0
2023-06-02 14:30:00,108.32,108.35,108.22,108.28,16689.0,105.2655,105.2946,105.1683,105.2266,16689.0
2023-06-02 14:40:00,108.28,108.3,108.2,108.28,18284.0,105.2266,105.246,105.1488,105.2266,18284.0
2023-06-02 14:50:00,108.28,108.32,108.25,108.31,29329.0,105.2266,105.2655,105.1974,105.2557,29329.0
2023-06-02 15:00:00,108.31,108.4,108.3,108.34,17558.0,105.2557,105.3432,105.246,105.2849,17558.0
2023-06-02 15:10:00,108.32,108.32,108.23,108.25,27431.0,105.2655,105.2655,105.178,105.1974,27431.0
2023-06-02 15:20:00,108.27,108.27,108.17,108.17,25290.0,105.2169,105.2169,105.1197,105.1197,25290.0
2023-06-02 15:30:00,108.17,108.23,108.15,108.23,20549.0,105.1197,105.178,105.1003,105.178,20549.0
2023-06-02 15:40:00,108.23,108.32,108.15,108.23,44658.0,105.178,105.2655,105.1003,105.178,44658.0
2023-06-02 15:50:00,108.22,108.22,107.95,107.97,237023.0,105.1683,105.1683,104.9059,104.9253,237023.0
2023-06-05 09:30:00,108.45,108.83,108.12,108.65,64802.0,105.3918,105.7611,105.0711,105.5862,64802.0
2023-06-05 09:40:00,108.63,108.86,108.47,108.55,17143.0,105.5667,105.7902,105.4112,105.489,17143.0
2023-06-05 09:50:00,108.55,108.75,108.49,108.72,16847.0,105.489,105.6833,105.4307,105.6542,16847.0
2023-06-05 10:00:00,108.72,109.03,108.42,108.5,32203.0,105.6542,105.9554,105.3626,105.4404,32203.0
2023-06-05 10:10:00,108.54,108.56,107.88,107.88,47481.0,105.4793,105.4987,104.8379,104.8379,47481.0
2023-06-05 10:20:00,107.88,107.9,107.69,107.86,13239.0,104.8379,104.8573,104.6532,104.8184,13239.0
2023-06-05 10:30:00,107.84,107.84,107.54,107.57,20414.0,104.799,104.799,104.5075,104.5366,20414.0
2023-06-05 10:40:00,107.52,108.1,107.52,108.08,12124.0,104.488,105.0517,104.488,105.0322,12124.0
2023-06-05 10:50:00,108.02,108.04,107.75,107.97,25607.0,104.9739,104.9934,104.7115,104.9253,25607.0
2023-06-05 11:00:00,107.99,108.24,107.99,108.19,15875.0,104.9448,105.1877,104.9448,105.1391,15875.0
2023-06-05 11:10:00,108.17,108.33,108.16,108.28,16758.0,105.1197,105.2752,105.11,105.2266,16758.0
2023-06-05 11:20:00,108.31,108.35,108.16,108.27,18626.0,105.2557,105.2946,105.11,105.2169,18626.0
2023-06-05 11:30:00,108.27,108.33,108.07,108.18,11167.0,105.2169,105.2752,105.0225,105.1294,11167.0
2023-06-05 11:40:00,108.18,108.29,108.18,108.29,9064.0,105.1294,105.2363,105.1294,105.2363,9064.0
2023-06-05 11:50:00,108.29,108.31,107.96,108.18,46518.0,105.2363,105.2557,104.9156,105.1294,46518.0
2023-06-05 12:00:00,108.16,108.18,107.94,108.05,14393.0,105.11,105.1294,104.8962,105.0031,14393.0
2023-06-05 12:10:00,108.05,108.22,108.04,108.09,16720.0,105.0031,105.1683,104.9934,105.0419,16720.0
2023-06-05 12:20:00,108.04,108.08,107.88,108.0,14054.0,104.9934,105.0322,104.8379,104.9545,14054.0
2023-06-05 12:30:00,108.03,108.27,108.03,108.24,20905.0,104.9836,105.2169,104.9836,105.1877,20905.0
2023-06-05 12:40:00,108.24,108.36,108.19,108.33,10608.0,105.1877,105.3043,105.1391,105.2752,10608.0
2023-06-05 12:50:00,108.33,108.33,108.19,108.26,15067.0,105.2752,105.2752,105.1391,105.2072,15067.0
2023-06-05 13:00:00,108.27,108.28,108.05,108.14,16509.0,105.2169,105.2266,105.0031,105.0905,16509.0
2023-06-05 13:10:00,108.14,108.19,107.95,108.0,13799.0,105.0905,105.1391,104.9059,104.9545,13799.0
2023-06-05 13:20:00,107.97,107.97,107.64,107.78,25468.0,104.9253,104.9253,104.6046,104.7407,25468.0
2023-06-05 13:30:00,107.8,108.06,107.8,108.05,16352.0,104.7601,105.0128,104.7601,105.0031,16352.0
2023-06-05 13:40:00,108.02,108.18,108.01,108.18,17805.0,104.9739,105.1294,104.9642,105.1294,17805.0
2023-06-05 13:50:00,108.18,108.31,108.1,108.25,21158.0,105.1294,105.2557,105.0517,105.1974,21158.0
2023-06-05 14:00:00,108.23,108.27,108.07,108.21,25327.0,105.178,105.2169,105.0225,105.1586,25327.0
2023-06-05 14:10:00,108.17,108.26,108.11,108.25,24043.0,105.1197,105.2072,105.0614,105.1974,24043.0
2023-06-05 14:20:00,108.24,108.26,108.14,108.23,30775.0,105.1877,105.2072,105.0905,105.178,30775.0
2023-06-05 14:30:00,108.23,108.27,107.74,107.98,35711.0,105.178,105.2169,104.7018,104.9351,35711.0
2023-06-05 14:40:00,107.96,108.1,107.91,107.98,20700.0,104.9156,105.0517,104.867,104.9351,20700.0
2023-06-05 14:50:00,107.98,108.17,107.93,108.13,21995.0,104.9351,105.1197,104.8865,105.0808,21995.0
2023-06-05 15:00:00,108.13,108.18,107.98,108.11,49231.0,105.0808,105.1294,104.9351,105.0614,49231.0
2023-06-05 15:10:00,108.07,108.27,108.07,108.21,19870.0,105.0225,105.2169,105.0225,105.1586,19870.0
2023-06-05 15:20:00,108.23,108.39,108.2,108.34,39218.0,105.178,105.3335,105.1488,105.2849,39218.0
2023-06-05 15:30:00,108.32,108.48,108.29,108.47,32144.0,105.2655,105.421,105.2363,105.4112,32144.0
2023-06-05 15:40:00,108.48,108.64,108.48,108.64,43015.0,105.421,105.5764,105.421,105.5764,43015.0
2023-06-05 15:50:00,108.66,108.8,108.33,108.35,223713.0,105.5959,105.7319,105.2752,105.2946,223713.0
2023-06-06 09:30:00,108.5,109.05,108.5,109.05,90503.0,105.4404,105.9749,105.4404,105.9749,90503.0
2023-06-06 09:40:00,109.05,109.21,108.52,108.71,14110.0,105.9749,106.1304,105.4598,105.6445,14110.0
2023-06-06 09:50:00,108.68,109.04,108.68,108.95,18481.0,105.6153,105.9652,105.6153,105.8777,18481.0
2023-06-06 10:00:00,108.95,109.1,108.74,108.81,20489.0,105.8777,106.0235,105.6736,105.7416,20489.0
2023-06-06 10:10:00,108.81,108.91,108.5,108.7,85497.0,105.7416,105.8388,105.4404,105.6347,85497.0
2023-06-06 10:20:00,108.69,108.69,108.43,108.48,48145.0,105.625,105.625,105.3724,105.421,48145.0
2023-06-06 10:30:00,108.53,108.66,108.53,108.62,41777.0,105.4695,105.5959,105.4695,105.557,41777.0
2023-06-06 10:40:00,108.62,108.68,108.49,108.61,53594.0,105.557,105.6153,105.4307,105.5473,53594.0
2023-06-06 10:50:00,108.63,108.85,108.56,108.64,45859.0,105.5667,105.7805,105.4987,105.5764,45859.0
2023-06-06 11:00:00,108.67,108.71,108.46,108.48,70825.0,105.6056,105.6445,105.4015,105.421,70825.0
2023-06-06 11:10:00,108.48,108.56,108.0,108.04,31991.0,105.421,105.4987,104.9545,104.9934,31991.0
2023-06-06 11:20:00,108.05,108.24,107.88,108.24,74959.0,105.0031,105.1877,104.8379,105.1877,74959.0
2023-06-06 11:30:00,108.24,108.29,107.95,108.09,28303.0,105.1877,105.2363,104.9059,105.0419,28303.0
2023-06-06 11:40:00,108.09,108.22,107.88,108.2,83900.0,105.0419,105.1683,104.8379,105.1488,83900.0
2023-06-06 11:50:00,108.2,108.46,108.2,108.46,35337.0,105.1488,105.4015,105.1488,105.4015,35337.0
2023-06-06 12:00:00,108.46,108.55,108.34,108.42,44990.0,105.4015,105.489,105.2849,105.3626,44990.0
2023-06-06 12:10:00,108.4,108.46,108.34,108.4,30888.0,105.3432,105.4015,105.2849,105.3432,30888.0
2023-06-06 12:20:00,108.38,108.45,108.34,108.42,27267.0,105.3238,105.3918,105.2849,105.3626,27267.0
2023-06-06 12:30:00,108.43,108.43,108.18,108.33,28579.0,105.3724,105.3724,105.1294,105.2752,28579.0
2023-06-06 12:40:00,108.32,108.34,108.24,108.28,33434.0,105.2655,105.2849,105.1877,105.2266,33434.0
2023-06-06 12:50:00,108.27,108.27,108.09,108.2,28576.0,105.2169,105.2169,105.0419,105.1488,28576.0
2023-06-06 13:00:00,108.18,108.35,108.14,108.35,28942.0,105.1294,105.2946,105.0905,105.2946,28942.0
2023-06-06 13:10:00,108.37,108.39,108.24,108.26,16117.0,105.3141,105.3335,105.1877,105.2072,16117.0
2023-06-06 13:20:00,108.26,108.28,108.07,108.08,37577.0,105.2072,105.2266,105.0225,105.0322,37577.0
2023-06-06 13:30:00,108.09,108.15,107.97,108.08,24329.0,105.0419,105.1003,104.9253,105.0322,24329.0
2023-06-06 13:40:00,108.07,108.14,107.91,107.92,17728.0,105.0225,105.0905,104.867,104.8767,17728.0
2023-06-06 13:50:00,107.91,108.04,107.86,108.04,28664.0,104.867,104.9934,104.8184,104.9934,28664.0
2023-06-06 14:00:00,108.01,108.06,107.93,108.03,25298.0,104.9642,105.0128,104.8865,104.9836,25298.0
2023-06-06 14:10:00,108.02,108.12,107.98,108.12,18475.0,104.9739,105.0711,104.9351,105.0711,18475.0
2023-06-06 14:20:00,108.12,108.16,108.07,108.15,19631.0,105.0711,105.11,105.0225,105.1003,19631.0
2023-06-06 14:30:00,108.15,108.24,108.11,108.24,19591.0,105.1003,105.1877,105.0614,105.1877,19591.0
2023-06-06 14:40:00,108.22,108.35,108.22,108.27,17207.0,105.1683,105.2946,105.1683,105.2169,17207.0
2023-06-06 14:50:00,108.27,108.36,108.26,108.32,21516.0,105.2169,105.3043,105.2072,105.2655,21516.0
2023-06-06 15:00:00,108.32,108.37,108.27,108.33,20680.0,105.2655,105.3141,105.2169,105.2752,20680.0
2023-06-06 15:10:00,108.32,108.44,108.32,108.43,17373.0,105.2655,105.3821,105.2655,105.3724,17373.0
2023-06-06 15:20:00,108.43,108.5,108.4,108.49,26121.0,105.3724,105.4404,105.3432,105.4307,26121.0
2023-06-06 15:30:00,108.5,108.57,108.42,108.44,25442.0,105.4404,105.5084,105.3626,105.3821,25442.0
2023-06-06 15:40:00,108.44,108.61,108.34,108.61,56189.0,105.3821,105.5473,105.2849,105.5473,56189.0
2023-06-06 15:50:00,108.61,108.68,108.43,108.45,242686.0,105.5473,105.6153,105.3724,105.3918,242686.0
2023-06-07 09:30:00,108.38,108.46,107.74,108.1,50467.0,105.3238,105.4015,104.7018,105.0517,50467.0
2023-06-07 09:40:00,108.09,108.66,108.04,108.66,11988.0,105.0419,105.5959,104.9934,105.5959,11988.0
2023-06-07 09:50:00,108.66,108.81,108.49,108.8,14352.0,105.5959,105.7416,105.4307,105.7319,14352.0
2023-06-07 10:00:00,108.74,108.78,108.27,108.3,15523.0,105.6736,105.7125,105.2169,105.246,15523.0
2023-06-07 10:10:00,108.32,108.4,108.21,108.33,29499.0,105.2655,105.3432,105.1586,105.2752,29499.0
2023-06-07 10:20:00,108.29,108.3,108.01,108.25,40560.0,105.2363,105.246,104.9642,105.1974,40560.0
2023-06-07 10:30:00,108.27,108.3,108.16,108.3,14147.0,105.2169,105.246,105.11,105.246,14147.0
2023-06-07 10:40:00,108.31,108.38,108.15,108.25,13687.0,105.2557,105.3238,105.1003,105.1974,13687.0
2023-06-07 10:50:00,108.25,108.43,108.25,108.41,18201.0,105.1974,105.3724,105.1974,105.3529,18201.0
2023-06-07 11:00:00,108.41,108.55,108.33,108.4,14999.0,105.3529,105.489,105.2752,105.3432,14999.0
2023-06-07 11:10:00,108.42,108.46,108.29,108.3,12893.0,105.3626,105.4015,105.2363,105.246,12893.0
2023-06-07 11:20:00,108.3,108.39,108.15,108.38,21262.0,105.246,105.3335,105.1003,105.3238,21262.0
2023-06-07 11:30:00,108.36,108.52,108.23,108.24,19149.0,105.3043,105.4598,105.178,105.1877,19149.0
2023-06-07 11:40:00,108.23,108.24,108.13,108.2,13380.0,105.178,105.1877,105.0808,105.1488,13380.0
2023-06-07 11:50:00,108.19,108.2,108.07,108.15,14529.0,105.1391,105.1488,105.0225,105.1003,14529.0
2023-06-07 12:00:00,108.16,108.3,108.1,108.28,19438.0,105.11,105.246,105.0517,105.2266,19438.0
2023-06-07 12:10:00,108.29,108.41,108.24,108.31,10024.0,105.2363,105.3529,105.1877,105.2557,10024.0
2023-06-07 12:20:00,108.29,108.67,108.29,108.6,48747.0,105.2363,105.6056,105.2363,105.5376,48747.0
2023-06-07 12:30:00,108.6,108.62,108.43,108.62,17535.0,105.5376,105.557,105.3724,105.557,17535.0
2023-06-07 12:40:00,108.6,108.8,108.6,108.62,19344.0,105.5376,105.7319,105.5376,105.557,19344.0
2023-06-07 12:50:00,108.63,108.71,108.56,108.62,11146.0,105.5667,105.6445,105.4987,105.557,11146.0
2023-06-07 13:00:00,108.6,108.62,108.44,108.5,24211.0,105.5376,105.557,105.3821,105.4404,24211.0
2023-06-07 13:10:00,108.49,108.57,108.29,108.29,15678.0,105.4307,105.5084,105.2363,105.2363,15678.0
2023-06-07 13:20:00,108.29,108.4,108.28,108.34,13023.0,105.2363,105.3432,105.2266,105.2849,13023.0
2023-06-07 13:30:00,108.34,108.37,108.25,108.35,12236.0,105.2849,105.3141,105.1974,105.2946,12236.0
2023-06-07 13:40:00,108.36,108.5,108.31,108.38,18216.0,105.3043,105.4404,105.2557,105.3238,18216.0
2023-06-07 13:50:00,108.37,108.57,108.37,108.51,23637.0,105.3141,105.5084,105.3141,105.4501,23637.0
2023-06-07 14:00:00,108.52,108.58,108.48,108.54,10386.0,105.4598,105.5181,105.421,105.4793,10386.0
2023-06-07 14:10:00,108.52,108.55,108.4,108.52,15514.0,105.4598,105.489,105.3432,105.4598,15514.0
2023-06-07 14:20:00,108.51,108.63,108.45,108.61,13830.0,105.4501,105.5667,105.3918,105.5473,13830.0
2023-06-07 14:30:00,108.58,108.6,108.47,108.54,15970.0,105.5181,105.5376,105.4112,105.4793,15970.0
2023-06-07 14:40:00,108.52,108.59,108.41,108.53,12430.0,105.4598,105.5278,105.3529,105.4695,12430.0
2023-06-07 14:50:00,108.5,108.57,108.47,108.54,14405.0,105.4404,105.5084,105.4112,105.4793,14405.0
2023-06-07 15:00:00,108.51,108.55,108.39,108.41,21853.0,105.4501,105.489,105.3335,105.3529,21853.0
2023-06-07 15:10:00,108.39,108.55,108.39,108.48,23416.0,105.3335,105.489,105.3335,105.421,23416.0
2023-06-07 15:20:00,108.49,108.59,108.45,108.5,24405.0,105.4307,105.5278,105.3918,105.4404,24405.0
2023-06-07 15:30:00,108.5,108.59,108.48,108.5,34046.0,105.4404,105.5278,105.421,105.4404,34046.0
2023-06-07 15:40:00,108.51,108.63,108.48,108.62,40495.0,105.4501,105.5667,105.421,105.557,40495.0
2023-06-07 15:50:00,108.61,108.69,108.31,108.33,178148.0,105.5473,105.625,105.2557,105.2752,178148.0
2023-06-08 09:30:00,108.32,108.76,108.14,108.41,30661.0,105.2655,105.6931,105.0905,105.3529,30661.0
2023-06-08 09:40:00,108.37,108.45,108.24,108.39,15576.0,105.3141,105.3918,105.1877,105.3335,15576.0
2023-06-08 09:50:00,108.42,108.7,108.37,108.65,6218.0,105.3626,105.6347,105.3141,105.5862,6218.0
2023-06-08 10:00:00,108.63,108.74,108.41,108.64,8342.0,105.5667,105.6736,105.3529,105.5764,8342.0
2023-06-08 10:10:00,108.6,108.7,108.55,108.61,10669.0,105.5376,105.6347,105.489,105.5473,10669.0
2023-06-08 10:20:00,108.65,108.71,108.56,108.68,10407.0,105.5862,105.6445,105.4987,105.6153,10407.0
2023-06-08 10:30:00,108.69,108.71,108.53,108.54,7113.0,105.625,105.6445,105.4695,105.4793,7113.0
2023-06-08 10:40:00,108.54,108.6,108.5,108.52,5280.0,105.4793,105.5376,105.4404,105.4598,5280.0
2023-06-08 10:50:00,108.52,108.64,108.48,108.5,7616.0,105.4598,105.5764,105.421,105.4404,7616.0
2023-06-08 11:00:00,108.5,108.53,108.4,108.41,6437.0,105.4404,105.4695,105.3432,105.3529,6437.0
2023-06-08 11:10:00,108.43,108.59,108.38,108.56,46380.0,105.3724,105.5278,105.3238,105.4987,46380.0
2023-06-08 11:20:00,108.56,108.71,108.5,108.68,18965.0,105.4987,105.6445,105.4404,105.6153,18965.0
2023-06-08 11:30:00,108.71,108.97,108.69,108.94,7884.0,105.6445,105.8971,105.625,105.868,7884.0
2023-06-08 11:40:00,108.94,109.36,108.91,109.22,28189.0,105.868,106.2761,105.8388,106.1401,28189.0
2023-06-08 11:50:00,109.26,109.52,109.06,109.42,19155.0,106.179,106.4316,105.9846,106.3344,19155.0
2023-06-08 12:00:00,109.44,109.51,109.25,109.3,74176.0,106.3539,106.4219,106.1692,106.2178,74176.0
2023-06-08 12:10:00,109.29,109.44,109.23,109.32,72654.0,106.2081,106.3539,106.1498,106.2373,72654.0
2023-06-08 12:20:00,109.34,109.47,109.34,109.46,15689.0,106.2567,106.383,106.2567,106.3733,15689.0
2023-06-08 12:30:00,109.42,109.52,109.35,109.39,18611.0,106.3344,106.4316,106.2664,106.3053,18611.0
2023-06-08 12:40:00,109.41,109.5,109.36,109.36,118914.0,106.3247,106.4122,106.2761,106.2761,118914.0
2023-06-08 12:50:00,109.33,109.71,109.33,109.61,15267.0,106.247,106.6163,106.247,106.5191,15267.0
2023-06-08 13:00:00,109.64,109.69,109.53,109.57,8078.0,106.5482,106.5968,106.4413,106.4802,8078.0
2023-06-08 13:10:00,109.66,109.8,109.63,109.75,20540.0,106.5677,106.7037,106.5385,106.6551,20540.0
2023-06-08 13:20:00,109.74,109.79,109.63,109.73,19249.0,106.6454,106.694,106.5385,106.6357,19249.0
2023-06-08 13:30:00,109.7,109.73,109.54,109.55,20998.0,106.6065,106.6357,106.4511,106.4608,20998.0
2023-06-08 13:40:00,109.55,109.66,109.51,109.64,19795.0,106.4608,106.5677,106.4219,106.5482,19795.0
2023-06-08 13:50:00,109.64,109.8,109.63,109.74,13488.0,106.5482,106.7037,106.5385,106.6454,13488.0
2023-06-08 14:00:00,109.76,109.87,109.74,109.78,14081.0,106.6649,106.7718,106.6454,106.6843,14081.0
2023-06-08 14:10:00,109.79,109.9,109.77,109.87,17300.0,106.694,106.8009,106.6746,106.7718,17300.0
2023-06-08 14:20:00,109.87,110.0,109.8,109.95,29181.0,106.7718,106.8981,106.7037,106.8495,29181.0
2023-06-08 14:30:00,109.97,110.13,109.92,110.09,26862.0,106.8689,107.0244,106.8203,106.9855,26862.0
2023-06-08 14:40:00,110.1,110.27,110.04,110.25,19953.0,106.9953,107.1605,106.937,107.141,19953.0
2023-06-08 14:50:00,110.26,110.27,110.16,110.27,20946.0,107.1508,107.1605,107.0536,107.1605,20946.0
2023-06-08 15:00:00,110.25,110.43,110.25,110.39,23987.0,107.141,107.316,107.141,107.2771,23987.0
2023-06-08 15:10:00,110.4,110.55,110.4,110.52,29421.0,107.2868,107.4326,107.2868,107.4034,29421.0
2023-06-08 15:20:00,110.53,110.73,110.52,110.66,32237.0,107.4131,107.6075,107.4034,107.5395,32237.0
2023-06-08 15:30:00,110.66,110.7,110.35,110.39,35571.0,107.5395,107.5783,107.2382,107.2771,35571.0
2023-06-08 15:40:00,110.37,110.65,110.3,110.65,48636.0,107.2577,107.5298,107.1896,107.5298,48636.0
2023-06-08 15:50:00,110.67,110.81,110.5,110.6,250715.0,107.5492,107.6852,107.384,107.4812,250715.0
2023-06-09 09:30:00,110.52,110.52,110.02,110.23,69211.0,107.4034,107.4034,106.9175,107.1216,69211.0
2023-06-09 09:40:00,110.23,110.39,110.18,110.39,12009.0,107.1216,107.2771,107.073,107.2771,12009.0
2023-06-09 09:50:00,110.39,110.39,110.06,110.06,9768.0,107.2771,107.2771,106.9564,106.9564,9768.0
2023-06-09 10:00:00,110.04,110.27,109.86,110.24,32322.0,106.937,107.1605,106.762,107.1313,32322.0
2023-06-09 10:10:00,110.25,110.3,110.1,110.21,18306.0,107.141,107.1896,106.9953,107.1022,18306.0
2023-06-09 10:20:00,110.2,110.3,110.13,110.29,17003.0,107.0924,107.1896,107.0244,107.1799,17003.0
2023-06-09 10:30:00,110.29,110.43,110.19,110.3,162121.0,107.1799,107.316,107.0827,107.1896,162121.0
2023-06-09 10:40:00,110.28,110.49,110.24,110.38,9691.0,107.1702,107.3743,107.1313,107.2674,9691.0
2023-06-09 10:50:00,110.37,110.7,110.31,110.66,168037.0,107.2577,107.5783,107.1993,107.5395,168037.0
2023-06-09 11:00:00,110.63,110.68,110.5,110.57,18035.0,107.5103,107.5589,107.384,107.452,18035.0
2023-06-09 11:10:00,110.58,110.58,110.42,110.47,19904.0,107.4617,107.4617,107.3062,107.3548,19904.0
2023-06-09 11:20:00,110.44,110.45,110.03,110.07,15153.0,107.3257,107.3354,106.9272,106.9661,15153.0
2023-06-09 11:30:00,110.09,110.09,109.83,109.98,29320.0,106.9855,106.9855,106.7329,106.8787,29320.0
2023-06-09 11:40:00,110.01,110.18,110.01,110.09,10141.0,106.9078,107.073,106.9078,106.9855,10141.0
2023-06-09 11:50:00,110.08,110.12,109.94,109.95,106970.0,106.9758,107.0147,106.8398,106.8495,106970.0
2023-06-09 12:00:00,109.94,109.94,109.75,109.79,14597.0,106.8398,106.8398,106.6551,106.694,14597.0
2023-06-09 12:10:00,109.76,109.91,109.75,109.91,12462.0,106.6649,106.8106,106.6551,106.8106,12462.0
2023-06-09 12:20:00,109.88,109.96,109.8,109.96,88622.0,106.7815,106.8592,106.7037,106.8592,88622.0
2023-06-09 12:30:00,109.93,110.14,109.93,110.14,10010.0,106.8301,107.0341,106.8301,107.0341,10010.0
2023-06-09 12:40:00,110.14,110.21,110.04,110.19,27322.0,107.0341,107.1022,106.937,107.0827,27322.0
2023-06-09 12:50:00,110.2,110.27,110.16,110.27,12492.0,107.0924,107.1605,107.0536,107.1605,12492.0
2023-06-09 13:00:00,110.3,110.35,110.15,110.15,5860.0,107.1896,107.2382,107.0439,107.0439,5860.0
2023-06-09 13:10:00,110.2,110.2,110.07,110.08,6919.0,107.0924,107.0924,106.9661,106.9758,6919.0
2023-06-09 13:20:00,110.09,110.25,110.08,110.23,8997.0,106.9855,107.141,106.9758,107.1216,8997.0
2023-06-09 13:30:00,110.26,110.3,110.12,110.14,13570.0,107.1508,107.1896,107.0147,107.0341,13570.0
2023-06-09 13:40:00,110.13,110.17,110.03,110.06,40314.0,107.0244,107.0633,106.9272,106.9564,40314.0
2023-06-09 13:50:00,110.06,110.09,109.82,109.84,46553.0,106.9564,106.9855,106.7232,106.7426,46553.0
2023-06-09 14:00:00,109.83,109.95,109.78,109.88,23452.0,106.7329,106.8495,106.6843,106.7815,23452.0
2023-06-09 14:10:00,109.89,109.89,109.84,109.86,13643.0,106.7912,106.7912,106.7426,106.762,13643.0
2023-06-09 14:20:00,109.86,109.99,109.79,109.93,29216.0,106.762,106.8884,106.694,106.8301,29216.0
2023-06-09 14:30:00,109.95,109.98,109.81,109.83,15903.0,106.8495,106.8787,106.7134,106.7329,15903.0
2023-06-09 14:40:00,109.83,109.88,109.78,109.79,5220.0,106.7329,106.7815,106.6843,106.694,5220.0
2023-06-09 14:50:00,109.8,109.88,109.78,109.84,6419.0,106.7037,106.7815,106.6843,106.7426,6419.0
2023-06-09 15:00:00,109.83,109.94,109.79,109.81,10192.0,106.7329,106.8398,106.694,106.7134,10192.0
2023-06-09 15:10:00,109.8,109.86,109.76,109.86,18760.0,106.7037,106.762,106.6649,106.762,18760.0
2023-06-09 15:20:00,109.85,109.92,109.79,109.86,13979.0,106.7523,106.8203,106.694,106.762,13979.0
2023-06-09 15:30:00,109.87,109.93,109.76,109.82,80986.0,106.7718,106.8301,106.6649,106.7232,80986.0
2023-06-09 15:40:00,109.8,109.92,109.79,109.87,56522.0,106.7037,106.8203,106.694,106.7718,56522.0
2023-06-09 15:50:00,109.84,109.98,109.83,109.94,154492.0,106.7426,106.8787,106.7329,106.8398,154492.0
2023-06-12 09:30:00,109.69,109.86,108.03,108.21,62185.0,106.5968,106.762,104.9836,105.1586,62185.0
2023-06-12 09:40:00,108.29,108.42,107.95,108.36,17087.0,105.2363,105.3626,104.9059,105.3043,17087.0
2023-06-12 09:50:00,108.37,108.37,107.83,108.08,38541.0,105.3141,105.3141,104.7893,105.0322,38541.0
2023-06-12 10:00:00,108.07,108.32,107.58,107.7,111849.0,105.0225,105.2655,104.5463,104.6629,111849.0
2023-06-12 10:10:00,107.71,107.88,107.54,107.84,65586.0,104.6727,104.8379,104.5075,104.799,65586.0
2023-06-12 10:20:00,107.78,108.27,107.78,108.24,29762.0,104.7407,105.2169,104.7407,105.1877,29762.0
2023-06-12 10:30:00,108.24,108.62,108.24,108.58,42602.0,105.1877,105.557,105.1877,105.5181,42602.0
2023-06-12 10:40:00,108.6,108.77,108.35,108.44,79436.0,105.5376,105.7028,105.2946,105.3821,79436.0
2023-06-12 10:50:00,108.48,108.64,108.33,108.44,107444.0,105.421,105.5764,105.2752,105.3821,107444.0
2023-06-12 11:00:00,108.47,108.66,108.36,108.48,22533.0,105.4112,105.5959,105.3043,105.421,22533.0
2023-06-12 11:10:00,108.49,108.49,108.12,108.38,36875.0,105.4307,105.4307,105.0711,105.3238,36875.0
2023-06-12 11:20:00,108.36,108.4,108.16,108.38,94545.0,105.3043,105.3432,105.11,105.3238,94545.0
2023-06-12 11:30:00,108.39,108.44,108.22,108.25,31305.0,105.3335,105.3821,105.1683,105.1974,31305.0
2023-06-12 11:40:00,108.25,108.26,108.02,108.08,29313.0,105.1974,105.2072,104.9739,105.0322,29313.0
2023-06-12 11:50:00,108.08,108.25,107.91,108.11,109134.0,105.0322,105.1974,104.867,105.0614,109134.0
2023-06-12 12:00:00,108.12,108.13,108.01,108.11,36383.0,105.0711,105.0808,104.9642,105.0614,36383.0
2023-06-12 12:10:00,108.12,108.24,108.08,108.17,17494.0,105.0711,105.1877,105.0322,105.1197,17494.0
2023-06-12 12:20:00,108.18,108.27,108.17,108.18,15688.0,105.1294,105.2169,105.1197,105.1294,15688.0
2023-06-12 12:30:00,108.17,108.45,108.14,108.42,78490.0,105.1197,105.3918,105.0905,105.3626,78490.0
2023-06-12 12:40:00,108.43,108.71,108.39,108.71,8551.0,105.3724,105.6445,105.3335,105.6445,8551.0
2023-06-12 12:50:00,108.72,108.74,108.45,108.55,12866.0,105.6542,105.6736,105.3918,105.489,12866.0
2023-06-12 13:00:00,108.55,108.6,108.51,108.52,12791.0,105.489,105.5376,105.4501,105.4598,12791.0
2023-06-12 13:10:00,108.53,108.53,108.4,108.4,8074.0,105.4695,105.4695,105.3432,105.3432,8074.0
2023-06-12 13:20:00,108.39,108.43,108.29,108.3,10602.0,105.3335,105.3724,105.2363,105.246,10602.0
2023-06-12 13:30:00,108.32,108.36,108.22,108.36,10095.0,105.2655,105.3043,105.1683,105.3043,10095.0
2023-06-12 13:40:00,108.35,108.45,108.31,108.36,11053.0,105.2946,105.3918,105.2557,105.3043,11053.0
2023-06-12 13:50:00,108.39,108.49,108.38,108.47,10931.0,105.3335,105.4307,105.3238,105.4112,10931.0
2023-06-12 14:00:00,108.48,108.49,108.26,108.48,18542.0,105.421,105.4307,105.2072,105.421,18542.0
2023-06-12 14:10:00,108.48,108.5,108.39,108.48,11631.0,105.421,105.4404,105.3335,105.421,11631.0
2023-06-12 14:20:00,108.48,108.57,108.45,108.51,11992.0,105.421,105.5084,105.3918,105.4501,11992.0
2023-06-12 14:30:00,108.49,108.53,108.37,108.43,9796.0,105.4307,105.4695,105.3141,105.3724,9796.0
2023-06-12 14:40:00,108.41,108.43,108.27,108.3,17139.0,105.3529,105.3724,105.2169,105.246,17139.0
2023-06-12 14:50:00,108.28,108.35,108.21,108.26,68445.0,105.2266,105.2946,105.1586,105.2072,68445.0
2023-06-12 15:00:00,108.26,108.42,108.26,108.3,14952.0,105.2072,105.3626,105.2072,105.246,14952.0
2023-06-12 15:10:00,108.29,108.49,108.29,108.39,19273.0,105.2363,105.4307,105.2363,105.3335,19273.0
2023-06-12 15:20:00,108.37,108.44,108.32,108.34,26232.0,105.3141,105.3821,105.2655,105.2849,26232.0
2023-06-12 15:30:00,108.36,108.46,108.29,108.46,63005.0,105.3043,105.4015,105.2363,105.4015,63005.0
2023-06-12 15:40:00,108.46,108.55,108.43,108.55,56090.0,105.4015,105.489,105.3724,105.489,56090.0
2023-06-12 15:50:00,108.6,108.71,108.39,108.52,263654.0,105.5376,105.6445,105.3335,105.4598,263654.0
2023-06-13 09:30:00,108.61,108.9,108.42,108.9,53895.0,105.5473,105.8291,105.3626,105.8291,53895.0
2023-06-13 09:40:00,108.98,109.27,108.93,109.21,11677.0,105.9069,106.1887,105.8583,106.1304,11677.0
2023-06-13 09:50:00,109.16,109.54,109.14,109.46,13207.0,106.0818,106.4511,106.0623,106.3733,13207.0
2023-06-13 10:00:00,109.44,109.44,109.11,109.12,11203.0,106.3539,106.3539,106.0332,106.0429,11203.0
2023-06-13 10:10:00,109.04,109.14,108.98,109.11,12078.0,105.9652,106.0623,105.9069,106.0332,12078.0
2023-06-13 10:20:00,109.14,109.34,109.08,109.32,23437.0,106.0623,106.2567,106.004,106.2373,23437.0
2023-06-13 10:30:00,109.35,109.36,109.14,109.23,9200.0,106.2664,106.2761,106.0623,106.1498,9200.0
2023-06-13 10:40:00,109.23,109.35,109.22,109.34,13854.0,106.1498,106.2664,106.1401,106.2567,13854.0
2023-06-13 10:50:00,109.33,109.34,109.09,109.09,13967.0,106.247,106.2567,106.0137,106.0137,13967.0
2023-06-13 11:00:00,109.06,109.06,108.76,108.81,8167.0,105.9846,105.9846,105.6931,105.7416,8167.0
2023-06-13 11:10:00,108.82,109.06,108.81,109.03,10996.0,105.7514,105.9846,105.7416,105.9554,10996.0
2023-06-13 11:20:00,109.03,109.1,108.94,108.95,6829.0,105.9554,106.0235,105.868,105.8777,6829.0
2023-06-13 11:30:00,108.96,109.01,108.8,108.91,9817.0,105.8874,105.936,105.7319,105.8388,9817.0
2023-06-13 11:40:00,108.9,109.13,108.9,109.11,10963.0,105.8291,106.0526,105.8291,106.0332,10963.0
2023-06-13 11:50:00,109.11,109.27,109.03,109.09,35714.0,106.0332,106.1887,105.9554,106.0137,35714.0
2023-06-13 12:00:00,109.03,109.03,108.88,108.89,7447.0,105.9554,105.9554,105.8097,105.8194,7447.0
2023-06-13 12:10:00,108.89,109.14,108.89,109.14,24183.0,105.8194,106.0623,105.8194,106.0623,24183.0
2023-06-13 12:20:00,109.17,109.27,109.08,109.15,31434.0,106.0915,106.1887,106.004,106.0721,31434.0
2023-06-13 12:30:00,109.12,109.22,109.11,109.18,15056.0,106.0429,106.1401,106.0332,106.1012,15056.0
2023-06-13 12:40:00,109.17,109.21,108.99,109.03,13562.0,106.0915,106.1304,105.9166,105.9554,13562.0
2023-06-13 12:50:00,109.01,109.14,108.96,109.13,14474.0,105.936,106.0623,105.8874,106.0526,14474.0
2023-06-13 13:00:00,109.17,109.17,109.01,109.03,8184.0,106.0915,106.0915,105.936,105.9554,8184.0
2023-06-13 13:10:00,109.05,109.24,109.02,109.2,19021.0,105.9749,106.1595,105.9457,106.1206,19021.0
2023-06-13 13:20:00,109.24,109.24,109.08,109.22,21233.0,106.1595,106.1595,106.004,106.1401,21233.0
2023-06-13 13:30:00,109.22,109.22,109.11,109.13,5837.0,106.1401,106.1401,106.0332,106.0526,5837.0
2023-06-13 13:40:00,109.13,109.16,109.03,109.1,19692.0,106.0526,106.0818,105.9554,106.0235,19692.0
2023-06-13 13:50:00,109.07,109.09,108.92,108.95,11094.0,105.9943,106.0137,105.8485,105.8777,11094.0
2023-06-13 14:00:00,108.95,109.08,108.91,109.05,11440.0,105.8777,106.004,105.8388,105.9749,11440.0
2023-06-13 14:10:00,109.03,109.03,108.85,108.89,9218.0,105.9554,105.9554,105.7805,105.8194,9218.0
2023-06-13 14:20:00,108.88,108.88,108.52,108.6,22114.0,105.8097,105.8097,105.4598,105.5376,22114.0
2023-06-13 14:30:00,108.6,108.6,108.26,108.36,34187.0,105.5376,105.5376,105.2072,105.3043,34187.0
2023-06-13 14:40:00,108.37,108.54,108.32,108.45,36150.0,105.3141,105.4793,105.2655,105.3918,36150.0
2023-06-13 14:50:00,108.45,108.53,108.44,108.52,17685.0,105.3918,105.4695,105.3821,105.4598,17685.0
2023-06-13 15:00:00,108.51,108.73,108.51,108.67,8185.0,105.4501,105.6639,105.4501,105.6056,8185.0
2023-06-13 15:10:00,108.65,108.72,108.6,108.63,21101.0,105.5862,105.6542,105.5376,105.5667,21101.0
2023-06-13 15:20:00,108.64,108.76,108.59,108.64,23604.0,105.5764,105.6931,105.5278,105.5764,23604.0
2023-06-13 15:30:00,108.64,108.82,108.63,108.81,34280.0,105.5764,105.7514,105.5667,105.7416,34280.0
2023-06-13 15:40:00,108.81,108.87,108.78,108.78,50179.0,105.7416,105.8,105.7125,105.7125,50179.0
2023-06-13 15:50:00,108.79,109.07,108.68,108.99,240651.0,105.7222,105.9943,105.6153,105.9166,240651.0
2023-06-14 09:30:00,108.76,109.18,108.52,108.84,37307.0,106.0942,106.5039,105.86,106.1722,37307.0
2023-06-14 09:40:00,108.79,109.12,108.79,109.07,11274.0,106.1234,106.4453,106.1234,106.3966,11274.0
2023-06-14 09:50:00,109.06,109.41,109.05,109.38,22242.0,106.3868,106.7282,106.3771,106.699,22242.0
2023-06-14 10:00:00,109.38,109.62,109.28,109.56,19325.0,106.699,106.9331,106.6014,106.8746,19325.0
2023-06-14 10:10:00,109.56,109.7,109.41,109.42,11625.0,106.8746,107.0111,106.7282,106.738,11625.0
2023-06-14 10:20:00,109.45,109.7,109.41,109.57,17500.0,106.7673,107.0111,106.7282,106.8843,17500.0
2023-06-14 10:30:00,109.55,109.62,109.48,109.61,12523.0,106.8648,106.9331,106.7965,106.9233,12523.0
2023-06-14 10:40:00,109.64,109.66,109.5,109.62,8653.0,106.9526,106.9721,106.816,106.9331,8653.0
2023-06-14 10:50:00,109.6,109.64,109.51,109.59,6519.0,106.9136,106.9526,106.8258,106.9038,6519.0
2023-06-14 11:00:00,109.59,109.71,109.59,109.64,8556.0,106.9038,107.0209,106.9038,106.9526,8556.0
2023-06-14 11:10:00,109.65,109.97,109.65,109.94,12970.0,106.9624,107.2745,106.9624,107.2452,12970.0
2023-06-14 11:20:00,109.94,109.97,109.81,109.85,16393.0,107.2452,107.2745,107.1184,107.1574,16393.0
2023-06-14 11:30:00,109.86,109.87,109.75,109.77,7496.0,107.1672,107.177,107.0599,107.0794,7496.0
2023-06-14 11:40:00,109.71,109.95,109.71,109.93,23731.0,107.0209,107.255,107.0209,107.2355,23731.0
2023-06-14 11:50:00,109.93,109.95,109.78,109.82,22353.0,107.2355,107.255,107.0892,107.1282,22353.0
2023-06-14 12:00:00,109.86,109.94,109.8,109.91,9563.0,107.1672,107.2452,107.1087,107.216,9563.0
2023-06-14 12:10:00,109.91,110.2,109.87,110.19,23279.0,107.216,107.4989,107.177,107.4891,23279.0
2023-06-14 12:20:00,110.19,110.26,110.09,110.22,26572.0,107.4891,107.5574,107.3916,107.5184,26572.0
2023-06-14 12:30:00,110.17,110.17,110.03,110.06,7754.0,107.4696,107.4696,107.333,107.3623,7754.0
2023-06-14 12:40:00,110.06,110.21,109.97,110.21,12573.0,107.3623,107.5086,107.2745,107.5086,12573.0
2023-06-14 12:50:00,110.23,110.39,110.23,110.24,9960.0,107.5281,107.6842,107.5281,107.5379,9960.0
2023-06-14 13:00:00,110.28,110.38,110.27,110.28,22465.0,107.5769,107.6745,107.5672,107.5769,22465.0
2023-06-14 13:10:00,110.29,110.29,110.15,110.15,22297.0,107.5867,107.5867,107.4501,107.4501,22297.0
2023-06-14 13:20:00,110.14,110.19,110.0,110.0,23516.0,107.4403,107.4891,107.3038,107.3038,23516.0
2023-06-14 13:30:00,109.98,110.13,109.91,110.1,62699.0,107.2843,107.4306,107.216,107.4013,62699.0
2023-06-14 13:40:00,110.13,110.14,109.99,110.1,22870.0,107.4306,107.4403,107.294,107.4013,22870.0
2023-06-14 13:50:00,110.1,110.32,110.08,110.28,13942.0,107.4013,107.6159,107.3818,107.5769,13942.0
2023-06-14 14:00:00,110.25,110.29,109.79,110.0,41796.0,107.5476,107.5867,107.0989,107.3038,41796.0
2023-06-14 14:10:00,109.97,110.12,109.76,109.8,30245.0,107.2745,107.4208,107.0697,107.1087,30245.0
2023-06-14 14:20:00,109.8,109.9,109.67,109.86,21990.0,107.1087,107.2062,106.9819,107.1672,21990.0
2023-06-14 14:30:00,109.84,110.29,109.77,110.22,45080.0,107.1477,107.5867,107.0794,107.5184,45080.0
2023-06-14 14:40:00,110.22,110.47,110.2,110.41,25294.0,107.5184,107.7623,107.4989,107.7037,25294.0
2023-06-14 14:50:00,110.47,110.5,110.3,110.41,23737.0,107.7623,107.7915,107.5964,107.7037,23737.0
2023-06-14 15:00:00,110.44,110.84,110.44,110.81,36281.0,107.733,108.1232,107.733,108.0939,36281.0
2023-06-14 15:10:00,110.83,110.84,110.37,110.45,35840.0,108.1134,108.1232,107.6647,107.7427,35840.0
2023-06-14 15:20:00,110.41,110.68,110.39,110.54,27313.0,107.7037,107.9671,107.6842,107.8305,27313.0
2023-06-14 15:30:00,110.53,110.62,110.45,110.59,43359.0,107.8208,107.9086,107.7427,107.8793,43359.0
2023-06-14 15:40:00,110.59,110.6,110.35,110.39,51929.0,107.8793,107.8891,107.6452,107.6842,51929.0
2023-06-14 15:50:00,110.37,110.68,110.18,110.67,267237.0,107.6647,107.9671,107.4794,107.9574,267237.0
2023-06-15 09:30:00,110.87,111.53,110.75,111.44,38425.0,108.1524,108.7963,108.0354,108.7085,38425.0
2023-06-15 09:40:00,111.42,111.75,111.07,111.32,24362.0,108.689,109.0109,108.3475,108.5914,24362.0
2023-06-15 09:50:00,111.36,111.56,111.16,111.33,21334.0,108.6304,108.8255,108.4353,108.6012,21334.0
2023-06-15 10:00:00,111.33,111.45,111.15,111.28,35432.0,108.6012,108.7182,108.4256,108.5524,35432.0
2023-06-15 10:10:00,111.29,111.35,111.12,111.23,24392.0,108.5622,108.6207,108.3963,108.5036,24392.0
2023-06-15 10:20:00,111.21,111.22,111.01,111.14,53134.0,108.4841,108.4939,108.289,108.4158,53134.0
2023-06-15 10:30:00,111.17,111.25,110.9,110.91,43384.0,108.4451,108.5231,108.1817,108.1915,43384.0
2023-06-15 10:40:00,110.9,111.17,110.87,111.03,19764.0,108.1817,108.4451,108.1524,108.3085,19764.0
2023-06-15 10:50:00,111.04,111.32,111.0,111.27,32176.0,108.3183,108.5914,108.2793,108.5426,32176.0
2023-06-15 11:00:00,111.28,111.38,111.26,111.38,21197.0,108.5524,108.6499,108.5329,108.6499,21197.0
2023-06-15 11:10:00,111.38,111.54,111.37,111.5,27823.0,108.6499,108.806,108.6402,108.767,27823.0
2023-06-15 11:20:00,111.49,111.6,111.37,111.59,30116.0,108.7573,108.8646,108.6402,108.8548,30116.0
2023-06-15 11:30:00,111.59,111.64,111.48,111.53,26924.0,108.8548,108.9036,108.7475,108.7963,26924.0
2023-06-15 11:40:00,111.55,111.56,111.42,111.46,34936.0,108.8158,108.8255,108.689,108.728,34936.0
2023-06-15 11:50:00,111.48,111.82,111.42,111.8,27809.0,108.7475,109.0792,108.689,109.0597,27809.0
2023-06-15 12:00:00,111.82,111.92,111.69,111.8,14215.0,109.0792,109.1767,108.9523,109.0597,14215.0
2023-06-15 12:10:00,111.8,111.84,111.7,111.84,19767.0,109.0597,109.0987,108.9621,109.0987,19767.0
2023-06-15 12:20:00,111.84,111.91,111.78,111.8,12856.0,109.0987,109.167,109.0401,109.0597,12856.0
2023-06-15 12:30:00,111.82,111.84,111.72,111.74,15981.0,109.0792,109.0987,108.9816,109.0011,15981.0
2023-06-15 12:40:00,111.75,111.84,111.64,111.69,9103.0,109.0109,109.0987,108.9036,108.9523,9103.0
2023-06-15 12:50:00,111.69,111.7,111.63,111.63,8011.0,108.9523,108.9621,108.8938,108.8938,8011.0
2023-06-15 13:00:00,111.64,111.71,111.6,111.71,12535.0,108.9036,108.9719,108.8646,108.9719,12535.0
2023-06-15 13:10:00,111.71,111.83,111.71,111.8,11711.0,108.9719,109.0889,108.9719,109.0597,11711.0
2023-06-15 13:20:00,111.81,111.93,111.76,111.92,11079.0,109.0694,109.1865,109.0206,109.1767,11079.0
2023-06-15 13:30:00,111.94,111.98,111.89,111.89,13348.0,109.1962,109.2352,109.1474,109.1474,13348.0
2023-06-15 13:40:00,111.89,112.02,111.86,111.96,23613.0,109.1474,109.2743,109.1182,109.2157,23613.0
2023-06-15 13:50:00,111.95,112.08,111.87,112.06,13384.0,109.206,109.3328,109.1279,109.3133,13384.0
2023-06-15 14:00:00,112.07,112.16,112.02,112.07,14247.0,109.323,109.4108,109.2743,109.323,14247.0
2023-06-15 14:10:00,112.06,112.15,112.04,112.14,18466.0,109.3133,109.4011,109.2938,109.3913,18466.0
2023-06-15 14:20:00,112.12,112.26,112.09,112.22,21802.0,109.3718,109.5084,109.3425,109.4694,21802.0
2023-06-15 14:30:00,112.23,112.47,112.23,112.45,14064.0,109.4791,109.7132,109.4791,109.6937,14064.0
2023-06-15 14:40:00,112.46,112.7,112.46,112.66,22166.0,109.7035,109.9376,109.7035,109.8986,22166.0
2023-06-15 14:50:00,112.65,112.92,112.64,112.87,18623.0,109.8888,110.1522,109.8791,110.1034,18623.0
2023-06-15 15:00:00,112.92,112.98,112.8,112.94,25313.0,110.1522,110.2107,110.0351,110.1717,25313.0
2023-06-15 15:10:00,112.92,113.15,112.9,113.0,29730.0,110.1522,110.3766,110.1327,110.2302,29730.0
2023-06-15 15:20:00,113.01,113.08,112.88,112.9,38925.0,110.24,110.3083,110.1132,110.1327,38925.0
2023-06-15 15:30:00,112.9,112.93,112.6,112.61,39613.0,110.1327,110.162,109.84,109.8498,39613.0
2023-06-15 15:40:00,112.61,112.68,112.52,112.62,100840.0,109.8498,109.9181,109.762,109.8596,100840.0
2023-06-15 15:50:00,112.63,112.7,112.27,112.37,253458.0,109.8693,109.9376,109.5181,109.6157,253458.0
2023-06-16 09:30:00,112.82,113.07,112.51,112.87,617037.0,110.0547,110.2985,109.7522,110.1034,617037.0
2023-06-16 09:40:00,112.9,112.9,112.25,112.59,38650.0,110.1327,110.1327,109.4986,109.8303,38650.0
2023-06-16 09:50:00,112.68,112.85,112.46,112.46,10030.0,109.9181,110.0839,109.7035,109.7035,10030.0
2023-06-16 10:00:00,112.52,112.76,112.46,112.46,43525.0,109.762,109.9961,109.7035,109.7035,43525.0
2023-06-16 10:10:00,112.52,112.6,112.39,112.45,26333.0,109.762,109.84,109.6352,109.6937,26333.0
2023-06-16 10:20:00,112.46,112.59,112.33,112.56,19726.0,109.7035,109.8303,109.5767,109.801,19726.0
2023-06-16 10:30:00,112.56,112.71,112.49,112.65,21008.0,109.801,109.9473,109.7327,109.8888,21008.0
2023-06-16 10:40:00,112.63,112.71,112.48,112.64,24531.0,109.8693,109.9473,109.723,109.8791,24531.0
2023-06-16 10:50:00,112.64,112.64,112.53,112.6,11670.0,109.8791,109.8791,109.7718,109.84,11670.0
2023-06-16 11:00:00,112.6,112.6,112.41,112.52,8790.0,109.84,109.84,109.6547,109.762,8790.0
2023-06-16 11:10:00,112.5,112.7,112.44,112.68,34832.0,109.7425,109.9376,109.684,109.9181,34832.0
2023-06-16 11:20:00,112.69,112.73,112.31,112.45,18543.0,109.9278,109.9669,109.5572,109.6937,18543.0
2023-06-16 11:30:00,112.43,112.47,112.17,112.35,35912.0,109.6742,109.7132,109.4206,109.5962,35912.0
2023-06-16 11:40:00,112.38,112.4,112.19,112.26,14414.0,109.6254,109.6449,109.4401,109.5084,14414.0
2023-06-16 11:50:00,112.25,112.35,112.1,112.35,21855.0,109.4986,109.5962,109.3523,109.5962,21855.0
2023-06-16 12:00:00,112.39,112.53,112.34,112.47,31650.0,109.6352,109.7718,109.5864,109.7132,31650.0
2023-06-16 12:10:00,112.48,112.52,112.23,112.45,32831.0,109.723,109.762,109.4791,109.6937,32831.0
2023-06-16 12:20:00,112.46,112.53,112.36,112.53,23671.0,109.7035,109.7718,109.6059,109.7718,23671.0
2023-06-16 12:30:00,112.52,112.66,112.47,112.52,20770.0,109.762,109.8986,109.7132,109.762,20770.0
2023-06-16 12:40:00,112.53,112.7,112.5,112.52,21830.0,109.7718,109.9376,109.7425,109.762,21830.0
2023-06-16 12:50:00,112.51,112.68,112.5,112.61,26472.0,109.7522,109.9181,109.7425,109.8498,26472.0
2023-06-16 13:00:00,112.62,112.63,112.38,112.38,15791.0,109.8596,109.8693,109.6254,109.6254,15791.0
2023-06-16 13:10:00,112.39,112.39,112.14,112.19,34732.0,109.6352,109.6352,109.3913,109.4401,34732.0
2023-06-16 13:20:00,112.2,112.2,112.01,112.03,15247.0,109.4498,109.4498,109.2645,109.284,15247.0
2023-06-16 13:30:00,112.06,112.08,111.86,112.0,18811.0,109.3133,109.3328,109.1182,109.2548,18811.0
2023-06-16 13:40:00,112.01,112.06,111.9,112.01,15104.0,109.2645,109.3133,109.1572,109.2645,15104.0
2023-06-16 13:50:00,112.02,112.13,112.0,112.04,11111.0,109.2743,109.3816,109.2548,109.2938,11111.0
2023-06-16 14:00:00,112.05,112.06,111.91,111.92,13350.0,109.3035,109.3133,109.167,109.1767,13350.0
2023-06-16 14:10:00,111.93,112.04,111.91,111.95,16372.0,109.1865,109.2938,109.167,109.206,16372.0
2023-06-16 14:20:00,111.93,111.94,111.77,111.88,20140.0,109.1865,109.1962,109.0304,109.1377,20140.0
2023-06-16 14:30:00,111.89,111.93,111.78,111.91,16403.0,109.1474,109.1865,109.0401,109.167,16403.0
2023-06-16 14:40:00,111.9,111.9,111.72,111.74,15170.0,109.1572,109.1572,108.9816,109.0011,15170.0
2023-06-16 14:50:00,111.77,111.83,111.63,111.7,21131.0,109.0304,109.0889,108.8938,108.9621,21131.0
2023-06-16 15:00:00,111.71,111.72,111.52,111.6,20791.0,108.9719,108.9816,108.7865,108.8646,20791.0
2023-06-16 15:10:00,111.61,111.61,111.41,111.41,22421.0,108.8743,108.8743,108.6792,108.6792,22421.0
2023-06-16 15:20:00,111.4,111.66,111.4,111.66,44703.0,108.6695,108.9231,108.6695,108.9231,44703.0
2023-06-16 15:30:00,111.66,111.88,111.64,111.69,37220.0,108.9231,109.1377,108.9036,108.9523,37220.0
2023-06-16 15:40:00,111.69,111.81,111.55,111.76,70881.0,108.9523,109.0694,108.8158,109.0206,70881.0
2023-06-16 15:50:00,111.76,111.78,111.43,111.7,277001.0,109.0206,109.0401,108.6987,108.9621,277001.0
2023-06-20 09:30:00,111.21,112.47,110.9,111.83,85350.0,108.4841,109.7132,108.1817,109.0889,85350.0
2023-06-20 09:40:00,111.79,111.88,111.64,111.77,31685.0,109.0499,109.1377,108.9036,109.0304,31685.0
2023-06-20 09:50:00,111.77,112.03,111.75,112.01,50306.0,109.0304,109.284,109.0109,109.2645,50306.0
2023-06-20 10:00:00,112.06,112.11,111.7,111.82,100314.0,109.3133,109.3621,108.9621,109.0792,100314.0
2023-06-20 10:10:00,111.81,111.94,111.73,111.75,33683.0,109.0694,109.1962,108.9914,109.0109,33683.0
2023-06-20 10:20:00,111.77,111.8,111.44,111.57,39332.0,109.0304,109.0597,108.7085,108.8353,39332.0
2023-06-20 10:30:00,111.53,111.54,111.36,111.37,28829.0,108.7963,108.806,108.6304,108.6402,28829.0
2023-06-20 10:40:00,111.38,111.47,111.3,111.43,17887.0,108.6499,108.7377,108.5719,108.6987,17887.0
2023-06-20 10:50:00,111.44,111.53,111.38,111.52,27896.0,108.7085,108.7963,108.6499,108.7865,27896.0
2023-06-20 11:00:00,111.55,111.72,111.42,111.53,78707.0,108.8158,108.9816,108.689,108.7963,78707.0
2023-06-20 11:10:00,111.51,111.62,111.35,111.62,32851.0,108.7768,108.8841,108.6207,108.8841,32851.0
2023-06-20 11:20:00,111.62,111.77,111.61,111.71,18685.0,108.8841,109.0304,108.8743,108.9719,18685.0
2023-06-20 11:30:00,111.7,111.98,111.69,111.97,28646.0,108.9621,109.2352,108.9523,109.2255,28646.0
2023-06-20 11:40:00,111.96,111.98,111.84,111.94,33357.0,109.2157,109.2352,109.0987,109.1962,33357.0
2023-06-20 11:50:00,111.93,111.93,111.65,111.65,37785.0,109.1865,109.1865,108.9133,108.9133,37785.0
2023-06-20 12:00:00,111.67,111.71,111.39,111.52,30490.0,108.9328,108.9719,108.6597,108.7865,30490.0
2023-06-20 12:10:00,111.5,111.73,111.5,111.72,20995.0,108.767,108.9914,108.767,108.9816,20995.0
2023-06-20 12:20:00,111.75,111.99,111.75,111.95,18697.0,109.0109,109.245,109.0109,109.206,18697.0
2023-06-20 12:30:00,111.95,112.17,111.88,112.12,24213.0,109.206,109.4206,109.1377,109.3718,24213.0
2023-06-20 12:40:00,112.14,112.28,112.11,112.28,20168.0,109.3913,109.5279,109.3621,109.5279,20168.0
2023-06-20 12:50:00,112.29,112.3,112.19,112.22,15141.0,109.5376,109.5474,109.4401,109.4694,15141.0
2023-06-20 13:00:00,112.23,112.35,112.19,112.2,21249.0,109.4791,109.5962,109.4401,109.4498,21249.0
2023-06-20 13:10:00,112.21,112.33,112.21,112.32,12707.0,109.4596,109.5767,109.4596,109.5669,12707.0
2023-06-20 13:20:00,112.33,112.48,112.33,112.48,23694.0,109.5767,109.723,109.5767,109.723,23694.0
2023-06-20 13:30:00,112.46,112.48,112.2,112.2,11636.0,109.7035,109.723,109.4498,109.4498,11636.0
2023-06-20 13:40:00,112.19,112.22,112.12,112.21,14468.0,109.4401,109.4694,109.3718,109.4596,14468.0
2023-06-20 13:50:00,112.22,112.32,112.2,112.23,17684.0,109.4694,109.5669,109.4498,109.4791,17684.0
2023-06-20 14:00:00,112.23,112.29,112.18,112.18,15787.0,109.4791,109.5376,109.4303,109.4303,15787.0
2023-06-20 14:10:00,112.19,112.22,112.16,112.19,11924.0,109.4401,109.4694,109.4108,109.4401,11924.0
2023-06-20 14:20:00,112.19,112.33,112.18,112.3,17291.0,109.4401,109.5767,109.4303,109.5474,17291.0
2023-06-20 14:30:00,112.3,112.31,112.26,112.29,18271.0,109.5474,109.5572,109.5084,109.5376,18271.0
2023-06-20 14:40:00,112.28,112.29,112.18,112.23,20082.0,109.5279,109.5376,109.4303,109.4791,20082.0
2023-06-20 14:50:00,112.23,112.26,112.13,112.15,28740.0,109.4791,109.5084,109.3816,109.4011,28740.0
2023-06-20 15:00:00,112.18,112.25,112.07,112.09,29405.0,109.4303,109.4986,109.323,109.3425,29405.0
2023-06-20 15:10:00,112.09,112.16,112.07,112.15,22732.0,109.3425,109.4108,109.323,109.4011,22732.0
2023-06-20 15:20:00,112.16,112.24,112.13,112.2,32477.0,109.4108,109.4889,109.3816,109.4498,32477.0
2023-06-20 15:30:00,112.22,112.24,111.94,111.96,36308.0,109.4694,109.4889,109.1962,109.2157,36308.0
2023-06-20 15:40:00,111.95,112.06,111.88,112.02,53048.0,109.206,109.3133,109.1377,109.2743,53048.0
2023-06-20 15:50:00,112.02,112.22,112.01,112.17,170653.0,109.2743,109.4694,109.2645,109.4206,170653.0
2023-06-21 09:30:00,112.1,112.1,110.85,110.93,24911.0,109.3523,109.3523,108.1329,108.211,24911.0
2023-06-21 09:40:00,110.82,111.47,110.78,111.22,14536.0,108.1037,108.7377,108.0647,108.4939,14536.0
2023-06-21 09:50:00,111.15,111.22,111.0,111.15,19590.0,108.4256,108.4939,108.2793,108.4256,19590.0
2023-06-21 10:00:00,111.17,111.19,110.81,110.86,25607.0,108.4451,108.4646,108.0939,108.1427,25607.0
2023-06-21 10:10:00,110.87,111.18,110.86,111.01,17264.0,108.1524,108.4548,108.1427,108.289,17264.0
2023-06-21 10:20:00,111.01,111.21,111.01,111.05,16225.0,108.289,108.4841,108.289,108.328,16225.0
2023-06-21 10:30:00,111.04,111.5,111.03,111.5,30106.0,108.3183,108.767,108.3085,108.767,30106.0
2023-06-21 10:40:00,111.5,111.54,111.36,111.41,19834.0,108.767,108.806,108.6304,108.6792,19834.0
2023-06-21 10:50:00,111.4,111.7,111.35,111.61,30408.0,108.6695,108.9621,108.6207,108.8743,30408.0
2023-06-21 11:00:00,111.62,111.67,111.45,111.54,14727.0,108.8841,108.9328,108.7182,108.806,14727.0
2023-06-21 11:10:00,111.52,111.6,111.38,111.5,20202.0,108.7865,108.8646,108.6499,108.767,20202.0
2023-06-21 11:20:00,111.5,111.62,111.45,111.51,18019.0,108.767,108.8841,108.7182,108.7768,18019.0
2023-06-21 11:30:00,111.51,111.67,111.37,111.65,67176.0,108.7768,108.9328,108.6402,108.9133,67176.0
2023-06-21 11:40:00,111.64,111.72,111.57,111.58,10882.0,108.9036,108.9816,108.8353,108.845,10882.0
2023-06-21 11:50:00,111.52,111.52,111.4,111.44,9139.0,108.7865,108.7865,108.6695,108.7085,9139.0
2023-06-21 12:00:00,111.45,111.69,111.45,111.68,17949.0,108.7182,108.9523,108.7182,108.9426,17949.0
2023-06-21 12:10:00,111.69,111.82,111.62,111.74,8508.0,108.9523,109.0792,108.8841,109.0011,8508.0
2023-06-21 12:20:00,111.7,111.71,111.61,111.64,10461.0,108.9621,108.9719,108.8743,108.9036,10461.0
2023-06-21 12:30:00,111.67,111.73,111.63,111.69,9098.0,108.9328,108.9914,108.8938,108.9523,9098.0
2023-06-21 12:40:00,111.7,111.71,111.54,111.6,21642.0,108.9621,108.9719,108.806,108.8646,21642.0
2023-06-21 12:50:00,111.62,111.65,111.4,111.41,9592.0,108.8841,108.9133,108.6695,108.6792,9592.0
2023-06-21 13:00:00,111.31,111.45,111.23,111.44,15178.0,108.5817,108.7182,108.5036,108.7085,15178.0
2023-06-21 13:10:00,111.44,111.44,111.28,111.43,20329.0,108.7085,108.7085,108.5524,108.6987,20329.0
2023-06-21 13:20:00,111.43,111.5,111.37,111.43,41791.0,108.6987,108.767,108.6402,108.6987,41791.0
2023-06-21 13:30:00,111.47,111.47,111.34,111.42,13638.0,108.7377,108.7377,108.6109,108.689,13638.0
2023-06-21 13:40:00,111.42,111.45,111.32,111.32,20022.0,108.689,108.7182,108.5914,108.5914,20022.0
2023-06-21 13:50:00,111.3,111.34,111.29,111.32,7776.0,108.5719,108.6109,108.5622,108.5914,7776.0
2023-06-21 14:00:00,111.33,111.33,111.26,111.27,7164.0,108.6012,108.6012,108.5329,108.5426,7164.0
2023-06-21 14:10:00,111.21,111.35,111.21,111.31,13089.0,108.4841,108.6207,108.4841,108.5817,13089.0
2023-06-21 14:20:00,111.31,111.4,111.3,111.37,9224.0,108.5817,108.6695,108.5719,108.6402,9224.0
2023-06-21 14:30:00,111.37,111.38,111.27,111.29,10232.0,108.6402,108.6499,108.5426,108.5622,10232.0
2023-06-21 14:40:00,111.3,111.37,111.27,111.31,9727.0,108.5719,108.6402,108.5426,108.5817,9727.0
2023-06-21 14:50:00,111.3,111.4,111.29,111.29,10618.0,108.5719,108.6695,108.5622,108.5622,10618.0
2023-06-21 15:00:00,111.28,111.28,111.17,111.18,14103.0,108.5524,108.5524,108.4451,108.4548,14103.0
2023-06-21 15:10:00,111.19,111.26,111.17,111.21,11332.0,108.4646,108.5329,108.4451,108.4841,11332.0
2023-06-21 15:20:00,111.21,111.28,111.16,111.28,23076.0,108.4841,108.5524,108.4353,108.5524,23076.0
2023-06-21 15:30:00,111.27,111.29,111.09,111.18,39565.0,108.5426,108.5622,108.3671,108.4548,39565.0
2023-06-21 15:40:00,111.18,111.39,111.18,111.32,36797.0,108.4548,108.6597,108.4548,108.5914,36797.0
2023-06-21 15:50:00,111.32,111.34,111.1,111.19,143722.0,108.5914,108.6109,108.3768,108.4646,143722.0
2023-06-22 09:30:00,111.02,111.05,110.29,110.37,45122.0,108.2988,108.328,107.5867,107.6647,45122.0
2023-06-22 09:40:00,110.27,110.53,110.23,110.52,12868.0,107.5672,107.8208,107.5281,107.811,12868.0
2023-06-22 09:50:00,110.51,110.92,110.49,110.87,60253.0,107.8013,108.2012,107.7818,108.1524,60253.0
2023-06-22 10:00:00,110.85,111.02,110.82,110.85,13197.0,108.1329,108.2988,108.1037,108.1329,13197.0
2023-06-22 10:10:00,110.86,111.08,110.86,110.9,9568.0,108.1427,108.3573,108.1427,108.1817,9568.0
2023-06-22 10:20:00,110.87,110.88,110.61,110.62,8478.0,108.1524,108.1622,107.8988,107.9086,8478.0
2023-06-22 10:30:00,110.62,110.67,110.56,110.6,22807.0,107.9086,107.9574,107.85,107.8891,22807.0
2023-06-22 10:40:00,110.58,110.67,110.4,110.67,20566.0,107.8696,107.9574,107.694,107.9574,20566.0
2023-06-22 10:50:00,110.7,110.72,110.55,110.56,13729.0,107.9866,108.0061,107.8403,107.85,13729.0
2023-06-22 11:00:00,110.57,110.74,110.53,110.61,17429.0,107.8598,108.0256,107.8208,107.8988,17429.0
2023-06-22 11:10:00,110.61,110.61,110.45,110.58,13459.0,107.8988,107.8988,107.7427,107.8696,13459.0
2023-06-22 11:20:00,110.58,110.66,110.54,110.54,14400.0,107.8696,107.9476,107.8305,107.8305,14400.0
2023-06-22 11:30:00,110.56,110.58,110.49,110.58,11916.0,107.85,107.8696,107.7818,107.8696,11916.0
2023-06-22 11:40:00,110.58,110.63,110.52,110.56,19921.0,107.8696,107.9183,107.811,107.85,19921.0
2023-06-22 11:50:00,110.54,110.6,110.53,110.58,7999.0,107.8305,107.8891,107.8208,107.8696,7999.0
2023-06-22 12:00:00,110.57,110.62,110.41,110.5,14138.0,107.8598,107.9086,107.7037,107.7915,14138.0
2023-06-22 12:10:00,110.48,110.56,110.46,110.56,12366.0,107.772,107.85,107.7525,107.85,12366.0
2023-06-22 12:20:00,110.53,110.72,110.53,110.61,7421.0,107.8208,108.0061,107.8208,107.8988,7421.0
2023-06-22 12:30:00,110.61,110.61,110.5,110.5,10970.0,107.8988,107.8988,107.7915,107.7915,10970.0
2023-06-22 12:40:00,110.49,110.55,110.48,110.49,7579.0,107.7818,107.8403,107.772,107.7818,7579.0
2023-06-22 12:50:00,110.46,110.47,110.34,110.34,8717.0,107.7525,107.7623,107.6354,107.6354,8717.0
2023-06-22 13:00:00,110.34,110.35,110.22,110.24,12426.0,107.6354,107.6452,107.5184,107.5379,12426.0
2023-06-22 13:10:00,110.21,110.35,110.19,110.35,11142.0,107.5086,107.6452,107.4891,107.6452,11142.0
2023-06-22 13:20:00,110.35,110.44,110.35,110.4,6185.0,107.6452,107.733,107.6452,107.694,6185.0
2023-06-22 13:30:00,110.41,110.58,110.38,110.58,15093.0,107.7037,107.8696,107.6745,107.8696,15093.0
2023-06-22 13:40:00,110.59,110.63,110.56,110.61,5350.0,107.8793,107.9183,107.85,107.8988,5350.0
2023-06-22 13:50:00,110.62,110.66,110.59,110.66,8106.0,107.9086,107.9476,107.8793,107.9476,8106.0
2023-06-22 14:00:00,110.66,110.8,110.66,110.76,12131.0,107.9476,108.0842,107.9476,108.0451,12131.0
2023-06-22 14:10:00,110.76,110.89,110.75,110.85,11495.0,108.0451,108.172,108.0354,108.1329,11495.0
2023-06-22 14:20:00,110.86,110.96,110.84,110.95,13234.0,108.1427,108.2402,108.1232,108.2305,13234.0
2023-06-22 14:30:00,110.95,111.02,110.92,110.98,10410.0,108.2305,108.2988,108.2012,108.2598,10410.0
2023-06-22 14:40:00,110.98,110.99,110.78,110.82,11383.0,108.2598,108.2695,108.0647,108.1037,11383.0
2023-06-22 14:50:00,110.82,110.87,110.75,110.83,9001.0,108.1037,108.1524,108.0354,108.1134,9001.0
2023-06-22 15:00:00,110.85,110.87,110.72,110.73,11367.0,108.1329,108.1524,108.0061,108.0159,11367.0
2023-06-22 15:10:00,110.73,110.79,110.71,110.76,12829.0,108.0159,108.0744,107.9964,108.0451,12829.0
2023-06-22 15:20:00,110.76,110.82,110.71,110.71,16250.0,108.0451,108.1037,107.9964,107.9964,16250.0
2023-06-22 15:30:00,110.7,110.84,110.64,110.82,25819.0,107.9866,108.1232,107.9281,108.1037,25819.0
2023-06-22 15:40:00,110.83,110.91,110.79,110.81,44141.0,108.1134,108.1915,108.0744,108.0939,44141.0
2023-06-22 15:50:00,110.81,110.88,110.62,110.68,185757.0,108.0939,108.1622,107.9086,107.9671,185757.0
2023-06-23 09:30:00,110.5,110.5,109.92,109.98,30657.0,107.7915,107.7915,107.2257,107.2843,30657.0
2023-06-23 09:40:00,110.06,110.41,109.94,110.37,14420.0,107.3623,107.7037,107.2452,107.6647,14420.0
2023-06-23 09:50:00,110.42,110.65,110.39,110.57,12506.0,107.7135,107.9378,107.6842,107.8598,12506.0
2023-06-23 10:00:00,110.57,110.71,110.51,110.6,8902.0,107.8598,107.9964,107.8013,107.8891,8902.0
2023-06-23 10:10:00,110.58,110.65,110.54,110.58,6325.0,107.8696,107.9378,107.8305,107.8696,6325.0
2023-06-23 10:20:00,110.62,110.7,110.58,110.59,27572.0,107.9086,107.9866,107.8696,107.8793,27572.0
2023-06-23 10:30:00,110.55,110.59,110.39,110.43,9383.0,107.8403,107.8793,107.6842,107.7232,9383.0
2023-06-23 10:40:00,110.46,110.53,110.33,110.33,16580.0,107.7525,107.8208,107.6257,107.6257,16580.0
2023-06-23 10:50:00,110.37,110.42,110.22,110.41,11371.0,107.6647,107.7135,107.5184,107.7037,11371.0
2023-06-23 11:00:00,110.42,110.45,110.29,110.3,15014.0,107.7135,107.7427,107.5867,107.5964,15014.0
2023-06-23 11:10:00,110.3,110.47,110.23,110.4,14503.0,107.5964,107.7623,107.5281,107.694,14503.0
2023-06-23 11:20:00,110.42,110.69,110.42,110.6,44420.0,107.7135,107.9769,107.7135,107.8891,44420.0
2023-06-23 11:30:00,110.61,110.78,110.6,110.72,11116.0,107.8988,108.0647,107.8891,108.0061,11116.0
2023-06-23 11:40:00,110.7,110.85,110.67,110.84,102094.0,107.9866,108.1329,107.9574,108.1232,102094.0
2023-06-23 11:50:00,110.84,110.84,110.64,110.71,11474.0,108.1232,108.1232,107.9281,107.9964,11474.0
2023-06-23 12:00:00,110.73,110.75,110.53,110.65,9682.0,108.0159,108.0354,107.8208,107.9378,9682.0
2023-06-23 12:10:00,110.63,110.69,110.52,110.63,7596.0,107.9183,107.9769,107.811,107.9183,7596.0
2023-06-23 12:20:00,110.63,110.74,110.61,110.74,10298.0,107.9183,108.0256,107.8988,108.0256,10298.0
2023-06-23 12:30:00,110.75,110.77,110.68,110.68,8738.0,108.0354,108.0549,107.9671,107.9671,8738.0
2023-06-23 12:40:00,110.69,110.74,110.68,110.71,6982.0,107.9769,108.0256,107.9671,107.9964,6982.0
2023-06-23 12:50:00,110.73,110.73,110.61,110.66,8683.0,108.0159,108.0159,107.8988,107.9476,8683.0
2023-06-23 13:00:00,110.66,110.67,110.48,110.5,13608.0,107.9476,107.9574,107.772,107.7915,13608.0
2023-06-23 13:10:00,110.51,110.56,110.49,110.5,8311.0,107.8013,107.85,107.7818,107.7915,8311.0
2023-06-23 13:20:00,110.51,110.53,110.44,110.48,6604.0,107.8013,107.8208,107.733,107.772,6604.0
2023-06-23 13:30:00,110.49,110.62,110.43,110.59,132452.0,107.7818,107.9086,107.7232,107.8793,132452.0
2023-06-23 13:40:00,110.61,110.65,110.56,110.59,7070.0,107.8988,107.9378,107.85,107.8793,7070.0
2023-06-23 13:50:00,110.62,110.63,110.56,110.61,6367.0,107.9086,107.9183,107.85,107.8988,6367.0
2023-06-23 14:00:00,110.61,110.66,110.56,110.61,12552.0,107.8988,107.9476,107.85,107.8988,12552.0
2023-06-23 14:10:00,110.62,110.74,110.62,110.73,15259.0,107.9086,108.0256,107.9086,108.0159,15259.0
2023-06-23 14:20:00,110.73,110.81,110.69,110.69,9257.0,108.0159,108.0939,107.9769,107.9769,9257.0
2023-06-23 14:30:00,110.69,110.73,110.62,110.66,8029.0,107.9769,108.0159,107.9086,107.9476,8029.0
2023-06-23 14:40:00,110.64,110.68,110.51,110.56,12952.0,107.9281,107.9671,107.8013,107.85,12952.0
2023-06-23 14:50:00,110.55,110.59,110.44,110.58,24815.0,107.8403,107.8793,107.733,107.8696,24815.0
2023-06-23 15:00:00,110.57,110.82,110.54,110.81,14586.0,107.8598,108.1037,107.8305,108.0939,14586.0
2023-06-23 15:10:00,110.84,110.94,110.82,110.9,13097.0,108.1232,108.2207,108.1037,108.1817,13097.0
2023-06-23 15:20:00,110.88,110.88,110.68,110.8,14469.0,108.1622,108.1622,107.9671,108.0842,14469.0
2023-06-23 15:30:00,110.8,110.99,110.76,110.97,32595.0,108.0842,108.2695,108.0451,108.25,32595.0
2023-06-23 15:40:00,110.97,111.0,110.89,110.92,45863.0,108.25,108.2793,108.172,108.2012,45863.0
2023-06-23 15:50:00,110.91,111.32,110.89,111.1,276240.0,108.1915,108.5914,108.172,108.3768,276240.0
2023-06-26 09:30:00,110.97,111.1,110.29,110.36,22511.0,108.25,108.3768,107.5867,107.6549,22511.0
2023-06-26 09:40:00,110.48,110.62,110.26,110.32,9599.0,107.772,107.9086,107.5574,107.6159,9599.0
2023-06-26 09:50:00,110.26,110.34,109.97,109.97,93994.0,107.5574,107.6354,107.2745,107.2745,93994.0
2023-06-26 10:00:00,109.95,110.31,109.91,110.22,32405.0,107.255,107.6062,107.216,107.5184,32405.0
2023-06-26 10:10:00,110.18,110.19,109.96,110.11,18906.0,107.4794,107.4891,107.2648,107.4111,18906.0
2023-06-26 10:20:00,110.09,110.13,109.9,109.93,20883.0,107.3916,107.4306,107.2062,107.2355,20883.0
2023-06-26 10:30:00,109.9,110.03,109.85,109.87,66034.0,107.2062,107.333,107.1574,107.177,66034.0
2023-06-26 10:40:00,109.87,109.89,109.78,109.86,18380.0,107.177,107.1965,107.0892,107.1672,18380.0
2023-06-26 10:50:00,109.86,110.05,109.85,110.03,20872.0,107.1672,107.3525,107.1574,107.333,20872.0
2023-06-26 11:00:00,110.02,110.06,109.88,109.99,18426.0,107.3233,107.3623,107.1867,107.294,18426.0
2023-06-26 11:10:00,109.98,110.1,109.92,110.1,58524.0,107.2843,107.4013,107.2257,107.4013,58524.0
2023-06-26 11:20:00,110.09,110.13,109.83,109.95,20384.0,107.3916,107.4306,107.1379,107.255,20384.0
2023-06-26 11:30:00,109.94,110.1,109.93,110.07,14963.0,107.2452,107.4013,107.2355,107.3721,14963.0
2023-06-26 11:40:00,110.07,110.13,110.01,110.12,13236.0,107.3721,107.4306,107.3135,107.4208,13236.0
2023-06-26 11:50:00,110.12,110.16,109.94,109.94,14125.0,107.4208,107.4599,107.2452,107.2452,14125.0
2023-06-26 12:00:00,109.97,110.02,109.8,109.83,61107.0,107.2745,107.3233,107.1087,107.1379,61107.0
2023-06-26 12:10:00,109.83,110.04,109.82,109.99,17708.0,107.1379,107.3428,107.1282,107.294,17708.0
2023-06-26 12:20:00,110.01,110.13,109.97,109.97,14163.0,107.3135,107.4306,107.2745,107.2745,14163.0
2023-06-26 12:30:00,109.98,109.99,109.85,109.93,11722.0,107.2843,107.294,107.1574,107.2355,11722.0
2023-06-26 12:40:00,109.93,110.12,109.93,110.05,11923.0,107.2355,107.4208,107.2355,107.3525,11923.0
2023-06-26 12:50:00,110.04,110.09,110.03,110.05,10587.0,107.3428,107.3916,107.333,107.3525,10587.0
2023-06-26 13:00:00,110.06,110.16,110.04,110.16,11125.0,107.3623,107.4599,107.3428,107.4599,11125.0
2023-06-26 13:10:00,110.17,110.43,110.15,110.4,87936.0,107.4696,107.7232,107.4501,107.694,87936.0
2023-06-26 13:20:00,110.41,110.53,110.35,110.47,19175.0,107.7037,107.8208,107.6452,107.7623,19175.0
2023-06-26 13:30:00,110.48,110.49,110.41,110.46,7951.0,107.772,107.7818,107.7037,107.7525,7951.0
2023-06-26 13:40:00,110.46,110.49,110.43,110.47,8188.0,107.7525,107.7818,107.7232,107.7623,8188.0
2023-06-26 13:50:00,110.47,110.58,110.46,110.55,18548.0,107.7623,107.8696,107.7525,107.8403,18548.0
2023-06-26 14:00:00,110.56,110.56,110.36,110.39,12243.0,107.85,107.85,107.6549,107.6842,12243.0
2023-06-26 14:10:00,110.34,110.42,110.34,110.38,12871.0,107.6354,107.7135,107.6354,107.6745,12871.0
2023-06-26 14:20:00,110.36,110.36,110.29,110.35,15014.0,107.6549,107.6549,107.5867,107.6452,15014.0
2023-06-26 14:30:00,110.34,110.49,110.34,110.49,18048.0,107.6354,107.7818,107.6354,107.7818,18048.0
2023-06-26 14:40:00,110.48,110.51,110.47,110.5,17970.0,107.772,107.8013,107.7623,107.7915,17970.0
2023-06-26 14:50:00,110.5,110.5,110.36,110.4,11752.0,107.7915,107.7915,107.6549,107.694,11752.0
2023-06-26 15:00:00,110.39,110.4,110.18,110.18,16235.0,107.6842,107.694,107.4794,107.4794,16235.0
2023-06-26 15:10:00,110.18,110.19,110.07,110.14,31786.0,107.4794,107.4891,107.3721,107.4403,31786.0
2023-06-26 15:20:00,110.15,110.27,110.14,110.19,34905.0,107.4501,107.5672,107.4403,107.4891,34905.0
2023-06-26 15:30:00,110.19,110.47,110.18,110.46,65726.0,107.4891,107.7623,107.4794,107.7525,65726.0
2023-06-26 15:40:00,110.46,110.58,110.04,110.17,183545.0,107.7525,107.8696,107.3428,107.4696,183545.0
2023-06-26 15:50:00,110.15,110.24,109.92,110.15,311697.0,107.4501,107.5379,107.2257,107.4501,311697.0
2023-06-27 09:30:00,110.57,110.84,110.18,110.82,32042.0,107.8598,108.1232,107.4794,108.1037,32042.0
2023-06-27 09:40:00,110.87,110.9,110.51,110.54,17754.0,108.1524,108.1817,107.8013,107.8305,17754.0
2023-06-27 09:50:00,110.57,110.66,110.26,110.29,14014.0,107.8598,107.9476,107.5574,107.5867,14014.0
2023-06-27 10:00:00,110.26,110.3,110.06,110.28,16578.0,107.5574,107.5964,107.3623,107.5769,16578.0
2023-06-27 10:10:00,110.25,110.43,110.25,110.34,14389.0,107.5476,107.7232,107.5476,107.6354,14389.0
2023-06-27 10:20:00,110.32,110.35,110.12,110.12,7384.0,107.6159,107.6452,107.4208,107.4208,7384.0
2023-06-27 10:30:00,110.11,110.26,110.0,110.07,32624.0,107.4111,107.5574,107.3038,107.3721,32624.0
2023-06-27 10:40:00,110.07,110.25,110.02,110.2,18943.0,107.3721,107.5476,107.3233,107.4989,18943.0
2023-06-27 10:50:00,110.2,110.26,110.09,110.26,8595.0,107.4989,107.5574,107.3916,107.5574,8595.0
2023-06-27 11:00:00,110.27,110.32,110.21,110.24,9192.0,107.5672,107.6159,107.5086,107.5379,9192.0
2023-06-27 11:10:00,110.24,110.25,110.12,110.14,11242.0,107.5379,107.5476,107.4208,107.4403,11242.0
2023-06-27 11:20:00,110.14,110.28,110.1,110.23,12732.0,107.4403,107.5769,107.4013,107.5281,12732.0
2023-06-27 11:30:00,110.21,110.27,110.13,110.14,6671.0,107.5086,107.5672,107.4306,107.4403,6671.0
2023-06-27 11:40:00,110.15,110.15,110.04,110.07,8401.0,107.4501,107.4501,107.3428,107.3721,8401.0
2023-06-27 11:50:00,110.08,110.19,110.04,110.06,13503.0,107.3818,107.4891,107.3428,107.3623,13503.0
2023-06-27 12:00:00,110.08,110.38,110.04,110.38,34582.0,107.3818,107.6745,107.3428,107.6745,34582.0
2023-06-27 12:10:00,110.35,110.39,110.27,110.29,7975.0,107.6452,107.6842,107.5672,107.5867,7975.0
2023-06-27 12:20:00,110.28,110.43,110.27,110.37,8891.0,107.5769,107.7232,107.5672,107.6647,8891.0
2023-06-27 12:30:00,110.37,110.54,110.35,110.52,5308.0,107.6647,107.8305,107.6452,107.811,5308.0
2023-06-27 12:40:00,110.54,110.61,110.5,110.61,6347.0,107.8305,107.8988,107.7915,107.8988,6347.0
2023-06-27 12:50:00,110.6,110.62,110.52,110.57,11067.0,107.8891,107.9086,107.811,107.8598,11067.0
2023-06-27 13:00:00,110.58,110.63,110.53,110.57,7424.0,107.8696,107.9183,107.8208,107.8598,7424.0
2023-06-27 13:10:00,110.58,110.72,110.58,110.72,8749.0,107.8696,108.0061,107.8696,108.0061,8749.0
2023-06-27 13:20:00,110.72,110.74,110.66,110.7,9373.0,108.0061,108.0256,107.9476,107.9866,9373.0
2023-06-27 13:30:00,110.71,110.79,110.7,110.71,9979.0,107.9964,108.0744,107.9866,107.9964,9979.0
2023-06-27 13:40:00,110.72,110.79,110.72,110.78,10056.0,108.0061,108.0744,108.0061,108.0647,10056.0
2023-06-27 13:50:00,110.77,110.86,110.77,110.85,12034.0,108.0549,108.1427,108.0549,108.1329,12034.0
2023-06-27 14:00:00,110.84,110.97,110.81,110.91,10135.0,108.1232,108.25,108.0939,108.1915,10135.0
2023-06-27 14:10:00,110.9,110.95,110.85,110.93,12024.0,108.1817,108.2305,108.1329,108.211,12024.0
2023-06-27 14:20:00,110.94,110.96,110.83,110.92,49896.0,108.2207,108.2402,108.1134,108.2012,49896.0
2023-06-27 14:30:00,110.92,111.0,110.84,110.95,12293.0,108.2012,108.2793,108.1232,108.2305,12293.0
2023-06-27 14:40:00,110.93,110.96,110.86,110.93,15837.0,108.211,108.2402,108.1427,108.211,15837.0
2023-06-27 14:50:00,110.92,110.92,110.77,110.79,25277.0,108.2012,108.2012,108.0549,108.0744,25277.0
2023-06-27 15:00:00,110.8,110.9,110.77,110.77,18567.0,108.0842,108.1817,108.0549,108.0549,18567.0
2023-06-27 15:10:00,110.76,110.78,110.7,110.72,19269.0,108.0451,108.0647,107.9866,108.0061,19269.0
2023-06-27 15:20:00,110.76,110.87,110.69,110.85,15623.0,108.0451,108.1524,107.9769,108.1329,15623.0
2023-06-27 15:30:00,110.85,110.87,110.74,110.76,23055.0,108.1329,108.1524,108.0256,108.0451,23055.0
2023-06-27 15:40:00,110.76,110.83,110.74,110.8,35613.0,108.0451,108.1134,108.0256,108.0842,35613.0
2023-06-27 15:50:00,110.79,110.9,110.7,110.86,166264.0,108.0744,108.1817,107.9866,108.1427,166264.0
2023-06-28 09:30:00,111.03,111.87,110.69,110.85,39259.0,108.3085,109.1279,107.9769,108.1329,39259.0
2023-06-28 09:40:00,110.74,110.95,110.52,110.85,7256.0,108.0256,108.2305,107.811,108.1329,7256.0
2023-06-28 09:50:00,110.81,111.17,110.79,111.17,7767.0,108.0939,108.4451,108.0744,108.4451,7767.0
2023-06-28 10:00:00,111.14,111.3,111.08,111.17,10161.0,108.4158,108.5719,108.3573,108.4451,10161.0
2023-06-28 10:10:00,111.18,111.38,111.13,111.36,8851.0,108.4548,108.6499,108.4061,108.6304,8851.0
2023-06-28 10:20:00,111.38,111.38,111.22,111.28,12007.0,108.6499,108.6499,108.4939,108.5524,12007.0
2023-06-28 10:30:00,111.29,111.48,111.28,111.43,14556.0,108.5622,108.7475,108.5524,108.6987,14556.0
2023-06-28 10:40:00,111.44,111.45,111.24,111.27,7779.0,108.7085,108.7182,108.5134,108.5426,7779.0
2023-06-28 10:50:00,111.3,111.55,111.29,111.39,24867.0,108.5719,108.8158,108.5622,108.6597,24867.0
2023-06-28 11:00:00,111.41,111.61,111.41,111.55,12330.0,108.6792,108.8743,108.6792,108.8158,12330.0
2023-06-28 11:10:00,111.55,111.56,111.39,111.51,9571.0,108.8158,108.8255,108.6597,108.7768,9571.0
2023-06-28 11:20:00,111.49,111.49,111.34,111.46,13382.0,108.7573,108.7573,108.6109,108.728,13382.0
2023-06-28 11:30:00,111.47,111.64,111.43,111.6,13250.0,108.7377,108.9036,108.6987,108.8646,13250.0
2023-06-28 11:40:00,111.6,111.69,111.54,111.64,14284.0,108.8646,108.9523,108.806,108.9036,14284.0
2023-06-28 11:50:00,111.65,111.67,111.51,111.56,12880.0,108.9133,108.9328,108.7768,108.8255,12880.0
2023-06-28 12:00:00,111.56,111.69,111.5,111.67,8010.0,108.8255,108.9523,108.767,108.9328,8010.0
2023-06-28 12:10:00,111.67,111.69,111.6,111.63,7162.0,108.9328,108.9523,108.8646,108.8938,7162.0
2023-06-28 12:20:00,111.62,111.65,111.55,111.65,9109.0,108.8841,108.9133,108.8158,108.9133,9109.0
2023-06-28 12:30:00,111.67,111.77,111.65,111.68,10128.0,108.9328,109.0304,108.9133,108.9426,10128.0
2023-06-28 12:40:00,111.68,111.68,111.5,111.56,15557.0,108.9426,108.9426,108.767,108.8255,15557.0
2023-06-28 12:50:00,111.57,111.58,111.39,111.5,10704.0,108.8353,108.845,108.6597,108.767,10704.0
2023-06-28 13:00:00,111.49,111.51,111.35,111.37,14683.0,108.7573,108.7768,108.6207,108.6402,14683.0
2023-06-28 13:10:00,111.37,111.45,111.32,111.45,13139.0,108.6402,108.7182,108.5914,108.7182,13139.0
2023-06-28 13:20:00,111.43,111.52,111.42,111.49,14333.0,108.6987,108.7865,108.689,108.7573,14333.0
2023-06-28 13:30:00,111.49,111.54,111.37,111.39,13889.0,108.7573,108.806,108.6402,108.6597,13889.0
2023-06-28 13:40:00,111.35,111.35,111.23,111.26,21312.0,108.6207,108.6207,108.5036,108.5329,21312.0
2023-06-28 13:50:00,111.26,111.38,111.25,111.33,6298.0,108.5329,108.6499,108.5231,108.6012,6298.0
2023-06-28 14:00:00,111.35,111.42,111.26,111.28,7453.0,108.6207,108.689,108.5329,108.5524,7453.0
2023-06-28 14:10:00,111.26,111.28,111.16,111.22,19312.0,108.5329,108.5524,108.4353,108.4939,19312.0
2023-06-28 14:20:00,111.23,111.24,111.09,111.11,12802.0,108.5036,108.5134,108.3671,108.3866,12802.0
2023-06-28 14:30:00,111.11,111.14,111.04,111.07,12699.0,108.3866,108.4158,108.3183,108.3475,12699.0
2023-06-28 14:40:00,111.07,111.14,111.02,111.06,11947.0,108.3475,108.4158,108.2988,108.3378,11947.0
2023-06-28 14:50:00,111.06,111.11,111.01,111.06,10776.0,108.3378,108.3866,108.289,108.3378,10776.0
2023-06-28 15:00:00,111.07,111.12,110.97,111.08,21322.0,108.3475,108.3963,108.25,108.3573,21322.0
2023-06-28 15:10:00,111.09,111.53,111.07,111.47,65177.0,108.3671,108.7963,108.3475,108.7377,65177.0
2023-06-28 15:20:00,111.48,111.57,111.48,111.5,21989.0,108.7475,108.8353,108.7475,108.767,21989.0
2023-06-28 15:30:00,111.5,111.71,111.5,111.68,38616.0,108.767,108.9719,108.767,108.9426,38616.0
2023-06-28 15:40:00,111.68,111.76,111.65,111.66,59021.0,108.9426,109.0206,108.9133,108.9231,59021.0
2023-06-28 15:50:00,111.63,111.83,111.58,111.73,180980.0,108.8938,109.0889,108.845,108.9914,180980.0
2023-06-29 09:30:00,111.68,111.68,111.21,111.26,37199.0,108.9426,108.9426,108.4841,108.5329,37199.0
2023-06-29 09:40:00,111.2,111.62,111.17,111.61,23680.0,108.4744,108.8841,108.4451,108.8743,23680.0
2023-06-29 09:50:00,111.61,111.94,111.61,111.84,12531.0,108.8743,109.1962,108.8743,109.0987,12531.0
2023-06-29 10:00:00,111.82,111.94,111.47,111.61,34179.0,109.0792,109.1962,108.7377,108.8743,34179.0
2023-06-29 10:10:00,111.57,111.78,111.49,111.69,10423.0,108.8353,109.0401,108.7573,108.9523,10423.0
2023-06-29 10:20:00,111.73,111.77,111.49,111.57,8040.0,108.9914,109.0304,108.7573,108.8353,8040.0
2023-06-29 10:30:00,111.6,111.66,111.52,111.59,8906.0,108.8646,108.9231,108.7865,108.8548,8906.0
2023-06-29 10:40:00,111.59,111.69,111.58,111.66,15566.0,108.8548,108.9523,108.845,108.9231,15566.0
2023-06-29 10:50:00,111.7,111.72,111.56,111.56,19435.0,108.9621,108.9816,108.8255,108.8255,19435.0
2023-06-29 11:00:00,111.59,111.59,111.39,111.41,26598.0,108.8548,108.8548,108.6597,108.6792,26598.0
2023-06-29 11:10:00,111.39,111.58,111.39,111.52,7800.0,108.6597,108.845,108.6597,108.7865,7800.0
2023-06-29 11:20:00,111.54,111.74,111.51,111.72,14869.0,108.806,109.0011,108.7768,108.9816,14869.0
2023-06-29 11:30:00,111.74,111.76,111.64,111.7,5866.0,109.0011,109.0206,108.9036,108.9621,5866.0
2023-06-29 11:40:00,111.72,111.76,111.64,111.74,13188.0,108.9816,109.0206,108.9036,109.0011,13188.0
2023-06-29 11:50:00,111.73,111.82,111.71,111.82,13671.0,108.9914,109.0792,108.9719,109.0792,13671.0
2023-06-29 12:00:00,111.83,111.86,111.75,111.83,7629.0,109.0889,109.1182,109.0109,109.0889,7629.0
2023-06-29 12:10:00,111.85,111.85,111.7,111.81,5850.0,109.1084,109.1084,108.9621,109.0694,5850.0
2023-06-29 12:20:00,111.83,112.03,111.83,112.01,24072.0,109.0889,109.284,109.0889,109.2645,24072.0
2023-06-29 12:30:00,112.01,112.05,111.94,112.0,4937.0,109.2645,109.3035,109.1962,109.2548,4937.0
2023-06-29 12:40:00,111.99,112.0,111.91,111.91,7656.0,109.245,109.2548,109.167,109.167,7656.0
2023-06-29 12:50:00,111.94,111.94,111.74,111.77,6143.0,109.1962,109.1962,109.0011,109.0304,6143.0
2023-06-29 13:00:00,111.76,111.91,111.64,111.91,37337.0,109.0206,109.167,108.9036,109.167,37337.0
2023-06-29 13:10:00,111.91,111.93,111.83,111.86,5550.0,109.167,109.1865,109.0889,109.1182,5550.0
2023-06-29 13:20:00,111.87,111.92,111.85,111.89,9027.0,109.1279,109.1767,109.1084,109.1474,9027.0
2023-06-29 13:30:00,111.9,111.94,111.8,111.94,14852.0,109.1572,109.1962,109.0597,109.1962,14852.0
2023-06-29 13:40:00,111.94,112.02,111.88,111.93,14656.0,109.1962,109.2743,109.1377,109.1865,14656.0
2023-06-29 13:50:00,111.95,111.97,111.8,111.83,10532.0,109.206,109.2255,109.0597,109.0889,10532.0
2023-06-29 14:00:00,111.83,111.83,111.6,111.62,12024.0,109.0889,109.0889,108.8646,108.8841,12024.0
2023-06-29 14:10:00,111.59,111.69,111.55,111.67,8874.0,108.8548,108.9523,108.8158,108.9328,8874.0
2023-06-29 14:20:00,111.68,111.79,111.65,111.77,19940.0,108.9426,109.0499,108.9133,109.0304,19940.0
2023-06-29 14:30:00,111.78,111.8,111.75,111.78,9532.0,109.0401,109.0597,109.0109,109.0401,9532.0
2023-06-29 14:40:00,111.76,111.83,111.73,111.8,13179.0,109.0206,109.0889,108.9914,109.0597,13179.0
2023-06-29 14:50:00,111.79,111.93,111.76,111.93,9793.0,109.0499,109.1865,109.0206,109.1865,9793.0
2023-06-29 15:00:00,111.93,111.99,111.88,111.99,32166.0,109.1865,109.245,109.1377,109.245,32166.0
2023-06-29 15:10:00,111.96,112.0,111.91,111.95,8821.0,109.2157,109.2548,109.167,109.206,8821.0
2023-06-29 15:20:00,111.95,112.04,111.92,112.01,13161.0,109.206,109.2938,109.1767,109.2645,13161.0
2023-06-29 15:30:00,112.0,112.04,111.95,111.98,31090.0,109.2548,109.2938,109.206,109.2352,31090.0
2023-06-29 15:40:00,111.98,112.0,111.86,112.0,55267.0,109.2352,109.2548,109.1182,109.2548,55267.0
2023-06-29 15:50:00,111.99,112.32,111.97,112.3,256186.0,109.245,109.5669,109.2255,109.5474,256186.0
2023-06-30 09:30:00,113.15,114.04,113.02,113.96,94362.0,110.3766,111.2447,110.2497,111.1667,94362.0
2023-06-30 09:40:00,113.91,114.11,113.77,113.79,34716.0,111.1179,111.313,110.9814,111.0009,34716.0
2023-06-30 09:50:00,113.79,113.91,113.33,113.33,30200.0,111.0009,111.1179,110.5522,110.5522,30200.0
2023-06-30 10:00:00,113.33,113.45,113.21,113.32,35791.0,110.5522,110.6692,110.4351,110.5424,35791.0
2023-06-30 10:10:00,113.29,113.35,113.17,113.31,25631.0,110.5131,110.5717,110.3961,110.5326,25631.0
2023-06-30 10:20:00,113.31,113.41,113.06,113.15,17812.0,110.5326,110.6302,110.2888,110.3766,17812.0
2023-06-30 10:30:00,113.15,113.27,112.87,112.98,37296.0,110.3766,110.4936,110.1034,110.2107,37296.0
2023-06-30 10:40:00,112.98,113.12,112.92,113.03,14857.0,110.2107,110.3473,110.1522,110.2595,14857.0
2023-06-30 10:50:00,113.03,113.35,113.01,113.35,35652.0,110.2595,110.5717,110.24,110.5717,35652.0
2023-06-30 11:00:00,113.33,113.54,113.32,113.49,22041.0,110.5522,110.757,110.5424,110.7082,22041.0
2023-06-30 11:10:00,113.52,113.6,113.51,113.54,28591.0,110.7375,110.8155,110.7277,110.757,28591.0
2023-06-30 11:20:00,113.53,113.53,113.13,113.16,24679.0,110.7472,110.7472,110.3571,110.3863,24679.0
2023-06-30 11:30:00,113.16,113.16,113.07,113.13,18462.0,110.3863,110.3863,110.2985,110.3571,18462.0
2023-06-30 11:40:00,113.11,113.11,112.99,113.01,15003.0,110.3375,110.3375,110.2205,110.24,15003.0
2023-06-30 11:50:00,113.01,113.16,112.9,113.16,50596.0,110.24,110.3863,110.1327,110.3863,50596.0
2023-06-30 12:00:00,113.16,113.19,113.0,113.02,11908.0,110.3863,110.4156,110.2302,110.2497,11908.0
2023-06-30 12:10:00,112.99,113.12,112.99,113.04,21030.0,110.2205,110.3473,110.2205,110.2693,21030.0
2023-06-30 12:20:00,113.06,113.17,113.06,113.06,17548.0,110.2888,110.3961,110.2888,110.2888,17548.0
2023-06-30 12:30:00,113.07,113.07,112.94,112.98,16788.0,110.2985,110.2985,110.1717,110.2107,16788.0
2023-06-30 12:40:00,112.98,112.99,112.86,112.95,13028.0,110.2107,110.2205,110.0937,110.1815,13028.0
2023-06-30 12:50:00,112.95,113.08,112.94,113.02,33582.0,110.1815,110.3083,110.1717,110.2497,33582.0
2023-06-30 13:00:00,113.02,113.15,113.0,113.09,23709.0,110.2497,110.3766,110.2302,110.318,23709.0
2023-06-30 13:10:00,113.1,113.15,113.05,113.08,20682.0,110.3278,110.3766,110.279,110.3083,20682.0
2023-06-30 13:20:00,113.09,113.11,113.03,113.04,19680.0,110.318,110.3375,110.2595,110.2693,19680.0
2023-06-30 13:30:00,113.04,113.22,113.01,113.14,62557.0,110.2693,110.4448,110.24,110.3668,62557.0
2023-06-30 13:40:00,113.14,113.22,112.98,113.21,93083.0,110.3668,110.4448,110.2107,110.4351,93083.0
2023-06-30 13:50:00,113.22,113.26,113.1,113.13,37498.0,110.4448,110.4839,110.3278,110.3571,37498.0
2023-06-30 14:00:00,113.14,113.21,113.12,113.18,17015.0,110.3668,110.4351,110.3473,110.4058,17015.0
2023-06-30 14:10:00,113.15,113.16,113.0,113.03,31813.0,110.3766,110.3863,110.2302,110.2595,31813.0
2023-06-30 14:20:00,113.03,113.17,113.01,113.12,30848.0,110.2595,110.3961,110.24,110.3473,30848.0
2023-06-30 14:30:00,113.13,113.16,113.08,113.14,17619.0,110.3571,110.3863,110.3083,110.3668,17619.0
2023-06-30 14:40:00,113.14,113.27,113.1,113.27,69194.0,110.3668,110.4936,110.3278,110.4936,69194.0
2023-06-30 14:50:00,113.25,113.25,113.13,113.17,32446.0,110.4741,110.4741,110.3571,110.3961,32446.0
2023-06-30 15:00:00,113.17,113.4,113.13,113.38,83132.0,110.3961,110.6204,110.3571,110.6009,83132.0
2023-06-30 15:10:00,113.38,113.65,113.37,113.6,23180.0,110.6009,110.8643,110.5912,110.8155,23180.0
2023-06-30 15:20:00,113.6,113.61,113.51,113.59,24772.0,110.8155,110.8253,110.7277,110.8058,24772.0
2023-06-30 15:30:00,113.59,113.6,113.46,113.49,38281.0,110.8058,110.8155,110.679,110.7082,38281.0
2023-06-30 15:40:00,113.48,113.49,113.23,113.24,51372.0,110.6985,110.7082,110.4546,110.4644,51372.0
2023-06-30 15:50:00,113.24,113.31,113.07,113.07,291180.0,110.4644,110.5326,110.2985,110.2985,291180.0
2023-07-03 09:30:00,112.52,112.52,111.7,111.72,111208.0,109.762,109.762,108.9621,108.9816,111208.0
2023-07-03 09:40:00,111.76,111.87,111.41,111.84,39257.0,109.0206,109.1279,108.6792,109.0987,39257.0
2023-07-03 09:50:00,111.82,112.52,111.81,112.52,21736.0,109.0792,109.762,109.0694,109.762,21736.0
2023-07-03 10:00:00,112.48,112.65,112.31,112.59,22204.0,109.723,109.8888,109.5572,109.8303,22204.0
2023-07-03 10:10:00,112.59,112.68,112.35,112.43,15464.0,109.8303,109.9181,109.5962,109.6742,15464.0
2023-07-03 10:20:00,112.43,112.54,112.4,112.48,12231.0,109.6742,109.7815,109.6449,109.723,12231.0
2023-07-03 10:30:00,112.47,112.54,112.3,112.32,12247.0,109.7132,109.7815,109.5474,109.5669,12247.0
2023-07-03 10:40:00,112.33,112.39,112.12,112.15,20298.0,109.5767,109.6352,109.3718,109.4011,20298.0
2023-07-03 10:50:00,112.14,112.24,112.04,112.2,15524.0,109.3913,109.4889,109.2938,109.4498,15524.0
2023-07-03 11:00:00,112.19,112.36,112.17,112.2,16823.0,109.4401,109.6059,109.4206,109.4498,16823.0
2023-07-03 11:10:00,112.22,112.26,112.09,112.12,13726.0,109.4694,109.5084,109.3425,109.3718,13726.0
2023-07-03 11:20:00,112.14,112.15,112.04,112.13,30104.0,109.3913,109.4011,109.2938,109.3816,30104.0
2023-07-03 11:30:00,112.12,112.34,112.01,112.33,33324.0,109.3718,109.5864,109.2645,109.5767,33324.0
2023-07-03 11:40:00,112.33,112.41,112.24,112.29,17558.0,109.5767,109.6547,109.4889,109.5376,17558.0
2023-07-03 11:50:00,112.29,112.41,112.27,112.39,27229.0,109.5376,109.6547,109.5181,109.6352,27229.0
2023-07-03 12:00:00,112.38,112.64,112.38,112.6,20826.0,109.6254,109.8791,109.6254,109.84,20826.0
2023-07-03 12:10:00,112.61,112.82,112.6,112.72,20210.0,109.8498,110.0547,109.84,109.9571,20210.0
2023-07-03 12:20:00,112.71,112.89,112.66,112.69,16889.0,109.9473,110.1229,109.8986,109.9278,16889.0
2023-07-03 12:30:00,112.68,112.7,112.54,112.68,21151.0,109.9181,109.9376,109.7815,109.9181,21151.0
2023-07-03 12:40:00,112.68,112.78,112.65,112.67,21330.0,109.9181,110.0156,109.8888,109.9083,21330.0
2023-07-03 12:50:00,112.68,112.9,112.68,112.89,96237.0,109.9181,110.1327,109.9181,110.1229,96237.0
2023-07-05 09:30:00,112.31,112.86,111.5,112.07,67281.0,109.5572,110.0937,108.767,109.323,67281.0
2023-07-05 09:40:00,112.1,112.34,111.96,112.24,25758.0,109.3523,109.5864,109.2157,109.4889,25758.0
2023-07-05 09:50:00,112.2,112.46,112.19,112.39,21832.0,109.4498,109.7035,109.4401,109.6352,21832.0
2023-07-05 10:00:00,112.4,112.4,112.15,112.25,44097.0,109.6449,109.6449,109.4011,109.4986,44097.0
2023-07-05 10:10:00,112.25,112.34,112.17,112.3,52114.0,109.4986,109.5864,109.4206,109.5474,52114.0
2023-07-05 10:20:00,112.28,112.34,112.05,112.34,51647.0,109.5279,109.5864,109.3035,109.5864,51647.0
2023-07-05 10:30:00,112.35,112.6,112.34,112.57,14285.0,109.5962,109.84,109.5864,109.8108,14285.0
2023-07-05 10:40:00,112.59,112.6,112.38,112.43,14870.0,109.8303,109.84,109.6254,109.6742,14870.0
2023-07-05 10:50:00,112.42,112.8,112.42,112.72,25953.0,109.6645,110.0351,109.6645,109.9571,25953.0
2023-07-05 11:00:00,112.7,112.71,112.54,112.58,9536.0,109.9376,109.9473,109.7815,109.8205,9536.0
2023-07-05 11:10:00,112.58,112.65,112.37,112.4,13577.0,109.8205,109.8888,109.6157,109.6449,13577.0
2023-07-05 11:20:00,112.43,112.7,112.4,112.61,18599.0,109.6742,109.9376,109.6449,109.8498,18599.0
2023-07-05 11:30:00,112.63,112.68,112.5,112.61,22828.0,109.8693,109.9181,109.7425,109.8498,22828.0
2023-07-05 11:40:00,112.6,112.76,112.58,112.59,11797.0,109.84,109.9961,109.8205,109.8303,11797.0
2023-07-05 11:50:00,112.59,112.64,112.58,112.6,46854.0,109.8303,109.8791,109.8205,109.84,46854.0
2023-07-05 12:00:00,112.61,112.76,112.58,112.71,15134.0,109.8498,109.9961,109.8205,109.9473,15134.0
2023-07-05 12:10:00,112.7,112.71,112.58,112.58,15047.0,109.9376,109.9473,109.8205,109.8205,15047.0
2023-07-05 12:20:00,112.58,112.58,112.5,112.57,16515.0,109.8205,109.8205,109.7425,109.8108,16515.0
2023-07-05 12:30:00,112.58,112.58,112.29,112.38,33576.0,109.8205,109.8205,109.5376,109.6254,33576.0
2023-07-05 12:40:00,112.39,112.47,112.38,112.44,18025.0,109.6352,109.7132,109.6254,109.684,18025.0
2023-07-05 12:50:00,112.41,112.46,112.38,112.44,10604.0,109.6547,109.7035,109.6254,109.684,10604.0
2023-07-05 13:00:00,112.45,112.56,112.4,112.42,8653.0,109.6937,109.801,109.6449,109.6645,8653.0
2023-07-05 13:10:00,112.42,112.42,112.33,112.39,12239.0,109.6645,109.6645,109.5767,109.6352,12239.0
2023-07-05 13:20:00,112.4,112.52,112.4,112.5,5910.0,109.6449,109.762,109.6449,109.7425,5910.0
2023-07-05 13:30:00,112.5,112.55,112.42,112.54,14470.0,109.7425,109.7913,109.6645,109.7815,14470.0
2023-07-05 13:40:00,112.55,112.6,112.48,112.55,8658.0,109.7913,109.84,109.723,109.7913,8658.0
2023-07-05 13:50:00,112.55,112.63,112.53,112.62,13317.0,109.7913,109.8693,109.7718,109.8596,13317.0
2023-07-05 14:00:00,112.64,112.67,112.59,112.62,14394.0,109.8791,109.9083,109.8303,109.8596,14394.0
2023-07-05 14:10:00,112.62,112.65,112.52,112.53,28965.0,109.8596,109.8888,109.762,109.7718,28965.0
2023-07-05 14:20:00,112.54,112.55,112.27,112.27,14058.0,109.7815,109.7913,109.5181,109.5181,14058.0
2023-07-05 14:30:00,112.29,112.48,112.24,112.45,29430.0,109.5376,109.723,109.4889,109.6937,29430.0
2023-07-05 14:40:00,112.45,112.51,112.42,112.47,29535.0,109.6937,109.7522,109.6645,109.7132,29535.0
2023-07-05 14:50:00,112.47,112.56,112.43,112.54,22676.0,109.7132,109.801,109.6742,109.7815,22676.0
2023-07-05 15:00:00,112.54,112.6,112.5,112.5,17255.0,109.7815,109.84,109.7425,109.7425,17255.0
2023-07-05 15:10:00,112.51,112.55,112.49,112.53,19846.0,109.7522,109.7913,109.7327,109.7718,19846.0
2023-07-05 15:20:00,112.54,112.54,112.48,112.5,33367.0,109.7815,109.7815,109.723,109.7425,33367.0
2023-07-05 15:30:00,112.49,112.53,112.42,112.53,44911.0,109.7327,109.7718,109.6645,109.7718,44911.0
2023-07-05 15:40:00,112.52,112.56,112.37,112.42,46218.0,109.762,109.801,109.6157,109.6645,46218.0
2023-07-05 15:50:00,112.42,112.5,112.31,112.33,254662.0,109.6645,109.7425,109.5572,109.5767,254662.0
2023-07-06 09:30:00,111.68,112.45,111.67,112.13,75103.0,108.9426,109.6937,108.9328,109.3816,75103.0
2023-07-06 09:40:00,112.1,112.78,112.0,112.78,27245.0,109.3523,110.0156,109.2548,110.0156,27245.0
2023-07-06 09:50:00,112.84,112.91,112.41,112.48,29367.0,110.0742,110.1424,109.6547,109.723,29367.0
2023-07-06 10:00:00,112.48,112.48,111.99,112.07,29129.0,109.723,109.723,109.245,109.323,29129.0
2023-07-06 10:10:00,112.04,112.11,111.94,111.95,32731.0,109.2938,109.3621,109.1962,109.206,32731.0
2023-07-06 10:20:00,111.96,112.02,111.87,111.92,50259.0,109.2157,109.2743,109.1279,109.1767,50259.0
2023-07-06 10:30:00,111.91,112.07,111.77,111.97,77519.0,109.167,109.323,109.0304,109.2255,77519.0
2023-07-06 10:40:00,111.97,112.17,111.82,112.11,44137.0,109.2255,109.4206,109.0792,109.3621,44137.0
2023-07-06 10:50:00,112.09,112.21,112.03,112.16,54569.0,109.3425,109.4596,109.284,109.4108,54569.0
2023-07-06 11:00:00,112.11,112.13,112.04,112.06,45852.0,109.3621,109.3816,109.2938,109.3133,45852.0
2023-07-06 11:10:00,112.07,112.19,111.97,112.0,49858.0,109.323,109.4401,109.2255,109.2548,49858.0
2023-07-06 11:20:00,112.0,112.26,111.98,112.24,30150.0,109.2548,109.5084,109.2352,109.4889,30150.0
2023-07-06 11:30:00,112.23,112.28,112.19,112.24,31870.0,109.4791,109.5279,109.4401,109.4889,31870.0
2023-07-06 11:40:00,112.26,112.41,112.1,112.23,55068.0,109.5084,109.6547,109.3523,109.4791,55068.0
2023-07-06 11:50:00,112.23,112.43,112.18,112.34,24479.0,109.4791,109.6742,109.4303,109.5864,24479.0
2023-07-06 12:00:00,112.34,112.44,112.27,112.43,15863.0,109.5864,109.684,109.5181,109.6742,15863.0
2023-07-06 12:10:00,112.42,112.43,112.11,112.18,78486.0,109.6645,109.6742,109.3621,109.4303,78486.0
2023-07-06 12:20:00,112.2,112.26,112.17,112.2,27454.0,109.4498,109.5084,109.4206,109.4498,27454.0
2023-07-06 12:30:00,112.21,112.33,112.14,112.2,19580.0,109.4596,109.5767,109.3913,109.4498,19580.0
2023-07-06 12:40:00,112.2,112.28,112.18,112.23,31767.0,109.4498,109.5279,109.4303,109.4791,31767.0
2023-07-06 12:50:00,112.23,112.3,112.21,112.29,23143.0,109.4791,109.5474,109.4596,109.5376,23143.0
2023-07-06 13:00:00,112.29,112.44,112.28,112.34,20329.0,109.5376,109.684,109.5279,109.5864,20329.0
2023-07-06 13:10:00,112.34,112.37,112.27,112.32,18775.0,109.5864,109.6157,109.5181,109.5669,18775.0
2023-07-06 13:20:00,112.33,112.44,112.25,112.3,59970.0,109.5767,109.684,109.4986,109.5474,59970.0
2023-07-06 13:30:00,112.29,112.3,112.17,112.23,13330.0,109.5376,109.5474,109.4206,109.4791,13330.0
2023-07-06 13:40:00,112.23,112.3,112.18,112.27,20138.0,109.4791,109.5474,109.4303,109.5181,20138.0
2023-07-06 13:50:00,112.28,112.3,112.19,112.28,20045.0,109.5279,109.5474,109.4401,109.5279,20045.0
2023-07-06 14:00:00,112.29,112.37,112.24,112.36,52753.0,109.5376,109.6157,109.4889,109.6059,52753.0
2023-07-06 14:10:00,112.37,112.37,112.22,112.24,38255.0,109.6157,109.6157,109.4694,109.4889,38255.0
2023-07-06 14:20:00,112.22,112.22,112.12,112.16,12027.0,109.4694,109.4694,109.3718,109.4108,12027.0
2023-07-06 14:30:00,112.16,112.23,112.16,112.18,11112.0,109.4108,109.4791,109.4108,109.4303,11112.0
2023-07-06 14:40:00,112.19,112.3,112.14,112.28,12966.0,109.4401,109.5474,109.3913,109.5279,12966.0
2023-07-06 14:50:00,112.27,112.33,112.19,112.3,104915.0,109.5181,109.5767,109.4401,109.5474,104915.0
2023-07-06 15:00:00,112.31,112.31,112.1,112.1,12306.0,109.5572,109.5572,109.3523,109.3523,12306.0
2023-07-06 15:10:00,112.1,112.2,112.06,112.19,26082.0,109.3523,109.4498,109.3133,109.4401,26082.0
2023-07-06 15:20:00,112.2,112.21,112.1,112.14,31810.0,109.4498,109.4596,109.3523,109.3913,31810.0
2023-07-06 15:30:00,112.13,112.14,112.06,112.07,28845.0,109.3816,109.3913,109.3133,109.323,28845.0
2023-07-06 15:40:00,112.07,112.18,112.04,112.18,56227.0,109.323,109.4303,109.2938,109.4303,56227.0
2023-07-06 15:50:00,112.19,112.22,111.98,111.99,213480.0,109.4401,109.4694,109.2352,109.245,213480.0
2023-07-07 09:30:00,112.03,112.7,111.43,112.26,50803.0,109.284,109.9376,108.6987,109.5084,50803.0
2023-07-07 09:40:00,112.26,112.57,112.06,112.57,12913.0,109.5084,109.8108,109.3133,109.8108,12913.0
2023-07-07 09:50:00,112.67,112.77,112.46,112.61,12413.0,109.9083,110.0059,109.7035,109.8498,12413.0
2023-07-07 10:00:00,112.64,112.73,112.58,112.69,19490.0,109.8791,109.9669,109.8205,109.9278,19490.0
2023-07-07 10:10:00,112.65,112.69,112.57,112.67,19862.0,109.8888,109.9278,109.8108,109.9083,19862.0
2023-07-07 10:20:00,112.66,112.8,112.64,112.64,17410.0,109.8986,110.0351,109.8791,109.8791,17410.0
2023-07-07 10:30:00,112.6,112.63,112.49,112.52,12053.0,109.84,109.8693,109.7327,109.762,12053.0
2023-07-07 10:40:00,112.54,112.56,112.46,112.48,29053.0,109.7815,109.801,109.7035,109.723,29053.0
2023-07-07 10:50:00,112.46,112.49,112.38,112.45,11516.0,109.7035,109.7327,109.6254,109.6937,11516.0
2023-07-07 11:00:00,112.46,112.54,112.4,112.46,35604.0,109.7035,109.7815,109.6449,109.7035,35604.0
2023-07-07 11:10:00,112.45,112.48,112.2,112.3,46095.0,109.6937,109.723,109.4498,109.5474,46095.0
2023-07-07 11:20:00,112.31,112.45,112.29,112.35,9305.0,109.5572,109.6937,109.5376,109.5962,9305.0
2023-07-07 11:30:00,112.37,112.51,112.32,112.4,7133.0,109.6157,109.7522,109.5669,109.6449,7133.0
2023-07-07 11:40:00,112.4,112.41,112.29,112.3,11683.0,109.6449,109.6547,109.5376,109.5474,11683.0
2023-07-07 11:50:00,112.3,112.34,112.2,112.34,11569.0,109.5474,109.5864,109.4498,109.5864,11569.0
2023-07-07 12:00:00,112.31,112.5,112.31,112.46,20485.0,109.5572,109.7425,109.5572,109.7035,20485.0
2023-07-07 12:10:00,112.47,112.52,112.38,112.42,21965.0,109.7132,109.762,109.6254,109.6645,21965.0
2023-07-07 12:20:00,112.42,112.47,112.38,112.47,8958.0,109.6645,109.7132,109.6254,109.7132,8958.0
2023-07-07 12:30:00,112.48,112.62,112.45,112.61,36812.0,109.723,109.8596,109.6937,109.8498,36812.0
2023-07-07 12:40:00,112.61,112.79,112.61,112.66,13945.0,109.8498,110.0254,109.8498,109.8986,13945.0
2023-07-07 12:50:00,112.64,112.79,112.63,112.79,23183.0,109.8791,110.0254,109.8693,110.0254,23183.0
2023-07-07 13:00:00,112.79,112.88,112.79,112.83,7813.0,110.0254,110.1132,110.0254,110.0644,7813.0
2023-07-07 13:10:00,112.82,112.83,112.7,112.81,28289.0,110.0547,110.0644,109.9376,110.0449,28289.0
2023-07-07 13:20:00,112.82,112.89,112.79,112.86,8552.0,110.0547,110.1229,110.0254,110.0937,8552.0
2023-07-07 13:30:00,112.87,112.9,112.7,112.73,15364.0,110.1034,110.1327,109.9376,109.9669,15364.0
2023-07-07 13:40:00,112.75,112.77,112.6,112.61,8114.0,109.9864,110.0059,109.84,109.8498,8114.0
2023-07-07 13:50:00,112.61,112.68,112.57,112.68,18753.0,109.8498,109.9181,109.8108,109.9181,18753.0
2023-07-07 14:00:00,112.72,112.72,112.62,112.7,10045.0,109.9571,109.9571,109.8596,109.9376,10045.0
2023-07-07 14:10:00,112.69,112.74,112.64,112.74,10148.0,109.9278,109.9766,109.8791,109.9766,10148.0
2023-07-07 14:20:00,112.73,112.78,112.69,112.75,11708.0,109.9669,110.0156,109.9278,109.9864,11708.0
2023-07-07 14:30:00,112.76,112.76,112.62,112.64,10940.0,109.9961,109.9961,109.8596,109.8791,10940.0
2023-07-07 14:40:00,112.63,112.7,112.63,112.67,14259.0,109.8693,109.9376,109.8693,109.9083,14259.0
2023-07-07 14:50:00,112.65,112.67,112.59,112.65,14293.0,109.8888,109.9083,109.8303,109.8888,14293.0
2023-07-07 15:00:00,112.64,112.68,112.61,112.67,10987.0,109.8791,109.9181,109.8498,109.9083,10987.0
2023-07-07 15:10:00,112.68,112.69,112.49,112.51,11890.0,109.9181,109.9278,109.7327,109.7522,11890.0
2023-07-07 15:20:00,112.51,112.56,112.45,112.45,15025.0,109.7522,109.801,109.6937,109.6937,15025.0
2023-07-07 15:30:00,112.45,112.54,112.44,112.49,18592.0,109.6937,109.7815,109.684,109.7327,18592.0
2023-07-07 15:40:00,112.48,112.5,112.28,112.31,44255.0,109.723,109.7425,109.5279,109.5572,44255.0
2023-07-07 15:50:00,112.32,112.35,112.17,112.29,162091.0,109.5669,109.5962,109.4206,109.5376,162091.0
2023-07-10 09:30:00,112.6,112.92,112.41,112.73,42174.0,109.84,110.1522,109.6547,109.9669,42174.0
2023-07-10 09:40:00,112.8,113.21,112.66,113.18,16291.0,110.0351,110.4351,109.8986,110.4058,16291.0
2023-07-10 09:50:00,113.15,113.35,113.09,113.27,10759.0,110.3766,110.5717,110.318,110.4936,10759.0
2023-07-10 10:00:00,113.28,113.6,113.23,113.26,12928.0,110.5034,110.8155,110.4546,110.4839,12928.0
2023-07-10 10:10:00,113.23,113.33,113.12,113.14,18360.0,110.4546,110.5522,110.3473,110.3668,18360.0
2023-07-10 10:20:00,113.15,113.16,112.9,112.99,18579.0,110.3766,110.3863,110.1327,110.2205,18579.0
2023-07-10 10:30:00,112.97,112.97,112.74,112.88,23281.0,110.201,110.201,109.9766,110.1132,23281.0
2023-07-10 10:40:00,112.9,112.91,112.67,112.69,9542.0,110.1327,110.1424,109.9083,109.9278,9542.0
2023-07-10 10:50:00,112.69,112.86,112.69,112.86,33523.0,109.9278,110.0937,109.9278,110.0937,33523.0
2023-07-10 11:00:00,112.87,112.91,112.68,112.73,7141.0,110.1034,110.1424,109.9181,109.9669,7141.0
2023-07-10 11:10:00,112.75,112.75,112.63,112.71,3606.0,109.9864,109.9864,109.8693,109.9473,3606.0
2023-07-10 11:20:00,112.75,112.87,112.74,112.81,6677.0,109.9864,110.1034,109.9766,110.0449,6677.0
2023-07-10 11:30:00,112.86,112.96,112.82,112.82,6606.0,110.0937,110.1912,110.0547,110.0547,6606.0
2023-07-10 11:40:00,112.83,112.85,112.71,112.84,4470.0,110.0644,110.0839,109.9473,110.0742,4470.0
2023-07-10 11:50:00,112.84,113.1,112.84,113.07,6870.0,110.0742,110.3278,110.0742,110.2985,6870.0
2023-07-10 12:00:00,113.11,113.11,112.94,113.01,7138.0,110.3375,110.3375,110.1717,110.24,7138.0
2023-07-10 12:10:00,113.04,113.18,113.04,113.15,5103.0,110.2693,110.4058,110.2693,110.3766,5103.0
2023-07-10 12:20:00,113.17,113.26,113.16,113.21,5442.0,110.3961,110.4839,110.3863,110.4351,5442.0
2023-07-10 12:30:00,113.23,113.3,113.15,113.16,8325.0,110.4546,110.5229,110.3766,110.3863,8325.0
2023-07-10 12:40:00,113.16,113.26,113.12,113.26,15335.0,110.3863,110.4839,110.3473,110.4839,15335.0
2023-07-10 12:50:00,113.25,113.25,113.1,113.16,5465.0,110.4741,110.4741,110.3278,110.3863,5465.0
2023-07-10 13:00:00,113.16,113.16,113.04,113.06,8508.0,110.3863,110.3863,110.2693,110.2888,8508.0
2023-07-10 13:10:00,113.08,113.14,113.07,113.1,3217.0,110.3083,110.3668,110.2985,110.3278,3217.0
2023-07-10 13:20:00,113.14,113.15,113.09,113.14,3703.0,110.3668,110.3766,110.318,110.3668,3703.0
2023-07-10 13:30:00,113.14,113.2,113.06,113.06,5125.0,110.3668,110.4253,110.2888,110.2888,5125.0
2023-07-10 13:40:00,113.08,113.11,113.03,113.03,4587.0,110.3083,110.3375,110.2595,110.2595,4587.0
2023-07-10 13:50:00,113.03,113.06,113.0,113.03,5482.0,110.2595,110.2888,110.2302,110.2595,5482.0
2023-07-10 14:00:00,113.03,113.03,112.88,112.9,8166.0,110.2595,110.2595,110.1132,110.1327,8166.0
2023-07-10 14:10:00,112.9,112.94,112.85,112.86,12610.0,110.1327,110.1717,110.0839,110.0937,12610.0
2023-07-10 14:20:00,112.86,112.94,112.86,112.92,4990.0,110.0937,110.1717,110.0937,110.1522,4990.0
2023-07-10 14:30:00,112.94,112.95,112.85,112.85,5625.0,110.1717,110.1815,110.0839,110.0839,5625.0
2023-07-10 14:40:00,112.87,112.91,112.87,112.89,6359.0,110.1034,110.1424,110.1034,110.1229,6359.0
2023-07-10 14:50:00,112.87,112.94,112.85,112.9,7652.0,110.1034,110.1717,110.0839,110.1327,7652.0
2023-07-10 15:00:00,112.92,112.96,112.88,112.9,8643.0,110.1522,110.1912,110.1132,110.1327,8643.0
2023-07-10 15:10:00,112.88,112.95,112.85,112.88,6951.0,110.1132,110.1815,110.0839,110.1132,6951.0
2023-07-10 15:20:00,112.86,112.91,112.83,112.9,8957.0,110.0937,110.1424,110.0644,110.1327,8957.0
2023-07-10 15:30:00,112.88,112.9,112.81,112.86,20238.0,110.1132,110.1327,110.0449,110.0937,20238.0
2023-07-10 15:40:00,112.86,112.92,112.82,112.88,21507.0,110.0937,110.1522,110.0547,110.1132,21507.0
2023-07-10 15:50:00,112.85,113.16,112.8,113.16,154691.0,110.0839,110.3863,110.0351,110.3863,154691.0
2023-07-11 09:30:00,113.31,113.51,113.02,113.37,46982.0,110.5326,110.7277,110.2497,110.5912,46982.0
2023-07-11 09:40:00,113.38,113.45,113.06,113.44,28928.0,110.6009,110.6692,110.2888,110.6595,28928.0
2023-07-11 09:50:00,113.45,113.51,113.25,113.5,23100.0,110.6692,110.7277,110.4741,110.718,23100.0
2023-07-11 10:00:00,113.5,113.5,113.17,113.36,17636.0,110.718,110.718,110.3961,110.5814,17636.0
2023-07-11 10:10:00,113.4,113.47,113.3,113.42,10245.0,110.6204,110.6887,110.5229,110.6399,10245.0
2023-07-11 10:20:00,113.48,113.48,113.26,113.36,8744.0,110.6985,110.6985,110.4839,110.5814,8744.0
2023-07-11 10:30:00,113.37,113.55,113.37,113.55,14099.0,110.5912,110.7668,110.5912,110.7668,14099.0
2023-07-11 10:40:00,113.53,113.67,113.49,113.53,9422.0,110.7472,110.8838,110.7082,110.7472,9422.0
2023-07-11 10:50:00,113.54,113.76,113.54,113.73,11412.0,110.757,110.9716,110.757,110.9423,11412.0
2023-07-11 11:00:00,113.73,113.75,113.62,113.72,12519.0,110.9423,110.9619,110.835,110.9326,12519.0
2023-07-11 11:10:00,113.74,113.79,113.7,113.75,11897.0,110.9521,111.0009,110.9131,110.9619,11897.0
2023-07-11 11:20:00,113.73,113.76,113.62,113.63,10537.0,110.9423,110.9716,110.835,110.8448,10537.0
2023-07-11 11:30:00,113.63,113.8,113.6,113.78,13499.0,110.8448,111.0106,110.8155,110.9911,13499.0
2023-07-11 11:40:00,113.83,113.83,113.78,113.83,6418.0,111.0399,111.0399,110.9911,111.0399,6418.0
2023-07-11 11:50:00,113.83,114.04,113.83,114.04,17627.0,111.0399,111.2447,111.0399,111.2447,17627.0
2023-07-11 12:00:00,114.04,114.06,113.96,113.98,15776.0,111.2447,111.2643,111.1667,111.1862,15776.0
2023-07-11 12:10:00,114.0,114.21,114.0,114.09,15707.0,111.2057,111.4106,111.2057,111.2935,15707.0
2023-07-11 12:20:00,114.09,114.13,113.95,114.02,15938.0,111.2935,111.3325,111.157,111.2252,15938.0
2023-07-11 12:30:00,114.03,114.12,113.9,114.1,38110.0,111.235,111.3228,111.1082,111.3033,38110.0
2023-07-11 12:40:00,114.11,114.2,114.03,114.19,13484.0,111.313,111.4008,111.235,111.3911,13484.0
2023-07-11 12:50:00,114.19,114.26,114.19,114.2,13517.0,111.3911,111.4594,111.3911,111.4008,13517.0
2023-07-11 13:00:00,114.19,114.19,114.0,114.03,28483.0,111.3911,111.3911,111.2057,111.235,28483.0
2023-07-11 13:10:00,114.04,114.07,113.97,114.05,12328.0,111.2447,111.274,111.1765,111.2545,12328.0
2023-07-11 13:20:00,114.04,114.06,113.92,113.93,26334.0,111.2447,111.2643,111.1277,111.1374,26334.0
2023-07-11 13:30:00,113.92,114.02,113.91,113.98,13066.0,111.1277,111.2252,111.1179,111.1862,13066.0
2023-07-11 13:40:00,113.98,114.12,113.96,114.12,10658.0,111.1862,111.3228,111.1667,111.3228,10658.0
2023-07-11 13:50:00,114.12,114.12,114.01,114.09,8040.0,111.3228,111.3228,111.2155,111.2935,8040.0
2023-07-11 14:00:00,114.1,114.13,114.02,114.13,9735.0,111.3033,111.3325,111.2252,111.3325,9735.0
2023-07-11 14:10:00,114.11,114.12,114.03,114.09,8658.0,111.313,111.3228,111.235,111.2935,8658.0
2023-07-11 14:20:00,114.08,114.12,114.01,114.12,12316.0,111.2838,111.3228,111.2155,111.3228,12316.0
2023-07-11 14:30:00,114.11,114.11,114.02,114.07,9356.0,111.313,111.313,111.2252,111.274,9356.0
2023-07-11 14:40:00,114.09,114.18,114.09,114.14,11728.0,111.2935,111.3813,111.2935,111.3423,11728.0
2023-07-11 14:50:00,114.13,114.3,114.11,114.24,14354.0,111.3325,111.4984,111.313,111.4398,14354.0
2023-07-11 15:00:00,114.23,114.29,114.12,114.18,10164.0,111.4301,111.4886,111.3228,111.3813,10164.0
2023-07-11 15:10:00,114.17,114.2,114.11,114.2,14660.0,111.3716,111.4008,111.313,111.4008,14660.0
2023-07-11 15:20:00,114.19,114.27,114.17,114.24,9614.0,111.3911,111.4691,111.3716,111.4398,9614.0
2023-07-11 15:30:00,114.24,114.25,114.08,114.11,38996.0,111.4398,111.4496,111.2838,111.313,38996.0
2023-07-11 15:40:00,114.11,114.36,114.06,114.36,43725.0,111.313,111.5569,111.2643,111.5569,43725.0
2023-07-11 15:50:00,114.35,114.49,114.19,114.4,229814.0,111.5471,111.6837,111.3911,111.5959,229814.0
2023-07-12 09:30:00,115.54,115.94,115.37,115.38,69911.0,112.708,113.0982,112.5421,112.5519,69911.0
2023-07-12 09:40:00,115.42,115.45,114.79,115.11,47470.0,112.5909,112.6202,111.9764,112.2885,47470.0
2023-07-12 09:50:00,115.13,115.34,115.06,115.27,18575.0,112.308,112.5129,112.2397,112.4446,18575.0
2023-07-12 10:00:00,115.25,115.66,115.14,115.54,22402.0,112.4251,112.825,112.3178,112.708,22402.0
2023-07-12 10:10:00,115.54,115.67,115.17,115.18,29577.0,112.708,112.8348,112.3471,112.3568,29577.0
2023-07-12 10:20:00,115.16,115.4,115.09,115.11,61780.0,112.3373,112.5714,112.269,112.2885,61780.0
2023-07-12 10:30:00,115.13,115.63,115.09,115.56,35397.0,112.308,112.7958,112.269,112.7275,35397.0
2023-07-12 10:40:00,115.56,115.63,115.5,115.55,35814.0,112.7275,112.7958,112.669,112.7177,35814.0
2023-07-12 10:50:00,115.53,115.77,115.49,115.77,35908.0,112.6982,112.9323,112.6592,112.9323,35908.0
2023-07-12 11:00:00,115.78,115.78,115.38,115.44,36146.0,112.9421,112.9421,112.5519,112.6104,36146.0
2023-07-12 11:10:00,115.42,115.6,115.36,115.6,13429.0,112.5909,112.7665,112.5324,112.7665,13429.0
2023-07-12 11:20:00,115.58,115.65,115.55,115.55,14128.0,112.747,112.8153,112.7177,112.7177,14128.0
2023-07-12 11:30:00,115.56,115.58,115.41,115.44,18853.0,112.7275,112.747,112.5812,112.6104,18853.0
2023-07-12 11:40:00,115.41,115.49,115.14,115.48,24132.0,112.5812,112.6592,112.3178,112.6495,24132.0
2023-07-12 11:50:00,115.49,115.56,115.24,115.3,11091.0,112.6592,112.7275,112.4153,112.4739,11091.0
2023-07-12 12:00:00,115.29,115.39,115.26,115.35,14043.0,112.4641,112.5617,112.4348,112.5226,14043.0
2023-07-12 12:10:00,115.36,115.45,115.3,115.34,25888.0,112.5324,112.6202,112.4739,112.5129,25888.0
2023-07-12 12:20:00,115.37,115.45,115.36,115.38,11317.0,112.5421,112.6202,112.5324,112.5519,11317.0
2023-07-12 12:30:00,115.37,115.51,115.33,115.51,10558.0,112.5421,112.6787,112.5031,112.6787,10558.0
2023-07-12 12:40:00,115.47,115.55,115.44,115.54,9014.0,112.6397,112.7177,112.6104,112.708,9014.0
2023-07-12 12:50:00,115.53,115.54,115.42,115.46,13116.0,112.6982,112.708,112.5909,112.6299,13116.0
2023-07-12 13:00:00,115.48,115.55,115.47,115.55,6434.0,112.6495,112.7177,112.6397,112.7177,6434.0
2023-07-12 13:10:00,115.55,115.64,115.5,115.63,9026.0,112.7177,112.8055,112.669,112.7958,9026.0
2023-07-12 13:20:00,115.64,115.72,115.56,115.72,11658.0,112.8055,112.8836,112.7275,112.8836,11658.0
2023-07-12 13:30:00,115.69,115.76,115.53,115.57,21447.0,112.8543,112.9226,112.6982,112.7372,21447.0
2023-07-12 13:40:00,115.58,115.69,115.56,115.66,10411.0,112.747,112.8543,112.7275,112.825,10411.0
2023-07-12 13:50:00,115.64,115.67,115.52,115.59,15998.0,112.8055,112.8348,112.6885,112.7568,15998.0
2023-07-12 14:00:00,115.57,115.62,115.48,115.59,7221.0,112.7372,112.786,112.6495,112.7568,7221.0
2023-07-12 14:10:00,115.56,115.62,115.56,115.57,9045.0,112.7275,112.786,112.7275,112.7372,9045.0
2023-07-12 14:20:00,115.57,115.67,115.57,115.66,14286.0,112.7372,112.8348,112.7372,112.825,14286.0
2023-07-12 14:30:00,115.66,115.66,115.55,115.61,16355.0,112.825,112.825,112.7177,112.7763,16355.0
2023-07-12 14:40:00,115.61,115.61,115.43,115.47,12698.0,112.7763,112.7763,112.6007,112.6397,12698.0
2023-07-12 14:50:00,115.46,115.56,115.44,115.53,12799.0,112.6299,112.7275,112.6104,112.6982,12799.0
2023-07-12 15:00:00,115.53,115.53,115.46,115.46,28083.0,112.6982,112.6982,112.6299,112.6299,28083.0
2023-07-12 15:10:00,115.47,115.49,115.41,115.42,19278.0,112.6397,112.6592,112.5812,112.5909,19278.0
2023-07-12 15:20:00,115.42,115.42,115.18,115.27,41060.0,112.5909,112.5909,112.3568,112.4446,41060.0
2023-07-12 15:30:00,115.27,115.47,115.25,115.42,29288.0,112.4446,112.6397,112.4251,112.5909,29288.0
2023-07-12 15:40:00,115.42,115.46,115.31,115.34,42521.0,112.5909,112.6299,112.4836,112.5129,42521.0
2023-07-12 15:50:00,115.34,115.46,115.28,115.39,178376.0,112.5129,112.6299,112.4544,112.5617,178376.0
2023-07-13 09:30:00,115.69,116.19,115.51,116.09,40677.0,112.8543,113.342,112.6787,113.2445,40677.0
2023-07-13 09:40:00,116.15,116.52,115.88,115.88,39162.0,113.303,113.664,113.0396,113.0396,39162.0
2023-07-13 09:50:00,115.98,116.05,115.86,115.99,13724.0,113.1372,113.2055,113.0201,113.147,13724.0
2023-07-13 10:00:00,115.95,116.26,115.87,116.16,26206.0,113.1079,113.4103,113.0299,113.3128,26206.0
2023-07-13 10:10:00,116.15,116.35,116.15,116.25,22721.0,113.303,113.4981,113.303,113.4006,22721.0
2023-07-13 10:20:00,116.28,116.49,116.24,116.45,12165.0,113.4298,113.6347,113.3908,113.5957,12165.0
2023-07-13 10:30:00,116.45,116.45,116.25,116.27,9196.0,113.5957,113.5957,113.4006,113.4201,9196.0
2023-07-13 10:40:00,116.3,116.3,116.16,116.17,6461.0,113.4494,113.4494,113.3128,113.3225,6461.0
2023-07-13 10:50:00,116.22,116.4,116.19,116.38,28099.0,113.3713,113.5469,113.342,113.5274,28099.0
2023-07-13 11:00:00,116.39,116.48,116.2,116.3,15055.0,113.5371,113.6249,113.3518,113.4494,15055.0
2023-07-13 11:10:00,116.26,116.42,116.19,116.36,25347.0,113.4103,113.5664,113.342,113.5079,25347.0
2023-07-13 11:20:00,116.35,116.36,116.18,116.22,16984.0,113.4981,113.5079,113.3323,113.3713,16984.0
2023-07-13 11:30:00,116.23,116.25,116.1,116.2,15558.0,113.3811,113.4006,113.2543,113.3518,15558.0
2023-07-13 11:40:00,116.2,116.36,116.09,116.3,24463.0,113.3518,113.5079,113.2445,113.4494,24463.0
2023-07-13 11:50:00,116.3,116.31,116.17,116.23,10558.0,113.4494,113.4591,113.3225,113.3811,10558.0
2023-07-13 12:00:00,116.25,116.31,116.17,116.2,18314.0,113.4006,113.4591,113.3225,113.3518,18314.0
2023-07-13 12:10:00,116.2,116.3,116.17,116.27,9288.0,113.3518,113.4494,113.3225,113.4201,9288.0
2023-07-13 12:20:00,116.23,116.27,116.15,116.18,57401.0,113.3811,113.4201,113.303,113.3323,57401.0
2023-07-13 12:30:00,116.17,116.32,116.15,116.21,15400.0,113.3225,113.4689,113.303,113.3616,15400.0
2023-07-13 12:40:00,116.25,116.36,116.23,116.25,8727.0,113.4006,113.5079,113.3811,113.4006,8727.0
2023-07-13 12:50:00,116.22,116.38,116.21,116.26,13141.0,113.3713,113.5274,113.3616,113.4103,13141.0
2023-07-13 13:00:00,116.27,116.29,116.08,116.11,17359.0,113.4201,113.4396,113.2347,113.264,17359.0
2023-07-13 13:10:00,116.12,116.29,116.1,116.26,25243.0,113.2738,113.4396,113.2543,113.4103,25243.0
2023-07-13 13:20:00,116.26,116.33,116.21,116.3,7659.0,113.4103,113.4786,113.3616,113.4494,7659.0
2023-07-13 13:30:00,116.3,116.32,116.19,116.29,12517.0,113.4494,113.4689,113.342,113.4396,12517.0
2023-07-13 13:40:00,116.3,116.41,116.3,116.39,6793.0,113.4494,113.5567,113.4494,113.5371,6793.0
2023-07-13 13:50:00,116.38,116.4,116.31,116.33,11558.0,113.5274,113.5469,113.4591,113.4786,11558.0
2023-07-13 14:00:00,116.33,116.39,116.32,116.39,15612.0,113.4786,113.5371,113.4689,113.5371,15612.0
2023-07-13 14:10:00,116.39,116.59,116.39,116.54,19560.0,113.5371,113.7322,113.5371,113.6835,19560.0
2023-07-13 14:20:00,116.53,116.57,116.47,116.47,12224.0,113.6737,113.7127,113.6152,113.6152,12224.0
2023-07-13 14:30:00,116.47,116.53,116.46,116.5,15614.0,113.6152,113.6737,113.6054,113.6445,15614.0
2023-07-13 14:40:00,116.51,116.64,116.45,116.64,24337.0,113.6542,113.781,113.5957,113.781,24337.0
2023-07-13 14:50:00,116.64,116.82,116.63,116.82,30668.0,113.781,113.9566,113.7713,113.9566,30668.0
2023-07-13 15:00:00,116.82,116.86,116.78,116.84,19194.0,113.9566,113.9956,113.9176,113.9761,19194.0
2023-07-13 15:10:00,116.84,116.96,116.82,116.88,25489.0,113.9761,114.0932,113.9566,114.0151,25489.0
2023-07-13 15:20:00,116.89,116.98,116.85,116.88,47210.0,114.0249,114.1127,113.9859,114.0151,47210.0
2023-07-13 15:30:00,116.88,117.13,116.88,117.13,45249.0,114.0151,114.259,114.0151,114.259,45249.0
2023-07-13 15:40:00,117.12,117.18,116.98,117.06,104982.0,114.2493,114.3078,114.1127,114.1907,104982.0
2023-07-13 15:50:00,117.06,117.08,116.94,117.03,173332.0,114.1907,114.2102,114.0737,114.1615,173332.0
2023-07-14 09:30:00,116.97,117.19,116.28,117.19,49880.0,114.1029,114.3175,113.4298,114.3175,49880.0
2023-07-14 09:40:00,117.21,117.49,117.15,117.44,36473.0,114.337,114.6102,114.2785,114.5614,36473.0
2023-07-14 09:50:00,117.44,117.73,117.26,117.28,24409.0,114.5614,114.8443,114.3858,114.4053,24409.0
2023-07-14 10:00:00,117.26,117.29,116.94,117.09,35219.0,114.3858,114.4151,114.0737,114.22,35219.0
2023-07-14 10:10:00,117.08,117.3,117.06,117.11,17817.0,114.2102,114.4248,114.1907,114.2395,17817.0
2023-07-14 10:20:00,117.11,117.11,116.86,117.04,29835.0,114.2395,114.2395,113.9956,114.1712,29835.0
2023-07-14 10:30:00,117.06,117.36,116.97,117.28,47372.0,114.1907,114.4834,114.1029,114.4053,47372.0
2023-07-14 10:40:00,117.3,117.36,117.18,117.26,14731.0,114.4248,114.4834,114.3078,114.3858,14731.0
2023-07-14 10:50:00,117.27,117.38,117.22,117.37,19013.0,114.3956,114.5029,114.3468,114.4931,19013.0
2023-07-14 11:00:00,117.37,117.37,117.18,117.25,14137.0,114.4931,114.4931,114.3078,114.3761,14137.0
2023-07-14 11:10:00,117.24,117.24,117.14,117.17,15362.0,114.3663,114.3663,114.2688,114.298,15362.0
2023-07-14 11:20:00,117.17,117.23,117.07,117.15,33284.0,114.298,114.3566,114.2005,114.2785,33284.0
2023-07-14 11:30:00,117.16,117.47,117.15,117.47,14064.0,114.2883,114.5907,114.2785,114.5907,14064.0
2023-07-14 11:40:00,117.49,117.49,117.34,117.42,12041.0,114.6102,114.6102,114.4639,114.5419,12041.0
2023-07-14 11:50:00,117.41,117.42,117.26,117.26,11226.0,114.5321,114.5419,114.3858,114.3858,11226.0
2023-07-14 12:00:00,117.24,117.27,117.16,117.26,8227.0,114.3663,114.3956,114.2883,114.3858,8227.0
2023-07-14 12:10:00,117.24,117.28,117.22,117.22,17959.0,114.3663,114.4053,114.3468,114.3468,17959.0
2023-07-14 12:20:00,117.22,117.26,117.16,117.17,25375.0,114.3468,114.3858,114.2883,114.298,25375.0
2023-07-14 12:30:00,117.17,117.28,117.06,117.25,46507.0,114.298,114.4053,114.1907,114.3761,46507.0
2023-07-14 12:40:00,117.22,117.32,117.2,117.31,9745.0,114.3468,114.4444,114.3273,114.4346,9745.0
2023-07-14 12:50:00,117.29,117.3,117.21,117.3,8465.0,114.4151,114.4248,114.337,114.4248,8465.0
2023-07-14 13:00:00,117.32,117.35,117.27,117.34,12145.0,114.4444,114.4736,114.3956,114.4639,12145.0
2023-07-14 13:10:00,117.36,117.47,117.36,117.38,11331.0,114.4834,114.5907,114.4834,114.5029,11331.0
2023-07-14 13:20:00,117.39,117.44,117.29,117.44,11957.0,114.5126,114.5614,114.4151,114.5614,11957.0
2023-07-14 13:30:00,117.42,117.5,117.28,117.29,21209.0,114.5419,114.6199,114.4053,114.4151,21209.0
2023-07-14 13:40:00,117.29,117.36,117.25,117.31,14380.0,114.4151,114.4834,114.3761,114.4346,14380.0
2023-07-14 13:50:00,117.31,117.46,117.28,117.42,16738.0,114.4346,114.5809,114.4053,114.5419,16738.0
2023-07-14 14:00:00,117.44,117.56,117.44,117.53,18530.0,114.5614,114.6785,114.5614,114.6492,18530.0
2023-07-14 14:10:00,117.55,117.6,117.51,117.52,16777.0,114.6687,114.7175,114.6297,114.6394,16777.0
2023-07-14 14:20:00,117.52,117.55,117.44,117.5,22439.0,114.6394,114.6687,114.5614,114.6199,22439.0
2023-07-14 14:30:00,117.51,117.63,117.51,117.62,15078.0,114.6297,114.7468,114.6297,114.737,15078.0
2023-07-14 14:40:00,117.61,117.64,117.54,117.61,18669.0,114.7272,114.7565,114.659,114.7272,18669.0
2023-07-14 14:50:00,117.61,117.68,117.55,117.6,15832.0,114.7272,114.7955,114.6687,114.7175,15832.0
2023-07-14 15:00:00,117.61,117.61,117.48,117.59,28229.0,114.7272,114.7272,114.6004,114.7077,28229.0
2023-07-14 15:10:00,117.6,117.85,117.6,117.77,28245.0,114.7175,114.9614,114.7175,114.8833,28245.0
2023-07-14 15:20:00,117.77,117.77,117.56,117.62,31346.0,114.8833,114.8833,114.6785,114.737,31346.0
2023-07-14 15:30:00,117.62,117.64,117.49,117.62,29716.0,114.737,114.7565,114.6102,114.737,29716.0
2023-07-14 15:40:00,117.59,117.6,117.41,117.41,55859.0,114.7077,114.7175,114.5321,114.5321,55859.0
2023-07-14 15:50:00,117.4,117.53,117.31,117.49,214344.0,114.5224,114.6492,114.4346,114.6102,214344.0
2023-07-17 09:30:00,116.73,116.74,113.76,116.07,193459.0,113.8688,113.8786,110.9716,113.225,193459.0
2023-07-17 09:40:00,115.99,116.3,115.7,116.29,82607.0,113.147,113.4494,112.8641,113.4396,82607.0
2023-07-17 09:50:00,116.29,116.6,116.14,116.21,29360.0,113.4396,113.742,113.2933,113.3616,29360.0
2023-07-17 10:00:00,116.2,116.45,116.01,116.33,70898.0,113.3518,113.5957,113.1665,113.4786,70898.0
2023-07-17 10:10:00,116.29,116.53,116.15,116.2,43899.0,113.4396,113.6737,113.303,113.3518,43899.0
2023-07-17 10:20:00,116.21,116.49,116.21,116.3,27754.0,113.3616,113.6347,113.3616,113.4494,27754.0
2023-07-17 10:30:00,116.34,116.58,116.23,116.56,51381.0,113.4884,113.7225,113.3811,113.703,51381.0
2023-07-17 10:40:00,116.6,117.04,116.57,117.04,51288.0,113.742,114.1712,113.7127,114.1712,51288.0
2023-07-17 10:50:00,117.01,117.43,117.0,117.42,59028.0,114.1419,114.5517,114.1322,114.5419,59028.0
2023-07-17 11:00:00,117.4,117.56,117.28,117.56,66292.0,114.5224,114.6785,114.4053,114.6785,66292.0
2023-07-17 11:10:00,117.55,117.71,117.43,117.69,36583.0,114.6687,114.8248,114.5517,114.8053,36583.0
2023-07-17 11:20:00,117.69,117.72,117.28,117.28,47151.0,114.8053,114.8345,114.4053,114.4053,47151.0
2023-07-17 11:30:00,117.32,117.49,117.21,117.48,39666.0,114.4444,114.6102,114.337,114.6004,39666.0
2023-07-17 11:40:00,117.5,117.61,117.44,117.52,22109.0,114.6199,114.7272,114.5614,114.6394,22109.0
2023-07-17 11:50:00,117.52,117.54,117.32,117.4,21702.0,114.6394,114.659,114.4444,114.5224,21702.0
2023-07-17 12:00:00,117.44,117.49,117.27,117.37,10264.0,114.5614,114.6102,114.3956,114.4931,10264.0
2023-07-17 12:10:00,117.35,117.48,117.31,117.33,28339.0,114.4736,114.6004,114.4346,114.4541,28339.0
2023-07-17 12:20:00,117.33,117.47,117.32,117.38,14038.0,114.4541,114.5907,114.4444,114.5029,14038.0
2023-07-17 12:30:00,117.37,117.43,117.33,117.39,10843.0,114.4931,114.5517,114.4541,114.5126,10843.0
2023-07-17 12:40:00,117.41,117.54,117.41,117.51,8977.0,114.5321,114.659,114.5321,114.6297,8977.0
2023-07-17 12:50:00,117.49,117.57,117.47,117.5,19818.0,114.6102,114.6882,114.5907,114.6199,19818.0
2023-07-17 13:00:00,117.49,117.5,117.34,117.4,17577.0,114.6102,114.6199,114.4639,114.5224,17577.0
2023-07-17 13:10:00,117.4,117.43,117.34,117.43,7276.0,114.5224,114.5517,114.4639,114.5517,7276.0
2023-07-17 13:20:00,117.42,117.45,117.33,117.38,9323.0,114.5419,114.5712,114.4541,114.5029,9323.0
2023-07-17 13:30:00,117.39,117.51,117.39,117.48,13795.0,114.5126,114.6297,114.5126,114.6004,13795.0
2023-07-17 13:40:00,117.48,117.54,117.44,117.46,26774.0,114.6004,114.659,114.5614,114.5809,26774.0
2023-07-17 13:50:00,117.44,117.45,117.3,117.43,24268.0,114.5614,114.5712,114.4248,114.5517,24268.0
2023-07-17 14:00:00,117.47,117.49,117.34,117.48,14172.0,114.5907,114.6102,114.4639,114.6004,14172.0
2023-07-17 14:10:00,117.49,117.52,117.3,117.3,95944.0,114.6102,114.6394,114.4248,114.4248,95944.0
2023-07-17 14:20:00,117.3,117.35,117.01,117.13,75249.0,114.4248,114.4736,114.1419,114.259,75249.0
2023-07-17 14:30:00,117.13,117.16,116.83,116.86,36668.0,114.259,114.2883,113.9664,113.9956,36668.0
2023-07-17 14:40:00,116.87,116.98,116.84,116.9,18392.0,114.0054,114.1127,113.9761,114.0346,18392.0
2023-07-17 14:50:00,116.9,117.06,116.89,116.97,16062.0,114.0346,114.1907,114.0249,114.1029,16062.0
2023-07-17 15:00:00,116.97,116.98,116.87,116.9,18512.0,114.1029,114.1127,114.0054,114.0346,18512.0
2023-07-17 15:10:00,116.9,117.08,116.87,117.04,30664.0,114.0346,114.2102,114.0054,114.1712,30664.0
2023-07-17 15:20:00,117.07,117.1,116.79,116.79,36649.0,114.2005,114.2297,113.9273,113.9273,36649.0
2023-07-17 15:30:00,116.78,116.78,116.5,116.65,45293.0,113.9176,113.9176,113.6445,113.7908,45293.0
2023-07-17 15:40:00,116.64,116.79,116.55,116.69,62071.0,113.781,113.9273,113.6932,113.8298,62071.0
2023-07-17 15:50:00,116.67,116.73,116.5,116.64,211149.0,113.8103,113.8688,113.6445,113.781,211149.0
2023-07-18 09:30:00,116.15,116.5,115.88,116.15,51839.0,113.303,113.6445,113.0396,113.303,51839.0
2023-07-18 09:40:00,116.11,116.43,115.97,116.02,39365.0,113.264,113.5762,113.1274,113.1762,39365.0
2023-07-18 09:50:00,116.08,116.53,116.08,116.3,29324.0,113.2347,113.6737,113.2347,113.4494,29324.0
2023-07-18 10:00:00,116.3,116.51,116.29,116.5,21405.0,113.4494,113.6542,113.4396,113.6445,21405.0
2023-07-18 10:10:00,116.49,116.75,116.46,116.47,30246.0,113.6347,113.8883,113.6054,113.6152,30246.0
2023-07-18 10:20:00,116.44,116.75,116.42,116.73,26117.0,113.5859,113.8883,113.5664,113.8688,26117.0
2023-07-18 10:30:00,116.73,116.78,116.55,116.6,19634.0,113.8688,113.9176,113.6932,113.742,19634.0
2023-07-18 10:40:00,116.59,116.75,116.52,116.75,20363.0,113.7322,113.8883,113.664,113.8883,20363.0
2023-07-18 10:50:00,116.73,116.85,116.69,116.74,14634.0,113.8688,113.9859,113.8298,113.8786,14634.0
2023-07-18 11:00:00,116.75,117.0,116.75,116.93,13881.0,113.8883,114.1322,113.8883,114.0639,13881.0
2023-07-18 11:10:00,116.93,117.04,116.79,116.95,25780.0,114.0639,114.1712,113.9273,114.0834,25780.0
2023-07-18 11:20:00,116.93,116.94,116.77,116.8,18060.0,114.0639,114.0737,113.9078,113.9371,18060.0
2023-07-18 11:30:00,116.81,116.84,116.72,116.83,9282.0,113.9469,113.9761,113.8591,113.9664,9282.0
2023-07-18 11:40:00,116.82,116.82,116.63,116.75,10559.0,113.9566,113.9566,113.7713,113.8883,10559.0
2023-07-18 11:50:00,116.73,116.9,116.68,116.84,43052.0,113.8688,114.0346,113.82,113.9761,43052.0
2023-07-18 12:00:00,116.87,116.9,116.54,116.61,18641.0,114.0054,114.0346,113.6835,113.7518,18641.0
2023-07-18 12:10:00,116.61,116.62,116.55,116.59,18979.0,113.7518,113.7615,113.6932,113.7322,18979.0
2023-07-18 12:20:00,116.61,116.65,116.39,116.49,20589.0,113.7518,113.7908,113.5371,113.6347,20589.0
2023-07-18 12:30:00,116.5,116.51,116.39,116.41,18564.0,113.6445,113.6542,113.5371,113.5567,18564.0
2023-07-18 12:40:00,116.42,116.56,116.42,116.51,18404.0,113.5664,113.703,113.5664,113.6542,18404.0
2023-07-18 12:50:00,116.52,116.56,116.47,116.48,13206.0,113.664,113.703,113.6152,113.6249,13206.0
2023-07-18 13:00:00,116.48,116.51,116.44,116.46,18257.0,113.6249,113.6542,113.5859,113.6054,18257.0
2023-07-18 13:10:00,116.47,116.51,116.37,116.44,18016.0,113.6152,113.6542,113.5176,113.5859,18016.0
2023-07-18 13:20:00,116.43,116.43,116.29,116.36,13338.0,113.5762,113.5762,113.4396,113.5079,13338.0
2023-07-18 13:30:00,116.36,116.36,116.24,116.24,11351.0,113.5079,113.5079,113.3908,113.3908,11351.0
2023-07-18 13:40:00,116.24,116.37,116.24,116.37,17129.0,113.3908,113.5176,113.3908,113.5176,17129.0
2023-07-18 13:50:00,116.37,116.45,116.35,116.43,19355.0,113.5176,113.5957,113.4981,113.5762,19355.0
2023-07-18 14:00:00,116.42,116.54,116.4,116.48,49144.0,113.5664,113.6835,113.5469,113.6249,49144.0
2023-07-18 14:10:00,116.49,116.5,116.39,116.39,17140.0,113.6347,113.6445,113.5371,113.5371,17140.0
2023-07-18 14:20:00,116.39,116.43,116.34,116.42,15467.0,113.5371,113.5762,113.4884,113.5664,15467.0
2023-07-18 14:30:00,116.42,116.47,116.23,116.23,26232.0,113.5664,113.6152,113.3811,113.3811,26232.0
2023-07-18 14:40:00,116.22,116.22,116.11,116.18,22514.0,113.3713,113.3713,113.264,113.3323,22514.0
2023-07-18 14:50:00,116.18,116.19,116.11,116.12,23255.0,113.3323,113.342,113.264,113.2738,23255.0
2023-07-18 15:00:00,116.13,116.13,116.02,116.06,29113.0,113.2835,113.2835,113.1762,113.2152,29113.0
2023-07-18 15:10:00,116.06,116.19,116.05,116.14,51428.0,113.2152,113.342,113.2055,113.2933,51428.0
2023-07-18 15:20:00,116.14,116.33,115.98,116.32,150432.0,113.2933,113.4786,113.1372,113.4689,150432.0
2023-07-18 15:30:00,116.3,116.35,116.01,116.06,52678.0,113.4494,113.4981,113.1665,113.2152,52678.0
2023-07-18 15:40:00,116.06,116.26,115.98,116.24,117245.0,113.2152,113.4103,113.1372,113.3908,117245.0
2023-07-18 15:50:00,116.25,116.27,116.04,116.07,266990.0,113.4006,113.4201,113.1957,113.225,266990.0
2023-07-19 09:30:00,116.0,117.11,115.68,116.79,78882.0,113.1567,114.2395,112.8445,113.9273,78882.0
2023-07-19 09:40:00,116.83,117.15,116.55,117.04,88493.0,113.9664,114.2785,113.6932,114.1712,88493.0
2023-07-19 09:50:00,117.03,117.18,116.77,116.81,31756.0,114.1615,114.3078,113.9078,113.9469,31756.0
2023-07-19 10:00:00,116.86,116.95,116.72,116.72,42820.0,113.9956,114.0834,113.8591,113.8591,42820.0
2023-07-19 10:10:00,116.79,116.83,116.61,116.62,37910.0,113.9273,113.9664,113.7518,113.7615,37910.0
2023-07-19 10:20:00,116.66,116.75,116.34,116.39,41827.0,113.8005,113.8883,113.4884,113.5371,41827.0
2023-07-19 10:30:00,116.39,116.51,116.16,116.2,33466.0,113.5371,113.6542,113.3128,113.3518,33466.0
2023-07-19 10:40:00,116.19,116.25,116.01,116.14,67627.0,113.342,113.4006,113.1665,113.2933,67627.0
2023-07-19 10:50:00,116.15,116.23,115.7,115.98,39328.0,113.303,113.3811,112.8641,113.1372,39328.0
2023-07-19 11:00:00,116.0,116.09,115.81,115.92,182189.0,113.1567,113.2445,112.9714,113.0787,182189.0
2023-07-19 11:10:00,115.87,116.07,115.87,115.92,37803.0,113.0299,113.225,113.0299,113.0787,37803.0
2023-07-19 11:20:00,115.93,115.98,115.73,115.98,44114.0,113.0884,113.1372,112.8933,113.1372,44114.0
2023-07-19 11:30:00,115.98,116.06,115.9,115.94,20744.0,113.1372,113.2152,113.0592,113.0982,20744.0
2023-07-19 11:40:00,115.93,116.03,115.91,115.97,11970.0,113.0884,113.186,113.0689,113.1274,11970.0
2023-07-19 11:50:00,115.94,116.09,115.89,116.07,25809.0,113.0982,113.2445,113.0494,113.225,25809.0
2023-07-19 12:00:00,116.09,116.23,115.76,115.87,20142.0,113.2445,113.3811,112.9226,113.0299,20142.0
2023-07-19 12:10:00,115.89,115.97,115.81,115.87,11500.0,113.0494,113.1274,112.9714,113.0299,11500.0
2023-07-19 12:20:00,115.9,115.92,115.81,115.89,21438.0,113.0592,113.0787,112.9714,113.0494,21438.0
2023-07-19 12:30:00,115.88,115.9,115.76,115.8,39647.0,113.0396,113.0592,112.9226,112.9616,39647.0
2023-07-19 12:40:00,115.8,115.88,115.78,115.83,33413.0,112.9616,113.0396,112.9421,112.9909,33413.0
2023-07-19 12:50:00,115.83,115.92,115.77,115.85,20707.0,112.9909,113.0787,112.9323,113.0104,20707.0
2023-07-19 13:00:00,115.86,115.86,115.62,115.68,21002.0,113.0201,113.0201,112.786,112.8445,21002.0
2023-07-19 13:10:00,115.68,115.94,115.68,115.91,18257.0,112.8445,113.0982,112.8445,113.0689,18257.0
2023-07-19 13:20:00,115.93,115.97,115.87,115.96,22571.0,113.0884,113.1274,113.0299,113.1177,22571.0
2023-07-19 13:30:00,115.96,116.01,115.85,115.89,29080.0,113.1177,113.1665,113.0104,113.0494,29080.0
2023-07-19 13:40:00,115.89,115.99,115.88,115.88,23141.0,113.0494,113.147,113.0396,113.0396,23141.0
2023-07-19 13:50:00,115.87,115.88,115.81,115.83,30929.0,113.0299,113.0396,112.9714,112.9909,30929.0
2023-07-19 14:00:00,115.82,115.9,115.74,115.81,52436.0,112.9811,113.0592,112.9031,112.9714,52436.0
2023-07-19 14:10:00,115.82,115.95,115.78,115.95,44521.0,112.9811,113.1079,112.9421,113.1079,44521.0
2023-07-19 14:20:00,115.95,115.99,115.91,115.96,31611.0,113.1079,113.147,113.0689,113.1177,31611.0
2023-07-19 14:30:00,115.97,116.04,115.96,116.01,75249.0,113.1274,113.1957,113.1177,113.1665,75249.0
2023-07-19 14:40:00,116.01,116.17,116.0,116.17,31712.0,113.1665,113.3225,113.1567,113.3225,31712.0
2023-07-19 14:50:00,116.18,116.26,116.16,116.24,25138.0,113.3323,113.4103,113.3128,113.3908,25138.0
2023-07-19 15:00:00,116.24,116.28,116.17,116.18,27318.0,113.3908,113.4298,113.3225,113.3323,27318.0
2023-07-19 15:10:00,116.19,116.22,116.1,116.13,36717.0,113.342,113.3713,113.2543,113.2835,36717.0
2023-07-19 15:20:00,116.13,116.23,116.09,116.21,43109.0,113.2835,113.3811,113.2445,113.3616,43109.0
2023-07-19 15:30:00,116.21,116.21,115.8,115.84,74141.0,113.3616,113.3616,112.9616,113.0006,74141.0
2023-07-19 15:40:00,115.84,115.87,115.64,115.7,81922.0,113.0006,113.0299,112.8055,112.8641,81922.0
2023-07-19 15:50:00,115.69,115.7,115.55,115.64,255607.0,112.8543,112.8641,112.7177,112.8055,255607.0
2023-07-20 09:30:00,115.65,115.99,115.59,115.64,54276.0,112.8153,113.147,112.7568,112.8055,54276.0
2023-07-20 09:40:00,115.59,115.74,115.44,115.59,14216.0,112.7568,112.9031,112.6104,112.7568,14216.0
2023-07-20 09:50:00,115.59,115.59,115.14,115.41,34316.0,112.7568,112.7568,112.3178,112.5812,34316.0
2023-07-20 10:00:00,115.44,115.65,115.4,115.6,33914.0,112.6104,112.8153,112.5714,112.7665,33914.0
2023-07-20 10:10:00,115.62,115.88,115.62,115.69,14944.0,112.786,113.0396,112.786,112.8543,14944.0
2023-07-20 10:20:00,115.69,115.83,115.6,115.77,17463.0,112.8543,112.9909,112.7665,112.9323,17463.0
2023-07-20 10:30:00,115.75,115.84,115.4,115.43,13882.0,112.9128,113.0006,112.5714,112.6007,13882.0
2023-07-20 10:40:00,115.43,115.48,115.3,115.32,10807.0,112.6007,112.6495,112.4739,112.4934,10807.0
2023-07-20 10:50:00,115.33,115.4,115.21,115.37,21936.0,112.5031,112.5714,112.3861,112.5421,21936.0
2023-07-20 11:00:00,115.39,115.46,115.19,115.22,10848.0,112.5617,112.6299,112.3666,112.3958,10848.0
2023-07-20 11:10:00,115.14,115.19,114.98,115.01,14504.0,112.3178,112.3666,112.1617,112.191,14504.0
2023-07-20 11:20:00,115.02,115.15,115.01,115.06,16549.0,112.2007,112.3275,112.191,112.2397,16549.0
2023-07-20 11:30:00,115.05,115.2,115.02,115.15,17760.0,112.23,112.3763,112.2007,112.3275,17760.0
2023-07-20 11:40:00,115.14,115.29,115.06,115.26,16800.0,112.3178,112.4641,112.2397,112.4348,16800.0
2023-07-20 11:50:00,115.26,115.32,115.13,115.14,13027.0,112.4348,112.4934,112.308,112.3178,13027.0
2023-07-20 12:00:00,115.17,115.2,115.1,115.19,14667.0,112.3471,112.3763,112.2788,112.3666,14667.0
2023-07-20 12:10:00,115.2,115.2,115.09,115.15,18773.0,112.3763,112.3763,112.269,112.3275,18773.0
2023-07-20 12:20:00,115.14,115.26,115.14,115.16,14834.0,112.3178,112.4348,112.3178,112.3373,14834.0
2023-07-20 12:30:00,115.17,115.18,115.01,115.03,24749.0,112.3471,112.3568,112.191,112.2105,24749.0
2023-07-20 12:40:00,115.03,115.07,114.99,115.05,17921.0,112.2105,112.2495,112.1715,112.23,17921.0
2023-07-20 12:50:00,115.05,115.2,115.01,115.2,11890.0,112.23,112.3763,112.191,112.3763,11890.0
2023-07-20 13:00:00,115.19,115.21,115.13,115.16,12015.0,112.3666,112.3861,112.308,112.3373,12015.0
2023-07-20 13:10:00,115.16,115.28,115.16,115.26,12090.0,112.3373,112.4544,112.3373,112.4348,12090.0
2023-07-20 13:20:00,115.26,115.41,115.25,115.37,13890.0,112.4348,112.5812,112.4251,112.5421,13890.0
2023-07-20 13:30:00,115.37,115.37,115.27,115.27,12101.0,112.5421,112.5421,112.4446,112.4446,12101.0
2023-07-20 13:40:00,115.27,115.44,115.25,115.44,10649.0,112.4446,112.6104,112.4251,112.6104,10649.0
2023-07-20 13:50:00,115.44,115.44,115.27,115.29,11261.0,112.6104,112.6104,112.4446,112.4641,11261.0
2023-07-20 14:00:00,115.29,115.44,115.27,115.43,11877.0,112.4641,112.6104,112.4446,112.6007,11877.0
2023-07-20 14:10:00,115.43,115.44,115.37,115.42,17433.0,112.6007,112.6104,112.5421,112.5909,17433.0
2023-07-20 14:20:00,115.42,115.52,115.28,115.34,13773.0,112.5909,112.6885,112.4544,112.5129,13773.0
2023-07-20 14:30:00,115.34,115.5,115.34,115.5,20014.0,112.5129,112.669,112.5129,112.669,20014.0
2023-07-20 14:40:00,115.5,115.59,115.46,115.59,13247.0,112.669,112.7568,112.6299,112.7568,13247.0
2023-07-20 14:50:00,115.59,115.64,115.51,115.54,20550.0,112.7568,112.8055,112.6787,112.708,20550.0
2023-07-20 15:00:00,115.54,115.56,115.39,115.56,43879.0,112.708,112.7275,112.5617,112.7275,43879.0
2023-07-20 15:10:00,115.55,115.63,115.47,115.52,21144.0,112.7177,112.7958,112.6397,112.6885,21144.0
2023-07-20 15:20:00,115.52,115.57,115.41,115.44,25742.0,112.6885,112.7372,112.5812,112.6104,25742.0
2023-07-20 15:30:00,115.44,115.52,115.18,115.18,36600.0,112.6104,112.6885,112.3568,112.3568,36600.0
2023-07-20 15:40:00,115.18,115.32,115.15,115.26,62075.0,112.3568,112.4934,112.3275,112.4348,62075.0
2023-07-20 15:50:00,115.26,115.65,115.25,115.64,237520.0,112.4348,112.8153,112.4251,112.8055,237520.0
2023-07-21 09:30:00,116.05,116.36,115.48,115.94,75788.0,113.2055,113.5079,112.6495,113.0982,75788.0
2023-07-21 09:40:00,115.92,115.96,115.5,115.84,3335.0,113.0787,113.1177,112.669,113.0006,3335.0
2023-07-21 09:50:00,115.9,116.12,115.74,116.03,12456.0,113.0592,113.2738,112.9031,113.186,12456.0
2023-07-21 10:00:00,116.09,116.11,115.76,115.78,8018.0,113.2445,113.264,112.9226,112.9421,8018.0
2023-07-21 10:10:00,115.76,115.9,115.55,115.9,11347.0,112.9226,113.0592,112.7177,113.0592,11347.0
2023-07-21 10:20:00,115.8,116.0,115.79,115.95,7114.0,112.9616,113.1567,112.9519,113.1079,7114.0
2023-07-21 10:30:00,115.93,116.04,115.81,116.04,11528.0,113.0884,113.1957,112.9714,113.1957,11528.0
2023-07-21 10:40:00,116.08,116.08,115.94,116.07,6418.0,113.2347,113.2347,113.0982,113.225,6418.0
2023-07-21 10:50:00,116.04,116.09,115.97,116.09,7230.0,113.1957,113.2445,113.1274,113.2445,7230.0
2023-07-21 11:00:00,116.09,116.2,116.06,116.09,9622.0,113.2445,113.3518,113.2152,113.2445,9622.0
2023-07-21 11:10:00,116.12,116.29,116.08,116.29,7667.0,113.2738,113.4396,113.2347,113.4396,7667.0
2023-07-21 11:20:00,116.3,116.3,116.11,116.22,18827.0,113.4494,113.4494,113.264,113.3713,18827.0
2023-07-21 11:30:00,116.24,116.38,116.21,116.38,4063.0,113.3908,113.5274,113.3616,113.5274,4063.0
2023-07-21 11:40:00,116.38,116.38,116.19,116.29,6116.0,113.5274,113.5274,113.342,113.4396,6116.0
2023-07-21 11:50:00,116.29,116.37,116.28,116.33,6343.0,113.4396,113.5176,113.4298,113.4786,6343.0
2023-07-21 12:00:00,116.32,116.32,116.23,116.23,4567.0,113.4689,113.4689,113.3811,113.3811,4567.0
2023-07-21 12:10:00,116.23,116.24,116.15,116.19,6673.0,113.3811,113.3908,113.303,113.342,6673.0
2023-07-21 12:20:00,116.22,116.29,116.2,116.23,5779.0,113.3713,113.4396,113.3518,113.3811,5779.0
2023-07-21 12:30:00,116.26,116.28,116.19,116.27,4985.0,113.4103,113.4298,113.342,113.4201,4985.0
2023-07-21 12:40:00,116.27,116.32,116.18,116.18,9280.0,113.4201,113.4689,113.3323,113.3323,9280.0
2023-07-21 12:50:00,116.19,116.21,116.1,116.16,7629.0,113.342,113.3616,113.2543,113.3128,7629.0
2023-07-21 13:00:00,116.17,116.24,116.14,116.24,5105.0,113.3225,113.3908,113.2933,113.3908,5105.0
2023-07-21 13:10:00,116.24,116.28,116.21,116.23,9426.0,113.3908,113.4298,113.3616,113.3811,9426.0
2023-07-21 13:20:00,116.23,116.23,116.12,116.14,9364.0,113.3811,113.3811,113.2738,113.2933,9364.0
2023-07-21 13:30:00,116.13,116.19,116.09,116.13,8542.0,113.2835,113.342,113.2445,113.2835,8542.0
2023-07-21 13:40:00,116.16,116.17,116.1,116.14,4124.0,113.3128,113.3225,113.2543,113.2933,4124.0
2023-07-21 13:50:00,116.14,116.18,116.05,116.09,12719.0,113.2933,113.3323,113.2055,113.2445,12719.0
2023-07-21 14:00:00,116.1,116.15,116.03,116.05,13873.0,113.2543,113.303,113.186,113.2055,13873.0
2023-07-21 14:10:00,116.04,116.06,115.92,115.96,12893.0,113.1957,113.2152,113.0787,113.1177,12893.0
2023-07-21 14:20:00,115.96,116.02,115.92,116.01,13542.0,113.1177,113.1762,113.0787,113.1665,13542.0
2023-07-21 14:30:00,116.01,116.18,116.0,116.18,14718.0,113.1665,113.3323,113.1567,113.3323,14718.0
2023-07-21 14:40:00,116.16,116.2,116.14,116.2,13025.0,113.3128,113.3518,113.2933,113.3518,13025.0
2023-07-21 14:50:00,116.19,116.19,116.05,116.08,10327.0,113.342,113.342,113.2055,113.2347,10327.0
2023-07-21 15:00:00,116.07,116.11,116.01,116.05,12552.0,113.225,113.264,113.1665,113.2055,12552.0
2023-07-21 15:10:00,116.03,116.11,116.03,116.1,11570.0,113.186,113.264,113.186,113.2543,11570.0
2023-07-21 15:20:00,116.11,116.12,115.96,116.09,50471.0,113.264,113.2738,113.1177,113.2445,50471.0
2023-07-21 15:30:00,116.09,116.16,116.04,116.12,43938.0,113.2445,113.3128,113.1957,113.2738,43938.0
2023-07-21 15:40:00,116.12,116.25,116.12,116.23,52814.0,113.2738,113.4006,113.2738,113.3811,52814.0
2023-07-21 15:50:00,116.22,116.39,116.17,116.2,140196.0,113.3713,113.5371,113.3225,113.3518,140196.0
2023-07-24 09:30:00,116.5,116.76,116.18,116.33,32941.0,113.6445,113.8981,113.3323,113.4786,32941.0
2023-07-24 09:40:00,116.34,116.42,116.26,116.26,2476.0,113.4884,113.5664,113.4103,113.4103,2476.0
2023-07-24 09:50:00,116.3,116.36,115.94,116.04,15248.0,113.4494,113.5079,113.0982,113.1957,15248.0
2023-07-24 10:00:00,116.07,116.24,116.05,116.16,18647.0,113.225,113.3908,113.2055,113.3128,18647.0
2023-07-24 10:10:00,116.14,116.37,116.1,116.26,15466.0,113.2933,113.5176,113.2543,113.4103,15466.0
2023-07-24 10:20:00,116.24,116.35,116.18,116.25,22300.0,113.3908,113.4981,113.3323,113.4006,22300.0
2023-07-24 10:30:00,116.27,116.32,116.16,116.25,10456.0,113.4201,113.4689,113.3128,113.4006,10456.0
2023-07-24 10:40:00,116.25,116.46,116.25,116.43,10986.0,113.4006,113.6054,113.4006,113.5762,10986.0
2023-07-24 10:50:00,116.46,116.52,116.37,116.51,8010.0,113.6054,113.664,113.5176,113.6542,8010.0
2023-07-24 11:00:00,116.52,116.52,116.24,116.3,5883.0,113.664,113.664,113.3908,113.4494,5883.0
2023-07-24 11:10:00,116.29,116.32,116.2,116.3,6212.0,113.4396,113.4689,113.3518,113.4494,6212.0
2023-07-24 11:20:00,116.31,116.38,116.28,116.36,10020.0,113.4591,113.5274,113.4298,113.5079,10020.0
2023-07-24 11:30:00,116.42,116.56,116.4,116.55,6946.0,113.5664,113.703,113.5469,113.6932,6946.0
2023-07-24 11:40:00,116.55,116.67,116.54,116.61,8033.0,113.6932,113.8103,113.6835,113.7518,8033.0
2023-07-24 11:50:00,116.64,116.7,116.61,116.62,7676.0,113.781,113.8395,113.7518,113.7615,7676.0
2023-07-24 12:00:00,116.62,116.69,116.54,116.54,12297.0,113.7615,113.8298,113.6835,113.6835,12297.0
2023-07-24 12:10:00,116.56,116.62,116.51,116.56,14908.0,113.703,113.7615,113.6542,113.703,14908.0
2023-07-24 12:20:00,116.56,116.56,116.45,116.55,10238.0,113.703,113.703,113.5957,113.6932,10238.0
2023-07-24 12:30:00,116.55,116.56,116.24,116.24,26820.0,113.6932,113.703,113.3908,113.3908,26820.0
2023-07-24 12:40:00,116.27,116.29,116.1,116.1,14862.0,113.4201,113.4396,113.2543,113.2543,14862.0
2023-07-24 12:50:00,116.06,116.23,116.06,116.17,23102.0,113.2152,113.3811,113.2152,113.3225,23102.0
2023-07-24 13:00:00,116.18,116.22,116.04,116.04,18436.0,113.3323,113.3713,113.1957,113.1957,18436.0
2023-07-24 13:10:00,116.07,116.12,115.95,116.02,9644.0,113.225,113.2738,113.1079,113.1762,9644.0
2023-07-24 13:20:00,116.0,116.03,115.96,116.03,10863.0,113.1567,113.186,113.1177,113.186,10863.0
2023-07-24 13:30:00,116.02,116.04,115.82,115.87,11952.0,113.1762,113.1957,112.9811,113.0299,11952.0
2023-07-24 13:40:00,115.84,115.84,115.6,115.69,26777.0,113.0006,113.0006,112.7665,112.8543,26777.0
2023-07-24 13:50:00,115.68,115.84,115.65,115.8,22456.0,112.8445,113.0006,112.8153,112.9616,22456.0
2023-07-24 14:00:00,115.79,115.93,115.79,115.9,15066.0,112.9519,113.0884,112.9519,113.0592,15066.0
2023-07-24 14:10:00,115.89,115.9,115.8,115.83,9595.0,113.0494,113.0592,112.9616,112.9909,9595.0
2023-07-24 14:20:00,115.84,116.01,115.83,115.93,9865.0,113.0006,113.1665,112.9909,113.0884,9865.0
2023-07-24 14:30:00,115.94,116.0,115.82,115.96,55535.0,113.0982,113.1567,112.9811,113.1177,55535.0
2023-07-24 14:40:00,115.96,115.98,115.82,115.94,39497.0,113.1177,113.1372,112.9811,113.0982,39497.0
2023-07-24 14:50:00,115.93,116.02,115.89,115.96,31192.0,113.0884,113.1762,113.0494,113.1177,31192.0
2023-07-24 15:00:00,115.96,116.1,115.96,116.01,24147.0,113.1177,113.2543,113.1177,113.1665,24147.0
2023-07-24 15:10:00,116.0,116.06,115.93,116.01,24879.0,113.1567,113.2152,113.0884,113.1665,24879.0
2023-07-24 15:20:00,116.0,116.08,115.91,115.93,20927.0,113.1567,113.2347,113.0689,113.0884,20927.0
2023-07-24 15:30:00,115.95,116.05,115.92,115.97,61562.0,113.1079,113.2055,113.0787,113.1274,61562.0
2023-07-24 15:40:00,115.96,116.28,115.95,116.18,48883.0,113.1177,113.4298,113.1079,113.3323,48883.0
2023-07-24 15:50:00,116.17,116.35,116.1,116.28,138141.0,113.3225,113.4981,113.2543,113.4298,138141.0
2023-07-25 09:30:00,115.65,115.93,115.2,115.84,67476.0,112.8153,113.0884,112.3763,113.0006,67476.0
2023-07-25 09:40:00,115.8,116.36,115.8,116.36,28319.0,112.9616,113.5079,112.9616,113.5079,28319.0
2023-07-25 09:50:00,116.33,116.44,116.17,116.17,15873.0,113.4786,113.5859,113.3225,113.3225,15873.0
2023-07-25 10:00:00,116.13,116.41,116.07,116.41,14736.0,113.2835,113.5567,113.225,113.5567,14736.0
2023-07-25 10:10:00,116.39,116.59,116.3,116.35,15181.0,113.5371,113.7322,113.4494,113.4981,15181.0
2023-07-25 10:20:00,116.33,116.52,116.33,116.38,36288.0,113.4786,113.664,113.4786,113.5274,36288.0
2023-07-25 10:30:00,116.35,116.54,116.26,116.54,17760.0,113.4981,113.6835,113.4103,113.6835,17760.0
2023-07-25 10:40:00,116.53,116.57,116.42,116.53,17323.0,113.6737,113.7127,113.5664,113.6737,17323.0
2023-07-25 10:50:00,116.53,116.57,116.41,116.48,22809.0,113.6737,113.7127,113.5567,113.6249,22809.0
2023-07-25 11:00:00,116.48,116.49,116.37,116.38,15712.0,113.6249,113.6347,113.5176,113.5274,15712.0
2023-07-25 11:10:00,116.34,116.45,116.34,116.39,14136.0,113.4884,113.5957,113.4884,113.5371,14136.0
2023-07-25 11:20:00,116.4,116.58,116.37,116.53,18912.0,113.5469,113.7225,113.5176,113.6737,18912.0
2023-07-25 11:30:00,116.54,116.54,116.41,116.42,21753.0,113.6835,113.6835,113.5567,113.5664,21753.0
2023-07-25 11:40:00,116.44,116.45,116.36,116.44,8140.0,113.5859,113.5957,113.5079,113.5859,8140.0
2023-07-25 11:50:00,116.46,116.59,116.43,116.44,11835.0,113.6054,113.7322,113.5762,113.5859,11835.0
2023-07-25 12:00:00,116.47,116.5,116.37,116.37,14928.0,113.6152,113.6445,113.5176,113.5176,14928.0
2023-07-25 12:10:00,116.37,116.49,116.37,116.42,18390.0,113.5176,113.6347,113.5176,113.5664,18390.0
2023-07-25 12:20:00,116.44,116.49,116.24,116.27,18486.0,113.5859,113.6347,113.3908,113.4201,18486.0
2023-07-25 12:30:00,116.28,116.41,116.27,116.37,23963.0,113.4298,113.5567,113.4201,113.5176,23963.0
2023-07-25 12:40:00,116.37,116.44,116.3,116.38,13565.0,113.5176,113.5859,113.4494,113.5274,13565.0
2023-07-25 12:50:00,116.38,116.46,116.36,116.44,11185.0,113.5274,113.6054,113.5079,113.5859,11185.0
2023-07-25 13:00:00,116.43,116.54,116.33,116.4,18841.0,113.5762,113.6835,113.4786,113.5469,18841.0
2023-07-25 13:10:00,116.4,116.56,116.34,116.53,8578.0,113.5469,113.703,113.4884,113.6737,8578.0
2023-07-25 13:20:00,116.52,116.62,116.47,116.48,14344.0,113.664,113.7615,113.6152,113.6249,14344.0
2023-07-25 13:30:00,116.52,116.62,116.49,116.54,34403.0,113.664,113.7615,113.6347,113.6835,34403.0
2023-07-25 13:40:00,116.56,116.59,116.49,116.52,9134.0,113.703,113.7322,113.6347,113.664,9134.0
2023-07-25 13:50:00,116.52,116.55,116.46,116.55,11866.0,113.664,113.6932,113.6054,113.6932,11866.0
2023-07-25 14:00:00,116.57,116.61,116.51,116.59,10772.0,113.7127,113.7518,113.6542,113.7322,10772.0
2023-07-25 14:10:00,116.6,116.69,116.58,116.63,15042.0,113.742,113.8298,113.7225,113.7713,15042.0
2023-07-25 14:20:00,116.63,116.72,116.61,116.69,9275.0,113.7713,113.8591,113.7518,113.8298,9275.0
2023-07-25 14:30:00,116.7,116.73,116.61,116.61,17490.0,113.8395,113.8688,113.7518,113.7518,17490.0
2023-07-25 14:40:00,116.62,116.65,116.57,116.6,14751.0,113.7615,113.7908,113.7127,113.742,14751.0
2023-07-25 14:50:00,116.6,116.6,116.48,116.51,26264.0,113.742,113.742,113.6249,113.6542,26264.0
2023-07-25 15:00:00,116.52,116.66,116.43,116.63,115734.0,113.664,113.8005,113.5762,113.7713,115734.0
2023-07-25 15:10:00,116.68,116.68,116.56,116.61,32756.0,113.82,113.82,113.703,113.7518,32756.0
2023-07-25 15:20:00,116.62,116.69,116.57,116.6,23916.0,113.7615,113.8298,113.7127,113.742,23916.0
2023-07-25 15:30:00,116.59,116.62,116.5,116.5,44016.0,113.7322,113.7615,113.6445,113.6445,44016.0
2023-07-25 15:40:00,116.54,116.57,116.46,116.51,28832.0,113.6835,113.7127,113.6054,113.6542,28832.0
2023-07-25 15:50:00,116.51,116.6,116.47,116.56,160195.0,113.6542,113.742,113.6152,113.703,160195.0
2023-07-26 09:30:00,116.23,116.61,115.96,116.02,70460.0,113.3811,113.7518,113.1177,113.1762,70460.0
2023-07-26 09:40:00,116.06,116.06,115.33,115.52,22232.0,113.2152,113.2152,112.5031,112.6885,22232.0
2023-07-26 09:50:00,115.54,115.92,115.54,115.84,21346.0,112.708,113.0787,112.708,113.0006,21346.0
2023-07-26 10:00:00,115.79,116.23,115.77,116.22,11144.0,112.9519,113.3811,112.9323,113.3713,11144.0
2023-07-26 10:10:00,116.15,116.33,115.98,116.08,25851.0,113.303,113.4786,113.1372,113.2347,25851.0
2023-07-26 10:20:00,116.07,116.28,116.0,116.25,12515.0,113.225,113.4298,113.1567,113.4006,12515.0
2023-07-26 10:30:00,116.27,116.44,116.27,116.43,13146.0,113.4201,113.5859,113.4201,113.5762,13146.0
2023-07-26 10:40:00,116.41,116.53,116.22,116.48,14078.0,113.5567,113.6737,113.3713,113.6249,14078.0
2023-07-26 10:50:00,116.46,116.69,116.37,116.66,16498.0,113.6054,113.8298,113.5176,113.8005,16498.0
2023-07-26 11:00:00,116.67,116.72,116.39,116.49,22073.0,113.8103,113.8591,113.5371,113.6347,22073.0
2023-07-26 11:10:00,116.46,116.57,116.32,116.32,17163.0,113.6054,113.7127,113.4689,113.4689,17163.0
2023-07-26 11:20:00,116.31,116.43,116.25,116.42,15747.0,113.4591,113.5762,113.4006,113.5664,15747.0
2023-07-26 11:30:00,116.4,116.4,116.28,116.33,9723.0,113.5469,113.5469,113.4298,113.4786,9723.0
2023-07-26 11:40:00,116.31,116.43,116.3,116.4,12790.0,113.4591,113.5762,113.4494,113.5469,12790.0
2023-07-26 11:50:00,116.39,116.57,116.37,116.54,37928.0,113.5371,113.7127,113.5176,113.6835,37928.0
2023-07-26 12:00:00,116.55,116.7,116.54,116.67,11041.0,113.6932,113.8395,113.6835,113.8103,11041.0
2023-07-26 12:10:00,116.68,116.75,116.61,116.75,15269.0,113.82,113.8883,113.7518,113.8883,15269.0
2023-07-26 12:20:00,116.75,116.78,116.57,116.58,17710.0,113.8883,113.9176,113.7127,113.7225,17710.0
2023-07-26 12:30:00,116.63,116.63,116.5,116.5,5148.0,113.7713,113.7713,113.6445,113.6445,5148.0
2023-07-26 12:40:00,116.47,116.53,116.42,116.47,16797.0,113.6152,113.6737,113.5664,113.6152,16797.0
2023-07-26 12:50:00,116.45,116.51,116.36,116.51,8374.0,113.5957,113.6542,113.5079,113.6542,8374.0
2023-07-26 13:00:00,116.51,116.6,116.45,116.53,9241.0,113.6542,113.742,113.5957,113.6737,9241.0
2023-07-26 13:10:00,116.54,116.6,116.49,116.59,9106.0,113.6835,113.742,113.6347,113.7322,9106.0
2023-07-26 13:20:00,116.57,116.58,116.46,116.48,4975.0,113.7127,113.7225,113.6054,113.6249,4975.0
2023-07-26 13:30:00,116.46,116.46,116.37,116.43,3382.0,113.6054,113.6054,113.5176,113.5762,3382.0
2023-07-26 13:40:00,116.44,116.46,116.37,116.39,6339.0,113.5859,113.6054,113.5176,113.5371,6339.0
2023-07-26 13:50:00,116.39,116.46,116.39,116.46,2862.0,113.5371,113.6054,113.5371,113.6054,2862.0
2023-07-26 14:00:00,116.42,116.51,116.39,116.44,14001.0,113.5664,113.6542,113.5371,113.5859,14001.0
2023-07-26 14:10:00,116.4,116.5,116.38,116.41,7369.0,113.5469,113.6445,113.5274,113.5567,7369.0
2023-07-26 14:20:00,116.42,116.51,116.4,116.44,9646.0,113.5664,113.6542,113.5469,113.5859,9646.0
2023-07-26 14:30:00,116.43,116.68,116.4,116.66,20537.0,113.5762,113.82,113.5469,113.8005,20537.0
2023-07-26 14:40:00,116.67,116.8,116.65,116.72,30088.0,113.8103,113.9371,113.7908,113.8591,30088.0
2023-07-26 14:50:00,116.72,116.77,116.59,116.69,15518.0,113.8591,113.9078,113.7322,113.8298,15518.0
2023-07-26 15:00:00,116.7,116.79,116.29,116.36,13381.0,113.8395,113.9273,113.4396,113.5079,13381.0
2023-07-26 15:10:00,116.37,116.51,116.26,116.29,17267.0,113.5176,113.6542,113.4103,113.4396,17267.0
2023-07-26 15:20:00,116.36,116.5,116.35,116.45,10805.0,113.5079,113.6445,113.4981,113.5957,10805.0
2023-07-26 15:30:00,116.44,116.49,116.34,116.45,15116.0,113.5859,113.6347,113.4884,113.5957,15116.0
2023-07-26 15:40:00,116.49,116.58,116.46,116.47,28792.0,113.6347,113.7225,113.6054,113.6152,28792.0
2023-07-26 15:50:00,116.45,116.75,116.39,116.74,106085.0,113.5957,113.8883,113.5371,113.8786,106085.0
2023-07-27 09:30:00,117.0,117.23,116.54,117.12,42905.0,114.1322,114.3566,113.6835,114.2493,42905.0
2023-07-27 09:40:00,117.1,117.15,115.96,116.32,30117.0,114.2297,114.2785,113.1177,113.4689,30117.0
2023-07-27 09:50:00,116.43,116.43,116.07,116.22,20056.0,113.5762,113.5762,113.225,113.3713,20056.0
2023-07-27 10:00:00,116.18,116.37,116.08,116.17,16196.0,113.3323,113.5176,113.2347,113.3225,16196.0
2023-07-27 10:10:00,116.24,116.36,116.17,116.2,30839.0,113.3908,113.5079,113.3225,113.3518,30839.0
2023-07-27 10:20:00,116.24,116.41,116.1,116.36,41936.0,113.3908,113.5567,113.2543,113.5079,41936.0
2023-07-27 10:30:00,116.4,116.56,116.25,116.52,23442.0,113.5469,113.703,113.4006,113.664,23442.0
2023-07-27 10:40:00,116.5,116.52,116.31,116.32,19920.0,113.6445,113.664,113.4591,113.4689,19920.0
2023-07-27 10:50:00,116.33,116.36,116.18,116.23,17218.0,113.4786,113.5079,113.3323,113.3811,17218.0
2023-07-27 11:00:00,116.25,116.33,115.93,115.94,30709.0,113.4006,113.4786,113.0884,113.0982,30709.0
2023-07-27 11:10:00,115.93,116.03,115.93,115.99,20578.0,113.0884,113.186,113.0884,113.147,20578.0
2023-07-27 11:20:00,116.0,116.03,115.81,115.91,20304.0,113.1567,113.186,112.9714,113.0689,20304.0
2023-07-27 11:30:00,115.92,116.09,115.91,116.06,23766.0,113.0787,113.2445,113.0689,113.2152,23766.0
2023-07-27 11:40:00,116.07,116.13,115.78,115.9,25323.0,113.225,113.2835,112.9421,113.0592,25323.0
2023-07-27 11:50:00,115.91,116.12,115.91,116.08,19412.0,113.0689,113.2738,113.0689,113.2347,19412.0
2023-07-27 12:00:00,116.08,116.09,115.94,115.96,14361.0,113.2347,113.2445,113.0982,113.1177,14361.0
2023-07-27 12:10:00,115.95,115.95,115.76,115.81,17070.0,113.1079,113.1079,112.9226,112.9714,17070.0
2023-07-27 12:20:00,115.81,115.98,115.81,115.96,12630.0,112.9714,113.1372,112.9714,113.1177,12630.0
2023-07-27 12:30:00,115.93,115.99,115.89,115.96,12056.0,113.0884,113.147,113.0494,113.1177,12056.0
2023-07-27 12:40:00,115.96,116.04,115.93,116.04,17423.0,113.1177,113.1957,113.0884,113.1957,17423.0
2023-07-27 12:50:00,116.07,116.14,115.95,116.14,11158.0,113.225,113.2933,113.1079,113.2933,11158.0
2023-07-27 13:00:00,116.18,116.22,115.94,116.06,17129.0,113.3323,113.3713,113.0982,113.2152,17129.0
2023-07-27 13:10:00,116.05,116.06,115.73,115.76,44090.0,113.2055,113.2152,112.8933,112.9226,44090.0
2023-07-27 13:20:00,115.76,115.84,115.71,115.75,14033.0,112.9226,113.0006,112.8738,112.9128,14033.0
2023-07-27 13:30:00,115.75,115.81,115.7,115.73,12901.0,112.9128,112.9714,112.8641,112.8933,12901.0
2023-07-27 13:40:00,115.72,115.76,115.35,115.42,54743.0,112.8836,112.9226,112.5226,112.5909,54743.0
2023-07-27 13:50:00,115.39,115.44,115.29,115.31,33666.0,112.5617,112.6104,112.4641,112.4836,33666.0
2023-07-27 14:00:00,115.32,115.33,115.15,115.17,38125.0,112.4934,112.5031,112.3275,112.3471,38125.0
2023-07-27 14:10:00,115.16,115.16,115.05,115.08,26466.0,112.3373,112.3373,112.23,112.2593,26466.0
2023-07-27 14:20:00,115.06,115.11,114.91,114.97,35498.0,112.2397,112.2885,112.0934,112.152,35498.0
2023-07-27 14:30:00,114.96,115.23,114.93,115.22,19678.0,112.1422,112.4056,112.1129,112.3958,19678.0
2023-07-27 14:40:00,115.23,115.24,115.13,115.15,16506.0,112.4056,112.4153,112.308,112.3275,16506.0
2023-07-27 14:50:00,115.16,115.17,115.04,115.07,23829.0,112.3373,112.3471,112.2202,112.2495,23829.0
2023-07-27 15:00:00,115.06,115.17,115.05,115.17,19184.0,112.2397,112.3471,112.23,112.3471,19184.0
2023-07-27 15:10:00,115.18,115.33,115.17,115.21,24688.0,112.3568,112.5031,112.3471,112.3861,24688.0
2023-07-27 15:20:00,115.22,115.23,115.07,115.11,23317.0,112.3958,112.4056,112.2495,112.2885,23317.0
2023-07-27 15:30:00,115.11,115.16,114.96,114.97,34276.0,112.2885,112.3373,112.1422,112.152,34276.0
2023-07-27 15:40:00,114.97,115.05,114.82,114.93,52028.0,112.152,112.23,112.0056,112.1129,52028.0
2023-07-27 15:50:00,114.92,115.08,114.88,114.92,167956.0,112.1032,112.2593,112.0642,112.1032,167956.0
2023-07-28 09:30:00,115.68,116.24,115.45,115.91,55009.0,112.8445,113.3908,112.6202,113.0689,55009.0
2023-07-28 09:40:00,116.04,116.2,115.79,115.94,8822.0,113.1957,113.3518,112.9519,113.0982,8822.0
2023-07-28 09:50:00,115.96,116.09,115.82,115.82,11647.0,113.1177,113.2445,112.9811,112.9811,11647.0
2023-07-28 10:00:00,115.78,116.07,115.71,116.03,13494.0,112.9421,113.225,112.8738,113.186,13494.0
2023-07-28 10:10:00,116.04,116.1,115.97,115.97,22121.0,113.1957,113.2543,113.1274,113.1274,22121.0
2023-07-28 10:20:00,115.97,116.17,115.93,116.04,23709.0,113.1274,113.3225,113.0884,113.1957,23709.0
2023-07-28 10:30:00,116.06,116.07,115.77,115.93,17549.0,113.2152,113.225,112.9323,113.0884,17549.0
2023-07-28 10:40:00,115.9,115.9,115.66,115.81,16183.0,113.0592,113.0592,112.825,112.9714,16183.0
2023-07-28 10:50:00,115.82,115.9,115.76,115.84,15188.0,112.9811,113.0592,112.9226,113.0006,15188.0
2023-07-28 11:00:00,115.81,115.81,115.58,115.6,14025.0,112.9714,112.9714,112.747,112.7665,14025.0
2023-07-28 11:10:00,115.6,115.72,115.54,115.7,10762.0,112.7665,112.8836,112.708,112.8641,10762.0
2023-07-28 11:20:00,115.7,115.76,115.64,115.67,10376.0,112.8641,112.9226,112.8055,112.8348,10376.0
2023-07-28 11:30:00,115.7,115.77,115.64,115.65,7016.0,112.8641,112.9323,112.8055,112.8153,7016.0
2023-07-28 11:40:00,115.65,115.76,115.63,115.63,6221.0,112.8153,112.9226,112.7958,112.7958,6221.0
2023-07-28 11:50:00,115.65,115.66,115.5,115.57,7532.0,112.8153,112.825,112.669,112.7372,7532.0
2023-07-28 12:00:00,115.57,115.57,115.34,115.39,11194.0,112.7372,112.7372,112.5129,112.5617,11194.0
2023-07-28 12:10:00,115.39,115.48,115.33,115.33,18339.0,112.5617,112.6495,112.5031,112.5031,18339.0
2023-07-28 12:20:00,115.34,115.44,115.33,115.42,11164.0,112.5129,112.6104,112.5031,112.5909,11164.0
2023-07-28 12:30:00,115.42,115.57,115.41,115.49,12463.0,112.5909,112.7372,112.5812,112.6592,12463.0
2023-07-28 12:40:00,115.48,115.5,115.37,115.38,10536.0,112.6495,112.669,112.5421,112.5519,10536.0
2023-07-28 12:50:00,115.39,115.41,115.32,115.32,10218.0,112.5617,112.5812,112.4934,112.4934,10218.0
2023-07-28 13:00:00,115.32,115.32,115.15,115.16,14515.0,112.4934,112.4934,112.3275,112.3373,14515.0
2023-07-28 13:10:00,115.15,115.21,115.09,115.16,19365.0,112.3275,112.3861,112.269,112.3373,19365.0
2023-07-28 13:20:00,115.18,115.18,115.02,115.04,10335.0,112.3568,112.3568,112.2007,112.2202,10335.0
2023-07-28 13:30:00,115.03,115.09,114.84,114.87,14358.0,112.2105,112.269,112.0251,112.0544,14358.0
2023-07-28 13:40:00,114.87,114.87,114.67,114.69,14500.0,112.0544,112.0544,111.8593,111.8788,14500.0
2023-07-28 13:50:00,114.7,114.87,114.69,114.82,9028.0,111.8886,112.0544,111.8788,112.0056,9028.0
2023-07-28 14:00:00,114.8,114.9,114.8,114.87,11313.0,111.9861,112.0837,111.9861,112.0544,11313.0
2023-07-28 14:10:00,114.88,114.89,114.76,114.84,13909.0,112.0642,112.0739,111.9471,112.0251,13909.0
2023-07-28 14:20:00,114.82,115.02,114.82,115.02,9671.0,112.0056,112.2007,112.0056,112.2007,9671.0
2023-07-28 14:30:00,115.02,115.03,114.87,114.87,13104.0,112.2007,112.2105,112.0544,112.0544,13104.0
2023-07-28 14:40:00,114.86,115.02,114.84,115.02,13304.0,112.0446,112.2007,112.0251,112.2007,13304.0
2023-07-28 14:50:00,115.02,115.07,114.92,114.95,16189.0,112.2007,112.2495,112.1032,112.1324,16189.0
2023-07-28 15:00:00,114.97,115.06,114.96,114.98,11425.0,112.152,112.2397,112.1422,112.1617,11425.0
2023-07-28 15:10:00,114.97,115.1,114.96,115.07,17489.0,112.152,112.2788,112.1422,112.2495,17489.0
2023-07-28 15:20:00,115.07,115.12,115.02,115.05,22867.0,112.2495,112.2983,112.2007,112.23,22867.0
2023-07-28 15:30:00,115.07,115.11,114.98,114.98,25665.0,112.2495,112.2885,112.1617,112.1617,25665.0
2023-07-28 15:40:00,114.99,114.99,114.86,114.94,43335.0,112.1715,112.1715,112.0446,112.1227,43335.0
2023-07-28 15:50:00,114.92,115.15,114.88,115.15,163886.0,112.1032,112.3275,112.0642,112.3275,163886.0
2023-07-31 09:30:00,115.17,115.21,114.77,115.04,34542.0,112.3471,112.3861,111.9569,112.2202,34542.0
2023-07-31 09:40:00,115.07,115.18,114.8,115.06,14714.0,112.2495,112.3568,111.9861,112.2397,14714.0
2023-07-31 09:50:00,115.06,115.11,114.52,114.62,16877.0,112.2397,112.2885,111.713,111.8105,16877.0
2023-07-31 10:00:00,114.63,114.96,114.54,114.96,30318.0,111.8203,112.1422,111.7325,112.1422,30318.0
2023-07-31 10:10:00,114.97,115.07,114.89,114.97,16758.0,112.152,112.2495,112.0739,112.152,16758.0
2023-07-31 10:20:00,114.96,115.19,114.93,115.12,24456.0,112.1422,112.3666,112.1129,112.2983,24456.0
2023-07-31 10:30:00,115.13,115.15,114.92,115.0,18200.0,112.308,112.3275,112.1032,112.1812,18200.0
2023-07-31 10:40:00,115.0,115.06,114.88,114.93,14202.0,112.1812,112.2397,112.0642,112.1129,14202.0
2023-07-31 10:50:00,114.94,114.97,114.77,114.77,25648.0,112.1227,112.152,111.9569,111.9569,25648.0
2023-07-31 11:00:00,114.8,115.01,114.7,114.93,13958.0,111.9861,112.191,111.8886,112.1129,13958.0
2023-07-31 11:10:00,114.98,115.12,114.95,115.04,16705.0,112.1617,112.2983,112.1324,112.2202,16705.0
2023-07-31 11:20:00,115.06,115.08,114.95,115.0,14032.0,112.2397,112.2593,112.1324,112.1812,14032.0
2023-07-31 11:30:00,115.0,115.04,114.86,114.88,8891.0,112.1812,112.2202,112.0446,112.0642,8891.0
2023-07-31 11:40:00,114.83,114.91,114.77,114.87,8971.0,112.0154,112.0934,111.9569,112.0544,8971.0
2023-07-31 11:50:00,114.88,114.91,114.78,114.8,15207.0,112.0642,112.0934,111.9666,111.9861,15207.0
2023-07-31 12:00:00,114.8,114.87,114.69,114.77,19114.0,111.9861,112.0544,111.8788,111.9569,19114.0
2023-07-31 12:10:00,114.73,114.8,114.71,114.8,8021.0,111.9178,111.9861,111.8983,111.9861,8021.0
2023-07-31 12:20:00,114.8,114.86,114.75,114.85,12220.0,111.9861,112.0446,111.9373,112.0349,12220.0
2023-07-31 12:30:00,114.86,114.86,114.73,114.8,10093.0,112.0446,112.0446,111.9178,111.9861,10093.0
2023-07-31 12:40:00,114.81,114.83,114.74,114.75,10358.0,111.9959,112.0154,111.9276,111.9373,10358.0
2023-07-31 12:50:00,114.76,114.77,114.69,114.73,25639.0,111.9471,111.9569,111.8788,111.9178,25639.0
2023-07-31 13:00:00,114.74,114.74,114.59,114.67,10637.0,111.9276,111.9276,111.7813,111.8593,10637.0
2023-07-31 13:10:00,114.69,114.72,114.6,114.66,12050.0,111.8788,111.9081,111.791,111.8496,12050.0
2023-07-31 13:20:00,114.66,114.7,114.65,114.67,13495.0,111.8496,111.8886,111.8398,111.8593,13495.0
2023-07-31 13:30:00,114.68,114.79,114.68,114.79,26762.0,111.8691,111.9764,111.8691,111.9764,26762.0
2023-07-31 13:40:00,114.78,114.86,114.76,114.77,9747.0,111.9666,112.0446,111.9471,111.9569,9747.0
2023-07-31 13:50:00,114.77,114.77,114.46,114.47,26408.0,111.9569,111.9569,111.6545,111.6642,26408.0
2023-07-31 14:00:00,114.44,114.47,114.34,114.39,35530.0,111.6349,111.6642,111.5374,111.5862,35530.0
2023-07-31 14:10:00,114.38,114.51,114.34,114.41,21249.0,111.5764,111.7032,111.5374,111.6057,21249.0
2023-07-31 14:20:00,114.41,114.46,114.38,114.43,21984.0,111.6057,111.6545,111.5764,111.6252,21984.0
2023-07-31 14:30:00,114.44,114.48,114.42,114.43,13644.0,111.6349,111.674,111.6154,111.6252,13644.0
2023-07-31 14:40:00,114.43,114.67,114.43,114.63,27947.0,111.6252,111.8593,111.6252,111.8203,27947.0
2023-07-31 14:50:00,114.63,114.73,114.63,114.68,11323.0,111.8203,111.9178,111.8203,111.8691,11323.0
2023-07-31 15:00:00,114.69,114.69,114.62,114.66,9192.0,111.8788,111.8788,111.8105,111.8496,9192.0
2023-07-31 15:10:00,114.67,114.71,114.6,114.7,10834.0,111.8593,111.8983,111.791,111.8886,10834.0
2023-07-31 15:20:00,114.7,114.78,114.66,114.76,16692.0,111.8886,111.9666,111.8496,111.9471,16692.0
2023-07-31 15:30:00,114.76,114.8,114.56,114.56,25820.0,111.9471,111.9861,111.752,111.752,25820.0
2023-07-31 15:40:00,114.56,114.75,114.55,114.57,42853.0,111.752,111.9373,111.7422,111.7618,42853.0
2023-07-31 15:50:00,114.59,114.89,114.55,114.81,202662.0,111.7813,112.0739,111.7422,111.9959,202662.0
2023-08-01 09:30:00,114.03,114.54,113.78,114.27,119723.0,111.235,111.7325,110.9911,111.4691,119723.0
2023-08-01 09:40:00,114.31,114.45,113.8,114.03,77470.0,111.5081,111.6447,111.0106,111.235,77470.0
2023-08-01 09:50:00,114.01,114.42,113.96,114.36,65705.0,111.2155,111.6154,111.1667,111.5569,65705.0
2023-08-01 10:00:00,114.34,114.56,114.26,114.56,29116.0,111.5374,111.752,111.4594,111.752,29116.0
2023-08-01 10:10:00,114.57,114.78,114.46,114.62,20420.0,111.7618,111.9666,111.6545,111.8105,20420.0
2023-08-01 10:20:00,114.63,114.78,114.52,114.76,16838.0,111.8203,111.9666,111.713,111.9471,16838.0
2023-08-01 10:30:00,114.75,114.88,114.66,114.81,15634.0,111.9373,112.0642,111.8496,111.9959,15634.0
2023-08-01 10:40:00,114.83,114.89,114.72,114.88,12840.0,112.0154,112.0739,111.9081,112.0642,12840.0
2023-08-01 10:50:00,114.88,114.94,114.81,114.83,14847.0,112.0642,112.1227,111.9959,112.0154,14847.0
2023-08-01 11:00:00,114.86,114.88,114.78,114.87,7831.0,112.0446,112.0642,111.9666,112.0544,7831.0
2023-08-01 11:10:00,114.92,114.97,114.86,114.96,8617.0,112.1032,112.152,112.0446,112.1422,8617.0
2023-08-01 11:20:00,114.96,114.96,114.84,114.88,9350.0,112.1422,112.1422,112.0251,112.0642,9350.0
2023-08-01 11:30:00,114.9,114.91,114.77,114.77,9791.0,112.0837,112.0934,111.9569,111.9569,9791.0
2023-08-01 11:40:00,114.77,114.83,114.72,114.77,10496.0,111.9569,112.0154,111.9081,111.9569,10496.0
2023-08-01 11:50:00,114.79,114.84,114.65,114.84,21731.0,111.9764,112.0251,111.8398,112.0251,21731.0
2023-08-01 12:00:00,114.85,114.86,114.75,114.83,12420.0,112.0349,112.0446,111.9373,112.0154,12420.0
2023-08-01 12:10:00,114.82,114.87,114.77,114.79,12152.0,112.0056,112.0544,111.9569,111.9764,12152.0
2023-08-01 12:20:00,114.79,114.9,114.77,114.87,12002.0,111.9764,112.0837,111.9569,112.0544,12002.0
2023-08-01 12:30:00,114.88,114.92,114.85,114.92,5800.0,112.0642,112.1032,112.0349,112.1032,5800.0
2023-08-01 12:40:00,114.92,115.05,114.91,114.95,8825.0,112.1032,112.23,112.0934,112.1324,8825.0
2023-08-01 12:50:00,114.96,115.01,114.92,114.98,5451.0,112.1422,112.191,112.1032,112.1617,5451.0
2023-08-01 13:00:00,115.0,115.03,114.95,114.95,7615.0,112.1812,112.2105,112.1324,112.1324,7615.0
2023-08-01 13:10:00,114.96,115.0,114.93,114.96,8173.0,112.1422,112.1812,112.1129,112.1422,8173.0
2023-08-01 13:20:00,114.99,115.0,114.93,114.94,5108.0,112.1715,112.1812,112.1129,112.1227,5108.0
2023-08-01 13:30:00,114.95,115.08,114.92,114.94,25205.0,112.1324,112.2593,112.1032,112.1227,25205.0
2023-08-01 13:40:00,114.94,114.99,114.91,114.94,5430.0,112.1227,112.1715,112.0934,112.1227,5430.0
2023-08-01 13:50:00,114.96,114.99,114.93,114.96,4682.0,112.1422,112.1715,112.1129,112.1422,4682.0
2023-08-01 14:00:00,114.98,115.01,114.94,114.99,11745.0,112.1617,112.191,112.1227,112.1715,11745.0
2023-08-01 14:10:00,114.99,115.09,114.97,115.06,15172.0,112.1715,112.269,112.152,112.2397,15172.0
2023-08-01 14:20:00,115.07,115.07,114.95,115.0,12704.0,112.2495,112.2495,112.1324,112.1812,12704.0
2023-08-01 14:30:00,114.99,115.14,114.95,115.1,14568.0,112.1715,112.3178,112.1324,112.2788,14568.0
2023-08-01 14:40:00,115.11,115.16,115.09,115.15,14778.0,112.2885,112.3373,112.269,112.3275,14778.0
2023-08-01 14:50:00,115.17,115.18,115.11,115.17,15443.0,112.3471,112.3568,112.2885,112.3471,15443.0
2023-08-01 15:00:00,115.17,115.17,115.12,115.17,11597.0,112.3471,112.3471,112.2983,112.3471,11597.0
2023-08-01 15:10:00,115.17,115.22,115.12,115.13,19084.0,112.3471,112.3958,112.2983,112.308,19084.0
2023-08-01 15:20:00,115.13,115.16,115.04,115.09,18349.0,112.308,112.3373,112.2202,112.269,18349.0
2023-08-01 15:30:00,115.09,115.17,115.07,115.13,20899.0,112.269,112.3471,112.2495,112.308,20899.0
2023-08-01 15:40:00,115.13,115.18,115.06,115.18,33303.0,112.308,112.3568,112.2397,112.3568,33303.0
2023-08-01 15:50:00,115.19,115.22,115.04,115.07,140956.0,112.3666,112.3958,112.2202,112.2495,140956.0
2023-08-02 09:30:00,115.0,115.0,114.19,114.7,45149.0,112.1812,112.1812,111.3911,111.8886,45149.0
2023-08-02 09:40:00,114.73,115.04,114.52,114.68,27117.0,111.9178,112.2202,111.713,111.8691,27117.0
2023-08-02 09:50:00,114.7,115.02,114.58,115.0,95811.0,111.8886,112.2007,111.7715,112.1812,95811.0
2023-08-02 10:00:00,115.0,115.01,114.78,114.89,26969.0,112.1812,112.191,111.9666,112.0739,26969.0
2023-08-02 10:10:00,114.86,114.91,114.66,114.78,14328.0,112.0446,112.0934,111.8496,111.9666,14328.0
2023-08-02 10:20:00,114.74,114.75,114.49,114.59,19123.0,111.9276,111.9373,111.6837,111.7813,19123.0
2023-08-02 10:30:00,114.59,114.77,114.57,114.72,12863.0,111.7813,111.9569,111.7618,111.9081,12863.0
2023-08-02 10:40:00,114.73,114.73,114.5,114.59,16751.0,111.9178,111.9178,111.6935,111.7813,16751.0
2023-08-02 10:50:00,114.59,114.67,114.46,114.58,43299.0,111.7813,111.8593,111.6545,111.7715,43299.0
2023-08-02 11:00:00,114.6,114.83,114.57,114.74,11763.0,111.791,112.0154,111.7618,111.9276,11763.0
2023-08-02 11:10:00,114.76,114.85,114.66,114.67,11035.0,111.9471,112.0349,111.8496,111.8593,11035.0
2023-08-02 11:20:00,114.67,114.84,114.64,114.84,11320.0,111.8593,112.0251,111.83,112.0251,11320.0
2023-08-02 11:30:00,114.83,114.99,114.82,114.89,7992.0,112.0154,112.1715,112.0056,112.0739,7992.0
2023-08-02 11:40:00,114.87,114.9,114.74,114.9,12538.0,112.0544,112.0837,111.9276,112.0837,12538.0
2023-08-02 11:50:00,114.9,114.99,114.85,114.86,18582.0,112.0837,112.1715,112.0349,112.0446,18582.0
2023-08-02 12:00:00,114.87,114.97,114.8,114.97,8501.0,112.0544,112.152,111.9861,112.152,8501.0
2023-08-02 12:10:00,114.98,115.11,114.97,115.07,19192.0,112.1617,112.2885,112.152,112.2495,19192.0
2023-08-02 12:20:00,115.07,115.08,114.93,115.0,19529.0,112.2495,112.2593,112.1129,112.1812,19529.0
2023-08-02 12:30:00,115.0,115.16,114.94,115.15,20923.0,112.1812,112.3373,112.1227,112.3275,20923.0
2023-08-02 12:40:00,115.15,115.18,115.08,115.13,20069.0,112.3275,112.3568,112.2593,112.308,20069.0
2023-08-02 12:50:00,115.12,115.12,114.96,114.98,7315.0,112.2983,112.2983,112.1422,112.1617,7315.0
2023-08-02 13:00:00,114.98,115.04,114.98,114.99,12232.0,112.1617,112.2202,112.1617,112.1715,12232.0
2023-08-02 13:10:00,115.01,115.05,114.9,114.93,8472.0,112.191,112.23,112.0837,112.1129,8472.0
2023-08-02 13:20:00,114.94,115.01,114.85,115.01,12663.0,112.1227,112.191,112.0349,112.191,12663.0
2023-08-02 13:30:00,115.0,115.22,115.0,115.11,59160.0,112.1812,112.3958,112.1812,112.2885,59160.0
2023-08-02 13:40:00,115.12,115.14,115.01,115.07,19741.0,112.2983,112.3178,112.191,112.2495,19741.0
2023-08-02 13:50:00,115.07,115.11,115.04,115.07,17108.0,112.2495,112.2885,112.2202,112.2495,17108.0
2023-08-02 14:00:00,115.05,115.13,115.02,115.07,17763.0,112.23,112.308,112.2007,112.2495,17763.0
2023-08-02 14:10:00,115.07,115.11,115.01,115.08,19031.0,112.2495,112.2885,112.191,112.2593,19031.0
2023-08-02 14:20:00,115.08,115.13,114.94,115.01,27692.0,112.2593,112.308,112.1227,112.191,27692.0
2023-08-02 14:30:00,115.02,115.12,115.0,115.03,46154.0,112.2007,112.2983,112.1812,112.2105,46154.0
2023-08-02 14:40:00,115.05,115.1,115.0,115.03,10672.0,112.23,112.2788,112.1812,112.2105,10672.0
2023-08-02 14:50:00,115.03,115.1,115.01,115.05,11663.0,112.2105,112.2788,112.191,112.23,11663.0
2023-08-02 15:00:00,115.05,115.2,115.05,115.12,50376.0,112.23,112.3763,112.23,112.2983,50376.0
2023-08-02 15:10:00,115.15,115.17,115.06,115.11,38407.0,112.3275,112.3471,112.2397,112.2885,38407.0
2023-08-02 15:20:00,115.12,115.19,114.92,114.98,67967.0,112.2983,112.3666,112.1032,112.1617,67967.0
2023-08-02 15:30:00,114.98,115.1,114.95,115.07,50199.0,112.1617,112.2788,112.1324,112.2495,50199.0
2023-08-02 15:40:00,115.07,115.09,114.93,115.07,55501.0,112.2495,112.269,112.1129,112.2495,55501.0
2023-08-02 15:50:00,115.06,115.16,114.93,114.94,201584.0,112.2397,112.3373,112.1129,112.1227,201584.0
2023-08-03 09:30:00,110.0,110.89,107.31,109.6,446944.0,107.3038,108.172,104.6797,106.9136,446944.0
2023-08-03 09:40:00,109.48,111.44,109.48,110.66,364533.0,106.7965,108.7085,106.7965,107.9476,364533.0
2023-08-03 09:50:00,110.58,111.54,110.49,111.5,157645.0,107.8696,108.806,107.7818,108.767,157645.0
2023-08-03 10:00:00,111.45,111.63,110.14,110.26,146555.0,108.7182,108.8938,107.4403,107.5574,146555.0
2023-08-03 10:10:00,110.28,111.26,109.84,111.24,47702.0,107.5769,108.5329,107.1477,108.5134,47702.0
2023-08-03 10:20:00,111.22,111.27,110.49,110.53,54511.0,108.4939,108.5426,107.7818,107.8208,54511.0
2023-08-03 10:30:00,110.5,111.43,110.18,111.43,127659.0,107.7915,108.6987,107.4794,108.6987,127659.0
2023-08-03 10:40:00,111.36,111.39,110.65,110.7,39593.0,108.6304,108.6597,107.9378,107.9866,39593.0
2023-08-03 10:50:00,110.7,111.0,110.45,111.0,55537.0,107.9866,108.2793,107.7427,108.2793,55537.0
2023-08-03 11:00:00,111.03,111.07,110.48,110.75,85998.0,108.3085,108.3475,107.772,108.0354,85998.0
2023-08-03 11:10:00,110.83,111.62,110.74,111.57,83188.0,108.1134,108.8841,108.0256,108.8353,83188.0
2023-08-03 11:20:00,111.62,111.72,111.39,111.57,32808.0,108.8841,108.9816,108.6597,108.8353,32808.0
2023-08-03 11:30:00,111.56,111.66,111.32,111.6,18480.0,108.8255,108.9231,108.5914,108.8646,18480.0
2023-08-03 11:40:00,111.57,111.65,111.3,111.3,21888.0,108.8353,108.9133,108.5719,108.5719,21888.0
2023-08-03 11:50:00,111.34,111.34,111.14,111.14,12791.0,108.6109,108.6109,108.4158,108.4158,12791.0
2023-08-03 12:00:00,111.15,111.17,110.46,110.61,58062.0,108.4256,108.4451,107.7525,107.8988,58062.0
2023-08-03 12:10:00,110.65,110.81,110.56,110.79,18110.0,107.9378,108.0939,107.85,108.0744,18110.0
2023-08-03 12:20:00,110.79,110.81,110.65,110.69,11685.0,108.0744,108.0939,107.9378,107.9769,11685.0
2023-08-03 12:30:00,110.68,111.17,110.66,111.15,27887.0,107.9671,108.4451,107.9476,108.4256,27887.0
2023-08-03 12:40:00,111.15,111.44,111.13,111.39,18134.0,108.4256,108.7085,108.4061,108.6597,18134.0
2023-08-03 12:50:00,111.42,111.72,111.36,111.72,41417.0,108.689,108.9816,108.6304,108.9816,41417.0
2023-08-03 13:00:00,111.69,111.89,111.55,111.58,39783.0,108.9523,109.1474,108.8158,108.845,39783.0
2023-08-03 13:10:00,111.6,111.67,111.35,111.51,24806.0,108.8646,108.9328,108.6207,108.7768,24806.0
2023-08-03 13:20:00,111.48,111.53,111.1,111.13,20843.0,108.7475,108.7963,108.3768,108.4061,20843.0
2023-08-03 13:30:00,111.14,111.34,110.95,111.32,23694.0,108.4158,108.6109,108.2305,108.5914,23694.0
2023-08-03 13:40:00,111.34,111.35,111.03,111.1,45578.0,108.6109,108.6207,108.3085,108.3768,45578.0
2023-08-03 13:50:00,111.12,111.17,110.97,110.99,44065.0,108.3963,108.4451,108.25,108.2695,44065.0
2023-08-03 14:00:00,110.96,111.31,110.95,111.29,42239.0,108.2402,108.5817,108.2305,108.5622,42239.0
2023-08-03 14:10:00,111.29,111.42,111.21,111.32,33646.0,108.5622,108.689,108.4841,108.5914,33646.0
2023-08-03 14:20:00,111.32,111.55,111.19,111.55,26158.0,108.5914,108.8158,108.4646,108.8158,26158.0
2023-08-03 14:30:00,111.54,111.62,111.44,111.53,32015.0,108.806,108.8841,108.7085,108.7963,32015.0
2023-08-03 14:40:00,111.55,111.73,111.54,111.55,26454.0,108.8158,108.9914,108.806,108.8158,26454.0
2023-08-03 14:50:00,111.57,111.57,111.29,111.36,44215.0,108.8353,108.8353,108.5622,108.6304,44215.0
2023-08-03 15:00:00,111.34,111.47,111.24,111.47,42064.0,108.6109,108.7377,108.5134,108.7377,42064.0
2023-08-03 15:10:00,111.47,111.73,111.46,111.71,56081.0,108.7377,108.9914,108.728,108.9719,56081.0
2023-08-03 15:20:00,111.72,111.88,111.7,111.75,51538.0,108.9816,109.1377,108.9621,109.0109,51538.0
2023-08-03 15:30:00,111.75,111.99,111.75,111.88,77622.0,109.0109,109.245,109.0109,109.1377,77622.0
2023-08-03 15:40:00,111.88,111.9,111.72,111.76,106007.0,109.1377,109.1572,108.9816,109.0206,106007.0
2023-08-03 15:50:00,111.77,112.24,111.75,112.07,448321.0,109.0304,109.4889,109.0109,109.323,448321.0
2023-08-04 09:30:00,113.33,115.4,112.93,115.14,141142.0,110.5522,112.5714,110.162,112.3178,141142.0
2023-08-04 09:40:00,115.18,115.18,114.43,114.46,47647.0,112.3568,112.3568,111.6252,111.6545,47647.0
2023-08-04 09:50:00,114.51,115.22,114.47,114.96,63196.0,111.7032,112.3958,111.6642,112.1422,63196.0
2023-08-04 10:00:00,115.01,115.28,114.92,115.01,80350.0,112.191,112.4544,112.1032,112.191,80350.0
2023-08-04 10:10:00,115.08,115.42,115.04,115.36,85888.0,112.2593,112.5909,112.2202,112.5324,85888.0
2023-08-04 10:20:00,115.42,115.84,115.41,115.62,68363.0,112.5909,113.0006,112.5812,112.786,68363.0
2023-08-04 10:30:00,115.67,115.92,115.56,115.91,43253.0,112.8348,113.0787,112.7275,113.0689,43253.0
2023-08-04 10:40:00,115.91,116.03,115.79,115.91,37767.0,113.0689,113.186,112.9519,113.0689,37767.0
2023-08-04 10:50:00,115.88,115.88,115.5,115.63,46077.0,113.0396,113.0396,112.669,112.7958,46077.0
2023-08-04 11:00:00,115.64,115.88,115.4,115.76,40632.0,112.8055,113.0396,112.5714,112.9226,40632.0
2023-08-04 11:10:00,115.79,116.04,115.56,115.64,56928.0,112.9519,113.1957,112.7275,112.8055,56928.0
2023-08-04 11:20:00,115.62,116.07,115.56,115.93,40733.0,112.786,113.225,112.7275,113.0884,40733.0
2023-08-04 11:30:00,115.91,115.97,115.79,115.86,17718.0,113.0689,113.1274,112.9519,113.0201,17718.0
2023-08-04 11:40:00,115.86,116.15,115.85,116.15,15384.0,113.0201,113.303,113.0104,113.303,15384.0
2023-08-04 11:50:00,116.1,116.46,116.1,116.38,19558.0,113.2543,113.6054,113.2543,113.5274,19558.0
2023-08-04 12:00:00,116.4,116.46,116.28,116.34,10995.0,113.5469,113.6054,113.4298,113.4884,10995.0
2023-08-04 12:10:00,116.37,116.37,116.02,116.05,28501.0,113.5176,113.5176,113.1762,113.2055,28501.0
2023-08-04 12:20:00,116.06,116.13,115.96,116.07,14900.0,113.2152,113.2835,113.1177,113.225,14900.0
2023-08-04 12:30:00,116.11,116.49,116.1,116.42,12107.0,113.264,113.6347,113.2543,113.5664,12107.0
2023-08-04 12:40:00,116.42,116.5,116.37,116.5,6523.0,113.5664,113.6445,113.5176,113.6445,6523.0
2023-08-04 12:50:00,116.47,116.48,116.38,116.43,6542.0,113.6152,113.6249,113.5274,113.5762,6542.0
2023-08-04 13:00:00,116.43,116.45,116.29,116.35,9340.0,113.5762,113.5957,113.4396,113.4981,9340.0
2023-08-04 13:10:00,116.37,116.42,116.17,116.21,13691.0,113.5176,113.5664,113.3225,113.3616,13691.0
2023-08-04 13:20:00,116.19,116.19,115.68,115.74,34718.0,113.342,113.342,112.8445,112.9031,34718.0
2023-08-04 13:30:00,115.74,116.06,115.74,115.87,9392.0,112.9031,113.2152,112.9031,113.0299,9392.0
2023-08-04 13:40:00,115.85,115.89,115.71,115.71,8204.0,113.0104,113.0494,112.8738,112.8738,8204.0
2023-08-04 13:50:00,115.73,115.75,115.5,115.51,15090.0,112.8933,112.9128,112.669,112.6787,15090.0
2023-08-04 14:00:00,115.54,115.64,115.27,115.31,20036.0,112.708,112.8055,112.4446,112.4836,20036.0
2023-08-04 14:10:00,115.31,115.31,114.97,115.0,56238.0,112.4836,112.4836,112.152,112.1812,56238.0
2023-08-04 14:20:00,115.0,115.02,114.8,114.91,27520.0,112.1812,112.2007,111.9861,112.0934,27520.0
2023-08-04 14:30:00,114.92,115.02,114.91,114.98,26223.0,112.1032,112.2007,112.0934,112.1617,26223.0
2023-08-04 14:40:00,114.98,115.08,114.88,114.95,18647.0,112.1617,112.2593,112.0642,112.1324,18647.0
2023-08-04 14:50:00,114.97,115.05,114.78,114.79,36401.0,112.152,112.23,111.9666,111.9764,36401.0
2023-08-04 15:00:00,114.78,114.85,114.54,114.56,14488.0,111.9666,112.0349,111.7325,111.752,14488.0
2023-08-04 15:10:00,114.57,114.68,114.4,114.43,22778.0,111.7618,111.8691,111.5959,111.6252,22778.0
2023-08-04 15:20:00,114.44,114.45,114.24,114.29,28732.0,111.6349,111.6447,111.4398,111.4886,28732.0
2023-08-04 15:30:00,114.29,114.38,114.11,114.12,27472.0,111.4886,111.5764,111.313,111.3228,27472.0
2023-08-04 15:40:00,114.13,114.19,114.04,114.09,37001.0,111.3325,111.3911,111.2447,111.2935,37001.0
2023-08-04 15:50:00,114.07,114.18,113.87,114.03,197770.0,111.274,111.3813,111.0789,111.235,197770.0
2023-08-07 09:30:00,114.17,115.71,114.04,115.15,121611.0,111.3716,112.8738,111.2447,112.3275,121611.0
2023-08-07 09:40:00,115.23,115.59,114.6,115.01,74427.0,112.4056,112.7568,111.791,112.191,74427.0
2023-08-07 09:50:00,115.06,115.25,114.61,114.96,46068.0,112.2397,112.4251,111.8008,112.1422,46068.0
2023-08-07 10:00:00,114.95,115.5,114.9,115.46,31530.0,112.1324,112.669,112.0837,112.6299,31530.0
2023-08-07 10:10:00,115.42,115.78,115.37,115.58,87350.0,112.5909,112.9421,112.5421,112.747,87350.0
2023-08-07 10:20:00,115.6,115.76,115.47,115.69,19170.0,112.7665,112.9226,112.6397,112.8543,19170.0
2023-08-07 10:30:00,115.72,115.96,115.52,115.82,32525.0,112.8836,113.1177,112.6885,112.9811,32525.0
2023-08-07 10:40:00,115.82,115.9,115.5,115.75,21122.0,112.9811,113.0592,112.669,112.9128,21122.0
2023-08-07 10:50:00,115.7,115.77,115.57,115.69,20875.0,112.8641,112.9323,112.7372,112.8543,20875.0
2023-08-07 11:00:00,115.68,115.76,115.6,115.72,21129.0,112.8445,112.9226,112.7665,112.8836,21129.0
2023-08-07 11:10:00,115.73,115.88,115.66,115.72,27066.0,112.8933,113.0396,112.825,112.8836,27066.0
2023-08-07 11:20:00,115.74,115.87,115.73,115.87,27501.0,112.9031,113.0299,112.8933,113.0299,27501.0
2023-08-07 11:30:00,115.87,116.05,115.87,116.05,27682.0,113.0299,113.2055,113.0299,113.2055,27682.0
2023-08-07 11:40:00,116.06,116.07,115.68,115.69,17917.0,113.2152,113.225,112.8445,112.8543,17917.0
2023-08-07 11:50:00,115.69,115.77,115.64,115.68,15996.0,112.8543,112.9323,112.8055,112.8445,15996.0
2023-08-07 12:00:00,115.71,115.75,115.49,115.5,14077.0,112.8738,112.9128,112.6592,112.669,14077.0
2023-08-07 12:10:00,115.52,115.61,115.5,115.57,10367.0,112.6885,112.7763,112.669,112.7372,10367.0
2023-08-07 12:20:00,115.59,115.7,115.54,115.65,17875.0,112.7568,112.8641,112.708,112.8153,17875.0
2023-08-07 12:30:00,115.64,115.71,115.57,115.63,9797.0,112.8055,112.8738,112.7372,112.7958,9797.0
2023-08-07 12:40:00,115.62,115.74,115.57,115.73,20989.0,112.786,112.9031,112.7372,112.8933,20989.0
2023-08-07 12:50:00,115.74,115.83,115.68,115.77,29552.0,112.9031,112.9909,112.8445,112.9323,29552.0
2023-08-07 13:00:00,115.77,115.88,115.7,115.75,23293.0,112.9323,113.0396,112.8641,112.9128,23293.0
2023-08-07 13:10:00,115.79,115.79,115.55,115.75,42220.0,112.9519,112.9519,112.7177,112.9128,42220.0
2023-08-07 13:20:00,115.71,115.76,115.67,115.74,21733.0,112.8738,112.9226,112.8348,112.9031,21733.0
2023-08-07 13:30:00,115.74,115.92,115.7,115.9,80954.0,112.9031,113.0787,112.8641,113.0592,80954.0
2023-08-07 13:40:00,115.94,115.96,115.66,115.68,21572.0,113.0982,113.1177,112.825,112.8445,21572.0
2023-08-07 13:50:00,115.66,115.76,115.62,115.68,21743.0,112.825,112.9226,112.786,112.8445,21743.0
2023-08-07 14:00:00,115.71,115.84,115.67,115.76,38254.0,112.8738,113.0006,112.8348,112.9226,38254.0
2023-08-07 14:10:00,115.77,115.87,115.69,115.87,11387.0,112.9323,113.0299,112.8543,113.0299,11387.0
2023-08-07 14:20:00,115.89,116.03,115.84,115.87,19522.0,113.0494,113.186,113.0006,113.0299,19522.0
2023-08-07 14:30:00,115.83,116.01,115.82,115.92,25343.0,112.9909,113.1665,112.9811,113.0787,25343.0
2023-08-07 14:40:00,115.94,115.95,115.85,115.87,11911.0,113.0982,113.1079,113.0104,113.0299,11911.0
2023-08-07 14:50:00,115.9,115.94,115.8,115.92,13565.0,113.0592,113.0982,112.9616,113.0787,13565.0
2023-08-07 15:00:00,115.92,115.95,115.69,115.71,28988.0,113.0787,113.1079,112.8543,112.8738,28988.0
2023-08-07 15:10:00,115.71,115.81,115.67,115.76,104255.0,112.8738,112.9714,112.8348,112.9226,104255.0
2023-08-07 15:20:00,115.77,115.83,115.61,115.62,38594.0,112.9323,112.9909,112.7763,112.786,38594.0
2023-08-07 15:30:00,115.61,115.83,115.6,115.73,23748.0,112.7763,112.9909,112.7665,112.8933,23748.0
2023-08-07 15:40:00,115.74,115.83,115.64,115.77,256223.0,112.9031,112.9909,112.8055,112.9323,256223.0
2023-08-07 15:50:00,115.77,116.08,115.72,116.06,216503.0,112.9323,113.2347,112.8836,113.2152,216503.0
2023-08-08 09:30:00,116.19,116.28,114.91,115.53,99345.0,113.342,113.4298,112.0934,112.6982,99345.0
2023-08-08 09:40:00,115.53,115.53,115.01,115.19,40075.0,112.6982,112.6982,112.191,112.3666,40075.0
2023-08-08 09:50:00,115.13,115.31,114.93,115.31,37486.0,112.308,112.4836,112.1129,112.4836,37486.0
2023-08-08 10:00:00,115.33,115.36,114.96,115.1,18137.0,112.5031,112.5324,112.1422,112.2788,18137.0
2023-08-08 10:10:00,115.1,115.1,114.69,114.84,20375.0,112.2788,112.2788,111.8788,112.0251,20375.0
2023-08-08 10:20:00,114.84,114.91,114.73,114.75,14301.0,112.0251,112.0934,111.9178,111.9373,14301.0
2023-08-08 10:30:00,114.75,115.07,114.72,115.0,76834.0,111.9373,112.2495,111.9081,112.1812,76834.0
2023-08-08 10:40:00,114.97,115.05,114.65,114.65,35207.0,112.152,112.23,111.8398,111.8398,35207.0
2023-08-08 10:50:00,114.64,114.71,114.33,114.39,28182.0,111.83,111.8983,111.5276,111.5862,28182.0
2023-08-08 11:00:00,114.38,114.68,114.37,114.68,21546.0,111.5764,111.8691,111.5667,111.8691,21546.0
2023-08-08 11:10:00,114.69,114.78,114.65,114.78,20868.0,111.8788,111.9666,111.8398,111.9666,20868.0
2023-08-08 11:20:00,114.79,114.86,114.23,114.27,20327.0,111.9764,112.0446,111.4301,111.4691,20327.0
2023-08-08 11:30:00,114.25,114.58,114.23,114.58,15583.0,111.4496,111.7715,111.4301,111.7715,15583.0
2023-08-08 11:40:00,114.61,114.71,114.46,114.69,14694.0,111.8008,111.8983,111.6545,111.8788,14694.0
2023-08-08 11:50:00,114.6,114.6,114.46,114.59,12268.0,111.791,111.791,111.6545,111.7813,12268.0
2023-08-08 12:00:00,114.58,114.61,114.48,114.48,11248.0,111.7715,111.8008,111.674,111.674,11248.0
2023-08-08 12:10:00,114.5,114.59,114.5,114.53,8971.0,111.6935,111.7813,111.6935,111.7227,8971.0
2023-08-08 12:20:00,114.51,114.67,114.47,114.65,35531.0,111.7032,111.8593,111.6642,111.8398,35531.0
2023-08-08 12:30:00,114.65,114.82,114.6,114.63,17920.0,111.8398,112.0056,111.791,111.8203,17920.0
2023-08-08 12:40:00,114.6,114.63,114.47,114.62,40591.0,111.791,111.8203,111.6642,111.8105,40591.0
2023-08-08 12:50:00,114.64,114.66,114.53,114.66,6092.0,111.83,111.8496,111.7227,111.8496,6092.0
2023-08-08 13:00:00,114.66,114.7,114.58,114.69,6868.0,111.8496,111.8886,111.7715,111.8788,6868.0
2023-08-08 13:10:00,114.63,114.84,114.62,114.74,11606.0,111.8203,112.0251,111.8105,111.9276,11606.0
2023-08-08 13:20:00,114.72,114.75,114.56,114.65,4413.0,111.9081,111.9373,111.752,111.8398,4413.0
2023-08-08 13:30:00,114.67,114.84,114.66,114.83,8139.0,111.8593,112.0251,111.8496,112.0154,8139.0
2023-08-08 13:40:00,114.83,114.85,114.77,114.83,6450.0,112.0154,112.0349,111.9569,112.0154,6450.0
2023-08-08 13:50:00,114.83,114.9,114.8,114.8,5974.0,112.0154,112.0837,111.9861,111.9861,5974.0
2023-08-08 14:00:00,114.82,114.86,114.78,114.79,8277.0,112.0056,112.0446,111.9666,111.9764,8277.0
2023-08-08 14:10:00,114.81,114.96,114.81,114.91,13087.0,111.9959,112.1422,111.9959,112.0934,13087.0
2023-08-08 14:20:00,114.92,114.92,114.72,114.72,12780.0,112.1032,112.1032,111.9081,111.9081,12780.0
2023-08-08 14:30:00,114.74,114.77,114.69,114.73,12684.0,111.9276,111.9569,111.8788,111.9178,12684.0
2023-08-08 14:40:00,114.73,114.78,114.64,114.75,13691.0,111.9178,111.9666,111.83,111.9373,13691.0
2023-08-08 14:50:00,114.72,114.89,114.67,114.81,20156.0,111.9081,112.0739,111.8593,111.9959,20156.0
2023-08-08 15:00:00,114.81,114.88,114.77,114.79,16202.0,111.9959,112.0642,111.9569,111.9764,16202.0
2023-08-08 15:10:00,114.81,114.87,114.78,114.82,17968.0,111.9959,112.0544,111.9666,112.0056,17968.0
2023-08-08 15:20:00,114.83,114.96,114.79,114.94,24811.0,112.0154,112.1422,111.9764,112.1227,24811.0
2023-08-08 15:30:00,114.94,115.02,114.91,114.97,23022.0,112.1227,112.2007,112.0934,112.152,23022.0
2023-08-08 15:40:00,114.97,115.05,114.9,114.93,52238.0,112.152,112.23,112.0837,112.1129,52238.0
2023-08-08 15:50:00,114.92,114.94,114.74,114.85,128321.0,112.1032,112.1227,111.9276,112.0349,128321.0
2023-08-09 09:30:00,113.51,114.07,113.44,114.0,78666.0,110.7277,111.274,110.6595,111.2057,78666.0
2023-08-09 09:40:00,113.95,115.05,113.95,114.97,23349.0,111.157,112.23,111.157,112.152,23349.0
2023-08-09 09:50:00,115.0,115.21,114.85,115.2,23392.0,112.1812,112.3861,112.0349,112.3763,23392.0
2023-08-09 10:00:00,115.18,115.31,115.11,115.16,9133.0,112.3568,112.4836,112.2885,112.3373,9133.0
2023-08-09 10:10:00,115.16,115.31,115.03,115.29,13952.0,112.3373,112.4836,112.2105,112.4641,13952.0
2023-08-09 10:20:00,115.31,115.41,115.19,115.31,23318.0,112.4836,112.5812,112.3666,112.4836,23318.0
2023-08-09 10:30:00,115.34,115.35,115.03,115.12,6864.0,112.5129,112.5226,112.2105,112.2983,6864.0
2023-08-09 10:40:00,115.14,115.21,114.86,114.86,13363.0,112.3178,112.3861,112.0446,112.0446,13363.0
2023-08-09 10:50:00,114.8,115.02,114.8,114.91,10264.0,111.9861,112.2007,111.9861,112.0934,10264.0
2023-08-09 11:00:00,114.93,114.99,114.82,114.92,13574.0,112.1129,112.1715,112.0056,112.1032,13574.0
2023-08-09 11:10:00,114.93,114.99,114.59,114.63,9435.0,112.1129,112.1715,111.7813,111.8203,9435.0
2023-08-09 11:20:00,114.63,114.63,114.4,114.45,8922.0,111.8203,111.8203,111.5959,111.6447,8922.0
2023-08-09 11:30:00,114.44,114.59,114.39,114.51,13545.0,111.6349,111.7813,111.5862,111.7032,13545.0
2023-08-09 11:40:00,114.52,114.59,114.35,114.4,15954.0,111.713,111.7813,111.5471,111.5959,15954.0
2023-08-09 11:50:00,114.4,114.42,114.22,114.31,17493.0,111.5959,111.6154,111.4203,111.5081,17493.0
2023-08-09 12:00:00,114.3,114.41,114.26,114.41,7993.0,111.4984,111.6057,111.4594,111.6057,7993.0
2023-08-09 12:10:00,114.4,114.42,114.2,114.2,10344.0,111.5959,111.6154,111.4008,111.4008,10344.0
2023-08-09 12:20:00,114.18,114.33,114.14,114.26,4983.0,111.3813,111.5276,111.3423,111.4594,4983.0
2023-08-09 12:30:00,114.28,114.42,114.25,114.35,8575.0,111.4789,111.6154,111.4496,111.5471,8575.0
2023-08-09 12:40:00,114.32,114.33,114.26,114.33,5733.0,111.5179,111.5276,111.4594,111.5276,5733.0
2023-08-09 12:50:00,114.31,114.37,114.28,114.35,7124.0,111.5081,111.5667,111.4789,111.5471,7124.0
2023-08-09 13:00:00,114.31,114.56,114.27,114.56,4940.0,111.5081,111.752,111.4691,111.752,4940.0
2023-08-09 13:10:00,114.57,114.65,114.54,114.55,5375.0,111.7618,111.8398,111.7325,111.7422,5375.0
2023-08-09 13:20:00,114.57,114.68,114.53,114.68,5406.0,111.7618,111.8691,111.7227,111.8691,5406.0
2023-08-09 13:30:00,114.68,114.69,114.58,114.59,7174.0,111.8691,111.8788,111.7715,111.7813,7174.0
2023-08-09 13:40:00,114.59,114.67,114.52,114.53,8492.0,111.7813,111.8593,111.713,111.7227,8492.0
2023-08-09 13:50:00,114.54,114.62,114.52,114.6,4364.0,111.7325,111.8105,111.713,111.791,4364.0
2023-08-09 14:00:00,114.61,114.7,114.57,114.69,7613.0,111.8008,111.8886,111.7618,111.8788,7613.0
2023-08-09 14:10:00,114.71,114.78,114.67,114.76,6970.0,111.8983,111.9666,111.8593,111.9471,6970.0
2023-08-09 14:20:00,114.75,114.78,114.66,114.7,8711.0,111.9373,111.9666,111.8496,111.8886,8711.0
2023-08-09 14:30:00,114.71,114.79,114.63,114.63,17920.0,111.8983,111.9764,111.8203,111.8203,17920.0
2023-08-09 14:40:00,114.66,114.66,114.54,114.62,9721.0,111.8496,111.8496,111.7325,111.8105,9721.0
2023-08-09 14:50:00,114.61,114.61,114.47,114.51,16782.0,111.8008,111.8008,111.6642,111.7032,16782.0
2023-08-09 15:00:00,114.52,114.6,114.47,114.58,9977.0,111.713,111.791,111.6642,111.7715,9977.0
2023-08-09 15:10:00,114.59,114.64,114.54,114.59,7622.0,111.7813,111.83,111.7325,111.7813,7622.0
2023-08-09 15:20:00,114.58,114.72,114.57,114.65,14928.0,111.7715,111.9081,111.7618,111.8398,14928.0
2023-08-09 15:30:00,114.64,114.67,114.35,114.36,22165.0,111.83,111.8593,111.5471,111.5569,22165.0
2023-08-09 15:40:00,114.36,114.44,114.14,114.22,48168.0,111.5569,111.6349,111.3423,111.4203,48168.0
2023-08-09 15:50:00,114.2,114.29,114.04,114.2,109980.0,111.4008,111.4886,111.2447,111.4008,109980.0
2023-08-10 09:30:00,114.65,115.33,114.65,115.18,29466.0,111.8398,112.5031,111.8398,112.3568,29466.0
2023-08-10 09:40:00,115.18,115.22,114.83,115.07,12265.0,112.3568,112.3958,112.0154,112.2495,12265.0
2023-08-10 09:50:00,114.99,115.04,114.84,115.02,11695.0,112.1715,112.2202,112.0251,112.2007,11695.0
2023-08-10 10:00:00,115.01,115.13,114.84,114.92,11051.0,112.191,112.308,112.0251,112.1032,11051.0
2023-08-10 10:10:00,114.96,115.24,114.89,115.12,18665.0,112.1422,112.4153,112.0739,112.2983,18665.0
2023-08-10 10:20:00,115.12,115.27,115.0,115.27,17975.0,112.2983,112.4446,112.1812,112.4446,17975.0
2023-08-10 10:30:00,115.23,115.44,115.22,115.39,9823.0,112.4056,112.6104,112.3958,112.5617,9823.0
2023-08-10 10:40:00,115.35,115.5,115.08,115.25,17273.0,112.5226,112.669,112.2593,112.4251,17273.0
2023-08-10 10:50:00,115.2,115.45,115.16,115.37,24775.0,112.3763,112.6202,112.3373,112.5421,24775.0
2023-08-10 11:00:00,115.36,115.36,115.14,115.33,10324.0,112.5324,112.5324,112.3178,112.5031,10324.0
2023-08-10 11:10:00,115.35,115.43,115.29,115.32,10959.0,112.5226,112.6007,112.4641,112.4934,10959.0
2023-08-10 11:20:00,115.26,115.49,115.16,115.42,19687.0,112.4348,112.6592,112.3373,112.5909,19687.0
2023-08-10 11:30:00,115.41,115.7,115.4,115.57,25153.0,112.5812,112.8641,112.5714,112.7372,25153.0
2023-08-10 11:40:00,115.55,115.58,115.34,115.58,13970.0,112.7177,112.747,112.5129,112.747,13970.0
2023-08-10 11:50:00,115.56,115.6,115.39,115.48,27467.0,112.7275,112.7665,112.5617,112.6495,27467.0
2023-08-10 12:00:00,115.48,115.48,115.07,115.14,13743.0,112.6495,112.6495,112.2495,112.3178,13743.0
2023-08-10 12:10:00,115.14,115.19,115.05,115.08,28760.0,112.3178,112.3666,112.23,112.2593,28760.0
2023-08-10 12:20:00,115.09,115.12,114.89,115.06,18676.0,112.269,112.2983,112.0739,112.2397,18676.0
2023-08-10 12:30:00,115.1,115.23,115.08,115.18,12906.0,112.2788,112.4056,112.2593,112.3568,12906.0
2023-08-10 12:40:00,115.18,115.35,115.09,115.35,9024.0,112.3568,112.5226,112.269,112.5226,9024.0
2023-08-10 12:50:00,115.3,115.33,114.95,115.0,10902.0,112.4739,112.5031,112.1324,112.1812,10902.0
2023-08-10 13:00:00,115.0,115.09,114.95,115.03,7493.0,112.1812,112.269,112.1324,112.2105,7493.0
2023-08-10 13:10:00,115.02,115.02,114.92,114.93,9777.0,112.2007,112.2007,112.1032,112.1129,9777.0
2023-08-10 13:20:00,114.91,114.91,114.76,114.77,9974.0,112.0934,112.0934,111.9471,111.9569,9974.0
2023-08-10 13:30:00,114.75,114.86,114.68,114.79,15770.0,111.9373,112.0446,111.8691,111.9764,15770.0
2023-08-10 13:40:00,114.79,115.02,114.75,114.94,12743.0,111.9764,112.2007,111.9373,112.1227,12743.0
2023-08-10 13:50:00,114.95,114.97,114.55,114.65,17862.0,112.1324,112.152,111.7422,111.8398,17862.0
2023-08-10 14:00:00,114.64,114.88,114.54,114.84,15995.0,111.83,112.0642,111.7325,112.0251,15995.0
2023-08-10 14:10:00,114.83,115.01,114.79,114.88,17868.0,112.0154,112.191,111.9764,112.0642,17868.0
2023-08-10 14:20:00,114.9,115.0,114.84,114.93,14522.0,112.0837,112.1812,112.0251,112.1129,14522.0
2023-08-10 14:30:00,114.95,115.0,114.8,114.91,11204.0,112.1324,112.1812,111.9861,112.0934,11204.0
2023-08-10 14:40:00,114.92,115.08,114.84,114.98,17919.0,112.1032,112.2593,112.0251,112.1617,17919.0
2023-08-10 14:50:00,115.01,115.3,115.01,115.23,19453.0,112.191,112.4739,112.191,112.4056,19453.0
2023-08-10 15:00:00,115.23,115.24,115.01,115.07,19603.0,112.4056,112.4153,112.191,112.2495,19603.0
2023-08-10 15:10:00,115.09,115.15,115.0,115.08,24733.0,112.269,112.3275,112.1812,112.2593,24733.0
2023-08-10 15:20:00,115.08,115.12,114.9,114.91,30716.0,112.2593,112.2983,112.0837,112.0934,30716.0
2023-08-10 15:30:00,114.92,114.92,114.74,114.79,26694.0,112.1032,112.1032,111.9276,111.9764,26694.0
2023-08-10 15:40:00,114.78,114.82,114.51,114.7,57249.0,111.9666,112.0056,111.7032,111.8886,57249.0
2023-08-10 15:50:00,114.68,114.9,114.67,114.8,125905.0,111.8691,112.0837,111.8593,111.9861,125905.0
2023-08-11 09:30:00,114.73,114.85,114.04,114.5,26167.0,111.9178,112.0349,111.2447,111.6935,26167.0
2023-08-11 09:40:00,114.43,114.55,114.33,114.48,6229.0,111.6252,111.7422,111.5276,111.674,6229.0
2023-08-11 09:50:00,114.5,114.5,114.31,114.42,11241.0,111.6935,111.6935,111.5081,111.6154,11241.0
2023-08-11 10:00:00,114.45,114.69,114.42,114.56,12420.0,111.6447,111.8788,111.6154,111.752,12420.0
2023-08-11 10:10:00,114.54,114.66,114.41,114.62,9443.0,111.7325,111.8496,111.6057,111.8105,9443.0
2023-08-11 10:20:00,114.65,114.72,114.57,114.71,11996.0,111.8398,111.9081,111.7618,111.8983,11996.0
2023-08-11 10:30:00,114.69,114.71,114.37,114.63,10552.0,111.8788,111.8983,111.5667,111.8203,10552.0
2023-08-11 10:40:00,114.68,114.71,114.52,114.61,5258.0,111.8691,111.8983,111.713,111.8008,5258.0
2023-08-11 10:50:00,114.58,114.59,114.27,114.32,8769.0,111.7715,111.7813,111.4691,111.5179,8769.0
2023-08-11 11:00:00,114.3,114.47,114.27,114.38,5959.0,111.4984,111.6642,111.4691,111.5764,5959.0
2023-08-11 11:10:00,114.37,114.39,114.19,114.26,6323.0,111.5667,111.5862,111.3911,111.4594,6323.0
2023-08-11 11:20:00,114.3,114.34,114.19,114.34,5908.0,111.4984,111.5374,111.3911,111.5374,5908.0
2023-08-11 11:30:00,114.32,114.48,114.31,114.38,12606.0,111.5179,111.674,111.5081,111.5764,12606.0
2023-08-11 11:40:00,114.36,114.41,114.26,114.38,7852.0,111.5569,111.6057,111.4594,111.5764,7852.0
2023-08-11 11:50:00,114.38,114.38,114.2,114.3,15973.0,111.5764,111.5764,111.4008,111.4984,15973.0
2023-08-11 12:00:00,114.34,114.41,114.28,114.3,10258.0,111.5374,111.6057,111.4789,111.4984,10258.0
2023-08-11 12:10:00,114.3,114.34,114.2,114.2,10372.0,111.4984,111.5374,111.4008,111.4008,10372.0
2023-08-11 12:20:00,114.18,114.21,113.98,114.11,18277.0,111.3813,111.4106,111.1862,111.313,18277.0
2023-08-11 12:30:00,114.15,114.2,114.03,114.09,7065.0,111.3521,111.4008,111.235,111.2935,7065.0
2023-08-11 12:40:00,114.07,114.07,113.88,113.91,8750.0,111.274,111.274,111.0887,111.1179,8750.0
2023-08-11 12:50:00,113.87,113.91,113.77,113.77,10619.0,111.0789,111.1179,110.9814,110.9814,10619.0
2023-08-11 13:00:00,113.77,113.93,113.76,113.8,11551.0,110.9814,111.1374,110.9716,111.0106,11551.0
2023-08-11 13:10:00,113.8,113.83,113.69,113.74,17559.0,111.0106,111.0399,110.9033,110.9521,17559.0
2023-08-11 13:20:00,113.76,113.86,113.75,113.84,9725.0,110.9716,111.0692,110.9619,111.0497,9725.0
2023-08-11 13:30:00,113.86,113.95,113.74,113.78,9122.0,111.0692,111.157,110.9521,110.9911,9122.0
2023-08-11 13:40:00,113.8,113.86,113.65,113.73,10122.0,111.0106,111.0692,110.8643,110.9423,10122.0
2023-08-11 13:50:00,113.76,113.81,113.65,113.81,7821.0,110.9716,111.0204,110.8643,111.0204,7821.0
2023-08-11 14:00:00,113.79,113.92,113.79,113.88,8111.0,111.0009,111.1277,111.0009,111.0887,8111.0
2023-08-11 14:10:00,113.9,113.96,113.84,113.95,10299.0,111.1082,111.1667,111.0497,111.157,10299.0
2023-08-11 14:20:00,113.92,114.05,113.87,114.03,9671.0,111.1277,111.2545,111.0789,111.235,9671.0
2023-08-11 14:30:00,114.03,114.12,114.0,114.06,7805.0,111.235,111.3228,111.2057,111.2643,7805.0
2023-08-11 14:40:00,114.08,114.2,114.06,114.2,6202.0,111.2838,111.4008,111.2643,111.4008,6202.0
2023-08-11 14:50:00,114.23,114.24,114.13,114.14,6559.0,111.4301,111.4398,111.3325,111.3423,6559.0
2023-08-11 15:00:00,114.09,114.1,113.96,113.96,10812.0,111.2935,111.3033,111.1667,111.1667,10812.0
2023-08-11 15:10:00,113.94,114.09,113.94,114.06,10099.0,111.1472,111.2935,111.1472,111.2643,10099.0
2023-08-11 15:20:00,114.07,114.14,114.01,114.06,24900.0,111.274,111.3423,111.2155,111.2643,24900.0
2023-08-11 15:30:00,114.05,114.11,113.91,113.95,16665.0,111.2545,111.313,111.1179,111.157,16665.0
2023-08-11 15:40:00,113.94,114.0,113.87,113.95,25739.0,111.1472,111.2057,111.0789,111.157,25739.0
2023-08-11 15:50:00,113.92,114.01,113.79,114.01,112239.0,111.1277,111.2155,111.0009,111.2155,112239.0
2023-08-14 09:30:00,113.92,114.55,113.64,114.2,32556.0,111.1277,111.7422,110.8546,111.4008,32556.0
2023-08-14 09:40:00,114.25,114.6,114.24,114.26,13066.0,111.4496,111.791,111.4398,111.4594,13066.0
2023-08-14 09:50:00,114.25,114.49,114.24,114.38,17957.0,111.4496,111.6837,111.4398,111.5764,17957.0
2023-08-14 10:00:00,114.4,114.7,114.37,114.67,23480.0,111.5959,111.8886,111.5667,111.8593,23480.0
2023-08-14 10:10:00,114.66,114.82,114.46,114.57,21892.0,111.8496,112.0056,111.6545,111.7618,21892.0
2023-08-14 10:20:00,114.54,114.58,114.39,114.47,30442.0,111.7325,111.7715,111.5862,111.6642,30442.0
2023-08-14 10:30:00,114.47,114.64,114.42,114.59,23301.0,111.6642,111.83,111.6154,111.7813,23301.0
2023-08-14 10:40:00,114.56,114.68,114.55,114.6,10428.0,111.752,111.8691,111.7422,111.791,10428.0
2023-08-14 10:50:00,114.58,114.77,114.52,114.68,23037.0,111.7715,111.9569,111.713,111.8691,23037.0
2023-08-14 11:00:00,114.68,114.72,114.58,114.62,14632.0,111.8691,111.9081,111.7715,111.8105,14632.0
2023-08-14 11:10:00,114.63,114.63,114.32,114.46,24458.0,111.8203,111.8203,111.5179,111.6545,24458.0
2023-08-14 11:20:00,114.43,114.56,114.35,114.48,15113.0,111.6252,111.752,111.5471,111.674,15113.0
2023-08-14 11:30:00,114.51,114.67,114.38,114.67,8222.0,111.7032,111.8593,111.5764,111.8593,8222.0
2023-08-14 11:40:00,114.71,114.87,114.68,114.81,11182.0,111.8983,112.0544,111.8691,111.9959,11182.0
2023-08-14 11:50:00,114.78,114.9,114.73,114.83,8492.0,111.9666,112.0837,111.9178,112.0154,8492.0
2023-08-14 12:00:00,114.82,114.93,114.68,114.69,10511.0,112.0056,112.1129,111.8691,111.8788,10511.0
2023-08-14 12:10:00,114.69,114.79,114.66,114.68,9773.0,111.8788,111.9764,111.8496,111.8691,9773.0
2023-08-14 12:20:00,114.68,114.79,114.64,114.76,8040.0,111.8691,111.9764,111.83,111.9471,8040.0
2023-08-14 12:30:00,114.73,114.89,114.71,114.89,8453.0,111.9178,112.0739,111.8983,112.0739,8453.0
2023-08-14 12:40:00,114.89,114.92,114.81,114.84,9356.0,112.0739,112.1032,111.9959,112.0251,9356.0
2023-08-14 12:50:00,114.84,114.86,114.75,114.84,10423.0,112.0251,112.0446,111.9373,112.0251,10423.0
2023-08-14 13:00:00,114.84,114.9,114.72,114.73,16319.0,112.0251,112.0837,111.9081,111.9178,16319.0
2023-08-14 13:10:00,114.75,114.94,114.73,114.91,18449.0,111.9373,112.1227,111.9178,112.0934,18449.0
2023-08-14 13:20:00,114.91,114.98,114.87,114.96,14814.0,112.0934,112.1617,112.0544,112.1422,14814.0
2023-08-14 13:30:00,114.95,115.01,114.8,114.8,20042.0,112.1324,112.191,111.9861,111.9861,20042.0
2023-08-14 13:40:00,114.8,114.87,114.79,114.79,12921.0,111.9861,112.0544,111.9764,111.9764,12921.0
2023-08-14 13:50:00,114.81,114.84,114.74,114.84,13489.0,111.9959,112.0251,111.9276,112.0251,13489.0
2023-08-14 14:00:00,114.83,114.84,114.71,114.75,9790.0,112.0154,112.0251,111.8983,111.9373,9790.0
2023-08-14 14:10:00,114.78,114.79,114.7,114.72,16981.0,111.9666,111.9764,111.8886,111.9081,16981.0
2023-08-14 14:20:00,114.73,114.73,114.61,114.62,15397.0,111.9178,111.9178,111.8008,111.8105,15397.0
2023-08-14 14:30:00,114.62,114.69,114.49,114.63,22354.0,111.8105,111.8788,111.6837,111.8203,22354.0
2023-08-14 14:40:00,114.62,114.71,114.6,114.64,14509.0,111.8105,111.8983,111.791,111.83,14509.0
2023-08-14 14:50:00,114.61,114.73,114.61,114.67,15768.0,111.8008,111.9178,111.8008,111.8593,15768.0
2023-08-14 15:00:00,114.69,114.74,114.61,114.65,14047.0,111.8788,111.9276,111.8008,111.8398,14047.0
2023-08-14 15:10:00,114.63,114.75,114.6,114.72,20689.0,111.8203,111.9373,111.791,111.9081,20689.0
2023-08-14 15:20:00,114.72,114.8,114.68,114.71,22861.0,111.9081,111.9861,111.8691,111.8983,22861.0
2023-08-14 15:30:00,114.71,114.77,114.63,114.77,23010.0,111.8983,111.9569,111.8203,111.9569,23010.0
2023-08-14 15:40:00,114.76,114.83,114.71,114.73,32460.0,111.9471,112.0154,111.8983,111.9178,32460.0
2023-08-14 15:50:00,114.74,114.93,114.7,114.92,134514.0,111.9276,112.1129,111.8886,112.1032,134514.0
2023-08-15 09:30:00,114.36,115.03,114.31,114.97,29855.0,111.5569,112.2105,111.5081,112.152,29855.0
2023-08-15 09:40:00,114.92,115.02,114.72,114.89,13428.0,112.1032,112.2007,111.9081,112.0739,13428.0
2023-08-15 09:50:00,114.81,114.99,114.78,114.97,12920.0,111.9959,112.1715,111.9666,112.152,12920.0
2023-08-15 10:00:00,114.85,115.19,114.52,114.52,14389.0,112.0349,112.3666,111.713,111.713,14389.0
2023-08-15 10:10:00,114.51,114.6,114.44,114.49,13912.0,111.7032,111.791,111.6349,111.6837,13912.0
2023-08-15 10:20:00,114.45,114.53,114.2,114.24,12310.0,111.6447,111.7227,111.4008,111.4398,12310.0
2023-08-15 10:30:00,114.19,114.19,114.09,114.16,6338.0,111.3911,111.3911,111.2935,111.3618,6338.0
2023-08-15 10:40:00,114.11,114.22,114.06,114.13,14303.0,111.313,111.4203,111.2643,111.3325,14303.0
2023-08-15 10:50:00,114.14,114.14,113.88,114.0,19909.0,111.3423,111.3423,111.0887,111.2057,19909.0
2023-08-15 11:00:00,114.05,114.16,114.03,114.07,8012.0,111.2545,111.3618,111.235,111.274,8012.0
2023-08-15 11:10:00,114.06,114.13,113.83,113.84,11165.0,111.2643,111.3325,111.0399,111.0497,11165.0
2023-08-15 11:20:00,113.86,114.02,113.82,114.02,4553.0,111.0692,111.2252,111.0301,111.2252,4553.0
2023-08-15 11:30:00,113.99,114.02,113.85,113.97,8570.0,111.196,111.2252,111.0594,111.1765,8570.0
2023-08-15 11:40:00,113.91,114.05,113.91,113.95,5771.0,111.1179,111.2545,111.1179,111.157,5771.0
2023-08-15 11:50:00,113.96,114.03,113.9,113.99,9763.0,111.1667,111.235,111.1082,111.196,9763.0
2023-08-15 12:00:00,113.96,113.99,113.82,113.86,10514.0,111.1667,111.196,111.0301,111.0692,10514.0
2023-08-15 12:10:00,113.87,114.06,113.84,114.02,11332.0,111.0789,111.2643,111.0497,111.2252,11332.0
2023-08-15 12:20:00,114.02,114.13,113.98,114.13,14685.0,111.2252,111.3325,111.1862,111.3325,14685.0
2023-08-15 12:30:00,114.13,114.13,114.01,114.05,4707.0,111.3325,111.3325,111.2155,111.2545,4707.0
2023-08-15 12:40:00,114.08,114.09,113.94,113.95,4625.0,111.2838,111.2935,111.1472,111.157,4625.0
2023-08-15 12:50:00,113.92,113.99,113.9,113.95,10669.0,111.1277,111.196,111.1082,111.157,10669.0
2023-08-15 13:00:00,113.92,114.0,113.87,113.97,7646.0,111.1277,111.2057,111.0789,111.1765,7646.0
2023-08-15 13:10:00,113.96,114.14,113.95,114.1,8713.0,111.1667,111.3423,111.157,111.3033,8713.0
2023-08-15 13:20:00,114.1,114.24,114.08,114.13,7521.0,111.3033,111.4398,111.2838,111.3325,7521.0
2023-08-15 13:30:00,114.14,114.15,114.04,114.13,3475.0,111.3423,111.3521,111.2447,111.3325,3475.0
2023-08-15 13:40:00,114.12,114.26,114.11,114.21,10203.0,111.3228,111.4594,111.313,111.4106,10203.0
2023-08-15 13:50:00,114.21,114.29,114.2,114.25,10289.0,111.4106,111.4886,111.4008,111.4496,10289.0
2023-08-15 14:00:00,114.27,114.27,114.1,114.2,6194.0,111.4691,111.4691,111.3033,111.4008,6194.0
2023-08-15 14:10:00,114.19,114.36,114.19,114.35,11143.0,111.3911,111.5569,111.3911,111.5471,11143.0
2023-08-15 14:20:00,114.37,114.49,114.34,114.49,14509.0,111.5667,111.6837,111.5374,111.6837,14509.0
2023-08-15 14:30:00,114.48,114.59,114.3,114.3,19930.0,111.674,111.7813,111.4984,111.4984,19930.0
2023-08-15 14:40:00,114.33,114.47,114.32,114.41,7966.0,111.5276,111.6642,111.5179,111.6057,7966.0
2023-08-15 14:50:00,114.38,114.49,114.32,114.38,16233.0,111.5764,111.6837,111.5179,111.5764,16233.0
2023-08-15 15:00:00,114.34,114.36,114.24,114.26,10990.0,111.5374,111.5569,111.4398,111.4594,10990.0
2023-08-15 15:10:00,114.29,114.35,114.27,114.34,10929.0,111.4886,111.5471,111.4691,111.5374,10929.0
2023-08-15 15:20:00,114.34,114.35,114.01,114.01,13188.0,111.5374,111.5471,111.2155,111.2155,13188.0
2023-08-15 15:30:00,114.01,114.11,113.97,113.98,18395.0,111.2155,111.313,111.1765,111.1862,18395.0
2023-08-15 15:40:00,113.98,114.02,113.88,113.92,43697.0,111.1862,111.2252,111.0887,111.1277,43697.0
2023-08-15 15:50:00,113.91,114.15,113.88,114.11,122411.0,111.1179,111.3521,111.0887,111.313,122411.0
2023-08-16 09:30:00,113.97,114.08,113.51,114.0,54053.0,111.1765,111.2838,110.7277,111.2057,54053.0
2023-08-16 09:40:00,114.06,114.16,114.02,114.12,10414.0,111.2643,111.3618,111.2252,111.3228,10414.0
2023-08-16 09:50:00,114.14,114.35,114.01,114.25,19034.0,111.3423,111.5471,111.2155,111.4496,19034.0
2023-08-16 10:00:00,114.27,114.31,114.06,114.11,17367.0,111.4691,111.5081,111.2643,111.313,17367.0
2023-08-16 10:10:00,114.18,114.28,113.99,114.28,22851.0,111.3813,111.4789,111.196,111.4789,22851.0
2023-08-16 10:20:00,114.28,114.28,114.1,114.12,24178.0,111.4789,111.4789,111.3033,111.3228,24178.0
2023-08-16 10:30:00,114.15,114.32,114.09,114.31,16542.0,111.3521,111.5179,111.2935,111.5081,16542.0
2023-08-16 10:40:00,114.33,114.35,114.17,114.23,15030.0,111.5276,111.5471,111.3716,111.4301,15030.0
2023-08-16 10:50:00,114.24,114.32,114.18,114.32,22423.0,111.4398,111.5179,111.3813,111.5179,22423.0
2023-08-16 11:00:00,114.32,114.72,114.28,114.68,14318.0,111.5179,111.9081,111.4789,111.8691,14318.0
2023-08-16 11:10:00,114.66,114.82,114.6,114.81,17202.0,111.8496,112.0056,111.791,111.9959,17202.0
2023-08-16 11:20:00,114.74,114.8,114.58,114.7,10097.0,111.9276,111.9861,111.7715,111.8886,10097.0
2023-08-16 11:30:00,114.72,114.79,114.67,114.72,11924.0,111.9081,111.9764,111.8593,111.9081,11924.0
2023-08-16 11:40:00,114.71,114.76,114.67,114.7,9842.0,111.8983,111.9471,111.8593,111.8886,9842.0
2023-08-16 11:50:00,114.7,114.76,114.66,114.72,7638.0,111.8886,111.9471,111.8496,111.9081,7638.0
2023-08-16 12:00:00,114.7,114.76,114.62,114.65,8130.0,111.8886,111.9471,111.8105,111.8398,8130.0
2023-08-16 12:10:00,114.65,114.75,114.63,114.64,7551.0,111.8398,111.9373,111.8203,111.83,7551.0
2023-08-16 12:20:00,114.6,114.64,114.5,114.62,6700.0,111.791,111.83,111.6935,111.8105,6700.0
2023-08-16 12:30:00,114.61,114.64,114.55,114.62,5232.0,111.8008,111.83,111.7422,111.8105,5232.0
2023-08-16 12:40:00,114.61,114.63,114.52,114.62,6696.0,111.8008,111.8203,111.713,111.8105,6696.0
2023-08-16 12:50:00,114.6,114.67,114.5,114.5,5716.0,111.791,111.8593,111.6935,111.6935,5716.0
2023-08-16 13:00:00,114.51,114.54,114.36,114.41,9752.0,111.7032,111.7325,111.5569,111.6057,9752.0
2023-08-16 13:10:00,114.4,114.41,114.24,114.25,10603.0,111.5959,111.6057,111.4398,111.4496,10603.0
2023-08-16 13:20:00,114.25,114.46,114.24,114.42,18568.0,111.4496,111.6545,111.4398,111.6154,18568.0
2023-08-16 13:30:00,114.42,114.42,114.26,114.42,17239.0,111.6154,111.6154,111.4594,111.6154,17239.0
2023-08-16 13:40:00,114.41,114.5,114.39,114.4,19657.0,111.6057,111.6935,111.5862,111.5959,19657.0
2023-08-16 13:50:00,114.42,114.48,114.36,114.39,26393.0,111.6154,111.674,111.5569,111.5862,26393.0
2023-08-16 14:00:00,114.37,114.39,114.08,114.13,11976.0,111.5667,111.5862,111.2838,111.3325,11976.0
2023-08-16 14:10:00,114.11,114.26,114.04,114.26,16831.0,111.313,111.4594,111.2447,111.4594,16831.0
2023-08-16 14:20:00,114.23,114.37,114.21,114.35,19245.0,111.4301,111.5667,111.4106,111.5471,19245.0
2023-08-16 14:30:00,114.42,114.46,114.39,114.45,15889.0,111.6154,111.6545,111.5862,111.6447,15889.0
2023-08-16 14:40:00,114.43,114.58,114.4,114.4,14303.0,111.6252,111.7715,111.5959,111.5959,14303.0
2023-08-16 14:50:00,114.41,114.43,114.31,114.39,18485.0,111.6057,111.6252,111.5081,111.5862,18485.0
2023-08-16 15:00:00,114.38,114.39,114.12,114.16,20658.0,111.5764,111.5862,111.3228,111.3618,20658.0
2023-08-16 15:10:00,114.12,114.2,113.85,113.93,29087.0,111.3228,111.4008,111.0594,111.1374,29087.0
2023-08-16 15:20:00,113.96,114.01,113.9,113.95,17142.0,111.1667,111.2155,111.1082,111.157,17142.0
2023-08-16 15:30:00,113.94,114.09,113.9,114.01,46728.0,111.1472,111.2935,111.1082,111.2155,46728.0
2023-08-16 15:40:00,113.99,114.09,113.93,114.01,56905.0,111.196,111.2935,111.1374,111.2155,56905.0
2023-08-16 15:50:00,113.99,114.04,113.86,113.95,169018.0,111.196,111.2447,111.0692,111.157,169018.0
2023-08-17 09:30:00,114.31,114.8,114.01,114.4,85648.0,111.5081,111.9861,111.2155,111.5959,85648.0
2023-08-17 09:40:00,114.33,114.33,113.89,113.89,55142.0,111.5276,111.5276,111.0984,111.0984,55142.0
2023-08-17 09:50:00,113.99,114.05,113.81,113.94,7234.0,111.196,111.2545,111.0204,111.1472,7234.0
2023-08-17 10:00:00,113.88,114.17,113.88,114.13,9467.0,111.0887,111.3716,111.0887,111.3325,9467.0
2023-08-17 10:10:00,114.08,114.14,113.98,114.05,5187.0,111.2838,111.3423,111.1862,111.2545,5187.0
2023-08-17 10:20:00,114.06,114.06,113.91,113.96,6737.0,111.2643,111.2643,111.1179,111.1667,6737.0
2023-08-17 10:30:00,113.94,114.0,113.8,113.92,27730.0,111.1472,111.2057,111.0106,111.1277,27730.0
2023-08-17 10:40:00,113.88,114.02,113.81,113.89,11070.0,111.0887,111.2252,111.0204,111.0984,11070.0
2023-08-17 10:50:00,113.9,113.98,113.68,113.73,8574.0,111.1082,111.1862,110.8936,110.9423,8574.0
2023-08-17 11:00:00,113.74,113.74,113.57,113.66,6847.0,110.9521,110.9521,110.7863,110.8741,6847.0
2023-08-17 11:10:00,113.65,113.74,113.54,113.64,18692.0,110.8643,110.9521,110.757,110.8546,18692.0
2023-08-17 11:20:00,113.67,113.72,113.61,113.68,4233.0,110.8838,110.9326,110.8253,110.8936,4233.0
2023-08-17 11:30:00,113.73,113.87,113.73,113.83,10398.0,110.9423,111.0789,110.9423,111.0399,10398.0
2023-08-17 11:40:00,113.83,113.88,113.68,113.71,13364.0,111.0399,111.0887,110.8936,110.9228,13364.0
2023-08-17 11:50:00,113.72,113.84,113.61,113.77,13768.0,110.9326,111.0497,110.8253,110.9814,13768.0
2023-08-17 12:00:00,113.76,113.86,113.67,113.83,7942.0,110.9716,111.0692,110.8838,111.0399,7942.0
2023-08-17 12:10:00,113.88,113.91,113.74,113.87,9579.0,111.0887,111.1179,110.9521,111.0789,9579.0
2023-08-17 12:20:00,113.9,113.98,113.82,113.91,4726.0,111.1082,111.1862,111.0301,111.1179,4726.0
2023-08-17 12:30:00,113.94,114.01,113.89,113.97,17584.0,111.1472,111.2155,111.0984,111.1765,17584.0
2023-08-17 12:40:00,113.96,114.07,113.96,114.02,2674.0,111.1667,111.274,111.1667,111.2252,2674.0
2023-08-17 12:50:00,114.04,114.05,113.99,114.04,3742.0,111.2447,111.2545,111.196,111.2447,3742.0
2023-08-17 13:00:00,114.08,114.18,114.05,114.06,9871.0,111.2838,111.3813,111.2545,111.2643,9871.0
2023-08-17 13:10:00,114.04,114.17,114.04,114.08,5402.0,111.2447,111.3716,111.2447,111.2838,5402.0
2023-08-17 13:20:00,114.04,114.04,113.75,113.75,15912.0,111.2447,111.2447,110.9619,110.9619,15912.0
2023-08-17 13:30:00,113.78,113.78,113.64,113.71,11111.0,110.9911,110.9911,110.8546,110.9228,11111.0
2023-08-17 13:40:00,113.7,113.75,113.58,113.61,4370.0,110.9131,110.9619,110.796,110.8253,4370.0
2023-08-17 13:50:00,113.6,113.66,113.54,113.58,10571.0,110.8155,110.8741,110.757,110.796,10571.0
2023-08-17 14:00:00,113.58,113.65,113.57,113.6,5984.0,110.796,110.8643,110.7863,110.8155,5984.0
2023-08-17 14:10:00,113.61,113.67,113.57,113.67,8484.0,110.8253,110.8838,110.7863,110.8838,8484.0
2023-08-17 14:20:00,113.67,113.77,113.63,113.74,7416.0,110.8838,110.9814,110.8448,110.9521,7416.0
2023-08-17 14:30:00,113.74,113.8,113.64,113.78,7396.0,110.9521,111.0106,110.8546,110.9911,7396.0
2023-08-17 14:40:00,113.79,113.79,113.54,113.54,11056.0,111.0009,111.0009,110.757,110.757,11056.0
2023-08-17 14:50:00,113.57,113.72,113.52,113.59,44335.0,110.7863,110.9326,110.7375,110.8058,44335.0
2023-08-17 15:00:00,113.55,113.55,113.39,113.42,11066.0,110.7668,110.7668,110.6107,110.6399,11066.0
2023-08-17 15:10:00,113.37,113.37,113.2,113.3,30593.0,110.5912,110.5912,110.4253,110.5229,30593.0
2023-08-17 15:20:00,113.32,113.43,113.27,113.37,16182.0,110.5424,110.6497,110.4936,110.5912,16182.0
2023-08-17 15:30:00,113.41,113.45,113.31,113.31,10611.0,110.6302,110.6692,110.5326,110.5326,10611.0
2023-08-17 15:40:00,113.31,113.41,113.28,113.31,25476.0,110.5326,110.6302,110.5034,110.5326,25476.0
2023-08-17 15:50:00,113.33,113.75,113.28,113.59,125372.0,110.5522,110.9619,110.5034,110.8058,125372.0
2023-08-18 09:30:00,112.8,113.27,112.7,113.22,100628.0,110.0351,110.4936,109.9376,110.4448,100628.0
2023-08-18 09:40:00,113.2,113.31,113.05,113.06,10992.0,110.4253,110.5326,110.279,110.2888,10992.0
2023-08-18 09:50:00,113.1,113.43,113.07,113.4,32452.0,110.3278,110.6497,110.2985,110.6204,32452.0
2023-08-18 10:00:00,113.37,113.46,113.19,113.36,22827.0,110.5912,110.679,110.4156,110.5814,22827.0
2023-08-18 10:10:00,113.35,113.36,113.12,113.26,19172.0,110.5717,110.5814,110.3473,110.4839,19172.0
2023-08-18 10:20:00,113.26,113.28,113.08,113.16,40411.0,110.4839,110.5034,110.3083,110.3863,40411.0
2023-08-18 10:30:00,113.18,113.48,113.18,113.46,37988.0,110.4058,110.6985,110.4058,110.679,37988.0
2023-08-18 10:40:00,113.48,113.72,113.47,113.72,12033.0,110.6985,110.9326,110.6887,110.9326,12033.0
2023-08-18 10:50:00,113.72,113.72,113.55,113.6,18007.0,110.9326,110.9326,110.7668,110.8155,18007.0
2023-08-18 11:00:00,113.63,114.0,113.62,113.87,23779.0,110.8448,111.2057,110.835,111.0789,23779.0
2023-08-18 11:10:00,113.87,113.99,113.74,113.74,26387.0,111.0789,111.196,110.9521,110.9521,26387.0
2023-08-18 11:20:00,113.72,113.75,113.55,113.56,35540.0,110.9326,110.9619,110.7668,110.7765,35540.0
2023-08-18 11:30:00,113.54,113.62,113.44,113.52,16715.0,110.757,110.835,110.6595,110.7375,16715.0
2023-08-18 11:40:00,113.52,113.89,113.51,113.89,10154.0,110.7375,111.0984,110.7277,111.0984,10154.0
2023-08-18 11:50:00,113.89,113.91,113.8,113.9,9742.0,111.0984,111.1179,111.0106,111.1082,9742.0
2023-08-18 12:00:00,113.87,113.89,113.73,113.73,8708.0,111.0789,111.0984,110.9423,110.9423,8708.0
2023-08-18 12:10:00,113.72,113.78,113.58,113.59,48322.0,110.9326,110.9911,110.796,110.8058,48322.0
2023-08-18 12:20:00,113.6,113.75,113.6,113.64,7184.0,110.8155,110.9619,110.8155,110.8546,7184.0
2023-08-18 12:30:00,113.63,113.74,113.55,113.68,32392.0,110.8448,110.9521,110.7668,110.8936,32392.0
2023-08-18 12:40:00,113.64,113.8,113.62,113.73,8957.0,110.8546,111.0106,110.835,110.9423,8957.0
2023-08-18 12:50:00,113.73,113.73,113.48,113.5,9073.0,110.9423,110.9423,110.6985,110.718,9073.0
2023-08-18 13:00:00,113.47,113.61,113.44,113.54,10156.0,110.6887,110.8253,110.6595,110.757,10156.0
2023-08-18 13:10:00,113.54,113.62,113.52,113.53,14575.0,110.757,110.835,110.7375,110.7472,14575.0
2023-08-18 13:20:00,113.53,113.57,113.36,113.46,42493.0,110.7472,110.7863,110.5814,110.679,42493.0
2023-08-18 13:30:00,113.48,113.51,113.36,113.4,14783.0,110.6985,110.7277,110.5814,110.6204,14783.0
2023-08-18 13:40:00,113.4,113.51,113.35,113.45,14813.0,110.6204,110.7277,110.5717,110.6692,14813.0
2023-08-18 13:50:00,113.43,113.56,113.41,113.45,13333.0,110.6497,110.7765,110.6302,110.6692,13333.0
2023-08-18 14:00:00,113.45,113.54,113.44,113.49,18056.0,110.6692,110.757,110.6595,110.7082,18056.0
2023-08-18 14:10:00,113.48,113.66,113.48,113.64,29812.0,110.6985,110.8741,110.6985,110.8546,29812.0
2023-08-18 14:20:00,113.64,113.65,113.51,113.54,14121.0,110.8546,110.8643,110.7277,110.757,14121.0
2023-08-18 14:30:00,113.56,113.65,113.52,113.59,16757.0,110.7765,110.8643,110.7375,110.8058,16757.0
2023-08-18 14:40:00,113.59,113.68,113.56,113.64,16407.0,110.8058,110.8936,110.7765,110.8546,16407.0
2023-08-18 14:50:00,113.64,113.64,113.5,113.53,12978.0,110.8546,110.8546,110.718,110.7472,12978.0
2023-08-18 15:00:00,113.51,113.53,113.43,113.45,20329.0,110.7277,110.7472,110.6497,110.6692,20329.0
2023-08-18 15:10:00,113.46,113.5,113.35,113.48,46442.0,110.679,110.718,110.5717,110.6985,46442.0
2023-08-18 15:20:00,113.5,113.57,113.45,113.57,28229.0,110.718,110.7863,110.6692,110.7863,28229.0
2023-08-18 15:30:00,113.58,113.58,113.35,113.38,44390.0,110.796,110.796,110.5717,110.6009,44390.0
2023-08-18 15:40:00,113.39,113.74,113.38,113.65,47563.0,110.6107,110.9521,110.6009,110.8643,47563.0
2023-08-18 15:50:00,113.63,113.77,113.56,113.73,349562.0,110.8448,110.9814,110.7765,110.9423,349562.0
2023-08-21 09:30:00,113.56,113.94,113.56,113.63,37064.0,110.7765,111.1472,110.7765,110.8448,37064.0
2023-08-21 09:40:00,113.81,113.81,113.32,113.4,9957.0,111.0204,111.0204,110.5424,110.6204,9957.0
2023-08-21 09:50:00,113.42,113.5,113.1,113.5,16515.0,110.6399,110.718,110.3278,110.718,16515.0
2023-08-21 10:00:00,113.56,113.56,113.31,113.47,14978.0,110.7765,110.7765,110.5326,110.6887,14978.0
2023-08-21 10:10:00,113.46,113.53,113.36,113.47,48455.0,110.679,110.7472,110.5814,110.6887,48455.0
2023-08-21 10:20:00,113.47,113.63,113.35,113.38,100134.0,110.6887,110.8448,110.5717,110.6009,100134.0
2023-08-21 10:30:00,113.38,113.59,113.38,113.55,12436.0,110.6009,110.8058,110.6009,110.7668,12436.0
2023-08-21 10:40:00,113.55,113.73,113.51,113.72,16005.0,110.7668,110.9423,110.7277,110.9326,16005.0
2023-08-21 10:50:00,113.72,113.86,113.66,113.8,18195.0,110.9326,111.0692,110.8741,111.0106,18195.0
2023-08-21 11:00:00,113.8,113.9,113.72,113.85,14169.0,111.0106,111.1082,110.9326,111.0594,14169.0
2023-08-21 11:10:00,113.83,113.84,113.62,113.67,19466.0,111.0399,111.0497,110.835,110.8838,19466.0
2023-08-21 11:20:00,113.67,113.67,113.45,113.49,11304.0,110.8838,110.8838,110.6692,110.7082,11304.0
2023-08-21 11:30:00,113.51,113.74,113.48,113.74,36205.0,110.7277,110.9521,110.6985,110.9521,36205.0
2023-08-21 11:40:00,113.72,113.72,113.42,113.45,84940.0,110.9326,110.9326,110.6399,110.6692,84940.0
2023-08-21 11:50:00,113.4,113.44,113.26,113.36,136212.0,110.6204,110.6595,110.4839,110.5814,136212.0
2023-08-21 12:00:00,113.34,113.36,113.14,113.18,8562.0,110.5619,110.5814,110.3668,110.4058,8562.0
2023-08-21 12:10:00,113.18,113.37,113.18,113.29,20970.0,110.4058,110.5912,110.4058,110.5131,20970.0
2023-08-21 12:20:00,113.28,113.32,113.23,113.32,15810.0,110.5034,110.5424,110.4546,110.5424,15810.0
2023-08-21 12:30:00,113.35,113.35,113.23,113.26,7388.0,110.5717,110.5717,110.4546,110.4839,7388.0
2023-08-21 12:40:00,113.25,113.34,113.23,113.28,15897.0,110.4741,110.5619,110.4546,110.5034,15897.0
2023-08-21 12:50:00,113.28,113.35,113.26,113.34,8662.0,110.5034,110.5717,110.4839,110.5619,8662.0
2023-08-21 13:00:00,113.34,113.4,113.32,113.4,7941.0,110.5619,110.6204,110.5424,110.6204,7941.0
2023-08-21 13:10:00,113.4,113.4,113.34,113.39,22175.0,110.6204,110.6204,110.5619,110.6107,22175.0
2023-08-21 13:20:00,113.38,113.54,113.35,113.46,9897.0,110.6009,110.757,110.5717,110.679,9897.0
2023-08-21 13:30:00,113.47,113.56,113.43,113.47,6980.0,110.6887,110.7765,110.6497,110.6887,6980.0
2023-08-21 13:40:00,113.46,113.52,113.46,113.47,6200.0,110.679,110.7375,110.679,110.6887,6200.0
2023-08-21 13:50:00,113.46,113.58,113.44,113.57,23683.0,110.679,110.796,110.6595,110.7863,23683.0
2023-08-21 14:00:00,113.56,113.65,113.49,113.65,98547.0,110.7765,110.8643,110.7082,110.8643,98547.0
2023-08-21 14:10:00,113.65,113.71,113.55,113.62,13800.0,110.8643,110.9228,110.7668,110.835,13800.0
2023-08-21 14:20:00,113.62,113.77,113.62,113.77,20589.0,110.835,110.9814,110.835,110.9814,20589.0
2023-08-21 14:30:00,113.76,113.82,113.72,113.81,11728.0,110.9716,111.0301,110.9326,111.0204,11728.0
2023-08-21 14:40:00,113.8,113.94,113.78,113.94,22043.0,111.0106,111.1472,110.9911,111.1472,22043.0
2023-08-21 14:50:00,113.9,113.9,113.7,113.79,14619.0,111.1082,111.1082,110.9131,111.0009,14619.0
2023-08-21 15:00:00,113.8,113.92,113.79,113.86,9577.0,111.0106,111.1277,111.0009,111.0692,9577.0
2023-08-21 15:10:00,113.85,113.98,113.8,113.86,19468.0,111.0594,111.1862,111.0106,111.0692,19468.0
2023-08-21 15:20:00,113.87,114.03,113.82,113.95,29814.0,111.0789,111.235,111.0301,111.157,29814.0
2023-08-21 15:30:00,113.95,114.02,113.91,114.0,29523.0,111.157,111.2252,111.1179,111.2057,29523.0
2023-08-21 15:40:00,114.01,114.1,113.91,113.93,46412.0,111.2155,111.3033,111.1179,111.1374,46412.0
2023-08-21 15:50:00,113.94,113.97,113.79,113.86,133576.0,111.1472,111.1765,111.0009,111.0692,133576.0
2023-08-22 09:30:00,113.98,114.06,113.61,113.78,32713.0,111.1862,111.2643,110.8253,110.9911,32713.0
2023-08-22 09:40:00,113.72,113.88,113.63,113.72,63123.0,110.9326,111.0887,110.8448,110.9326,63123.0
2023-08-22 09:50:00,113.72,113.84,113.68,113.75,64194.0,110.9326,111.0497,110.8936,110.9619,64194.0
2023-08-22 10:00:00,113.75,113.81,113.59,113.63,88203.0,110.9619,111.0204,110.8058,110.8448,88203.0
2023-08-22 10:10:00,113.66,113.72,113.53,113.68,63278.0,110.8741,110.9326,110.7472,110.8936,63278.0
2023-08-22 10:20:00,113.68,113.72,113.58,113.63,13488.0,110.8936,110.9326,110.796,110.8448,13488.0
2023-08-22 10:30:00,113.63,113.71,113.59,113.62,10868.0,110.8448,110.9228,110.8058,110.835,10868.0
2023-08-22 10:40:00,113.62,113.71,113.59,113.66,13152.0,110.835,110.9228,110.8058,110.8741,13152.0
2023-08-22 10:50:00,113.69,113.7,113.61,113.64,7136.0,110.9033,110.9131,110.8253,110.8546,7136.0
2023-08-22 11:00:00,113.66,113.7,113.5,113.55,26443.0,110.8741,110.9131,110.718,110.7668,26443.0
2023-08-22 11:10:00,113.57,113.66,113.48,113.62,55825.0,110.7863,110.8741,110.6985,110.835,55825.0
2023-08-22 11:20:00,113.64,113.68,113.58,113.62,7743.0,110.8546,110.8936,110.796,110.835,7743.0
2023-08-22 11:30:00,113.62,113.78,113.62,113.68,25230.0,110.835,110.9911,110.835,110.8936,25230.0
2023-08-22 11:40:00,113.64,113.71,113.59,113.7,12118.0,110.8546,110.9228,110.8058,110.9131,12118.0
2023-08-22 11:50:00,113.71,113.72,113.56,113.57,38364.0,110.9228,110.9326,110.7765,110.7863,38364.0
2023-08-22 12:00:00,113.58,113.66,113.47,113.55,72769.0,110.796,110.8741,110.6887,110.7668,72769.0
2023-08-22 12:10:00,113.55,113.69,113.48,113.55,25350.0,110.7668,110.9033,110.6985,110.7668,25350.0
2023-08-22 12:20:00,113.54,113.65,113.46,113.65,10818.0,110.757,110.8643,110.679,110.8643,10818.0
2023-08-22 12:30:00,113.64,113.7,113.6,113.69,9044.0,110.8546,110.9131,110.8155,110.9033,9044.0
2023-08-22 12:40:00,113.69,113.88,113.67,113.7,133640.0,110.9033,111.0887,110.8838,110.9131,133640.0
2023-08-22 12:50:00,113.7,113.85,113.63,113.64,217697.0,110.9131,111.0594,110.8448,110.8546,217697.0
2023-08-22 13:00:00,113.6,113.61,113.41,113.52,81678.0,110.8155,110.8253,110.6302,110.7375,81678.0
2023-08-22 13:10:00,113.54,113.58,113.31,113.37,15456.0,110.757,110.796,110.5326,110.5912,15456.0
2023-08-22 13:20:00,113.39,113.42,113.28,113.34,11633.0,110.6107,110.6399,110.5034,110.5619,11633.0
2023-08-22 13:30:00,113.36,113.47,113.3,113.37,13691.0,110.5814,110.6887,110.5229,110.5912,13691.0
2023-08-22 13:40:00,113.37,113.38,113.23,113.3,15276.0,110.5912,110.6009,110.4546,110.5229,15276.0
2023-08-22 13:50:00,113.32,113.4,113.29,113.38,13099.0,110.5424,110.6204,110.5131,110.6009,13099.0
2023-08-22 14:00:00,113.39,113.58,113.31,113.54,12962.0,110.6107,110.796,110.5326,110.757,12962.0
2023-08-22 14:10:00,113.59,113.65,113.5,113.54,14175.0,110.8058,110.8643,110.718,110.757,14175.0
2023-08-22 14:20:00,113.54,113.56,113.47,113.48,14856.0,110.757,110.7765,110.6887,110.6985,14856.0
2023-08-22 14:30:00,113.49,113.6,113.44,113.5,21578.0,110.7082,110.8155,110.6595,110.718,21578.0
2023-08-22 14:40:00,113.5,113.51,113.38,113.42,13962.0,110.718,110.7277,110.6009,110.6399,13962.0
2023-08-22 14:50:00,113.43,113.48,113.35,113.39,26267.0,110.6497,110.6985,110.5717,110.6107,26267.0
2023-08-22 15:00:00,113.37,113.42,113.34,113.36,19723.0,110.5912,110.6399,110.5619,110.5814,19723.0
2023-08-22 15:10:00,113.35,113.58,113.35,113.45,28542.0,110.5717,110.796,110.5717,110.6692,28542.0
2023-08-22 15:20:00,113.45,113.47,113.15,113.28,35431.0,110.6692,110.6887,110.3766,110.5034,35431.0
2023-08-22 15:30:00,113.27,113.27,112.95,112.96,43410.0,110.4936,110.4936,110.1815,110.1912,43410.0
2023-08-22 15:40:00,112.96,113.09,112.93,113.0,59686.0,110.1912,110.318,110.162,110.2302,59686.0
2023-08-22 15:50:00,113.0,113.28,112.94,113.24,266231.0,110.2302,110.5034,110.1717,110.4644,266231.0
2023-08-23 09:30:00,113.99,114.14,113.13,113.68,49030.0,111.196,111.3423,110.3571,110.8936,49030.0
2023-08-23 09:40:00,113.68,113.93,113.6,113.65,27943.0,110.8936,111.1374,110.8155,110.8643,27943.0
2023-08-23 09:50:00,113.7,113.87,113.5,113.62,107559.0,110.9131,111.0789,110.718,110.835,107559.0
2023-08-23 10:00:00,113.65,113.88,113.54,113.72,83230.0,110.8643,111.0887,110.757,110.9326,83230.0
2023-08-23 10:10:00,113.72,113.8,113.58,113.8,53713.0,110.9326,111.0106,110.796,111.0106,53713.0
2023-08-23 10:20:00,113.75,114.04,113.71,114.0,32460.0,110.9619,111.2447,110.9228,111.2057,32460.0
2023-08-23 10:30:00,113.98,114.1,113.95,114.06,25423.0,111.1862,111.3033,111.157,111.2643,25423.0
2023-08-23 10:40:00,114.05,114.23,114.03,114.22,18406.0,111.2545,111.4301,111.235,111.4203,18406.0
2023-08-23 10:50:00,114.2,114.3,114.12,114.29,11908.0,111.4008,111.4984,111.3228,111.4886,11908.0
2023-08-23 11:00:00,114.34,114.34,114.08,114.2,25087.0,111.5374,111.5374,111.2838,111.4008,25087.0
2023-08-23 11:10:00,114.2,114.25,114.13,114.13,11045.0,111.4008,111.4496,111.3325,111.3325,11045.0
2023-08-23 11:20:00,114.14,114.27,114.13,114.25,9456.0,111.3423,111.4691,111.3325,111.4496,9456.0
2023-08-23 11:30:00,114.25,114.36,114.19,114.28,8611.0,111.4496,111.5569,111.3911,111.4789,8611.0
2023-08-23 11:40:00,114.28,114.44,114.24,114.4,8819.0,111.4789,111.6349,111.4398,111.5959,8819.0
2023-08-23 11:50:00,114.43,114.49,114.42,114.42,10052.0,111.6252,111.6837,111.6154,111.6154,10052.0
2023-08-23 12:00:00,114.41,114.5,114.37,114.46,6925.0,111.6057,111.6935,111.5667,111.6545,6925.0
2023-08-23 12:10:00,114.48,114.63,114.46,114.58,10209.0,111.674,111.8203,111.6545,111.7715,10209.0
2023-08-23 12:20:00,114.59,114.64,114.56,114.6,7914.0,111.7813,111.83,111.752,111.791,7914.0
2023-08-23 12:30:00,114.63,114.78,114.63,114.73,10192.0,111.8203,111.9666,111.8203,111.9178,10192.0
2023-08-23 12:40:00,114.73,114.74,114.66,114.66,5180.0,111.9178,111.9276,111.8496,111.8496,5180.0
2023-08-23 12:50:00,114.68,114.73,114.63,114.65,8533.0,111.8691,111.9178,111.8203,111.8398,8533.0
2023-08-23 13:00:00,114.64,114.69,114.57,114.61,6779.0,111.83,111.8788,111.7618,111.8008,6779.0
2023-08-23 13:10:00,114.61,114.74,114.58,114.74,20062.0,111.8008,111.9276,111.7715,111.9276,20062.0
2023-08-23 13:20:00,114.72,114.8,114.64,114.64,15575.0,111.9081,111.9861,111.83,111.83,15575.0
2023-08-23 13:30:00,114.67,114.74,114.64,114.67,11422.0,111.8593,111.9276,111.83,111.8593,11422.0
2023-08-23 13:40:00,114.67,114.67,114.58,114.59,9423.0,111.8593,111.8593,111.7715,111.7813,9423.0
2023-08-23 13:50:00,114.58,114.63,114.57,114.61,14668.0,111.7715,111.8203,111.7618,111.8008,14668.0
2023-08-23 14:00:00,114.61,114.75,114.6,114.7,16504.0,111.8008,111.9373,111.791,111.8886,16504.0
2023-08-23 14:10:00,114.72,114.78,114.68,114.71,12803.0,111.9081,111.9666,111.8691,111.8983,12803.0
2023-08-23 14:20:00,114.7,114.84,114.66,114.78,10500.0,111.8886,112.0251,111.8496,111.9666,10500.0
2023-08-23 14:30:00,114.82,114.83,114.67,114.68,14926.0,112.0056,112.0154,111.8593,111.8691,14926.0
2023-08-23 14:40:00,114.67,114.76,114.66,114.74,6165.0,111.8593,111.9471,111.8496,111.9276,6165.0
2023-08-23 14:50:00,114.73,114.79,114.66,114.7,12173.0,111.9178,111.9764,111.8496,111.8886,12173.0
2023-08-23 15:00:00,114.71,114.91,114.71,114.86,14406.0,111.8983,112.0934,111.8983,112.0446,14406.0
2023-08-23 15:10:00,114.84,114.93,114.83,114.87,12386.0,112.0251,112.1129,112.0154,112.0544,12386.0
2023-08-23 15:20:00,114.85,114.87,114.74,114.85,23163.0,112.0349,112.0544,111.9276,112.0349,23163.0
2023-08-23 15:30:00,114.85,114.97,114.77,114.88,39946.0,112.0349,112.152,111.9569,112.0642,39946.0
2023-08-23 15:40:00,114.9,115.1,114.88,115.1,36939.0,112.0837,112.2788,112.0642,112.2788,36939.0
2023-08-23 15:50:00,115.11,115.15,114.73,114.84,162034.0,112.2885,112.3275,111.9178,112.0251,162034.0
2023-08-24 09:30:00,114.84,115.91,114.77,115.89,44496.0,112.0251,113.0689,111.9569,113.0494,44496.0
2023-08-24 09:40:00,115.9,115.95,115.64,115.7,7989.0,113.0592,113.1079,112.8055,112.8641,7989.0
2023-08-24 09:50:00,115.73,116.1,115.63,116.03,29008.0,112.8933,113.2543,112.7958,113.186,29008.0
2023-08-24 10:00:00,116.15,116.19,115.92,116.06,8478.0,113.303,113.342,113.0787,113.2152,8478.0
2023-08-24 10:10:00,116.04,116.04,115.84,115.97,10796.0,113.1957,113.1957,113.0006,113.1274,10796.0
2023-08-24 10:20:00,115.96,116.03,115.75,115.92,10033.0,113.1177,113.186,112.9128,113.0787,10033.0
2023-08-24 10:30:00,115.9,115.9,115.64,115.74,7731.0,113.0592,113.0592,112.8055,112.9031,7731.0
2023-08-24 10:40:00,115.76,115.79,115.55,115.56,6225.0,112.9226,112.9519,112.7177,112.7275,6225.0
2023-08-24 10:50:00,115.57,115.66,115.4,115.46,14977.0,112.7372,112.825,112.5714,112.6299,14977.0
2023-08-24 11:00:00,115.43,115.43,115.26,115.38,10340.0,112.6007,112.6007,112.4348,112.5519,10340.0
2023-08-24 11:10:00,115.35,115.35,115.15,115.25,6208.0,112.5226,112.5226,112.3275,112.4251,6208.0
2023-08-24 11:20:00,115.27,115.27,115.17,115.25,7200.0,112.4446,112.4446,112.3471,112.4251,7200.0
2023-08-24 11:30:00,115.23,115.25,115.14,115.17,7294.0,112.4056,112.4251,112.3178,112.3471,7294.0
2023-08-24 11:40:00,115.2,115.26,115.05,115.09,17513.0,112.3763,112.4348,112.23,112.269,17513.0
2023-08-24 11:50:00,115.09,115.15,115.04,115.04,26536.0,112.269,112.3275,112.2202,112.2202,26536.0
2023-08-24 12:00:00,115.03,115.1,114.95,115.01,5761.0,112.2105,112.2788,112.1324,112.191,5761.0
2023-08-24 12:10:00,114.99,115.08,114.95,114.97,4946.0,112.1715,112.2593,112.1324,112.152,4946.0
2023-08-24 12:20:00,115.0,115.09,114.93,114.93,6570.0,112.1812,112.269,112.1129,112.1129,6570.0
2023-08-24 12:30:00,114.95,115.01,114.95,114.98,5422.0,112.1324,112.191,112.1324,112.1617,5422.0
2023-08-24 12:40:00,115.01,115.17,115.01,115.13,6904.0,112.191,112.3471,112.191,112.308,6904.0
2023-08-24 12:50:00,115.11,115.16,115.07,115.12,6897.0,112.2885,112.3373,112.2495,112.2983,6897.0
2023-08-24 13:00:00,115.15,115.15,114.96,115.01,8904.0,112.3275,112.3275,112.1422,112.191,8904.0
2023-08-24 13:10:00,115.01,115.08,115.0,115.05,14694.0,112.191,112.2593,112.1812,112.23,14694.0
2023-08-24 13:20:00,115.06,115.1,115.03,115.04,11602.0,112.2397,112.2788,112.2105,112.2202,11602.0
2023-08-24 13:30:00,115.03,115.11,114.94,115.01,15469.0,112.2105,112.2885,112.1227,112.191,15469.0
2023-08-24 13:40:00,115.01,115.04,114.92,114.97,6147.0,112.191,112.2202,112.1032,112.152,6147.0
2023-08-24 13:50:00,114.97,115.09,114.96,115.08,5930.0,112.152,112.269,112.1422,112.2593,5930.0
2023-08-24 14:00:00,115.12,115.18,115.02,115.07,5957.0,112.2983,112.3568,112.2007,112.2495,5957.0
2023-08-24 14:10:00,115.07,115.14,115.03,115.03,9421.0,112.2495,112.3178,112.2105,112.2105,9421.0
2023-08-24 14:20:00,115.02,115.1,114.95,114.95,13624.0,112.2007,112.2788,112.1324,112.1324,13624.0
2023-08-24 14:30:00,115.0,115.0,114.87,114.9,6514.0,112.1812,112.1812,112.0544,112.0837,6514.0
2023-08-24 14:40:00,114.91,115.04,114.88,114.97,12150.0,112.0934,112.2202,112.0642,112.152,12150.0
2023-08-24 14:50:00,114.99,115.18,114.99,115.13,9372.0,112.1715,112.3568,112.1715,112.308,9372.0
2023-08-24 15:00:00,115.13,115.37,115.1,115.36,14535.0,112.308,112.5421,112.2788,112.5324,14535.0
2023-08-24 15:10:00,115.36,115.4,115.27,115.36,20904.0,112.5324,112.5714,112.4446,112.5324,20904.0
2023-08-24 15:20:00,115.38,115.48,115.37,115.41,24173.0,112.5519,112.6495,112.5421,112.5812,24173.0
2023-08-24 15:30:00,115.42,115.48,115.22,115.31,42816.0,112.5909,112.6495,112.3958,112.4836,42816.0
2023-08-24 15:40:00,115.33,115.42,115.29,115.37,96333.0,112.5031,112.5909,112.4641,112.5421,96333.0
2023-08-24 15:50:00,115.37,115.5,115.24,115.24,234121.0,112.5421,112.669,112.4153,112.4153,234121.0
2023-08-25 09:30:00,115.63,116.35,115.63,116.2,53173.0,112.7958,113.4981,112.7958,113.3518,53173.0
2023-08-25 09:40:00,116.15,116.17,115.64,115.68,15383.0,113.303,113.3225,112.8055,112.8445,15383.0
2023-08-25 09:50:00,115.66,115.66,115.45,115.58,29528.0,112.825,112.825,112.6202,112.747,29528.0
2023-08-25 10:00:00,115.56,115.64,115.27,115.3,15160.0,112.7275,112.8055,112.4446,112.4739,15160.0
2023-08-25 10:10:00,115.39,115.83,115.34,115.34,18046.0,112.5617,112.9909,112.5129,112.5129,18046.0
2023-08-25 10:20:00,115.39,115.39,115.11,115.18,18221.0,112.5617,112.5617,112.2885,112.3568,18221.0
2023-08-25 10:30:00,115.19,115.19,114.98,115.07,14184.0,112.3666,112.3666,112.1617,112.2495,14184.0
2023-08-25 10:40:00,115.03,115.2,114.89,115.03,29649.0,112.2105,112.3763,112.0739,112.2105,29649.0
2023-08-25 10:50:00,115.06,115.08,114.84,114.87,12282.0,112.2397,112.2593,112.0251,112.0544,12282.0
2023-08-25 11:00:00,114.89,115.28,114.87,115.27,18997.0,112.0739,112.4544,112.0544,112.4446,18997.0
2023-08-25 11:10:00,115.27,115.42,115.12,115.34,13224.0,112.4446,112.5909,112.2983,112.5129,13224.0
2023-08-25 11:20:00,115.32,115.67,115.17,115.66,17290.0,112.4934,112.8348,112.3471,112.825,17290.0
2023-08-25 11:30:00,115.67,115.9,115.62,115.83,21186.0,112.8348,113.0592,112.786,112.9909,21186.0
2023-08-25 11:40:00,115.81,115.81,115.48,115.54,8288.0,112.9714,112.9714,112.6495,112.708,8288.0
2023-08-25 11:50:00,115.52,115.61,115.44,115.44,6361.0,112.6885,112.7763,112.6104,112.6104,6361.0
2023-08-25 12:00:00,115.49,115.77,115.49,115.71,13804.0,112.6592,112.9323,112.6592,112.8738,13804.0
2023-08-25 12:10:00,115.73,115.74,115.49,115.54,8248.0,112.8933,112.9031,112.6592,112.708,8248.0
2023-08-25 12:20:00,115.55,115.88,115.54,115.83,8092.0,112.7177,113.0396,112.708,112.9909,8092.0
2023-08-25 12:30:00,115.84,115.89,115.77,115.83,8209.0,113.0006,113.0494,112.9323,112.9909,8209.0
2023-08-25 12:40:00,115.82,115.85,115.67,115.73,5151.0,112.9811,113.0104,112.8348,112.8933,5151.0
2023-08-25 12:50:00,115.75,115.83,115.63,115.82,6651.0,112.9128,112.9909,112.7958,112.9811,6651.0
2023-08-25 13:00:00,115.85,115.92,115.75,115.75,9734.0,113.0104,113.0787,112.9128,112.9128,9734.0
2023-08-25 13:10:00,115.72,115.9,115.71,115.73,10184.0,112.8836,113.0592,112.8738,112.8933,10184.0
2023-08-25 13:20:00,115.72,115.73,115.55,115.61,6989.0,112.8836,112.8933,112.7177,112.7763,6989.0
2023-08-25 13:30:00,115.61,115.61,115.43,115.44,7428.0,112.7763,112.7763,112.6007,112.6104,7428.0
2023-08-25 13:40:00,115.45,115.54,115.39,115.45,8577.0,112.6202,112.708,112.5617,112.6202,8577.0
2023-08-25 13:50:00,115.45,115.61,115.45,115.6,10523.0,112.6202,112.7763,112.6202,112.7665,10523.0
2023-08-25 14:00:00,115.6,115.76,115.56,115.72,16488.0,112.7665,112.9226,112.7275,112.8836,16488.0
2023-08-25 14:10:00,115.72,115.81,115.63,115.74,10986.0,112.8836,112.9714,112.7958,112.9031,10986.0
2023-08-25 14:20:00,115.76,115.94,115.76,115.9,20620.0,112.9226,113.0982,112.9226,113.0592,20620.0
2023-08-25 14:30:00,115.9,115.94,115.84,115.85,18491.0,113.0592,113.0982,113.0006,113.0104,18491.0
2023-08-25 14:40:00,115.86,115.94,115.78,115.79,14696.0,113.0201,113.0982,112.9421,112.9519,14696.0
2023-08-25 14:50:00,115.81,115.96,115.79,115.96,21807.0,112.9714,113.1177,112.9519,113.1177,21807.0
2023-08-25 15:00:00,115.98,116.09,115.97,116.03,9583.0,113.1372,113.2445,113.1274,113.186,9583.0
2023-08-25 15:10:00,116.04,116.04,115.94,115.97,10824.0,113.1957,113.1957,113.0982,113.1274,10824.0
2023-08-25 15:20:00,115.99,116.03,115.97,115.98,10197.0,113.147,113.186,113.1274,113.1372,10197.0
2023-08-25 15:30:00,115.99,116.07,115.94,116.06,16630.0,113.147,113.225,113.0982,113.2152,16630.0
2023-08-25 15:40:00,116.07,116.08,115.93,115.96,27321.0,113.225,113.2347,113.0884,113.1177,27321.0
2023-08-25 15:50:00,115.92,115.93,115.73,115.79,102031.0,113.0787,113.0884,112.8933,112.9519,102031.0
2023-08-28 09:30:00,116.3,116.85,116.05,116.49,47715.0,113.4494,113.9859,113.2055,113.6347,47715.0
2023-08-28 09:40:00,116.5,116.63,116.3,116.41,19845.0,113.6445,113.7713,113.4494,113.5567,19845.0
2023-08-28 09:50:00,116.35,116.58,116.3,116.4,29510.0,113.4981,113.7225,113.4494,113.5469,29510.0
2023-08-28 10:00:00,116.48,116.53,116.15,116.34,23015.0,113.6249,113.6737,113.303,113.4884,23015.0
2023-08-28 10:10:00,116.37,116.58,116.36,116.45,13910.0,113.5176,113.7225,113.5079,113.5957,13910.0
2023-08-28 10:20:00,116.43,116.66,116.4,116.65,9084.0,113.5762,113.8005,113.5469,113.7908,9084.0
2023-08-28 10:30:00,116.69,116.74,116.56,116.56,14761.0,113.8298,113.8786,113.703,113.703,14761.0
2023-08-28 10:40:00,116.56,116.74,116.56,116.58,9763.0,113.703,113.8786,113.703,113.7225,9763.0
2023-08-28 10:50:00,116.59,116.75,116.49,116.74,12303.0,113.7322,113.8883,113.6347,113.8786,12303.0
2023-08-28 11:00:00,116.73,116.74,116.44,116.52,18856.0,113.8688,113.8786,113.5859,113.664,18856.0
2023-08-28 11:10:00,116.52,116.73,116.44,116.7,15120.0,113.664,113.8688,113.5859,113.8395,15120.0
2023-08-28 11:20:00,116.74,116.85,116.71,116.74,9853.0,113.8786,113.9859,113.8493,113.8786,9853.0
2023-08-28 11:30:00,116.71,116.79,116.61,116.69,15174.0,113.8493,113.9273,113.7518,113.8298,15174.0
2023-08-28 11:40:00,116.7,116.74,116.59,116.71,25369.0,113.8395,113.8786,113.7322,113.8493,25369.0
2023-08-28 11:50:00,116.69,116.9,116.66,116.83,18378.0,113.8298,114.0346,113.8005,113.9664,18378.0
2023-08-28 12:00:00,116.82,116.86,116.73,116.83,9204.0,113.9566,113.9956,113.8688,113.9664,9204.0
2023-08-28 12:10:00,116.82,116.88,116.74,116.77,14312.0,113.9566,114.0151,113.8786,113.9078,14312.0
2023-08-28 12:20:00,116.74,116.78,116.62,116.77,8465.0,113.8786,113.9176,113.7615,113.9078,8465.0
2023-08-28 12:30:00,116.76,116.89,116.69,116.89,9244.0,113.8981,114.0249,113.8298,114.0249,9244.0
2023-08-28 12:40:00,116.87,116.97,116.84,116.92,11371.0,114.0054,114.1029,113.9761,114.0542,11371.0
2023-08-28 12:50:00,116.87,117.01,116.87,116.98,19171.0,114.0054,114.1419,114.0054,114.1127,19171.0
2023-08-28 13:00:00,117.0,117.15,116.97,117.12,8681.0,114.1322,114.2785,114.1029,114.2493,8681.0
2023-08-28 13:10:00,117.11,117.13,116.95,117.06,11178.0,114.2395,114.259,114.0834,114.1907,11178.0
2023-08-28 13:20:00,117.04,117.13,117.03,117.07,8288.0,114.1712,114.259,114.1615,114.2005,8288.0
2023-08-28 13:30:00,117.08,117.13,117.0,117.04,10345.0,114.2102,114.259,114.1322,114.1712,10345.0
2023-08-28 13:40:00,117.05,117.09,116.98,117.03,11034.0,114.181,114.22,114.1127,114.1615,11034.0
2023-08-28 13:50:00,117.03,117.06,116.8,116.84,11055.0,114.1615,114.1907,113.9371,113.9761,11055.0
2023-08-28 14:00:00,116.84,116.88,116.79,116.88,13061.0,113.9761,114.0151,113.9273,114.0151,13061.0
2023-08-28 14:10:00,116.89,116.95,116.79,116.93,29840.0,114.0249,114.0834,113.9273,114.0639,29840.0
2023-08-28 14:20:00,116.93,117.04,116.9,116.91,23035.0,114.0639,114.1712,114.0346,114.0444,23035.0
2023-08-28 14:30:00,116.93,117.13,116.86,117.02,22208.0,114.0639,114.259,113.9956,114.1517,22208.0
2023-08-28 14:40:00,117.01,117.14,117.0,117.12,12462.0,114.1419,114.2688,114.1322,114.2493,12462.0
2023-08-28 14:50:00,117.12,117.17,117.07,117.09,13891.0,114.2493,114.298,114.2005,114.22,13891.0
2023-08-28 15:00:00,117.11,117.19,117.07,117.18,10016.0,114.2395,114.3175,114.2005,114.3078,10016.0
2023-08-28 15:10:00,117.17,117.22,117.13,117.18,16444.0,114.298,114.3468,114.259,114.3078,16444.0
2023-08-28 15:20:00,117.19,117.19,117.02,117.15,24691.0,114.3175,114.3175,114.1517,114.2785,24691.0
2023-08-28 15:30:00,117.13,117.29,117.12,117.24,33169.0,114.259,114.4151,114.2493,114.3663,33169.0
2023-08-28 15:40:00,117.25,117.53,117.23,117.41,38573.0,114.3761,114.6492,114.3566,114.5321,38573.0
2023-08-28 15:50:00,117.42,117.59,117.34,117.54,173948.0,114.5419,114.7077,114.4639,114.659,173948.0
2023-08-29 09:30:00,117.58,117.75,117.3,117.59,68326.0,114.698,114.8638,114.4248,114.7077,68326.0
2023-08-29 09:40:00,117.58,117.87,117.57,117.71,24264.0,114.698,114.9809,114.6882,114.8248,24264.0
2023-08-29 09:50:00,117.71,117.88,117.68,117.82,33397.0,114.8248,114.9906,114.7955,114.9321,33397.0
2023-08-29 10:00:00,117.84,118.1,117.84,118.07,63724.0,114.9516,115.2052,114.9516,115.176,63724.0
2023-08-29 10:10:00,118.09,118.32,117.95,118.3,35728.0,115.1955,115.4198,115.0589,115.4003,35728.0
2023-08-29 10:20:00,118.29,118.39,118.28,118.37,43044.0,115.3906,115.4881,115.3808,115.4686,43044.0
2023-08-29 10:30:00,118.37,118.46,118.18,118.2,56862.0,115.4686,115.5564,115.2833,115.3028,56862.0
2023-08-29 10:40:00,118.2,118.32,117.85,117.86,57425.0,115.3028,115.4198,114.9614,114.9711,57425.0
2023-08-29 10:50:00,117.84,117.97,117.81,117.9,21724.0,114.9516,115.0784,114.9223,115.0101,21724.0
2023-08-29 11:00:00,117.93,117.96,117.71,117.86,16155.0,115.0394,115.0687,114.8248,114.9711,16155.0
2023-08-29 11:10:00,117.88,117.91,117.78,117.84,19113.0,114.9906,115.0199,114.8931,114.9516,19113.0
2023-08-29 11:20:00,117.81,117.95,117.78,117.88,22421.0,114.9223,115.0589,114.8931,114.9906,22421.0
2023-08-29 11:30:00,117.89,118.12,117.89,118.09,21583.0,115.0004,115.2247,115.0004,115.1955,21583.0
2023-08-29 11:40:00,118.1,118.11,117.94,118.02,15082.0,115.2052,115.215,115.0492,115.1272,15082.0
2023-08-29 11:50:00,118.03,118.04,117.94,118.0,26337.0,115.1369,115.1467,115.0492,115.1077,26337.0
2023-08-29 12:00:00,117.98,118.03,117.87,117.91,10532.0,115.0882,115.1369,114.9809,115.0199,10532.0
2023-08-29 12:10:00,117.93,117.99,117.85,117.99,15654.0,115.0394,115.0979,114.9614,115.0979,15654.0
2023-08-29 12:20:00,117.99,118.09,117.96,118.07,25253.0,115.0979,115.1955,115.0687,115.176,25253.0
2023-08-29 12:30:00,118.07,118.16,118.05,118.06,9928.0,115.176,115.2638,115.1565,115.1662,9928.0
2023-08-29 12:40:00,118.06,118.09,117.91,118.07,8262.0,115.1662,115.1955,115.0199,115.176,8262.0
2023-08-29 12:50:00,118.05,118.17,118.02,118.14,24860.0,115.1565,115.2735,115.1272,115.2443,24860.0
2023-08-29 13:00:00,118.14,118.34,118.14,118.28,15950.0,115.2443,115.4393,115.2443,115.3808,15950.0
2023-08-29 13:10:00,118.31,118.33,118.15,118.21,17922.0,115.4101,115.4296,115.254,115.3125,17922.0
2023-08-29 13:20:00,118.24,118.31,118.2,118.23,11450.0,115.3418,115.4101,115.3028,115.332,11450.0
2023-08-29 13:30:00,118.25,118.35,118.21,118.3,18634.0,115.3516,115.4491,115.3125,115.4003,18634.0
2023-08-29 13:40:00,118.29,118.38,118.25,118.37,12934.0,115.3906,115.4784,115.3516,115.4686,12934.0
2023-08-29 13:50:00,118.36,118.38,118.18,118.26,15427.0,115.4589,115.4784,115.2833,115.3613,15427.0
2023-08-29 14:00:00,118.27,118.27,118.07,118.14,9769.0,115.3711,115.3711,115.176,115.2443,9769.0
2023-08-29 14:10:00,118.13,118.16,118.04,118.15,9707.0,115.2345,115.2638,115.1467,115.254,9707.0
2023-08-29 14:20:00,118.16,118.32,118.12,118.28,28625.0,115.2638,115.4198,115.2247,115.3808,28625.0
2023-08-29 14:30:00,118.29,118.41,118.27,118.3,10780.0,115.3906,115.5076,115.3711,115.4003,10780.0
2023-08-29 14:40:00,118.29,118.43,118.28,118.42,21915.0,115.3906,115.5271,115.3808,115.5174,21915.0
2023-08-29 14:50:00,118.43,118.44,118.31,118.34,25196.0,115.5271,115.5369,115.4101,115.4393,25196.0
2023-08-29 15:00:00,118.3,118.37,118.2,118.2,20135.0,115.4003,115.4686,115.3028,115.3028,20135.0
2023-08-29 15:10:00,118.21,118.39,118.17,118.39,13556.0,115.3125,115.4881,115.2735,115.4881,13556.0
2023-08-29 15:20:00,118.39,118.49,118.34,118.46,43182.0,115.4881,115.5857,115.4393,115.5564,43182.0
2023-08-29 15:30:00,118.47,118.5,118.36,118.42,41750.0,115.5662,115.5954,115.4589,115.5174,41750.0
2023-08-29 15:40:00,118.43,118.63,118.4,118.55,64345.0,115.5271,115.7222,115.4979,115.6442,64345.0
2023-08-29 15:50:00,118.56,118.62,118.43,118.56,222224.0,115.654,115.7125,115.5271,115.654,222224.0
2023-08-30 09:30:00,118.64,118.79,118.02,118.39,94373.0,115.732,115.8783,115.1272,115.4881,94373.0
2023-08-30 09:40:00,118.38,118.67,118.2,118.48,32752.0,115.4784,115.7613,115.3028,115.5759,32752.0
2023-08-30 09:50:00,118.46,118.7,118.46,118.68,23672.0,115.5564,115.7905,115.5564,115.771,23672.0
2023-08-30 10:00:00,118.69,118.71,118.5,118.64,46087.0,115.7808,115.8003,115.5954,115.732,46087.0
2023-08-30 10:10:00,118.65,118.69,118.3,118.31,33496.0,115.7418,115.7808,115.4003,115.4101,33496.0
2023-08-30 10:20:00,118.34,118.36,117.96,117.98,21570.0,115.4393,115.4589,115.0687,115.0882,21570.0
2023-08-30 10:30:00,117.98,118.0,117.71,117.78,28950.0,115.0882,115.1077,114.8248,114.8931,28950.0
2023-08-30 10:40:00,117.78,118.12,117.75,118.07,28725.0,114.8931,115.2247,114.8638,115.176,28725.0
2023-08-30 10:50:00,118.07,118.21,117.99,118.19,24699.0,115.176,115.3125,115.0979,115.293,24699.0
2023-08-30 11:00:00,118.2,118.2,117.93,117.99,34138.0,115.3028,115.3028,115.0394,115.0979,34138.0
2023-08-30 11:10:00,118.0,118.14,117.94,118.06,35985.0,115.1077,115.2443,115.0492,115.1662,35985.0
2023-08-30 11:20:00,118.07,118.17,117.95,118.08,23445.0,115.176,115.2735,115.0589,115.1857,23445.0
2023-08-30 11:30:00,118.07,118.14,117.99,118.07,47826.0,115.176,115.2443,115.0979,115.176,47826.0
2023-08-30 11:40:00,118.05,118.17,117.97,118.08,31394.0,115.1565,115.2735,115.0784,115.1857,31394.0
2023-08-30 11:50:00,118.13,118.22,118.0,118.09,17324.0,115.2345,115.3223,115.1077,115.1955,17324.0
2023-08-30 12:00:00,118.07,118.1,117.98,118.03,11890.0,115.176,115.2052,115.0882,115.1369,11890.0
2023-08-30 12:10:00,118.03,118.13,117.98,118.08,14263.0,115.1369,115.2345,115.0882,115.1857,14263.0
2023-08-30 12:20:00,118.09,118.17,118.05,118.14,10517.0,115.1955,115.2735,115.1565,115.2443,10517.0
2023-08-30 12:30:00,118.12,118.21,118.02,118.05,11734.0,115.2247,115.3125,115.1272,115.1565,11734.0
2023-08-30 12:40:00,118.05,118.11,117.96,117.99,10235.0,115.1565,115.215,115.0687,115.0979,10235.0
2023-08-30 12:50:00,117.98,118.07,117.93,118.07,8668.0,115.0882,115.176,115.0394,115.176,8668.0
2023-08-30 13:00:00,118.05,118.24,118.0,118.21,20403.0,115.1565,115.3418,115.1077,115.3125,20403.0
2023-08-30 13:10:00,118.22,118.28,118.18,118.19,16789.0,115.3223,115.3808,115.2833,115.293,16789.0
2023-08-30 13:20:00,118.18,118.24,118.12,118.12,21895.0,115.2833,115.3418,115.2247,115.2247,21895.0
2023-08-30 13:30:00,118.1,118.33,118.09,118.3,15503.0,115.2052,115.4296,115.1955,115.4003,15503.0
2023-08-30 13:40:00,118.3,118.36,118.24,118.26,15379.0,115.4003,115.4589,115.3418,115.3613,15379.0
2023-08-30 13:50:00,118.26,118.32,118.21,118.3,12271.0,115.3613,115.4198,115.3125,115.4003,12271.0
2023-08-30 14:00:00,118.3,118.34,118.21,118.33,21174.0,115.4003,115.4393,115.3125,115.4296,21174.0
2023-08-30 14:10:00,118.33,118.52,118.28,118.48,32611.0,115.4296,115.6149,115.3808,115.5759,32611.0
2023-08-30 14:20:00,118.48,118.49,118.4,118.41,25362.0,115.5759,115.5857,115.4979,115.5076,25362.0
2023-08-30 14:30:00,118.4,118.56,118.39,118.54,24122.0,115.4979,115.654,115.4881,115.6344,24122.0
2023-08-30 14:40:00,118.55,118.73,118.55,118.63,22856.0,115.6442,115.8198,115.6442,115.7222,22856.0
2023-08-30 14:50:00,118.62,118.63,118.47,118.55,17792.0,115.7125,115.7222,115.5662,115.6442,17792.0
2023-08-30 15:00:00,118.56,118.61,118.39,118.43,53058.0,115.654,115.7027,115.4881,115.5271,53058.0
2023-08-30 15:10:00,118.43,118.48,118.4,118.42,71514.0,115.5271,115.5759,115.4979,115.5174,71514.0
2023-08-30 15:20:00,118.43,118.47,118.31,118.31,42856.0,115.5271,115.5662,115.4101,115.4101,42856.0
2023-08-30 15:30:00,118.33,118.35,118.01,118.04,103168.0,115.4296,115.4491,115.1174,115.1467,103168.0
2023-08-30 15:40:00,118.04,118.09,117.92,117.92,79124.0,115.1467,115.1955,115.0296,115.0296,79124.0
2023-08-30 15:50:00,117.89,117.96,117.78,117.9,258556.0,115.0004,115.0687,114.8931,115.0101,258556.0
2023-08-31 09:30:00,118.12,118.18,117.77,117.93,55479.0,115.2247,115.2833,114.8833,115.0394,55479.0
2023-08-31 09:40:00,117.93,118.08,117.84,117.96,29138.0,115.0394,115.1857,114.9516,115.0687,29138.0
2023-08-31 09:50:00,117.97,118.11,117.9,118.05,47188.0,115.0784,115.215,115.0101,115.1565,47188.0
2023-08-31 10:00:00,118.06,118.09,117.89,118.09,20674.0,115.1662,115.1955,115.0004,115.1955,20674.0
2023-08-31 10:10:00,118.09,118.28,118.02,118.24,26353.0,115.1955,115.3808,115.1272,115.3418,26353.0
2023-08-31 10:20:00,118.25,118.32,118.1,118.18,28462.0,115.3516,115.4198,115.2052,115.2833,28462.0
2023-08-31 10:30:00,118.17,118.17,117.94,117.96,16844.0,115.2735,115.2735,115.0492,115.0687,16844.0
2023-08-31 10:40:00,117.96,117.99,117.9,117.93,21780.0,115.0687,115.0979,115.0101,115.0394,21780.0
2023-08-31 10:50:00,117.92,118.08,117.82,118.08,17139.0,115.0296,115.1857,114.9321,115.1857,17139.0
2023-08-31 11:00:00,118.07,118.09,117.93,117.99,18267.0,115.176,115.1955,115.0394,115.0979,18267.0
2023-08-31 11:10:00,118.0,118.0,117.87,117.87,18786.0,115.1077,115.1077,114.9809,114.9809,18786.0
2023-08-31 11:20:00,117.87,117.91,117.84,117.88,19734.0,114.9809,115.0199,114.9516,114.9906,19734.0
2023-08-31 11:30:00,117.88,117.91,117.8,117.87,34179.0,114.9906,115.0199,114.9126,114.9809,34179.0
2023-08-31 11:40:00,117.86,117.9,117.83,117.9,11796.0,114.9711,115.0101,114.9419,115.0101,11796.0
2023-08-31 11:50:00,117.88,117.98,117.86,117.93,53247.0,114.9906,115.0882,114.9711,115.0394,53247.0
2023-08-31 12:00:00,117.93,118.09,117.92,118.09,19226.0,115.0394,115.1955,115.0296,115.1955,19226.0
2023-08-31 12:10:00,118.15,118.16,118.0,118.07,7825.0,115.254,115.2638,115.1077,115.176,7825.0
2023-08-31 12:20:00,118.07,118.09,117.96,118.0,17937.0,115.176,115.1955,115.0687,115.1077,17937.0
2023-08-31 12:30:00,118.0,118.04,117.96,117.96,10965.0,115.1077,115.1467,115.0687,115.0687,10965.0
2023-08-31 12:40:00,117.96,117.99,117.74,117.8,9652.0,115.0687,115.0979,114.8541,114.9126,9652.0
2023-08-31 12:50:00,117.8,117.95,117.76,117.94,10817.0,114.9126,115.0589,114.8736,115.0492,10817.0
2023-08-31 13:00:00,117.93,118.13,117.91,118.11,17201.0,115.0394,115.2345,115.0199,115.215,17201.0
2023-08-31 13:10:00,118.1,118.13,118.06,118.08,8002.0,115.2052,115.2345,115.1662,115.1857,8002.0
2023-08-31 13:20:00,118.06,118.11,117.98,118.02,22687.0,115.1662,115.215,115.0882,115.1272,22687.0
2023-08-31 13:30:00,118.03,118.19,118.01,118.17,9993.0,115.1369,115.293,115.1174,115.2735,9993.0
2023-08-31 13:40:00,118.16,118.16,118.02,118.06,23323.0,115.2638,115.2638,115.1272,115.1662,23323.0
2023-08-31 13:50:00,118.04,118.17,118.02,118.08,15136.0,115.1467,115.2735,115.1272,115.1857,15136.0
2023-08-31 14:00:00,118.1,118.18,118.09,118.17,20215.0,115.2052,115.2833,115.1955,115.2735,20215.0
2023-08-31 14:10:00,118.12,118.25,118.1,118.2,29813.0,115.2247,115.3516,115.2052,115.3028,29813.0
2023-08-31 14:20:00,118.2,118.21,117.94,117.96,66170.0,115.3028,115.3125,115.0492,115.0687,66170.0
2023-08-31 14:30:00,117.95,117.99,117.77,117.78,33308.0,115.0589,115.0979,114.8833,114.8931,33308.0
2023-08-31 14:40:00,117.8,117.81,117.66,117.75,16606.0,114.9126,114.9223,114.776,114.8638,16606.0
2023-08-31 14:50:00,117.76,117.87,117.76,117.87,25857.0,114.8736,114.9809,114.8736,114.9809,25857.0
2023-08-31 15:00:00,117.86,117.91,117.84,117.84,17305.0,114.9711,115.0199,114.9516,114.9516,17305.0
2023-08-31 15:10:00,117.85,117.95,117.82,117.85,24089.0,114.9614,115.0589,114.9321,114.9614,24089.0
2023-08-31 15:20:00,117.85,117.87,117.73,117.75,27364.0,114.9614,114.9809,114.8443,114.8638,27364.0
2023-08-31 15:30:00,117.75,117.84,117.73,117.83,34996.0,114.8638,114.9516,114.8443,114.9419,34996.0
2023-08-31 15:40:00,117.83,118.02,117.83,117.94,57699.0,114.9419,115.1272,114.9419,115.0492,57699.0
2023-08-31 15:50:00,117.93,118.11,117.89,117.99,267874.0,115.0394,115.215,115.0004,115.0979,267874.0
2023-09-01 09:30:00,118.69,118.69,117.76,117.93,78437.0,115.7808,115.7808,114.8736,115.0394,78437.0
2023-09-01 09:40:00,117.93,118.09,117.68,117.76,43535.0,115.0394,115.1955,114.7955,114.8736,43535.0
2023-09-01 09:50:00,117.78,117.86,117.47,117.75,38377.0,114.8931,114.9711,114.5907,114.8638,38377.0
2023-09-01 10:00:00,117.75,117.89,117.49,117.84,28584.0,114.8638,115.0004,114.6102,114.9516,28584.0
2023-09-01 10:10:00,117.83,118.04,117.83,117.96,16834.0,114.9419,115.1467,114.9419,115.0687,16834.0
2023-09-01 10:20:00,117.94,118.0,117.71,117.84,35763.0,115.0492,115.1077,114.8248,114.9516,35763.0
2023-09-01 10:30:00,117.84,117.84,117.68,117.72,37620.0,114.9516,114.9516,114.7955,114.8345,37620.0
2023-09-01 10:40:00,117.73,117.73,117.48,117.5,38679.0,114.8443,114.8443,114.6004,114.6199,38679.0
2023-09-01 10:50:00,117.5,117.57,117.29,117.36,29817.0,114.6199,114.6882,114.4151,114.4834,29817.0
2023-09-01 11:00:00,117.36,117.42,117.12,117.17,52919.0,114.4834,114.5419,114.2493,114.298,52919.0
2023-09-01 11:10:00,117.16,117.21,117.06,117.16,37708.0,114.2883,114.337,114.1907,114.2883,37708.0
2023-09-01 11:20:00,117.16,117.36,117.16,117.28,52392.0,114.2883,114.4834,114.2883,114.4053,52392.0
2023-09-01 11:30:00,117.32,117.44,117.23,117.29,20937.0,114.4444,114.5614,114.3566,114.4151,20937.0
2023-09-01 11:40:00,117.27,117.31,117.05,117.06,42367.0,114.3956,114.4346,114.181,114.1907,42367.0
2023-09-01 11:50:00,117.05,117.12,117.0,117.08,39398.0,114.181,114.2493,114.1322,114.2102,39398.0
2023-09-01 12:00:00,117.09,117.14,117.0,117.09,34424.0,114.22,114.2688,114.1322,114.22,34424.0
2023-09-01 12:10:00,117.09,117.27,117.08,117.23,36713.0,114.22,114.3956,114.2102,114.3566,36713.0
2023-09-01 12:20:00,117.24,117.28,117.13,117.15,22617.0,114.3663,114.4053,114.259,114.2785,22617.0
2023-09-01 12:30:00,117.15,117.2,117.02,117.09,49702.0,114.2785,114.3273,114.1517,114.22,49702.0
2023-09-01 12:40:00,117.09,117.11,117.03,117.08,60733.0,114.22,114.2395,114.1615,114.2102,60733.0
2023-09-01 12:50:00,117.08,117.15,117.07,117.09,42523.0,114.2102,114.2785,114.2005,114.22,42523.0
2023-09-01 13:00:00,117.09,117.09,116.93,116.99,25075.0,114.22,114.22,114.0639,114.1224,25075.0
2023-09-01 13:10:00,116.98,117.07,116.94,117.07,24371.0,114.1127,114.2005,114.0737,114.2005,24371.0
2023-09-01 13:20:00,117.07,117.07,116.96,116.99,26255.0,114.2005,114.2005,114.0932,114.1224,26255.0
2023-09-01 13:30:00,116.98,117.04,116.95,116.97,31903.0,114.1127,114.1712,114.0834,114.1029,31903.0
2023-09-01 13:40:00,116.96,117.03,116.82,116.85,30997.0,114.0932,114.1615,113.9566,113.9859,30997.0
2023-09-01 13:50:00,116.86,116.87,116.72,116.74,35528.0,113.9956,114.0054,113.8591,113.8786,35528.0
2023-09-01 14:00:00,116.73,116.74,116.62,116.64,50343.0,113.8688,113.8786,113.7615,113.781,50343.0
2023-09-01 14:10:00,116.65,116.65,116.43,116.55,74584.0,113.7908,113.7908,113.5762,113.6932,74584.0
2023-09-01 14:20:00,116.56,116.69,116.55,116.63,27104.0,113.703,113.8298,113.6932,113.7713,27104.0
2023-09-01 14:30:00,116.64,116.64,116.5,116.53,25080.0,113.781,113.781,113.6445,113.6737,25080.0
2023-09-01 14:40:00,116.52,116.82,116.5,116.72,53513.0,113.664,113.9566,113.6445,113.8591,53513.0
2023-09-01 14:50:00,116.73,116.93,116.72,116.83,31470.0,113.8688,114.0639,113.8591,113.9664,31470.0
2023-09-01 15:00:00,116.83,116.9,116.78,116.83,30375.0,113.9664,114.0346,113.9176,113.9664,30375.0
2023-09-01 15:10:00,116.83,117.0,116.83,116.87,77353.0,113.9664,114.1322,113.9664,114.0054,77353.0
2023-09-01 15:20:00,116.87,116.91,116.83,116.9,44314.0,114.0054,114.0444,113.9664,114.0346,44314.0
2023-09-01 15:30:00,116.9,117.04,116.85,116.93,57882.0,114.0346,114.1712,113.9859,114.0639,57882.0
2023-09-01 15:40:00,116.93,117.01,116.81,116.88,135961.0,114.0639,114.1419,113.9469,114.0151,135961.0
2023-09-01 15:50:00,116.87,117.04,116.85,117.01,471970.0,114.0054,114.1712,113.9859,114.1419,471970.0
2023-09-05 09:30:00,115.81,116.01,114.49,114.75,540478.0,112.9714,113.1665,111.6837,111.9373,540478.0
2023-09-05 09:40:00,114.78,115.12,114.63,115.05,167306.0,111.9666,112.2983,111.8203,112.23,167306.0
2023-09-05 09:50:00,115.05,115.14,114.95,115.12,179647.0,112.23,112.3178,112.1324,112.2983,179647.0
2023-09-05 10:00:00,115.12,115.15,114.72,114.74,109501.0,112.2983,112.3275,111.9081,111.9276,109501.0
2023-09-05 10:10:00,114.73,114.87,114.54,114.68,85898.0,111.9178,112.0544,111.7325,111.8691,85898.0
2023-09-05 10:20:00,114.64,115.0,114.64,114.89,65414.0,111.83,112.1812,111.83,112.0739,65414.0
2023-09-05 10:30:00,114.9,115.03,114.81,115.01,47178.0,112.0837,112.2105,111.9959,112.191,47178.0
2023-09-05 10:40:00,115.02,115.36,114.97,115.3,63525.0,112.2007,112.5324,112.152,112.4739,63525.0
2023-09-05 10:50:00,115.27,115.35,115.21,115.24,52334.0,112.4446,112.5226,112.3861,112.4153,52334.0
2023-09-05 11:00:00,115.25,115.25,114.87,114.87,40488.0,112.4251,112.4251,112.0544,112.0544,40488.0
2023-09-05 11:10:00,114.89,115.05,114.8,115.05,45458.0,112.0739,112.23,111.9861,112.23,45458.0
2023-09-05 11:20:00,115.03,115.11,114.89,114.95,34619.0,112.2105,112.2885,112.0739,112.1324,34619.0
2023-09-05 11:30:00,114.96,115.1,114.95,115.08,36344.0,112.1422,112.2788,112.1324,112.2593,36344.0
2023-09-05 11:40:00,115.08,115.09,115.0,115.06,33136.0,112.2593,112.269,112.1812,112.2397,33136.0
2023-09-05 11:50:00,115.06,115.4,115.05,115.37,42521.0,112.2397,112.5714,112.23,112.5421,42521.0
2023-09-05 12:00:00,115.38,115.5,115.32,115.32,40004.0,112.5519,112.669,112.4934,112.4934,40004.0
2023-09-05 12:10:00,115.35,115.41,115.24,115.4,27402.0,112.5226,112.5812,112.4153,112.5714,27402.0
2023-09-05 12:20:00,115.41,115.42,115.31,115.31,37010.0,112.5812,112.5909,112.4836,112.4836,37010.0
2023-09-05 12:30:00,115.29,115.29,115.14,115.15,23758.0,112.4641,112.4641,112.3178,112.3275,23758.0
2023-09-05 12:40:00,115.15,115.2,115.07,115.07,20464.0,112.3275,112.3763,112.2495,112.2495,20464.0
2023-09-05 12:50:00,115.07,115.07,115.01,115.04,19007.0,112.2495,112.2495,112.191,112.2202,19007.0
2023-09-05 13:00:00,115.04,115.05,114.96,114.98,24296.0,112.2202,112.23,112.1422,112.1617,24296.0
2023-09-05 13:10:00,114.98,115.0,114.88,115.0,22570.0,112.1617,112.1812,112.0642,112.1812,22570.0
2023-09-05 13:20:00,115.0,115.01,114.94,114.94,21762.0,112.1812,112.191,112.1227,112.1227,21762.0
2023-09-05 13:30:00,114.93,115.0,114.9,114.99,21216.0,112.1129,112.1812,112.0837,112.1715,21216.0
2023-09-05 13:40:00,114.98,115.01,114.91,114.95,19611.0,112.1617,112.191,112.0934,112.1324,19611.0
2023-09-05 13:50:00,114.94,115.03,114.91,115.03,18638.0,112.1227,112.2105,112.0934,112.2105,18638.0
2023-09-05 14:00:00,115.03,115.13,114.97,115.07,26780.0,112.2105,112.308,112.152,112.2495,26780.0
2023-09-05 14:10:00,115.08,115.18,115.04,115.16,25701.0,112.2593,112.3568,112.2202,112.3373,25701.0
2023-09-05 14:20:00,115.16,115.19,115.09,115.14,19934.0,112.3373,112.3666,112.269,112.3178,19934.0
2023-09-05 14:30:00,115.15,115.18,115.13,115.16,21932.0,112.3275,112.3568,112.308,112.3373,21932.0
2023-09-05 14:40:00,115.16,115.16,115.01,115.05,60286.0,112.3373,112.3373,112.191,112.23,60286.0
2023-09-05 14:50:00,115.05,115.07,114.98,115.03,25839.0,112.23,112.2495,112.1617,112.2105,25839.0
2023-09-05 15:00:00,115.02,115.02,114.94,114.98,38119.0,112.2007,112.2007,112.1227,112.1617,38119.0
2023-09-05 15:10:00,114.98,114.99,114.83,114.85,26470.0,112.1617,112.1715,112.0154,112.0349,26470.0
2023-09-05 15:20:00,114.86,114.88,114.81,114.84,30705.0,112.0446,112.0642,111.9959,112.0251,30705.0
2023-09-05 15:30:00,114.83,114.96,114.82,114.89,55345.0,112.0154,112.1422,112.0056,112.0739,55345.0
2023-09-05 15:40:00,114.89,114.99,114.74,114.78,72106.0,112.0739,112.1715,111.9276,111.9666,72106.0
2023-09-05 15:50:00,114.76,114.78,114.62,114.64,302799.0,111.9471,111.9666,111.8105,111.83,302799.0
2023-09-06 09:30:00,114.86,115.0,114.14,114.33,61098.0,112.0446,112.1812,111.3423,111.5276,61098.0
2023-09-06 09:40:00,114.31,114.42,114.16,114.33,25027.0,111.5081,111.6154,111.3618,111.5276,25027.0
2023-09-06 09:50:00,114.35,114.36,114.12,114.12,22201.0,111.5471,111.5569,111.3228,111.3228,22201.0
2023-09-06 10:00:00,114.12,114.12,113.88,113.98,53904.0,111.3228,111.3228,111.0887,111.1862,53904.0
2023-09-06 10:10:00,113.98,114.08,113.88,113.94,19889.0,111.1862,111.2838,111.0887,111.1472,19889.0
2023-09-06 10:20:00,113.92,113.94,113.62,113.65,45195.0,111.1277,111.1472,110.835,110.8643,45195.0
2023-09-06 10:30:00,113.64,113.67,113.34,113.36,57481.0,110.8546,110.8838,110.5619,110.5814,57481.0
2023-09-06 10:40:00,113.35,113.43,113.04,113.09,53983.0,110.5717,110.6497,110.2693,110.318,53983.0
2023-09-06 10:50:00,113.1,113.24,113.04,113.09,34365.0,110.3278,110.4644,110.2693,110.318,34365.0
2023-09-06 11:00:00,113.08,113.19,113.06,113.1,17117.0,110.3083,110.4156,110.2888,110.3278,17117.0
2023-09-06 11:10:00,113.1,113.12,112.91,113.07,29673.0,110.3278,110.3473,110.1424,110.2985,29673.0
2023-09-06 11:20:00,113.08,113.08,112.95,113.01,21166.0,110.3083,110.3083,110.1815,110.24,21166.0
2023-09-06 11:30:00,113.0,113.0,112.76,112.77,24814.0,110.2302,110.2302,109.9961,110.0059,24814.0
2023-09-06 11:40:00,112.76,112.82,112.67,112.72,20419.0,109.9961,110.0547,109.9083,109.9571,20419.0
2023-09-06 11:50:00,112.71,112.82,112.69,112.7,19374.0,109.9473,110.0547,109.9278,109.9376,19374.0
2023-09-06 12:00:00,112.69,112.76,112.63,112.65,15662.0,109.9278,109.9961,109.8693,109.8888,15662.0
2023-09-06 12:10:00,112.66,112.77,112.66,112.77,17997.0,109.8986,110.0059,109.8986,110.0059,17997.0
2023-09-06 12:20:00,112.77,112.82,112.56,112.58,26388.0,110.0059,110.0547,109.801,109.8205,26388.0
2023-09-06 12:30:00,112.56,112.59,112.48,112.59,23737.0,109.801,109.8303,109.723,109.8303,23737.0
2023-09-06 12:40:00,112.58,112.58,112.41,112.52,26000.0,109.8205,109.8205,109.6547,109.762,26000.0
2023-09-06 12:50:00,112.49,112.56,112.4,112.43,17166.0,109.7327,109.801,109.6449,109.6742,17166.0
2023-09-06 13:00:00,112.42,112.53,112.32,112.52,22156.0,109.6645,109.7718,109.5669,109.762,22156.0
2023-09-06 13:10:00,112.53,112.71,112.5,112.71,21430.0,109.7718,109.9473,109.7425,109.9473,21430.0
2023-09-06 13:20:00,112.7,112.76,112.66,112.67,16874.0,109.9376,109.9961,109.8986,109.9083,16874.0
2023-09-06 13:30:00,112.69,112.76,112.69,112.72,12553.0,109.9278,109.9961,109.9278,109.9571,12553.0
2023-09-06 13:40:00,112.7,112.85,112.68,112.84,32072.0,109.9376,110.0839,109.9181,110.0742,32072.0
2023-09-06 13:50:00,112.84,113.08,112.84,113.06,27134.0,110.0742,110.3083,110.0742,110.2888,27134.0
2023-09-06 14:00:00,113.09,113.33,113.08,113.29,23389.0,110.318,110.5522,110.3083,110.5131,23389.0
2023-09-06 14:10:00,113.31,113.32,113.13,113.19,44390.0,110.5326,110.5424,110.3571,110.4156,44390.0
2023-09-06 14:20:00,113.2,113.5,113.18,113.5,24622.0,110.4253,110.718,110.4058,110.718,24622.0
2023-09-06 14:30:00,113.49,113.52,113.37,113.4,37043.0,110.7082,110.7375,110.5912,110.6204,37043.0
2023-09-06 14:40:00,113.39,113.53,113.37,113.42,34047.0,110.6107,110.7472,110.5912,110.6399,34047.0
2023-09-06 14:50:00,113.42,113.5,113.31,113.43,25857.0,110.6399,110.718,110.5326,110.6497,25857.0
2023-09-06 15:00:00,113.42,113.47,113.26,113.27,28440.0,110.6399,110.6887,110.4839,110.4936,28440.0
2023-09-06 15:10:00,113.26,113.46,113.26,113.44,40365.0,110.4839,110.679,110.4839,110.6595,40365.0
2023-09-06 15:20:00,113.46,113.46,113.35,113.41,38038.0,110.679,110.679,110.5717,110.6302,38038.0
2023-09-06 15:30:00,113.4,113.58,113.39,113.54,68738.0,110.6204,110.796,110.6107,110.757,68738.0
2023-09-06 15:40:00,113.54,113.54,113.31,113.39,74957.0,110.757,110.757,110.5326,110.6107,74957.0
2023-09-06 15:50:00,113.4,113.68,113.23,113.61,293335.0,110.6204,110.8936,110.4546,110.8253,293335.0
2023-09-07 09:30:00,113.49,113.55,112.97,113.51,48749.0,110.7082,110.7668,110.201,110.7277,48749.0
2023-09-07 09:40:00,113.54,113.7,113.4,113.68,25645.0,110.757,110.9131,110.6204,110.8936,25645.0
2023-09-07 09:50:00,113.69,113.84,113.52,113.82,15128.0,110.9033,111.0497,110.7375,111.0301,15128.0
2023-09-07 10:00:00,113.78,114.0,113.71,113.97,28243.0,110.9911,111.2057,110.9228,111.1765,28243.0
2023-09-07 10:10:00,113.98,114.01,113.81,113.93,25195.0,111.1862,111.2155,111.0204,111.1374,25195.0
2023-09-07 10:20:00,113.93,113.96,113.86,113.9,12030.0,111.1374,111.1667,111.0692,111.1082,12030.0
2023-09-07 10:30:00,113.95,114.42,113.9,114.39,21551.0,111.157,111.6154,111.1082,111.5862,21551.0
2023-09-07 10:40:00,114.4,114.61,114.32,114.45,19867.0,111.5959,111.8008,111.5179,111.6447,19867.0
2023-09-07 10:50:00,114.46,114.66,114.46,114.6,18199.0,111.6545,111.8496,111.6545,111.791,18199.0
2023-09-07 11:00:00,114.6,114.66,114.56,114.63,11093.0,111.791,111.8496,111.752,111.8203,11093.0
2023-09-07 11:10:00,114.68,114.79,114.68,114.7,38885.0,111.8691,111.9764,111.8691,111.8886,38885.0
2023-09-07 11:20:00,114.73,114.77,114.63,114.74,28514.0,111.9178,111.9569,111.8203,111.9276,28514.0
2023-09-07 11:30:00,114.76,114.89,114.75,114.88,13364.0,111.9471,112.0739,111.9373,112.0642,13364.0
2023-09-07 11:40:00,114.87,115.05,114.83,115.05,21077.0,112.0544,112.23,112.0154,112.23,21077.0
2023-09-07 11:50:00,115.03,115.19,115.01,115.17,14383.0,112.2105,112.3666,112.191,112.3471,14383.0
2023-09-07 12:00:00,115.17,115.42,115.17,115.35,19352.0,112.3471,112.5909,112.3471,112.5226,19352.0
2023-09-07 12:10:00,115.34,115.35,115.25,115.34,11165.0,112.5129,112.5226,112.4251,112.5129,11165.0
2023-09-07 12:20:00,115.34,115.34,115.19,115.22,18364.0,112.5129,112.5129,112.3666,112.3958,18364.0
2023-09-07 12:30:00,115.21,115.25,115.11,115.15,21099.0,112.3861,112.4251,112.2885,112.3275,21099.0
2023-09-07 12:40:00,115.14,115.19,115.08,115.09,17081.0,112.3178,112.3666,112.2593,112.269,17081.0
2023-09-07 12:50:00,115.09,115.13,114.99,115.09,19879.0,112.269,112.308,112.1715,112.269,19879.0
2023-09-07 13:00:00,115.08,115.13,114.89,114.91,14309.0,112.2593,112.308,112.0739,112.0934,14309.0
2023-09-07 13:10:00,114.94,115.05,114.94,115.03,11367.0,112.1227,112.23,112.1227,112.2105,11367.0
2023-09-07 13:20:00,115.02,115.03,114.8,114.87,15171.0,112.2007,112.2105,111.9861,112.0544,15171.0
2023-09-07 13:30:00,114.86,114.94,114.76,114.91,29185.0,112.0446,112.1227,111.9471,112.0934,29185.0
2023-09-07 13:40:00,114.89,115.06,114.84,115.01,17222.0,112.0739,112.2397,112.0251,112.191,17222.0
2023-09-07 13:50:00,115.02,115.15,115.01,115.12,10550.0,112.2007,112.3275,112.191,112.2983,10550.0
2023-09-07 14:00:00,115.14,115.15,114.91,115.08,42302.0,112.3178,112.3275,112.0934,112.2593,42302.0
2023-09-07 14:10:00,115.11,115.15,114.95,115.15,22298.0,112.2885,112.3275,112.1324,112.3275,22298.0
2023-09-07 14:20:00,115.15,115.19,115.11,115.18,17735.0,112.3275,112.3666,112.2885,112.3568,17735.0
2023-09-07 14:30:00,115.18,115.25,115.11,115.15,32613.0,112.3568,112.4251,112.2885,112.3275,32613.0
2023-09-07 14:40:00,115.15,115.24,115.13,115.23,24150.0,112.3275,112.4153,112.308,112.4056,24150.0
2023-09-07 14:50:00,115.22,115.3,115.15,115.3,33508.0,112.3958,112.4739,112.3275,112.4739,33508.0
2023-09-07 15:00:00,115.31,115.39,115.26,115.27,19977.0,112.4836,112.5617,112.4348,112.4446,19977.0
2023-09-07 15:10:00,115.27,115.37,115.27,115.37,22817.0,112.4446,112.5421,112.4446,112.5421,22817.0
2023-09-07 15:20:00,115.39,115.49,115.37,115.41,25457.0,112.5617,112.6592,112.5421,112.5812,25457.0
2023-09-07 15:30:00,115.41,115.42,115.27,115.28,37755.0,112.5812,112.5909,112.4446,112.4544,37755.0
2023-09-07 15:40:00,115.28,115.41,115.26,115.33,46225.0,112.4544,112.5812,112.4348,112.5031,46225.0
2023-09-07 15:50:00,115.34,115.4,115.16,115.22,172061.0,112.5129,112.5714,112.3373,112.3958,172061.0
2023-09-08 09:30:00,115.43,115.48,115.05,115.2,33234.0,112.6007,112.6495,112.23,112.3763,33234.0
2023-09-08 09:40:00,115.19,115.24,114.76,114.77,17438.0,112.3666,112.4153,111.9471,111.9569,17438.0
2023-09-08 09:50:00,114.76,115.03,114.59,114.97,80947.0,111.9471,112.2105,111.7813,112.152,80947.0
2023-09-08 10:00:00,114.97,115.07,114.85,115.0,121818.0,112.152,112.2495,112.0349,112.1812,121818.0
2023-09-08 10:10:00,115.0,115.05,114.61,114.72,21801.0,112.1812,112.23,111.8008,111.9081,21801.0
2023-09-08 10:20:00,114.67,115.18,114.67,115.03,34261.0,111.8593,112.3568,111.8593,112.2105,34261.0
2023-09-08 10:30:00,115.04,115.24,115.04,115.22,18650.0,112.2202,112.4153,112.2202,112.3958,18650.0
2023-09-08 10:40:00,115.23,115.25,115.04,115.19,10996.0,112.4056,112.4251,112.2202,112.3666,10996.0
2023-09-08 10:50:00,115.2,115.23,115.08,115.13,15731.0,112.3763,112.4056,112.2593,112.308,15731.0
2023-09-08 11:00:00,115.11,115.21,114.9,114.94,17649.0,112.2885,112.3861,112.0837,112.1227,17649.0
2023-09-08 11:10:00,114.95,115.12,114.95,115.01,12734.0,112.1324,112.2983,112.1324,112.191,12734.0
2023-09-08 11:20:00,115.01,115.08,114.93,115.03,18650.0,112.191,112.2593,112.1129,112.2105,18650.0
2023-09-08 11:30:00,115.05,115.13,114.93,115.03,22273.0,112.23,112.308,112.1129,112.2105,22273.0
2023-09-08 11:40:00,115.01,115.03,114.86,114.99,21671.0,112.191,112.2105,112.0446,112.1715,21671.0
2023-09-08 11:50:00,114.99,115.12,114.97,115.04,30278.0,112.1715,112.2983,112.152,112.2202,30278.0
2023-09-08 12:00:00,115.07,115.07,114.98,115.04,17161.0,112.2495,112.2495,112.1617,112.2202,17161.0
2023-09-08 12:10:00,115.05,115.08,114.98,115.05,13785.0,112.23,112.2593,112.1617,112.23,13785.0
2023-09-08 12:20:00,115.05,115.16,115.04,115.05,10027.0,112.23,112.3373,112.2202,112.23,10027.0
2023-09-08 12:30:00,115.03,115.1,114.98,115.04,26152.0,112.2105,112.2788,112.1617,112.2202,26152.0
2023-09-08 12:40:00,115.03,115.11,114.98,115.0,15383.0,112.2105,112.2885,112.1617,112.1812,15383.0
2023-09-08 12:50:00,114.98,115.0,114.94,114.97,10805.0,112.1617,112.1812,112.1227,112.152,10805.0
2023-09-08 13:00:00,114.97,114.97,114.84,114.91,13486.0,112.152,112.152,112.0251,112.0934,13486.0
2023-09-08 13:10:00,114.94,115.2,114.93,115.2,15458.0,112.1227,112.3763,112.1129,112.3763,15458.0
2023-09-08 13:20:00,115.2,115.23,114.93,114.95,13546.0,112.3763,112.4056,112.1129,112.1324,13546.0
2023-09-08 13:30:00,114.97,115.02,114.84,114.99,13547.0,112.152,112.2007,112.0251,112.1715,13547.0
2023-09-08 13:40:00,114.99,115.01,114.84,114.87,10099.0,112.1715,112.191,112.0251,112.0544,10099.0
2023-09-08 13:50:00,114.87,114.93,114.85,114.92,12870.0,112.0544,112.1129,112.0349,112.1032,12870.0
2023-09-08 14:00:00,114.92,114.94,114.8,114.92,232752.0,112.1032,112.1227,111.9861,112.1032,232752.0
2023-09-08 14:10:00,114.9,115.03,114.83,114.95,82589.0,112.0837,112.2105,112.0154,112.1324,82589.0
2023-09-08 14:20:00,114.94,114.99,114.84,114.86,10933.0,112.1227,112.1715,112.0251,112.0446,10933.0
2023-09-08 14:30:00,114.86,114.88,114.74,114.77,14254.0,112.0446,112.0642,111.9276,111.9569,14254.0
2023-09-08 14:40:00,114.76,114.8,114.64,114.68,17407.0,111.9471,111.9861,111.83,111.8691,17407.0
2023-09-08 14:50:00,114.68,114.7,114.6,114.62,20841.0,111.8691,111.8886,111.791,111.8105,20841.0
2023-09-08 15:00:00,114.62,114.76,114.59,114.7,12115.0,111.8105,111.9471,111.7813,111.8886,12115.0
2023-09-08 15:10:00,114.71,114.76,114.65,114.69,13134.0,111.8983,111.9471,111.8398,111.8788,13134.0
2023-09-08 15:20:00,114.67,114.67,114.53,114.55,17887.0,111.8593,111.8593,111.7227,111.7422,17887.0
2023-09-08 15:30:00,114.55,114.69,114.53,114.63,28169.0,111.7422,111.8788,111.7227,111.8203,28169.0
2023-09-08 15:40:00,114.65,114.74,114.61,114.7,54597.0,111.8398,111.9276,111.8008,111.8886,54597.0
2023-09-08 15:50:00,114.71,114.99,114.67,114.96,140286.0,111.8983,112.1715,111.8593,112.1422,140286.0
2023-09-11 09:30:00,115.43,115.43,114.45,114.71,57437.0,112.6007,112.6007,111.6447,111.8983,57437.0
2023-09-11 09:40:00,114.7,114.9,114.68,114.82,11554.0,111.8886,112.0837,111.8691,112.0056,11554.0
2023-09-11 09:50:00,114.79,114.9,114.63,114.66,18553.0,111.9764,112.0837,111.8203,111.8496,18553.0
2023-09-11 10:00:00,114.69,114.77,114.6,114.77,11586.0,111.8788,111.9569,111.791,111.9569,11586.0
2023-09-11 10:10:00,114.79,114.84,114.68,114.7,9129.0,111.9764,112.0251,111.8691,111.8886,9129.0
2023-09-11 10:20:00,114.68,114.77,114.63,114.75,12201.0,111.8691,111.9569,111.8203,111.9373,12201.0
2023-09-11 10:30:00,114.75,114.8,114.53,114.79,30963.0,111.9373,111.9861,111.7227,111.9764,30963.0
2023-09-11 10:40:00,114.77,114.91,114.76,114.82,14281.0,111.9569,112.0934,111.9471,112.0056,14281.0
2023-09-11 10:50:00,114.78,114.82,114.71,114.78,13096.0,111.9666,112.0056,111.8983,111.9666,13096.0
2023-09-11 11:00:00,114.76,114.8,114.69,114.7,16635.0,111.9471,111.9861,111.8788,111.8886,16635.0
2023-09-11 11:10:00,114.7,114.78,114.68,114.77,23004.0,111.8886,111.9666,111.8691,111.9569,23004.0
2023-09-11 11:20:00,114.76,114.81,114.72,114.77,15828.0,111.9471,111.9959,111.9081,111.9569,15828.0
2023-09-11 11:30:00,114.77,114.81,114.72,114.74,20192.0,111.9569,111.9959,111.9081,111.9276,20192.0
2023-09-11 11:40:00,114.75,114.76,114.69,114.7,19995.0,111.9373,111.9471,111.8788,111.8886,19995.0
2023-09-11 11:50:00,114.7,114.85,114.69,114.75,18366.0,111.8886,112.0349,111.8788,111.9373,18366.0
2023-09-11 12:00:00,114.75,114.92,114.72,114.91,27818.0,111.9373,112.1032,111.9081,112.0934,27818.0
2023-09-11 12:10:00,114.92,114.92,114.8,114.81,14657.0,112.1032,112.1032,111.9861,111.9959,14657.0
2023-09-11 12:20:00,114.8,114.82,114.74,114.79,17551.0,111.9861,112.0056,111.9276,111.9764,17551.0
2023-09-11 12:30:00,114.81,114.85,114.77,114.78,11909.0,111.9959,112.0349,111.9569,111.9666,11909.0
2023-09-11 12:40:00,114.8,114.85,114.79,114.82,9973.0,111.9861,112.0349,111.9764,112.0056,9973.0
2023-09-11 12:50:00,114.81,114.87,114.81,114.85,8011.0,111.9959,112.0544,111.9959,112.0349,8011.0
2023-09-11 13:00:00,114.85,114.89,114.81,114.85,11450.0,112.0349,112.0739,111.9959,112.0349,11450.0
2023-09-11 13:10:00,114.85,114.88,114.79,114.81,8554.0,112.0349,112.0642,111.9764,111.9959,8554.0
2023-09-11 13:20:00,114.81,114.83,114.73,114.77,12938.0,111.9959,112.0154,111.9178,111.9569,12938.0
2023-09-11 13:30:00,114.78,114.81,114.71,114.75,18918.0,111.9666,111.9959,111.8983,111.9373,18918.0
2023-09-11 13:40:00,114.75,114.77,114.67,114.75,25411.0,111.9373,111.9569,111.8593,111.9373,25411.0
2023-09-11 13:50:00,114.76,114.82,114.71,114.82,36417.0,111.9471,112.0056,111.8983,112.0056,36417.0
2023-09-11 14:00:00,114.82,114.91,114.79,114.88,10024.0,112.0056,112.0934,111.9764,112.0642,10024.0
2023-09-11 14:10:00,114.84,114.91,114.84,114.87,5930.0,112.0251,112.0934,112.0251,112.0544,5930.0
2023-09-11 14:20:00,114.87,114.92,114.87,114.92,6185.0,112.0544,112.1032,112.0544,112.1032,6185.0
2023-09-11 14:30:00,114.92,114.92,114.85,114.86,9785.0,112.1032,112.1032,112.0349,112.0446,9785.0
2023-09-11 14:40:00,114.85,114.87,114.83,114.86,10512.0,112.0349,112.0544,112.0154,112.0446,10512.0
2023-09-11 14:50:00,114.86,114.95,114.86,114.91,9787.0,112.0446,112.1324,112.0446,112.0934,9787.0
2023-09-11 15:00:00,114.91,114.94,114.88,114.91,7849.0,112.0934,112.1227,112.0642,112.0934,7849.0
2023-09-11 15:10:00,114.93,114.96,114.88,114.92,17022.0,112.1129,112.1422,112.0642,112.1032,17022.0
2023-09-11 15:20:00,114.92,115.1,114.92,115.04,34314.0,112.1032,112.2788,112.1032,112.2202,34314.0
2023-09-11 15:30:00,115.04,115.07,114.98,115.01,25974.0,112.2202,112.2495,112.1617,112.191,25974.0
2023-09-11 15:40:00,115.01,115.03,114.85,114.93,42802.0,112.191,112.2105,112.0349,112.1129,42802.0
2023-09-11 15:50:00,114.92,115.07,114.83,115.03,122516.0,112.1032,112.2495,112.0154,112.2105,122516.0
2023-09-12 09:30:00,114.92,115.38,114.88,115.04,30963.0,112.1032,112.5519,112.0642,112.2202,30963.0
2023-09-12 09:40:00,114.95,115.02,114.75,114.95,16417.0,112.1324,112.2007,111.9373,112.1324,16417.0
2023-09-12 09:50:00,114.95,115.07,114.91,114.96,16852.0,112.1324,112.2495,112.0934,112.1422,16852.0
2023-09-12 10:00:00,114.98,115.16,114.96,114.97,17861.0,112.1617,112.3373,112.1422,112.152,17861.0
2023-09-12 10:10:00,114.96,115.07,114.95,114.95,13215.0,112.1422,112.2495,112.1324,112.1324,13215.0
2023-09-12 10:20:00,114.92,115.01,114.83,115.01,26823.0,112.1032,112.191,112.0154,112.191,26823.0
2023-09-12 10:30:00,115.06,115.1,115.0,115.07,17209.0,112.2397,112.2788,112.1812,112.2495,17209.0
2023-09-12 10:40:00,115.06,115.16,114.96,114.97,12345.0,112.2397,112.3373,112.1422,112.152,12345.0
2023-09-12 10:50:00,114.95,115.06,114.85,114.88,56345.0,112.1324,112.2397,112.0349,112.0642,56345.0
2023-09-12 11:00:00,114.89,115.1,114.83,115.01,57366.0,112.0739,112.2788,112.0154,112.191,57366.0
2023-09-12 11:10:00,114.99,115.21,114.99,115.19,14054.0,112.1715,112.3861,112.1715,112.3666,14054.0
2023-09-12 11:20:00,115.19,115.25,115.18,115.23,14891.0,112.3666,112.4251,112.3568,112.4056,14891.0
2023-09-12 11:30:00,115.23,115.34,115.21,115.28,66787.0,112.4056,112.5129,112.3861,112.4544,66787.0
2023-09-12 11:40:00,115.3,115.38,115.27,115.32,49032.0,112.4739,112.5519,112.4446,112.4934,49032.0
2023-09-12 11:50:00,115.32,115.4,115.29,115.37,66795.0,112.4934,112.5714,112.4641,112.5421,66795.0
2023-09-12 12:00:00,115.39,115.53,115.38,115.49,24505.0,112.5617,112.6982,112.5519,112.6592,24505.0
2023-09-12 12:10:00,115.47,115.5,115.27,115.35,36515.0,112.6397,112.669,112.4446,112.5226,36515.0
2023-09-12 12:20:00,115.37,115.51,115.35,115.51,8108.0,112.5421,112.6787,112.5226,112.6787,8108.0
2023-09-12 12:30:00,115.49,115.52,115.39,115.51,23961.0,112.6592,112.6885,112.5617,112.6787,23961.0
2023-09-12 12:40:00,115.5,115.52,115.44,115.46,19324.0,112.669,112.6885,112.6104,112.6299,19324.0
2023-09-12 12:50:00,115.47,115.59,115.46,115.58,15488.0,112.6397,112.7568,112.6299,112.747,15488.0
2023-09-12 13:00:00,115.59,115.76,115.57,115.69,13179.0,112.7568,112.9226,112.7372,112.8543,13179.0
2023-09-12 13:10:00,115.69,115.71,115.58,115.67,12872.0,112.8543,112.8738,112.747,112.8348,12872.0
2023-09-12 13:20:00,115.7,115.84,115.69,115.79,16323.0,112.8641,113.0006,112.8543,112.9519,16323.0
2023-09-12 13:30:00,115.79,115.82,115.77,115.81,25654.0,112.9519,112.9811,112.9323,112.9714,25654.0
2023-09-12 13:40:00,115.81,115.81,115.66,115.69,17014.0,112.9714,112.9714,112.825,112.8543,17014.0
2023-09-12 13:50:00,115.69,115.81,115.69,115.8,14863.0,112.8543,112.9714,112.8543,112.9616,14863.0
2023-09-12 14:00:00,115.8,115.94,115.77,115.94,16686.0,112.9616,113.0982,112.9323,113.0982,16686.0
2023-09-12 14:10:00,115.95,116.04,115.91,116.03,17888.0,113.1079,113.1957,113.0689,113.186,17888.0
2023-09-12 14:20:00,116.04,116.1,115.94,116.02,16734.0,113.1957,113.2543,113.0982,113.1762,16734.0
2023-09-12 14:30:00,116.03,116.1,116.0,116.07,18698.0,113.186,113.2543,113.1567,113.225,18698.0
2023-09-12 14:40:00,116.06,116.07,115.96,115.99,16615.0,113.2152,113.225,113.1177,113.147,16615.0
2023-09-12 14:50:00,116.01,116.02,115.91,116.01,22448.0,113.1665,113.1762,113.0689,113.1665,22448.0
2023-09-12 15:00:00,116.0,116.04,115.95,116.02,20943.0,113.1567,113.1957,113.1079,113.1762,20943.0
2023-09-12 15:10:00,116.02,116.1,116.02,116.09,21262.0,113.1762,113.2543,113.1762,113.2445,21262.0
2023-09-12 15:20:00,116.08,116.21,115.98,116.01,47809.0,113.2347,113.3616,113.1372,113.1665,47809.0
2023-09-12 15:30:00,116.02,116.03,115.84,115.87,40666.0,113.1762,113.186,113.0006,113.0299,40666.0
2023-09-12 15:40:00,115.86,115.89,115.79,115.89,45186.0,113.0201,113.0494,112.9519,113.0494,45186.0
2023-09-12 15:50:00,115.89,116.04,115.86,116.01,206767.0,113.0494,113.1957,113.0201,113.1665,206767.0
2023-09-13 09:30:00,115.72,115.87,115.39,115.45,51185.0,112.8836,113.0299,112.5617,112.6202,51185.0
2023-09-13 09:40:00,115.44,115.57,115.11,115.56,20751.0,112.6104,112.7372,112.2885,112.7275,20751.0
2023-09-13 09:50:00,115.62,115.73,115.55,115.71,26932.0,112.786,112.8933,112.7177,112.8738,26932.0
2023-09-13 10:00:00,115.68,115.87,115.62,115.74,24720.0,112.8445,113.0299,112.786,112.9031,24720.0
2023-09-13 10:10:00,115.76,115.82,115.5,115.53,16093.0,112.9226,112.9811,112.669,112.6982,16093.0
2023-09-13 10:20:00,115.54,115.66,115.51,115.59,35259.0,112.708,112.825,112.6787,112.7568,35259.0
2023-09-13 10:30:00,115.6,115.73,115.6,115.71,17177.0,112.7665,112.8933,112.7665,112.8738,17177.0
2023-09-13 10:40:00,115.73,115.93,115.73,115.89,19600.0,112.8933,113.0884,112.8933,113.0494,19600.0
2023-09-13 10:50:00,115.9,116.0,115.9,115.93,22707.0,113.0592,113.1567,113.0592,113.0884,22707.0
2023-09-13 11:00:00,115.93,116.0,115.82,116.0,24767.0,113.0884,113.1567,112.9811,113.1567,24767.0
2023-09-13 11:10:00,116.0,116.13,115.99,115.99,20984.0,113.1567,113.2835,113.147,113.147,20984.0
2023-09-13 11:20:00,115.98,116.06,115.97,116.05,13835.0,113.1372,113.2152,113.1274,113.2055,13835.0
2023-09-13 11:30:00,116.06,116.1,115.99,116.01,18512.0,113.2152,113.2543,113.147,113.1665,18512.0
2023-09-13 11:40:00,116.05,116.12,116.01,116.08,11535.0,113.2055,113.2738,113.1665,113.2347,11535.0
2023-09-13 11:50:00,116.09,116.14,116.0,116.09,11020.0,113.2445,113.2933,113.1567,113.2445,11020.0
2023-09-13 12:00:00,116.1,116.17,116.09,116.16,10688.0,113.2543,113.3225,113.2445,113.3128,10688.0
2023-09-13 12:10:00,116.14,116.24,116.09,116.23,11795.0,113.2933,113.3908,113.2445,113.3811,11795.0
2023-09-13 12:20:00,116.24,116.33,116.24,116.32,16259.0,113.3908,113.4786,113.3908,113.4689,16259.0
2023-09-13 12:30:00,116.32,116.35,116.26,116.35,22620.0,113.4689,113.4981,113.4103,113.4981,22620.0
2023-09-13 12:40:00,116.35,116.39,116.32,116.35,39430.0,113.4981,113.5371,113.4689,113.4981,39430.0
2023-09-13 12:50:00,116.35,116.43,116.29,116.39,28621.0,113.4981,113.5762,113.4396,113.5371,28621.0
2023-09-13 13:00:00,116.4,116.5,116.39,116.5,19006.0,113.5469,113.6445,113.5371,113.6445,19006.0
2023-09-13 13:10:00,116.5,116.61,116.48,116.6,27894.0,113.6445,113.7518,113.6249,113.742,27894.0
2023-09-13 13:20:00,116.6,116.6,116.52,116.58,15777.0,113.742,113.742,113.664,113.7225,15777.0
2023-09-13 13:30:00,116.59,116.68,116.58,116.63,26120.0,113.7322,113.82,113.7225,113.7713,26120.0
2023-09-13 13:40:00,116.63,116.77,116.6,116.75,37658.0,113.7713,113.9078,113.742,113.8883,37658.0
2023-09-13 13:50:00,116.75,116.8,116.74,116.78,20949.0,113.8883,113.9371,113.8786,113.9176,20949.0
2023-09-13 14:00:00,116.78,116.79,116.73,116.78,42375.0,113.9176,113.9273,113.8688,113.9176,42375.0
2023-09-13 14:10:00,116.79,116.91,116.67,116.68,34131.0,113.9273,114.0444,113.8103,113.82,34131.0
2023-09-13 14:20:00,116.67,116.7,116.59,116.68,94472.0,113.8103,113.8395,113.7322,113.82,94472.0
2023-09-13 14:30:00,116.69,116.69,116.52,116.58,41617.0,113.8298,113.8298,113.664,113.7225,41617.0
2023-09-13 14:40:00,116.57,116.64,116.53,116.54,42534.0,113.7127,113.781,113.6737,113.6835,42534.0
2023-09-13 14:50:00,116.53,116.53,116.32,116.48,42278.0,113.6737,113.6737,113.4689,113.6249,42278.0
2023-09-13 15:00:00,116.48,116.59,116.48,116.59,63125.0,113.6249,113.7322,113.6249,113.7322,63125.0
2023-09-13 15:10:00,116.59,116.65,116.53,116.65,69389.0,113.7322,113.7908,113.6737,113.7908,69389.0
2023-09-13 15:20:00,116.65,116.84,116.63,116.83,80150.0,113.7908,113.9761,113.7713,113.9664,80150.0
2023-09-13 15:30:00,116.84,116.86,116.8,116.83,40935.0,113.9761,113.9956,113.9371,113.9664,40935.0
2023-09-13 15:40:00,116.84,116.9,116.78,116.86,68294.0,113.9761,114.0346,113.9176,113.9956,68294.0
2023-09-13 15:50:00,116.86,116.96,116.76,116.78,255165.0,113.9956,114.0932,113.8981,113.9176,255165.0
2023-09-14 09:30:00,117.14,117.14,116.25,116.32,55010.0,114.6793,114.6793,113.808,113.8765,55010.0
2023-09-14 09:40:00,116.27,116.27,115.78,116.17,48760.0,113.8276,113.8276,113.3479,113.7297,48760.0
2023-09-14 09:50:00,116.14,116.22,116.0,116.06,31789.0,113.7003,113.7786,113.5633,113.622,31789.0
2023-09-14 10:00:00,116.09,116.16,115.93,116.16,51282.0,113.6514,113.7199,113.4947,113.7199,51282.0
2023-09-14 10:10:00,116.16,116.27,116.08,116.27,31495.0,113.7199,113.8276,113.6416,113.8276,31495.0
2023-09-14 10:20:00,116.21,116.41,116.19,116.35,33172.0,113.7688,113.9646,113.7493,113.9059,33172.0
2023-09-14 10:30:00,116.37,116.41,116.19,116.23,28239.0,113.9255,113.9646,113.7493,113.7884,28239.0
2023-09-14 10:40:00,116.23,116.31,116.08,116.08,26557.0,113.7884,113.8667,113.6416,113.6416,26557.0
2023-09-14 10:50:00,116.08,116.14,115.94,116.13,13605.0,113.6416,113.7003,113.5045,113.6905,13605.0
2023-09-14 11:00:00,116.12,116.21,116.01,116.06,20471.0,113.6807,113.7688,113.573,113.622,20471.0
2023-09-14 11:10:00,116.05,116.22,116.05,116.17,11842.0,113.6122,113.7786,113.6122,113.7297,11842.0
2023-09-14 11:20:00,116.18,116.31,116.14,116.24,20323.0,113.7395,113.8667,113.7003,113.7982,20323.0
2023-09-14 11:30:00,116.28,116.36,116.23,116.24,13469.0,113.8374,113.9157,113.7884,113.7982,13469.0
2023-09-14 11:40:00,116.23,116.46,116.19,116.41,13162.0,113.7884,114.0136,113.7493,113.9646,13162.0
2023-09-14 11:50:00,116.42,116.46,116.38,116.43,13930.0,113.9744,114.0136,113.9353,113.9842,13930.0
2023-09-14 12:00:00,116.46,116.55,116.44,116.55,10777.0,114.0136,114.1017,113.994,114.1017,10777.0
2023-09-14 12:10:00,116.56,116.7,116.54,116.67,6687.0,114.1115,114.2486,114.0919,114.2192,6687.0
2023-09-14 12:20:00,116.68,116.72,116.65,116.67,12133.0,114.229,114.2681,114.1996,114.2192,12133.0
2023-09-14 12:30:00,116.68,116.78,116.67,116.78,11339.0,114.229,114.3269,114.2192,114.3269,11339.0
2023-09-14 12:40:00,116.78,116.9,116.75,116.82,11420.0,114.3269,114.4444,114.2975,114.366,11420.0
2023-09-14 12:50:00,116.85,116.9,116.74,116.78,8790.0,114.3954,114.4444,114.2877,114.3269,8790.0
2023-09-14 13:00:00,116.77,116.83,116.69,116.72,10232.0,114.3171,114.3758,114.2388,114.2681,10232.0
2023-09-14 13:10:00,116.72,116.79,116.7,116.79,8058.0,114.2681,114.3367,114.2486,114.3367,8058.0
2023-09-14 13:20:00,116.79,116.82,116.76,116.79,7950.0,114.3367,114.366,114.3073,114.3367,7950.0
2023-09-14 13:30:00,116.79,116.81,116.78,116.79,13146.0,114.3367,114.3562,114.3269,114.3367,13146.0
2023-09-14 13:40:00,116.79,116.81,116.75,116.75,7932.0,114.3367,114.3562,114.2975,114.2975,7932.0
2023-09-14 13:50:00,116.76,116.78,116.72,116.75,7660.0,114.3073,114.3269,114.2681,114.2975,7660.0
2023-09-14 14:00:00,116.75,116.83,116.73,116.8,10869.0,114.2975,114.3758,114.2779,114.3465,10869.0
2023-09-14 14:10:00,116.82,116.84,116.79,116.82,17526.0,114.366,114.3856,114.3367,114.366,17526.0
2023-09-14 14:20:00,116.83,116.91,116.82,116.87,17285.0,114.3758,114.4541,114.366,114.415,17285.0
2023-09-14 14:30:00,116.87,116.93,116.86,116.92,9538.0,114.415,114.4737,114.4052,114.4639,9538.0
2023-09-14 14:40:00,116.91,117.03,116.9,116.99,13039.0,114.4541,114.5716,114.4444,114.5325,13039.0
2023-09-14 14:50:00,116.97,116.97,116.91,116.95,9309.0,114.5129,114.5129,114.4541,114.4933,9309.0
2023-09-14 15:00:00,116.94,117.06,116.93,117.04,13257.0,114.4835,114.601,114.4737,114.5814,13257.0
2023-09-14 15:10:00,117.05,117.1,117.01,117.01,14068.0,114.5912,114.6402,114.552,114.552,14068.0
2023-09-14 15:20:00,117.02,117.02,116.82,116.82,16366.0,114.5618,114.5618,114.366,114.366,16366.0
2023-09-14 15:30:00,116.82,116.88,116.78,116.86,30708.0,114.366,114.4248,114.3269,114.4052,30708.0
2023-09-14 15:40:00,116.85,117.0,116.85,116.98,37314.0,114.3954,114.5423,114.3954,114.5227,37314.0
2023-09-14 15:50:00,116.99,117.05,116.9,116.94,138783.0,114.5325,114.5912,114.4444,114.4835,138783.0
2023-09-15 09:30:00,116.17,116.46,115.96,116.31,474523.0,113.7297,114.0136,113.5241,113.8667,474523.0
2023-09-15 09:40:00,116.31,116.41,116.14,116.4,19953.0,113.8667,113.9646,113.7003,113.9549,19953.0
2023-09-15 09:50:00,116.39,116.85,116.39,116.82,22251.0,113.9451,114.3954,113.9451,114.366,22251.0
2023-09-15 10:00:00,116.89,117.07,116.84,116.87,15273.0,114.4346,114.6108,114.3856,114.415,15273.0
2023-09-15 10:10:00,116.88,116.96,116.74,116.83,17372.0,114.4248,114.5031,114.2877,114.3758,17372.0
2023-09-15 10:20:00,116.81,116.84,116.63,116.66,14256.0,114.3562,114.3856,114.18,114.2094,14256.0
2023-09-15 10:30:00,116.64,116.69,116.58,116.63,16463.0,114.1898,114.2388,114.1311,114.18,16463.0
2023-09-15 10:40:00,116.65,116.67,116.52,116.54,16017.0,114.1996,114.2192,114.0723,114.0919,16017.0
2023-09-15 10:50:00,116.54,116.54,116.33,116.38,20171.0,114.0919,114.0919,113.8863,113.9353,20171.0
2023-09-15 11:00:00,116.38,116.38,116.02,116.03,17118.0,113.9353,113.9353,113.5828,113.5926,17118.0
2023-09-15 11:10:00,116.04,116.16,116.01,116.11,21643.0,113.6024,113.7199,113.573,113.6709,21643.0
2023-09-15 11:20:00,116.11,116.2,116.02,116.2,20018.0,113.6709,113.7591,113.5828,113.7591,20018.0
2023-09-15 11:30:00,116.22,116.27,116.14,116.16,11732.0,113.7786,113.8276,113.7003,113.7199,11732.0
2023-09-15 11:40:00,116.16,116.25,116.13,116.24,13760.0,113.7199,113.808,113.6905,113.7982,13760.0
2023-09-15 11:50:00,116.24,116.26,116.14,116.15,24783.0,113.7982,113.8178,113.7003,113.7101,24783.0
2023-09-15 12:00:00,116.16,116.3,116.04,116.06,72507.0,113.7199,113.857,113.6024,113.622,72507.0
2023-09-15 12:10:00,116.07,116.12,116.03,116.09,21267.0,113.6318,113.6807,113.5926,113.6514,21267.0
2023-09-15 12:20:00,116.1,116.19,116.07,116.1,33473.0,113.6612,113.7493,113.6318,113.6612,33473.0
2023-09-15 12:30:00,116.11,116.2,116.07,116.19,38296.0,113.6709,113.7591,113.6318,113.7493,38296.0
2023-09-15 12:40:00,116.17,116.24,116.08,116.13,12400.0,113.7297,113.7982,113.6416,113.6905,12400.0
2023-09-15 12:50:00,116.14,116.14,116.07,116.12,11455.0,113.7003,113.7003,113.6318,113.6807,11455.0
2023-09-15 13:00:00,116.12,116.13,115.99,116.01,33604.0,113.6807,113.6905,113.5535,113.573,33604.0
2023-09-15 13:10:00,116.01,116.01,115.87,115.89,15475.0,113.573,113.573,113.436,113.4556,15475.0
2023-09-15 13:20:00,115.89,115.89,115.81,115.85,14522.0,113.4556,113.4556,113.3772,113.4164,14522.0
2023-09-15 13:30:00,115.84,115.93,115.75,115.93,19670.0,113.4066,113.4947,113.3185,113.4947,19670.0
2023-09-15 13:40:00,115.93,116.05,115.91,116.0,19656.0,113.4947,113.6122,113.4751,113.5633,19656.0
2023-09-15 13:50:00,115.98,116.01,115.89,115.94,14492.0,113.5437,113.573,113.4556,113.5045,14492.0
2023-09-15 14:00:00,115.94,115.95,115.73,115.73,36370.0,113.5045,113.5143,113.2989,113.2989,36370.0
2023-09-15 14:10:00,115.67,115.74,115.62,115.67,16046.0,113.2402,113.3087,113.1912,113.2402,16046.0
2023-09-15 14:20:00,115.69,115.71,115.61,115.63,9271.0,113.2598,113.2793,113.1814,113.201,9271.0
2023-09-15 14:30:00,115.62,115.73,115.61,115.7,14282.0,113.1912,113.2989,113.1814,113.2696,14282.0
2023-09-15 14:40:00,115.71,115.73,115.68,115.71,12661.0,113.2793,113.2989,113.25,113.2793,12661.0
2023-09-15 14:50:00,115.72,115.74,115.61,115.73,20872.0,113.2891,113.3087,113.1814,113.2989,20872.0
2023-09-15 15:00:00,115.72,115.72,115.56,115.57,14731.0,113.2891,113.2891,113.1325,113.1423,14731.0
2023-09-15 15:10:00,115.57,115.6,115.51,115.52,19285.0,113.1423,113.1717,113.0836,113.0933,19285.0
2023-09-15 15:20:00,115.52,115.55,115.4,115.48,17212.0,113.0933,113.1227,112.9759,113.0542,17212.0
2023-09-15 15:30:00,115.48,115.54,115.39,115.42,18720.0,113.0542,113.1129,112.9661,112.9954,18720.0
2023-09-15 15:40:00,115.43,115.64,115.41,115.59,55602.0,113.0052,113.2108,112.9857,113.1619,55602.0
2023-09-15 15:50:00,115.6,115.74,115.57,115.72,181559.0,113.1717,113.3087,113.1423,113.2891,181559.0
2023-09-18 09:30:00,115.45,116.22,115.45,115.79,30166.0,113.0248,113.7786,113.0248,113.3577,30166.0
2023-09-18 09:40:00,115.8,115.82,115.37,115.48,16441.0,113.3675,113.387,112.9465,113.0542,16441.0
2023-09-18 09:50:00,115.5,115.71,115.48,115.71,10590.0,113.0738,113.2793,113.0542,113.2793,10590.0
2023-09-18 10:00:00,115.72,115.73,115.43,115.71,13875.0,113.2891,113.2989,113.0052,113.2793,13875.0
2023-09-18 10:10:00,115.72,115.85,115.71,115.75,8888.0,113.2891,113.4164,113.2793,113.3185,8888.0
2023-09-18 10:20:00,115.73,115.82,115.72,115.76,7977.0,113.2989,113.387,113.2891,113.3283,7977.0
2023-09-18 10:30:00,115.75,115.94,115.75,115.92,15554.0,113.3185,113.5045,113.3185,113.4849,15554.0
2023-09-18 10:40:00,115.92,116.0,115.85,115.97,16862.0,113.4849,113.5633,113.4164,113.5339,16862.0
2023-09-18 10:50:00,115.97,116.13,115.97,116.11,14855.0,113.5339,113.6905,113.5339,113.6709,14855.0
2023-09-18 11:00:00,116.09,116.13,115.97,115.97,31320.0,113.6514,113.6905,113.5339,113.5339,31320.0
2023-09-18 11:10:00,116.0,116.0,115.78,115.82,14272.0,113.5633,113.5633,113.3479,113.387,14272.0
2023-09-18 11:20:00,115.83,115.87,115.77,115.84,12684.0,113.3968,113.436,113.3381,113.4066,12684.0
2023-09-18 11:30:00,115.84,115.95,115.84,115.94,15687.0,113.4066,113.5143,113.4066,113.5045,15687.0
2023-09-18 11:40:00,115.92,116.01,115.89,116.01,18873.0,113.4849,113.573,113.4556,113.573,18873.0
2023-09-18 11:50:00,116.04,116.09,116.01,116.01,12564.0,113.6024,113.6514,113.573,113.573,12564.0
2023-09-18 12:00:00,116.02,116.07,115.95,115.97,11542.0,113.5828,113.6318,113.5143,113.5339,11542.0
2023-09-18 12:10:00,115.99,116.0,115.91,115.94,17686.0,113.5535,113.5633,113.4751,113.5045,17686.0
2023-09-18 12:20:00,115.93,115.95,115.86,115.89,8765.0,113.4947,113.5143,113.4262,113.4556,8765.0
2023-09-18 12:30:00,115.9,116.04,115.89,115.94,25122.0,113.4654,113.6024,113.4556,113.5045,25122.0
2023-09-18 12:40:00,115.93,116.0,115.9,116.0,5219.0,113.4947,113.5633,113.4654,113.5633,5219.0
2023-09-18 12:50:00,115.98,115.99,115.93,115.93,10746.0,113.5437,113.5535,113.4947,113.4947,10746.0
2023-09-18 13:00:00,115.95,116.0,115.9,115.92,9094.0,113.5143,113.5633,113.4654,113.4849,9094.0
2023-09-18 13:10:00,115.93,115.94,115.68,115.71,12761.0,113.4947,113.5045,113.25,113.2793,12761.0
2023-09-18 13:20:00,115.7,115.77,115.69,115.76,8186.0,113.2696,113.3381,113.2598,113.3283,8186.0
2023-09-18 13:30:00,115.74,115.92,115.73,115.9,8480.0,113.3087,113.4849,113.2989,113.4654,8480.0
2023-09-18 13:40:00,115.89,115.92,115.79,115.82,9184.0,113.4556,113.4849,113.3577,113.387,9184.0
2023-09-18 13:50:00,115.8,115.88,115.79,115.87,7436.0,113.3675,113.4458,113.3577,113.436,7436.0
2023-09-18 14:00:00,115.87,115.88,115.81,115.86,11797.0,113.436,113.4458,113.3772,113.4262,11797.0
2023-09-18 14:10:00,115.85,115.92,115.82,115.83,12380.0,113.4164,113.4849,113.387,113.3968,12380.0
2023-09-18 14:20:00,115.84,115.85,115.69,115.71,12524.0,113.4066,113.4164,113.2598,113.2793,12524.0
2023-09-18 14:30:00,115.71,115.81,115.7,115.78,9312.0,113.2793,113.3772,113.2696,113.3479,9312.0
2023-09-18 14:40:00,115.77,115.83,115.76,115.76,9161.0,113.3381,113.3968,113.3283,113.3283,9161.0
2023-09-18 14:50:00,115.78,115.81,115.67,115.76,11926.0,113.3479,113.3772,113.2402,113.3283,11926.0
2023-09-18 15:00:00,115.76,115.76,115.72,115.76,9481.0,113.3283,113.3283,113.2891,113.3283,9481.0
2023-09-18 15:10:00,115.76,115.76,115.69,115.71,10590.0,113.3283,113.3283,113.2598,113.2793,10590.0
2023-09-18 15:20:00,115.71,115.74,115.66,115.73,9337.0,113.2793,113.3087,113.2304,113.2989,9337.0
2023-09-18 15:30:00,115.72,115.78,115.69,115.77,16016.0,113.2891,113.3479,113.2598,113.3381,16016.0
2023-09-18 15:40:00,115.76,115.82,115.73,115.76,21782.0,113.3283,113.387,113.2989,113.3283,21782.0
2023-09-18 15:50:00,115.74,115.93,115.73,115.9,117739.0,113.3087,113.4947,113.2989,113.4654,117739.0
2023-09-19 09:30:00,116.08,116.34,115.56,115.94,37624.0,113.6416,113.8961,113.1325,113.5045,37624.0
2023-09-19 09:40:00,115.9,116.24,115.65,116.21,28643.0,113.4654,113.7982,113.2206,113.7688,28643.0
2023-09-19 09:50:00,116.21,116.28,115.95,115.95,21794.0,113.7688,113.8374,113.5143,113.5143,21794.0
2023-09-19 10:00:00,115.98,115.98,115.57,115.61,19748.0,113.5437,113.5437,113.1423,113.1814,19748.0
2023-09-19 10:10:00,115.57,115.61,115.43,115.57,20997.0,113.1423,113.1814,113.0052,113.1423,20997.0
2023-09-19 10:20:00,115.6,115.77,115.6,115.77,16738.0,113.1717,113.3381,113.1717,113.3381,16738.0
2023-09-19 10:30:00,115.77,115.78,115.61,115.7,22266.0,113.3381,113.3479,113.1814,113.2696,22266.0
2023-09-19 10:40:00,115.7,115.73,115.58,115.61,10621.0,113.2696,113.2989,113.1521,113.1814,10621.0
2023-09-19 10:50:00,115.6,115.66,115.56,115.6,23810.0,113.1717,113.2304,113.1325,113.1717,23810.0
2023-09-19 11:00:00,115.58,115.65,115.56,115.64,14069.0,113.1521,113.2206,113.1325,113.2108,14069.0
2023-09-19 11:10:00,115.63,115.78,115.6,115.71,13725.0,113.201,113.3479,113.1717,113.2793,13725.0
2023-09-19 11:20:00,115.72,115.74,115.63,115.71,12367.0,113.2891,113.3087,113.201,113.2793,12367.0
2023-09-19 11:30:00,115.7,115.71,115.57,115.67,14878.0,113.2696,113.2793,113.1423,113.2402,14878.0
2023-09-19 11:40:00,115.66,115.72,115.58,115.72,36919.0,113.2304,113.2891,113.1521,113.2891,36919.0
2023-09-19 11:50:00,115.71,115.76,115.68,115.7,22279.0,113.2793,113.3283,113.25,113.2696,22279.0
2023-09-19 12:00:00,115.69,115.8,115.67,115.8,11468.0,113.2598,113.3675,113.2402,113.3675,11468.0
2023-09-19 12:10:00,115.78,115.81,115.72,115.81,14655.0,113.3479,113.3772,113.2891,113.3772,14655.0
2023-09-19 12:20:00,115.8,115.81,115.74,115.79,7359.0,113.3675,113.3772,113.3087,113.3577,7359.0
2023-09-19 12:30:00,115.78,115.8,115.69,115.71,24647.0,113.3479,113.3675,113.2598,113.2793,24647.0
2023-09-19 12:40:00,115.71,115.72,115.62,115.68,22306.0,113.2793,113.2891,113.1912,113.25,22306.0
2023-09-19 12:50:00,115.69,115.72,115.63,115.68,22459.0,113.2598,113.2891,113.201,113.25,22459.0
2023-09-19 13:00:00,115.69,115.75,115.68,115.75,15517.0,113.2598,113.3185,113.25,113.3185,15517.0
2023-09-19 13:10:00,115.75,115.8,115.73,115.77,16195.0,113.3185,113.3675,113.2989,113.3381,16195.0
2023-09-19 13:20:00,115.79,115.84,115.79,115.81,8654.0,113.3577,113.4066,113.3577,113.3772,8654.0
2023-09-19 13:30:00,115.82,115.89,115.82,115.87,10921.0,113.387,113.4556,113.387,113.436,10921.0
2023-09-19 13:40:00,115.87,115.93,115.84,115.92,13834.0,113.436,113.4947,113.4066,113.4849,13834.0
2023-09-19 13:50:00,115.93,115.95,115.84,115.93,18633.0,113.4947,113.5143,113.4066,113.4947,18633.0
2023-09-19 14:00:00,115.94,116.02,115.9,115.97,13020.0,113.5045,113.5828,113.4654,113.5339,13020.0
2023-09-19 14:10:00,115.96,115.98,115.84,115.85,9661.0,113.5241,113.5437,113.4066,113.4164,9661.0
2023-09-19 14:20:00,115.86,115.92,115.81,115.91,11465.0,113.4262,113.4849,113.3772,113.4751,11465.0
2023-09-19 14:30:00,115.9,116.08,115.89,116.04,19265.0,113.4654,113.6416,113.4556,113.6024,19265.0
2023-09-19 14:40:00,116.04,116.07,115.95,115.95,9745.0,113.6024,113.6318,113.5143,113.5143,9745.0
2023-09-19 14:50:00,115.98,115.98,115.83,115.84,19260.0,113.5437,113.5437,113.3968,113.4066,19260.0
2023-09-19 15:00:00,115.84,115.89,115.82,115.88,16582.0,113.4066,113.4556,113.387,113.4458,16582.0
2023-09-19 15:10:00,115.89,115.9,115.75,115.76,14230.0,113.4556,113.4654,113.3185,113.3283,14230.0
2023-09-19 15:20:00,115.77,115.84,115.75,115.82,13929.0,113.3381,113.4066,113.3185,113.387,13929.0
2023-09-19 15:30:00,115.81,115.85,115.72,115.78,25402.0,113.3772,113.4164,113.2891,113.3479,25402.0
2023-09-19 15:40:00,115.77,115.81,115.67,115.67,47942.0,113.3381,113.3772,113.2402,113.2402,47942.0
2023-09-19 15:50:00,115.67,115.71,115.42,115.52,180285.0,113.2402,113.2793,112.9954,113.0933,180285.0
2023-09-20 09:30:00,115.89,115.98,115.34,115.43,42345.0,113.4556,113.5437,112.9171,113.0052,42345.0
2023-09-20 09:40:00,115.43,115.45,115.14,115.26,20444.0,113.0052,113.0248,112.7213,112.8388,20444.0
2023-09-20 09:50:00,115.25,115.5,115.24,115.41,16087.0,112.829,113.0738,112.8192,112.9857,16087.0
2023-09-20 10:00:00,115.41,115.77,115.4,115.72,12302.0,112.9857,113.3381,112.9759,113.2891,12302.0
2023-09-20 10:10:00,115.76,115.78,115.65,115.71,5803.0,113.3283,113.3479,113.2206,113.2793,5803.0
2023-09-20 10:20:00,115.72,115.77,115.67,115.73,5897.0,113.2891,113.3381,113.2402,113.2989,5897.0
2023-09-20 10:30:00,115.73,115.82,115.69,115.81,13491.0,113.2989,113.387,113.2598,113.3772,13491.0
2023-09-20 10:40:00,115.82,115.88,115.79,115.86,9931.0,113.387,113.4458,113.3577,113.4262,9931.0
2023-09-20 10:50:00,115.85,116.11,115.83,116.11,12832.0,113.4164,113.6709,113.3968,113.6709,12832.0
2023-09-20 11:00:00,116.13,116.34,116.13,116.32,13046.0,113.6905,113.8961,113.6905,113.8765,13046.0
2023-09-20 11:10:00,116.35,116.37,116.23,116.3,12256.0,113.9059,113.9255,113.7884,113.857,12256.0
2023-09-20 11:20:00,116.3,116.32,116.21,116.23,7048.0,113.857,113.8765,113.7688,113.7884,7048.0
2023-09-20 11:30:00,116.23,116.3,116.2,116.22,7607.0,113.7884,113.857,113.7591,113.7786,7607.0
2023-09-20 11:40:00,116.21,116.29,116.17,116.25,5038.0,113.7688,113.8472,113.7297,113.808,5038.0
2023-09-20 11:50:00,116.26,116.26,116.21,116.23,7552.0,113.8178,113.8178,113.7688,113.7884,7552.0
2023-09-20 12:00:00,116.25,116.25,116.14,116.18,7860.0,113.808,113.808,113.7003,113.7395,7860.0
2023-09-20 12:10:00,116.2,116.23,116.18,116.21,6786.0,113.7591,113.7884,113.7395,113.7688,6786.0
2023-09-20 12:20:00,116.22,116.33,116.22,116.31,7607.0,113.7786,113.8863,113.7786,113.8667,7607.0
2023-09-20 12:30:00,116.33,116.39,116.3,116.33,8670.0,113.8863,113.9451,113.857,113.8863,8670.0
2023-09-20 12:40:00,116.33,116.45,116.32,116.42,9893.0,113.8863,114.0038,113.8765,113.9744,9893.0
2023-09-20 12:50:00,116.41,116.42,116.36,116.38,5164.0,113.9646,113.9744,113.9157,113.9353,5164.0
2023-09-20 13:00:00,116.38,116.4,116.36,116.36,6694.0,113.9353,113.9549,113.9157,113.9157,6694.0
2023-09-20 13:10:00,116.28,116.34,116.28,116.33,4614.0,113.8374,113.8961,113.8374,113.8863,4614.0
2023-09-20 13:20:00,116.35,116.39,116.31,116.31,4812.0,113.9059,113.9451,113.8667,113.8667,4812.0
2023-09-20 13:30:00,116.29,116.32,116.18,116.18,6468.0,113.8472,113.8765,113.7395,113.7395,6468.0
2023-09-20 13:40:00,116.13,116.14,116.09,116.11,6093.0,113.6905,113.7003,113.6514,113.6709,6093.0
2023-09-20 13:50:00,116.11,116.25,116.07,116.25,9547.0,113.6709,113.808,113.6318,113.808,9547.0
2023-09-20 14:00:00,116.24,116.24,115.75,115.83,43282.0,113.7982,113.7982,113.3185,113.3968,43282.0
2023-09-20 14:10:00,115.82,115.98,115.8,115.96,10707.0,113.387,113.5437,113.3675,113.5241,10707.0
2023-09-20 14:20:00,115.97,116.06,115.86,116.02,11056.0,113.5339,113.622,113.4262,113.5828,11056.0
2023-09-20 14:30:00,116.01,116.19,115.92,116.09,12786.0,113.573,113.7493,113.4849,113.6514,12786.0
2023-09-20 14:40:00,116.09,116.1,115.92,115.92,8145.0,113.6514,113.6612,113.4849,113.4849,8145.0
2023-09-20 14:50:00,115.9,115.91,115.76,115.76,17823.0,113.4654,113.4751,113.3283,113.3283,17823.0
2023-09-20 15:00:00,115.78,115.87,115.72,115.75,10993.0,113.3479,113.436,113.2891,113.3185,10993.0
2023-09-20 15:10:00,115.76,115.8,115.5,115.56,13959.0,113.3283,113.3675,113.0738,113.1325,13959.0
2023-09-20 15:20:00,115.57,115.73,115.46,115.72,23632.0,113.1423,113.2989,113.0346,113.2891,23632.0
2023-09-20 15:30:00,115.73,115.74,115.43,115.5,24043.0,113.2989,113.3087,113.0052,113.0738,24043.0
2023-09-20 15:40:00,115.51,115.52,115.39,115.44,30088.0,113.0836,113.0933,112.9661,113.015,30088.0
2023-09-20 15:50:00,115.43,115.57,115.25,115.36,112240.0,113.0052,113.1423,112.829,112.9367,112240.0
2023-09-21 09:30:00,114.8,114.99,114.12,114.2,46537.0,112.3885,112.5745,111.7227,111.8011,46537.0
2023-09-21 09:40:00,114.12,114.23,113.71,113.97,20044.0,111.7227,111.8304,111.3214,111.5759,20044.0
2023-09-21 09:50:00,114.01,114.24,113.88,113.93,22479.0,111.6151,111.8402,111.4878,111.5367,22479.0
2023-09-21 10:00:00,113.92,113.93,113.58,113.64,19790.0,111.527,111.5367,111.1941,111.2528,19790.0
2023-09-21 10:10:00,113.64,113.81,113.57,113.58,21971.0,111.2528,111.4193,111.1843,111.1941,21971.0
2023-09-21 10:20:00,113.54,113.63,113.41,113.45,32735.0,111.1549,111.243,111.0277,111.0668,32735.0
2023-09-21 10:30:00,113.43,113.49,113.32,113.42,22727.0,111.0472,111.106,110.9396,111.0375,22727.0
2023-09-21 10:40:00,113.39,113.39,113.13,113.19,21218.0,111.0081,111.0081,110.7535,110.8123,21218.0
2023-09-21 10:50:00,113.17,113.24,112.94,113.04,20111.0,110.7927,110.8612,110.5675,110.6654,20111.0
2023-09-21 11:00:00,113.04,113.25,113.03,113.13,16222.0,110.6654,110.871,110.6556,110.7535,16222.0
2023-09-21 11:10:00,113.11,113.16,112.97,113.06,17883.0,110.734,110.7829,110.5969,110.685,17883.0
2023-09-21 11:20:00,113.04,113.05,112.82,112.88,16739.0,110.6654,110.6752,110.4501,110.5088,16739.0
2023-09-21 11:30:00,112.88,112.97,112.83,112.89,22219.0,110.5088,110.5969,110.4598,110.5186,22219.0
2023-09-21 11:40:00,112.9,113.03,112.78,113.02,24865.0,110.5284,110.6556,110.4109,110.6459,24865.0
2023-09-21 11:50:00,113.03,113.05,112.8,112.83,20217.0,110.6556,110.6752,110.4305,110.4598,20217.0
2023-09-21 12:00:00,112.81,112.81,112.59,112.62,29812.0,110.4403,110.4403,110.2249,110.2543,29812.0
2023-09-21 12:10:00,112.6,112.63,112.45,112.54,23022.0,110.2347,110.264,110.0878,110.1759,23022.0
2023-09-21 12:20:00,112.51,112.57,112.37,112.45,20626.0,110.1466,110.2053,110.0095,110.0878,20626.0
2023-09-21 12:30:00,112.45,112.59,112.43,112.47,26697.0,110.0878,110.2249,110.0682,110.1074,26697.0
2023-09-21 12:40:00,112.48,112.49,112.4,112.42,15009.0,110.1172,110.127,110.0389,110.0585,15009.0
2023-09-21 12:50:00,112.41,112.46,112.39,112.43,18237.0,110.0487,110.0976,110.0291,110.0682,18237.0
2023-09-21 13:00:00,112.43,112.57,112.42,112.53,27961.0,110.0682,110.2053,110.0585,110.1661,27961.0
2023-09-21 13:10:00,112.54,112.59,112.49,112.55,22806.0,110.1759,110.2249,110.127,110.1857,22806.0
2023-09-21 13:20:00,112.56,112.76,112.55,112.71,17168.0,110.1955,110.3913,110.1857,110.3424,17168.0
2023-09-21 13:30:00,112.67,112.93,112.67,112.79,18359.0,110.3032,110.5577,110.3032,110.4207,18359.0
2023-09-21 13:40:00,112.79,112.82,112.73,112.78,15520.0,110.4207,110.4501,110.3619,110.4109,15520.0
2023-09-21 13:50:00,112.8,112.86,112.76,112.82,26412.0,110.4305,110.4892,110.3913,110.4501,26412.0
2023-09-21 14:00:00,112.82,112.94,112.82,112.94,22121.0,110.4501,110.5675,110.4501,110.5675,22121.0
2023-09-21 14:10:00,112.96,112.97,112.83,112.87,19739.0,110.5871,110.5969,110.4598,110.499,19739.0
2023-09-21 14:20:00,112.86,112.93,112.84,112.86,37010.0,110.4892,110.5577,110.4696,110.4892,37010.0
2023-09-21 14:30:00,112.85,112.92,112.81,112.91,18553.0,110.4794,110.548,110.4403,110.5382,18553.0
2023-09-21 14:40:00,112.89,112.9,112.72,112.73,17882.0,110.5186,110.5284,110.3522,110.3619,17882.0
2023-09-21 14:50:00,112.73,112.74,112.6,112.65,22141.0,110.3619,110.3717,110.2347,110.2836,22141.0
2023-09-21 15:00:00,112.65,112.87,112.59,112.83,50863.0,110.2836,110.499,110.2249,110.4598,50863.0
2023-09-21 15:10:00,112.85,112.9,112.79,112.82,37873.0,110.4794,110.5284,110.4207,110.4501,37873.0
2023-09-21 15:20:00,112.83,112.9,112.64,112.69,42322.0,110.4598,110.5284,110.2738,110.3228,42322.0
2023-09-21 15:30:00,112.67,112.68,112.47,112.53,45963.0,110.3032,110.313,110.1074,110.1661,45963.0
2023-09-21 15:40:00,112.53,112.57,112.44,112.49,62675.0,110.1661,110.2053,110.078,110.127,62675.0
2023-09-21 15:50:00,112.49,112.59,112.38,112.4,210858.0,110.127,110.2249,110.0193,110.0389,210858.0
2023-09-22 09:30:00,111.84,112.42,111.16,111.72,85882.0,109.4906,110.0585,108.8249,109.3732,85882.0
2023-09-22 09:40:00,111.72,111.86,111.6,111.64,23840.0,109.3732,109.5102,109.2557,109.2948,23840.0
2023-09-22 09:50:00,111.7,111.75,111.48,111.69,16512.0,109.3536,109.4025,109.1382,109.3438,16512.0
2023-09-22 10:00:00,111.67,111.95,111.57,111.93,15220.0,109.3242,109.5983,109.2263,109.5788,15220.0
2023-09-22 10:10:00,111.97,112.04,111.74,111.74,35562.0,109.6179,109.6864,109.3927,109.3927,35562.0
2023-09-22 10:20:00,111.77,111.99,111.71,111.92,41140.0,109.4221,109.6375,109.3634,109.569,41140.0
2023-09-22 10:30:00,111.9,111.96,111.66,111.66,19349.0,109.5494,109.6081,109.3144,109.3144,19349.0
2023-09-22 10:40:00,111.66,111.67,111.44,111.45,23364.0,109.3144,109.3242,109.099,109.1088,23364.0
2023-09-22 10:50:00,111.45,111.62,111.44,111.58,22445.0,109.1088,109.2753,109.099,109.2361,22445.0
2023-09-22 11:00:00,111.59,111.59,111.32,111.32,22655.0,109.2459,109.2459,108.9816,108.9816,22655.0
2023-09-22 11:10:00,111.32,111.59,111.26,111.55,24378.0,108.9816,109.2459,108.9228,109.2067,24378.0
2023-09-22 11:20:00,111.56,111.82,111.54,111.79,17461.0,109.2165,109.4711,109.1969,109.4417,17461.0
2023-09-22 11:30:00,111.78,111.89,111.76,111.86,15497.0,109.4319,109.5396,109.4123,109.5102,15497.0
2023-09-22 11:40:00,111.85,111.85,111.6,111.62,12653.0,109.5004,109.5004,109.2557,109.2753,12653.0
2023-09-22 11:50:00,111.64,111.68,111.45,111.45,10701.0,109.2948,109.334,109.1088,109.1088,10701.0
2023-09-22 12:00:00,111.45,111.47,111.38,111.43,9684.0,109.1088,109.1284,109.0403,109.0893,9684.0
2023-09-22 12:10:00,111.42,111.56,111.38,111.52,14161.0,109.0795,109.2165,109.0403,109.1774,14161.0
2023-09-22 12:20:00,111.47,111.51,111.34,111.39,10306.0,109.1284,109.1676,109.0011,109.0501,10306.0
2023-09-22 12:30:00,111.41,111.61,111.39,111.59,26840.0,109.0697,109.2655,109.0501,109.2459,26840.0
2023-09-22 12:40:00,111.61,111.61,111.51,111.56,7830.0,109.2655,109.2655,109.1676,109.2165,7830.0
2023-09-22 12:50:00,111.54,111.57,111.49,111.51,7844.0,109.1969,109.2263,109.148,109.1676,7844.0
2023-09-22 13:00:00,111.51,111.56,111.39,111.39,12249.0,109.1676,109.2165,109.0501,109.0501,12249.0
2023-09-22 13:10:00,111.37,111.37,111.14,111.18,45286.0,109.0305,109.0305,108.8053,108.8445,45286.0
2023-09-22 13:20:00,111.22,111.22,110.91,111.01,23133.0,108.8837,108.8837,108.5802,108.6781,23133.0
2023-09-22 13:30:00,110.99,111.05,110.8,110.83,14094.0,108.6585,108.7172,108.4725,108.5019,14094.0
2023-09-22 13:40:00,110.84,110.85,110.77,110.83,13743.0,108.5117,108.5214,108.4431,108.5019,13743.0
2023-09-22 13:50:00,110.84,110.97,110.84,110.9,11575.0,108.5117,108.6389,108.5117,108.5704,11575.0
2023-09-22 14:00:00,110.89,110.92,110.77,110.79,20342.0,108.5606,108.59,108.4431,108.4627,20342.0
2023-09-22 14:10:00,110.81,110.81,110.59,110.59,14095.0,108.4823,108.4823,108.2669,108.2669,14095.0
2023-09-22 14:20:00,110.61,110.81,110.61,110.69,19143.0,108.2865,108.4823,108.2865,108.3648,19143.0
2023-09-22 14:30:00,110.68,110.77,110.62,110.63,11912.0,108.355,108.4431,108.2963,108.3061,11912.0
2023-09-22 14:40:00,110.65,110.66,110.54,110.66,13776.0,108.3256,108.3354,108.218,108.3354,13776.0
2023-09-22 14:50:00,110.67,110.71,110.63,110.7,20721.0,108.3452,108.3844,108.3061,108.3746,20721.0
2023-09-22 15:00:00,110.69,110.97,110.67,110.94,42574.0,108.3648,108.6389,108.3452,108.6095,42574.0
2023-09-22 15:10:00,110.95,110.98,110.89,110.94,27214.0,108.6193,108.6487,108.5606,108.6095,27214.0
2023-09-22 15:20:00,110.93,110.97,110.8,110.8,30073.0,108.5998,108.6389,108.4725,108.4725,30073.0
2023-09-22 15:30:00,110.81,110.83,110.44,110.44,40944.0,108.4823,108.5019,108.1201,108.1201,40944.0
2023-09-22 15:40:00,110.42,110.44,110.11,110.18,80377.0,108.1005,108.1201,107.797,107.8655,80377.0
2023-09-22 15:50:00,110.18,110.22,110.06,110.14,218633.0,107.8655,107.9047,107.748,107.8264,218633.0
2023-09-25 09:30:00,109.88,109.98,109.3,109.59,44386.0,107.5718,107.6697,107.004,107.2879,44386.0
2023-09-25 09:40:00,109.65,109.7,109.36,109.37,25960.0,107.3466,107.3956,107.0627,107.0725,25960.0
2023-09-25 09:50:00,109.39,109.76,109.35,109.76,33446.0,107.0921,107.4543,107.0529,107.4543,33446.0
2023-09-25 10:00:00,109.76,109.85,109.56,109.71,33924.0,107.4543,107.5424,107.2585,107.4054,33924.0
2023-09-25 10:10:00,109.7,110.09,109.7,110.01,26392.0,107.3956,107.7774,107.3956,107.6991,26392.0
2023-09-25 10:20:00,109.95,109.96,109.73,109.84,29313.0,107.6403,107.6501,107.425,107.5327,29313.0
2023-09-25 10:30:00,109.84,109.84,109.67,109.79,22844.0,107.5327,107.5327,107.3662,107.4837,22844.0
2023-09-25 10:40:00,109.78,109.8,109.61,109.65,18705.0,107.4739,107.4935,107.3075,107.3466,18705.0
2023-09-25 10:50:00,109.64,109.66,109.45,109.45,25255.0,107.3369,107.3564,107.1508,107.1508,25255.0
2023-09-25 11:00:00,109.46,109.57,109.26,109.53,20149.0,107.1606,107.2683,106.9648,107.2292,20149.0
2023-09-25 11:10:00,109.54,109.86,109.52,109.82,37973.0,107.239,107.5522,107.2194,107.5131,37973.0
2023-09-25 11:20:00,109.84,109.96,109.76,109.77,20468.0,107.5327,107.6501,107.4543,107.4641,20468.0
2023-09-25 11:30:00,109.79,109.8,109.66,109.67,12946.0,107.4837,107.4935,107.3564,107.3662,12946.0
2023-09-25 11:40:00,109.65,109.86,109.63,109.73,13209.0,107.3466,107.5522,107.3271,107.425,13209.0
2023-09-25 11:50:00,109.74,109.82,109.71,109.81,20256.0,107.4348,107.5131,107.4054,107.5033,20256.0
2023-09-25 12:00:00,109.82,109.94,109.8,109.84,45060.0,107.5131,107.6306,107.4935,107.5327,45060.0
2023-09-25 12:10:00,109.82,109.88,109.7,109.83,33903.0,107.5131,107.5718,107.3956,107.5229,33903.0
2023-09-25 12:20:00,109.83,109.93,109.8,109.81,17171.0,107.5229,107.6208,107.4935,107.5033,17171.0
2023-09-25 12:30:00,109.8,109.82,109.67,109.68,13223.0,107.4935,107.5131,107.3662,107.376,13223.0
2023-09-25 12:40:00,109.68,109.68,109.56,109.58,13220.0,107.376,107.376,107.2585,107.2781,13220.0
2023-09-25 12:50:00,109.57,109.57,109.41,109.48,16510.0,107.2683,107.2683,107.1117,107.1802,16510.0
2023-09-25 13:00:00,109.5,109.52,109.42,109.46,14101.0,107.1998,107.2194,107.1215,107.1606,14101.0
2023-09-25 13:10:00,109.46,109.54,109.43,109.45,29756.0,107.1606,107.239,107.1313,107.1508,29756.0
2023-09-25 13:20:00,109.45,109.51,109.25,109.31,26935.0,107.1508,107.2096,106.9551,107.0138,26935.0
2023-09-25 13:30:00,109.34,109.4,109.26,109.39,11383.0,107.0432,107.1019,106.9648,107.0921,11383.0
2023-09-25 13:40:00,109.39,109.39,109.26,109.3,12999.0,107.0921,107.0921,106.9648,107.004,12999.0
2023-09-25 13:50:00,109.31,109.42,109.3,109.42,16567.0,107.0138,107.1215,107.004,107.1215,16567.0
2023-09-25 14:00:00,109.42,109.51,109.41,109.43,13736.0,107.1215,107.2096,107.1117,107.1313,13736.0
2023-09-25 14:10:00,109.42,109.47,109.32,109.34,14316.0,107.1215,107.1704,107.0236,107.0432,14316.0
2023-09-25 14:20:00,109.36,109.36,109.22,109.23,12357.0,107.0627,107.0627,106.9257,106.9355,12357.0
2023-09-25 14:30:00,109.23,109.31,109.16,109.21,21079.0,106.9355,107.0138,106.8669,106.9159,21079.0
2023-09-25 14:40:00,109.23,109.29,109.19,109.25,17385.0,106.9355,106.9942,106.8963,106.9551,17385.0
2023-09-25 14:50:00,109.24,109.27,109.16,109.17,17473.0,106.9453,106.9746,106.8669,106.8767,17473.0
2023-09-25 15:00:00,109.16,109.21,109.02,109.02,21210.0,106.8669,106.9159,106.7299,106.7299,21210.0
2023-09-25 15:10:00,109.02,109.29,109.01,109.25,31337.0,106.7299,106.9942,106.7201,106.9551,31337.0
2023-09-25 15:20:00,109.26,109.33,109.08,109.2,54481.0,106.9648,107.0334,106.7886,106.9061,54481.0
2023-09-25 15:30:00,109.2,109.28,109.16,109.25,62583.0,106.9061,106.9844,106.8669,106.9551,62583.0
2023-09-25 15:40:00,109.25,109.29,109.12,109.26,82814.0,106.9551,106.9942,106.8278,106.9648,82814.0
2023-09-25 15:50:00,109.26,109.3,109.1,109.22,355066.0,106.9648,107.004,106.8082,106.9257,355066.0
2023-09-26 09:30:00,108.42,108.53,108.09,108.25,85442.0,106.1425,106.2502,105.8194,105.9761,85442.0
2023-09-26 09:40:00,108.26,108.35,108.1,108.24,25006.0,105.9858,106.074,105.8292,105.9663,25006.0
2023-09-26 09:50:00,108.27,108.3,108.06,108.12,40294.0,105.9956,106.025,105.79,105.8488,40294.0
2023-09-26 10:00:00,108.12,108.33,108.05,108.2,110333.0,105.8488,106.0544,105.7803,105.9271,110333.0
2023-09-26 10:10:00,108.22,108.22,107.74,107.82,44112.0,105.9467,105.9467,105.4768,105.5551,44112.0
2023-09-26 10:20:00,107.82,108.18,107.79,108.15,25380.0,105.5551,105.9075,105.5257,105.8782,25380.0
2023-09-26 10:30:00,108.16,108.16,108.0,108.01,28050.0,105.8879,105.8879,105.7313,105.7411,28050.0
2023-09-26 10:40:00,108.01,108.06,107.96,107.96,18938.0,105.7411,105.79,105.6921,105.6921,18938.0
2023-09-26 10:50:00,107.96,108.03,107.8,107.96,26850.0,105.6921,105.7607,105.5355,105.6921,26850.0
2023-09-26 11:00:00,107.96,107.98,107.83,107.94,20486.0,105.6921,105.7117,105.5649,105.6726,20486.0
2023-09-26 11:10:00,107.92,107.92,107.68,107.71,20524.0,105.653,105.653,105.418,105.4474,20524.0
2023-09-26 11:20:00,107.69,107.7,107.61,107.62,54417.0,105.4278,105.4376,105.3495,105.3593,54417.0
2023-09-26 11:30:00,107.62,107.69,107.46,107.58,36230.0,105.3593,105.4278,105.2027,105.3201,36230.0
2023-09-26 11:40:00,107.57,107.57,107.36,107.43,21776.0,105.3103,105.3103,105.1048,105.1733,21776.0
2023-09-26 11:50:00,107.42,107.51,107.4,107.44,20383.0,105.1635,105.2516,105.1439,105.1831,20383.0
2023-09-26 12:00:00,107.45,107.6,107.44,107.55,17274.0,105.1929,105.3397,105.1831,105.2908,17274.0
2023-09-26 12:10:00,107.54,107.61,107.47,107.52,23461.0,105.281,105.3495,105.2124,105.2614,23461.0
2023-09-26 12:20:00,107.5,107.54,107.39,107.49,14592.0,105.2418,105.281,105.1341,105.232,14592.0
2023-09-26 12:30:00,107.48,107.57,107.41,107.57,27321.0,105.2222,105.3103,105.1537,105.3103,27321.0
2023-09-26 12:40:00,107.57,107.64,107.51,107.61,11398.0,105.3103,105.3789,105.2516,105.3495,11398.0
2023-09-26 12:50:00,107.62,107.67,107.58,107.58,16322.0,105.3593,105.4082,105.3201,105.3201,16322.0
2023-09-26 13:00:00,107.58,107.64,107.42,107.48,18220.0,105.3201,105.3789,105.1635,105.2222,18220.0
2023-09-26 13:10:00,107.49,107.49,107.33,107.34,20362.0,105.232,105.232,105.0754,105.0852,20362.0
2023-09-26 13:20:00,107.34,107.39,107.25,107.27,21940.0,105.0852,105.1341,104.9971,105.0166,21940.0
2023-09-26 13:30:00,107.28,107.34,107.21,107.22,27251.0,105.0264,105.0852,104.9579,104.9677,27251.0
2023-09-26 13:40:00,107.21,107.28,107.16,107.27,76140.0,104.9579,105.0264,104.909,105.0166,76140.0
2023-09-26 13:50:00,107.27,107.45,107.26,107.44,18694.0,105.0166,105.1929,105.0069,105.1831,18694.0
2023-09-26 14:00:00,107.43,107.43,107.33,107.33,24667.0,105.1733,105.1733,105.0754,105.0754,24667.0
2023-09-26 14:10:00,107.34,107.35,107.17,107.17,22128.0,105.0852,105.095,104.9187,104.9187,22128.0
2023-09-26 14:20:00,107.18,107.39,107.18,107.33,134104.0,104.9285,105.1341,104.9285,105.0754,134104.0
2023-09-26 14:30:00,107.34,107.45,107.33,107.4,28246.0,105.0852,105.1929,105.0754,105.1439,28246.0
2023-09-26 14:40:00,107.39,107.49,107.38,107.47,31930.0,105.1341,105.232,105.1243,105.2124,31930.0
2023-09-26 14:50:00,107.45,107.48,107.39,107.4,46115.0,105.1929,105.2222,105.1341,105.1439,46115.0
2023-09-26 15:00:00,107.39,107.51,107.34,107.5,39547.0,105.1341,105.2516,105.0852,105.2418,39547.0
2023-09-26 15:10:00,107.5,107.52,107.32,107.35,49939.0,105.2418,105.2614,105.0656,105.095,49939.0
2023-09-26 15:20:00,107.34,107.41,107.33,107.38,44876.0,105.0852,105.1537,105.0754,105.1243,44876.0
2023-09-26 15:30:00,107.38,107.41,107.25,107.41,78855.0,105.1243,105.1537,104.9971,105.1537,78855.0
2023-09-26 15:40:00,107.41,107.56,107.32,107.32,100053.0,105.1537,105.3006,105.0656,105.0656,100053.0
2023-09-26 15:50:00,107.31,107.46,107.2,107.21,477638.0,105.0558,105.2027,104.9481,104.9579,477638.0
2023-09-27 09:30:00,107.79,108.14,107.52,107.88,130296.0,105.5257,105.8684,105.2614,105.6138,130296.0
2023-09-27 09:40:00,107.88,108.22,107.67,108.12,139589.0,105.6138,105.9467,105.4082,105.8488,139589.0
2023-09-27 09:50:00,108.15,108.4,108.07,108.28,68325.0,105.8782,106.1229,105.7998,106.0054,68325.0
2023-09-27 10:00:00,108.28,108.33,108.04,108.14,51715.0,106.0054,106.0544,105.7705,105.8684,51715.0
2023-09-27 10:10:00,108.12,108.28,108.06,108.28,50492.0,105.8488,106.0054,105.79,106.0054,50492.0
2023-09-27 10:20:00,108.29,108.53,108.29,108.42,33124.0,106.0152,106.2502,106.0152,106.1425,33124.0
2023-09-27 10:30:00,108.39,108.61,108.28,108.59,42766.0,106.1131,106.3285,106.0054,106.3089,42766.0
2023-09-27 10:40:00,108.58,108.6,108.39,108.41,27602.0,106.2991,106.3187,106.1131,106.1327,27602.0
2023-09-27 10:50:00,108.4,108.4,108.04,108.1,45743.0,106.1229,106.1229,105.7705,105.8292,45743.0
2023-09-27 11:00:00,108.09,108.15,107.97,108.07,32041.0,105.8194,105.8782,105.7019,105.7998,32041.0
2023-09-27 11:10:00,108.05,108.21,108.03,108.12,19291.0,105.7803,105.9369,105.7607,105.8488,19291.0
2023-09-27 11:20:00,108.1,108.13,107.97,108.09,23469.0,105.8292,105.8586,105.7019,105.8194,23469.0
2023-09-27 11:30:00,108.09,108.3,108.04,108.08,66659.0,105.8194,106.025,105.7705,105.8096,66659.0
2023-09-27 11:40:00,108.08,108.08,107.79,107.83,26496.0,105.8096,105.8096,105.5257,105.5649,26496.0
2023-09-27 11:50:00,107.85,107.91,107.78,107.89,28591.0,105.5845,105.6432,105.5159,105.6236,28591.0
2023-09-27 12:00:00,107.92,107.92,107.44,107.48,96909.0,105.653,105.653,105.1831,105.2222,96909.0
2023-09-27 12:10:00,107.5,107.54,107.41,107.5,9642.0,105.2418,105.281,105.1537,105.2418,9642.0
2023-09-27 12:20:00,107.51,107.7,107.49,107.7,16595.0,105.2516,105.4376,105.232,105.4376,16595.0
2023-09-27 12:30:00,107.71,107.89,107.67,107.8,18142.0,105.4474,105.6236,105.4082,105.5355,18142.0
2023-09-27 12:40:00,107.78,107.84,107.74,107.75,11841.0,105.5159,105.5747,105.4768,105.4866,11841.0
2023-09-27 12:50:00,107.75,107.78,107.53,107.58,41169.0,105.4866,105.5159,105.2712,105.3201,41169.0
2023-09-27 13:00:00,107.58,107.71,107.57,107.66,25767.0,105.3201,105.4474,105.3103,105.3985,25767.0
2023-09-27 13:10:00,107.68,107.7,107.42,107.45,67945.0,105.418,105.4376,105.1635,105.1929,67945.0
2023-09-27 13:20:00,107.45,107.45,107.25,107.29,22063.0,105.1929,105.1929,104.9971,105.0362,22063.0
2023-09-27 13:30:00,107.26,107.5,107.26,107.45,20772.0,105.0069,105.2418,105.0069,105.1929,20772.0
2023-09-27 13:40:00,107.44,107.52,107.24,107.52,111263.0,105.1831,105.2614,104.9873,105.2614,111263.0
2023-09-27 13:50:00,107.53,107.7,107.52,107.65,38389.0,105.2712,105.4376,105.2614,105.3887,38389.0
2023-09-27 14:00:00,107.65,107.68,107.57,107.58,33193.0,105.3887,105.418,105.3103,105.3201,33193.0
2023-09-27 14:10:00,107.58,107.7,107.54,107.69,32694.0,105.3201,105.4376,105.281,105.4278,32694.0
2023-09-27 14:20:00,107.68,107.88,107.61,107.86,24335.0,105.418,105.6138,105.3495,105.5942,24335.0
2023-09-27 14:30:00,107.86,108.07,107.86,108.04,33995.0,105.5942,105.7998,105.5942,105.7705,33995.0
2023-09-27 14:40:00,108.03,108.03,107.89,107.91,48069.0,105.7607,105.7607,105.6236,105.6432,48069.0
2023-09-27 14:50:00,107.91,107.99,107.86,107.87,24367.0,105.6432,105.7215,105.5942,105.604,24367.0
2023-09-27 15:00:00,107.87,107.98,107.85,107.89,48007.0,105.604,105.7117,105.5845,105.6236,48007.0
2023-09-27 15:10:00,107.91,107.96,107.78,107.81,30504.0,105.6432,105.6921,105.5159,105.5453,30504.0
2023-09-27 15:20:00,107.81,107.96,107.81,107.88,38994.0,105.5453,105.6921,105.5453,105.6138,38994.0
2023-09-27 15:30:00,107.88,107.92,107.69,107.75,53996.0,105.6138,105.653,105.4278,105.4866,53996.0
2023-09-27 15:40:00,107.75,107.9,107.64,107.88,135824.0,105.4866,105.6334,105.3789,105.6138,135824.0
2023-09-27 15:50:00,107.89,108.37,107.8,108.29,413705.0,105.6236,106.0935,105.5355,106.0152,413705.0
2023-09-28 09:30:00,108.72,110.31,108.67,110.31,71099.0,106.4362,107.9928,106.3872,107.9928,71099.0
2023-09-28 09:40:00,110.3,111.32,110.28,110.64,152081.0,107.983,108.9816,107.9634,108.3159,152081.0
2023-09-28 09:50:00,110.6,110.93,110.2,110.7,143770.0,108.2767,108.5998,107.8851,108.3746,143770.0
2023-09-28 10:00:00,110.65,110.72,110.23,110.38,68022.0,108.3256,108.3942,107.9145,108.0613,68022.0
2023-09-28 10:10:00,110.35,110.39,109.84,110.12,70038.0,108.0319,108.0711,107.5327,107.8068,70038.0
2023-09-28 10:20:00,110.12,110.25,110.04,110.04,57856.0,107.8068,107.934,107.7285,107.7285,57856.0
2023-09-28 10:30:00,110.03,110.4,109.96,110.16,72366.0,107.7187,108.0809,107.6501,107.8459,72366.0
2023-09-28 10:40:00,110.18,110.43,110.13,110.41,65872.0,107.8655,108.1103,107.8166,108.0907,65872.0
2023-09-28 10:50:00,110.42,110.45,110.28,110.3,21947.0,108.1005,108.1298,107.9634,107.983,21947.0
2023-09-28 11:00:00,110.28,110.32,110.01,110.05,25813.0,107.9634,108.0026,107.6991,107.7382,25813.0
2023-09-28 11:10:00,110.08,110.09,109.89,109.91,20803.0,107.7676,107.7774,107.5816,107.6012,20803.0
2023-09-28 11:20:00,109.91,110.2,109.89,110.14,38827.0,107.6012,107.8851,107.5816,107.8264,38827.0
2023-09-28 11:30:00,110.14,110.32,110.14,110.15,17942.0,107.8264,108.0026,107.8264,107.8361,17942.0
2023-09-28 11:40:00,110.15,110.27,110.15,110.25,27520.0,107.8361,107.9536,107.8361,107.934,27520.0
2023-09-28 11:50:00,110.25,110.25,110.1,110.15,19598.0,107.934,107.934,107.7872,107.8361,19598.0
2023-09-28 12:00:00,110.17,110.19,109.93,109.95,45379.0,107.8557,107.8753,107.6208,107.6403,45379.0
2023-09-28 12:10:00,109.98,110.04,109.81,109.92,29211.0,107.6697,107.7285,107.5033,107.611,29211.0
2023-09-28 12:20:00,109.93,110.26,109.92,110.26,15537.0,107.6208,107.9438,107.611,107.9438,15537.0
2023-09-28 12:30:00,110.27,110.36,110.23,110.33,10607.0,107.9536,108.0417,107.9145,108.0124,10607.0
2023-09-28 12:40:00,110.33,110.47,110.18,110.19,11221.0,108.0124,108.1494,107.8655,107.8753,11221.0
2023-09-28 12:50:00,110.2,110.22,110.02,110.13,11076.0,107.8851,107.9047,107.7089,107.8166,11076.0
2023-09-28 13:00:00,110.13,110.22,110.02,110.22,22354.0,107.8166,107.9047,107.7089,107.9047,22354.0
2023-09-28 13:10:00,110.22,110.32,110.2,110.2,23079.0,107.9047,108.0026,107.8851,107.8851,23079.0
2023-09-28 13:20:00,110.18,110.29,110.16,110.19,26858.0,107.8655,107.9732,107.8459,107.8753,26858.0
2023-09-28 13:30:00,110.17,110.27,110.06,110.23,24402.0,107.8557,107.9536,107.748,107.9145,24402.0
2023-09-28 13:40:00,110.24,110.26,110.15,110.22,21152.0,107.9243,107.9438,107.8361,107.9047,21152.0
2023-09-28 13:50:00,110.23,110.24,110.15,110.24,25717.0,107.9145,107.9243,107.8361,107.9243,25717.0
2023-09-28 14:00:00,110.25,110.54,110.25,110.54,22181.0,107.934,108.218,107.934,108.218,22181.0
2023-09-28 14:10:00,110.54,110.59,110.51,110.56,20838.0,108.218,108.2669,108.1886,108.2375,20838.0
2023-09-28 14:20:00,110.57,110.67,110.53,110.61,22577.0,108.2473,108.3452,108.2082,108.2865,22577.0
2023-09-28 14:30:00,110.62,110.63,110.23,110.35,27305.0,108.2963,108.3061,107.9145,108.0319,27305.0
2023-09-28 14:40:00,110.35,110.39,110.22,110.25,26325.0,108.0319,108.0711,107.9047,107.934,26325.0
2023-09-28 14:50:00,110.25,110.38,110.19,110.38,28167.0,107.934,108.0613,107.8753,108.0613,28167.0
2023-09-28 15:00:00,110.4,110.48,110.32,110.37,22791.0,108.0809,108.1592,108.0026,108.0515,22791.0
2023-09-28 15:10:00,110.37,110.57,110.31,110.49,28479.0,108.0515,108.2473,107.9928,108.169,28479.0
2023-09-28 15:20:00,110.51,110.64,110.43,110.62,53134.0,108.1886,108.3159,108.1103,108.2963,53134.0
2023-09-28 15:30:00,110.64,110.7,110.55,110.6,79873.0,108.3159,108.3746,108.2277,108.2767,79873.0
2023-09-28 15:40:00,110.59,110.81,110.56,110.59,66391.0,108.2669,108.4823,108.2375,108.2669,66391.0
2023-09-28 15:50:00,110.59,110.88,110.56,110.82,259983.0,108.2669,108.5508,108.2375,108.4921,259983.0
2023-09-29 09:30:00,111.34,111.44,110.36,110.49,92983.0,109.0011,109.099,108.0417,108.169,92983.0
2023-09-29 09:40:00,110.64,110.64,110.16,110.25,31905.0,108.3159,108.3159,107.8459,107.934,31905.0
2023-09-29 09:50:00,110.22,110.54,110.16,110.53,32624.0,107.9047,108.218,107.8459,108.2082,32624.0
2023-09-29 10:00:00,110.4,110.58,110.13,110.26,60468.0,108.0809,108.2571,107.8166,107.9438,60468.0
2023-09-29 10:10:00,110.28,110.32,109.88,109.94,19735.0,107.9634,108.0026,107.5718,107.6306,19735.0
2023-09-29 10:20:00,109.92,110.03,109.74,110.0,51447.0,107.611,107.7187,107.4348,107.6893,51447.0
2023-09-29 10:30:00,109.98,110.15,109.93,110.15,19084.0,107.6697,107.8361,107.6208,107.8361,19084.0
2023-09-29 10:40:00,110.17,110.29,110.09,110.29,23392.0,107.8557,107.9732,107.7774,107.9732,23392.0
2023-09-29 10:50:00,110.25,110.38,110.12,110.15,22286.0,107.934,108.0613,107.8068,107.8361,22286.0
2023-09-29 11:00:00,110.12,110.15,109.96,110.05,52794.0,107.8068,107.8361,107.6501,107.7382,52794.0
2023-09-29 11:10:00,110.01,110.09,109.95,110.08,19784.0,107.6991,107.7774,107.6403,107.7676,19784.0
2023-09-29 11:20:00,110.07,110.34,110.0,110.0,15586.0,107.7578,108.0222,107.6893,107.6893,15586.0
2023-09-29 11:30:00,110.01,110.05,109.87,109.9,14292.0,107.6991,107.7382,107.562,107.5914,14292.0
2023-09-29 11:40:00,109.88,109.97,109.81,109.82,13197.0,107.5718,107.6599,107.5033,107.5131,13197.0
2023-09-29 11:50:00,109.8,109.81,109.61,109.72,13683.0,107.4935,107.5033,107.3075,107.4152,13683.0
2023-09-29 12:00:00,109.73,109.73,109.57,109.65,35156.0,107.425,107.425,107.2683,107.3466,35156.0
2023-09-29 12:10:00,109.65,109.88,109.64,109.84,43728.0,107.3466,107.5718,107.3369,107.5327,43728.0
2023-09-29 12:20:00,109.84,109.92,109.8,109.81,17047.0,107.5327,107.611,107.4935,107.5033,17047.0
2023-09-29 12:30:00,109.81,109.88,109.78,109.82,21298.0,107.5033,107.5718,107.4739,107.5131,21298.0
2023-09-29 12:40:00,109.84,109.86,109.71,109.73,28067.0,107.5327,107.5522,107.4054,107.425,28067.0
2023-09-29 12:50:00,109.71,109.73,109.62,109.67,24378.0,107.4054,107.425,107.3173,107.3662,24378.0
2023-09-29 13:00:00,109.67,109.67,109.41,109.45,26954.0,107.3662,107.3662,107.1117,107.1508,26954.0
2023-09-29 13:10:00,109.47,109.49,109.41,109.42,30097.0,107.1704,107.19,107.1117,107.1215,30097.0
2023-09-29 13:20:00,109.42,109.72,109.41,109.68,21482.0,107.1215,107.4152,107.1117,107.376,21482.0
2023-09-29 13:30:00,109.66,109.7,109.56,109.62,15311.0,107.3564,107.3956,107.2585,107.3173,15311.0
2023-09-29 13:40:00,109.62,109.75,109.56,109.57,17349.0,107.3173,107.4445,107.2585,107.2683,17349.0
2023-09-29 13:50:00,109.58,109.59,109.39,109.39,17606.0,107.2781,107.2879,107.0921,107.0921,17606.0
2023-09-29 14:00:00,109.36,109.4,109.27,109.3,17910.0,107.0627,107.1019,106.9746,107.004,17910.0
2023-09-29 14:10:00,109.32,109.4,109.26,109.34,17195.0,107.0236,107.1019,106.9648,107.0432,17195.0
2023-09-29 14:20:00,109.32,109.55,109.32,109.4,17039.0,107.0236,107.2487,107.0236,107.1019,17039.0
2023-09-29 14:30:00,109.4,109.49,109.32,109.46,22021.0,107.1019,107.19,107.0236,107.1606,22021.0
2023-09-29 14:40:00,109.47,109.66,109.44,109.52,29383.0,107.1704,107.3564,107.1411,107.2194,29383.0
2023-09-29 14:50:00,109.53,109.88,109.5,109.83,22780.0,107.2292,107.5718,107.1998,107.5229,22780.0
2023-09-29 15:00:00,109.85,109.91,109.63,109.72,18745.0,107.5424,107.6012,107.3271,107.4152,18745.0
2023-09-29 15:10:00,109.69,109.95,109.67,109.89,24180.0,107.3858,107.6403,107.3662,107.5816,24180.0
2023-09-29 15:20:00,109.87,109.94,109.64,109.69,50380.0,107.562,107.6306,107.3369,107.3858,50380.0
2023-09-29 15:30:00,109.69,109.85,109.68,109.82,69224.0,107.3858,107.5424,107.376,107.5131,69224.0
2023-09-29 15:40:00,109.81,110.04,109.74,110.01,75325.0,107.5033,107.7285,107.4348,107.6991,75325.0
2023-09-29 15:50:00,110.03,110.26,109.84,110.02,360495.0,107.7187,107.9438,107.5327,107.7089,360495.0
2023-10-02 09:30:00,109.42,109.79,108.92,109.56,62260.0,107.1215,107.4837,106.632,107.2585,62260.0
2023-10-02 09:40:00,109.46,109.72,109.31,109.57,19699.0,107.1606,107.4152,107.0138,107.2683,19699.0
2023-10-02 09:50:00,109.58,109.62,109.46,109.5,14071.0,107.2781,107.3173,107.1606,107.1998,14071.0
2023-10-02 10:00:00,109.5,109.51,108.92,109.01,43330.0,107.1998,107.2096,106.632,106.7201,43330.0
2023-10-02 10:10:00,108.98,108.98,108.54,108.54,35242.0,106.6907,106.6907,106.26,106.26,35242.0
2023-10-02 10:20:00,108.5,108.82,108.5,108.7,105362.0,106.2208,106.5341,106.2208,106.4166,105362.0
2023-10-02 10:30:00,108.68,108.68,108.49,108.56,32122.0,106.397,106.397,106.211,106.2795,32122.0
2023-10-02 10:40:00,108.56,108.58,108.28,108.43,34369.0,106.2795,106.2991,106.0054,106.1523,34369.0
2023-10-02 10:50:00,108.41,108.5,108.32,108.41,29731.0,106.1327,106.2208,106.0446,106.1327,29731.0
2023-10-02 11:00:00,108.38,108.69,108.26,108.26,36852.0,106.1033,106.4068,105.9858,105.9858,36852.0
2023-10-02 11:10:00,108.3,108.73,108.21,108.69,31904.0,106.025,106.446,105.9369,106.4068,31904.0
2023-10-02 11:20:00,108.72,109.08,108.7,109.02,21801.0,106.4362,106.7886,106.4166,106.7299,21801.0
2023-10-02 11:30:00,109.03,109.15,108.89,108.92,13222.0,106.7397,106.8572,106.6026,106.632,13222.0
2023-10-02 11:40:00,108.93,108.93,108.58,108.63,15438.0,106.6418,106.6418,106.2991,106.3481,15438.0
2023-10-02 11:50:00,108.62,108.68,108.41,108.56,21918.0,106.3383,106.397,106.1327,106.2795,21918.0
2023-10-02 12:00:00,108.57,108.67,108.38,108.39,20491.0,106.2893,106.3872,106.1033,106.1131,20491.0
2023-10-02 12:10:00,108.4,108.57,108.39,108.5,12064.0,106.1229,106.2893,106.1131,106.2208,12064.0
2023-10-02 12:20:00,108.46,108.63,108.45,108.48,9830.0,106.1816,106.3481,106.1719,106.2012,9830.0
2023-10-02 12:30:00,108.44,108.67,108.43,108.59,18568.0,106.1621,106.3872,106.1523,106.3089,18568.0
2023-10-02 12:40:00,108.6,108.63,108.37,108.41,21894.0,106.3187,106.3481,106.0935,106.1327,21894.0
2023-10-02 12:50:00,108.4,108.48,108.39,108.48,26453.0,106.1229,106.2012,106.1131,106.2012,26453.0
2023-10-02 13:00:00,108.49,108.54,108.44,108.52,15536.0,106.211,106.26,106.1621,106.2404,15536.0
2023-10-02 13:10:00,108.54,108.72,108.52,108.69,15720.0,106.26,106.4362,106.2404,106.4068,15720.0
2023-10-02 13:20:00,108.69,108.75,108.66,108.7,7809.0,106.4068,106.4656,106.3774,106.4166,7809.0
2023-10-02 13:30:00,108.71,108.75,108.66,108.74,12400.0,106.4264,106.4656,106.3774,106.4558,12400.0
2023-10-02 13:40:00,108.75,108.83,108.75,108.79,13944.0,106.4656,106.5439,106.4656,106.5047,13944.0
2023-10-02 13:50:00,108.79,108.83,108.72,108.78,17977.0,106.5047,106.5439,106.4362,106.4949,17977.0
2023-10-02 14:00:00,108.78,108.95,108.77,108.95,11940.0,106.4949,106.6614,106.4851,106.6614,11940.0
2023-10-02 14:10:00,108.96,109.08,108.94,108.97,17747.0,106.6711,106.7886,106.6516,106.6809,17747.0
2023-10-02 14:20:00,108.96,108.96,108.76,108.78,18399.0,106.6711,106.6711,106.4753,106.4949,18399.0
2023-10-02 14:30:00,108.79,108.84,108.76,108.79,27302.0,106.5047,106.5537,106.4753,106.5047,27302.0
2023-10-02 14:40:00,108.79,108.88,108.68,108.85,25695.0,106.5047,106.5928,106.397,106.5635,25695.0
2023-10-02 14:50:00,108.85,108.99,108.85,108.98,45575.0,106.5635,106.7005,106.5635,106.6907,45575.0
2023-10-02 15:00:00,108.98,109.21,108.9,109.21,25981.0,106.6907,106.9159,106.6124,106.9159,25981.0
2023-10-02 15:10:00,109.21,109.27,109.03,109.08,23277.0,106.9159,106.9746,106.7397,106.7886,23277.0
2023-10-02 15:20:00,109.05,109.17,109.0,109.01,98824.0,106.7593,106.8767,106.7103,106.7201,98824.0
2023-10-02 15:30:00,109.01,109.19,109.01,109.19,97450.0,106.7201,106.8963,106.7201,106.8963,97450.0
2023-10-02 15:40:00,109.21,109.26,109.06,109.09,60172.0,106.9159,106.9648,106.769,106.7984,60172.0
2023-10-02 15:50:00,109.07,109.27,108.98,109.19,250779.0,106.7788,106.9746,106.6907,106.8963,250779.0
2023-10-03 09:30:00,108.99,109.21,108.6,109.1,161468.0,106.7005,106.9159,106.3187,106.8082,161468.0
2023-10-03 09:40:00,109.1,109.27,108.65,108.75,25680.0,106.8082,106.9746,106.3677,106.4656,25680.0
2023-10-03 09:50:00,108.75,108.81,108.47,108.81,13114.0,106.4656,106.5243,106.1914,106.5243,13114.0
2023-10-03 10:00:00,108.81,108.85,108.46,108.61,57258.0,106.5243,106.5635,106.1816,106.3285,57258.0
2023-10-03 10:10:00,108.6,108.86,108.46,108.46,97191.0,106.3187,106.5732,106.1816,106.1816,97191.0
2023-10-03 10:20:00,108.43,108.52,108.15,108.15,143978.0,106.1523,106.2404,105.8782,105.8782,143978.0
2023-10-03 10:30:00,108.08,108.41,108.02,108.22,24690.0,105.8096,106.1327,105.7509,105.9467,24690.0
2023-10-03 10:40:00,108.18,108.2,107.98,108.0,30870.0,105.9075,105.9271,105.7117,105.7313,30870.0
2023-10-03 10:50:00,107.96,107.98,107.66,107.78,42253.0,105.6921,105.7117,105.3985,105.5159,42253.0
2023-10-03 11:00:00,107.71,107.82,107.46,107.46,48560.0,105.4474,105.5551,105.2027,105.2027,48560.0
2023-10-03 11:10:00,107.46,107.56,107.32,107.34,37144.0,105.2027,105.3006,105.0656,105.0852,37144.0
2023-10-03 11:20:00,107.34,107.53,107.33,107.41,67087.0,105.0852,105.2712,105.0754,105.1537,67087.0
2023-10-03 11:30:00,107.39,107.39,107.08,107.28,56921.0,105.1341,105.1341,104.8306,105.0264,56921.0
2023-10-03 11:40:00,107.3,107.3,107.02,107.2,44533.0,105.046,105.046,104.7719,104.9481,44533.0
2023-10-03 11:50:00,107.2,107.54,107.17,107.5,38703.0,104.9481,105.281,104.9187,105.2418,38703.0
2023-10-03 12:00:00,107.51,107.9,107.51,107.83,22394.0,105.2516,105.6334,105.2516,105.5649,22394.0
2023-10-03 12:10:00,107.86,108.01,107.72,107.89,19096.0,105.5942,105.7411,105.4572,105.6236,19096.0
2023-10-03 12:20:00,107.9,107.96,107.84,107.95,17220.0,105.6334,105.6921,105.5747,105.6824,17220.0
2023-10-03 12:30:00,107.98,108.06,107.92,107.95,25124.0,105.7117,105.79,105.653,105.6824,25124.0
2023-10-03 12:40:00,107.96,108.04,107.74,107.87,23095.0,105.6921,105.7705,105.4768,105.604,23095.0
2023-10-03 12:50:00,107.86,107.86,107.66,107.77,14322.0,105.5942,105.5942,105.3985,105.5061,14322.0
2023-10-03 13:00:00,107.76,107.91,107.73,107.74,15504.0,105.4963,105.6432,105.467,105.4768,15504.0
2023-10-03 13:10:00,107.74,107.92,107.7,107.91,14047.0,105.4768,105.653,105.4376,105.6432,14047.0
2023-10-03 13:20:00,107.91,108.09,107.88,107.92,14840.0,105.6432,105.8194,105.6138,105.653,14840.0
2023-10-03 13:30:00,107.91,107.92,107.74,107.74,9702.0,105.6432,105.653,105.4768,105.4768,9702.0
2023-10-03 13:40:00,107.73,107.8,107.65,107.65,7657.0,105.467,105.5355,105.3887,105.3887,7657.0
2023-10-03 13:50:00,107.62,107.68,107.51,107.59,8215.0,105.3593,105.418,105.2516,105.3299,8215.0
2023-10-03 14:00:00,107.59,107.63,107.39,107.45,16033.0,105.3299,105.3691,105.1341,105.1929,16033.0
2023-10-03 14:10:00,107.45,107.48,107.41,107.46,12124.0,105.1929,105.2222,105.1537,105.2027,12124.0
2023-10-03 14:20:00,107.48,107.48,107.37,107.46,13899.0,105.2222,105.2222,105.1145,105.2027,13899.0
2023-10-03 14:30:00,107.47,107.69,107.44,107.56,58738.0,105.2124,105.4278,105.1831,105.3006,58738.0
2023-10-03 14:40:00,107.54,107.54,107.38,107.42,16649.0,105.281,105.281,105.1243,105.1635,16649.0
2023-10-03 14:50:00,107.44,107.55,107.33,107.37,26327.0,105.1831,105.2908,105.0754,105.1145,26327.0
2023-10-03 15:00:00,107.37,107.5,107.32,107.45,40953.0,105.1145,105.2418,105.0656,105.1929,40953.0
2023-10-03 15:10:00,107.44,107.5,107.4,107.42,35001.0,105.1831,105.2418,105.1439,105.1635,35001.0
2023-10-03 15:20:00,107.41,107.6,107.37,107.54,35014.0,105.1537,105.3397,105.1145,105.281,35014.0
2023-10-03 15:30:00,107.53,107.62,107.42,107.56,50698.0,105.2712,105.3593,105.1635,105.3006,50698.0
2023-10-03 15:40:00,107.57,107.73,107.53,107.54,60735.0,105.3103,105.467,105.2712,105.281,60735.0
2023-10-03 15:50:00,107.53,107.65,107.39,107.65,249780.0,105.2712,105.3887,105.1341,105.3887,249780.0
2023-10-04 09:30:00,108.03,108.15,107.02,107.94,52062.0,105.7607,105.8782,104.7719,105.6726,52062.0
2023-10-04 09:40:00,107.91,107.96,107.65,107.76,45716.0,105.6432,105.6921,105.3887,105.4963,45716.0
2023-10-04 09:50:00,107.8,107.81,107.57,107.63,42996.0,105.5355,105.5453,105.3103,105.3691,42996.0
2023-10-04 10:00:00,107.57,107.61,107.37,107.49,24066.0,105.3103,105.3495,105.1145,105.232,24066.0
2023-10-04 10:10:00,107.49,107.68,107.42,107.68,22951.0,105.232,105.418,105.1635,105.418,22951.0
2023-10-04 10:20:00,107.69,107.69,107.44,107.57,102259.0,105.4278,105.4278,105.1831,105.3103,102259.0
2023-10-04 10:30:00,107.54,107.89,107.53,107.74,12664.0,105.281,105.6236,105.2712,105.4768,12664.0
2023-10-04 10:40:00,107.76,107.86,107.59,107.59,9644.0,105.4963,105.5942,105.3299,105.3299,9644.0
2023-10-04 10:50:00,107.57,107.67,107.52,107.56,14369.0,105.3103,105.4082,105.2614,105.3006,14369.0
2023-10-04 11:00:00,107.59,107.87,107.55,107.87,18638.0,105.3299,105.604,105.2908,105.604,18638.0
2023-10-04 11:10:00,107.82,108.04,107.8,108.03,35898.0,105.5551,105.7705,105.5355,105.7607,35898.0
2023-10-04 11:20:00,108.03,108.17,107.93,108.16,50620.0,105.7607,105.8977,105.6628,105.8879,50620.0
2023-10-04 11:30:00,108.15,108.17,107.82,107.89,35176.0,105.8782,105.8977,105.5551,105.6236,35176.0
2023-10-04 11:40:00,107.88,108.3,107.75,108.22,139312.0,105.6138,106.025,105.4866,105.9467,139312.0
2023-10-04 11:50:00,108.21,108.36,108.13,108.32,25652.0,105.9369,106.0837,105.8586,106.0446,25652.0
2023-10-04 12:00:00,108.36,108.48,108.33,108.4,21725.0,106.0837,106.2012,106.0544,106.1229,21725.0
2023-10-04 12:10:00,108.44,108.64,108.36,108.58,64643.0,106.1621,106.3579,106.0837,106.2991,64643.0
2023-10-04 12:20:00,108.61,108.61,108.39,108.51,33369.0,106.3285,106.3285,106.1131,106.2306,33369.0
2023-10-04 12:30:00,108.51,108.6,108.49,108.55,34400.0,106.2306,106.3187,106.211,106.2698,34400.0
2023-10-04 12:40:00,108.55,108.59,108.44,108.55,17298.0,106.2698,106.3089,106.1621,106.2698,17298.0
2023-10-04 12:50:00,108.57,108.57,108.33,108.46,27508.0,106.2893,106.2893,106.0544,106.1816,27508.0
2023-10-04 13:00:00,108.5,108.55,108.4,108.47,33340.0,106.2208,106.2698,106.1229,106.1914,33340.0
2023-10-04 13:10:00,108.5,108.5,108.39,108.41,16129.0,106.2208,106.2208,106.1131,106.1327,16129.0
2023-10-04 13:20:00,108.41,108.44,108.26,108.28,26200.0,106.1327,106.1621,105.9858,106.0054,26200.0
2023-10-04 13:30:00,108.26,108.35,108.18,108.35,34431.0,105.9858,106.074,105.9075,106.074,34431.0
2023-10-04 13:40:00,108.36,108.41,108.26,108.4,29410.0,106.0837,106.1327,105.9858,106.1229,29410.0
2023-10-04 13:50:00,108.41,108.42,108.28,108.39,75099.0,106.1327,106.1425,106.0054,106.1131,75099.0
2023-10-04 14:00:00,108.4,108.4,108.21,108.21,23307.0,106.1229,106.1229,105.9369,105.9369,23307.0
2023-10-04 14:10:00,108.22,108.37,108.19,108.36,15630.0,105.9467,106.0935,105.9173,106.0837,15630.0
2023-10-04 14:20:00,108.37,108.37,108.12,108.3,45939.0,106.0935,106.0935,105.8488,106.025,45939.0
2023-10-04 14:30:00,108.32,108.36,108.26,108.29,22934.0,106.0446,106.0837,105.9858,106.0152,22934.0
2023-10-04 14:40:00,108.28,108.44,108.28,108.39,34798.0,106.0054,106.1621,106.0054,106.1131,34798.0
2023-10-04 14:50:00,108.38,108.49,108.35,108.45,81226.0,106.1033,106.211,106.074,106.1719,81226.0
2023-10-04 15:00:00,108.47,108.5,108.39,108.48,29310.0,106.1914,106.2208,106.1131,106.2012,29310.0
2023-10-04 15:10:00,108.47,108.77,108.46,108.67,47853.0,106.1914,106.4851,106.1816,106.3872,47853.0
2023-10-04 15:20:00,108.69,108.77,108.66,108.72,47918.0,106.4068,106.4851,106.3774,106.4362,47918.0
2023-10-04 15:30:00,108.73,109.0,108.73,108.99,44284.0,106.446,106.7103,106.446,106.7005,44284.0
2023-10-04 15:40:00,109.0,109.11,108.93,109.05,70450.0,106.7103,106.818,106.6418,106.7593,70450.0
2023-10-04 15:50:00,109.05,109.11,108.91,108.98,235129.0,106.7593,106.818,106.6222,106.6907,235129.0
2023-10-05 09:30:00,108.72,109.81,108.72,109.66,69695.0,106.4362,107.5033,106.4362,107.3564,69695.0
2023-10-05 09:40:00,109.71,109.71,109.07,109.09,9077.0,107.4054,107.4054,106.7788,106.7984,9077.0
2023-10-05 09:50:00,109.17,109.39,109.17,109.27,12800.0,106.8767,107.0921,106.8767,106.9746,12800.0
2023-10-05 10:00:00,109.28,109.3,108.84,108.97,11783.0,106.9844,107.004,106.5537,106.6809,11783.0
2023-10-05 10:10:00,108.97,109.05,108.81,109.05,10503.0,106.6809,106.7593,106.5243,106.7593,10503.0
2023-10-05 10:20:00,109.08,109.08,108.9,108.93,12002.0,106.7886,106.7886,106.6124,106.6418,12002.0
2023-10-05 10:30:00,108.93,108.97,108.86,108.95,14533.0,106.6418,106.6809,106.5732,106.6614,14533.0
2023-10-05 10:40:00,108.95,109.06,108.9,109.01,24729.0,106.6614,106.769,106.6124,106.7201,24729.0
2023-10-05 10:50:00,108.99,109.06,108.81,108.9,30382.0,106.7005,106.769,106.5243,106.6124,30382.0
2023-10-05 11:00:00,108.86,108.94,108.52,108.55,16195.0,106.5732,106.6516,106.2404,106.2698,16195.0
2023-10-05 11:10:00,108.58,108.69,108.57,108.59,7955.0,106.2991,106.4068,106.2893,106.3089,7955.0
2023-10-05 11:20:00,108.61,108.76,108.61,108.66,26950.0,106.3285,106.4753,106.3285,106.3774,26950.0
2023-10-05 11:30:00,108.63,108.76,108.53,108.53,17621.0,106.3481,106.4753,106.2502,106.2502,17621.0
2023-10-05 11:40:00,108.54,108.6,108.51,108.55,5678.0,106.26,106.3187,106.2306,106.2698,5678.0
2023-10-05 11:50:00,108.56,108.91,108.55,108.84,21584.0,106.2795,106.6222,106.2698,106.5537,21584.0
2023-10-05 12:00:00,108.87,109.09,108.87,108.97,16286.0,106.583,106.7984,106.583,106.6809,16286.0
2023-10-05 12:10:00,108.98,109.02,108.92,108.97,5946.0,106.6907,106.7299,106.632,106.6809,5946.0
2023-10-05 12:20:00,108.95,109.13,108.95,109.13,6721.0,106.6614,106.8376,106.6614,106.8376,6721.0
2023-10-05 12:30:00,109.14,109.17,109.04,109.12,5169.0,106.8474,106.8767,106.7495,106.8278,5169.0
2023-10-05 12:40:00,109.15,109.15,108.99,108.99,7863.0,106.8572,106.8572,106.7005,106.7005,7863.0
2023-10-05 12:50:00,109.02,109.06,108.9,108.94,4212.0,106.7299,106.769,106.6124,106.6516,4212.0
2023-10-05 13:00:00,108.96,108.97,108.83,108.85,7505.0,106.6711,106.6809,106.5439,106.5635,7505.0
2023-10-05 13:10:00,108.89,109.08,108.88,108.99,5290.0,106.6026,106.7886,106.5928,106.7005,5290.0
2023-10-05 13:20:00,108.99,109.01,108.9,108.97,10935.0,106.7005,106.7201,106.6124,106.6809,10935.0
2023-10-05 13:30:00,108.98,109.28,108.94,109.25,14606.0,106.6907,106.9844,106.6516,106.9551,14606.0
2023-10-05 13:40:00,109.26,109.36,109.23,109.28,9691.0,106.9648,107.0627,106.9355,106.9844,9691.0
2023-10-05 13:50:00,109.22,109.3,109.16,109.24,8105.0,106.9257,107.004,106.8669,106.9453,8105.0
2023-10-05 14:00:00,109.29,109.44,109.26,109.27,8888.0,106.9942,107.1411,106.9648,106.9746,8888.0
2023-10-05 14:10:00,109.25,109.36,109.17,109.29,12101.0,106.9551,107.0627,106.8767,106.9942,12101.0
2023-10-05 14:20:00,109.3,109.31,109.18,109.27,14207.0,107.004,107.0138,106.8865,106.9746,14207.0
2023-10-05 14:30:00,109.29,109.43,109.29,109.41,8702.0,106.9942,107.1313,106.9942,107.1117,8702.0
2023-10-05 14:40:00,109.4,109.43,109.31,109.38,9588.0,107.1019,107.1313,107.0138,107.0823,9588.0
2023-10-05 14:50:00,109.41,109.43,109.33,109.41,7072.0,107.1117,107.1313,107.0334,107.1117,7072.0
2023-10-05 15:00:00,109.42,109.5,109.41,109.48,8587.0,107.1215,107.1998,107.1117,107.1802,8587.0
2023-10-05 15:10:00,109.49,109.5,109.38,109.39,9800.0,107.19,107.1998,107.0823,107.0921,9800.0
2023-10-05 15:20:00,109.39,109.56,109.33,109.55,11644.0,107.0921,107.2585,107.0334,107.2487,11644.0
2023-10-05 15:30:00,109.54,109.62,109.52,109.59,21189.0,107.239,107.3173,107.2194,107.2879,21189.0
2023-10-05 15:40:00,109.6,109.71,109.49,109.67,49669.0,107.2977,107.4054,107.19,107.3662,49669.0
2023-10-05 15:50:00,109.69,109.72,109.57,109.69,120538.0,107.3858,107.4152,107.2683,107.3858,120538.0
2023-10-06 09:30:00,109.35,109.46,108.7,108.94,127860.0,107.0529,107.1606,106.4166,106.6516,127860.0
2023-10-06 09:40:00,108.94,109.18,108.77,109.12,36951.0,106.6516,106.8865,106.4851,106.8278,36951.0
2023-10-06 09:50:00,109.09,109.14,108.93,109.11,56078.0,106.7984,106.8474,106.6418,106.818,56078.0
2023-10-06 10:00:00,109.11,109.15,108.98,109.05,16246.0,106.818,106.8572,106.6907,106.7593,16246.0
2023-10-06 10:10:00,109.02,109.16,108.92,108.95,27465.0,106.7299,106.8669,106.632,106.6614,27465.0
2023-10-06 10:20:00,108.96,109.4,108.9,109.4,19713.0,106.6711,107.1019,106.6124,107.1019,19713.0
2023-10-06 10:30:00,109.46,109.66,109.44,109.64,12207.0,107.1606,107.3564,107.1411,107.3369,12207.0
2023-10-06 10:40:00,109.65,109.67,109.44,109.48,40429.0,107.3466,107.3662,107.1411,107.1802,40429.0
2023-10-06 10:50:00,109.49,109.58,109.36,109.49,37722.0,107.19,107.2781,107.0627,107.19,37722.0
2023-10-06 11:00:00,109.5,109.76,109.46,109.76,15472.0,107.1998,107.4543,107.1606,107.4543,15472.0
2023-10-06 11:10:00,109.78,109.9,109.73,109.8,17311.0,107.4739,107.5914,107.425,107.4935,17311.0
2023-10-06 11:20:00,109.8,110.26,109.8,110.13,19515.0,107.4935,107.9438,107.4935,107.8166,19515.0
2023-10-06 11:30:00,110.16,110.38,110.16,110.3,8743.0,107.8459,108.0613,107.8459,107.983,8743.0
2023-10-06 11:40:00,110.26,110.62,110.26,110.61,12456.0,107.9438,108.2963,107.9438,108.2865,12456.0
2023-10-06 11:50:00,110.63,110.83,110.57,110.77,14617.0,108.3061,108.5019,108.2473,108.4431,14617.0
2023-10-06 12:00:00,110.77,110.79,110.56,110.67,26345.0,108.4431,108.4627,108.2375,108.3452,26345.0
2023-10-06 12:10:00,110.68,110.7,110.53,110.6,8845.0,108.355,108.3746,108.2082,108.2767,8845.0
2023-10-06 12:20:00,110.59,110.66,110.49,110.61,16402.0,108.2669,108.3354,108.169,108.2865,16402.0
2023-10-06 12:30:00,110.62,110.65,110.48,110.57,11006.0,108.2963,108.3256,108.1592,108.2473,11006.0
2023-10-06 12:40:00,110.58,110.74,110.57,110.71,14107.0,108.2571,108.4138,108.2473,108.3844,14107.0
2023-10-06 12:50:00,110.75,110.76,110.52,110.61,24018.0,108.4235,108.4333,108.1984,108.2865,24018.0
2023-10-06 13:00:00,110.62,110.72,110.6,110.71,10590.0,108.2963,108.3942,108.2767,108.3844,10590.0
2023-10-06 13:10:00,110.72,110.9,110.65,110.83,18322.0,108.3942,108.5704,108.3256,108.5019,18322.0
2023-10-06 13:20:00,110.81,111.05,110.8,110.98,16551.0,108.4823,108.7172,108.4725,108.6487,16551.0
2023-10-06 13:30:00,111.0,111.15,110.96,111.02,17103.0,108.6683,108.8151,108.6291,108.6879,17103.0
2023-10-06 13:40:00,111.02,111.02,110.93,110.98,14517.0,108.6879,108.6879,108.5998,108.6487,14517.0
2023-10-06 13:50:00,110.97,111.04,110.92,111.04,16246.0,108.6389,108.7074,108.59,108.7074,16246.0
2023-10-06 14:00:00,111.05,111.05,110.88,110.95,19172.0,108.7172,108.7172,108.5508,108.6193,19172.0
2023-10-06 14:10:00,110.95,111.02,110.93,110.95,13509.0,108.6193,108.6879,108.5998,108.6193,13509.0
2023-10-06 14:20:00,110.94,111.09,110.94,111.09,32355.0,108.6095,108.7564,108.6095,108.7564,32355.0
2023-10-06 14:30:00,111.1,111.2,111.04,111.19,16964.0,108.7662,108.8641,108.7074,108.8543,16964.0
2023-10-06 14:40:00,111.18,111.37,111.17,111.31,10486.0,108.8445,109.0305,108.8347,108.9718,10486.0
2023-10-06 14:50:00,111.31,111.31,111.15,111.22,18175.0,108.9718,108.9718,108.8151,108.8837,18175.0
2023-10-06 15:00:00,111.21,111.29,111.12,111.27,15470.0,108.8739,108.9522,108.7858,108.9326,15470.0
2023-10-06 15:10:00,111.27,111.34,111.2,111.22,34279.0,108.9326,109.0011,108.8641,108.8837,34279.0
2023-10-06 15:20:00,111.21,111.22,111.06,111.14,25970.0,108.8739,108.8837,108.727,108.8053,25970.0
2023-10-06 15:30:00,111.15,111.25,111.08,111.25,22526.0,108.8151,108.913,108.7466,108.913,22526.0
2023-10-06 15:40:00,111.27,111.3,111.15,111.17,40309.0,108.9326,108.962,108.8151,108.8347,40309.0
2023-10-06 15:50:00,111.15,111.15,110.82,110.82,155082.0,108.8151,108.8151,108.4921,108.4921,155082.0
2023-10-09 09:30:00,110.48,111.07,110.44,110.85,36821.0,108.1592,108.7368,108.1201,108.5214,36821.0
2023-10-09 09:40:00,110.85,111.06,110.71,111.01,11901.0,108.5214,108.727,108.3844,108.6781,11901.0
2023-10-09 09:50:00,111.04,111.22,110.9,111.13,9793.0,108.7074,108.8837,108.5704,108.7956,9793.0
2023-10-09 10:00:00,111.11,111.39,111.1,111.31,30613.0,108.776,109.0501,108.7662,108.9718,30613.0
2023-10-09 10:10:00,111.34,111.35,111.08,111.16,18880.0,109.0011,109.0109,108.7466,108.8249,18880.0
2023-10-09 10:20:00,111.19,111.33,111.07,111.19,17084.0,108.8543,108.9914,108.7368,108.8543,17084.0
2023-10-09 10:30:00,111.18,111.21,111.02,111.04,10650.0,108.8445,108.8739,108.6879,108.7074,10650.0
2023-10-09 10:40:00,111.07,111.28,111.04,111.1,27726.0,108.7368,108.9424,108.7074,108.7662,27726.0
2023-10-09 10:50:00,111.06,111.07,110.83,110.87,13166.0,108.727,108.7368,108.5019,108.541,13166.0
2023-10-09 11:00:00,110.89,111.16,110.89,111.11,27531.0,108.5606,108.8249,108.5606,108.776,27531.0
2023-10-09 11:10:00,111.1,111.36,111.05,111.36,21785.0,108.7662,109.0207,108.7172,109.0207,21785.0
2023-10-09 11:20:00,111.36,111.5,111.25,111.5,11077.0,109.0207,109.1578,108.913,109.1578,11077.0
2023-10-09 11:30:00,111.5,111.73,111.49,111.56,40761.0,109.1578,109.383,109.148,109.2165,40761.0
2023-10-09 11:40:00,111.59,111.75,111.54,111.69,72461.0,109.2459,109.4025,109.1969,109.3438,72461.0
2023-10-09 11:50:00,111.71,111.8,111.61,111.76,16811.0,109.3634,109.4515,109.2655,109.4123,16811.0
2023-10-09 12:00:00,111.79,111.79,111.56,111.57,15155.0,109.4417,109.4417,109.2165,109.2263,15155.0
2023-10-09 12:10:00,111.61,111.63,111.53,111.55,9633.0,109.2655,109.2851,109.1872,109.2067,9633.0
2023-10-09 12:20:00,111.53,111.62,111.45,111.49,9662.0,109.1872,109.2753,109.1088,109.148,9662.0
2023-10-09 12:30:00,111.51,111.55,111.36,111.45,48271.0,109.1676,109.2067,109.0207,109.1088,48271.0
2023-10-09 12:40:00,111.44,111.47,111.35,111.45,12144.0,109.099,109.1284,109.0109,109.1088,12144.0
2023-10-09 12:50:00,111.45,111.48,111.25,111.32,18012.0,109.1088,109.1382,108.913,108.9816,18012.0
2023-10-09 13:00:00,111.35,111.39,111.27,111.28,11535.0,109.0109,109.0501,108.9326,108.9424,11535.0
2023-10-09 13:10:00,111.26,111.47,111.25,111.46,9420.0,108.9228,109.1284,108.913,109.1186,9420.0
2023-10-09 13:20:00,111.46,111.6,111.41,111.56,15913.0,109.1186,109.2557,109.0697,109.2165,15913.0
2023-10-09 13:30:00,111.58,111.74,111.58,111.73,17492.0,109.2361,109.3927,109.2361,109.383,17492.0
2023-10-09 13:40:00,111.73,112.05,111.72,112.01,28060.0,109.383,109.6962,109.3732,109.6571,28060.0
2023-10-09 13:50:00,112.01,112.11,111.98,112.09,21732.0,109.6571,109.755,109.6277,109.7354,21732.0
2023-10-09 14:00:00,112.09,112.17,111.96,112.13,23095.0,109.7354,109.8137,109.6081,109.7746,23095.0
2023-10-09 14:10:00,112.13,112.19,112.08,112.15,27467.0,109.7746,109.8333,109.7256,109.7941,27467.0
2023-10-09 14:20:00,112.14,112.25,112.09,112.25,20346.0,109.7843,109.892,109.7354,109.892,20346.0
2023-10-09 14:30:00,112.25,112.28,112.11,112.17,36070.0,109.892,109.9214,109.755,109.8137,36070.0
2023-10-09 14:40:00,112.17,112.4,112.17,112.26,32655.0,109.8137,110.0389,109.8137,109.9018,32655.0
2023-10-09 14:50:00,112.27,112.41,112.19,112.34,25148.0,109.9116,110.0487,109.8333,109.9801,25148.0
2023-10-09 15:00:00,112.34,112.37,112.2,112.34,22652.0,109.9801,110.0095,109.8431,109.9801,22652.0
2023-10-09 15:10:00,112.33,112.38,112.23,112.26,30107.0,109.9704,110.0193,109.8725,109.9018,30107.0
2023-10-09 15:20:00,112.23,112.26,112.16,112.21,28197.0,109.8725,109.9018,109.8039,109.8529,28197.0
2023-10-09 15:30:00,112.22,112.23,111.97,112.0,39844.0,109.8627,109.8725,109.6179,109.6473,39844.0
2023-10-09 15:40:00,112.01,112.02,111.88,111.98,68053.0,109.6571,109.6669,109.5298,109.6277,68053.0
2023-10-09 15:50:00,111.97,112.18,111.87,112.13,247206.0,109.6179,109.8235,109.52,109.7746,247206.0
2023-10-10 09:30:00,111.94,112.0,111.34,111.41,76979.0,109.5885,109.6473,109.0011,109.0697,76979.0
2023-10-10 09:40:00,111.48,111.64,111.2,111.52,13539.0,109.1382,109.2948,108.8641,109.1774,13539.0
2023-10-10 09:50:00,111.6,111.82,111.59,111.75,25103.0,109.2557,109.4711,109.2459,109.4025,25103.0
2023-10-10 10:00:00,111.74,111.92,111.71,111.85,30530.0,109.3927,109.569,109.3634,109.5004,30530.0
2023-10-10 10:10:00,111.86,112.25,111.84,112.19,14631.0,109.5102,109.892,109.4906,109.8333,14631.0
2023-10-10 10:20:00,112.2,112.21,112.0,112.19,13729.0,109.8431,109.8529,109.6473,109.8333,13729.0
2023-10-10 10:30:00,112.14,112.42,112.04,112.31,15547.0,109.7843,110.0585,109.6864,109.9508,15547.0
2023-10-10 10:40:00,112.24,112.26,111.91,111.94,14642.0,109.8822,109.9018,109.5592,109.5885,14642.0
2023-10-10 10:50:00,111.93,112.05,111.93,112.02,11519.0,109.5788,109.6962,109.5788,109.6669,11519.0
2023-10-10 11:00:00,112.04,112.22,112.0,112.17,18629.0,109.6864,109.8627,109.6473,109.8137,18629.0
2023-10-10 11:10:00,112.19,112.37,112.17,112.32,10751.0,109.8333,110.0095,109.8137,109.9606,10751.0
2023-10-10 11:20:00,112.3,112.3,112.17,112.22,13854.0,109.941,109.941,109.8137,109.8627,13854.0
2023-10-10 11:30:00,112.22,112.29,112.18,112.29,9948.0,109.8627,109.9312,109.8235,109.9312,9948.0
2023-10-10 11:40:00,112.3,112.43,112.19,112.19,8425.0,109.941,110.0682,109.8333,109.8333,8425.0
2023-10-10 11:50:00,112.21,112.39,112.2,112.33,8173.0,109.8529,110.0291,109.8431,109.9704,8173.0
2023-10-10 12:00:00,112.34,112.58,112.33,112.4,20065.0,109.9801,110.2151,109.9704,110.0389,20065.0
2023-10-10 12:10:00,112.4,112.48,112.36,112.46,12436.0,110.0389,110.1172,109.9997,110.0976,12436.0
2023-10-10 12:20:00,112.47,112.47,112.37,112.4,8251.0,110.1074,110.1074,110.0095,110.0389,8251.0
2023-10-10 12:30:00,112.38,112.44,112.28,112.3,10479.0,110.0193,110.078,109.9214,109.941,10479.0
2023-10-10 12:40:00,112.31,112.33,112.22,112.23,6962.0,109.9508,109.9704,109.8627,109.8725,6962.0
2023-10-10 12:50:00,112.23,112.27,112.14,112.17,30390.0,109.8725,109.9116,109.7843,109.8137,30390.0
2023-10-10 13:00:00,112.19,112.21,111.93,112.03,9285.0,109.8333,109.8529,109.5788,109.6767,9285.0
2023-10-10 13:10:00,112.03,112.08,111.96,112.04,6586.0,109.6767,109.7256,109.6081,109.6864,6586.0
2023-10-10 13:20:00,112.1,112.12,111.95,111.99,6739.0,109.7452,109.7648,109.5983,109.6375,6739.0
2023-10-10 13:30:00,111.97,112.02,111.91,111.97,7248.0,109.6179,109.6669,109.5592,109.6179,7248.0
2023-10-10 13:40:00,112.0,112.06,111.97,112.05,4871.0,109.6473,109.706,109.6179,109.6962,4871.0
2023-10-10 13:50:00,112.05,112.1,111.98,112.07,7439.0,109.6962,109.7452,109.6277,109.7158,7439.0
2023-10-10 14:00:00,112.07,112.09,112.01,112.01,11594.0,109.7158,109.7354,109.6571,109.6571,11594.0
2023-10-10 14:10:00,111.96,112.03,111.87,111.95,7843.0,109.6081,109.6767,109.52,109.5983,7843.0
2023-10-10 14:20:00,111.96,112.03,111.92,111.92,13570.0,109.6081,109.6767,109.569,109.569,13570.0
2023-10-10 14:30:00,111.94,112.1,111.93,112.08,25949.0,109.5885,109.7452,109.5788,109.7256,25949.0
2023-10-10 14:40:00,112.06,112.24,112.05,112.13,11993.0,109.706,109.8822,109.6962,109.7746,11993.0
2023-10-10 14:50:00,112.11,112.11,111.86,111.93,10045.0,109.755,109.755,109.5102,109.5788,10045.0
2023-10-10 15:00:00,111.92,111.98,111.88,111.96,12290.0,109.569,109.6277,109.5298,109.6081,12290.0
2023-10-10 15:10:00,111.96,112.03,111.96,111.97,17277.0,109.6081,109.6767,109.6081,109.6179,17277.0
2023-10-10 15:20:00,111.96,111.96,111.8,111.8,15767.0,109.6081,109.6081,109.4515,109.4515,15767.0
2023-10-10 15:30:00,111.77,111.88,111.74,111.76,23603.0,109.4221,109.5298,109.3927,109.4123,23603.0
2023-10-10 15:40:00,111.77,111.81,111.74,111.81,33624.0,109.4221,109.4613,109.3927,109.4613,33624.0
2023-10-10 15:50:00,111.83,111.87,111.68,111.77,133868.0,109.4809,109.52,109.334,109.4221,133868.0
2023-10-11 09:30:00,112.18,112.49,111.64,111.8,26785.0,109.8235,110.127,109.2948,109.4515,26785.0
2023-10-11 09:40:00,111.81,111.97,111.75,111.96,11143.0,109.4613,109.6179,109.4025,109.6081,11143.0
2023-10-11 09:50:00,111.98,112.0,111.68,111.72,13543.0,109.6277,109.6473,109.334,109.3732,13543.0
2023-10-11 10:00:00,111.75,111.81,111.67,111.71,10399.0,109.4025,109.4613,109.3242,109.3634,10399.0
2023-10-11 10:10:00,111.65,111.7,111.47,111.5,20377.0,109.3046,109.3536,109.1284,109.1578,20377.0
2023-10-11 10:20:00,111.5,111.54,111.34,111.36,13785.0,109.1578,109.1969,109.0011,109.0207,13785.0
2023-10-11 10:30:00,111.38,111.41,111.26,111.26,21327.0,109.0403,109.0697,108.9228,108.9228,21327.0
2023-10-11 10:40:00,111.31,111.31,111.15,111.18,19626.0,108.9718,108.9718,108.8151,108.8445,19626.0
2023-10-11 10:50:00,111.19,111.41,111.15,111.35,38736.0,108.8543,109.0697,108.8151,109.0109,38736.0
2023-10-11 11:00:00,111.36,111.51,111.23,111.28,27411.0,109.0207,109.1676,108.8935,108.9424,27411.0
2023-10-11 11:10:00,111.31,111.32,111.02,111.08,22188.0,108.9718,108.9816,108.6879,108.7466,22188.0
2023-10-11 11:20:00,111.07,111.15,111.06,111.09,10605.0,108.7368,108.8151,108.727,108.7564,10605.0
2023-10-11 11:30:00,111.09,111.12,111.02,111.1,10514.0,108.7564,108.7858,108.6879,108.7662,10514.0
2023-10-11 11:40:00,111.09,111.33,111.09,111.31,12826.0,108.7564,108.9914,108.7564,108.9718,12826.0
2023-10-11 11:50:00,111.29,111.3,111.11,111.11,9322.0,108.9522,108.962,108.776,108.776,9322.0
2023-10-11 12:00:00,111.1,111.28,111.09,111.25,8320.0,108.7662,108.9424,108.7564,108.913,8320.0
2023-10-11 12:10:00,111.28,111.28,111.02,111.07,14599.0,108.9424,108.9424,108.6879,108.7368,14599.0
2023-10-11 12:20:00,111.08,111.08,110.94,111.0,19143.0,108.7466,108.7466,108.6095,108.6683,19143.0
2023-10-11 12:30:00,110.97,111.17,110.97,111.16,11536.0,108.6389,108.8347,108.6389,108.8249,11536.0
2023-10-11 12:40:00,111.16,111.22,111.13,111.16,8238.0,108.8249,108.8837,108.7956,108.8249,8238.0
2023-10-11 12:50:00,111.17,111.2,111.03,111.03,9520.0,108.8347,108.8641,108.6977,108.6977,9520.0
2023-10-11 13:00:00,111.03,111.12,110.95,111.08,10993.0,108.6977,108.7858,108.6193,108.7466,10993.0
2023-10-11 13:10:00,111.09,111.26,110.97,110.99,6297.0,108.7564,108.9228,108.6389,108.6585,6297.0
2023-10-11 13:20:00,110.98,111.0,110.9,110.95,19579.0,108.6487,108.6683,108.5704,108.6193,19579.0
2023-10-11 13:30:00,110.92,110.95,110.83,110.85,7416.0,108.59,108.6193,108.5019,108.5214,7416.0
2023-10-11 13:40:00,110.87,110.98,110.86,110.98,8989.0,108.541,108.6487,108.5312,108.6487,8989.0
2023-10-11 13:50:00,110.99,111.07,110.95,111.02,6868.0,108.6585,108.7368,108.6193,108.6879,6868.0
2023-10-11 14:00:00,111.05,111.14,111.04,111.11,6417.0,108.7172,108.8053,108.7074,108.776,6417.0
2023-10-11 14:10:00,111.07,111.2,111.02,111.14,8468.0,108.7368,108.8641,108.6879,108.8053,8468.0
2023-10-11 14:20:00,111.13,111.26,111.13,111.14,12375.0,108.7956,108.9228,108.7956,108.8053,12375.0
2023-10-11 14:30:00,111.14,111.27,111.1,111.2,11377.0,108.8053,108.9326,108.7662,108.8641,11377.0
2023-10-11 14:40:00,111.17,111.26,111.16,111.17,10292.0,108.8347,108.9228,108.8249,108.8347,10292.0
2023-10-11 14:50:00,111.17,111.24,111.14,111.22,13357.0,108.8347,108.9032,108.8053,108.8837,13357.0
2023-10-11 15:00:00,111.23,111.4,111.23,111.39,6270.0,108.8935,109.0599,108.8935,109.0501,6270.0
2023-10-11 15:10:00,111.4,111.43,111.31,111.37,6651.0,109.0599,109.0893,108.9718,109.0305,6651.0
2023-10-11 15:20:00,111.37,111.45,111.33,111.4,9106.0,109.0305,109.1088,108.9914,109.0599,9106.0
2023-10-11 15:30:00,111.41,111.53,111.35,111.53,11697.0,109.0697,109.1872,109.0109,109.1872,11697.0
2023-10-11 15:40:00,111.54,111.59,111.5,111.52,19794.0,109.1969,109.2459,109.1578,109.1774,19794.0
2023-10-11 15:50:00,111.54,111.57,111.41,111.44,107344.0,109.1969,109.2263,109.0697,109.099,107344.0
2023-10-12 09:30:00,112.04,112.11,111.55,111.59,26137.0,109.6864,109.755,109.2067,109.2459,26137.0
2023-10-12 09:40:00,111.66,111.69,111.07,111.1,9463.0,109.3144,109.3438,108.7368,108.7662,9463.0
2023-10-12 09:50:00,111.16,111.23,110.79,110.84,8898.0,108.8249,108.8935,108.4627,108.5117,8898.0
2023-10-12 10:00:00,110.75,110.75,110.51,110.66,37712.0,108.4235,108.4235,108.1886,108.3354,37712.0
2023-10-12 10:10:00,110.64,111.1,110.63,111.1,19834.0,108.3159,108.7662,108.3061,108.7662,19834.0
2023-10-12 10:20:00,111.06,111.29,111.03,111.24,14926.0,108.727,108.9522,108.6977,108.9032,14926.0
2023-10-12 10:30:00,111.23,111.29,111.09,111.11,14568.0,108.8935,108.9522,108.7564,108.776,14568.0
2023-10-12 10:40:00,111.14,111.18,111.01,111.15,9021.0,108.8053,108.8445,108.6781,108.8151,9021.0
2023-10-12 10:50:00,111.14,111.3,111.05,111.27,20247.0,108.8053,108.962,108.7172,108.9326,20247.0
2023-10-12 11:00:00,111.26,111.52,111.2,111.48,20585.0,108.9228,109.1774,108.8641,109.1382,20585.0
2023-10-12 11:10:00,111.45,111.59,111.44,111.5,5465.0,109.1088,109.2459,109.099,109.1578,5465.0
2023-10-12 11:20:00,111.49,111.57,111.39,111.54,18900.0,109.148,109.2263,109.0501,109.1969,18900.0
2023-10-12 11:30:00,111.51,111.51,111.32,111.47,7671.0,109.1676,109.1676,108.9816,109.1284,7671.0
2023-10-12 11:40:00,111.47,111.49,111.38,111.43,12315.0,109.1284,109.148,109.0403,109.0893,12315.0
2023-10-12 11:50:00,111.44,111.49,111.4,111.44,5040.0,109.099,109.148,109.0599,109.099,5040.0
2023-10-12 12:00:00,111.44,111.58,111.43,111.54,13047.0,109.099,109.2361,109.0893,109.1969,13047.0
2023-10-12 12:10:00,111.55,111.61,111.54,111.58,8260.0,109.2067,109.2655,109.1969,109.2361,8260.0
2023-10-12 12:20:00,111.59,111.71,111.54,111.66,6216.0,109.2459,109.3634,109.1969,109.3144,6216.0
2023-10-12 12:30:00,111.65,111.67,111.55,111.65,10333.0,109.3046,109.3242,109.2067,109.3046,10333.0
2023-10-12 12:40:00,111.67,111.78,111.62,111.65,11464.0,109.3242,109.4319,109.2753,109.3046,11464.0
2023-10-12 12:50:00,111.63,111.63,111.42,111.48,36988.0,109.2851,109.2851,109.0795,109.1382,36988.0
2023-10-12 13:00:00,111.48,111.48,110.9,110.96,39834.0,109.1382,109.1382,108.5704,108.6291,39834.0
2023-10-12 13:10:00,110.93,110.98,110.57,110.68,87026.0,108.5998,108.6487,108.2473,108.355,87026.0
2023-10-12 13:20:00,110.69,110.76,110.44,110.47,37557.0,108.3648,108.4333,108.1201,108.1494,37557.0
2023-10-12 13:30:00,110.47,110.58,110.43,110.45,12469.0,108.1494,108.2571,108.1103,108.1298,12469.0
2023-10-12 13:40:00,110.45,110.58,110.41,110.55,11539.0,108.1298,108.2571,108.0907,108.2277,11539.0
2023-10-12 13:50:00,110.54,110.58,110.41,110.41,9471.0,108.218,108.2571,108.0907,108.0907,9471.0
2023-10-12 14:00:00,110.41,110.53,110.35,110.37,9702.0,108.0907,108.2082,108.0319,108.0515,9702.0
2023-10-12 14:10:00,110.31,110.36,110.18,110.18,11556.0,107.9928,108.0417,107.8655,107.8655,11556.0
2023-10-12 14:20:00,110.19,110.51,110.15,110.48,38871.0,107.8753,108.1886,107.8361,108.1592,38871.0
2023-10-12 14:30:00,110.46,110.62,110.46,110.52,21513.0,108.1396,108.2963,108.1396,108.1984,21513.0
2023-10-12 14:40:00,110.52,110.72,110.49,110.7,10135.0,108.1984,108.3942,108.169,108.3746,10135.0
2023-10-12 14:50:00,110.69,110.72,110.6,110.63,15158.0,108.3648,108.3942,108.2767,108.3061,15158.0
2023-10-12 15:00:00,110.64,110.76,110.61,110.68,12902.0,108.3159,108.4333,108.2865,108.355,12902.0
2023-10-12 15:10:00,110.66,110.9,110.55,110.89,24750.0,108.3354,108.5704,108.2277,108.5606,24750.0
2023-10-12 15:20:00,110.88,110.91,110.71,110.79,13484.0,108.5508,108.5802,108.3844,108.4627,13484.0
2023-10-12 15:30:00,110.8,111.0,110.78,110.97,22884.0,108.4725,108.6683,108.4529,108.6389,22884.0
2023-10-12 15:40:00,110.97,110.97,110.79,110.8,31389.0,108.6389,108.6389,108.4627,108.4725,31389.0
2023-10-12 15:50:00,110.8,110.92,110.68,110.74,95471.0,108.4725,108.59,108.355,108.4138,95471.0
2023-10-13 09:30:00,110.85,111.28,110.85,111.28,48162.0,108.5214,108.9424,108.5214,108.9424,48162.0
2023-10-13 09:40:00,111.35,111.45,111.12,111.18,16786.0,109.0109,109.1088,108.7858,108.8445,16786.0
2023-10-13 09:50:00,111.17,111.27,111.06,111.12,14317.0,108.8347,108.9326,108.727,108.7858,14317.0
2023-10-13 10:00:00,111.12,111.17,110.83,110.93,11924.0,108.7858,108.8347,108.5019,108.5998,11924.0
2023-10-13 10:10:00,110.93,110.93,110.69,110.7,7396.0,108.5998,108.5998,108.3648,108.3746,7396.0
2023-10-13 10:20:00,110.75,110.82,110.65,110.76,6709.0,108.4235,108.4921,108.3256,108.4333,6709.0
2023-10-13 10:30:00,110.76,110.97,110.71,110.79,18170.0,108.4333,108.6389,108.3844,108.4627,18170.0
2023-10-13 10:40:00,110.69,110.71,110.5,110.54,6820.0,108.3648,108.3844,108.1788,108.218,6820.0
2023-10-13 10:50:00,110.53,110.53,110.25,110.33,32005.0,108.2082,108.2082,107.934,108.0124,32005.0
2023-10-13 11:00:00,110.33,110.33,110.02,110.15,7476.0,108.0124,108.0124,107.7089,107.8361,7476.0
2023-10-13 11:10:00,110.18,110.24,110.04,110.15,12125.0,107.8655,107.9243,107.7285,107.8361,12125.0
2023-10-13 11:20:00,110.14,110.24,110.02,110.15,13866.0,107.8264,107.9243,107.7089,107.8361,13866.0
2023-10-13 11:30:00,110.16,110.16,110.03,110.05,18132.0,107.8459,107.8459,107.7187,107.7382,18132.0
2023-10-13 11:40:00,110.06,110.14,109.96,109.98,29735.0,107.748,107.8264,107.6501,107.6697,29735.0
2023-10-13 11:50:00,109.96,109.98,109.74,109.81,10185.0,107.6501,107.6697,107.4348,107.5033,10185.0
2023-10-13 12:00:00,109.84,110.03,109.83,109.99,7169.0,107.5327,107.7187,107.5229,107.6795,7169.0
2023-10-13 12:10:00,109.99,110.11,109.95,110.07,15111.0,107.6795,107.797,107.6403,107.7578,15111.0
2023-10-13 12:20:00,110.06,110.3,110.06,110.3,7548.0,107.748,107.983,107.748,107.983,7548.0
2023-10-13 12:30:00,110.3,110.45,110.3,110.4,6693.0,107.983,108.1298,107.983,108.0809,6693.0
2023-10-13 12:40:00,110.4,110.43,110.27,110.27,30562.0,108.0809,108.1103,107.9536,107.9536,30562.0
2023-10-13 12:50:00,110.23,110.23,109.98,110.14,5117.0,107.9145,107.9145,107.6697,107.8264,5117.0
2023-10-13 13:00:00,110.12,110.2,109.94,109.99,6550.0,107.8068,107.8851,107.6306,107.6795,6550.0
2023-10-13 13:10:00,110.01,110.04,109.91,110.02,7115.0,107.6991,107.7285,107.6012,107.7089,7115.0
2023-10-13 13:20:00,110.05,110.06,109.8,109.82,7191.0,107.7382,107.748,107.4935,107.5131,7191.0
2023-10-13 13:30:00,109.8,109.83,109.75,109.81,6749.0,107.4935,107.5229,107.4445,107.5033,6749.0
2023-10-13 13:40:00,109.85,110.19,109.83,110.06,11767.0,107.5424,107.8753,107.5229,107.748,11767.0
2023-10-13 13:50:00,110.12,110.14,110.02,110.02,6504.0,107.8068,107.8264,107.7089,107.7089,6504.0
2023-10-13 14:00:00,110.03,110.14,110.01,110.09,8907.0,107.7187,107.8264,107.6991,107.7774,8907.0
2023-10-13 14:10:00,110.12,110.16,110.01,110.12,10639.0,107.8068,107.8459,107.6991,107.8068,10639.0
2023-10-13 14:20:00,110.13,110.18,110.05,110.15,11089.0,107.8166,107.8655,107.7382,107.8361,11089.0
2023-10-13 14:30:00,110.15,110.33,110.06,110.09,11057.0,107.8361,108.0124,107.748,107.7774,11057.0
2023-10-13 14:40:00,110.09,110.13,109.94,109.95,8588.0,107.7774,107.8166,107.6306,107.6403,8588.0
2023-10-13 14:50:00,109.97,110.2,109.97,110.18,12470.0,107.6599,107.8851,107.6599,107.8655,12470.0
2023-10-13 15:00:00,110.2,110.35,110.11,110.34,7835.0,107.8851,108.0319,107.797,108.0222,7835.0
2023-10-13 15:10:00,110.31,110.46,110.25,110.27,16033.0,107.9928,108.1396,107.934,107.9536,16033.0
2023-10-13 15:20:00,110.27,110.31,110.13,110.16,19111.0,107.9536,107.9928,107.8166,107.8459,19111.0
2023-10-13 15:30:00,110.17,110.34,110.17,110.21,17751.0,107.8557,108.0222,107.8557,107.8949,17751.0
2023-10-13 15:40:00,110.2,110.26,110.01,110.26,24229.0,107.8851,107.9438,107.6991,107.9438,24229.0
2023-10-13 15:50:00,110.25,110.44,110.18,110.44,126444.0,107.934,108.1201,107.8655,108.1201,126444.0
2023-10-16 09:30:00,111.13,111.5,110.86,111.02,38804.0,108.7956,109.1578,108.5312,108.6879,38804.0
2023-10-16 09:40:00,111.02,111.06,110.74,110.96,13171.0,108.6879,108.727,108.4138,108.6291,13171.0
2023-10-16 09:50:00,110.98,111.17,110.88,111.03,14153.0,108.6487,108.8347,108.5508,108.6977,14153.0
2023-10-16 10:00:00,111.0,111.19,110.83,110.88,10355.0,108.6683,108.8543,108.5019,108.5508,10355.0
2023-10-16 10:10:00,110.92,111.33,110.92,111.26,12168.0,108.59,108.9914,108.59,108.9228,12168.0
2023-10-16 10:20:00,111.27,111.61,111.23,111.59,18444.0,108.9326,109.2655,108.8935,109.2459,18444.0
2023-10-16 10:30:00,111.62,111.87,111.62,111.85,13937.0,109.2753,109.52,109.2753,109.5004,13937.0
2023-10-16 10:40:00,111.85,111.9,111.69,111.89,14291.0,109.5004,109.5494,109.3438,109.5396,14291.0
2023-10-16 10:50:00,111.89,111.95,111.83,111.92,23653.0,109.5396,109.5983,109.4809,109.569,23653.0
2023-10-16 11:00:00,111.94,112.12,111.94,112.02,8721.0,109.5885,109.7648,109.5885,109.6669,8721.0
2023-10-16 11:10:00,112.04,112.05,111.89,112.01,17663.0,109.6864,109.6962,109.5396,109.6571,17663.0
2023-10-16 11:20:00,112.01,112.05,111.95,111.97,11781.0,109.6571,109.6962,109.5983,109.6179,11781.0
2023-10-16 11:30:00,111.99,111.99,111.88,111.91,28594.0,109.6375,109.6375,109.5298,109.5592,28594.0
2023-10-16 11:40:00,111.9,111.95,111.65,111.8,19823.0,109.5494,109.5983,109.3046,109.4515,19823.0
2023-10-16 11:50:00,111.81,111.84,111.71,111.78,10461.0,109.4613,109.4906,109.3634,109.4319,10461.0
2023-10-16 12:00:00,111.78,111.85,111.73,111.81,10008.0,109.4319,109.5004,109.383,109.4613,10008.0
2023-10-16 12:10:00,111.81,111.81,111.66,111.74,8240.0,109.4613,109.4613,109.3144,109.3927,8240.0
2023-10-16 12:20:00,111.73,111.76,111.66,111.75,5697.0,109.383,109.4123,109.3144,109.4025,5697.0
2023-10-16 12:30:00,111.75,111.83,111.74,111.77,8849.0,109.4025,109.4809,109.3927,109.4221,8849.0
2023-10-16 12:40:00,111.73,111.79,111.69,111.75,9440.0,109.383,109.4417,109.3438,109.4025,9440.0
2023-10-16 12:50:00,111.74,111.77,111.56,111.64,9262.0,109.3927,109.4221,109.2165,109.2948,9262.0
2023-10-16 13:00:00,111.7,111.78,111.7,111.7,6911.0,109.3536,109.4319,109.3536,109.3536,6911.0
2023-10-16 13:10:00,111.73,111.82,111.63,111.63,12600.0,109.383,109.4711,109.2851,109.2851,12600.0
2023-10-16 13:20:00,111.6,111.6,111.24,111.5,11181.0,109.2557,109.2557,108.9032,109.1578,11181.0
2023-10-16 13:30:00,111.5,111.61,111.4,111.59,8491.0,109.1578,109.2655,109.0599,109.2459,8491.0
2023-10-16 13:40:00,111.63,111.71,111.58,111.59,7023.0,109.2851,109.3634,109.2361,109.2459,7023.0
2023-10-16 13:50:00,111.61,111.62,111.56,111.56,7144.0,109.2655,109.2753,109.2165,109.2165,7144.0
2023-10-16 14:00:00,111.58,111.64,111.48,111.58,7847.0,109.2361,109.2948,109.1382,109.2361,7847.0
2023-10-16 14:10:00,111.58,111.63,111.47,111.52,9292.0,109.2361,109.2851,109.1284,109.1774,9292.0
2023-10-16 14:20:00,111.52,111.52,111.41,111.44,6188.0,109.1774,109.1774,109.0697,109.099,6188.0
2023-10-16 14:30:00,111.44,111.57,111.42,111.47,9395.0,109.099,109.2263,109.0795,109.1284,9395.0
2023-10-16 14:40:00,111.49,111.51,111.42,111.46,19618.0,109.148,109.1676,109.0795,109.1186,19618.0
2023-10-16 14:50:00,111.47,111.64,111.45,111.63,15422.0,109.1284,109.2948,109.1088,109.2851,15422.0
2023-10-16 15:00:00,111.62,111.67,111.57,111.64,16724.0,109.2753,109.3242,109.2263,109.2948,16724.0
2023-10-16 15:10:00,111.63,111.69,111.6,111.68,15342.0,109.2851,109.3438,109.2557,109.334,15342.0
2023-10-16 15:20:00,111.68,111.81,111.68,111.81,19731.0,109.334,109.4613,109.334,109.4613,19731.0
2023-10-16 15:30:00,111.81,111.85,111.63,111.66,43914.0,109.4613,109.5004,109.2851,109.3144,43914.0
2023-10-16 15:40:00,111.66,111.83,111.65,111.8,50070.0,109.3144,109.4809,109.3046,109.4515,50070.0
2023-10-16 15:50:00,111.79,111.99,111.75,111.92,273815.0,109.4417,109.6375,109.4025,109.569,273815.0
2023-10-17 09:30:00,111.55,111.66,111.22,111.57,57072.0,109.2067,109.3144,108.8837,109.2263,57072.0
2023-10-17 09:40:00,111.61,112.08,111.5,111.97,18122.0,109.2655,109.7256,109.1578,109.6179,18122.0
2023-10-17 09:50:00,111.98,112.05,111.71,111.87,13813.0,109.6277,109.6962,109.3634,109.52,13813.0
2023-10-17 10:00:00,111.87,112.11,111.83,112.07,18111.0,109.52,109.755,109.4809,109.7158,18111.0
2023-10-17 10:10:00,112.06,112.06,111.82,111.84,26167.0,109.706,109.706,109.4711,109.4906,26167.0
2023-10-17 10:20:00,111.79,111.87,111.67,111.73,12141.0,109.4417,109.52,109.3242,109.383,12141.0
2023-10-17 10:30:00,111.73,111.93,111.67,111.89,12001.0,109.383,109.5788,109.3242,109.5396,12001.0
2023-10-17 10:40:00,111.89,111.91,111.64,111.7,146339.0,109.5396,109.5592,109.2948,109.3536,146339.0
2023-10-17 10:50:00,111.67,111.73,111.39,111.71,26591.0,109.3242,109.383,109.0501,109.3634,26591.0
2023-10-17 11:00:00,111.7,111.81,111.64,111.7,410423.0,109.3536,109.4613,109.2948,109.3536,410423.0
2023-10-17 11:10:00,111.7,111.91,111.7,111.89,10102.0,109.3536,109.5592,109.3536,109.5396,10102.0
2023-10-17 11:20:00,111.89,112.04,111.87,111.97,8426.0,109.5396,109.6864,109.52,109.6179,8426.0
2023-10-17 11:30:00,111.98,112.27,111.94,112.25,25653.0,109.6277,109.9116,109.5885,109.892,25653.0
2023-10-17 11:40:00,112.23,112.52,112.22,112.52,14777.0,109.8725,110.1564,109.8627,110.1564,14777.0
2023-10-17 11:50:00,112.51,112.63,112.51,112.62,12243.0,110.1466,110.264,110.1466,110.2543,12243.0
2023-10-17 12:00:00,112.62,112.77,112.6,112.62,29752.0,110.2543,110.4011,110.2347,110.2543,29752.0
2023-10-17 12:10:00,112.68,112.72,112.53,112.59,17720.0,110.313,110.3522,110.1661,110.2249,17720.0
2023-10-17 12:20:00,112.55,112.62,112.45,112.61,197824.0,110.1857,110.2543,110.0878,110.2445,197824.0
2023-10-17 12:30:00,112.63,112.66,112.43,112.46,11296.0,110.264,110.2934,110.0682,110.0976,11296.0
2023-10-17 12:40:00,112.45,112.45,112.27,112.29,8391.0,110.0878,110.0878,109.9116,109.9312,8391.0
2023-10-17 12:50:00,112.27,112.42,112.15,112.21,13935.0,109.9116,110.0585,109.7941,109.8529,13935.0
2023-10-17 13:00:00,112.2,112.26,112.18,112.21,13970.0,109.8431,109.9018,109.8235,109.8529,13970.0
2023-10-17 13:10:00,112.2,112.22,112.04,112.05,12539.0,109.8431,109.8627,109.6864,109.6962,12539.0
2023-10-17 13:20:00,112.04,112.06,111.93,111.94,62778.0,109.6864,109.706,109.5788,109.5885,62778.0
2023-10-17 13:30:00,111.92,111.92,111.6,111.6,23184.0,109.569,109.569,109.2557,109.2557,23184.0
2023-10-17 13:40:00,111.59,111.62,111.4,111.46,12905.0,109.2459,109.2753,109.0599,109.1186,12905.0
2023-10-17 13:50:00,111.49,111.49,111.13,111.18,13057.0,109.148,109.148,108.7956,108.8445,13057.0
2023-10-17 14:00:00,111.17,111.24,111.12,111.23,27840.0,108.8347,108.9032,108.7858,108.8935,27840.0
2023-10-17 14:10:00,111.24,111.33,111.15,111.15,38211.0,108.9032,108.9914,108.8151,108.8151,38211.0
2023-10-17 14:20:00,111.17,111.28,111.13,111.13,11205.0,108.8347,108.9424,108.7956,108.7956,11205.0
2023-10-17 14:30:00,111.13,111.53,111.1,111.5,54305.0,108.7956,109.1872,108.7662,109.1578,54305.0
2023-10-17 14:40:00,111.51,111.52,111.34,111.47,24615.0,109.1676,109.1774,109.0011,109.1284,24615.0
2023-10-17 14:50:00,111.46,111.52,111.22,111.28,27291.0,109.1186,109.1774,108.8837,108.9424,27291.0
2023-10-17 15:00:00,111.29,111.47,111.23,111.47,53324.0,108.9522,109.1284,108.8935,109.1284,53324.0
2023-10-17 15:10:00,111.46,111.54,111.44,111.5,49349.0,109.1186,109.1969,109.099,109.1578,49349.0
2023-10-17 15:20:00,111.51,111.55,111.42,111.48,37793.0,109.1676,109.2067,109.0795,109.1382,37793.0
2023-10-17 15:30:00,111.49,111.53,111.43,111.5,54899.0,109.148,109.1872,109.0893,109.1578,54899.0
2023-10-17 15:40:00,111.51,111.58,111.47,111.56,97067.0,109.1676,109.2361,109.1284,109.2165,97067.0
2023-10-17 15:50:00,111.56,111.79,111.52,111.78,375804.0,109.2165,109.4417,109.1774,109.4319,375804.0
2023-10-18 09:30:00,111.57,112.38,111.57,112.14,50387.0,109.2263,110.0193,109.2263,109.7843,50387.0
2023-10-18 09:40:00,112.14,112.2,111.83,111.85,32086.0,109.7843,109.8431,109.4809,109.5004,32086.0
2023-10-18 09:50:00,111.87,112.0,111.66,111.77,61901.0,109.52,109.6473,109.3144,109.4221,61901.0
2023-10-18 10:00:00,111.75,111.89,110.0,111.65,306520.0,109.4025,109.5396,107.6893,109.3046,306520.0
2023-10-18 10:10:00,111.68,111.72,111.47,111.64,28831.0,109.334,109.3732,109.1284,109.2948,28831.0
2023-10-18 10:20:00,111.65,111.85,111.38,111.39,30109.0,109.3046,109.5004,109.0403,109.0501,30109.0
2023-10-18 10:30:00,111.31,111.67,111.28,111.61,23969.0,108.9718,109.3242,108.9424,109.2655,23969.0
2023-10-18 10:40:00,111.61,111.77,111.55,111.68,22398.0,109.2655,109.4221,109.2067,109.334,22398.0
2023-10-18 10:50:00,111.67,111.79,111.56,111.58,30818.0,109.3242,109.4417,109.2165,109.2361,30818.0
2023-10-18 11:00:00,111.57,111.88,111.51,111.51,12199.0,109.2263,109.5298,109.1676,109.1676,12199.0
2023-10-18 11:10:00,111.54,111.62,111.33,111.45,30916.0,109.1969,109.2753,108.9914,109.1088,30916.0
2023-10-18 11:20:00,111.44,111.56,111.28,111.3,26323.0,109.099,109.2165,108.9424,108.962,26323.0
2023-10-18 11:30:00,111.3,111.3,111.17,111.24,10514.0,108.962,108.962,108.8347,108.9032,10514.0
2023-10-18 11:40:00,111.17,111.19,110.93,110.93,23613.0,108.8347,108.8543,108.5998,108.5998,23613.0
2023-10-18 11:50:00,110.94,111.22,110.93,111.17,74540.0,108.6095,108.8837,108.5998,108.8347,74540.0
2023-10-18 12:00:00,111.15,111.23,111.02,111.06,16140.0,108.8151,108.8935,108.6879,108.727,16140.0
2023-10-18 12:10:00,111.09,111.16,110.84,110.87,22133.0,108.7564,108.8249,108.5117,108.541,22133.0
2023-10-18 12:20:00,110.86,110.91,110.53,110.56,34028.0,108.5312,108.5802,108.2082,108.2375,34028.0
2023-10-18 12:30:00,110.57,110.63,110.43,110.47,56571.0,108.2473,108.3061,108.1103,108.1494,56571.0
2023-10-18 12:40:00,110.48,110.59,110.45,110.51,32233.0,108.1592,108.2669,108.1298,108.1886,32233.0
2023-10-18 12:50:00,110.5,110.5,110.3,110.33,15883.0,108.1788,108.1788,107.983,108.0124,15883.0
2023-10-18 13:00:00,110.33,110.64,110.22,110.56,28832.0,108.0124,108.3159,107.9047,108.2375,28832.0
2023-10-18 13:10:00,110.54,110.65,110.41,110.49,46288.0,108.218,108.3256,108.0907,108.169,46288.0
2023-10-18 13:20:00,110.5,110.52,110.32,110.41,21165.0,108.1788,108.1984,108.0026,108.0907,21165.0
2023-10-18 13:30:00,110.42,110.44,110.02,110.02,22508.0,108.1005,108.1201,107.7089,107.7089,22508.0
2023-10-18 13:40:00,110.03,110.14,110.03,110.14,12857.0,107.7187,107.8264,107.7187,107.8264,12857.0
2023-10-18 13:50:00,110.15,110.23,110.08,110.2,33007.0,107.8361,107.9145,107.7676,107.8851,33007.0
2023-10-18 14:00:00,110.21,110.41,110.16,110.29,39739.0,107.8949,108.0907,107.8459,107.9732,39739.0
2023-10-18 14:10:00,110.28,110.29,110.04,110.1,329533.0,107.9634,107.9732,107.7285,107.7872,329533.0
2023-10-18 14:20:00,110.08,110.28,110.07,110.28,24453.0,107.7676,107.9634,107.7578,107.9634,24453.0
2023-10-18 14:30:00,110.27,110.5,110.24,110.35,16262.0,107.9536,108.1788,107.9243,108.0319,16262.0
2023-10-18 14:40:00,110.34,110.37,110.21,110.22,16536.0,108.0222,108.0515,107.8949,107.9047,16536.0
2023-10-18 14:50:00,110.22,110.29,110.09,110.28,16554.0,107.9047,107.9732,107.7774,107.9634,16554.0
2023-10-18 15:00:00,110.29,110.29,109.97,109.97,26154.0,107.9732,107.9732,107.6599,107.6599,26154.0
2023-10-18 15:10:00,109.94,109.95,109.82,109.86,33047.0,107.6306,107.6403,107.5131,107.5522,33047.0
2023-10-18 15:20:00,109.86,109.94,109.72,109.8,63929.0,107.5522,107.6306,107.4152,107.4935,63929.0
2023-10-18 15:30:00,109.8,109.94,109.67,109.75,104794.0,107.4935,107.6306,107.3662,107.4445,104794.0
2023-10-18 15:40:00,109.75,109.93,109.44,109.5,104567.0,107.4445,107.6208,107.1411,107.1998,104567.0
2023-10-18 15:50:00,109.51,109.75,109.5,109.62,243119.0,107.2096,107.4445,107.1998,107.3173,243119.0
2023-10-19 09:30:00,109.34,109.7,109.01,109.06,88028.0,107.0432,107.3956,106.7201,106.769,88028.0
2023-10-19 09:40:00,109.04,109.34,109.01,109.31,19613.0,106.7495,107.0432,106.7201,107.0138,19613.0
2023-10-19 09:50:00,109.29,109.79,109.2,109.79,44274.0,106.9942,107.4837,106.9061,107.4837,44274.0
2023-10-19 10:00:00,109.81,109.87,109.39,109.46,75083.0,107.5033,107.562,107.0921,107.1606,75083.0
2023-10-19 10:10:00,109.46,109.76,109.36,109.59,23596.0,107.1606,107.4543,107.0627,107.2879,23596.0
2023-10-19 10:20:00,109.6,109.61,109.18,109.18,21524.0,107.2977,107.3075,106.8865,106.8865,21524.0
2023-10-19 10:30:00,109.13,109.19,108.99,109.05,21206.0,106.8376,106.8963,106.7005,106.7593,21206.0
2023-10-19 10:40:00,109.08,109.18,108.95,108.95,30797.0,106.7886,106.8865,106.6614,106.6614,30797.0
2023-10-19 10:50:00,108.95,109.25,108.95,109.19,50185.0,106.6614,106.9551,106.6614,106.8963,50185.0
2023-10-19 11:00:00,109.19,109.63,109.19,109.56,52498.0,106.8963,107.3271,106.8963,107.2585,52498.0
2023-10-19 11:10:00,109.53,109.62,109.42,109.44,74127.0,107.2292,107.3173,107.1215,107.1411,74127.0
2023-10-19 11:20:00,109.43,109.6,109.31,109.54,30566.0,107.1313,107.2977,107.0138,107.239,30566.0
2023-10-19 11:30:00,109.53,109.66,109.46,109.55,55494.0,107.2292,107.3564,107.1606,107.2487,55494.0
2023-10-19 11:40:00,109.55,109.69,109.55,109.65,43927.0,107.2487,107.3858,107.2487,107.3466,43927.0
2023-10-19 11:50:00,109.62,109.62,109.39,109.41,21037.0,107.3173,107.3173,107.0921,107.1117,21037.0
2023-10-19 12:00:00,109.39,109.91,109.21,109.67,55861.0,107.0921,107.6012,106.9159,107.3662,55861.0
2023-10-19 12:10:00,109.66,110.08,109.62,110.07,32476.0,107.3564,107.7676,107.3173,107.7578,32476.0
2023-10-19 12:20:00,110.05,110.42,109.66,109.67,24448.0,107.7382,108.1005,107.3564,107.3662,24448.0
2023-10-19 12:30:00,109.71,109.77,109.07,109.27,34806.0,107.4054,107.4641,106.7788,106.9746,34806.0
2023-10-19 12:40:00,109.27,109.66,109.16,109.66,18126.0,106.9746,107.3564,106.8669,107.3564,18126.0
2023-10-19 12:50:00,109.65,109.96,109.6,109.96,15694.0,107.3466,107.6501,107.2977,107.6501,15694.0
2023-10-19 13:00:00,109.96,110.22,109.94,110.21,12098.0,107.6501,107.9047,107.6306,107.8949,12098.0
2023-10-19 13:10:00,110.24,110.24,109.92,110.02,15674.0,107.9243,107.9243,107.611,107.7089,15674.0
2023-10-19 13:20:00,110.03,110.08,109.87,110.03,17794.0,107.7187,107.7676,107.562,107.7187,17794.0
2023-10-19 13:30:00,110.03,110.09,109.7,109.75,29823.0,107.7187,107.7774,107.3956,107.4445,29823.0
2023-10-19 13:40:00,109.75,109.95,109.7,109.72,23569.0,107.4445,107.6403,107.3956,107.4152,23569.0
2023-10-19 13:50:00,109.71,110.04,109.71,109.97,22784.0,107.4054,107.7285,107.4054,107.6599,22784.0
2023-10-19 14:00:00,109.96,110.08,109.8,109.8,19433.0,107.6501,107.7676,107.4935,107.4935,19433.0
2023-10-19 14:10:00,109.8,110.04,109.79,109.96,32516.0,107.4935,107.7285,107.4837,107.6501,32516.0
2023-10-19 14:20:00,109.98,110.05,109.86,109.89,18334.0,107.6697,107.7382,107.5522,107.5816,18334.0
2023-10-19 14:30:00,109.85,109.85,109.55,109.66,39851.0,107.5424,107.5424,107.2487,107.3564,39851.0
2023-10-19 14:40:00,109.66,109.68,109.46,109.47,13566.0,107.3564,107.376,107.1606,107.1704,13566.0
2023-10-19 14:50:00,109.45,109.61,109.31,109.52,32087.0,107.1508,107.3075,107.0138,107.2194,32087.0
2023-10-19 15:00:00,109.52,109.69,109.44,109.54,33496.0,107.2194,107.3858,107.1411,107.239,33496.0
2023-10-19 15:10:00,109.52,109.58,109.4,109.5,32434.0,107.2194,107.2781,107.1019,107.1998,32434.0
2023-10-19 15:20:00,109.52,109.53,109.28,109.35,37858.0,107.2194,107.2292,106.9844,107.0529,37858.0
2023-10-19 15:30:00,109.36,109.67,109.35,109.58,39087.0,107.0627,107.3662,107.0529,107.2781,39087.0
2023-10-19 15:40:00,109.57,109.74,109.32,109.72,69118.0,107.2683,107.4348,107.0236,107.4152,69118.0
2023-10-19 15:50:00,109.7,109.83,109.52,109.52,171983.0,107.3956,107.5229,107.2194,107.2194,171983.0
2023-10-20 09:30:00,110.03,110.05,109.34,109.58,166171.0,107.7187,107.7382,107.0432,107.2781,166171.0
2023-10-20 09:40:00,109.62,109.83,109.33,109.33,12938.0,107.3173,107.5229,107.0334,107.0334,12938.0
2023-10-20 09:50:00,109.32,109.33,109.03,109.11,21422.0,107.0236,107.0334,106.7397,106.818,21422.0
2023-10-20 10:00:00,109.03,109.05,108.55,108.67,23096.0,106.7397,106.7593,106.2698,106.3872,23096.0
2023-10-20 10:10:00,108.64,108.67,108.36,108.46,17869.0,106.3579,106.3872,106.0837,106.1816,17869.0
2023-10-20 10:20:00,108.44,108.47,108.24,108.35,15948.0,106.1621,106.1914,105.9663,106.074,15948.0
2023-10-20 10:30:00,108.34,108.41,108.21,108.28,19609.0,106.0642,106.1327,105.9369,106.0054,19609.0
2023-10-20 10:40:00,108.26,108.28,108.1,108.23,20860.0,105.9858,106.0054,105.8292,105.9565,20860.0
2023-10-20 10:50:00,108.24,108.41,108.13,108.27,41067.0,105.9663,106.1327,105.8586,105.9956,41067.0
2023-10-20 11:00:00,108.27,108.49,108.25,108.43,43824.0,105.9956,106.211,105.9761,106.1523,43824.0
2023-10-20 11:10:00,108.42,108.44,108.26,108.38,69449.0,106.1425,106.1621,105.9858,106.1033,69449.0
2023-10-20 11:20:00,108.36,108.4,108.19,108.27,15485.0,106.0837,106.1229,105.9173,105.9956,15485.0
2023-10-20 11:30:00,108.25,108.64,108.17,108.61,53929.0,105.9761,106.3579,105.8977,106.3285,53929.0
2023-10-20 11:40:00,108.61,108.77,108.57,108.72,14024.0,106.3285,106.4851,106.2893,106.4362,14024.0
2023-10-20 11:50:00,108.74,109.08,108.69,109.04,21323.0,106.4558,106.7886,106.4068,106.7495,21323.0
2023-10-20 12:00:00,109.04,109.05,108.48,108.48,17477.0,106.7495,106.7593,106.2012,106.2012,17477.0
2023-10-20 12:10:00,108.47,108.69,108.41,108.69,9231.0,106.1914,106.4068,106.1327,106.4068,9231.0
2023-10-20 12:20:00,108.67,108.94,108.64,108.82,11507.0,106.3872,106.6516,106.3579,106.5341,11507.0
2023-10-20 12:30:00,108.83,109.0,108.83,108.97,9701.0,106.5439,106.7103,106.5439,106.6809,9701.0
2023-10-20 12:40:00,108.97,109.02,108.85,109.02,16968.0,106.6809,106.7299,106.5635,106.7299,16968.0
2023-10-20 12:50:00,109.01,109.1,108.93,109.07,10534.0,106.7201,106.8082,106.6418,106.7788,10534.0
2023-10-20 13:00:00,109.06,109.07,108.86,108.87,5922.0,106.769,106.7788,106.5732,106.583,5922.0
2023-10-20 13:10:00,108.87,109.16,108.83,109.14,9621.0,106.583,106.8669,106.5439,106.8474,9621.0
2023-10-20 13:20:00,109.11,109.16,109.02,109.06,13636.0,106.818,106.8669,106.7299,106.769,13636.0
2023-10-20 13:30:00,109.08,109.1,108.98,109.02,10165.0,106.7886,106.8082,106.6907,106.7299,10165.0
2023-10-20 13:40:00,109.03,109.19,109.02,109.04,9938.0,106.7397,106.8963,106.7299,106.7495,9938.0
2023-10-20 13:50:00,109.05,109.16,108.93,109.16,8326.0,106.7593,106.8669,106.6418,106.8669,8326.0
2023-10-20 14:00:00,109.18,109.23,108.95,109.02,66544.0,106.8865,106.9355,106.6614,106.7299,66544.0
2023-10-20 14:10:00,109.01,109.01,108.64,108.7,14829.0,106.7201,106.7201,106.3579,106.4166,14829.0
2023-10-20 14:20:00,108.73,108.75,108.56,108.58,8549.0,106.446,106.4656,106.2795,106.2991,8549.0
2023-10-20 14:30:00,108.52,108.68,108.36,108.51,14690.0,106.2404,106.397,106.0837,106.2306,14690.0
2023-10-20 14:40:00,108.51,108.59,108.43,108.57,9559.0,106.2306,106.3089,106.1523,106.2893,9559.0
2023-10-20 14:50:00,108.55,108.64,108.47,108.47,7081.0,106.2698,106.3579,106.1914,106.1914,7081.0
2023-10-20 15:00:00,108.49,108.6,108.35,108.35,11311.0,106.211,106.3187,106.074,106.074,11311.0
2023-10-20 15:10:00,108.33,108.42,108.26,108.41,24283.0,106.0544,106.1425,105.9858,106.1327,24283.0
2023-10-20 15:20:00,108.35,108.42,108.18,108.41,27053.0,106.074,106.1425,105.9075,106.1327,27053.0
2023-10-20 15:30:00,108.42,108.47,108.29,108.38,30633.0,106.1425,106.1914,106.0152,106.1033,30633.0
2023-10-20 15:40:00,108.36,108.36,108.16,108.29,36556.0,106.0837,106.0837,105.8879,106.0152,36556.0
2023-10-20 15:50:00,108.28,108.28,107.97,108.01,165572.0,106.0054,106.0054,105.7019,105.7411,165572.0
2023-10-23 09:30:00,107.53,107.98,107.45,107.66,46256.0,105.2712,105.7117,105.1929,105.3985,46256.0
2023-10-23 09:40:00,107.66,107.95,107.45,107.92,17973.0,105.3985,105.6824,105.1929,105.653,17973.0
2023-10-23 09:50:00,107.91,108.35,107.9,108.29,34463.0,105.6432,106.074,105.6334,106.0152,34463.0
2023-10-23 10:00:00,108.32,108.44,108.22,108.3,23544.0,106.0446,106.1621,105.9467,106.025,23544.0
2023-10-23 10:10:00,108.32,108.51,108.26,108.27,75785.0,106.0446,106.2306,105.9858,105.9956,75785.0
2023-10-23 10:20:00,108.28,108.45,108.23,108.27,61395.0,106.0054,106.1719,105.9565,105.9956,61395.0
2023-10-23 10:30:00,108.22,108.27,107.82,107.94,26261.0,105.9467,105.9956,105.5551,105.6726,26261.0
2023-10-23 10:40:00,107.95,108.01,107.91,107.98,21476.0,105.6824,105.7411,105.6432,105.7117,21476.0
2023-10-23 10:50:00,107.97,108.07,107.84,107.97,25896.0,105.7019,105.7998,105.5747,105.7019,25896.0
2023-10-23 11:00:00,108.0,108.14,107.95,108.06,19320.0,105.7313,105.8684,105.6824,105.79,19320.0
2023-10-23 11:10:00,108.07,108.17,108.05,108.11,18718.0,105.7998,105.8977,105.7803,105.839,18718.0
2023-10-23 11:20:00,108.1,108.22,108.06,108.2,22764.0,105.8292,105.9467,105.79,105.9271,22764.0
2023-10-23 11:30:00,108.23,108.46,108.2,108.42,11907.0,105.9565,106.1816,105.9271,106.1425,11907.0
2023-10-23 11:40:00,108.42,108.42,108.08,108.21,20258.0,106.1425,106.1425,105.8096,105.9369,20258.0
2023-10-23 11:50:00,108.2,108.46,108.2,108.44,7840.0,105.9271,106.1816,105.9271,106.1621,7840.0
2023-10-23 12:00:00,108.46,108.46,108.28,108.33,12076.0,106.1816,106.1816,106.0054,106.0544,12076.0
2023-10-23 12:10:00,108.35,108.35,108.14,108.15,7946.0,106.074,106.074,105.8684,105.8782,7946.0
2023-10-23 12:20:00,108.16,108.36,108.11,108.35,16626.0,105.8879,106.0837,105.839,106.074,16626.0
2023-10-23 12:30:00,108.36,108.45,108.35,108.4,8403.0,106.0837,106.1719,106.074,106.1229,8403.0
2023-10-23 12:40:00,108.4,108.45,108.27,108.36,28731.0,106.1229,106.1719,105.9956,106.0837,28731.0
2023-10-23 12:50:00,108.37,108.67,108.36,108.65,17135.0,106.0935,106.3872,106.0837,106.3677,17135.0
2023-10-23 13:00:00,108.66,108.67,108.46,108.57,29066.0,106.3774,106.3872,106.1816,106.2893,29066.0
2023-10-23 13:10:00,108.58,108.58,108.27,108.29,37168.0,106.2991,106.2991,105.9956,106.0152,37168.0
2023-10-23 13:20:00,108.26,108.35,108.11,108.17,29093.0,105.9858,106.074,105.839,105.8977,29093.0
2023-10-23 13:30:00,108.15,108.25,108.03,108.21,33492.0,105.8782,105.9761,105.7607,105.9369,33492.0
2023-10-23 13:40:00,108.21,108.36,108.11,108.29,59713.0,105.9369,106.0837,105.839,106.0152,59713.0
2023-10-23 13:50:00,108.28,108.28,107.98,108.03,57143.0,106.0054,106.0054,105.7117,105.7607,57143.0
2023-10-23 14:00:00,108.0,108.09,107.91,108.06,20326.0,105.7313,105.8194,105.6432,105.79,20326.0
2023-10-23 14:10:00,108.07,108.11,107.94,107.95,21732.0,105.7998,105.839,105.6726,105.6824,21732.0
2023-10-23 14:20:00,107.95,108.13,107.91,108.07,13321.0,105.6824,105.8586,105.6432,105.7998,13321.0
2023-10-23 14:30:00,108.09,108.14,108.03,108.12,11433.0,105.8194,105.8684,105.7607,105.8488,11433.0
2023-10-23 14:40:00,108.15,108.26,108.05,108.1,18951.0,105.8782,105.9858,105.7803,105.8292,18951.0
2023-10-23 14:50:00,108.09,108.17,108.02,108.17,51051.0,105.8194,105.8977,105.7509,105.8977,51051.0
2023-10-23 15:00:00,108.17,108.23,108.05,108.08,24709.0,105.8977,105.9565,105.7803,105.8096,24709.0
2023-10-23 15:10:00,108.08,108.08,107.86,107.88,34650.0,105.8096,105.8096,105.5942,105.6138,34650.0
2023-10-23 15:20:00,107.84,107.84,107.61,107.72,24792.0,105.5747,105.5747,105.3495,105.4572,24792.0
2023-10-23 15:30:00,107.7,107.79,107.53,107.57,43678.0,105.4376,105.5257,105.2712,105.3103,43678.0
2023-10-23 15:40:00,107.56,107.82,107.55,107.77,63090.0,105.3006,105.5551,105.2908,105.5061,63090.0
2023-10-23 15:50:00,107.79,107.81,107.62,107.72,193158.0,105.5257,105.5453,105.3593,105.4572,193158.0
2023-10-24 09:30:00,108.0,109.12,108.0,108.71,41908.0,105.7313,106.8278,105.7313,106.4264,41908.0
2023-10-24 09:40:00,108.76,108.89,108.56,108.59,23512.0,106.4753,106.6026,106.2795,106.3089,23512.0
2023-10-24 09:50:00,108.63,108.91,108.55,108.64,42406.0,106.3481,106.6222,106.2698,106.3579,42406.0
2023-10-24 10:00:00,108.67,108.8,108.5,108.75,69918.0,106.3872,106.5145,106.2208,106.4656,69918.0
2023-10-24 10:10:00,108.77,108.78,108.17,108.36,27158.0,106.4851,106.4949,105.8977,106.0837,27158.0
2023-10-24 10:20:00,108.37,108.51,108.17,108.5,22246.0,106.0935,106.2306,105.8977,106.2208,22246.0
2023-10-24 10:30:00,108.47,108.59,108.39,108.5,29668.0,106.1914,106.3089,106.1131,106.2208,29668.0
2023-10-24 10:40:00,108.5,108.55,108.35,108.51,21786.0,106.2208,106.2698,106.074,106.2306,21786.0
2023-10-24 10:50:00,108.51,108.56,108.31,108.33,25231.0,106.2306,106.2795,106.0348,106.0544,25231.0
2023-10-24 11:00:00,108.36,108.4,108.15,108.32,23188.0,106.0837,106.1229,105.8782,106.0446,23188.0
2023-10-24 11:10:00,108.29,108.3,107.93,107.97,10509.0,106.0152,106.025,105.6628,105.7019,10509.0
2023-10-24 11:20:00,108.01,108.01,107.68,107.79,10383.0,105.7411,105.7411,105.418,105.5257,10383.0
2023-10-24 11:30:00,107.83,107.91,107.7,107.72,18236.0,105.5649,105.6432,105.4376,105.4572,18236.0
2023-10-24 11:40:00,107.72,107.8,107.59,107.62,16659.0,105.4572,105.5355,105.3299,105.3593,16659.0
2023-10-24 11:50:00,107.59,107.61,107.37,107.61,12924.0,105.3299,105.3495,105.1145,105.3495,12924.0
2023-10-24 12:00:00,107.6,107.76,107.41,107.44,28995.0,105.3397,105.4963,105.1537,105.1831,28995.0
2023-10-24 12:10:00,107.46,107.47,107.27,107.3,12239.0,105.2027,105.2124,105.0166,105.046,12239.0
2023-10-24 12:20:00,107.27,107.27,107.0,107.04,41035.0,105.0166,105.0166,104.7523,104.7915,41035.0
2023-10-24 12:30:00,107.04,107.09,106.9,107.0,23644.0,104.7915,104.8404,104.6544,104.7523,23644.0
2023-10-24 12:40:00,106.97,107.08,106.82,106.84,24696.0,104.7229,104.8306,104.5761,104.5957,24696.0
2023-10-24 12:50:00,106.85,106.95,106.7,106.9,33016.0,104.6055,104.7034,104.4586,104.6544,33016.0
2023-10-24 13:00:00,106.87,107.03,106.85,106.91,28848.0,104.625,104.7817,104.6055,104.6642,28848.0
2023-10-24 13:10:00,106.9,106.94,106.76,106.86,26770.0,104.6544,104.6936,104.5174,104.6153,26770.0
2023-10-24 13:20:00,106.89,107.08,106.89,107.03,20418.0,104.6446,104.8306,104.6446,104.7817,20418.0
2023-10-24 13:30:00,107.02,107.17,106.96,107.03,59179.0,104.7719,104.9187,104.7132,104.7817,59179.0
2023-10-24 13:40:00,107.0,107.06,106.82,106.89,34903.0,104.7523,104.8111,104.5761,104.6446,34903.0
2023-10-24 13:50:00,106.9,107.0,106.75,106.83,35666.0,104.6544,104.7523,104.5076,104.5859,35666.0
2023-10-24 14:00:00,106.86,107.06,106.86,107.04,26252.0,104.6153,104.8111,104.6153,104.7915,26252.0
2023-10-24 14:10:00,107.03,107.09,106.87,106.91,31663.0,104.7817,104.8404,104.625,104.6642,31663.0
2023-10-24 14:20:00,106.92,106.95,106.85,106.94,27264.0,104.674,104.7034,104.6055,104.6936,27264.0
2023-10-24 14:30:00,106.93,107.14,106.93,106.99,32051.0,104.6838,104.8894,104.6838,104.7425,32051.0
2023-10-24 14:40:00,107.0,107.12,106.99,107.07,23028.0,104.7523,104.8698,104.7425,104.8208,23028.0
2023-10-24 14:50:00,107.09,107.2,107.04,107.13,49361.0,104.8404,104.9481,104.7915,104.8796,49361.0
2023-10-24 15:00:00,107.12,107.2,106.93,106.97,28467.0,104.8698,104.9481,104.6838,104.7229,28467.0
2023-10-24 15:10:00,106.94,107.06,106.91,107.0,59034.0,104.6936,104.8111,104.6642,104.7523,59034.0
2023-10-24 15:20:00,107.0,107.12,106.93,106.99,48220.0,104.7523,104.8698,104.6838,104.7425,48220.0
2023-10-24 15:30:00,106.99,107.0,106.84,106.91,67428.0,104.7425,104.7523,104.5957,104.6642,67428.0
2023-10-24 15:40:00,106.92,107.05,106.92,106.96,107119.0,104.674,104.8013,104.674,104.7132,107119.0
2023-10-24 15:50:00,106.96,107.1,106.83,106.92,309246.0,104.7132,104.8502,104.5859,104.674,309246.0
2023-10-25 09:30:00,106.66,106.96,106.33,106.37,41584.0,104.4195,104.7132,104.0964,104.1355,41584.0
2023-10-25 09:40:00,106.33,106.41,106.01,106.01,26820.0,104.0964,104.1747,103.7831,103.7831,26820.0
2023-10-25 09:50:00,105.98,106.17,105.77,106.13,42519.0,103.7537,103.9398,103.5482,103.9006,42519.0
2023-10-25 10:00:00,105.97,106.05,105.79,105.85,19098.0,103.744,103.8223,103.5677,103.6265,19098.0
2023-10-25 10:10:00,105.87,105.95,105.68,105.82,71668.0,103.6461,103.7244,103.46,103.5971,71668.0
2023-10-25 10:20:00,105.81,106.0,105.69,105.89,62033.0,103.5873,103.7733,103.4698,103.6656,62033.0
2023-10-25 10:30:00,105.88,106.34,105.84,106.26,45892.0,103.6558,104.1062,103.6167,104.0279,45892.0
2023-10-25 10:40:00,106.26,106.52,106.07,106.52,51012.0,104.0279,104.2824,103.8419,104.2824,51012.0
2023-10-25 10:50:00,106.5,106.61,106.39,106.4,20288.0,104.2628,104.3705,104.1551,104.1649,20288.0
2023-10-25 11:00:00,106.41,106.59,106.36,106.51,30673.0,104.1747,104.3509,104.1258,104.2726,30673.0
2023-10-25 11:10:00,106.54,106.81,106.47,106.81,169288.0,104.302,104.5663,104.2334,104.5663,169288.0
2023-10-25 11:20:00,106.79,107.0,106.54,106.98,26253.0,104.5467,104.7523,104.302,104.7327,26253.0
2023-10-25 11:30:00,106.97,107.04,106.66,106.8,21416.0,104.7229,104.7915,104.4195,104.5565,21416.0
2023-10-25 11:40:00,106.79,107.05,106.78,106.93,21006.0,104.5467,104.8013,104.5369,104.6838,21006.0
2023-10-25 11:50:00,106.91,106.98,106.81,106.86,22152.0,104.6642,104.7327,104.5663,104.6153,22152.0
2023-10-25 12:00:00,106.82,106.82,106.3,106.36,13060.0,104.5761,104.5761,104.067,104.1258,13060.0
2023-10-25 12:10:00,106.35,106.43,106.31,106.33,16987.0,104.116,104.1943,104.0768,104.0964,16987.0
2023-10-25 12:20:00,106.35,106.61,106.35,106.54,10246.0,104.116,104.3705,104.116,104.302,10246.0
2023-10-25 12:30:00,106.54,106.76,106.51,106.61,21461.0,104.302,104.5174,104.2726,104.3705,21461.0
2023-10-25 12:40:00,106.61,106.64,106.4,106.46,13957.0,104.3705,104.3999,104.1649,104.2237,13957.0
2023-10-25 12:50:00,106.44,106.56,106.43,106.52,24928.0,104.2041,104.3216,104.1943,104.2824,24928.0
2023-10-25 13:00:00,106.53,106.62,106.44,106.46,26381.0,104.2922,104.3803,104.2041,104.2237,26381.0
2023-10-25 13:10:00,106.45,106.66,106.41,106.61,27070.0,104.2139,104.4195,104.1747,104.3705,27070.0
2023-10-25 13:20:00,106.63,106.64,106.37,106.41,23308.0,104.3901,104.3999,104.1355,104.1747,23308.0
2023-10-25 13:30:00,106.41,106.41,106.21,106.31,13299.0,104.1747,104.1747,103.9789,104.0768,13299.0
2023-10-25 13:40:00,106.33,106.36,106.16,106.16,16458.0,104.0964,104.1258,103.93,103.93,16458.0
2023-10-25 13:50:00,106.17,106.34,106.1,106.33,22834.0,103.9398,104.1062,103.8712,104.0964,22834.0
2023-10-25 14:00:00,106.34,106.44,106.26,106.27,19973.0,104.1062,104.2041,104.0279,104.0376,19973.0
2023-10-25 14:10:00,106.28,106.53,106.19,106.48,25717.0,104.0474,104.2922,103.9593,104.2432,25717.0
2023-10-25 14:20:00,106.49,106.52,106.24,106.24,23156.0,104.253,104.2824,104.0083,104.0083,23156.0
2023-10-25 14:30:00,106.24,106.36,106.19,106.34,52215.0,104.0083,104.1258,103.9593,104.1062,52215.0
2023-10-25 14:40:00,106.33,106.38,106.24,106.34,16186.0,104.0964,104.1453,104.0083,104.1062,16186.0
2023-10-25 14:50:00,106.34,106.46,106.32,106.34,30094.0,104.1062,104.2237,104.0866,104.1062,30094.0
2023-10-25 15:00:00,106.34,106.37,106.25,106.32,30288.0,104.1062,104.1355,104.0181,104.0866,30288.0
2023-10-25 15:10:00,106.33,106.41,106.23,106.28,50835.0,104.0964,104.1747,103.9985,104.0474,50835.0
2023-10-25 15:20:00,106.28,106.45,106.27,106.36,107846.0,104.0474,104.2139,104.0376,104.1258,107846.0
2023-10-25 15:30:00,106.36,106.58,106.34,106.52,70822.0,104.1258,104.3411,104.1062,104.2824,70822.0
2023-10-25 15:40:00,106.52,106.76,106.52,106.76,102557.0,104.2824,104.5174,104.2824,104.5174,102557.0
2023-10-25 15:50:00,106.77,106.83,106.63,106.73,299240.0,104.5271,104.5859,104.3901,104.488,299240.0
2023-10-26 09:30:00,106.01,107.06,105.78,107.03,57002.0,103.7831,104.8111,103.5579,104.7817,57002.0
2023-10-26 09:40:00,106.97,107.41,106.96,107.29,42600.0,104.7229,105.1537,104.7132,105.0362,42600.0
2023-10-26 09:50:00,107.33,107.49,107.09,107.14,13698.0,105.0754,105.232,104.8404,104.8894,13698.0
2023-10-26 10:00:00,107.04,107.1,106.86,106.96,38347.0,104.7915,104.8502,104.6153,104.7132,38347.0
2023-10-26 10:10:00,106.96,107.64,106.91,107.63,18732.0,104.7132,105.3789,104.6642,105.3691,18732.0
2023-10-26 10:20:00,107.65,107.94,107.63,107.77,23642.0,105.3887,105.6726,105.3691,105.5061,23642.0
2023-10-26 10:30:00,107.8,107.81,107.55,107.68,10223.0,105.5355,105.5453,105.2908,105.418,10223.0
2023-10-26 10:40:00,107.66,107.77,107.58,107.65,7741.0,105.3985,105.5061,105.3201,105.3887,7741.0
2023-10-26 10:50:00,107.7,107.97,107.69,107.97,8526.0,105.4376,105.7019,105.4278,105.7019,8526.0
2023-10-26 11:00:00,107.98,108.04,107.78,107.81,8303.0,105.7117,105.7705,105.5159,105.5453,8303.0
2023-10-26 11:10:00,107.83,107.83,107.44,107.59,7642.0,105.5649,105.5649,105.1831,105.3299,7642.0
2023-10-26 11:20:00,107.6,107.64,107.52,107.59,8658.0,105.3397,105.3789,105.2614,105.3299,8658.0
2023-10-26 11:30:00,107.62,107.62,107.48,107.49,5017.0,105.3593,105.3593,105.2222,105.232,5017.0
2023-10-26 11:40:00,107.53,107.61,107.4,107.58,13813.0,105.2712,105.3495,105.1439,105.3201,13813.0
2023-10-26 11:50:00,107.57,107.63,107.48,107.51,9848.0,105.3103,105.3691,105.2222,105.2516,9848.0
2023-10-26 12:00:00,107.47,107.47,107.22,107.28,11069.0,105.2124,105.2124,104.9677,105.0264,11069.0
2023-10-26 12:10:00,107.26,107.28,107.1,107.15,22899.0,105.0069,105.0264,104.8502,104.8992,22899.0
2023-10-26 12:20:00,107.17,107.28,107.05,107.27,14724.0,104.9187,105.0264,104.8013,105.0166,14724.0
2023-10-26 12:30:00,107.28,107.33,107.13,107.14,22931.0,105.0264,105.0754,104.8796,104.8894,22931.0
2023-10-26 12:40:00,107.14,107.3,107.04,107.13,32258.0,104.8894,105.046,104.7915,104.8796,32258.0
2023-10-26 12:50:00,107.19,107.25,107.04,107.12,19116.0,104.9383,104.9971,104.7915,104.8698,19116.0
2023-10-26 13:00:00,107.1,107.34,107.04,107.27,19640.0,104.8502,105.0852,104.7915,105.0166,19640.0
2023-10-26 13:10:00,107.29,107.34,107.17,107.3,9854.0,105.0362,105.0852,104.9187,105.046,9854.0
2023-10-26 13:20:00,107.29,107.29,107.08,107.12,21288.0,105.0362,105.0362,104.8306,104.8698,21288.0
2023-10-26 13:30:00,107.13,107.27,107.03,107.2,9915.0,104.8796,105.0166,104.7817,104.9481,9915.0
2023-10-26 13:40:00,107.2,107.4,107.2,107.4,23533.0,104.9481,105.1439,104.9481,105.1439,23533.0
2023-10-26 13:50:00,107.4,107.49,107.36,107.43,28057.0,105.1439,105.232,105.1048,105.1733,28057.0
2023-10-26 14:00:00,107.43,107.46,107.3,107.35,14354.0,105.1733,105.2027,105.046,105.095,14354.0
2023-10-26 14:10:00,107.39,107.6,107.38,107.6,8886.0,105.1341,105.3397,105.1243,105.3397,8886.0
2023-10-26 14:20:00,107.59,107.61,107.48,107.61,11501.0,105.3299,105.3495,105.2222,105.3495,11501.0
2023-10-26 14:30:00,107.59,107.76,107.54,107.7,12890.0,105.3299,105.4963,105.281,105.4376,12890.0
2023-10-26 14:40:00,107.69,107.76,107.54,107.54,14331.0,105.4278,105.4963,105.281,105.281,14331.0
2023-10-26 14:50:00,107.55,107.73,107.52,107.73,17480.0,105.2908,105.467,105.2614,105.467,17480.0
2023-10-26 15:00:00,107.74,107.87,107.68,107.7,21814.0,105.4768,105.604,105.418,105.4376,21814.0
2023-10-26 15:10:00,107.69,107.69,107.5,107.5,16669.0,105.4278,105.4278,105.2418,105.2418,16669.0
2023-10-26 15:20:00,107.51,107.54,107.37,107.39,65316.0,105.2516,105.281,105.1145,105.1341,65316.0
2023-10-26 15:30:00,107.38,107.4,107.11,107.15,41940.0,105.1243,105.1439,104.86,104.8992,41940.0
2023-10-26 15:40:00,107.13,107.27,107.03,107.08,87901.0,104.8796,105.0166,104.7817,104.8306,87901.0
2023-10-26 15:50:00,107.1,107.3,107.07,107.29,236126.0,104.8502,105.046,104.8208,105.0362,236126.0
2023-10-27 09:30:00,107.23,107.58,106.7,106.78,66580.0,104.9775,105.3201,104.4586,104.5369,66580.0
2023-10-27 09:40:00,106.8,106.8,106.25,106.61,94388.0,104.5565,104.5565,104.0181,104.3705,94388.0
2023-10-27 09:50:00,106.64,106.66,106.31,106.41,210022.0,104.3999,104.4195,104.0768,104.1747,210022.0
2023-10-27 10:00:00,106.33,106.48,106.08,106.14,21207.0,104.0964,104.2432,103.8516,103.9104,21207.0
2023-10-27 10:10:00,106.14,106.25,105.86,105.86,25667.0,103.9104,104.0181,103.6363,103.6363,25667.0
2023-10-27 10:20:00,105.88,106.16,105.85,105.85,49343.0,103.6558,103.93,103.6265,103.6265,49343.0
2023-10-27 10:30:00,105.86,105.95,105.73,105.86,48598.0,103.6363,103.7244,103.509,103.6363,48598.0
2023-10-27 10:40:00,105.87,105.95,105.71,105.84,24441.0,103.6461,103.7244,103.4894,103.6167,24441.0
2023-10-27 10:50:00,105.87,105.96,105.82,105.92,29079.0,103.6461,103.7342,103.5971,103.695,29079.0
2023-10-27 11:00:00,105.93,105.95,105.78,105.81,29381.0,103.7048,103.7244,103.5579,103.5873,29381.0
2023-10-27 11:10:00,105.82,106.03,105.8,105.92,37674.0,103.5971,103.8027,103.5775,103.695,37674.0
2023-10-27 11:20:00,105.89,105.92,105.69,105.69,21357.0,103.6656,103.695,103.4698,103.4698,21357.0
2023-10-27 11:30:00,105.7,105.76,105.45,105.74,20352.0,103.4796,103.5384,103.2349,103.5188,20352.0
2023-10-27 11:40:00,105.78,105.79,105.55,105.67,14767.0,103.5579,103.5677,103.3328,103.4503,14767.0
2023-10-27 11:50:00,105.68,105.72,105.61,105.68,12462.0,103.46,103.4992,103.3915,103.46,12462.0
2023-10-27 12:00:00,105.68,105.68,105.46,105.62,13926.0,103.46,103.46,103.2447,103.4013,13926.0
2023-10-27 12:10:00,105.62,105.62,105.49,105.54,20009.0,103.4013,103.4013,103.274,103.323,20009.0
2023-10-27 12:20:00,105.53,105.53,105.27,105.38,24313.0,103.3132,103.3132,103.0587,103.1663,24313.0
2023-10-27 12:30:00,105.36,105.51,105.33,105.5,8358.0,103.1468,103.2936,103.1174,103.2838,8358.0
2023-10-27 12:40:00,105.49,105.49,105.29,105.29,8304.0,103.274,103.274,103.0782,103.0782,8304.0
2023-10-27 12:50:00,105.3,105.3,105.14,105.15,13719.0,103.088,103.088,102.9314,102.9412,13719.0
2023-10-27 13:00:00,105.14,105.21,104.85,104.92,19399.0,102.9314,102.9999,102.6475,102.716,19399.0
2023-10-27 13:10:00,104.92,104.98,104.77,104.84,28024.0,102.716,102.7747,102.5692,102.6377,28024.0
2023-10-27 13:20:00,104.81,104.93,104.74,104.77,16546.0,102.6083,102.7258,102.5398,102.5692,16546.0
2023-10-27 13:30:00,104.79,104.82,104.72,104.72,12302.0,102.5887,102.6181,102.5202,102.5202,12302.0
2023-10-27 13:40:00,104.72,104.82,104.66,104.71,10606.0,102.5202,102.6181,102.4615,102.5104,10606.0
2023-10-27 13:50:00,104.73,104.83,104.69,104.73,13706.0,102.53,102.6279,102.4908,102.53,13706.0
2023-10-27 14:00:00,104.73,104.81,104.67,104.73,12086.0,102.53,102.6083,102.4713,102.53,12086.0
2023-10-27 14:10:00,104.73,104.89,104.67,104.83,14464.0,102.53,102.6866,102.4713,102.6279,14464.0
2023-10-27 14:20:00,104.81,104.82,104.68,104.71,10968.0,102.6083,102.6181,102.481,102.5104,10968.0
2023-10-27 14:30:00,104.69,105.04,104.69,105.03,16479.0,102.4908,102.8335,102.4908,102.8237,16479.0
2023-10-27 14:40:00,105.05,105.16,104.97,105.0,21044.0,102.8433,102.951,102.765,102.7943,21044.0
2023-10-27 14:50:00,105.02,105.02,104.8,104.83,18048.0,102.8139,102.8139,102.5985,102.6279,18048.0
2023-10-27 15:00:00,104.83,104.91,104.78,104.8,20440.0,102.6279,102.7062,102.5789,102.5985,20440.0
2023-10-27 15:10:00,104.81,104.9,104.75,104.76,48022.0,102.6083,102.6964,102.5496,102.5594,48022.0
2023-10-27 15:20:00,104.76,104.98,104.68,104.98,30809.0,102.5594,102.7747,102.481,102.7747,30809.0
2023-10-27 15:30:00,104.97,105.01,104.58,104.59,26880.0,102.765,102.8041,102.3832,102.3929,26880.0
2023-10-27 15:40:00,104.58,104.67,104.49,104.61,46357.0,102.3832,102.4713,102.295,102.4125,46357.0
2023-10-27 15:50:00,104.61,104.79,104.49,104.73,213718.0,102.4125,102.5887,102.295,102.53,213718.0
2023-10-30 09:30:00,105.3,105.74,105.3,105.53,24731.0,103.088,103.5188,103.088,103.3132,24731.0
2023-10-30 09:40:00,105.53,105.7,105.49,105.52,8427.0,103.3132,103.4796,103.274,103.3034,8427.0
2023-10-30 09:50:00,105.48,105.61,105.17,105.5,32269.0,103.2642,103.3915,102.9608,103.2838,32269.0
2023-10-30 10:00:00,105.57,105.66,105.26,105.34,14093.0,103.3524,103.4405,103.0489,103.1272,14093.0
2023-10-30 10:10:00,105.31,105.39,105.16,105.39,12197.0,103.0978,103.1761,102.951,103.1761,12197.0
2023-10-30 10:20:00,105.4,105.46,105.3,105.45,11763.0,103.1859,103.2447,103.088,103.2349,11763.0
2023-10-30 10:30:00,105.44,105.49,105.25,105.27,10301.0,103.2251,103.274,103.0391,103.0587,10301.0
2023-10-30 10:40:00,105.25,105.32,105.08,105.18,11746.0,103.0391,103.1076,102.8726,102.9705,11746.0
2023-10-30 10:50:00,105.2,105.3,105.04,105.09,12294.0,102.9901,103.088,102.8335,102.8824,12294.0
2023-10-30 11:00:00,105.08,105.28,105.06,105.26,15820.0,102.8726,103.0684,102.8531,103.0489,15820.0
2023-10-30 11:10:00,105.27,105.4,105.06,105.06,12601.0,103.0587,103.1859,102.8531,102.8531,12601.0
2023-10-30 11:20:00,105.06,105.18,105.04,105.17,21325.0,102.8531,102.9705,102.8335,102.9608,21325.0
2023-10-30 11:30:00,105.19,105.45,105.16,105.3,11002.0,102.9803,103.2349,102.951,103.088,11002.0
2023-10-30 11:40:00,105.27,105.45,105.16,105.41,21690.0,103.0587,103.2349,102.951,103.1957,21690.0
2023-10-30 11:50:00,105.43,105.55,105.4,105.51,8389.0,103.2153,103.3328,103.1859,103.2936,8389.0
2023-10-30 12:00:00,105.52,105.61,105.42,105.42,14091.0,103.3034,103.3915,103.2055,103.2055,14091.0
2023-10-30 12:10:00,105.46,105.53,105.44,105.46,15782.0,103.2447,103.3132,103.2251,103.2447,15782.0
2023-10-30 12:20:00,105.48,105.57,105.41,105.48,17379.0,103.2642,103.3524,103.1957,103.2642,17379.0
2023-10-30 12:30:00,105.51,105.67,105.51,105.59,10057.0,103.2936,103.4503,103.2936,103.3719,10057.0
2023-10-30 12:40:00,105.55,105.56,105.43,105.5,10286.0,103.3328,103.3426,103.2153,103.2838,10286.0
2023-10-30 12:50:00,105.5,105.51,105.34,105.4,11411.0,103.2838,103.2936,103.1272,103.1859,11411.0
2023-10-30 13:00:00,105.42,105.47,105.35,105.43,6948.0,103.2055,103.2545,103.137,103.2153,6948.0
2023-10-30 13:10:00,105.4,105.46,105.35,105.43,6507.0,103.1859,103.2447,103.137,103.2153,6507.0
2023-10-30 13:20:00,105.4,105.85,105.37,105.83,34241.0,103.1859,103.6265,103.1566,103.6069,34241.0
2023-10-30 13:30:00,105.87,105.94,105.71,105.84,15752.0,103.6461,103.7146,103.4894,103.6167,15752.0
2023-10-30 13:40:00,105.82,105.9,105.81,105.89,8059.0,103.5971,103.6754,103.5873,103.6656,8059.0
2023-10-30 13:50:00,105.9,105.94,105.87,105.88,13783.0,103.6754,103.7146,103.6461,103.6558,13783.0
2023-10-30 14:00:00,105.91,105.96,105.8,105.8,10910.0,103.6852,103.7342,103.5775,103.5775,10910.0
2023-10-30 14:10:00,105.81,105.82,105.73,105.76,11042.0,103.5873,103.5971,103.509,103.5384,11042.0
2023-10-30 14:20:00,105.74,105.94,105.73,105.92,8238.0,103.5188,103.7146,103.509,103.695,8238.0
2023-10-30 14:30:00,105.94,106.06,105.85,106.0,15010.0,103.7146,103.8321,103.6265,103.7733,15010.0
2023-10-30 14:40:00,106.0,106.08,105.96,106.06,10852.0,103.7733,103.8516,103.7342,103.8321,10852.0
2023-10-30 14:50:00,106.07,106.07,105.94,105.98,10806.0,103.8419,103.8419,103.7146,103.7537,10806.0
2023-10-30 15:00:00,105.98,106.24,105.98,106.15,28984.0,103.7537,104.0083,103.7537,103.9202,28984.0
2023-10-30 15:10:00,106.14,106.31,106.14,106.31,12628.0,103.9104,104.0768,103.9104,104.0768,12628.0
2023-10-30 15:20:00,106.3,106.44,106.29,106.36,31843.0,104.067,104.2041,104.0572,104.1258,31843.0
2023-10-30 15:30:00,106.34,106.36,106.21,106.28,18670.0,104.1062,104.1258,103.9789,104.0474,18670.0
2023-10-30 15:40:00,106.28,106.31,106.16,106.25,36206.0,104.0474,104.0768,103.93,104.0181,36206.0
2023-10-30 15:50:00,106.26,106.31,106.02,106.04,111999.0,104.0279,104.0768,103.7929,103.8125,111999.0
2023-10-31 09:30:00,106.24,106.82,106.24,106.69,39389.0,104.0083,104.5761,104.0083,104.4488,39389.0
2023-10-31 09:40:00,106.7,106.79,106.35,106.45,15950.0,104.4586,104.5467,104.116,104.2139,15950.0
2023-10-31 09:50:00,106.48,106.49,106.14,106.17,9949.0,104.2432,104.253,103.9104,103.9398,9949.0
2023-10-31 10:00:00,106.16,106.25,105.96,106.25,11660.0,103.93,104.0181,103.7342,104.0181,11660.0
2023-10-31 10:10:00,106.3,106.6,106.28,106.51,23186.0,104.067,104.3607,104.0474,104.2726,23186.0
2023-10-31 10:20:00,106.56,106.56,106.36,106.51,14737.0,104.3216,104.3216,104.1258,104.2726,14737.0
2023-10-31 10:30:00,106.52,106.54,106.37,106.47,15466.0,104.2824,104.302,104.1355,104.2334,15466.0
2023-10-31 10:40:00,106.46,106.58,106.34,106.48,30280.0,104.2237,104.3411,104.1062,104.2432,30280.0
2023-10-31 10:50:00,106.46,106.7,106.46,106.63,28671.0,104.2237,104.4586,104.2237,104.3901,28671.0
2023-10-31 11:00:00,106.66,106.73,106.6,106.67,19603.0,104.4195,104.488,104.3607,104.4292,19603.0
2023-10-31 11:10:00,106.68,106.71,106.62,106.67,17926.0,104.439,104.4684,104.3803,104.4292,17926.0
2023-10-31 11:20:00,106.67,106.72,106.5,106.58,19024.0,104.4292,104.4782,104.2628,104.3411,19024.0
2023-10-31 11:30:00,106.52,106.62,106.49,106.54,17302.0,104.2824,104.3803,104.253,104.302,17302.0
2023-10-31 11:40:00,106.53,106.59,106.43,106.56,22165.0,104.2922,104.3509,104.1943,104.3216,22165.0
2023-10-31 11:50:00,106.56,106.87,106.53,106.86,23425.0,104.3216,104.625,104.2922,104.6153,23425.0
2023-10-31 12:00:00,106.86,106.92,106.77,106.84,13207.0,104.6153,104.674,104.5271,104.5957,13207.0
2023-10-31 12:10:00,106.82,106.82,106.5,106.57,17436.0,104.5761,104.5761,104.2628,104.3313,17436.0
2023-10-31 12:20:00,106.56,106.64,106.53,106.64,12383.0,104.3216,104.3999,104.2922,104.3999,12383.0
2023-10-31 12:30:00,106.66,106.79,106.59,106.7,13024.0,104.4195,104.5467,104.3509,104.4586,13024.0
2023-10-31 12:40:00,106.74,106.87,106.72,106.85,8832.0,104.4978,104.625,104.4782,104.6055,8832.0
2023-10-31 12:50:00,106.83,106.86,106.76,106.84,7541.0,104.5859,104.6153,104.5174,104.5957,7541.0
2023-10-31 13:00:00,106.84,106.99,106.84,106.98,10558.0,104.5957,104.7425,104.5957,104.7327,10558.0
2023-10-31 13:10:00,106.97,106.97,106.77,106.85,18148.0,104.7229,104.7229,104.5271,104.6055,18148.0
2023-10-31 13:20:00,106.87,106.88,106.72,106.78,22729.0,104.625,104.6348,104.4782,104.5369,22729.0
2023-10-31 13:30:00,106.78,106.89,106.77,106.81,23399.0,104.5369,104.6446,104.5271,104.5663,23399.0
2023-10-31 13:40:00,106.81,106.96,106.77,106.83,53060.0,104.5663,104.7132,104.5271,104.5859,53060.0
2023-10-31 13:50:00,106.84,106.98,106.8,106.97,26052.0,104.5957,104.7327,104.5565,104.7229,26052.0
2023-10-31 14:00:00,107.0,107.08,106.96,107.06,17511.0,104.7523,104.8306,104.7132,104.8111,17511.0
2023-10-31 14:10:00,107.04,107.11,106.9,106.9,19722.0,104.7915,104.86,104.6544,104.6544,19722.0
2023-10-31 14:20:00,106.93,106.94,106.84,106.85,20719.0,104.6838,104.6936,104.5957,104.6055,20719.0
2023-10-31 14:30:00,106.86,106.95,106.83,106.91,51681.0,104.6153,104.7034,104.5859,104.6642,51681.0
2023-10-31 14:40:00,106.92,107.14,106.87,107.11,26435.0,104.674,104.8894,104.625,104.86,26435.0
2023-10-31 14:50:00,107.13,107.15,107.06,107.15,22284.0,104.8796,104.8992,104.8111,104.8992,22284.0
2023-10-31 15:00:00,107.14,107.23,107.07,107.15,31402.0,104.8894,104.9775,104.8208,104.8992,31402.0
2023-10-31 15:10:00,107.14,107.3,107.09,107.26,23501.0,104.8894,105.046,104.8404,105.0069,23501.0
2023-10-31 15:20:00,107.26,107.26,107.13,107.23,30628.0,105.0069,105.0069,104.8796,104.9775,30628.0
2023-10-31 15:30:00,107.24,107.24,107.13,107.13,36637.0,104.9873,104.9873,104.8796,104.8796,36637.0
2023-10-31 15:40:00,107.14,107.29,107.13,107.28,61913.0,104.8894,105.0362,104.8796,105.0264,61913.0
2023-10-31 15:50:00,107.29,107.54,107.22,107.48,243858.0,105.0362,105.281,104.9677,105.2222,243858.0
2023-11-01 09:30:00,107.7,107.92,107.67,107.73,63306.0,105.4376,105.653,105.4082,105.467,63306.0
2023-11-01 09:40:00,107.76,108.08,107.76,108.03,26655.0,105.4963,105.8096,105.4963,105.7607,26655.0
2023-11-01 09:50:00,108.01,108.29,107.99,108.05,51834.0,105.7411,106.0152,105.7215,105.7803,51834.0
2023-11-01 10:00:00,108.09,108.6,108.04,108.6,21022.0,105.8194,106.3187,105.7705,106.3187,21022.0
2023-11-01 10:10:00,108.53,108.63,108.42,108.62,33382.0,106.2502,106.3481,106.1425,106.3383,33382.0
2023-11-01 10:20:00,108.6,108.82,108.54,108.58,43428.0,106.3187,106.5341,106.26,106.2991,43428.0
2023-11-01 10:30:00,108.61,108.83,108.58,108.71,39395.0,106.3285,106.5439,106.2991,106.4264,39395.0
2023-11-01 10:40:00,108.7,108.87,108.62,108.64,23728.0,106.4166,106.583,106.3383,106.3579,23728.0
2023-11-01 10:50:00,108.63,108.71,108.53,108.62,26254.0,106.3481,106.4264,106.2502,106.3383,26254.0
2023-11-01 11:00:00,108.61,108.7,108.55,108.7,13952.0,106.3285,106.4166,106.2698,106.4166,13952.0
2023-11-01 11:10:00,108.69,108.69,108.2,108.26,25673.0,106.4068,106.4068,105.9271,105.9858,25673.0
2023-11-01 11:20:00,108.25,108.34,108.16,108.19,12292.0,105.9761,106.0642,105.8879,105.9173,12292.0
2023-11-01 11:30:00,108.2,108.27,108.16,108.23,10320.0,105.9271,105.9956,105.8879,105.9565,10320.0
2023-11-01 11:40:00,108.23,108.38,108.22,108.27,11630.0,105.9565,106.1033,105.9467,105.9956,11630.0
2023-11-01 11:50:00,108.26,108.32,108.19,108.22,13091.0,105.9858,106.0446,105.9173,105.9467,13091.0
2023-11-01 12:00:00,108.21,108.31,108.03,108.08,19987.0,105.9369,106.0348,105.7607,105.8096,19987.0
2023-11-01 12:10:00,108.07,108.14,107.97,108.06,16214.0,105.7998,105.8684,105.7019,105.79,16214.0
2023-11-01 12:20:00,108.04,108.08,107.97,108.06,13597.0,105.7705,105.8096,105.7019,105.79,13597.0
2023-11-01 12:30:00,108.07,108.07,107.84,107.84,8338.0,105.7998,105.7998,105.5747,105.5747,8338.0
2023-11-01 12:40:00,107.9,107.93,107.8,107.88,12113.0,105.6334,105.6628,105.5355,105.6138,12113.0
2023-11-01 12:50:00,107.89,107.97,107.86,107.86,19247.0,105.6236,105.7019,105.5942,105.5942,19247.0
2023-11-01 13:00:00,107.88,108.07,107.87,108.02,13127.0,105.6138,105.7998,105.604,105.7509,13127.0
2023-11-01 13:10:00,108.04,108.17,108.04,108.08,14053.0,105.7705,105.8977,105.7705,105.8096,14053.0
2023-11-01 13:20:00,108.1,108.1,107.78,107.85,32740.0,105.8292,105.8292,105.5159,105.5845,32740.0
2023-11-01 13:30:00,107.83,107.84,107.66,107.75,27488.0,105.5649,105.5747,105.3985,105.4866,27488.0
2023-11-01 13:40:00,107.75,108.01,107.74,107.85,38519.0,105.4866,105.7411,105.4768,105.5845,38519.0
2023-11-01 13:50:00,107.85,107.97,107.81,107.92,24276.0,105.5845,105.7019,105.5453,105.653,24276.0
2023-11-01 14:00:00,107.96,108.11,107.8,107.92,29035.0,105.6921,105.839,105.5355,105.653,29035.0
2023-11-01 14:10:00,107.88,107.99,107.72,107.75,31607.0,105.6138,105.7215,105.4572,105.4866,31607.0
2023-11-01 14:20:00,107.77,107.96,107.76,107.92,28934.0,105.5061,105.6921,105.4963,105.653,28934.0
2023-11-01 14:30:00,107.94,108.19,107.85,107.87,33365.0,105.6726,105.9173,105.5845,105.604,33365.0
2023-11-01 14:40:00,107.86,107.93,107.62,107.9,18430.0,105.5942,105.6628,105.3593,105.6334,18430.0
2023-11-01 14:50:00,107.84,108.17,107.84,108.08,25780.0,105.5747,105.8977,105.5747,105.8096,25780.0
2023-11-01 15:00:00,108.08,108.48,108.07,108.4,85148.0,105.8096,106.2012,105.7998,106.1229,85148.0
2023-11-01 15:10:00,108.42,108.48,108.15,108.2,27363.0,106.1425,106.2012,105.8782,105.9271,27363.0
2023-11-01 15:20:00,108.18,108.39,108.08,108.23,33167.0,105.9075,106.1131,105.8096,105.9565,33167.0
2023-11-01 15:30:00,108.24,108.36,108.05,108.13,74409.0,105.9663,106.0837,105.7803,105.8586,74409.0
2023-11-01 15:40:00,108.14,108.34,108.07,108.24,111361.0,105.8684,106.0642,105.7998,105.9663,111361.0
2023-11-01 15:50:00,108.24,108.32,108.09,108.23,212550.0,105.9663,106.0446,105.8194,105.9565,212550.0
2023-11-02 09:30:00,106.89,108.36,106.66,107.16,168924.0,104.6446,106.0837,104.4195,104.909,168924.0
2023-11-02 09:40:00,107.27,107.27,105.37,106.45,114293.0,105.0166,105.0166,103.1566,104.2139,114293.0
2023-11-02 09:50:00,106.56,107.03,106.25,106.54,81158.0,104.3216,104.7817,104.0181,104.302,81158.0
2023-11-02 10:00:00,106.54,106.72,105.17,105.17,80890.0,104.302,104.4782,102.9608,102.9608,80890.0
2023-11-02 10:10:00,105.23,105.85,104.91,105.34,99132.0,103.0195,103.6265,102.7062,103.1272,99132.0
2023-11-02 10:20:00,105.33,106.09,105.33,105.95,100220.0,103.1174,103.8614,103.1174,103.7244,100220.0
2023-11-02 10:30:00,105.95,106.39,105.87,106.09,73082.0,103.7244,104.1551,103.6461,103.8614,73082.0
2023-11-02 10:40:00,106.14,106.5,106.14,106.28,46353.0,103.9104,104.2628,103.9104,104.0474,46353.0
2023-11-02 10:50:00,106.25,106.32,106.06,106.06,31777.0,104.0181,104.0866,103.8321,103.8321,31777.0
2023-11-02 11:00:00,106.12,106.12,105.12,105.46,43768.0,103.8908,103.8908,102.9118,103.2447,43768.0
2023-11-02 11:10:00,105.46,106.08,105.46,105.93,43711.0,103.2447,103.8516,103.2447,103.7048,43711.0
2023-11-02 11:20:00,105.93,106.07,105.78,105.94,61814.0,103.7048,103.8419,103.5579,103.7146,61814.0
2023-11-02 11:30:00,105.88,106.46,105.88,106.29,55979.0,103.6558,104.2237,103.6558,104.0572,55979.0
2023-11-02 11:40:00,106.3,106.62,106.3,106.41,54005.0,104.067,104.3803,104.067,104.1747,54005.0
2023-11-02 11:50:00,106.4,106.54,106.23,106.41,118896.0,104.1649,104.302,103.9985,104.1747,118896.0
2023-11-02 12:00:00,106.38,106.56,106.15,106.29,51693.0,104.1453,104.3216,103.9202,104.0572,51693.0
2023-11-02 12:10:00,106.27,106.53,106.19,106.33,42356.0,104.0376,104.2922,103.9593,104.0964,42356.0
2023-11-02 12:20:00,106.29,106.39,106.13,106.3,39833.0,104.0572,104.1551,103.9006,104.067,39833.0
2023-11-02 12:30:00,106.27,106.47,106.2,106.39,45372.0,104.0376,104.2334,103.9691,104.1551,45372.0
2023-11-02 12:40:00,106.36,106.6,106.36,106.4,31670.0,104.1258,104.3607,104.1258,104.1649,31670.0
2023-11-02 12:50:00,106.38,106.4,106.13,106.2,54533.0,104.1453,104.1649,103.9006,103.9691,54533.0
2023-11-02 13:00:00,106.2,106.35,106.14,106.28,50854.0,103.9691,104.116,103.9104,104.0474,50854.0
2023-11-02 13:10:00,106.28,106.4,106.24,106.35,32318.0,104.0474,104.1649,104.0083,104.116,32318.0
2023-11-02 13:20:00,106.35,106.54,106.16,106.18,55320.0,104.116,104.302,103.93,103.9495,55320.0
2023-11-02 13:30:00,106.18,106.45,106.15,106.44,35088.0,103.9495,104.2139,103.9202,104.2041,35088.0
2023-11-02 13:40:00,106.44,106.58,106.28,106.56,47139.0,104.2041,104.3411,104.0474,104.3216,47139.0
2023-11-02 13:50:00,106.55,106.64,106.47,106.53,59444.0,104.3118,104.3999,104.2334,104.2922,59444.0
2023-11-02 14:00:00,106.53,106.62,106.43,106.51,95527.0,104.2922,104.3803,104.1943,104.2726,95527.0
2023-11-02 14:10:00,106.51,106.71,106.48,106.68,53131.0,104.2726,104.4684,104.2432,104.439,53131.0
2023-11-02 14:20:00,106.7,106.7,106.47,106.53,70687.0,104.4586,104.4586,104.2334,104.2922,70687.0
2023-11-02 14:30:00,106.53,106.55,106.46,106.48,103707.0,104.2922,104.3118,104.2237,104.2432,103707.0
2023-11-02 14:40:00,106.49,106.55,106.44,106.45,54018.0,104.253,104.3118,104.2041,104.2139,54018.0
2023-11-02 14:50:00,106.45,106.47,106.28,106.33,54105.0,104.2139,104.2334,104.0474,104.0964,54105.0
2023-11-02 15:00:00,106.31,106.5,106.28,106.49,59996.0,104.0768,104.2628,104.0474,104.253,59996.0
2023-11-02 15:10:00,106.49,106.49,105.92,105.93,73444.0,104.253,104.253,103.695,103.7048,73444.0
2023-11-02 15:20:00,105.93,105.98,105.59,105.7,94160.0,103.7048,103.7537,103.3719,103.4796,94160.0
2023-11-02 15:30:00,105.7,106.03,105.69,105.91,94070.0,103.4796,103.8027,103.4698,103.6852,94070.0
2023-11-02 15:40:00,105.91,106.16,105.83,106.01,139943.0,103.6852,103.93,103.6069,103.7831,139943.0
2023-11-02 15:50:00,106.02,106.38,105.98,106.25,560327.0,103.7929,104.1453,103.7537,104.0181,560327.0
2023-11-03 09:30:00,106.55,107.7,106.43,107.65,217324.0,104.3118,105.4376,104.1943,105.3887,217324.0
2023-11-03 09:40:00,107.72,108.0,107.44,107.49,49759.0,105.4572,105.7313,105.1831,105.232,49759.0
2023-11-03 09:50:00,107.5,107.5,107.15,107.23,55033.0,105.2418,105.2418,104.8992,104.9775,55033.0
2023-11-03 10:00:00,107.25,108.03,107.25,107.54,44391.0,104.9971,105.7607,104.9971,105.281,44391.0
2023-11-03 10:10:00,107.56,108.48,107.54,108.36,67732.0,105.3006,106.2012,105.281,106.0837,67732.0
2023-11-03 10:20:00,108.34,108.43,107.86,108.08,47454.0,106.0642,106.1523,105.5942,105.8096,47454.0
2023-11-03 10:30:00,108.03,108.07,107.66,107.85,51906.0,105.7607,105.7998,105.3985,105.5845,51906.0
2023-11-03 10:40:00,107.84,107.94,107.66,107.91,51082.0,105.5747,105.6726,105.3985,105.6432,51082.0
2023-11-03 10:50:00,107.9,108.1,107.77,108.02,59866.0,105.6334,105.8292,105.5061,105.7509,59866.0
2023-11-03 11:00:00,108.03,108.06,107.51,107.66,35092.0,105.7607,105.79,105.2516,105.3985,35092.0
2023-11-03 11:10:00,107.68,107.68,107.43,107.48,33738.0,105.418,105.418,105.1733,105.2222,33738.0
2023-11-03 11:20:00,107.48,107.72,107.48,107.6,36523.0,105.2222,105.4572,105.2222,105.3397,36523.0
2023-11-03 11:30:00,107.62,107.99,107.6,107.91,34615.0,105.3593,105.7215,105.3397,105.6432,34615.0
2023-11-03 11:40:00,107.94,108.07,107.9,108.0,40175.0,105.6726,105.7998,105.6334,105.7313,40175.0
2023-11-03 11:50:00,108.01,108.09,107.91,108.06,44007.0,105.7411,105.8194,105.6432,105.79,44007.0
2023-11-03 12:00:00,108.07,108.16,107.99,108.09,20958.0,105.7998,105.8879,105.7215,105.8194,20958.0
2023-11-03 12:10:00,108.12,108.28,108.06,108.08,50039.0,105.8488,106.0054,105.79,105.8096,50039.0
2023-11-03 12:20:00,108.1,108.12,107.96,108.03,34640.0,105.8292,105.8488,105.6921,105.7607,34640.0
2023-11-03 12:30:00,108.03,108.06,107.84,107.89,25494.0,105.7607,105.79,105.5747,105.6236,25494.0
2023-11-03 12:40:00,107.88,107.88,107.68,107.68,23442.0,105.6138,105.6138,105.418,105.418,23442.0
2023-11-03 12:50:00,107.67,107.93,107.67,107.89,24844.0,105.4082,105.6628,105.4082,105.6236,24844.0
2023-11-03 13:00:00,107.87,108.05,107.86,108.01,27047.0,105.604,105.7803,105.5942,105.7411,27047.0
2023-11-03 13:10:00,108.02,108.1,107.86,107.95,24498.0,105.7509,105.8292,105.5942,105.6824,24498.0
2023-11-03 13:20:00,107.95,107.97,107.82,107.94,27394.0,105.6824,105.7019,105.5551,105.6726,27394.0
2023-11-03 13:30:00,107.95,108.1,107.95,108.05,30304.0,105.6824,105.8292,105.6824,105.7803,30304.0
2023-11-03 13:40:00,108.06,108.08,107.98,108.01,26299.0,105.79,105.8096,105.7117,105.7411,26299.0
2023-11-03 13:50:00,108.02,108.31,107.99,108.26,21637.0,105.7509,106.0348,105.7215,105.9858,21637.0
2023-11-03 14:00:00,108.26,108.33,108.14,108.23,21870.0,105.9858,106.0544,105.8684,105.9565,21870.0
2023-11-03 14:10:00,108.2,108.23,108.09,108.11,28618.0,105.9271,105.9565,105.8194,105.839,28618.0
2023-11-03 14:20:00,108.12,108.13,108.02,108.11,19151.0,105.8488,105.8586,105.7509,105.839,19151.0
2023-11-03 14:30:00,108.11,108.14,108.08,108.12,30949.0,105.839,105.8684,105.8096,105.8488,30949.0
2023-11-03 14:40:00,108.12,108.41,108.08,108.41,36251.0,105.8488,106.1327,105.8096,106.1327,36251.0
2023-11-03 14:50:00,108.42,108.56,108.42,108.5,19450.0,106.1425,106.2795,106.1425,106.2208,19450.0
2023-11-03 15:00:00,108.5,108.5,108.36,108.39,26378.0,106.2208,106.2208,106.0837,106.1131,26378.0
2023-11-03 15:10:00,108.41,108.47,108.27,108.27,38977.0,106.1327,106.1914,105.9956,105.9956,38977.0
2023-11-03 15:20:00,108.26,108.33,108.07,108.08,56381.0,105.9858,106.0544,105.7998,105.8096,56381.0
2023-11-03 15:30:00,108.08,108.27,107.95,108.22,55832.0,105.8096,105.9956,105.6824,105.9467,55832.0
2023-11-03 15:40:00,108.23,108.27,107.99,107.99,79985.0,105.9565,105.9956,105.7215,105.7215,79985.0
2023-11-03 15:50:00,107.98,108.0,107.88,107.91,259784.0,105.7117,105.7313,105.6138,105.6432,259784.0
2023-11-06 09:30:00,108.0,108.45,107.84,107.9,32797.0,105.7313,106.1719,105.5747,105.6334,32797.0
2023-11-06 09:40:00,107.78,108.24,107.72,108.22,50354.0,105.5159,105.9663,105.4572,105.9467,50354.0
2023-11-06 09:50:00,108.23,108.23,107.86,108.1,24487.0,105.9565,105.9565,105.5942,105.8292,24487.0
2023-11-06 10:00:00,108.12,108.12,107.52,107.56,25902.0,105.8488,105.8488,105.2614,105.3006,25902.0
2023-11-06 10:10:00,107.54,107.65,107.44,107.61,15586.0,105.281,105.3887,105.1831,105.3495,15586.0
2023-11-06 10:20:00,107.67,107.76,107.44,107.46,17273.0,105.4082,105.4963,105.1831,105.2027,17273.0
2023-11-06 10:30:00,107.5,107.61,107.4,107.61,12932.0,105.2418,105.3495,105.1439,105.3495,12932.0
2023-11-06 10:40:00,107.62,107.8,107.57,107.8,19164.0,105.3593,105.5355,105.3103,105.5355,19164.0
2023-11-06 10:50:00,107.83,107.91,107.65,107.81,15779.0,105.5649,105.6432,105.3887,105.5453,15779.0
2023-11-06 11:00:00,107.84,107.84,107.56,107.56,17066.0,105.5747,105.5747,105.3006,105.3006,17066.0
2023-11-06 11:10:00,107.53,107.72,107.53,107.71,8222.0,105.2712,105.4572,105.2712,105.4474,8222.0
2023-11-06 11:20:00,107.7,107.9,107.66,107.8,16915.0,105.4376,105.6334,105.3985,105.5355,16915.0
2023-11-06 11:30:00,107.72,107.72,107.49,107.59,27661.0,105.4572,105.4572,105.232,105.3299,27661.0
2023-11-06 11:40:00,107.62,107.66,107.51,107.61,17048.0,105.3593,105.3985,105.2516,105.3495,17048.0
2023-11-06 11:50:00,107.59,107.65,107.54,107.6,16323.0,105.3299,105.3887,105.281,105.3397,16323.0
2023-11-06 12:00:00,107.61,107.78,107.6,107.67,75439.0,105.3495,105.5159,105.3397,105.4082,75439.0
2023-11-06 12:10:00,107.7,107.73,107.61,107.66,21630.0,105.4376,105.467,105.3495,105.3985,21630.0
2023-11-06 12:20:00,107.65,107.83,107.6,107.83,29892.0,105.3887,105.5649,105.3397,105.5649,29892.0
2023-11-06 12:30:00,107.84,107.89,107.68,107.77,21132.0,105.5747,105.6236,105.418,105.5061,21132.0
2023-11-06 12:40:00,107.71,107.78,107.48,107.6,11826.0,105.4474,105.5159,105.2222,105.3397,11826.0
2023-11-06 12:50:00,107.6,107.69,107.57,107.65,5559.0,105.3397,105.4278,105.3103,105.3887,5559.0
2023-11-06 13:00:00,107.65,107.74,107.54,107.7,7702.0,105.3887,105.4768,105.281,105.4376,7702.0
2023-11-06 13:10:00,107.64,107.66,107.54,107.57,17406.0,105.3789,105.3985,105.281,105.3103,17406.0
2023-11-06 13:20:00,107.57,107.72,107.44,107.72,58153.0,105.3103,105.4572,105.1831,105.4572,58153.0
2023-11-06 13:30:00,107.69,107.74,107.63,107.72,5173.0,105.4278,105.4768,105.3691,105.4572,5173.0
2023-11-06 13:40:00,107.72,107.72,107.62,107.69,10241.0,105.4572,105.4572,105.3593,105.4278,10241.0
2023-11-06 13:50:00,107.68,107.82,107.65,107.78,17908.0,105.418,105.5551,105.3887,105.5159,17908.0
2023-11-06 14:00:00,107.8,107.88,107.79,107.8,12829.0,105.5355,105.6138,105.5257,105.5355,12829.0
2023-11-06 14:10:00,107.78,107.81,107.52,107.56,38140.0,105.5159,105.5453,105.2614,105.3006,38140.0
2023-11-06 14:20:00,107.53,107.59,107.47,107.59,32290.0,105.2712,105.3299,105.2124,105.3299,32290.0
2023-11-06 14:30:00,107.61,107.7,107.58,107.7,8999.0,105.3495,105.4376,105.3201,105.4376,8999.0
2023-11-06 14:40:00,107.7,107.82,107.62,107.64,15407.0,105.4376,105.5551,105.3593,105.3789,15407.0
2023-11-06 14:50:00,107.65,107.78,107.62,107.73,10925.0,105.3887,105.5159,105.3593,105.467,10925.0
2023-11-06 15:00:00,107.74,107.76,107.62,107.68,18520.0,105.4768,105.4963,105.3593,105.418,18520.0
2023-11-06 15:10:00,107.71,107.85,107.7,107.8,27311.0,105.4474,105.5845,105.4376,105.5355,27311.0
2023-11-06 15:20:00,107.78,107.82,107.72,107.8,17316.0,105.5159,105.5551,105.4572,105.5355,17316.0
2023-11-06 15:30:00,107.79,107.93,107.79,107.85,22251.0,105.5257,105.6628,105.5257,105.5845,22251.0
2023-11-06 15:40:00,107.86,107.91,107.78,107.79,31266.0,105.5942,105.6432,105.5159,105.5257,31266.0
2023-11-06 15:50:00,107.8,107.83,107.66,107.82,121252.0,105.5355,105.5649,105.3985,105.5551,121252.0
2023-11-07 09:30:00,108.11,108.19,107.79,107.79,66377.0,105.839,105.9173,105.5257,105.5257,66377.0
2023-11-07 09:40:00,107.84,108.34,107.79,107.98,39930.0,105.5747,106.0642,105.5257,105.7117,39930.0
2023-11-07 09:50:00,107.97,108.27,107.9,108.27,35833.0,105.7019,105.9956,105.6334,105.9956,35833.0
2023-11-07 10:00:00,108.29,108.53,108.24,108.36,39290.0,106.0152,106.2502,105.9663,106.0837,39290.0
2023-11-07 10:10:00,108.31,108.44,108.2,108.38,20425.0,106.0348,106.1621,105.9271,106.1033,20425.0
2023-11-07 10:20:00,108.37,108.5,108.32,108.5,19261.0,106.0935,106.2208,106.0446,106.2208,19261.0
2023-11-07 10:30:00,108.48,108.55,108.32,108.4,22135.0,106.2012,106.2698,106.0446,106.1229,22135.0
2023-11-07 10:40:00,108.34,108.56,108.32,108.51,32089.0,106.0642,106.2795,106.0446,106.2306,32089.0
2023-11-07 10:50:00,108.48,108.58,108.35,108.57,48826.0,106.2012,106.2991,106.074,106.2893,48826.0
2023-11-07 11:00:00,108.53,108.53,108.25,108.28,14091.0,106.2502,106.2502,105.9761,106.0054,14091.0
2023-11-07 11:10:00,108.27,108.4,108.19,108.34,12046.0,105.9956,106.1229,105.9173,106.0642,12046.0
2023-11-07 11:20:00,108.34,108.43,108.33,108.39,29120.0,106.0642,106.1523,106.0544,106.1131,29120.0
2023-11-07 11:30:00,108.4,108.49,108.37,108.37,30926.0,106.1229,106.211,106.0935,106.0935,30926.0
2023-11-07 11:40:00,108.37,108.52,108.35,108.38,13697.0,106.0935,106.2404,106.074,106.1033,13697.0
2023-11-07 11:50:00,108.37,108.38,108.3,108.37,11061.0,106.0935,106.1033,106.025,106.0935,11061.0
2023-11-07 12:00:00,108.34,108.36,108.26,108.32,35148.0,106.0642,106.0837,105.9858,106.0446,35148.0
2023-11-07 12:10:00,108.31,108.34,108.24,108.24,14703.0,106.0348,106.0642,105.9663,105.9663,14703.0
2023-11-07 12:20:00,108.26,108.33,108.22,108.27,24430.0,105.9858,106.0544,105.9467,105.9956,24430.0
2023-11-07 12:30:00,108.26,108.34,108.16,108.34,7404.0,105.9858,106.0642,105.8879,106.0642,7404.0
2023-11-07 12:40:00,108.33,108.35,108.25,108.27,23043.0,106.0544,106.074,105.9761,105.9956,23043.0
2023-11-07 12:50:00,108.28,108.33,108.18,108.31,12876.0,106.0054,106.0544,105.9075,106.0348,12876.0
2023-11-07 13:00:00,108.29,108.42,108.29,108.35,20053.0,106.0152,106.1425,106.0152,106.074,20053.0
2023-11-07 13:10:00,108.35,108.42,108.29,108.29,16971.0,106.074,106.1425,106.0152,106.0152,16971.0
2023-11-07 13:20:00,108.27,108.32,108.26,108.3,25224.0,105.9956,106.0446,105.9858,106.025,25224.0
2023-11-07 13:30:00,108.31,108.4,108.29,108.4,15309.0,106.0348,106.1229,106.0152,106.1229,15309.0
2023-11-07 13:40:00,108.4,108.4,108.29,108.31,10206.0,106.1229,106.1229,106.0152,106.0348,10206.0
2023-11-07 13:50:00,108.32,108.35,108.24,108.32,18543.0,106.0446,106.074,105.9663,106.0446,18543.0
2023-11-07 14:00:00,108.33,108.4,108.27,108.29,18284.0,106.0544,106.1229,105.9956,106.0152,18284.0
2023-11-07 14:10:00,108.29,108.31,108.24,108.27,14137.0,106.0152,106.0348,105.9663,105.9956,14137.0
2023-11-07 14:20:00,108.26,108.3,108.26,108.26,20113.0,105.9858,106.025,105.9858,105.9858,20113.0
2023-11-07 14:30:00,108.25,108.3,108.17,108.17,17572.0,105.9761,106.025,105.8977,105.8977,17572.0
2023-11-07 14:40:00,108.17,108.23,108.12,108.17,19654.0,105.8977,105.9565,105.8488,105.8977,19654.0
2023-11-07 14:50:00,108.16,108.21,108.14,108.18,16749.0,105.8879,105.9369,105.8684,105.9075,16749.0
2023-11-07 15:00:00,108.2,108.27,108.07,108.09,16926.0,105.9271,105.9956,105.7998,105.8194,16926.0
2023-11-07 15:10:00,108.07,108.18,107.99,108.18,44819.0,105.7998,105.9075,105.7215,105.9075,44819.0
2023-11-07 15:20:00,108.17,108.32,108.13,108.3,44092.0,105.8977,106.0446,105.8586,106.025,44092.0
2023-11-07 15:30:00,108.31,108.47,108.3,108.45,54166.0,106.0348,106.1914,106.025,106.1719,54166.0
2023-11-07 15:40:00,108.45,108.45,108.32,108.36,44645.0,106.1719,106.1719,106.0446,106.0837,44645.0
2023-11-07 15:50:00,108.34,108.34,108.0,108.22,139556.0,106.0642,106.0642,105.7313,105.9467,139556.0
2023-11-08 09:30:00,108.31,108.58,107.76,107.76,71330.0,106.0348,106.2991,105.4963,105.4963,71330.0
2023-11-08 09:40:00,107.79,108.35,107.79,108.13,87115.0,105.5257,106.074,105.5257,105.8586,87115.0
2023-11-08 09:50:00,108.17,108.29,107.84,108.22,131817.0,105.8977,106.0152,105.5747,105.9467,131817.0
2023-11-08 10:00:00,108.16,108.38,108.02,108.1,33684.0,105.8879,106.1033,105.7509,105.8292,33684.0
2023-11-08 10:10:00,108.07,108.28,108.05,108.14,114497.0,105.7998,106.0054,105.7803,105.8684,114497.0
2023-11-08 10:20:00,108.12,108.42,108.0,108.35,73048.0,105.8488,106.1425,105.7313,106.074,73048.0
2023-11-08 10:30:00,108.36,108.49,108.32,108.44,32098.0,106.0837,106.211,106.0446,106.1621,32098.0
2023-11-08 10:40:00,108.43,108.54,108.31,108.32,27342.0,106.1523,106.26,106.0348,106.0446,27342.0
2023-11-08 10:50:00,108.32,108.35,108.16,108.2,25820.0,106.0446,106.074,105.8879,105.9271,25820.0
2023-11-08 11:00:00,108.2,108.54,108.16,108.54,32683.0,105.9271,106.26,105.8879,106.26,32683.0
2023-11-08 11:10:00,108.55,108.73,108.41,108.68,20570.0,106.2698,106.446,106.1327,106.397,20570.0
2023-11-08 11:20:00,108.7,108.76,108.5,108.56,17747.0,106.4166,106.4753,106.2208,106.2795,17747.0
2023-11-08 11:30:00,108.51,108.51,108.3,108.41,36352.0,106.2306,106.2306,106.025,106.1327,36352.0
2023-11-08 11:40:00,108.42,108.71,108.39,108.49,27598.0,106.1425,106.4264,106.1131,106.211,27598.0
2023-11-08 11:50:00,108.48,108.51,108.36,108.39,29254.0,106.2012,106.2306,106.0837,106.1131,29254.0
2023-11-08 12:00:00,108.38,108.41,108.14,108.14,10348.0,106.1033,106.1327,105.8684,105.8684,10348.0
2023-11-08 12:10:00,108.15,108.5,108.14,108.5,24146.0,105.8782,106.2208,105.8684,106.2208,24146.0
2023-11-08 12:20:00,108.48,108.62,108.46,108.58,16394.0,106.2012,106.3383,106.1816,106.2991,16394.0
2023-11-08 12:30:00,108.57,108.84,108.57,108.84,15305.0,106.2893,106.5537,106.2893,106.5537,15305.0
2023-11-08 12:40:00,108.84,109.01,108.8,108.99,28077.0,106.5537,106.7201,106.5145,106.7005,28077.0
2023-11-08 12:50:00,108.98,109.03,108.88,108.96,16060.0,106.6907,106.7397,106.5928,106.6711,16060.0
2023-11-08 13:00:00,108.99,109.06,108.77,109.06,44797.0,106.7005,106.769,106.4851,106.769,44797.0
2023-11-08 13:10:00,109.03,109.03,108.78,108.8,20304.0,106.7397,106.7397,106.4949,106.5145,20304.0
2023-11-08 13:20:00,108.79,108.79,108.68,108.77,36599.0,106.5047,106.5047,106.397,106.4851,36599.0
2023-11-08 13:30:00,108.76,108.93,108.75,108.91,29310.0,106.4753,106.6418,106.4656,106.6222,29310.0
2023-11-08 13:40:00,108.9,108.96,108.81,108.84,36170.0,106.6124,106.6711,106.5243,106.5537,36170.0
2023-11-08 13:50:00,108.84,108.9,108.71,108.89,33160.0,106.5537,106.6124,106.4264,106.6026,33160.0
2023-11-08 14:00:00,108.93,108.95,108.87,108.88,11757.0,106.6418,106.6614,106.583,106.5928,11757.0
2023-11-08 14:10:00,108.89,108.96,108.84,108.94,15782.0,106.6026,106.6711,106.5537,106.6516,15782.0
2023-11-08 14:20:00,108.93,109.02,108.93,108.95,12746.0,106.6418,106.7299,106.6418,106.6614,12746.0
2023-11-08 14:30:00,108.97,109.02,108.9,108.97,17023.0,106.6809,106.7299,106.6124,106.6809,17023.0
2023-11-08 14:40:00,108.96,109.05,108.92,108.98,20899.0,106.6711,106.7593,106.632,106.6907,20899.0
2023-11-08 14:50:00,108.98,109.04,108.97,109.01,19929.0,106.6907,106.7495,106.6809,106.7201,19929.0
2023-11-08 15:00:00,109.0,109.14,108.97,109.09,28576.0,106.7103,106.8474,106.6809,106.7984,28576.0
2023-11-08 15:10:00,109.13,109.36,109.11,109.25,27474.0,106.8376,107.0627,106.818,106.9551,27474.0
2023-11-08 15:20:00,109.23,109.29,109.16,109.24,57031.0,106.9355,106.9942,106.8669,106.9453,57031.0
2023-11-08 15:30:00,109.24,109.25,109.07,109.13,57981.0,106.9453,106.9551,106.7788,106.8376,57981.0
2023-11-08 15:40:00,109.12,109.29,109.1,109.23,100900.0,106.8278,106.9942,106.8082,106.9355,100900.0
2023-11-08 15:50:00,109.23,109.27,109.08,109.18,230838.0,106.9355,106.9746,106.7886,106.8865,230838.0
2023-11-09 09:30:00,109.66,109.73,109.15,109.22,36987.0,107.3564,107.425,106.8572,106.9257,36987.0
2023-11-09 09:40:00,109.23,109.23,108.68,108.73,15134.0,106.9355,106.9355,106.397,106.446,15134.0
2023-11-09 09:50:00,108.78,108.88,108.65,108.68,17789.0,106.4949,106.5928,106.3677,106.397,17789.0
2023-11-09 10:00:00,108.7,108.9,108.66,108.89,15727.0,106.4166,106.6124,106.3774,106.6026,15727.0
2023-11-09 10:10:00,108.92,109.01,108.85,108.91,13612.0,106.632,106.7201,106.5635,106.6222,13612.0
2023-11-09 10:20:00,108.89,108.94,108.82,108.91,29851.0,106.6026,106.6516,106.5341,106.6222,29851.0
2023-11-09 10:30:00,108.91,108.92,108.61,108.62,8892.0,106.6222,106.632,106.3285,106.3383,8892.0
2023-11-09 10:40:00,108.61,108.67,108.52,108.55,12591.0,106.3285,106.3872,106.2404,106.2698,12591.0
2023-11-09 10:50:00,108.57,108.9,108.55,108.86,23582.0,106.2893,106.6124,106.2698,106.5732,23582.0
2023-11-09 11:00:00,108.88,109.03,108.86,108.99,17122.0,106.5928,106.7397,106.5732,106.7005,17122.0
2023-11-09 11:10:00,108.99,109.01,108.88,108.91,10692.0,106.7005,106.7201,106.5928,106.6222,10692.0
2023-11-09 11:20:00,108.91,108.98,108.87,108.93,12282.0,106.6222,106.6907,106.583,106.6418,12282.0
2023-11-09 11:30:00,108.9,109.04,108.88,109.04,25098.0,106.6124,106.7495,106.5928,106.7495,25098.0
2023-11-09 11:40:00,109.05,109.14,108.94,109.08,74003.0,106.7593,106.8474,106.6516,106.7886,74003.0
2023-11-09 11:50:00,109.09,109.18,108.95,108.96,34147.0,106.7984,106.8865,106.6614,106.6711,34147.0
2023-11-09 12:00:00,108.92,109.12,108.92,109.07,27829.0,106.632,106.8278,106.632,106.7788,27829.0
2023-11-09 12:10:00,109.06,109.24,109.04,109.08,17384.0,106.769,106.9453,106.7495,106.7886,17384.0
2023-11-09 12:20:00,109.08,109.13,108.99,109.0,16505.0,106.7886,106.8376,106.7005,106.7103,16505.0
2023-11-09 12:30:00,109.01,109.08,108.99,109.04,22336.0,106.7201,106.7886,106.7005,106.7495,22336.0
2023-11-09 12:40:00,109.05,109.23,109.04,109.18,21162.0,106.7593,106.9355,106.7495,106.8865,21162.0
2023-11-09 12:50:00,109.2,109.24,109.14,109.16,24107.0,106.9061,106.9453,106.8474,106.8669,24107.0
2023-11-09 13:00:00,109.19,109.2,108.76,108.82,23886.0,106.8963,106.9061,106.4753,106.5341,23886.0
2023-11-09 13:10:00,108.79,109.04,108.77,108.87,16016.0,106.5047,106.7495,106.4851,106.583,16016.0
2023-11-09 13:20:00,108.84,108.95,108.81,108.86,36917.0,106.5537,106.6614,106.5243,106.5732,36917.0
2023-11-09 13:30:00,108.84,108.9,108.75,108.84,24180.0,106.5537,106.6124,106.4656,106.5537,24180.0
2023-11-09 13:40:00,108.85,108.86,108.65,108.68,15561.0,106.5635,106.5732,106.3677,106.397,15561.0
2023-11-09 13:50:00,108.7,108.79,108.66,108.69,20233.0,106.4166,106.5047,106.3774,106.4068,20233.0
2023-11-09 14:00:00,108.69,108.69,108.54,108.65,15779.0,106.4068,106.4068,106.26,106.3677,15779.0
2023-11-09 14:10:00,108.63,108.69,108.44,108.45,22934.0,106.3481,106.4068,106.1621,106.1719,22934.0
2023-11-09 14:20:00,108.48,108.75,108.44,108.72,17656.0,106.2012,106.4656,106.1621,106.4362,17656.0
2023-11-09 14:30:00,108.72,108.79,108.65,108.75,12489.0,106.4362,106.5047,106.3677,106.4656,12489.0
2023-11-09 14:40:00,108.81,108.81,108.66,108.78,16118.0,106.5243,106.5243,106.3774,106.4949,16118.0
2023-11-09 14:50:00,108.76,108.79,108.68,108.72,14739.0,106.4753,106.5047,106.397,106.4362,14739.0
2023-11-09 15:00:00,108.71,108.86,108.68,108.86,17175.0,106.4264,106.5732,106.397,106.5732,17175.0
2023-11-09 15:10:00,108.86,108.99,108.84,108.92,19619.0,106.5732,106.7005,106.5537,106.632,19619.0
2023-11-09 15:20:00,108.92,108.93,108.82,108.83,18718.0,106.632,106.6418,106.5341,106.5439,18718.0
2023-11-09 15:30:00,108.84,108.91,108.68,108.71,34961.0,106.5537,106.6222,106.397,106.4264,34961.0
2023-11-09 15:40:00,108.7,108.79,108.6,108.69,51305.0,106.4166,106.5047,106.3187,106.4068,51305.0
2023-11-09 15:50:00,108.72,108.79,108.52,108.55,266485.0,106.4362,106.5047,106.2404,106.2698,266485.0
2023-11-10 09:30:00,109.17,109.17,108.55,108.88,44216.0,106.8767,106.8767,106.2698,106.5928,44216.0
2023-11-10 09:40:00,108.89,109.03,108.82,108.99,21033.0,106.6026,106.7397,106.5341,106.7005,21033.0
2023-11-10 09:50:00,108.95,109.0,108.74,108.99,12361.0,106.6614,106.7103,106.4558,106.7005,12361.0
2023-11-10 10:00:00,108.93,109.08,108.77,108.83,29832.0,106.6418,106.7886,106.4851,106.5439,29832.0
2023-11-10 10:10:00,108.8,108.96,108.71,108.79,19022.0,106.5145,106.6711,106.4264,106.5047,19022.0
2023-11-10 10:20:00,108.79,108.9,108.69,108.74,24543.0,106.5047,106.6124,106.4068,106.4558,24543.0
2023-11-10 10:30:00,108.73,108.8,108.6,108.66,15124.0,106.446,106.5145,106.3187,106.3774,15124.0
2023-11-10 10:40:00,108.66,108.92,108.64,108.88,12038.0,106.3774,106.632,106.3579,106.5928,12038.0
2023-11-10 10:50:00,108.91,109.0,108.88,108.98,18022.0,106.6222,106.7103,106.5928,106.6907,18022.0
2023-11-10 11:00:00,109.01,109.34,108.98,109.26,17351.0,106.7201,107.0432,106.6907,106.9648,17351.0
2023-11-10 11:10:00,109.26,109.35,109.2,109.27,18475.0,106.9648,107.0529,106.9061,106.9746,18475.0
2023-11-10 11:20:00,109.27,109.43,109.27,109.34,17319.0,106.9746,107.1313,106.9746,107.0432,17319.0
2023-11-10 11:30:00,109.37,109.37,109.21,109.25,15789.0,107.0725,107.0725,106.9159,106.9551,15789.0
2023-11-10 11:40:00,109.25,109.34,109.15,109.17,14449.0,106.9551,107.0432,106.8572,106.8767,14449.0
2023-11-10 11:50:00,109.17,109.26,109.16,109.2,16325.0,106.8767,106.9648,106.8669,106.9061,16325.0
2023-11-10 12:00:00,109.23,109.53,109.23,109.48,21695.0,106.9355,107.2292,106.9355,107.1802,21695.0
2023-11-10 12:10:00,109.48,109.56,109.32,109.34,21887.0,107.1802,107.2585,107.0236,107.0432,21887.0
2023-11-10 12:20:00,109.35,109.38,109.25,109.25,20532.0,107.0529,107.0823,106.9551,106.9551,20532.0
2023-11-10 12:30:00,109.28,109.66,109.24,109.64,65334.0,106.9844,107.3564,106.9453,107.3369,65334.0
2023-11-10 12:40:00,109.65,109.72,109.58,109.59,22896.0,107.3466,107.4152,107.2781,107.2879,22896.0
2023-11-10 12:50:00,109.61,109.81,109.58,109.72,14618.0,107.3075,107.5033,107.2781,107.4152,14618.0
2023-11-10 13:00:00,109.73,109.73,109.54,109.59,9102.0,107.425,107.425,107.239,107.2879,9102.0
2023-11-10 13:10:00,109.6,109.62,109.49,109.5,13604.0,107.2977,107.3173,107.19,107.1998,13604.0
2023-11-10 13:20:00,109.54,109.68,109.54,109.65,13445.0,107.239,107.376,107.239,107.3466,13445.0
2023-11-10 13:30:00,109.63,109.67,109.58,109.64,12402.0,107.3271,107.3662,107.2781,107.3369,12402.0
2023-11-10 13:40:00,109.65,109.86,109.64,109.86,13645.0,107.3466,107.5522,107.3369,107.5522,13645.0
2023-11-10 13:50:00,109.84,109.85,109.72,109.77,10266.0,107.5327,107.5424,107.4152,107.4641,10266.0
2023-11-10 14:00:00,109.78,109.8,109.57,109.6,23434.0,107.4739,107.4935,107.2683,107.2977,23434.0
2023-11-10 14:10:00,109.61,109.72,109.57,109.69,56943.0,107.3075,107.4152,107.2683,107.3858,56943.0
2023-11-10 14:20:00,109.7,109.76,109.65,109.75,21102.0,107.3956,107.4543,107.3466,107.4445,21102.0
2023-11-10 14:30:00,109.76,109.81,109.69,109.79,14084.0,107.4543,107.5033,107.3858,107.4837,14084.0
2023-11-10 14:40:00,109.79,109.84,109.75,109.77,14404.0,107.4837,107.5327,107.4445,107.4641,14404.0
2023-11-10 14:50:00,109.78,109.8,109.63,109.65,10531.0,107.4739,107.4935,107.3271,107.3466,10531.0
2023-11-10 15:00:00,109.68,109.75,109.67,109.67,15325.0,107.376,107.4445,107.3662,107.3662,15325.0
2023-11-10 15:10:00,109.67,109.78,109.64,109.76,19518.0,107.3662,107.4739,107.3369,107.4543,19518.0
2023-11-10 15:20:00,109.78,109.79,109.69,109.77,31221.0,107.4739,107.4837,107.3858,107.4641,31221.0
2023-11-10 15:30:00,109.76,109.96,109.76,109.88,34168.0,107.4543,107.6501,107.4543,107.5718,34168.0
2023-11-10 15:40:00,109.86,110.02,109.81,109.97,64960.0,107.5522,107.7089,107.5033,107.6599,64960.0
2023-11-10 15:50:00,109.96,110.06,109.74,109.79,194792.0,107.6501,107.748,107.4348,107.4837,194792.0
2023-11-13 09:30:00,109.4,109.54,109.07,109.14,24406.0,107.1019,107.239,106.7788,106.8474,24406.0
2023-11-13 09:40:00,109.13,109.22,108.95,109.22,7316.0,106.8376,106.9257,106.6614,106.9257,7316.0
2023-11-13 09:50:00,109.18,109.36,109.06,109.22,9754.0,106.8865,107.0627,106.769,106.9257,9754.0
2023-11-13 10:00:00,109.25,109.25,109.01,109.01,7508.0,106.9551,106.9551,106.7201,106.7201,7508.0
2023-11-13 10:10:00,109.02,109.04,108.75,108.75,9572.0,106.7299,106.7495,106.4656,106.4656,9572.0
2023-11-13 10:20:00,108.78,109.0,108.77,108.91,12257.0,106.4949,106.7103,106.4851,106.6222,12257.0
2023-11-13 10:30:00,108.83,108.88,108.69,108.79,7901.0,106.5439,106.5928,106.4068,106.5047,7901.0
2023-11-13 10:40:00,108.78,108.88,108.77,108.86,8134.0,106.4949,106.5928,106.4851,106.5732,8134.0
2023-11-13 10:50:00,108.92,109.08,108.9,108.9,90430.0,106.632,106.7886,106.6124,106.6124,90430.0
2023-11-13 11:00:00,108.91,108.97,108.8,108.82,10518.0,106.6222,106.6809,106.5145,106.5341,10518.0
2023-11-13 11:10:00,108.88,109.05,108.88,108.98,9006.0,106.5928,106.7593,106.5928,106.6907,9006.0
2023-11-13 11:20:00,108.98,109.24,108.94,109.24,7396.0,106.6907,106.9453,106.6516,106.9453,7396.0
2023-11-13 11:30:00,109.24,109.25,108.98,109.01,16829.0,106.9453,106.9551,106.6907,106.7201,16829.0
2023-11-13 11:40:00,109.01,109.14,108.96,109.05,18942.0,106.7201,106.8474,106.6711,106.7593,18942.0
2023-11-13 11:50:00,109.09,109.16,108.87,109.03,27528.0,106.7984,106.8669,106.583,106.7397,27528.0
2023-11-13 12:00:00,109.06,109.25,109.06,109.18,6159.0,106.769,106.9551,106.769,106.8865,6159.0
2023-11-13 12:10:00,109.17,109.23,109.05,109.11,7508.0,106.8767,106.9355,106.7593,106.818,7508.0
2023-11-13 12:20:00,109.14,109.27,109.14,109.2,11007.0,106.8474,106.9746,106.8474,106.9061,11007.0
2023-11-13 12:30:00,109.21,109.23,109.09,109.1,9040.0,106.9159,106.9355,106.7984,106.8082,9040.0
2023-11-13 12:40:00,109.06,109.1,108.98,108.98,4455.0,106.769,106.8082,106.6907,106.6907,4455.0
2023-11-13 12:50:00,109.0,109.07,109.0,109.03,12237.0,106.7103,106.7788,106.7103,106.7397,12237.0
2023-11-13 13:00:00,109.03,109.03,108.81,108.83,15094.0,106.7397,106.7397,106.5243,106.5439,15094.0
2023-11-13 13:10:00,108.84,108.99,108.84,108.97,7622.0,106.5537,106.7005,106.5537,106.6809,7622.0
2023-11-13 13:20:00,108.96,108.96,108.7,108.7,8225.0,106.6711,106.6711,106.4166,106.4166,8225.0
2023-11-13 13:30:00,108.68,108.88,108.66,108.88,11640.0,106.397,106.5928,106.3774,106.5928,11640.0
2023-11-13 13:40:00,108.88,108.95,108.79,108.95,6590.0,106.5928,106.6614,106.5047,106.6614,6590.0
2023-11-13 13:50:00,108.97,108.99,108.89,108.94,11710.0,106.6809,106.7005,106.6026,106.6516,11710.0
2023-11-13 14:00:00,108.94,109.04,108.92,109.04,9917.0,106.6516,106.7495,106.632,106.7495,9917.0
2023-11-13 14:10:00,109.03,109.03,108.93,108.96,31663.0,106.7397,106.7397,106.6418,106.6711,31663.0
2023-11-13 14:20:00,108.95,109.0,108.91,108.98,8046.0,106.6614,106.7103,106.6222,106.6907,8046.0
2023-11-13 14:30:00,108.99,109.1,108.97,109.03,13668.0,106.7005,106.8082,106.6809,106.7397,13668.0
2023-11-13 14:40:00,109.03,109.09,109.02,109.03,6911.0,106.7397,106.7984,106.7299,106.7397,6911.0
2023-11-13 14:50:00,109.04,109.05,108.93,108.94,11517.0,106.7495,106.7593,106.6418,106.6516,11517.0
2023-11-13 15:00:00,108.93,108.93,108.83,108.9,8398.0,106.6418,106.6418,106.5439,106.6124,8398.0
2023-11-13 15:10:00,108.92,108.97,108.88,108.96,13755.0,106.632,106.6809,106.5928,106.6711,13755.0
2023-11-13 15:20:00,108.95,109.11,108.93,109.0,22462.0,106.6614,106.818,106.6418,106.7103,22462.0
2023-11-13 15:30:00,108.99,109.03,108.92,108.95,26541.0,106.7005,106.7397,106.632,106.6614,26541.0
2023-11-13 15:40:00,108.95,109.0,108.9,108.91,44450.0,106.6614,106.7103,106.6124,106.6222,44450.0
2023-11-13 15:50:00,108.92,108.93,108.62,108.66,129347.0,106.632,106.6418,106.3383,106.3774,129347.0
2023-11-14 09:30:00,109.0,110.5,108.94,110.19,112526.0,106.7103,108.1788,106.6516,107.8753,112526.0
2023-11-14 09:40:00,110.24,110.63,110.14,110.49,52389.0,107.9243,108.3061,107.8264,108.169,52389.0
2023-11-14 09:50:00,110.48,110.74,110.4,110.69,27213.0,108.1592,108.4138,108.0809,108.3648,27213.0
2023-11-14 10:00:00,110.69,110.8,110.38,110.56,31748.0,108.3648,108.4725,108.0613,108.2375,31748.0
2023-11-14 10:10:00,110.53,110.74,110.46,110.72,23775.0,108.2082,108.4138,108.1396,108.3942,23775.0
2023-11-14 10:20:00,110.71,110.9,110.56,110.9,24175.0,108.3844,108.5704,108.2375,108.5704,24175.0
2023-11-14 10:30:00,110.91,111.07,110.88,110.93,25478.0,108.5802,108.7368,108.5508,108.5998,25478.0
2023-11-14 10:40:00,110.97,111.2,110.92,111.09,22002.0,108.6389,108.8641,108.59,108.7564,22002.0
2023-11-14 10:50:00,111.08,111.39,111.07,111.36,26117.0,108.7466,109.0501,108.7368,109.0207,26117.0
2023-11-14 11:00:00,111.36,111.37,111.13,111.2,29122.0,109.0207,109.0305,108.7956,108.8641,29122.0
2023-11-14 11:10:00,111.24,111.48,111.24,111.41,28495.0,108.9032,109.1382,108.9032,109.0697,28495.0
2023-11-14 11:20:00,111.4,111.59,111.37,111.59,27389.0,109.0599,109.2459,109.0305,109.2459,27389.0
2023-11-14 11:30:00,111.6,111.6,111.48,111.53,28663.0,109.2557,109.2557,109.1382,109.1872,28663.0
2023-11-14 11:40:00,111.54,111.64,111.49,111.5,19552.0,109.1969,109.2948,109.148,109.1578,19552.0
2023-11-14 11:50:00,111.5,111.53,111.29,111.34,23974.0,109.1578,109.1872,108.9522,109.0011,23974.0
2023-11-14 12:00:00,111.34,111.43,111.13,111.16,11293.0,109.0011,109.0893,108.7956,108.8249,11293.0
2023-11-14 12:10:00,111.16,111.24,111.06,111.08,8170.0,108.8249,108.9032,108.727,108.7466,8170.0
2023-11-14 12:20:00,111.04,111.05,110.9,111.01,8278.0,108.7074,108.7172,108.5704,108.6781,8278.0
2023-11-14 12:30:00,110.99,111.0,110.83,110.86,24185.0,108.6585,108.6683,108.5019,108.5312,24185.0
2023-11-14 12:40:00,110.89,111.04,110.87,110.99,14725.0,108.5606,108.7074,108.541,108.6585,14725.0
2023-11-14 12:50:00,111.0,111.05,110.95,111.03,10339.0,108.6683,108.7172,108.6193,108.6977,10339.0
2023-11-14 13:00:00,111.01,111.15,111.01,111.05,47332.0,108.6781,108.8151,108.6781,108.7172,47332.0
2023-11-14 13:10:00,111.06,111.08,110.97,110.98,16605.0,108.727,108.7466,108.6389,108.6487,16605.0
2023-11-14 13:20:00,110.98,111.04,110.95,110.97,19611.0,108.6487,108.7074,108.6193,108.6389,19611.0
2023-11-14 13:30:00,110.94,111.08,110.88,111.03,16931.0,108.6095,108.7466,108.5508,108.6977,16931.0
2023-11-14 13:40:00,111.04,111.11,110.9,110.94,12155.0,108.7074,108.776,108.5704,108.6095,12155.0
2023-11-14 13:50:00,110.95,110.96,110.79,110.81,12249.0,108.6193,108.6291,108.4627,108.4823,12249.0
2023-11-14 14:00:00,110.8,110.81,110.64,110.75,9431.0,108.4725,108.4823,108.3159,108.4235,9431.0
2023-11-14 14:10:00,110.75,110.78,110.65,110.7,9894.0,108.4235,108.4529,108.3256,108.3746,9894.0
2023-11-14 14:20:00,110.72,110.98,110.72,110.98,15375.0,108.3942,108.6487,108.3942,108.6487,15375.0
2023-11-14 14:30:00,110.99,111.19,110.99,111.19,29016.0,108.6585,108.8543,108.6585,108.8543,29016.0
2023-11-14 14:40:00,111.2,111.21,111.05,111.1,12358.0,108.8641,108.8739,108.7172,108.7662,12358.0
2023-11-14 14:50:00,111.11,111.17,111.02,111.02,18026.0,108.776,108.8347,108.6879,108.6879,18026.0
2023-11-14 15:00:00,111.02,111.25,110.99,111.21,19466.0,108.6879,108.913,108.6585,108.8739,19466.0
2023-11-14 15:10:00,111.23,111.27,111.21,111.22,20535.0,108.8935,108.9326,108.8739,108.8837,20535.0
2023-11-14 15:20:00,111.22,111.25,111.11,111.14,39587.0,108.8837,108.913,108.776,108.8053,39587.0
2023-11-14 15:30:00,111.14,111.15,110.85,110.9,35134.0,108.8053,108.8151,108.5214,108.5704,35134.0
2023-11-14 15:40:00,110.91,111.02,110.57,110.58,96531.0,108.5802,108.6879,108.2473,108.2571,96531.0
2023-11-14 15:50:00,110.59,110.6,110.38,110.44,210950.0,108.2669,108.2767,108.0613,108.1201,210950.0
2023-11-15 09:30:00,110.23,111.16,110.11,110.88,71740.0,107.9145,108.8249,107.797,108.5508,71740.0
2023-11-15 09:40:00,110.87,110.91,110.5,110.8,30392.0,108.541,108.5802,108.1788,108.4725,30392.0
2023-11-15 09:50:00,110.81,110.98,110.71,110.92,23072.0,108.4823,108.6487,108.3844,108.59,23072.0
2023-11-15 10:00:00,110.93,110.98,110.7,110.92,25610.0,108.5998,108.6487,108.3746,108.59,25610.0
2023-11-15 10:10:00,110.9,111.26,110.86,111.26,84168.0,108.5704,108.9228,108.5312,108.9228,84168.0
2023-11-15 10:20:00,111.26,111.26,111.0,111.0,20991.0,108.9228,108.9228,108.6683,108.6683,20991.0
2023-11-15 10:30:00,111.0,111.05,110.84,110.9,14874.0,108.6683,108.7172,108.5117,108.5704,14874.0
2023-11-15 10:40:00,110.88,110.92,110.75,110.84,17632.0,108.5508,108.59,108.4235,108.5117,17632.0
2023-11-15 10:50:00,110.83,110.87,110.74,110.74,17626.0,108.5019,108.541,108.4138,108.4138,17626.0
2023-11-15 11:00:00,110.75,110.89,110.75,110.78,21590.0,108.4235,108.5606,108.4235,108.4529,21590.0
2023-11-15 11:10:00,110.8,110.83,110.48,110.65,20456.0,108.4725,108.5019,108.1592,108.3256,20456.0
2023-11-15 11:20:00,110.63,110.63,110.49,110.57,16541.0,108.3061,108.3061,108.169,108.2473,16541.0
2023-11-15 11:30:00,110.57,110.57,110.32,110.33,12662.0,108.2473,108.2473,108.0026,108.0124,12662.0
2023-11-15 11:40:00,110.34,110.34,110.16,110.28,24532.0,108.0222,108.0222,107.8459,107.9634,24532.0
2023-11-15 11:50:00,110.32,110.57,110.31,110.56,17700.0,108.0026,108.2473,107.9928,108.2375,17700.0
2023-11-15 12:00:00,110.58,110.66,110.47,110.56,15431.0,108.2571,108.3354,108.1494,108.2375,15431.0
2023-11-15 12:10:00,110.54,110.77,110.5,110.77,17311.0,108.218,108.4431,108.1788,108.4431,17311.0
2023-11-15 12:20:00,110.78,110.92,110.78,110.91,18294.0,108.4529,108.59,108.4529,108.5802,18294.0
2023-11-15 12:30:00,110.89,111.01,110.88,111.01,16878.0,108.5606,108.6781,108.5508,108.6781,16878.0
2023-11-15 12:40:00,111.0,111.0,110.84,110.86,9533.0,108.6683,108.6683,108.5117,108.5312,9533.0
2023-11-15 12:50:00,110.86,110.88,110.76,110.8,10791.0,108.5312,108.5508,108.4333,108.4725,10791.0
2023-11-15 13:00:00,110.8,110.85,110.78,110.8,11618.0,108.4725,108.5214,108.4529,108.4725,11618.0
2023-11-15 13:10:00,110.82,110.86,110.77,110.84,17049.0,108.4921,108.5312,108.4431,108.5117,17049.0
2023-11-15 13:20:00,110.86,110.96,110.77,110.82,12305.0,108.5312,108.6291,108.4431,108.4921,12305.0
2023-11-15 13:30:00,110.8,110.83,110.74,110.81,17275.0,108.4725,108.5019,108.4138,108.4823,17275.0
2023-11-15 13:40:00,110.83,110.97,110.82,110.84,14990.0,108.5019,108.6389,108.4921,108.5117,14990.0
2023-11-15 13:50:00,110.87,110.94,110.87,110.91,9865.0,108.541,108.6095,108.541,108.5802,9865.0
2023-11-15 14:00:00,110.91,111.05,110.88,111.05,20412.0,108.5802,108.7172,108.5508,108.7172,20412.0
2023-11-15 14:10:00,111.05,111.06,110.83,110.94,24329.0,108.7172,108.727,108.5019,108.6095,24329.0
2023-11-15 14:20:00,110.93,111.14,110.91,111.14,15586.0,108.5998,108.8053,108.5802,108.8053,15586.0
2023-11-15 14:30:00,111.18,111.28,111.15,111.24,13418.0,108.8445,108.9424,108.8151,108.9032,13418.0
2023-11-15 14:40:00,111.25,111.31,111.09,111.13,13479.0,108.913,108.9718,108.7564,108.7956,13479.0
2023-11-15 14:50:00,111.12,111.15,111.06,111.14,25469.0,108.7858,108.8151,108.727,108.8053,25469.0
2023-11-15 15:00:00,111.13,111.14,110.95,110.95,31045.0,108.7956,108.8053,108.6193,108.6193,31045.0
2023-11-15 15:10:00,110.95,111.04,110.89,110.95,20163.0,108.6193,108.7074,108.5606,108.6193,20163.0
2023-11-15 15:20:00,110.93,111.02,110.91,110.97,19110.0,108.5998,108.6879,108.5802,108.6389,19110.0
2023-11-15 15:30:00,110.97,111.12,110.96,111.08,26219.0,108.6389,108.7858,108.6291,108.7466,26219.0
2023-11-15 15:40:00,111.08,111.08,110.76,110.76,45601.0,108.7466,108.7466,108.4333,108.4333,45601.0
2023-11-15 15:50:00,110.75,111.1,110.75,111.08,288603.0,108.4235,108.7662,108.4235,108.7466,288603.0
2023-11-16 09:30:00,111.83,112.42,111.68,111.84,121551.0,109.4809,110.0585,109.334,109.4906,121551.0
2023-11-16 09:40:00,111.76,112.36,111.76,112.34,23683.0,109.4123,109.9997,109.4123,109.9801,23683.0
2023-11-16 09:50:00,112.32,112.33,111.92,112.09,116356.0,109.9606,109.9704,109.569,109.7354,116356.0
2023-11-16 10:00:00,112.09,112.1,111.58,111.72,17595.0,109.7354,109.7452,109.2361,109.3732,17595.0
2023-11-16 10:10:00,111.72,111.79,111.6,111.66,33164.0,109.3732,109.4417,109.2557,109.3144,33164.0
2023-11-16 10:20:00,111.68,111.87,111.66,111.82,18286.0,109.334,109.52,109.3144,109.4711,18286.0
2023-11-16 10:30:00,111.86,112.02,111.68,112.01,22605.0,109.5102,109.6669,109.334,109.6571,22605.0
2023-11-16 10:40:00,111.99,112.14,111.93,112.13,22064.0,109.6375,109.7843,109.5788,109.7746,22064.0
2023-11-16 10:50:00,112.11,112.17,111.96,112.03,19142.0,109.755,109.8137,109.6081,109.6767,19142.0
2023-11-16 11:00:00,112.03,112.07,111.85,111.85,14693.0,109.6767,109.7158,109.5004,109.5004,14693.0
2023-11-16 11:10:00,111.87,111.88,111.64,111.7,36937.0,109.52,109.5298,109.2948,109.3536,36937.0
2023-11-16 11:20:00,111.71,111.73,111.62,111.64,17266.0,109.3634,109.383,109.2753,109.2948,17266.0
2023-11-16 11:30:00,111.64,111.78,111.53,111.77,23464.0,109.2948,109.4319,109.1872,109.4221,23464.0
2023-11-16 11:40:00,111.76,111.83,111.69,111.82,15762.0,109.4123,109.4809,109.3438,109.4711,15762.0
2023-11-16 11:50:00,111.83,111.94,111.8,111.94,12009.0,109.4809,109.5885,109.4515,109.5885,12009.0
2023-11-16 12:00:00,111.94,112.11,111.92,112.06,33205.0,109.5885,109.755,109.569,109.706,33205.0
2023-11-16 12:10:00,112.06,112.12,111.94,112.03,28913.0,109.706,109.7648,109.5885,109.6767,28913.0
2023-11-16 12:20:00,112.03,112.08,111.91,111.91,10719.0,109.6767,109.7256,109.5592,109.5592,10719.0
2023-11-16 12:30:00,111.89,111.89,111.69,111.7,11660.0,109.5396,109.5396,109.3438,109.3536,11660.0
2023-11-16 12:40:00,111.7,111.77,111.7,111.72,11060.0,109.3536,109.4221,109.3536,109.3732,11060.0
2023-11-16 12:50:00,111.71,111.76,111.58,111.75,22224.0,109.3634,109.4123,109.2361,109.4025,22224.0
2023-11-16 13:00:00,111.72,111.8,111.66,111.73,11055.0,109.3732,109.4515,109.3144,109.383,11055.0
2023-11-16 13:10:00,111.75,111.82,111.68,111.76,16781.0,109.4025,109.4711,109.334,109.4123,16781.0
2023-11-16 13:20:00,111.74,112.03,111.74,112.01,48973.0,109.3927,109.6767,109.3927,109.6571,48973.0
2023-11-16 13:30:00,112.02,112.05,111.85,111.85,22096.0,109.6669,109.6962,109.5004,109.5004,22096.0
2023-11-16 13:40:00,111.85,111.92,111.81,111.82,21079.0,109.5004,109.569,109.4613,109.4711,21079.0
2023-11-16 13:50:00,111.76,111.79,111.68,111.76,10915.0,109.4123,109.4417,109.334,109.4123,10915.0
2023-11-16 14:00:00,111.76,111.84,111.75,111.82,9578.0,109.4123,109.4906,109.4025,109.4711,9578.0
2023-11-16 14:10:00,111.83,111.91,111.77,111.91,15891.0,109.4809,109.5592,109.4221,109.5592,15891.0
2023-11-16 14:20:00,111.93,111.93,111.82,111.89,16117.0,109.5788,109.5788,109.4711,109.5396,16117.0
2023-11-16 14:30:00,111.87,112.0,111.85,111.93,28657.0,109.52,109.6473,109.5004,109.5788,28657.0
2023-11-16 14:40:00,111.91,112.0,111.9,111.98,15470.0,109.5592,109.6473,109.5494,109.6277,15470.0
2023-11-16 14:50:00,111.98,112.01,111.89,111.9,39977.0,109.6277,109.6571,109.5396,109.5494,39977.0
2023-11-16 15:00:00,111.9,111.96,111.84,111.94,20554.0,109.5494,109.6081,109.4906,109.5885,20554.0
2023-11-16 15:10:00,111.98,112.08,111.98,112.07,42232.0,109.6277,109.7256,109.6277,109.7158,42232.0
2023-11-16 15:20:00,112.08,112.15,112.03,112.04,30614.0,109.7256,109.7941,109.6767,109.6864,30614.0
2023-11-16 15:30:00,112.06,112.1,111.94,112.05,40058.0,109.706,109.7452,109.5885,109.6962,40058.0
2023-11-16 15:40:00,112.04,112.29,112.04,112.27,51685.0,109.6864,109.9312,109.6864,109.9116,51685.0
2023-11-16 15:50:00,112.29,112.41,112.17,112.28,207013.0,109.9312,110.0487,109.8137,109.9214,207013.0
2023-11-17 09:30:00,112.65,112.65,111.85,111.99,122196.0,110.2836,110.2836,109.5004,109.6375,122196.0
2023-11-17 09:40:00,112.01,112.04,111.63,111.79,17046.0,109.6571,109.6864,109.2851,109.4417,17046.0
2023-11-17 09:50:00,111.76,112.07,111.65,112.03,19700.0,109.4123,109.7158,109.3046,109.6767,19700.0
2023-11-17 10:00:00,112.05,112.05,111.7,111.78,14971.0,109.6962,109.6962,109.3536,109.4319,14971.0
2023-11-17 10:10:00,111.78,111.87,111.67,111.72,10812.0,109.4319,109.52,109.3242,109.3732,10812.0
2023-11-17 10:20:00,111.68,111.76,111.49,111.62,15270.0,109.334,109.4123,109.148,109.2753,15270.0
2023-11-17 10:30:00,111.57,111.72,111.51,111.72,20511.0,109.2263,109.3732,109.1676,109.3732,20511.0
2023-11-17 10:40:00,111.69,111.69,111.5,111.58,14355.0,109.3438,109.3438,109.1578,109.2361,14355.0
2023-11-17 10:50:00,111.57,111.6,111.49,111.58,15122.0,109.2263,109.2557,109.148,109.2361,15122.0
2023-11-17 11:00:00,111.63,111.63,111.47,111.6,16700.0,109.2851,109.2851,109.1284,109.2557,16700.0
2023-11-17 11:10:00,111.61,111.71,111.55,111.7,14883.0,109.2655,109.3634,109.2067,109.3536,14883.0
2023-11-17 11:20:00,111.69,111.72,111.55,111.58,8854.0,109.3438,109.3732,109.2067,109.2361,8854.0
2023-11-17 11:30:00,111.57,111.6,111.48,111.56,9240.0,109.2263,109.2557,109.1382,109.2165,9240.0
2023-11-17 11:40:00,111.53,111.54,111.44,111.47,16251.0,109.1872,109.1969,109.099,109.1284,16251.0
2023-11-17 11:50:00,111.47,111.48,111.31,111.38,9257.0,109.1284,109.1382,108.9718,109.0403,9257.0
2023-11-17 12:00:00,111.36,111.51,111.35,111.5,13955.0,109.0207,109.1676,109.0109,109.1578,13955.0
2023-11-17 12:10:00,111.51,111.57,111.45,111.45,13426.0,109.1676,109.2263,109.1088,109.1088,13426.0
2023-11-17 12:20:00,111.4,111.51,111.36,111.41,13423.0,109.0599,109.1676,109.0207,109.0697,13423.0
2023-11-17 12:30:00,111.41,111.45,111.4,111.41,10460.0,109.0697,109.1088,109.0599,109.0697,10460.0
2023-11-17 12:40:00,111.43,111.57,111.43,111.57,19477.0,109.0893,109.2263,109.0893,109.2263,19477.0
2023-11-17 12:50:00,111.59,111.66,111.42,111.51,7870.0,109.2459,109.3144,109.0795,109.1676,7870.0
2023-11-17 13:00:00,111.49,111.61,111.46,111.61,12694.0,109.148,109.2655,109.1186,109.2655,12694.0
2023-11-17 13:10:00,111.63,111.7,111.58,111.62,18126.0,109.2851,109.3536,109.2361,109.2753,18126.0
2023-11-17 13:20:00,111.62,111.69,111.56,111.58,18346.0,109.2753,109.3438,109.2165,109.2361,18346.0
2023-11-17 13:30:00,111.58,111.71,111.57,111.68,9857.0,109.2361,109.3634,109.2263,109.334,9857.0
2023-11-17 13:40:00,111.69,111.89,111.68,111.88,13426.0,109.3438,109.5396,109.334,109.5298,13426.0
2023-11-17 13:50:00,111.89,112.03,111.88,111.9,17919.0,109.5396,109.6767,109.5298,109.5494,17919.0
2023-11-17 14:00:00,111.88,111.92,111.8,111.9,10280.0,109.5298,109.569,109.4515,109.5494,10280.0
2023-11-17 14:10:00,111.91,111.95,111.84,111.84,20962.0,109.5592,109.5983,109.4906,109.4906,20962.0
2023-11-17 14:20:00,111.83,111.87,111.72,111.73,22278.0,109.4809,109.52,109.3732,109.383,22278.0
2023-11-17 14:30:00,111.73,111.83,111.72,111.78,15708.0,109.383,109.4809,109.3732,109.4319,15708.0
2023-11-17 14:40:00,111.79,111.81,111.67,111.72,12996.0,109.4417,109.4613,109.3242,109.3732,12996.0
2023-11-17 14:50:00,111.71,111.75,111.69,111.72,13808.0,109.3634,109.4025,109.3438,109.3732,13808.0
2023-11-17 15:00:00,111.73,111.78,111.7,111.75,10514.0,109.383,109.4319,109.3536,109.4025,10514.0
2023-11-17 15:10:00,111.74,111.77,111.7,111.77,19155.0,109.3927,109.4221,109.3536,109.4221,19155.0
2023-11-17 15:20:00,111.75,111.81,111.68,111.79,24292.0,109.4025,109.4613,109.334,109.4417,24292.0
2023-11-17 15:30:00,111.79,111.8,111.5,111.52,29645.0,109.4417,109.4515,109.1578,109.1774,29645.0
2023-11-17 15:40:00,111.51,111.55,111.36,111.36,36267.0,109.1676,109.2067,109.0207,109.0207,36267.0
2023-11-17 15:50:00,111.39,111.48,111.31,111.41,162053.0,109.0501,109.1382,108.9718,109.0697,162053.0
2023-11-20 09:30:00,111.17,111.2,110.64,110.94,44688.0,108.8347,108.8641,108.3159,108.6095,44688.0
2023-11-20 09:40:00,110.93,111.11,110.78,110.94,71398.0,108.5998,108.776,108.4529,108.6095,71398.0
2023-11-20 09:50:00,110.99,111.22,110.99,111.22,18174.0,108.6585,108.8837,108.6585,108.8837,18174.0
2023-11-20 10:00:00,111.16,111.43,111.07,111.43,18694.0,108.8249,109.0893,108.7368,109.0893,18694.0
2023-11-20 10:10:00,111.44,111.44,111.21,111.39,39225.0,109.099,109.099,108.8739,109.0501,39225.0
2023-11-20 10:20:00,111.39,111.49,111.38,111.44,12782.0,109.0501,109.148,109.0403,109.099,12782.0
2023-11-20 10:30:00,111.43,111.69,111.43,111.61,10465.0,109.0893,109.3438,109.0893,109.2655,10465.0
2023-11-20 10:40:00,111.63,111.89,111.59,111.82,15130.0,109.2851,109.5396,109.2459,109.4711,15130.0
2023-11-20 10:50:00,111.76,111.87,111.76,111.87,6669.0,109.4123,109.52,109.4123,109.52,6669.0
2023-11-20 11:00:00,111.9,111.94,111.79,111.84,11856.0,109.5494,109.5885,109.4417,109.4906,11856.0
2023-11-20 11:10:00,111.84,112.03,111.84,112.02,7421.0,109.4906,109.6767,109.4906,109.6669,7421.0
2023-11-20 11:20:00,112.05,112.2,112.02,112.14,20409.0,109.6962,109.8431,109.6669,109.7843,20409.0
2023-11-20 11:30:00,112.17,112.24,112.07,112.22,15424.0,109.8137,109.8822,109.7158,109.8627,15424.0
2023-11-20 11:40:00,112.22,112.23,112.09,112.12,10321.0,109.8627,109.8725,109.7354,109.7648,10321.0
2023-11-20 11:50:00,112.11,112.22,112.09,112.11,6437.0,109.755,109.8627,109.7354,109.755,6437.0
2023-11-20 12:00:00,112.13,112.16,111.94,111.94,4482.0,109.7746,109.8039,109.5885,109.5885,4482.0
2023-11-20 12:10:00,111.94,112.02,111.92,112.01,4681.0,109.5885,109.6669,109.569,109.6571,4681.0
2023-11-20 12:20:00,112.01,112.1,111.97,112.06,12689.0,109.6571,109.7452,109.6179,109.706,12689.0
2023-11-20 12:30:00,112.03,112.06,111.94,112.03,6773.0,109.6767,109.706,109.5885,109.6767,6773.0
2023-11-20 12:40:00,111.99,112.0,111.89,111.97,7335.0,109.6375,109.6473,109.5396,109.6179,7335.0
2023-11-20 12:50:00,111.98,111.98,111.87,111.92,10267.0,109.6277,109.6277,109.52,109.569,10267.0
2023-11-20 13:00:00,111.92,112.16,111.9,112.16,13077.0,109.569,109.8039,109.5494,109.8039,13077.0
2023-11-20 13:10:00,112.14,112.17,111.99,111.99,7955.0,109.7843,109.8137,109.6375,109.6375,7955.0
2023-11-20 13:20:00,112.02,112.1,112.01,112.08,11321.0,109.6669,109.7452,109.6571,109.7256,11321.0
2023-11-20 13:30:00,112.1,112.2,112.1,112.19,6378.0,109.7452,109.8431,109.7452,109.8333,6378.0
2023-11-20 13:40:00,112.18,112.25,112.17,112.19,4916.0,109.8235,109.892,109.8137,109.8333,4916.0
2023-11-20 13:50:00,112.21,112.28,112.2,112.26,8332.0,109.8529,109.9214,109.8431,109.9018,8332.0
2023-11-20 14:00:00,112.25,112.3,112.22,112.23,7407.0,109.892,109.941,109.8627,109.8725,7407.0
2023-11-20 14:10:00,112.25,112.26,112.15,112.17,9453.0,109.892,109.9018,109.7941,109.8137,9453.0
2023-11-20 14:20:00,112.17,112.19,112.1,112.15,9529.0,109.8137,109.8333,109.7452,109.7941,9529.0
2023-11-20 14:30:00,112.16,112.24,112.15,112.23,9582.0,109.8039,109.8822,109.7941,109.8725,9582.0
2023-11-20 14:40:00,112.26,112.36,112.25,112.28,10063.0,109.9018,109.9997,109.892,109.9214,10063.0
2023-11-20 14:50:00,112.28,112.29,112.2,112.21,11707.0,109.9214,109.9312,109.8431,109.8529,11707.0
2023-11-20 15:00:00,112.21,112.24,112.17,112.21,8838.0,109.8529,109.8822,109.8137,109.8529,8838.0
2023-11-20 15:10:00,112.26,112.27,112.2,112.24,9246.0,109.9018,109.9116,109.8431,109.8822,9246.0
2023-11-20 15:20:00,112.23,112.35,112.16,112.32,15559.0,109.8725,109.9899,109.8039,109.9606,15559.0
2023-11-20 15:30:00,112.32,112.32,112.19,112.32,22947.0,109.9606,109.9606,109.8333,109.9606,22947.0
2023-11-20 15:40:00,112.33,112.36,112.18,112.2,21916.0,109.9704,109.9997,109.8235,109.8431,21916.0
2023-11-20 15:50:00,112.18,112.21,111.94,112.16,125651.0,109.8235,109.8529,109.5885,109.8039,125651.0
2023-11-21 09:30:00,112.38,112.7,112.27,112.32,45583.0,110.0193,110.3326,109.9116,109.9606,45583.0
2023-11-21 09:40:00,112.33,112.74,112.24,112.7,23049.0,109.9704,110.3717,109.8822,110.3326,23049.0
2023-11-21 09:50:00,112.75,112.87,112.62,112.76,40165.0,110.3815,110.499,110.2543,110.3913,40165.0
2023-11-21 10:00:00,112.77,113.14,112.66,113.06,38928.0,110.4011,110.7633,110.2934,110.685,38928.0
2023-11-21 10:10:00,113.04,113.27,112.99,113.12,33732.0,110.6654,110.8906,110.6165,110.7438,33732.0
2023-11-21 10:20:00,113.11,113.21,113.03,113.05,22800.0,110.734,110.8319,110.6556,110.6752,22800.0
2023-11-21 10:30:00,113.07,113.07,112.92,112.93,28583.0,110.6948,110.6948,110.548,110.5577,28583.0
2023-11-21 10:40:00,112.94,113.11,112.93,112.98,15406.0,110.5675,110.734,110.5577,110.6067,15406.0
2023-11-21 10:50:00,112.99,112.99,112.86,112.95,12323.0,110.6165,110.6165,110.4892,110.5773,12323.0
2023-11-21 11:00:00,112.92,113.05,112.87,112.96,11114.0,110.548,110.6752,110.499,110.5871,11114.0
2023-11-21 11:10:00,112.93,112.94,112.76,112.79,13031.0,110.5577,110.5675,110.3913,110.4207,13031.0
2023-11-21 11:20:00,112.79,112.97,112.78,112.9,51336.0,110.4207,110.5969,110.4109,110.5284,51336.0
2023-11-21 11:30:00,112.88,113.09,112.86,113.04,35267.0,110.5088,110.7144,110.4892,110.6654,35267.0
2023-11-21 11:40:00,113.03,113.04,112.86,112.94,45440.0,110.6556,110.6654,110.4892,110.5675,45440.0
2023-11-21 11:50:00,112.93,113.07,112.93,113.04,15667.0,110.5577,110.6948,110.5577,110.6654,15667.0
2023-11-21 12:00:00,113.06,113.27,113.02,113.27,21856.0,110.685,110.8906,110.6459,110.8906,21856.0
2023-11-21 12:10:00,113.24,113.38,113.24,113.38,23688.0,110.8612,110.9983,110.8612,110.9983,23688.0
2023-11-21 12:20:00,113.37,113.5,113.35,113.48,34720.0,110.9885,111.1158,110.9689,111.0962,34720.0
2023-11-21 12:30:00,113.5,113.66,113.45,113.64,28099.0,111.1158,111.2724,111.0668,111.2528,28099.0
2023-11-21 12:40:00,113.64,113.76,113.58,113.74,30099.0,111.2528,111.3703,111.1941,111.3507,30099.0
2023-11-21 12:50:00,113.73,113.77,113.68,113.76,22665.0,111.3409,111.3801,111.292,111.3703,22665.0
2023-11-21 13:00:00,113.75,113.75,113.52,113.61,17617.0,111.3605,111.3605,111.1354,111.2235,17617.0
2023-11-21 13:10:00,113.61,113.64,113.49,113.49,10160.0,111.2235,111.2528,111.106,111.106,10160.0
2023-11-21 13:20:00,113.49,113.52,113.44,113.5,10745.0,111.106,111.1354,111.057,111.1158,10745.0
2023-11-21 13:30:00,113.49,113.61,113.48,113.58,15991.0,111.106,111.2235,111.0962,111.1941,15991.0
2023-11-21 13:40:00,113.58,113.74,113.58,113.74,23910.0,111.1941,111.3507,111.1941,111.3507,23910.0
2023-11-21 13:50:00,113.73,113.83,113.63,113.63,19431.0,111.3409,111.4388,111.243,111.243,19431.0
2023-11-21 14:00:00,113.63,113.63,113.52,113.55,16032.0,111.243,111.243,111.1354,111.1647,16032.0
2023-11-21 14:10:00,113.55,113.56,113.46,113.49,18016.0,111.1647,111.1745,111.0766,111.106,18016.0
2023-11-21 14:20:00,113.49,113.55,113.45,113.5,15775.0,111.106,111.1647,111.0668,111.1158,15775.0
2023-11-21 14:30:00,113.5,113.57,113.47,113.55,14527.0,111.1158,111.1843,111.0864,111.1647,14527.0
2023-11-21 14:40:00,113.54,113.56,113.46,113.49,13151.0,111.1549,111.1745,111.0766,111.106,13151.0
2023-11-21 14:50:00,113.49,113.54,113.41,113.54,16235.0,111.106,111.1549,111.0277,111.1549,16235.0
2023-11-21 15:00:00,113.54,113.6,113.44,113.45,21370.0,111.1549,111.2137,111.057,111.0668,21370.0
2023-11-21 15:10:00,113.46,113.51,113.43,113.46,18599.0,111.0766,111.1256,111.0472,111.0766,18599.0
2023-11-21 15:20:00,113.46,113.5,113.38,113.46,19322.0,111.0766,111.1158,110.9983,111.0766,19322.0
2023-11-21 15:30:00,113.46,113.48,113.38,113.48,28300.0,111.0766,111.0962,110.9983,111.0962,28300.0
2023-11-21 15:40:00,113.48,113.55,113.43,113.55,39608.0,111.0962,111.1647,111.0472,111.1647,39608.0
2023-11-21 15:50:00,113.57,113.66,113.42,113.45,198901.0,111.1843,111.2724,111.0375,111.0668,198901.0
2023-11-22 09:30:00,113.93,114.43,113.65,114.43,51604.0,111.5367,112.0262,111.2626,112.0262,51604.0
2023-11-22 09:40:00,114.43,114.54,114.24,114.25,36393.0,112.0262,112.1339,111.8402,111.85,36393.0
2023-11-22 09:50:00,114.26,114.35,114.15,114.33,32275.0,111.8598,111.9479,111.7521,111.9283,32275.0
2023-11-22 10:00:00,114.32,114.4,114.11,114.21,34509.0,111.9185,111.9969,111.713,111.8109,34509.0
2023-11-22 10:10:00,114.2,114.45,114.2,114.44,16461.0,111.8011,112.0458,111.8011,112.036,16461.0
2023-11-22 10:20:00,114.45,114.5,114.25,114.49,20237.0,112.0458,112.0948,111.85,112.085,20237.0
2023-11-22 10:30:00,114.5,114.59,114.43,114.56,33173.0,112.0948,112.1829,112.0262,112.1535,33173.0
2023-11-22 10:40:00,114.57,114.68,114.45,114.54,20691.0,112.1633,112.271,112.0458,112.1339,20691.0
2023-11-22 10:50:00,114.53,114.58,114.45,114.47,18120.0,112.1241,112.1731,112.0458,112.0654,18120.0
2023-11-22 11:00:00,114.48,114.61,114.47,114.59,17552.0,112.0752,112.2025,112.0654,112.1829,17552.0
2023-11-22 11:10:00,114.58,114.7,114.55,114.66,20786.0,112.1731,112.2906,112.1437,112.2514,20786.0
2023-11-22 11:20:00,114.63,114.76,114.59,114.64,31601.0,112.222,112.3493,112.1829,112.2318,31601.0
2023-11-22 11:30:00,114.65,114.74,114.65,114.67,13610.0,112.2416,112.3297,112.2416,112.2612,13610.0
2023-11-22 11:40:00,114.68,114.72,114.59,114.65,13277.0,112.271,112.3101,112.1829,112.2416,13277.0
2023-11-22 11:50:00,114.68,114.82,114.65,114.81,11591.0,112.271,112.408,112.2416,112.3983,11591.0
2023-11-22 12:00:00,114.81,114.91,114.8,114.81,19161.0,112.3983,112.4962,112.3885,112.3983,19161.0
2023-11-22 12:10:00,114.82,114.84,114.66,114.75,18091.0,112.408,112.4276,112.2514,112.3395,18091.0
2023-11-22 12:20:00,114.79,114.84,114.74,114.78,14311.0,112.3787,112.4276,112.3297,112.3689,14311.0
2023-11-22 12:30:00,114.76,114.8,114.66,114.67,12772.0,112.3493,112.3885,112.2514,112.2612,12772.0
2023-11-22 12:40:00,114.66,114.68,114.53,114.54,12215.0,112.2514,112.271,112.1241,112.1339,12215.0
2023-11-22 12:50:00,114.55,114.75,114.54,114.71,13579.0,112.1437,112.3395,112.1339,112.3004,13579.0
2023-11-22 13:00:00,114.74,114.8,114.71,114.79,15114.0,112.3297,112.3885,112.3004,112.3787,15114.0
2023-11-22 13:10:00,114.8,114.81,114.38,114.47,39890.0,112.3885,112.3983,111.9773,112.0654,39890.0
2023-11-22 13:20:00,114.47,114.65,114.47,114.62,13102.0,112.0654,112.2416,112.0654,112.2122,13102.0
2023-11-22 13:30:00,114.65,114.65,114.49,114.52,11204.0,112.2416,112.2416,112.085,112.1143,11204.0
2023-11-22 13:40:00,114.52,114.62,114.47,114.61,33874.0,112.1143,112.2122,112.0654,112.2025,33874.0
2023-11-22 13:50:00,114.61,114.67,114.51,114.55,14933.0,112.2025,112.2612,112.1046,112.1437,14933.0
2023-11-22 14:00:00,114.55,114.69,114.55,114.67,13914.0,112.1437,112.2808,112.1437,112.2612,13914.0
2023-11-22 14:10:00,114.67,114.67,114.56,114.66,12230.0,112.2612,112.2612,112.1535,112.2514,12230.0
2023-11-22 14:20:00,114.64,114.67,114.61,114.67,15132.0,112.2318,112.2612,112.2025,112.2612,15132.0
2023-11-22 14:30:00,114.67,114.69,114.44,114.45,14258.0,112.2612,112.2808,112.036,112.0458,14258.0
2023-11-22 14:40:00,114.43,114.55,114.37,114.53,21733.0,112.0262,112.1437,111.9675,112.1241,21733.0
2023-11-22 14:50:00,114.53,114.61,114.49,114.49,16819.0,112.1241,112.2025,112.085,112.085,16819.0
2023-11-22 15:00:00,114.47,114.6,114.46,114.55,23920.0,112.0654,112.1927,112.0556,112.1437,23920.0
2023-11-22 15:10:00,114.54,114.6,114.5,114.51,16475.0,112.1339,112.1927,112.0948,112.1046,16475.0
2023-11-22 15:20:00,114.51,114.62,114.48,114.61,24108.0,112.1046,112.2122,112.0752,112.2025,24108.0
2023-11-22 15:30:00,114.59,114.6,114.44,114.48,37160.0,112.1829,112.1927,112.036,112.0752,37160.0
2023-11-22 15:40:00,114.48,114.57,114.44,114.51,51401.0,112.0752,112.1633,112.036,112.1046,51401.0
2023-11-22 15:50:00,114.53,114.61,114.31,114.32,187448.0,112.1241,112.2025,111.9088,111.9185,187448.0
2023-11-24 09:30:00,114.46,114.76,114.09,114.13,36549.0,112.0556,112.3493,111.6934,111.7325,36549.0
2023-11-24 09:40:00,114.09,114.13,113.77,113.98,17116.0,111.6934,111.7325,111.3801,111.5857,17116.0
2023-11-24 09:50:00,113.97,114.18,113.92,114.08,12630.0,111.5759,111.7815,111.527,111.6836,12630.0
2023-11-24 10:00:00,114.1,114.13,113.89,113.93,20574.0,111.7032,111.7325,111.4976,111.5367,20574.0
2023-11-24 10:10:00,113.88,114.07,113.84,114.03,12808.0,111.4878,111.6738,111.4486,111.6346,12808.0
2023-11-24 10:20:00,114.04,114.16,114.0,114.09,14690.0,111.6444,111.7619,111.6053,111.6934,14690.0
2023-11-24 10:30:00,114.1,114.12,113.93,113.97,16707.0,111.7032,111.7227,111.5367,111.5759,16707.0
2023-11-24 10:40:00,113.97,114.14,113.9,114.08,13378.0,111.5759,111.7423,111.5074,111.6836,13378.0
2023-11-24 10:50:00,114.07,114.2,114.07,114.16,16730.0,111.6738,111.8011,111.6738,111.7619,16730.0
2023-11-24 11:00:00,114.19,114.23,114.11,114.21,14317.0,111.7913,111.8304,111.713,111.8109,14317.0
2023-11-24 11:10:00,114.19,114.23,114.12,114.15,12179.0,111.7913,111.8304,111.7227,111.7521,12179.0
2023-11-24 11:20:00,114.15,114.15,113.99,114.02,9514.0,111.7521,111.7521,111.5955,111.6248,9514.0
2023-11-24 11:30:00,114.02,114.17,114.02,114.07,26655.0,111.6248,111.7717,111.6248,111.6738,26655.0
2023-11-24 11:40:00,114.07,114.14,114.06,114.1,10671.0,111.6738,111.7423,111.664,111.7032,10671.0
2023-11-24 11:50:00,114.11,114.14,114.05,114.1,9252.0,111.713,111.7423,111.6542,111.7032,9252.0
2023-11-24 12:00:00,114.12,114.2,114.1,114.2,10213.0,111.7227,111.8011,111.7032,111.8011,10213.0
2023-11-24 12:10:00,114.19,114.26,114.18,114.24,10643.0,111.7913,111.8598,111.7815,111.8402,10643.0
2023-11-24 12:20:00,114.23,114.23,114.08,114.09,9293.0,111.8304,111.8304,111.6836,111.6934,9293.0
2023-11-24 12:30:00,114.07,114.14,114.05,114.08,10377.0,111.6738,111.7423,111.6542,111.6836,10377.0
2023-11-24 12:40:00,114.07,114.16,114.04,114.14,16428.0,111.6738,111.7619,111.6444,111.7423,16428.0
2023-11-24 12:50:00,114.12,114.39,114.09,114.36,48263.0,111.7227,111.9871,111.6934,111.9577,48263.0
2023-11-27 09:30:00,114.22,114.31,113.67,113.74,64952.0,111.8206,111.9088,111.2822,111.3507,64952.0
2023-11-27 09:40:00,113.73,113.91,113.49,113.73,14246.0,111.3409,111.5172,111.106,111.3409,14246.0
2023-11-27 09:50:00,113.7,113.85,113.65,113.79,23405.0,111.3116,111.4584,111.2626,111.3997,23405.0
2023-11-27 10:00:00,113.75,113.93,113.75,113.82,27585.0,111.3605,111.5367,111.3605,111.4291,27585.0
2023-11-27 10:10:00,113.81,113.82,113.57,113.63,21212.0,111.4193,111.4291,111.1843,111.243,21212.0
2023-11-27 10:20:00,113.62,113.72,113.58,113.62,18669.0,111.2333,111.3312,111.1941,111.2333,18669.0
2023-11-27 10:30:00,113.64,113.78,113.61,113.68,35922.0,111.2528,111.3899,111.2235,111.292,35922.0
2023-11-27 10:40:00,113.69,113.77,113.68,113.75,30581.0,111.3018,111.3801,111.292,111.3605,30581.0
2023-11-27 10:50:00,113.75,113.97,113.72,113.93,34299.0,111.3605,111.5759,111.3312,111.5367,34299.0
2023-11-27 11:00:00,113.93,113.93,113.72,113.78,23167.0,111.5367,111.5367,111.3312,111.3899,23167.0
2023-11-27 11:10:00,113.81,113.83,113.62,113.66,10235.0,111.4193,111.4388,111.2333,111.2724,10235.0
2023-11-27 11:20:00,113.68,113.87,113.68,113.86,7417.0,111.292,111.478,111.292,111.4682,7417.0
2023-11-27 11:30:00,113.84,113.86,113.66,113.73,14636.0,111.4486,111.4682,111.2724,111.3409,14636.0
2023-11-27 11:40:00,113.75,113.92,113.71,113.83,33199.0,111.3605,111.527,111.3214,111.4388,33199.0
2023-11-27 11:50:00,113.82,113.85,113.68,113.73,53120.0,111.4291,111.4584,111.292,111.3409,53120.0
2023-11-27 12:00:00,113.74,113.75,113.59,113.68,22700.0,111.3507,111.3605,111.2039,111.292,22700.0
2023-11-27 12:10:00,113.68,113.73,113.65,113.69,15356.0,111.292,111.3409,111.2626,111.3018,15356.0
2023-11-27 12:20:00,113.69,113.69,113.49,113.51,10475.0,111.3018,111.3018,111.106,111.1256,10475.0
2023-11-27 12:30:00,113.52,113.6,113.47,113.52,13506.0,111.1354,111.2137,111.0864,111.1354,13506.0
2023-11-27 12:40:00,113.54,113.58,113.47,113.56,9993.0,111.1549,111.1941,111.0864,111.1745,9993.0
2023-11-27 12:50:00,113.58,113.59,113.48,113.52,12193.0,111.1941,111.2039,111.0962,111.1354,12193.0
2023-11-27 13:00:00,113.51,113.54,113.4,113.43,11604.0,111.1256,111.1549,111.0179,111.0472,11604.0
2023-11-27 13:10:00,113.46,113.49,113.39,113.4,11765.0,111.0766,111.106,111.0081,111.0179,11765.0
2023-11-27 13:20:00,113.41,113.47,113.37,113.38,7847.0,111.0277,111.0864,110.9885,110.9983,7847.0
2023-11-27 13:30:00,113.39,113.5,113.34,113.34,18772.0,111.0081,111.1158,110.9591,110.9591,18772.0
2023-11-27 13:40:00,113.35,113.39,113.31,113.31,11129.0,110.9689,111.0081,110.9298,110.9298,11129.0
2023-11-27 13:50:00,113.35,113.4,113.33,113.36,9464.0,110.9689,111.0179,110.9493,110.9787,9464.0
2023-11-27 14:00:00,113.38,113.4,113.3,113.36,25207.0,110.9983,111.0179,110.92,110.9787,25207.0
2023-11-27 14:10:00,113.33,113.35,113.27,113.29,10960.0,110.9493,110.9689,110.8906,110.9102,10960.0
2023-11-27 14:20:00,113.29,113.29,113.15,113.19,34084.0,110.9102,110.9102,110.7731,110.8123,34084.0
2023-11-27 14:30:00,113.17,113.24,113.12,113.19,27646.0,110.7927,110.8612,110.7438,110.8123,27646.0
2023-11-27 14:40:00,113.17,113.21,113.02,113.03,27928.0,110.7927,110.8319,110.6459,110.6556,27928.0
2023-11-27 14:50:00,113.03,113.14,113.01,113.13,9952.0,110.6556,110.7633,110.6361,110.7535,9952.0
2023-11-27 15:00:00,113.14,113.19,113.11,113.18,16125.0,110.7633,110.8123,110.734,110.8025,16125.0
2023-11-27 15:10:00,113.19,113.24,113.11,113.23,51554.0,110.8123,110.8612,110.734,110.8514,51554.0
2023-11-27 15:20:00,113.21,113.43,113.18,113.41,67429.0,110.8319,111.0472,110.8025,111.0277,67429.0
2023-11-27 15:30:00,113.43,113.46,113.34,113.42,35046.0,111.0472,111.0766,110.9591,111.0375,35046.0
2023-11-27 15:40:00,113.42,113.44,113.29,113.3,38277.0,111.0375,111.057,110.9102,110.92,38277.0
2023-11-27 15:50:00,113.29,113.36,112.99,113.16,292600.0,110.9102,110.9787,110.6165,110.7829,292600.0
2023-11-28 09:30:00,112.96,113.3,112.86,113.15,37063.0,110.5871,110.92,110.4892,110.7731,37063.0
2023-11-28 09:40:00,113.17,113.22,112.87,113.05,27045.0,110.7927,110.8417,110.499,110.6752,27045.0
2023-11-28 09:50:00,113.04,113.13,112.92,113.07,19441.0,110.6654,110.7535,110.548,110.6948,19441.0
2023-11-28 10:00:00,113.1,113.28,113.09,113.27,43872.0,110.7242,110.9004,110.7144,110.8906,43872.0
2023-11-28 10:10:00,113.25,113.47,113.22,113.46,53592.0,110.871,111.0864,110.8417,111.0766,53592.0
2023-11-28 10:20:00,113.45,113.53,113.3,113.53,29145.0,111.0668,111.1451,110.92,111.1451,29145.0
2023-11-28 10:30:00,113.52,113.72,113.5,113.72,48005.0,111.1354,111.3312,111.1158,111.3312,48005.0
2023-11-28 10:40:00,113.72,113.91,113.71,113.71,53941.0,111.3312,111.5172,111.3214,111.3214,53941.0
2023-11-28 10:50:00,113.71,113.82,113.69,113.75,15392.0,111.3214,111.4291,111.3018,111.3605,15392.0
2023-11-28 11:00:00,113.77,113.77,113.57,113.65,170680.0,111.3801,111.3801,111.1843,111.2626,170680.0
2023-11-28 11:10:00,113.62,113.7,113.55,113.61,17337.0,111.2333,111.3116,111.1647,111.2235,17337.0
2023-11-28 11:20:00,113.62,113.75,113.55,113.69,66391.0,111.2333,111.3605,111.1647,111.3018,66391.0
2023-11-28 11:30:00,113.67,113.71,113.6,113.64,39897.0,111.2822,111.3214,111.2137,111.2528,39897.0
2023-11-28 11:40:00,113.64,113.77,113.54,113.65,75252.0,111.2528,111.3801,111.1549,111.2626,75252.0
2023-11-28 11:50:00,113.65,113.73,113.55,113.59,20205.0,111.2626,111.3409,111.1647,111.2039,20205.0
2023-11-28 12:00:00,113.56,113.59,113.47,113.48,20986.0,111.1745,111.2039,111.0864,111.0962,20986.0
2023-11-28 12:10:00,113.49,113.52,113.35,113.38,11509.0,111.106,111.1354,110.9689,110.9983,11509.0
2023-11-28 12:20:00,113.36,113.45,113.36,113.39,22795.0,110.9787,111.0668,110.9787,111.0081,22795.0
2023-11-28 12:30:00,113.4,113.41,113.28,113.37,20869.0,111.0179,111.0277,110.9004,110.9885,20869.0
2023-11-28 12:40:00,113.39,113.4,113.27,113.28,24281.0,111.0081,111.0179,110.8906,110.9004,24281.0
2023-11-28 12:50:00,113.27,113.35,113.21,113.22,27930.0,110.8906,110.9689,110.8319,110.8417,27930.0
2023-11-28 13:00:00,113.23,113.23,112.97,113.07,20444.0,110.8514,110.8514,110.5969,110.6948,20444.0
2023-11-28 13:10:00,113.06,113.1,112.94,112.98,43590.0,110.685,110.7242,110.5675,110.6067,43590.0
2023-11-28 13:20:00,112.97,113.08,112.96,113.08,17863.0,110.5969,110.7046,110.5871,110.7046,17863.0
2023-11-28 13:30:00,113.08,113.22,113.06,113.15,66323.0,110.7046,110.8417,110.685,110.7731,66323.0
2023-11-28 13:40:00,113.17,113.18,112.92,112.92,26722.0,110.7927,110.8025,110.548,110.548,26722.0
2023-11-28 13:50:00,112.95,113.0,112.83,112.93,12863.0,110.5773,110.6263,110.4598,110.5577,12863.0
2023-11-28 14:00:00,112.94,113.02,112.93,113.0,142231.0,110.5675,110.6459,110.5577,110.6263,142231.0
2023-11-28 14:10:00,112.98,113.01,112.87,112.89,47467.0,110.6067,110.6361,110.499,110.5186,47467.0
2023-11-28 14:20:00,112.9,112.94,112.85,112.87,12173.0,110.5284,110.5675,110.4794,110.499,12173.0
2023-11-28 14:30:00,112.88,113.0,112.84,113.0,56271.0,110.5088,110.6263,110.4696,110.6263,56271.0
2023-11-28 14:40:00,113.01,113.01,112.92,113.0,27346.0,110.6361,110.6361,110.548,110.6263,27346.0
2023-11-28 14:50:00,113.0,113.09,112.99,113.04,52050.0,110.6263,110.7144,110.6165,110.6654,52050.0
2023-11-28 15:00:00,113.05,113.08,112.97,113.0,40222.0,110.6752,110.7046,110.5969,110.6263,40222.0
2023-11-28 15:10:00,113.0,113.02,112.95,112.98,93097.0,110.6263,110.6459,110.5773,110.6067,93097.0
2023-11-28 15:20:00,112.98,112.98,112.85,112.9,27015.0,110.6067,110.6067,110.4794,110.5284,27015.0
2023-11-28 15:30:00,112.9,112.92,112.74,112.77,33779.0,110.5284,110.548,110.3717,110.4011,33779.0
2023-11-28 15:40:00,112.77,112.94,112.71,112.92,72393.0,110.4011,110.5675,110.3424,110.548,72393.0
2023-11-28 15:50:00,112.91,113.01,112.68,112.76,232072.0,110.5382,110.6361,110.313,110.3913,232072.0
2023-11-29 09:30:00,113.8,113.8,112.93,112.99,37538.0,111.4095,111.4095,110.5577,110.6165,37538.0
2023-11-29 09:40:00,113.02,113.04,112.62,112.69,17593.0,110.6459,110.6654,110.2543,110.3228,17593.0
2023-11-29 09:50:00,112.7,112.94,112.55,112.76,36592.0,110.3326,110.5675,110.1857,110.3913,36592.0
2023-11-29 10:00:00,112.79,112.98,112.77,112.84,34820.0,110.4207,110.6067,110.4011,110.4696,34820.0
2023-11-29 10:10:00,112.84,113.03,112.7,113.01,32515.0,110.4696,110.6556,110.3326,110.6361,32515.0
2023-11-29 10:20:00,112.98,113.05,112.77,112.93,60512.0,110.6067,110.6752,110.4011,110.5577,60512.0
2023-11-29 10:30:00,112.92,112.95,112.79,112.8,30914.0,110.548,110.5773,110.4207,110.4305,30914.0
2023-11-29 10:40:00,112.82,112.9,112.7,112.84,30843.0,110.4501,110.5284,110.3326,110.4696,30843.0
2023-11-29 10:50:00,112.84,112.89,112.81,112.86,52534.0,110.4696,110.5186,110.4403,110.4892,52534.0
2023-11-29 11:00:00,112.85,113.04,112.77,112.88,53835.0,110.4794,110.6654,110.4011,110.5088,53835.0
2023-11-29 11:10:00,112.88,112.91,112.75,112.87,75660.0,110.5088,110.5382,110.3815,110.499,75660.0
2023-11-29 11:20:00,112.87,112.88,112.76,112.78,32969.0,110.499,110.5088,110.3913,110.4109,32969.0
2023-11-29 11:30:00,112.78,112.9,112.74,112.83,20705.0,110.4109,110.5284,110.3717,110.4598,20705.0
2023-11-29 11:40:00,112.85,112.87,112.77,112.77,27734.0,110.4794,110.499,110.4011,110.4011,27734.0
2023-11-29 11:50:00,112.75,112.85,112.7,112.76,16535.0,110.3815,110.4794,110.3326,110.3913,16535.0
2023-11-29 12:00:00,112.75,112.88,112.75,112.86,16713.0,110.3815,110.5088,110.3815,110.4892,16713.0
2023-11-29 12:10:00,112.89,112.89,112.8,112.84,16591.0,110.5186,110.5186,110.4305,110.4696,16591.0
2023-11-29 12:20:00,112.85,112.89,112.76,112.83,13570.0,110.4794,110.5186,110.3913,110.4598,13570.0
2023-11-29 12:30:00,112.83,112.84,112.76,112.77,15988.0,110.4598,110.4696,110.3913,110.4011,15988.0
2023-11-29 12:40:00,112.78,112.85,112.74,112.83,24457.0,110.4109,110.4794,110.3717,110.4598,24457.0
2023-11-29 12:50:00,112.83,112.86,112.76,112.85,40185.0,110.4598,110.4892,110.3913,110.4794,40185.0
2023-11-29 13:00:00,112.85,112.97,112.82,112.86,61839.0,110.4794,110.5969,110.4501,110.4892,61839.0
2023-11-29 13:10:00,112.84,112.87,112.77,112.83,30362.0,110.4696,110.499,110.4011,110.4598,30362.0
2023-11-29 13:20:00,112.84,112.92,112.83,112.89,32805.0,110.4696,110.548,110.4598,110.5186,32805.0
2023-11-29 13:30:00,112.9,113.03,112.85,112.95,59531.0,110.5284,110.6556,110.4794,110.5773,59531.0
2023-11-29 13:40:00,112.96,113.11,112.92,113.04,21500.0,110.5871,110.734,110.548,110.6654,21500.0
2023-11-29 13:50:00,113.01,113.37,113.0,113.37,51140.0,110.6361,110.9885,110.6263,110.9885,51140.0
2023-11-29 14:00:00,113.33,113.4,113.26,113.26,22830.0,110.9493,111.0179,110.8808,110.8808,22830.0
2023-11-29 14:10:00,113.27,113.35,113.27,113.33,15160.0,110.8906,110.9689,110.8906,110.9493,15160.0
2023-11-29 14:20:00,113.32,113.36,113.22,113.24,28195.0,110.9396,110.9787,110.8417,110.8612,28195.0
2023-11-29 14:30:00,113.22,113.27,113.14,113.16,10441.0,110.8417,110.8906,110.7633,110.7829,10441.0
2023-11-29 14:40:00,113.16,113.19,113.11,113.15,11504.0,110.7829,110.8123,110.734,110.7731,11504.0
2023-11-29 14:50:00,113.16,113.21,113.1,113.16,14286.0,110.7829,110.8319,110.7242,110.7829,14286.0
2023-11-29 15:00:00,113.15,113.2,113.06,113.14,19205.0,110.7731,110.8221,110.685,110.7633,19205.0
2023-11-29 15:10:00,113.12,113.12,112.91,112.94,13608.0,110.7438,110.7438,110.5382,110.5675,13608.0
2023-11-29 15:20:00,112.95,112.95,112.8,112.82,12847.0,110.5773,110.5773,110.4305,110.4501,12847.0
2023-11-29 15:30:00,112.81,112.82,112.73,112.73,17906.0,110.4403,110.4501,110.3619,110.3619,17906.0
2023-11-29 15:40:00,112.74,112.75,112.65,112.73,40472.0,110.3717,110.3815,110.2836,110.3619,40472.0
2023-11-29 15:50:00,112.73,112.77,112.63,112.7,165353.0,110.3619,110.4011,110.264,110.3326,165353.0
2023-11-30 09:30:00,112.85,113.1,112.69,112.99,36954.0,110.4794,110.7242,110.3228,110.6165,36954.0
2023-11-30 09:40:00,112.97,113.1,112.68,112.88,35609.0,110.5969,110.7242,110.313,110.5088,35609.0
2023-11-30 09:50:00,112.85,113.03,112.85,112.91,48913.0,110.4794,110.6556,110.4794,110.5382,48913.0
2023-11-30 10:00:00,112.94,113.06,112.87,112.94,39572.0,110.5675,110.685,110.499,110.5675,39572.0
2023-11-30 10:10:00,112.93,113.04,112.84,113.0,51673.0,110.5577,110.6654,110.4696,110.6263,51673.0
2023-11-30 10:20:00,113.01,113.15,112.93,113.02,29872.0,110.6361,110.7731,110.5577,110.6459,29872.0
2023-11-30 10:30:00,113.07,113.26,113.0,113.11,125107.0,110.6948,110.8808,110.6263,110.734,125107.0
2023-11-30 10:40:00,113.09,113.26,113.05,113.22,32263.0,110.7144,110.8808,110.6752,110.8417,32263.0
2023-11-30 10:50:00,113.23,113.48,113.21,113.45,37365.0,110.8514,111.0962,110.8319,111.0668,37365.0
2023-11-30 11:00:00,113.47,113.64,113.45,113.48,18328.0,111.0864,111.2528,111.0668,111.0962,18328.0
2023-11-30 11:10:00,113.46,113.51,113.39,113.4,18604.0,111.0766,111.1256,111.0081,111.0179,18604.0
2023-11-30 11:20:00,113.4,113.52,113.39,113.47,37410.0,111.0179,111.1354,111.0081,111.0864,37410.0
2023-11-30 11:30:00,113.46,113.47,113.15,113.15,17445.0,111.0766,111.0864,110.7731,110.7731,17445.0
2023-11-30 11:40:00,113.14,113.17,112.99,113.08,19760.0,110.7633,110.7927,110.6165,110.7046,19760.0
2023-11-30 11:50:00,113.07,113.22,113.07,113.09,17700.0,110.6948,110.8417,110.6948,110.7144,17700.0
2023-11-30 12:00:00,113.1,113.2,113.07,113.2,26490.0,110.7242,110.8221,110.6948,110.8221,26490.0
2023-11-30 12:10:00,113.19,113.19,112.86,112.91,17839.0,110.8123,110.8123,110.4892,110.5382,17839.0
2023-11-30 12:20:00,112.9,112.93,112.86,112.9,9652.0,110.5284,110.5577,110.4892,110.5284,9652.0
2023-11-30 12:30:00,112.92,113.01,112.91,112.96,14432.0,110.548,110.6361,110.5382,110.5871,14432.0
2023-11-30 12:40:00,112.94,113.03,112.93,112.97,12854.0,110.5675,110.6556,110.5577,110.5969,12854.0
2023-11-30 12:50:00,112.98,113.0,112.88,112.94,16450.0,110.6067,110.6263,110.5088,110.5675,16450.0
2023-11-30 13:00:00,112.94,113.04,112.93,112.96,16555.0,110.5675,110.6654,110.5577,110.5871,16555.0
2023-11-30 13:10:00,112.97,113.11,112.97,113.03,24730.0,110.5969,110.734,110.5969,110.6556,24730.0
2023-11-30 13:20:00,113.04,113.11,113.01,113.04,13855.0,110.6654,110.734,110.6361,110.6654,13855.0
2023-11-30 13:30:00,113.05,113.08,112.99,113.01,21847.0,110.6752,110.7046,110.6165,110.6361,21847.0
2023-11-30 13:40:00,113.02,113.08,112.98,113.02,20958.0,110.6459,110.7046,110.6067,110.6459,20958.0
2023-11-30 13:50:00,113.01,113.01,112.89,112.95,33574.0,110.6361,110.6361,110.5186,110.5773,33574.0
2023-11-30 14:00:00,112.95,113.01,112.86,113.0,33752.0,110.5773,110.6361,110.4892,110.6263,33752.0
2023-11-30 14:10:00,113.01,113.1,112.99,113.07,18841.0,110.6361,110.7242,110.6165,110.6948,18841.0
2023-11-30 14:20:00,113.07,113.1,112.99,113.02,48577.0,110.6948,110.7242,110.6165,110.6459,48577.0
2023-11-30 14:30:00,113.02,113.17,112.98,113.15,43591.0,110.6459,110.7927,110.6067,110.7731,43591.0
2023-11-30 14:40:00,113.13,113.37,113.13,113.37,12011.0,110.7535,110.9885,110.7535,110.9885,12011.0
2023-11-30 14:50:00,113.36,113.36,113.25,113.31,33412.0,110.9787,110.9787,110.871,110.9298,33412.0
2023-11-30 15:00:00,113.31,113.31,113.18,113.19,20686.0,110.9298,110.9298,110.8025,110.8123,20686.0
2023-11-30 15:10:00,113.19,113.21,113.06,113.09,65392.0,110.8123,110.8319,110.685,110.7144,65392.0
2023-11-30 15:20:00,113.09,113.21,113.08,113.18,27841.0,110.7144,110.8319,110.7046,110.8025,27841.0
2023-11-30 15:30:00,113.19,113.22,113.1,113.19,50182.0,110.8123,110.8417,110.7242,110.8123,50182.0
2023-11-30 15:40:00,113.2,113.31,113.11,113.11,221141.0,110.8221,110.9298,110.734,110.734,221141.0
2023-11-30 15:50:00,113.12,113.91,113.12,113.84,471306.0,110.7438,111.5172,110.7438,111.4486,471306.0
2023-12-01 09:30:00,113.2,113.41,112.72,113.36,126362.0,110.8221,111.0277,110.3522,110.9787,126362.0
2023-12-01 09:40:00,113.36,113.41,112.99,113.09,74386.0,110.9787,111.0277,110.6165,110.7144,74386.0
2023-12-01 09:50:00,113.1,113.17,112.95,112.99,46387.0,110.7242,110.7927,110.5773,110.6165,46387.0
2023-12-01 10:00:00,112.99,113.19,112.84,113.11,92943.0,110.6165,110.8123,110.4696,110.734,92943.0
2023-12-01 10:10:00,113.08,113.11,112.93,112.99,44905.0,110.7046,110.734,110.5577,110.6165,44905.0
2023-12-01 10:20:00,113.01,113.12,112.92,112.95,34394.0,110.6361,110.7438,110.548,110.5773,34394.0
2023-12-01 10:30:00,112.93,113.17,112.87,113.15,28576.0,110.5577,110.7927,110.499,110.7731,28576.0
2023-12-01 10:40:00,113.16,113.2,113.03,113.04,33796.0,110.7829,110.8221,110.6556,110.6654,33796.0
2023-12-01 10:50:00,113.06,113.16,113.0,113.1,18990.0,110.685,110.7829,110.6263,110.7242,18990.0
2023-12-01 11:00:00,113.08,113.1,112.85,113.02,19929.0,110.7046,110.7242,110.4794,110.6459,19929.0
2023-12-01 11:10:00,113.03,113.22,112.98,113.06,25252.0,110.6556,110.8417,110.6067,110.685,25252.0
2023-12-01 11:20:00,113.09,113.14,112.92,113.07,23871.0,110.7144,110.7633,110.548,110.6948,23871.0
2023-12-01 11:30:00,113.06,113.31,113.0,113.17,22301.0,110.685,110.9298,110.6263,110.7927,22301.0
2023-12-01 11:40:00,113.17,113.29,113.13,113.22,42506.0,110.7927,110.9102,110.7535,110.8417,42506.0
2023-12-01 11:50:00,113.2,113.54,113.2,113.46,31734.0,110.8221,111.1549,110.8221,111.0766,31734.0
2023-12-01 12:00:00,113.46,113.55,113.38,113.45,23444.0,111.0766,111.1647,110.9983,111.0668,23444.0
2023-12-01 12:10:00,113.44,113.52,113.4,113.48,42490.0,111.057,111.1354,111.0179,111.0962,42490.0
2023-12-01 12:20:00,113.47,113.54,113.42,113.5,21029.0,111.0864,111.1549,111.0375,111.1158,21029.0
2023-12-01 12:30:00,113.47,113.66,113.43,113.53,21769.0,111.0864,111.2724,111.0472,111.1451,21769.0
2023-12-01 12:40:00,113.52,113.9,113.52,113.9,28706.0,111.1354,111.5074,111.1354,111.5074,28706.0
2023-12-01 12:50:00,113.91,113.96,113.85,113.85,20927.0,111.5172,111.5661,111.4584,111.4584,20927.0
2023-12-01 13:00:00,113.88,113.95,113.77,113.78,21833.0,111.4878,111.5563,111.3801,111.3899,21833.0
2023-12-01 13:10:00,113.79,113.84,113.69,113.8,24508.0,111.3997,111.4486,111.3018,111.4095,24508.0
2023-12-01 13:20:00,113.8,113.81,113.66,113.67,20346.0,111.4095,111.4193,111.2724,111.2822,20346.0
2023-12-01 13:30:00,113.65,113.93,113.61,113.93,21060.0,111.2626,111.5367,111.2235,111.5367,21060.0
2023-12-01 13:40:00,113.92,114.07,113.91,114.01,14874.0,111.527,111.6738,111.5172,111.6151,14874.0
2023-12-01 13:50:00,114.04,114.09,113.96,114.01,19059.0,111.6444,111.6934,111.5661,111.6151,19059.0
2023-12-01 14:00:00,113.99,114.07,113.89,113.9,31910.0,111.5955,111.6738,111.4976,111.5074,31910.0
2023-12-01 14:10:00,113.9,114.08,113.9,114.05,17416.0,111.5074,111.6836,111.5074,111.6542,17416.0
2023-12-01 14:20:00,114.03,114.16,113.96,114.0,13067.0,111.6346,111.7619,111.5661,111.6053,13067.0
2023-12-01 14:30:00,114.01,114.03,113.93,114.03,16765.0,111.6151,111.6346,111.5367,111.6346,16765.0
2023-12-01 14:40:00,114.01,114.13,114.0,114.13,17785.0,111.6151,111.7325,111.6053,111.7325,17785.0
2023-12-01 14:50:00,114.13,114.16,114.04,114.12,23358.0,111.7325,111.7619,111.6444,111.7227,23358.0
2023-12-01 15:00:00,114.11,114.13,113.98,113.98,13015.0,111.713,111.7325,111.5857,111.5857,13015.0
2023-12-01 15:10:00,113.99,114.07,113.95,114.0,19770.0,111.5955,111.6738,111.5563,111.6053,19770.0
2023-12-01 15:20:00,114.01,114.01,113.85,113.94,16783.0,111.6151,111.6151,111.4584,111.5465,16783.0
2023-12-01 15:30:00,113.95,114.06,113.93,113.98,30373.0,111.5563,111.664,111.5367,111.5857,30373.0
2023-12-01 15:40:00,113.98,114.02,113.94,114.0,69010.0,111.5857,111.6248,111.5465,111.6053,69010.0
2023-12-01 15:50:00,114.0,114.27,113.98,114.23,311400.0,111.6053,111.8696,111.5857,111.8304,311400.0
2023-12-04 09:30:00,113.91,114.3,113.81,114.3,61772.0,111.5172,111.899,111.4193,111.899,61772.0
2023-12-04 09:40:00,114.31,114.8,114.16,114.58,30540.0,111.9088,112.3885,111.7619,112.1731,30540.0
2023-12-04 09:50:00,114.61,114.69,114.32,114.32,22928.0,112.2025,112.2808,111.9185,111.9185,22928.0
2023-12-04 10:00:00,114.31,114.49,114.2,114.39,26702.0,111.9088,112.085,111.8011,111.9871,26702.0
2023-12-04 10:10:00,114.41,114.62,114.31,114.54,31952.0,112.0067,112.2122,111.9088,112.1339,31952.0
2023-12-04 10:20:00,114.54,114.57,114.36,114.49,24074.0,112.1339,112.1633,111.9577,112.085,24074.0
2023-12-04 10:30:00,114.48,114.48,114.32,114.34,26120.0,112.0752,112.0752,111.9185,111.9381,26120.0
2023-12-04 10:40:00,114.35,114.4,114.17,114.35,26908.0,111.9479,111.9969,111.7717,111.9479,26908.0
2023-12-04 10:50:00,114.33,114.33,114.14,114.2,29104.0,111.9283,111.9283,111.7423,111.8011,29104.0
2023-12-04 11:00:00,114.2,114.46,114.15,114.44,30726.0,111.8011,112.0556,111.7521,112.036,30726.0
2023-12-04 11:10:00,114.44,114.49,114.31,114.49,15790.0,112.036,112.085,111.9088,112.085,15790.0
2023-12-04 11:20:00,114.49,114.75,114.49,114.71,29352.0,112.085,112.3395,112.085,112.3004,29352.0
2023-12-04 11:30:00,114.7,114.71,114.57,114.63,12615.0,112.2906,112.3004,112.1633,112.222,12615.0
2023-12-04 11:40:00,114.62,114.85,114.6,114.8,18574.0,112.2122,112.4374,112.1927,112.3885,18574.0
2023-12-04 11:50:00,114.84,114.98,114.84,114.95,21345.0,112.4276,112.5647,112.4276,112.5353,21345.0
2023-12-04 12:00:00,114.98,115.05,114.89,115.05,29935.0,112.5647,112.6332,112.4766,112.6332,29935.0
2023-12-04 12:10:00,115.07,115.14,115.04,115.09,27138.0,112.6528,112.7213,112.6234,112.6724,27138.0
2023-12-04 12:20:00,115.09,115.11,115.01,115.09,26108.0,112.6724,112.692,112.5941,112.6724,26108.0
2023-12-04 12:30:00,115.1,115.13,115.02,115.05,19813.0,112.6822,112.7115,112.6038,112.6332,19813.0
2023-12-04 12:40:00,115.04,115.1,115.03,115.07,20121.0,112.6234,112.6822,112.6136,112.6528,20121.0
2023-12-04 12:50:00,115.07,115.15,114.98,115.14,21551.0,112.6528,112.7311,112.5647,112.7213,21551.0
2023-12-04 13:00:00,115.14,115.16,115.08,115.16,21203.0,112.7213,112.7409,112.6626,112.7409,21203.0
2023-12-04 13:10:00,115.17,115.18,115.1,115.14,19661.0,112.7507,112.7605,112.6822,112.7213,19661.0
2023-12-04 13:20:00,115.15,115.15,115.01,115.01,15933.0,112.7311,112.7311,112.5941,112.5941,15933.0
2023-12-04 13:30:00,114.98,115.08,114.94,115.07,17214.0,112.5647,112.6626,112.5255,112.6528,17214.0
2023-12-04 13:40:00,115.08,115.21,115.01,115.19,15191.0,112.6626,112.7899,112.5941,112.7703,15191.0
2023-12-04 13:50:00,115.19,115.27,115.15,115.17,16627.0,112.7703,112.8486,112.7311,112.7507,16627.0
2023-12-04 14:00:00,115.17,115.2,115.08,115.15,18208.0,112.7507,112.7801,112.6626,112.7311,18208.0
2023-12-04 14:10:00,115.16,115.24,115.04,115.07,19684.0,112.7409,112.8192,112.6234,112.6528,19684.0
2023-12-04 14:20:00,115.08,115.08,114.89,114.94,18873.0,112.6626,112.6626,112.4766,112.5255,18873.0
2023-12-04 14:30:00,114.94,115.04,114.92,114.98,22324.0,112.5255,112.6234,112.5059,112.5647,22324.0
2023-12-04 14:40:00,114.99,115.12,114.98,115.09,28733.0,112.5745,112.7017,112.5647,112.6724,28733.0
2023-12-04 14:50:00,115.09,115.11,114.91,114.92,20441.0,112.6724,112.692,112.4962,112.5059,20441.0
2023-12-04 15:00:00,114.93,115.0,114.9,114.94,15535.0,112.5157,112.5843,112.4864,112.5255,15535.0
2023-12-04 15:10:00,114.95,114.98,114.91,114.95,17578.0,112.5353,112.5647,112.4962,112.5353,17578.0
2023-12-04 15:20:00,114.97,115.0,114.8,114.84,24312.0,112.5549,112.5843,112.3885,112.4276,24312.0
2023-12-04 15:30:00,114.86,114.87,114.69,114.73,32399.0,112.4472,112.457,112.2808,112.3199,32399.0
2023-12-04 15:40:00,114.73,115.05,114.7,115.01,50442.0,112.3199,112.6332,112.2906,112.5941,50442.0
2023-12-04 15:50:00,115.0,115.13,114.87,115.02,221582.0,112.5843,112.7115,112.457,112.6038,221582.0
2023-12-05 09:30:00,114.71,114.87,113.74,113.74,38134.0,112.3004,112.457,111.3507,111.3507,38134.0
2023-12-05 09:40:00,113.8,114.01,113.66,113.75,16974.0,111.4095,111.6151,111.2724,111.3605,16974.0
2023-12-05 09:50:00,113.69,114.06,113.64,113.8,28879.0,111.3018,111.664,111.2528,111.4095,28879.0
2023-12-05 10:00:00,113.8,114.24,113.8,113.96,27088.0,111.4095,111.8402,111.4095,111.5661,27088.0
2023-12-05 10:10:00,113.95,113.96,113.81,113.93,11588.0,111.5563,111.5661,111.4193,111.5367,11588.0
2023-12-05 10:20:00,113.95,114.0,113.82,114.0,20900.0,111.5563,111.6053,111.4291,111.6053,20900.0
2023-12-05 10:30:00,114.04,114.15,114.0,114.11,14116.0,111.6444,111.7521,111.6053,111.713,14116.0
2023-12-05 10:40:00,114.13,114.25,114.12,114.17,20735.0,111.7325,111.85,111.7227,111.7717,20735.0
2023-12-05 10:50:00,114.17,114.23,114.12,114.22,22310.0,111.7717,111.8304,111.7227,111.8206,22310.0
2023-12-05 11:00:00,114.22,114.27,114.18,114.22,46729.0,111.8206,111.8696,111.7815,111.8206,46729.0
2023-12-05 11:10:00,114.23,114.26,113.98,113.98,18561.0,111.8304,111.8598,111.5857,111.5857,18561.0
2023-12-05 11:20:00,114.0,114.24,113.98,114.23,20891.0,111.6053,111.8402,111.5857,111.8304,20891.0
2023-12-05 11:30:00,114.26,114.36,114.24,114.29,17959.0,111.8598,111.9577,111.8402,111.8892,17959.0
2023-12-05 11:40:00,114.28,114.3,114.18,114.19,18627.0,111.8794,111.899,111.7815,111.7913,18627.0
2023-12-05 11:50:00,114.19,114.19,114.02,114.11,38075.0,111.7913,111.7913,111.6248,111.713,38075.0
2023-12-05 12:00:00,114.1,114.23,114.1,114.17,17441.0,111.7032,111.8304,111.7032,111.7717,17441.0
2023-12-05 12:10:00,114.18,114.32,114.16,114.26,28129.0,111.7815,111.9185,111.7619,111.8598,28129.0
2023-12-05 12:20:00,114.27,114.27,114.12,114.2,20182.0,111.8696,111.8696,111.7227,111.8011,20182.0
2023-12-05 12:30:00,114.2,114.2,114.09,114.14,14836.0,111.8011,111.8011,111.6934,111.7423,14836.0
2023-12-05 12:40:00,114.14,114.15,113.95,114.08,19633.0,111.7423,111.7521,111.5563,111.6836,19633.0
2023-12-05 12:50:00,114.08,114.23,114.06,114.2,15744.0,111.6836,111.8304,111.664,111.8011,15744.0
2023-12-05 13:00:00,114.2,114.28,114.16,114.24,33825.0,111.8011,111.8794,111.7619,111.8402,33825.0
2023-12-05 13:10:00,114.23,114.32,114.21,114.3,17650.0,111.8304,111.9185,111.8109,111.899,17650.0
2023-12-05 13:20:00,114.28,114.33,114.26,114.29,13552.0,111.8794,111.9283,111.8598,111.8892,13552.0
2023-12-05 13:30:00,114.3,114.32,114.23,114.27,15900.0,111.899,111.9185,111.8304,111.8696,15900.0
2023-12-05 13:40:00,114.26,114.31,114.09,114.11,20065.0,111.8598,111.9088,111.6934,111.713,20065.0
2023-12-05 13:50:00,114.09,114.14,114.0,114.04,18918.0,111.6934,111.7423,111.6053,111.6444,18918.0
2023-12-05 14:00:00,114.04,114.05,113.96,113.99,17647.0,111.6444,111.6542,111.5661,111.5955,17647.0
2023-12-05 14:10:00,114.01,114.07,114.01,114.05,13447.0,111.6151,111.6738,111.6151,111.6542,13447.0
2023-12-05 14:20:00,114.04,114.07,114.0,114.0,17640.0,111.6444,111.6738,111.6053,111.6053,17640.0
2023-12-05 14:30:00,114.01,114.17,113.97,114.14,26731.0,111.6151,111.7717,111.5759,111.7423,26731.0
2023-12-05 14:40:00,114.14,114.18,114.04,114.12,17940.0,111.7423,111.7815,111.6444,111.7227,17940.0
2023-12-05 14:50:00,114.11,114.23,114.1,114.21,23095.0,111.713,111.8304,111.7032,111.8109,23095.0
2023-12-05 15:00:00,114.22,114.22,114.1,114.16,22049.0,111.8206,111.8206,111.7032,111.7619,22049.0
2023-12-05 15:10:00,114.17,114.28,114.14,114.28,45836.0,111.7717,111.8794,111.7423,111.8794,45836.0
2023-12-05 15:20:00,114.3,114.35,114.26,114.27,27716.0,111.899,111.9479,111.8598,111.8696,27716.0
2023-12-05 15:30:00,114.27,114.28,114.16,114.16,34945.0,111.8696,111.8794,111.7619,111.7619,34945.0
2023-12-05 15:40:00,114.16,114.18,114.06,114.15,61613.0,111.7619,111.7815,111.664,111.7521,61613.0
2023-12-05 15:50:00,114.13,114.14,113.96,114.09,214378.0,111.7325,111.7423,111.5661,111.6934,214378.0
2023-12-06 09:30:00,114.31,114.66,114.1,114.23,34831.0,111.9088,112.2514,111.7032,111.8304,34831.0
2023-12-06 09:40:00,114.24,114.47,114.23,114.27,5951.0,111.8402,112.0654,111.8304,111.8696,5951.0
2023-12-06 09:50:00,114.28,114.37,114.11,114.17,17476.0,111.8794,111.9675,111.713,111.7717,17476.0
2023-12-06 10:00:00,114.17,114.17,113.77,113.88,15025.0,111.7717,111.7717,111.3801,111.4878,15025.0
2023-12-06 10:10:00,113.88,114.21,113.85,114.12,38112.0,111.4878,111.8109,111.4584,111.7227,38112.0
2023-12-06 10:20:00,114.13,114.14,113.85,113.95,24437.0,111.7325,111.7423,111.4584,111.5563,24437.0
2023-12-06 10:30:00,113.97,114.04,113.85,113.93,22020.0,111.5759,111.6444,111.4584,111.5367,22020.0
2023-12-06 10:40:00,113.92,113.94,113.46,113.48,14631.0,111.527,111.5465,111.0766,111.0962,14631.0
2023-12-06 10:50:00,113.5,113.5,113.15,113.32,33682.0,111.1158,111.1158,110.7731,110.9396,33682.0
2023-12-06 11:00:00,113.32,113.66,113.28,113.6,29118.0,110.9396,111.2724,110.9004,111.2137,29118.0
2023-12-06 11:10:00,113.62,113.73,113.58,113.58,42025.0,111.2333,111.3409,111.1941,111.1941,42025.0
2023-12-06 11:20:00,113.56,113.6,113.39,113.4,46899.0,111.1745,111.2137,111.0081,111.0179,46899.0
2023-12-06 11:30:00,113.4,113.41,113.05,113.05,22886.0,111.0179,111.0277,110.6752,110.6752,22886.0
2023-12-06 11:40:00,113.05,113.15,112.99,113.13,31148.0,110.6752,110.7731,110.6165,110.7535,31148.0
2023-12-06 11:50:00,113.1,113.21,113.06,113.1,11421.0,110.7242,110.8319,110.685,110.7242,11421.0
2023-12-06 12:00:00,113.1,113.14,113.06,113.12,19581.0,110.7242,110.7633,110.685,110.7438,19581.0
2023-12-06 12:10:00,113.12,113.13,112.99,113.01,14249.0,110.7438,110.7535,110.6165,110.6361,14249.0
2023-12-06 12:20:00,113.02,113.14,112.94,113.1,33896.0,110.6459,110.7633,110.5675,110.7242,33896.0
2023-12-06 12:30:00,113.12,113.12,113.04,113.05,23161.0,110.7438,110.7438,110.6654,110.6752,23161.0
2023-12-06 12:40:00,113.05,113.12,112.89,113.0,15298.0,110.6752,110.7438,110.5186,110.6263,15298.0
2023-12-06 12:50:00,112.99,112.99,112.73,112.76,14102.0,110.6165,110.6165,110.3619,110.3913,14102.0
2023-12-06 13:00:00,112.76,112.83,112.62,112.62,12564.0,110.3913,110.4598,110.2543,110.2543,12564.0
2023-12-06 13:10:00,112.62,112.68,112.55,112.66,10955.0,110.2543,110.313,110.1857,110.2934,10955.0
2023-12-06 13:20:00,112.66,112.86,112.62,112.84,15623.0,110.2934,110.4892,110.2543,110.4696,15623.0
2023-12-06 13:30:00,112.85,112.92,112.81,112.88,9920.0,110.4794,110.548,110.4403,110.5088,9920.0
2023-12-06 13:40:00,112.89,112.99,112.88,112.93,9787.0,110.5186,110.6165,110.5088,110.5577,9787.0
2023-12-06 13:50:00,112.94,112.97,112.88,112.92,7699.0,110.5675,110.5969,110.5088,110.548,7699.0
2023-12-06 14:00:00,112.92,113.03,112.84,113.03,13284.0,110.548,110.6556,110.4696,110.6556,13284.0
2023-12-06 14:10:00,113.03,113.09,113.0,113.05,10629.0,110.6556,110.7144,110.6263,110.6752,10629.0
2023-12-06 14:20:00,113.04,113.08,112.96,113.08,8982.0,110.6654,110.7046,110.5871,110.7046,8982.0
2023-12-06 14:30:00,113.09,113.22,113.09,113.16,14689.0,110.7144,110.8417,110.7144,110.7829,14689.0
2023-12-06 14:40:00,113.16,113.21,113.11,113.18,27813.0,110.7829,110.8319,110.734,110.8025,27813.0
2023-12-06 14:50:00,113.21,113.25,113.09,113.11,11668.0,110.8319,110.871,110.7144,110.734,11668.0
2023-12-06 15:00:00,113.12,113.18,113.08,113.18,13970.0,110.7438,110.8025,110.7046,110.8025,13970.0
2023-12-06 15:10:00,113.18,113.25,113.13,113.24,17202.0,110.8025,110.871,110.7535,110.8612,17202.0
2023-12-06 15:20:00,113.24,113.24,113.07,113.1,25982.0,110.8612,110.8612,110.6948,110.7242,25982.0
2023-12-06 15:30:00,113.11,113.17,112.98,112.98,26044.0,110.734,110.7927,110.6067,110.6067,26044.0
2023-12-06 15:40:00,112.98,113.08,112.96,112.98,50577.0,110.6067,110.7046,110.5871,110.6067,50577.0
2023-12-06 15:50:00,112.99,113.11,112.88,113.1,167334.0,110.6165,110.734,110.5088,110.7242,167334.0
2023-12-07 09:30:00,113.32,113.64,112.09,112.56,37291.0,110.9396,111.2528,109.7354,110.1955,37291.0
2023-12-07 09:40:00,112.67,112.74,112.42,112.49,9277.0,110.3032,110.3717,110.0585,110.127,9277.0
2023-12-07 09:50:00,112.43,112.77,112.43,112.62,13271.0,110.0682,110.4011,110.0682,110.2543,13271.0
2023-12-07 10:00:00,112.57,112.72,112.44,112.7,29357.0,110.2053,110.3522,110.078,110.3326,29357.0
2023-12-07 10:10:00,112.68,112.96,112.65,112.88,25921.0,110.313,110.5871,110.2836,110.5088,25921.0
2023-12-07 10:20:00,112.92,112.97,112.74,112.85,13270.0,110.548,110.5969,110.3717,110.4794,13270.0
2023-12-07 10:30:00,112.83,112.91,112.59,112.59,18649.0,110.4598,110.5382,110.2249,110.2249,18649.0
2023-12-07 10:40:00,112.62,112.62,112.21,112.41,15670.0,110.2543,110.2543,109.8529,110.0487,15670.0
2023-12-07 10:50:00,112.4,112.43,112.0,112.13,15666.0,110.0389,110.0682,109.6473,109.7746,15666.0
2023-12-07 11:00:00,112.13,112.28,111.97,112.02,15954.0,109.7746,109.9214,109.6179,109.6669,15954.0
2023-12-07 11:10:00,111.97,111.99,111.82,111.84,18170.0,109.6179,109.6375,109.4711,109.4906,18170.0
2023-12-07 11:20:00,111.83,112.0,111.83,111.97,20169.0,109.4809,109.6473,109.4809,109.6179,20169.0
2023-12-07 11:30:00,111.94,112.22,111.91,112.2,18091.0,109.5885,109.8627,109.5592,109.8431,18091.0
2023-12-07 11:40:00,112.21,112.24,112.07,112.07,19145.0,109.8529,109.8822,109.7158,109.7158,19145.0
2023-12-07 11:50:00,112.07,112.21,112.04,112.21,16330.0,109.7158,109.8529,109.6864,109.8529,16330.0
2023-12-07 12:00:00,112.24,112.29,112.09,112.23,16879.0,109.8822,109.9312,109.7354,109.8725,16879.0
2023-12-07 12:10:00,112.25,112.31,112.18,112.26,10767.0,109.892,109.9508,109.8235,109.9018,10767.0
2023-12-07 12:20:00,112.27,112.34,112.24,112.25,15252.0,109.9116,109.9801,109.8822,109.892,15252.0
2023-12-07 12:30:00,112.26,112.36,112.23,112.3,11701.0,109.9018,109.9997,109.8725,109.941,11701.0
2023-12-07 12:40:00,112.29,112.4,112.29,112.39,13453.0,109.9312,110.0389,109.9312,110.0291,13453.0
2023-12-07 12:50:00,112.37,112.37,112.17,112.17,9916.0,110.0095,110.0095,109.8137,109.8137,9916.0
2023-12-07 13:00:00,112.19,112.3,112.19,112.29,13690.0,109.8333,109.941,109.8333,109.9312,13690.0
2023-12-07 13:10:00,112.28,112.4,112.23,112.36,38114.0,109.9214,110.0389,109.8725,109.9997,38114.0
2023-12-07 13:20:00,112.3,112.37,112.29,112.31,14274.0,109.941,110.0095,109.9312,109.9508,14274.0
2023-12-07 13:30:00,112.32,112.48,112.32,112.37,15113.0,109.9606,110.1172,109.9606,110.0095,15113.0
2023-12-07 13:40:00,112.38,112.48,112.37,112.43,14775.0,110.0193,110.1172,110.0095,110.0682,14775.0
2023-12-07 13:50:00,112.44,112.46,112.26,112.33,41120.0,110.078,110.0976,109.9018,109.9704,41120.0
2023-12-07 14:00:00,112.31,112.32,112.2,112.24,23504.0,109.9508,109.9606,109.8431,109.8822,23504.0
2023-12-07 14:10:00,112.26,112.26,112.11,112.15,39850.0,109.9018,109.9018,109.755,109.7941,39850.0
2023-12-07 14:20:00,112.15,112.42,112.13,112.42,16632.0,109.7941,110.0585,109.7746,110.0585,16632.0
2023-12-07 14:30:00,112.44,112.46,112.34,112.41,19333.0,110.078,110.0976,109.9801,110.0487,19333.0
2023-12-07 14:40:00,112.4,112.49,112.39,112.44,17755.0,110.0389,110.127,110.0291,110.078,17755.0
2023-12-07 14:50:00,112.43,112.44,112.32,112.36,17051.0,110.0682,110.078,109.9606,109.9997,17051.0
2023-12-07 15:00:00,112.35,112.4,112.3,112.32,33151.0,109.9899,110.0389,109.941,109.9606,33151.0
2023-12-07 15:10:00,112.32,112.49,112.28,112.48,29393.0,109.9606,110.127,109.9214,110.1172,29393.0
2023-12-07 15:20:00,112.48,112.54,112.41,112.45,28446.0,110.1172,110.1759,110.0487,110.0878,28446.0
2023-12-07 15:30:00,112.44,112.53,112.43,112.53,37096.0,110.078,110.1661,110.0682,110.1661,37096.0
2023-12-07 15:40:00,112.53,112.58,112.45,112.45,58366.0,110.1661,110.2151,110.0878,110.0878,58366.0
2023-12-07 15:50:00,112.45,112.56,112.42,112.47,227758.0,110.0878,110.1955,110.0585,110.1074,227758.0
2023-12-08 09:30:00,112.34,112.51,112.2,112.25,33014.0,109.9801,110.1466,109.8431,109.892,33014.0
2023-12-08 09:40:00,112.32,112.82,112.32,112.66,14327.0,109.9606,110.4501,109.9606,110.2934,14327.0
2023-12-08 09:50:00,112.71,112.86,112.52,112.67,11981.0,110.3424,110.4892,110.1564,110.3032,11981.0
2023-12-08 10:00:00,112.71,113.04,112.71,112.9,48944.0,110.3424,110.6654,110.3424,110.5284,48944.0
2023-12-08 10:10:00,112.93,113.11,112.9,113.09,9111.0,110.5577,110.734,110.5284,110.7144,9111.0
2023-12-08 10:20:00,113.11,113.13,112.96,112.96,12155.0,110.734,110.7535,110.5871,110.5871,12155.0
2023-12-08 10:30:00,112.92,112.92,112.44,112.5,12417.0,110.548,110.548,110.078,110.1368,12417.0
2023-12-08 10:40:00,112.54,112.68,112.54,112.62,16672.0,110.1759,110.313,110.1759,110.2543,16672.0
2023-12-08 10:50:00,112.63,112.71,112.58,112.7,23500.0,110.264,110.3424,110.2151,110.3326,23500.0
2023-12-08 11:00:00,112.69,112.69,112.45,112.48,41851.0,110.3228,110.3228,110.0878,110.1172,41851.0
2023-12-08 11:10:00,112.47,112.53,112.32,112.36,12230.0,110.1074,110.1661,109.9606,109.9997,12230.0
2023-12-08 11:20:00,112.36,112.36,112.22,112.34,13404.0,109.9997,109.9997,109.8627,109.9801,13404.0
2023-12-08 11:30:00,112.34,112.42,112.28,112.33,17172.0,109.9801,110.0585,109.9214,109.9704,17172.0
2023-12-08 11:40:00,112.34,112.45,112.27,112.44,6601.0,109.9801,110.0878,109.9116,110.078,6601.0
2023-12-08 11:50:00,112.44,112.57,112.42,112.54,12252.0,110.078,110.2053,110.0585,110.1759,12252.0
2023-12-08 12:00:00,112.52,112.59,112.47,112.51,13341.0,110.1564,110.2249,110.1074,110.1466,13341.0
2023-12-08 12:10:00,112.51,112.65,112.49,112.63,10551.0,110.1466,110.2836,110.127,110.264,10551.0
2023-12-08 12:20:00,112.63,112.68,112.58,112.66,14193.0,110.264,110.313,110.2151,110.2934,14193.0
2023-12-08 12:30:00,112.67,112.8,112.67,112.8,15275.0,110.3032,110.4305,110.3032,110.4305,15275.0
2023-12-08 12:40:00,112.8,112.9,112.77,112.85,13454.0,110.4305,110.5284,110.4011,110.4794,13454.0
2023-12-08 12:50:00,112.85,112.88,112.75,112.8,5575.0,110.4794,110.5088,110.3815,110.4305,5575.0
2023-12-08 13:00:00,112.78,112.83,112.73,112.79,13599.0,110.4109,110.4598,110.3619,110.4207,13599.0
2023-12-08 13:10:00,112.78,112.93,112.78,112.88,27845.0,110.4109,110.5577,110.4109,110.5088,27845.0
2023-12-08 13:20:00,112.89,113.0,112.86,112.98,15374.0,110.5186,110.6263,110.4892,110.6067,15374.0
2023-12-08 13:30:00,112.98,112.99,112.79,112.83,12388.0,110.6067,110.6165,110.4207,110.4598,12388.0
2023-12-08 13:40:00,112.81,112.81,112.68,112.77,8017.0,110.4403,110.4403,110.313,110.4011,8017.0
2023-12-08 13:50:00,112.77,112.88,112.77,112.87,10497.0,110.4011,110.5088,110.4011,110.499,10497.0
2023-12-08 14:00:00,112.87,112.94,112.85,112.87,14917.0,110.499,110.5675,110.4794,110.499,14917.0
2023-12-08 14:10:00,112.87,112.92,112.82,112.92,17018.0,110.499,110.548,110.4501,110.548,17018.0
2023-12-08 14:20:00,112.91,113.0,112.91,112.97,19045.0,110.5382,110.6263,110.5382,110.5969,19045.0
2023-12-08 14:30:00,112.98,113.03,112.95,113.03,15567.0,110.6067,110.6556,110.5773,110.6556,15567.0
2023-12-08 14:40:00,113.04,113.13,113.02,113.11,13475.0,110.6654,110.7535,110.6459,110.734,13475.0
2023-12-08 14:50:00,113.1,113.18,113.09,113.18,15519.0,110.7242,110.8025,110.7144,110.8025,15519.0
2023-12-08 15:00:00,113.19,113.26,113.17,113.25,20600.0,110.8123,110.8808,110.7927,110.871,20600.0
2023-12-08 15:10:00,113.23,113.27,113.14,113.14,29790.0,110.8514,110.8906,110.7633,110.7633,29790.0
2023-12-08 15:20:00,113.13,113.2,113.05,113.15,17472.0,110.7535,110.8221,110.6752,110.7731,17472.0
2023-12-08 15:30:00,113.12,113.39,113.06,113.37,37052.0,110.7438,111.0081,110.685,110.9885,37052.0
2023-12-08 15:40:00,113.37,113.4,113.32,113.34,48936.0,110.9885,111.0179,110.9396,110.9591,48936.0
2023-12-08 15:50:00,113.36,113.44,113.32,113.35,224357.0,110.9787,111.057,110.9396,110.9689,224357.0
2023-12-11 09:30:00,113.92,114.53,113.87,114.49,85573.0,111.527,112.1241,111.478,112.085,85573.0
2023-12-11 09:40:00,114.48,114.79,114.42,114.76,28038.0,112.0752,112.3787,112.0164,112.3493,28038.0
2023-12-11 09:50:00,114.76,115.08,114.76,114.98,42189.0,112.3493,112.6626,112.3493,112.5647,42189.0
2023-12-11 10:00:00,114.98,115.44,114.98,115.39,49861.0,112.5647,113.015,112.5647,112.9661,49861.0
2023-12-11 10:10:00,115.38,115.52,115.34,115.45,52147.0,112.9563,113.0933,112.9171,113.0248,52147.0
2023-12-11 10:20:00,115.46,115.52,115.2,115.26,35443.0,113.0346,113.0933,112.7801,112.8388,35443.0
2023-12-11 10:30:00,115.27,115.43,115.23,115.27,18397.0,112.8486,113.0052,112.8094,112.8486,18397.0
2023-12-11 10:40:00,115.28,115.29,115.11,115.15,17181.0,112.8584,112.8682,112.692,112.7311,17181.0
2023-12-11 10:50:00,115.12,115.42,115.1,115.33,226028.0,112.7017,112.9954,112.6822,112.9073,226028.0
2023-12-11 11:00:00,115.33,115.5,115.33,115.47,19392.0,112.9073,113.0738,112.9073,113.0444,19392.0
2023-12-11 11:10:00,115.45,115.75,115.42,115.71,33914.0,113.0248,113.3185,112.9954,113.2793,33914.0
2023-12-11 11:20:00,115.72,115.72,115.53,115.71,16228.0,113.2891,113.2891,113.1031,113.2793,16228.0
2023-12-11 11:30:00,115.74,115.9,115.66,115.86,27990.0,113.3087,113.4654,113.2304,113.4262,27990.0
2023-12-11 11:40:00,115.87,115.91,115.72,115.79,29886.0,113.436,113.4751,113.2891,113.3577,29886.0
2023-12-11 11:50:00,115.79,115.96,115.78,115.79,25199.0,113.3577,113.5241,113.3479,113.3577,25199.0
2023-12-11 12:00:00,115.79,115.84,115.6,115.62,25645.0,113.3577,113.4066,113.1717,113.1912,25645.0
2023-12-11 12:10:00,115.61,115.62,115.46,115.54,18324.0,113.1814,113.1912,113.0346,113.1129,18324.0
2023-12-11 12:20:00,115.56,115.65,115.46,115.46,23067.0,113.1325,113.2206,113.0346,113.0346,23067.0
2023-12-11 12:30:00,115.47,115.71,115.47,115.7,14696.0,113.0444,113.2793,113.0444,113.2696,14696.0
2023-12-11 12:40:00,115.7,115.78,115.7,115.76,17599.0,113.2696,113.3479,113.2696,113.3283,17599.0
2023-12-11 12:50:00,115.76,115.87,115.74,115.85,13074.0,113.3283,113.436,113.3087,113.4164,13074.0
2023-12-11 13:00:00,115.84,116.01,115.79,115.97,37076.0,113.4066,113.573,113.3577,113.5339,37076.0
2023-12-11 13:10:00,115.97,116.12,115.97,116.1,20973.0,113.5339,113.6807,113.5339,113.6612,20973.0
2023-12-11 13:20:00,116.1,116.19,116.07,116.08,26623.0,113.6612,113.7493,113.6318,113.6416,26623.0
2023-12-11 13:30:00,116.08,116.17,116.01,116.15,36777.0,113.6416,113.7297,113.573,113.7101,36777.0
2023-12-11 13:40:00,116.14,116.32,116.13,116.27,28129.0,113.7003,113.8765,113.6905,113.8276,28129.0
2023-12-11 13:50:00,116.28,116.31,116.23,116.29,29828.0,113.8374,113.8667,113.7884,113.8472,29828.0
2023-12-11 14:00:00,116.28,116.43,116.25,116.4,32244.0,113.8374,113.9842,113.808,113.9549,32244.0
2023-12-11 14:10:00,116.39,116.47,116.38,116.39,32162.0,113.9451,114.0234,113.9353,113.9451,32162.0
2023-12-11 14:20:00,116.38,116.44,116.35,116.43,29706.0,113.9353,113.994,113.9059,113.9842,29706.0
2023-12-11 14:30:00,116.44,116.55,116.43,116.53,51670.0,113.994,114.1017,113.9842,114.0821,51670.0
2023-12-11 14:40:00,116.53,116.72,116.49,116.72,54078.0,114.0821,114.2681,114.043,114.2681,54078.0
2023-12-11 14:50:00,116.72,116.72,116.41,116.48,35704.0,114.2681,114.2681,113.9646,114.0332,35704.0
2023-12-11 15:00:00,116.48,116.54,116.26,116.28,51113.0,114.0332,114.0919,113.8178,113.8374,51113.0
2023-12-11 15:10:00,116.29,116.4,116.25,116.37,60278.0,113.8472,113.9549,113.808,113.9255,60278.0
2023-12-11 15:20:00,116.38,116.73,116.37,116.63,96985.0,113.9353,114.2779,113.9255,114.18,96985.0
2023-12-11 15:30:00,116.62,116.7,116.51,116.68,80271.0,114.1702,114.2486,114.0625,114.229,80271.0
2023-12-11 15:40:00,116.69,116.7,116.07,116.08,108340.0,114.2388,114.2486,113.6318,113.6416,108340.0
2023-12-11 15:50:00,116.0,116.23,115.98,116.14,347831.0,113.5633,113.7884,113.5437,113.7003,347831.0
2023-12-12 09:30:00,116.46,116.8,116.21,116.8,61090.0,114.0136,114.3465,113.7688,114.3465,61090.0
2023-12-12 09:40:00,116.8,117.47,116.8,117.47,71981.0,114.3465,115.0024,114.3465,115.0024,71981.0
2023-12-12 09:50:00,117.42,117.5,116.63,116.77,63343.0,114.9534,115.0317,114.18,114.3171,63343.0
2023-12-12 10:00:00,116.76,117.34,116.75,117.31,48603.0,114.3073,114.8751,114.2975,114.8457,48603.0
2023-12-12 10:10:00,117.31,117.45,117.22,117.43,28463.0,114.8457,114.9828,114.7576,114.9632,28463.0
2023-12-12 10:20:00,117.41,117.43,117.26,117.37,35707.0,114.9436,114.9632,114.7968,114.9045,35707.0
2023-12-12 10:30:00,117.35,117.36,117.25,117.3,51435.0,114.8849,114.8947,114.787,114.8359,51435.0
2023-12-12 10:40:00,117.29,117.6,117.19,117.59,85161.0,114.8262,115.1296,114.7283,115.1199,85161.0
2023-12-12 10:50:00,117.59,117.79,117.53,117.79,67058.0,115.1199,115.3157,115.0611,115.3157,67058.0
2023-12-12 11:00:00,117.81,118.0,117.72,117.79,79452.0,115.3352,115.5212,115.2471,115.3157,79452.0
2023-12-12 11:10:00,117.79,117.8,117.29,117.4,79294.0,115.3157,115.3254,114.8262,114.9338,79294.0
2023-12-12 11:20:00,117.39,117.56,117.39,117.53,18411.0,114.9241,115.0905,114.9241,115.0611,18411.0
2023-12-12 11:30:00,117.51,117.62,117.49,117.59,18870.0,115.0415,115.1492,115.022,115.1199,18870.0
2023-12-12 11:40:00,117.59,117.65,117.48,117.63,25433.0,115.1199,115.1786,115.0122,115.159,25433.0
2023-12-12 11:50:00,117.64,117.73,117.56,117.65,48124.0,115.1688,115.2569,115.0905,115.1786,48124.0
2023-12-12 12:00:00,117.63,117.68,117.57,117.59,22065.0,115.159,115.208,115.1003,115.1199,22065.0
2023-12-12 12:10:00,117.59,117.77,117.55,117.68,61152.0,115.1199,115.2961,115.0807,115.208,61152.0
2023-12-12 12:20:00,117.68,117.71,117.44,117.52,286577.0,115.208,115.2373,114.973,115.0513,286577.0
2023-12-12 12:30:00,117.54,117.72,117.52,117.65,20218.0,115.0709,115.2471,115.0513,115.1786,20218.0
2023-12-12 12:40:00,117.65,117.77,117.63,117.69,36708.0,115.1786,115.2961,115.159,115.2178,36708.0
2023-12-12 12:50:00,117.68,117.69,117.55,117.68,16217.0,115.208,115.2178,115.0807,115.208,16217.0
2023-12-12 13:00:00,117.7,117.9,117.69,117.85,25172.0,115.2275,115.4233,115.2178,115.3744,25172.0
2023-12-12 13:10:00,117.86,118.0,117.83,117.97,21426.0,115.3842,115.5212,115.3548,115.4919,21426.0
2023-12-12 13:20:00,117.96,118.04,117.94,117.99,30473.0,115.4821,115.5604,115.4625,115.5115,30473.0
2023-12-12 13:30:00,118.01,118.06,117.73,117.73,25611.0,115.531,115.58,115.2569,115.2569,25611.0
2023-12-12 13:40:00,117.73,117.73,117.42,117.48,26259.0,115.2569,115.2569,114.9534,115.0122,26259.0
2023-12-12 13:50:00,117.47,117.49,117.34,117.45,17792.0,115.0024,115.022,114.8751,114.9828,17792.0
2023-12-12 14:00:00,117.44,117.58,117.43,117.47,23069.0,114.973,115.1101,114.9632,115.0024,23069.0
2023-12-12 14:10:00,117.46,117.47,117.35,117.35,17859.0,114.9926,115.0024,114.8849,114.8849,17859.0
2023-12-12 14:20:00,117.34,117.45,117.29,117.39,24950.0,114.8751,114.9828,114.8262,114.9241,24950.0
2023-12-12 14:30:00,117.39,117.51,117.39,117.48,39963.0,114.9241,115.0415,114.9241,115.0122,39963.0
2023-12-12 14:40:00,117.47,117.47,117.39,117.39,25005.0,115.0024,115.0024,114.9241,114.9241,25005.0
2023-12-12 14:50:00,117.38,117.47,117.35,117.35,28795.0,114.9143,115.0024,114.8849,114.8849,28795.0
2023-12-12 15:00:00,117.36,117.51,117.32,117.51,30204.0,114.8947,115.0415,114.8555,115.0415,30204.0
2023-12-12 15:10:00,117.51,117.68,117.48,117.67,48165.0,115.0415,115.208,115.0122,115.1982,48165.0
2023-12-12 15:20:00,117.68,117.72,117.61,117.63,47918.0,115.208,115.2471,115.1394,115.159,47918.0
2023-12-12 15:30:00,117.64,117.65,117.54,117.55,54733.0,115.1688,115.1786,115.0709,115.0807,54733.0
2023-12-12 15:40:00,117.55,117.72,117.51,117.68,77971.0,115.0807,115.2471,115.0415,115.208,77971.0
2023-12-12 15:50:00,117.68,117.94,117.67,117.93,357451.0,115.208,115.4625,115.1982,115.4527,357451.0
2023-12-13 09:30:00,117.81,118.07,117.49,117.97,187472.0,115.7338,115.9892,115.4194,115.891,187472.0
2023-12-13 09:40:00,117.98,118.14,117.87,118.14,61607.0,115.9008,116.058,115.7927,116.058,61607.0
2023-12-13 09:50:00,118.14,118.45,118.02,118.43,37668.0,116.058,116.3625,115.9401,116.3429,37668.0
2023-12-13 10:00:00,118.42,118.58,118.33,118.44,41965.0,116.333,116.4902,116.2446,116.3527,41965.0
2023-12-13 10:10:00,118.44,118.56,118.42,118.56,31870.0,116.3527,116.4706,116.333,116.4706,31870.0
2023-12-13 10:20:00,118.56,118.74,118.54,118.73,25652.0,116.4706,116.6474,116.4509,116.6376,25652.0
2023-12-13 10:30:00,118.73,118.76,118.66,118.67,30947.0,116.6376,116.6671,116.5688,116.5786,30947.0
2023-12-13 10:40:00,118.68,118.7,118.51,118.68,30344.0,116.5885,116.6081,116.4215,116.5885,30344.0
2023-12-13 10:50:00,118.69,118.75,118.64,118.65,34514.0,116.5983,116.6572,116.5492,116.559,34514.0
2023-12-13 11:00:00,118.68,118.8,118.68,118.79,22714.0,116.5885,116.7063,116.5885,116.6965,22714.0
2023-12-13 11:10:00,118.81,119.08,118.81,119.07,31772.0,116.7162,116.9814,116.7162,116.9716,31772.0
2023-12-13 11:20:00,119.07,119.1,119.02,119.03,22000.0,116.9716,117.0011,116.9225,116.9323,22000.0
2023-12-13 11:30:00,119.04,119.07,118.95,118.99,38918.0,116.9421,116.9716,116.8537,116.893,38918.0
2023-12-13 11:40:00,118.97,119.0,118.9,118.95,28598.0,116.8734,116.9028,116.8046,116.8537,28598.0
2023-12-13 11:50:00,118.95,119.0,118.91,118.97,19927.0,116.8537,116.9028,116.8144,116.8734,19927.0
2023-12-13 12:00:00,118.96,119.02,118.77,118.77,35673.0,116.8635,116.9225,116.6769,116.6769,35673.0
2023-12-13 12:10:00,118.76,118.76,118.68,118.7,13369.0,116.6671,116.6671,116.5885,116.6081,13369.0
2023-12-13 12:20:00,118.69,118.69,118.56,118.58,14600.0,116.5983,116.5983,116.4706,116.4902,14600.0
2023-12-13 12:30:00,118.59,118.73,118.58,118.7,12332.0,116.5,116.6376,116.4902,116.6081,12332.0
2023-12-13 12:40:00,118.73,118.73,118.65,118.7,10661.0,116.6376,116.6376,116.559,116.6081,10661.0
2023-12-13 12:50:00,118.7,118.79,118.61,118.61,14105.0,116.6081,116.6965,116.5197,116.5197,14105.0
2023-12-13 13:00:00,118.63,118.63,118.54,118.57,8386.0,116.5393,116.5393,116.4509,116.4804,8386.0
2023-12-13 13:10:00,118.57,118.69,118.57,118.67,12048.0,116.4804,116.5983,116.4804,116.5786,12048.0
2023-12-13 13:20:00,118.66,118.7,118.61,118.63,12830.0,116.5688,116.6081,116.5197,116.5393,12830.0
2023-12-13 13:30:00,118.62,118.7,118.58,118.69,17482.0,116.5295,116.6081,116.4902,116.5983,17482.0
2023-12-13 13:40:00,118.69,118.69,118.55,118.56,11780.0,116.5983,116.5983,116.4608,116.4706,11780.0
2023-12-13 13:50:00,118.56,118.66,118.53,118.66,14080.0,116.4706,116.5688,116.4411,116.5688,14080.0
2023-12-13 14:00:00,118.66,119.23,118.65,119.23,41844.0,116.5688,117.1288,116.559,117.1288,41844.0
2023-12-13 14:10:00,119.23,119.36,119.16,119.18,32333.0,117.1288,117.2565,117.06,117.0797,32333.0
2023-12-13 14:20:00,119.19,119.59,119.19,119.5,70679.0,117.0895,117.4824,117.0895,117.394,70679.0
2023-12-13 14:30:00,119.53,119.93,119.44,119.93,69402.0,117.4235,117.8164,117.3351,117.8164,69402.0
2023-12-13 14:40:00,119.96,120.15,119.92,120.08,113078.0,117.8459,118.0326,117.8066,117.9638,113078.0
2023-12-13 14:50:00,120.09,120.62,120.02,120.56,77118.0,117.9736,118.4943,117.9048,118.4353,77118.0
2023-12-13 15:00:00,120.56,120.88,120.51,120.81,93898.0,118.4353,118.7497,118.3862,118.6809,93898.0
2023-12-13 15:10:00,120.82,120.85,120.61,120.8,87428.0,118.6907,118.7202,118.4844,118.6711,87428.0
2023-12-13 15:20:00,120.8,120.84,120.56,120.81,127964.0,118.6711,118.7104,118.4353,118.6809,127964.0
2023-12-13 15:30:00,120.81,121.2,120.69,121.19,156945.0,118.6809,119.0641,118.563,119.0542,156945.0
2023-12-13 15:40:00,121.2,121.37,121.12,121.22,159768.0,119.0641,119.2311,118.9855,119.0837,159768.0
2023-12-13 15:50:00,121.21,121.73,121.02,121.53,635086.0,119.0739,119.5847,118.8872,119.3882,635086.0
2023-12-14 09:30:00,122.72,124.84,122.42,124.42,195370.0,120.5573,122.6399,120.2626,122.2273,195370.0
2023-12-14 09:40:00,124.31,124.97,124.22,124.42,75675.0,122.1192,122.7676,122.0308,122.2273,75675.0
2023-12-14 09:50:00,124.42,124.43,123.82,124.33,111065.0,122.2273,122.2371,121.6379,122.1389,111065.0
2023-12-14 10:00:00,124.33,124.75,124.16,124.74,94917.0,122.1389,122.5515,121.9719,122.5417,94917.0
2023-12-14 10:10:00,124.76,125.02,124.5,124.56,77448.0,122.5613,122.8167,122.3059,122.3648,77448.0
2023-12-14 10:20:00,124.57,124.87,124.47,124.79,59427.0,122.3747,122.6694,122.2764,122.5908,59427.0
2023-12-14 10:30:00,124.8,124.97,124.57,124.69,64918.0,122.6006,122.7676,122.3747,122.4925,64918.0
2023-12-14 10:40:00,124.68,124.84,124.17,124.18,60548.0,122.4827,122.6399,121.9817,121.9915,60548.0
2023-12-14 10:50:00,124.21,124.31,123.88,123.93,39288.0,122.021,122.1192,121.6968,121.7459,39288.0
2023-12-14 11:00:00,123.94,124.09,123.81,123.87,34728.0,121.7558,121.9031,121.6281,121.687,34728.0
2023-12-14 11:10:00,123.86,123.97,123.68,123.74,40787.0,121.6772,121.7852,121.5003,121.5593,40787.0
2023-12-14 11:20:00,123.78,124.11,123.78,124.03,31965.0,121.5986,121.9228,121.5986,121.8442,31965.0
2023-12-14 11:30:00,124.03,124.29,124.01,124.26,43914.0,121.8442,122.0996,121.8245,122.0701,43914.0
2023-12-14 11:40:00,124.27,124.59,124.26,124.3,75187.0,122.0799,122.3943,122.0701,122.1094,75187.0
2023-12-14 11:50:00,124.31,124.32,124.09,124.19,49686.0,122.1192,122.1291,121.9031,122.0014,49686.0
2023-12-14 12:00:00,124.19,124.49,124.18,124.45,57985.0,122.0014,122.2961,121.9915,122.2568,57985.0
2023-12-14 12:10:00,124.45,124.6,124.43,124.44,43946.0,122.2568,122.4041,122.2371,122.247,43946.0
2023-12-14 12:20:00,124.45,124.57,124.39,124.46,35588.0,122.2568,122.3747,122.1978,122.2666,35588.0
2023-12-14 12:30:00,124.46,124.48,124.08,124.08,41107.0,122.2666,122.2862,121.8933,121.8933,41107.0
2023-12-14 12:40:00,124.08,124.23,124.07,124.21,28452.0,121.8933,122.0407,121.8835,122.021,28452.0
2023-12-14 12:50:00,124.22,124.22,123.86,123.86,29423.0,122.0308,122.0308,121.6772,121.6772,29423.0
2023-12-14 13:00:00,123.88,123.88,123.5,123.5,28169.0,121.6968,121.6968,121.3235,121.3235,28169.0
2023-12-14 13:10:00,123.46,123.51,123.36,123.41,38674.0,121.2842,121.3333,121.186,121.2351,38674.0
2023-12-14 13:20:00,123.44,123.55,123.39,123.39,34649.0,121.2646,121.3726,121.2155,121.2155,34649.0
2023-12-14 13:30:00,123.4,123.4,123.12,123.17,24450.0,121.2253,121.2253,120.9502,120.9993,24450.0
2023-12-14 13:40:00,123.16,123.41,123.13,123.29,27359.0,120.9895,121.2351,120.96,121.1172,27359.0
2023-12-14 13:50:00,123.27,123.48,123.2,123.45,56463.0,121.0976,121.3039,121.0288,121.2744,56463.0
2023-12-14 14:00:00,123.46,123.56,123.25,123.28,70147.0,121.2842,121.3825,121.0779,121.1074,70147.0
2023-12-14 14:10:00,123.27,123.36,123.04,123.14,166446.0,121.0976,121.186,120.8716,120.9699,166446.0
2023-12-14 14:20:00,123.14,123.16,122.93,123.11,86229.0,120.9699,120.9895,120.7636,120.9404,86229.0
2023-12-14 14:30:00,123.11,123.23,123.07,123.18,54185.0,120.9404,121.0583,120.9011,121.0092,54185.0
2023-12-14 14:40:00,123.16,123.42,123.13,123.42,26859.0,120.9895,121.2449,120.96,121.2449,26859.0
2023-12-14 14:50:00,123.41,123.44,123.21,123.3,45486.0,121.2351,121.2646,121.0386,121.127,45486.0
2023-12-14 15:00:00,123.33,123.33,122.9,123.0,64752.0,121.1565,121.1565,120.7341,120.8323,64752.0
2023-12-14 15:10:00,122.99,123.26,122.96,123.1,152120.0,120.8225,121.0877,120.793,120.9306,152120.0
2023-12-14 15:20:00,123.12,123.27,123.1,123.12,50642.0,120.9502,121.0976,120.9306,120.9502,50642.0
2023-12-14 15:30:00,123.13,123.2,123.01,123.18,112937.0,120.96,121.0288,120.8422,121.0092,112937.0
2023-12-14 15:40:00,123.16,123.3,123.12,123.21,130227.0,120.9895,121.127,120.9502,121.0386,130227.0
2023-12-14 15:50:00,123.17,123.35,123.05,123.27,531493.0,120.9993,121.1762,120.8814,121.0976,531493.0
2023-12-15 09:30:00,122.98,123.4,121.55,122.15,570480.0,120.8127,121.2253,119.4079,119.9973,570480.0
2023-12-15 09:40:00,122.25,122.42,121.98,122.21,33098.0,120.0955,120.2626,119.8303,120.0563,33098.0
2023-12-15 09:50:00,122.17,122.5,122.11,122.3,26116.0,120.017,120.3411,119.958,120.1447,26116.0
2023-12-15 10:00:00,122.31,122.54,122.24,122.52,46016.0,120.1545,120.3804,120.0857,120.3608,46016.0
2023-12-15 10:10:00,122.51,122.52,122.09,122.41,29933.0,120.351,120.3608,119.9384,120.2527,29933.0
2023-12-15 10:20:00,122.44,122.66,122.41,122.54,24196.0,120.2822,120.4983,120.2527,120.3804,24196.0
2023-12-15 10:30:00,122.57,122.59,122.35,122.37,42116.0,120.4099,120.4296,120.1938,120.2134,42116.0
2023-12-15 10:40:00,122.37,122.39,122.06,122.06,32092.0,120.2134,120.2331,119.9089,119.9089,32092.0
2023-12-15 10:50:00,122.09,122.43,122.08,122.41,27727.0,119.9384,120.2724,119.9285,120.2527,27727.0
2023-12-15 11:00:00,122.44,122.62,122.37,122.45,29835.0,120.2822,120.459,120.2134,120.292,29835.0
2023-12-15 11:10:00,122.46,122.51,122.35,122.4,19240.0,120.3018,120.351,120.1938,120.2429,19240.0
2023-12-15 11:20:00,122.39,122.56,122.29,122.51,31507.0,120.2331,120.4001,120.1348,120.351,31507.0
2023-12-15 11:30:00,122.53,122.58,122.35,122.36,22901.0,120.3706,120.4197,120.1938,120.2036,22901.0
2023-12-15 11:40:00,122.35,122.4,122.28,122.37,24915.0,120.1938,120.2429,120.125,120.2134,24915.0
2023-12-15 11:50:00,122.36,122.6,122.35,122.56,27605.0,120.2036,120.4394,120.1938,120.4001,27605.0
2023-12-15 12:00:00,122.57,122.81,122.56,122.81,28848.0,120.4099,120.6457,120.4001,120.6457,28848.0
2023-12-15 12:10:00,122.8,122.9,122.75,122.89,33891.0,120.6359,120.7341,120.5867,120.7243,33891.0
2023-12-15 12:20:00,122.91,123.05,122.78,122.8,33526.0,120.7439,120.8814,120.6162,120.6359,33526.0
2023-12-15 12:30:00,122.78,122.79,122.56,122.56,20026.0,120.6162,120.626,120.4001,120.4001,20026.0
2023-12-15 12:40:00,122.58,122.6,122.48,122.54,15552.0,120.4197,120.4394,120.3215,120.3804,15552.0
2023-12-15 12:50:00,122.57,122.61,122.4,122.43,13414.0,120.4099,120.4492,120.2429,120.2724,13414.0
2023-12-15 13:00:00,122.42,122.45,122.35,122.35,20782.0,120.2626,120.292,120.1938,120.1938,20782.0
2023-12-15 13:10:00,122.33,122.35,122.26,122.26,10686.0,120.1741,120.1938,120.1054,120.1054,10686.0
2023-12-15 13:20:00,122.25,122.31,122.21,122.28,13131.0,120.0955,120.1545,120.0563,120.125,13131.0
2023-12-15 13:30:00,122.29,122.33,122.12,122.14,14129.0,120.1348,120.1741,119.9678,119.9875,14129.0
2023-12-15 13:40:00,122.12,122.12,121.97,122.09,18989.0,119.9678,119.9678,119.8205,119.9384,18989.0
2023-12-15 13:50:00,122.07,122.23,122.07,122.15,15158.0,119.9187,120.0759,119.9187,119.9973,15158.0
2023-12-15 14:00:00,122.12,122.15,122.0,122.02,23898.0,119.9678,119.9973,119.85,119.8696,23898.0
2023-12-15 14:10:00,122.01,122.34,121.96,122.34,18178.0,119.8598,120.184,119.8107,120.184,18178.0
2023-12-15 14:20:00,122.32,122.32,122.12,122.13,15309.0,120.1643,120.1643,119.9678,119.9777,15309.0
2023-12-15 14:30:00,122.15,122.5,122.15,122.5,31370.0,119.9973,120.3411,119.9973,120.3411,31370.0
2023-12-15 14:40:00,122.54,122.63,122.47,122.48,49674.0,120.3804,120.4688,120.3117,120.3215,49674.0
2023-12-15 14:50:00,122.51,122.54,122.26,122.37,35731.0,120.351,120.3804,120.1054,120.2134,35731.0
2023-12-15 15:00:00,122.37,122.44,122.27,122.27,21049.0,120.2134,120.2822,120.1152,120.1152,21049.0
2023-12-15 15:10:00,122.26,122.31,122.21,122.22,25314.0,120.1054,120.1545,120.0563,120.0661,25314.0
2023-12-15 15:20:00,122.21,122.48,122.19,122.46,32428.0,120.0563,120.3215,120.0366,120.3018,32428.0
2023-12-15 15:30:00,122.45,122.52,122.35,122.39,42142.0,120.292,120.3608,120.1938,120.2331,42142.0
2023-12-15 15:40:00,122.39,122.69,122.36,122.67,92267.0,120.2331,120.5278,120.2036,120.5081,92267.0
2023-12-15 15:50:00,122.67,123.25,122.62,122.98,364285.0,120.5081,121.0779,120.459,120.8127,364285.0
2023-12-18 09:30:00,123.19,123.64,122.42,123.62,67821.0,121.019,121.461,120.2626,121.4414,67821.0
2023-12-18 09:40:00,123.62,123.62,123.27,123.28,11749.0,121.4414,121.4414,121.0976,121.1074,11749.0
2023-12-18 09:50:00,123.25,123.34,123.09,123.15,16426.0,121.0779,121.1663,120.9207,120.9797,16426.0
2023-12-18 10:00:00,123.2,123.52,122.99,123.13,28088.0,121.0288,121.3432,120.8225,120.96,28088.0
2023-12-18 10:10:00,123.17,123.19,122.9,122.92,27251.0,120.9993,121.019,120.7341,120.7537,27251.0
2023-12-18 10:20:00,122.97,123.11,122.95,123.04,27245.0,120.8029,120.9404,120.7832,120.8716,27245.0
2023-12-18 10:30:00,123.0,123.21,123.0,123.13,22815.0,120.8323,121.0386,120.8323,120.96,22815.0
2023-12-18 10:40:00,123.12,123.38,123.1,123.36,17018.0,120.9502,121.2056,120.9306,121.186,17018.0
2023-12-18 10:50:00,123.38,123.38,123.12,123.25,19732.0,121.2056,121.2056,120.9502,121.0779,19732.0
2023-12-18 11:00:00,123.26,123.49,123.2,123.47,16543.0,121.0877,121.3137,121.0288,121.294,16543.0
2023-12-18 11:10:00,123.44,123.7,123.43,123.5,74677.0,121.2646,121.52,121.2548,121.3235,74677.0
2023-12-18 11:20:00,123.51,123.53,123.42,123.43,13529.0,121.3333,121.353,121.2449,121.2548,13529.0
2023-12-18 11:30:00,123.44,123.47,123.28,123.29,17763.0,121.2646,121.294,121.1074,121.1172,17763.0
2023-12-18 11:40:00,123.29,123.32,123.16,123.31,22943.0,121.1172,121.1467,120.9895,121.1369,22943.0
2023-12-18 11:50:00,123.33,123.59,123.33,123.51,25998.0,121.1565,121.4119,121.1565,121.3333,25998.0
2023-12-18 12:00:00,123.51,123.62,123.48,123.61,15415.0,121.3333,121.4414,121.3039,121.4316,15415.0
2023-12-18 12:10:00,123.66,123.72,123.63,123.69,17460.0,121.4807,121.5396,121.4512,121.5102,17460.0
2023-12-18 12:20:00,123.69,123.71,123.62,123.67,10633.0,121.5102,121.5298,121.4414,121.4905,10633.0
2023-12-18 12:30:00,123.68,123.73,123.61,123.64,8437.0,121.5003,121.5495,121.4316,121.461,8437.0
2023-12-18 12:40:00,123.64,123.68,123.59,123.63,9938.0,121.461,121.5003,121.4119,121.4512,9938.0
2023-12-18 12:50:00,123.6,123.61,123.45,123.52,15944.0,121.4218,121.4316,121.2744,121.3432,15944.0
2023-12-18 13:00:00,123.52,123.55,123.46,123.55,14641.0,121.3432,121.3726,121.2842,121.3726,14641.0
2023-12-18 13:10:00,123.58,123.62,123.52,123.52,8886.0,121.4021,121.4414,121.3432,121.3432,8886.0
2023-12-18 13:20:00,123.53,123.59,123.5,123.56,13238.0,121.353,121.4119,121.3235,121.3825,13238.0
2023-12-18 13:30:00,123.57,123.57,123.47,123.52,19315.0,121.3923,121.3923,121.294,121.3432,19315.0
2023-12-18 13:40:00,123.5,123.59,123.48,123.58,8571.0,121.3235,121.4119,121.3039,121.4021,8571.0
2023-12-18 13:50:00,123.56,123.68,123.56,123.67,8818.0,121.3825,121.5003,121.3825,121.4905,8818.0
2023-12-18 14:00:00,123.73,123.8,123.65,123.66,12929.0,121.5495,121.6182,121.4709,121.4807,12929.0
2023-12-18 14:10:00,123.63,123.66,123.58,123.62,14557.0,121.4512,121.4807,121.4021,121.4414,14557.0
2023-12-18 14:20:00,123.61,123.85,123.61,123.8,24551.0,121.4316,121.6673,121.4316,121.6182,24551.0
2023-12-18 14:30:00,123.8,123.8,123.52,123.54,14332.0,121.6182,121.6182,121.3432,121.3628,14332.0
2023-12-18 14:40:00,123.54,123.68,123.54,123.62,12938.0,121.3628,121.5003,121.3628,121.4414,12938.0
2023-12-18 14:50:00,123.62,123.67,123.55,123.56,9966.0,121.4414,121.4905,121.3726,121.3825,9966.0
2023-12-18 15:00:00,123.55,123.67,123.52,123.66,12349.0,121.3726,121.4905,121.3432,121.4807,12349.0
2023-12-18 15:10:00,123.68,123.78,123.67,123.72,11918.0,121.5003,121.5986,121.4905,121.5396,11918.0
2023-12-18 15:20:00,123.7,123.85,123.69,123.82,16388.0,121.52,121.6673,121.5102,121.6379,16388.0
2023-12-18 15:30:00,123.83,123.83,123.67,123.7,43901.0,121.6477,121.6477,121.4905,121.52,43901.0
2023-12-18 15:40:00,123.71,123.84,123.7,123.74,79294.0,121.5298,121.6575,121.52,121.5593,79294.0
2023-12-18 15:50:00,123.72,123.77,123.54,123.57,211920.0,121.5396,121.5888,121.3628,121.3923,211920.0
2023-12-19 09:30:00,123.56,123.94,123.44,123.53,62476.0,121.3825,121.7558,121.2646,121.353,62476.0
2023-12-19 09:40:00,123.54,123.73,123.39,123.43,45422.0,121.3628,121.5495,121.2155,121.2548,45422.0
2023-12-19 09:50:00,123.43,123.45,123.07,123.26,24446.0,121.2548,121.2744,120.9011,121.0877,24446.0
2023-12-19 10:00:00,123.28,123.49,123.08,123.4,50981.0,121.1074,121.3137,120.9109,121.2253,50981.0
2023-12-19 10:10:00,123.42,123.69,123.38,123.69,13761.0,121.2449,121.5102,121.2056,121.5102,13761.0
2023-12-19 10:20:00,123.69,123.81,123.58,123.6,19306.0,121.5102,121.6281,121.4021,121.4218,19306.0
2023-12-19 10:30:00,123.62,123.82,123.54,123.75,31415.0,121.4414,121.6379,121.3628,121.5691,31415.0
2023-12-19 10:40:00,123.78,123.92,123.78,123.92,33656.0,121.5986,121.7361,121.5986,121.7361,33656.0
2023-12-19 10:50:00,123.92,123.96,123.7,123.72,19316.0,121.7361,121.7754,121.52,121.5396,19316.0
2023-12-19 11:00:00,123.66,123.72,123.53,123.66,26261.0,121.4807,121.5396,121.353,121.4807,26261.0
2023-12-19 11:10:00,123.66,123.81,123.65,123.68,9141.0,121.4807,121.6281,121.4709,121.5003,9141.0
2023-12-19 11:20:00,123.67,123.68,123.54,123.62,21025.0,121.4905,121.5003,121.3628,121.4414,21025.0
2023-12-19 11:30:00,123.61,123.61,123.49,123.6,15121.0,121.4316,121.4316,121.3137,121.4218,15121.0
2023-12-19 11:40:00,123.63,123.69,123.51,123.61,31586.0,121.4512,121.5102,121.3333,121.4316,31586.0
2023-12-19 11:50:00,123.59,123.7,123.59,123.67,8620.0,121.4119,121.52,121.4119,121.4905,8620.0
2023-12-19 12:00:00,123.68,123.74,123.63,123.74,8118.0,121.5003,121.5593,121.4512,121.5593,8118.0
2023-12-19 12:10:00,123.72,123.81,123.62,123.67,26768.0,121.5396,121.6281,121.4414,121.4905,26768.0
2023-12-19 12:20:00,123.69,123.72,123.64,123.68,8717.0,121.5102,121.5396,121.461,121.5003,8717.0
2023-12-19 12:30:00,123.69,123.77,123.68,123.71,9591.0,121.5102,121.5888,121.5003,121.5298,9591.0
2023-12-19 12:40:00,123.7,123.7,123.56,123.58,20077.0,121.52,121.52,121.3825,121.4021,20077.0
2023-12-19 12:50:00,123.58,123.72,123.56,123.64,7792.0,121.4021,121.5396,121.3825,121.461,7792.0
2023-12-19 13:00:00,123.67,123.7,123.6,123.61,7694.0,121.4905,121.52,121.4218,121.4316,7694.0
2023-12-19 13:10:00,123.61,123.65,123.58,123.62,10689.0,121.4316,121.4709,121.4021,121.4414,10689.0
2023-12-19 13:20:00,123.63,123.7,123.63,123.68,9750.0,121.4512,121.52,121.4512,121.5003,9750.0
2023-12-19 13:30:00,123.68,123.75,123.68,123.74,13634.0,121.5003,121.5691,121.5003,121.5593,13634.0
2023-12-19 13:40:00,123.74,123.85,123.73,123.83,11479.0,121.5593,121.6673,121.5495,121.6477,11479.0
2023-12-19 13:50:00,123.83,123.84,123.79,123.84,5140.0,121.6477,121.6575,121.6084,121.6575,5140.0
2023-12-19 14:00:00,123.82,123.85,123.71,123.71,11959.0,121.6379,121.6673,121.5298,121.5298,11959.0
2023-12-19 14:10:00,123.71,123.76,123.65,123.67,6861.0,121.5298,121.5789,121.4709,121.4905,6861.0
2023-12-19 14:20:00,123.66,123.7,123.65,123.68,9411.0,121.4807,121.52,121.4709,121.5003,9411.0
2023-12-19 14:30:00,123.67,123.67,123.62,123.65,12439.0,121.4905,121.4905,121.4414,121.4709,12439.0
2023-12-19 14:40:00,123.65,123.67,123.52,123.52,12020.0,121.4709,121.4905,121.3432,121.3432,12020.0
2023-12-19 14:50:00,123.53,123.59,123.51,123.59,13377.0,121.353,121.4119,121.3333,121.4119,13377.0
2023-12-19 15:00:00,123.58,123.64,123.5,123.55,18044.0,121.4021,121.461,121.3235,121.3726,18044.0
2023-12-19 15:10:00,123.55,123.66,123.54,123.61,13849.0,121.3726,121.4807,121.3628,121.4316,13849.0
2023-12-19 15:20:00,123.62,123.73,123.58,123.73,12548.0,121.4414,121.5495,121.4021,121.5495,12548.0
2023-12-19 15:30:00,123.76,123.76,123.68,123.72,16650.0,121.5789,121.5789,121.5003,121.5396,16650.0
2023-12-19 15:40:00,123.73,123.77,123.65,123.72,56038.0,121.5495,121.5888,121.4709,121.5396,56038.0
2023-12-19 15:50:00,123.74,123.79,123.55,123.77,134718.0,121.5593,121.6084,121.3726,121.5888,134718.0
2023-12-20 09:30:00,123.57,123.85,122.73,123.47,61190.0,121.3923,121.6673,120.5671,121.294,61190.0
2023-12-20 09:40:00,123.45,123.61,123.25,123.25,20356.0,121.2744,121.4316,121.0779,121.0779,20356.0
2023-12-20 09:50:00,123.25,123.4,123.12,123.39,23907.0,121.0779,121.2253,120.9502,121.2155,23907.0
2023-12-20 10:00:00,123.39,123.67,123.12,123.12,23184.0,121.2155,121.4905,120.9502,120.9502,23184.0
2023-12-20 10:10:00,123.17,123.3,123.13,123.19,27888.0,120.9993,121.127,120.96,121.019,27888.0
2023-12-20 10:20:00,123.27,123.44,123.22,123.34,21314.0,121.0976,121.2646,121.0485,121.1663,21314.0
2023-12-20 10:30:00,123.39,123.62,123.3,123.59,52818.0,121.2155,121.4414,121.127,121.4119,52818.0
2023-12-20 10:40:00,123.56,123.81,123.52,123.78,26729.0,121.3825,121.6281,121.3432,121.5986,26729.0
2023-12-20 10:50:00,123.82,123.86,123.66,123.85,16898.0,121.6379,121.6772,121.4807,121.6673,16898.0
2023-12-20 11:00:00,123.84,123.93,123.64,123.67,19809.0,121.6575,121.7459,121.461,121.4905,19809.0
2023-12-20 11:10:00,123.64,123.82,123.64,123.74,11338.0,121.461,121.6379,121.461,121.5593,11338.0
2023-12-20 11:20:00,123.76,123.79,123.61,123.66,38448.0,121.5789,121.6084,121.4316,121.4807,38448.0
2023-12-20 11:30:00,123.66,123.78,123.66,123.7,40571.0,121.4807,121.5986,121.4807,121.52,40571.0
2023-12-20 11:40:00,123.7,123.74,123.49,123.49,48731.0,121.52,121.5593,121.3137,121.3137,48731.0
2023-12-20 11:50:00,123.55,123.63,123.44,123.61,23224.0,121.3726,121.4512,121.2646,121.4316,23224.0
2023-12-20 12:00:00,123.6,123.62,123.46,123.54,13647.0,121.4218,121.4414,121.2842,121.3628,13647.0
2023-12-20 12:10:00,123.52,123.66,123.49,123.62,6200.0,121.3432,121.4807,121.3137,121.4414,6200.0
2023-12-20 12:20:00,123.61,123.67,123.56,123.63,7632.0,121.4316,121.4905,121.3825,121.4512,7632.0
2023-12-20 12:30:00,123.6,123.65,123.49,123.54,24054.0,121.4218,121.4709,121.3137,121.3628,24054.0
2023-12-20 12:40:00,123.53,123.82,123.52,123.79,37366.0,121.353,121.6379,121.3432,121.6084,37366.0
2023-12-20 12:50:00,123.78,124.05,123.78,124.01,9779.0,121.5986,121.8638,121.5986,121.8245,9779.0
2023-12-20 13:00:00,123.99,124.03,123.84,123.84,7997.0,121.8049,121.8442,121.6575,121.6575,7997.0
2023-12-20 13:10:00,123.88,123.88,123.81,123.88,7945.0,121.6968,121.6968,121.6281,121.6968,7945.0
2023-12-20 13:20:00,123.87,123.87,123.69,123.79,7429.0,121.687,121.687,121.5102,121.6084,7429.0
2023-12-20 13:30:00,123.8,123.86,123.75,123.77,8372.0,121.6182,121.6772,121.5691,121.5888,8372.0
2023-12-20 13:40:00,123.76,123.78,123.66,123.73,11509.0,121.5789,121.5986,121.4807,121.5495,11509.0
2023-12-20 13:50:00,123.71,123.84,123.71,123.8,15235.0,121.5298,121.6575,121.5298,121.6182,15235.0
2023-12-20 14:00:00,123.79,123.8,123.58,123.65,9345.0,121.6084,121.6182,121.4021,121.4709,9345.0
2023-12-20 14:10:00,123.66,123.75,123.63,123.72,15805.0,121.4807,121.5691,121.4512,121.5396,15805.0
2023-12-20 14:20:00,123.7,123.7,123.62,123.63,9592.0,121.52,121.52,121.4414,121.4512,9592.0
2023-12-20 14:30:00,123.66,123.7,123.4,123.4,9866.0,121.4807,121.52,121.2253,121.2253,9866.0
2023-12-20 14:40:00,123.37,123.46,123.33,123.33,8545.0,121.1958,121.2842,121.1565,121.1565,8545.0
2023-12-20 14:50:00,123.33,123.33,122.67,122.8,26888.0,121.1565,121.1565,120.5081,120.6359,26888.0
2023-12-20 15:00:00,122.78,122.86,122.46,122.63,22657.0,120.6162,120.6948,120.3018,120.4688,22657.0
2023-12-20 15:10:00,122.65,123.18,122.65,123.18,42408.0,120.4885,121.0092,120.4885,121.0092,42408.0
2023-12-20 15:20:00,123.16,123.18,122.88,122.91,103803.0,120.9895,121.0092,120.7144,120.7439,103803.0
2023-12-20 15:30:00,122.91,122.98,122.64,122.67,25860.0,120.7439,120.8127,120.4787,120.5081,25860.0
2023-12-20 15:40:00,122.67,122.9,122.67,122.89,35280.0,120.5081,120.7341,120.5081,120.7243,35280.0
2023-12-20 15:50:00,122.91,123.01,122.31,122.39,193410.0,120.7439,120.8422,120.1545,120.2331,193410.0
2023-12-21 09:30:00,122.72,123.21,122.71,123.21,33394.0,120.5573,121.0386,120.5474,121.0386,33394.0
2023-12-21 09:40:00,123.23,123.36,122.99,123.07,15703.0,121.0583,121.186,120.8225,120.9011,15703.0
2023-12-21 09:50:00,123.06,123.23,122.96,123.09,12780.0,120.8913,121.0583,120.793,120.9207,12780.0
2023-12-21 10:00:00,123.13,123.2,123.05,123.17,15307.0,120.96,121.0288,120.8814,120.9993,15307.0
2023-12-21 10:10:00,123.19,123.63,123.15,123.6,17329.0,121.019,121.4512,120.9797,121.4218,17329.0
2023-12-21 10:20:00,123.61,123.73,123.46,123.51,19740.0,121.4316,121.5495,121.2842,121.3333,19740.0
2023-12-21 10:30:00,123.54,123.64,123.48,123.59,18270.0,121.3628,121.461,121.3039,121.4119,18270.0
2023-12-21 10:40:00,123.6,123.73,123.59,123.69,17150.0,121.4218,121.5495,121.4119,121.5102,17150.0
2023-12-21 10:50:00,123.69,123.71,123.43,123.47,24519.0,121.5102,121.5298,121.2548,121.294,24519.0
2023-12-21 11:00:00,123.48,123.54,123.43,123.43,10554.0,121.3039,121.3628,121.2548,121.2548,10554.0
2023-12-21 11:10:00,123.44,123.5,123.37,123.45,22768.0,121.2646,121.3235,121.1958,121.2744,22768.0
2023-12-21 11:20:00,123.45,123.55,123.45,123.54,8414.0,121.2744,121.3726,121.2744,121.3628,8414.0
2023-12-21 11:30:00,123.55,123.59,123.45,123.47,12188.0,121.3726,121.4119,121.2744,121.294,12188.0
2023-12-21 11:40:00,123.43,123.43,123.29,123.31,13031.0,121.2548,121.2548,121.1172,121.1369,13031.0
2023-12-21 11:50:00,123.27,123.27,123.15,123.15,6563.0,121.0976,121.0976,120.9797,120.9797,6563.0
2023-12-21 12:00:00,123.12,123.12,122.88,122.98,6115.0,120.9502,120.9502,120.7144,120.8127,6115.0
2023-12-21 12:10:00,122.99,123.04,122.97,123.03,11391.0,120.8225,120.8716,120.8029,120.8618,11391.0
2023-12-21 12:20:00,123.05,123.05,122.97,122.99,6409.0,120.8814,120.8814,120.8029,120.8225,6409.0
2023-12-21 12:30:00,123.0,123.18,123.0,123.1,8407.0,120.8323,121.0092,120.8323,120.9306,8407.0
2023-12-21 12:40:00,123.05,123.21,123.05,123.16,6883.0,120.8814,121.0386,120.8814,120.9895,6883.0
2023-12-21 12:50:00,123.17,123.18,122.92,122.96,4802.0,120.9993,121.0092,120.7537,120.793,4802.0
2023-12-21 13:00:00,122.95,123.04,122.91,122.92,7271.0,120.7832,120.8716,120.7439,120.7537,7271.0
2023-12-21 13:10:00,122.88,122.92,122.68,122.68,7828.0,120.7144,120.7537,120.518,120.518,7828.0
2023-12-21 13:20:00,122.67,123.01,122.65,122.97,5758.0,120.5081,120.8422,120.4885,120.8029,5758.0
2023-12-21 13:30:00,123.01,123.18,123.01,123.18,24984.0,120.8422,121.0092,120.8422,121.0092,24984.0
2023-12-21 13:40:00,123.17,123.22,123.1,123.21,14151.0,120.9993,121.0485,120.9306,121.0386,14151.0
2023-12-21 13:50:00,123.23,123.36,123.2,123.36,9096.0,121.0583,121.186,121.0288,121.186,9096.0
2023-12-21 14:00:00,123.34,123.39,123.27,123.27,12770.0,121.1663,121.2155,121.0976,121.0976,12770.0
2023-12-21 14:10:00,123.28,123.53,123.27,123.53,48621.0,121.1074,121.353,121.0976,121.353,48621.0
2023-12-21 14:20:00,123.52,123.56,123.42,123.46,29773.0,121.3432,121.3825,121.2449,121.2842,29773.0
2023-12-21 14:30:00,123.46,123.58,123.46,123.53,13604.0,121.2842,121.4021,121.2842,121.353,13604.0
2023-12-21 14:40:00,123.52,123.54,123.48,123.5,10084.0,121.3432,121.3628,121.3039,121.3235,10084.0
2023-12-21 14:50:00,123.49,123.54,123.39,123.46,20865.0,121.3137,121.3628,121.2155,121.2842,20865.0
2023-12-21 15:00:00,123.47,123.57,123.43,123.49,15146.0,121.294,121.3923,121.2548,121.3137,15146.0
2023-12-21 15:10:00,123.53,123.69,123.5,123.67,16519.0,121.353,121.5102,121.3235,121.4905,16519.0
2023-12-21 15:20:00,123.68,123.99,123.68,123.96,26916.0,121.5003,121.8049,121.5003,121.7754,26916.0
2023-12-21 15:30:00,123.99,124.23,123.92,124.16,60710.0,121.8049,122.0407,121.7361,121.9719,60710.0
2023-12-21 15:40:00,124.16,124.24,124.02,124.03,48785.0,121.9719,122.0505,121.8344,121.8442,48785.0
2023-12-21 15:50:00,124.08,124.33,124.08,124.23,196889.0,121.8933,122.1389,121.8933,122.0407,196889.0
2023-12-22 09:30:00,124.91,125.15,124.3,125.12,38094.0,122.7087,122.9444,122.1094,122.915,38094.0
2023-12-22 09:40:00,125.06,125.28,125.05,125.23,17273.0,122.856,123.0721,122.8462,123.023,17273.0
2023-12-22 09:50:00,125.2,125.26,125.04,125.11,16015.0,122.9936,123.0525,122.8364,122.9051,16015.0
2023-12-22 10:00:00,125.15,125.39,125.15,125.25,27260.0,122.9444,123.1802,122.9444,123.0427,27260.0
2023-12-22 10:10:00,125.21,125.28,125.11,125.14,22453.0,123.0034,123.0721,122.9051,122.9346,22453.0
2023-12-22 10:20:00,125.14,125.24,125.08,125.2,18466.0,122.9346,123.0329,122.8757,122.9936,18466.0
2023-12-22 10:30:00,125.2,125.26,125.13,125.17,39258.0,122.9936,123.0525,122.9248,122.9641,39258.0
2023-12-22 10:40:00,125.18,125.24,125.01,125.12,46044.0,122.9739,123.0329,122.8069,122.915,46044.0
2023-12-22 10:50:00,125.12,125.33,125.1,125.19,53995.0,122.915,123.1213,122.8953,122.9837,53995.0
2023-12-22 11:00:00,125.2,125.43,125.06,125.4,27531.0,122.9936,123.2195,122.856,123.19,27531.0
2023-12-22 11:10:00,125.38,125.48,125.37,125.47,37723.0,123.1704,123.2686,123.1606,123.2588,37723.0
2023-12-22 11:20:00,125.49,125.6,125.49,125.52,17452.0,123.2784,123.3865,123.2784,123.3079,17452.0
2023-12-22 11:30:00,125.53,125.57,125.32,125.35,16591.0,123.3177,123.357,123.1114,123.1409,16591.0
2023-12-22 11:40:00,125.35,125.5,125.32,125.46,19125.0,123.1409,123.2883,123.1114,123.249,19125.0
2023-12-22 11:50:00,125.47,125.53,125.41,125.42,9624.0,123.2588,123.3177,123.1999,123.2097,9624.0
2023-12-22 12:00:00,125.43,125.44,125.34,125.36,10238.0,123.2195,123.2293,123.1311,123.1507,10238.0
2023-12-22 12:10:00,125.33,125.37,125.29,125.33,12399.0,123.1213,123.1606,123.082,123.1213,12399.0
2023-12-22 12:20:00,125.33,125.48,125.32,125.46,13369.0,123.1213,123.2686,123.1114,123.249,13369.0
2023-12-22 12:30:00,125.43,125.44,125.34,125.39,9212.0,123.2195,123.2293,123.1311,123.1802,9212.0
2023-12-22 12:40:00,125.41,125.5,125.39,125.45,14070.0,123.1999,123.2883,123.1802,123.2392,14070.0
2023-12-22 12:50:00,125.44,125.57,125.44,125.55,10734.0,123.2293,123.357,123.2293,123.3374,10734.0
2023-12-22 13:00:00,125.56,125.61,125.55,125.57,17057.0,123.3472,123.3963,123.3374,123.357,17057.0
2023-12-22 13:10:00,125.59,125.67,125.57,125.62,22789.0,123.3767,123.4553,123.357,123.4062,22789.0
2023-12-22 13:20:00,125.63,125.65,125.56,125.64,18177.0,123.416,123.4356,123.3472,123.4258,18177.0
2023-12-22 13:30:00,125.65,125.67,125.54,125.55,16282.0,123.4356,123.4553,123.3276,123.3374,16282.0
2023-12-22 13:40:00,125.55,125.57,125.46,125.55,22839.0,123.3374,123.357,123.249,123.3374,22839.0
2023-12-22 13:50:00,125.55,125.59,125.54,125.56,22002.0,123.3374,123.3767,123.3276,123.3472,22002.0
2023-12-22 14:00:00,125.56,125.57,125.35,125.44,14375.0,123.3472,123.357,123.1409,123.2293,14375.0
2023-12-22 14:10:00,125.42,125.51,125.29,125.43,48270.0,123.2097,123.2981,123.082,123.2195,48270.0
2023-12-22 14:20:00,125.42,125.47,125.17,125.23,24818.0,123.2097,123.2588,122.9641,123.023,24818.0
2023-12-22 14:30:00,125.22,125.33,125.16,125.32,35726.0,123.0132,123.1213,122.9543,123.1114,35726.0
2023-12-22 14:40:00,125.33,125.61,125.33,125.49,31938.0,123.1213,123.3963,123.1213,123.2784,31938.0
2023-12-22 14:50:00,125.48,125.61,125.45,125.54,22922.0,123.2686,123.3963,123.2392,123.3276,22922.0
2023-12-22 15:00:00,125.56,125.65,125.51,125.52,31723.0,123.3472,123.4356,123.2981,123.3079,31723.0
2023-12-22 15:10:00,125.55,125.75,125.53,125.7,53608.0,123.3374,123.5339,123.3177,123.4847,53608.0
2023-12-22 15:20:00,125.7,125.83,125.62,125.78,28308.0,123.4847,123.6125,123.4062,123.5633,28308.0
2023-12-22 15:30:00,125.82,125.82,125.68,125.69,35235.0,123.6026,123.6026,123.4651,123.4749,35235.0
2023-12-22 15:40:00,125.69,125.86,125.62,125.78,68439.0,123.4749,123.6419,123.4062,123.5633,68439.0
2023-12-22 15:50:00,125.77,125.91,125.69,125.71,241052.0,123.5535,123.691,123.4749,123.4946,241052.0
2023-12-26 09:30:00,125.75,126.15,125.75,125.95,27637.0,123.5339,123.9268,123.5339,123.7303,27637.0
2023-12-26 09:40:00,125.94,126.3,125.89,126.15,24471.0,123.7205,124.0742,123.6714,123.9268,24471.0
2023-12-26 09:50:00,126.15,126.17,125.97,126.11,13243.0,123.9268,123.9465,123.75,123.8875,13243.0
2023-12-26 10:00:00,126.11,126.34,126.03,126.3,29298.0,123.8875,124.1135,123.8089,124.0742,29298.0
2023-12-26 10:10:00,126.28,126.45,126.21,126.28,15593.0,124.0545,124.2215,123.9858,124.0545,15593.0
2023-12-26 10:20:00,126.33,126.5,126.24,126.47,21781.0,124.1036,124.2706,124.0152,124.2412,21781.0
2023-12-26 10:30:00,126.46,126.69,126.46,126.59,24359.0,124.2314,124.4573,124.2314,124.3591,24359.0
2023-12-26 10:40:00,126.62,126.71,126.42,126.45,24460.0,124.3885,124.4769,124.1921,124.2215,24460.0
2023-12-26 10:50:00,126.43,126.6,126.29,126.6,31157.0,124.2019,124.3689,124.0643,124.3689,31157.0
2023-12-26 11:00:00,126.6,126.63,126.45,126.59,15823.0,124.3689,124.3984,124.2215,124.3591,15823.0
2023-12-26 11:10:00,126.6,126.61,126.38,126.38,25495.0,124.3689,124.3787,124.1528,124.1528,25495.0
2023-12-26 11:20:00,126.38,126.46,126.37,126.41,16807.0,124.1528,124.2314,124.1429,124.1822,16807.0
2023-12-26 11:30:00,126.42,126.51,126.42,126.46,11292.0,124.1921,124.2805,124.1921,124.2314,11292.0
2023-12-26 11:40:00,126.48,126.56,126.45,126.55,11489.0,124.251,124.3296,124.2215,124.3198,11489.0
2023-12-26 11:50:00,126.53,126.63,126.52,126.62,21930.0,124.3001,124.3984,124.2903,124.3885,21930.0
2023-12-26 12:00:00,126.64,126.69,126.59,126.66,8768.0,124.4082,124.4573,124.3591,124.4278,8768.0
2023-12-26 12:10:00,126.66,126.79,126.65,126.75,11364.0,124.4278,124.5555,124.418,124.5162,11364.0
2023-12-26 12:20:00,126.76,126.84,126.76,126.76,14730.0,124.5261,124.6047,124.5261,124.5261,14730.0
2023-12-26 12:30:00,126.76,126.77,126.68,126.69,13746.0,124.5261,124.5359,124.4475,124.4573,13746.0
2023-12-26 12:40:00,126.68,126.85,126.68,126.82,13162.0,124.4475,124.6145,124.4475,124.585,13162.0
2023-12-26 12:50:00,126.83,126.83,126.57,126.57,15952.0,124.5948,124.5948,124.3394,124.3394,15952.0
2023-12-26 13:00:00,126.58,126.61,126.42,126.45,45909.0,124.3492,124.3787,124.1921,124.2215,45909.0
2023-12-26 13:10:00,126.46,126.59,126.45,126.49,22360.0,124.2314,124.3591,124.2215,124.2608,22360.0
2023-12-26 13:20:00,126.49,126.61,126.45,126.57,14990.0,124.2608,124.3787,124.2215,124.3394,14990.0
2023-12-26 13:30:00,126.58,126.6,126.45,126.47,12037.0,124.3492,124.3689,124.2215,124.2412,12037.0
2023-12-26 13:40:00,126.49,126.54,126.45,126.51,8752.0,124.2608,124.3099,124.2215,124.2805,8752.0
2023-12-26 13:50:00,126.5,126.55,126.43,126.5,28997.0,124.2706,124.3198,124.2019,124.2706,28997.0
2023-12-26 14:00:00,126.5,126.56,126.49,126.54,20479.0,124.2706,124.3296,124.2608,124.3099,20479.0
2023-12-26 14:10:00,126.54,126.59,126.54,126.58,9885.0,124.3099,124.3591,124.3099,124.3492,9885.0
2023-12-26 14:20:00,126.58,126.6,126.51,126.59,12662.0,124.3492,124.3689,124.2805,124.3591,12662.0
2023-12-26 14:30:00,126.6,126.66,126.59,126.66,11120.0,124.3689,124.4278,124.3591,124.4278,11120.0
2023-12-26 14:40:00,126.67,126.67,126.56,126.62,13767.0,124.4377,124.4377,124.3296,124.3885,13767.0
2023-12-26 14:50:00,126.61,126.63,126.57,126.61,11037.0,124.3787,124.3984,124.3394,124.3787,11037.0
2023-12-26 15:00:00,126.63,126.65,126.53,126.59,17803.0,124.3984,124.418,124.3001,124.3591,17803.0
2023-12-26 15:10:00,126.6,126.72,126.59,126.62,16725.0,124.3689,124.4868,124.3591,124.3885,16725.0
2023-12-26 15:20:00,126.65,126.9,126.64,126.73,26411.0,124.418,124.6636,124.4082,124.4966,26411.0
2023-12-26 15:30:00,126.75,126.86,126.68,126.7,24546.0,124.5162,124.6243,124.4475,124.4671,24546.0
2023-12-26 15:40:00,126.69,126.82,126.68,126.72,43297.0,124.4573,124.585,124.4475,124.4868,43297.0
2023-12-26 15:50:00,126.71,126.8,126.64,126.65,161079.0,124.4769,124.5654,124.4082,124.418,161079.0
2023-12-27 09:30:00,126.83,126.84,126.42,126.79,33009.0,124.5948,124.6047,124.1921,124.5555,33009.0
2023-12-27 09:40:00,126.76,126.94,126.68,126.86,11019.0,124.5261,124.7029,124.4475,124.6243,11019.0
2023-12-27 09:50:00,126.88,127.06,126.82,126.92,24667.0,124.644,124.8208,124.585,124.6832,24667.0
2023-12-27 10:00:00,126.88,126.92,126.74,126.8,16606.0,124.644,124.6832,124.5064,124.5654,16606.0
2023-12-27 10:10:00,126.82,126.95,126.75,126.9,22783.0,124.585,124.7127,124.5162,124.6636,22783.0
2023-12-27 10:20:00,126.89,127.09,126.87,127.02,17954.0,124.6538,124.8502,124.6341,124.7815,17954.0
2023-12-27 10:30:00,127.01,127.16,126.91,126.98,26030.0,124.7717,124.919,124.6734,124.7422,26030.0
2023-12-27 10:40:00,126.98,127.05,126.97,126.98,24124.0,124.7422,124.811,124.7324,124.7422,24124.0
2023-12-27 10:50:00,126.97,127.15,126.93,127.11,42387.0,124.7324,124.9092,124.6931,124.8699,42387.0
2023-12-27 11:00:00,127.11,127.38,127.06,127.36,21982.0,124.8699,125.1351,124.8208,125.1155,21982.0
2023-12-27 11:10:00,127.36,127.45,127.29,127.44,18005.0,125.1155,125.2039,125.0467,125.1941,18005.0
2023-12-27 11:20:00,127.44,127.56,127.38,127.47,28305.0,125.1941,125.312,125.1351,125.2236,28305.0
2023-12-27 11:30:00,127.46,127.68,127.46,127.68,15572.0,125.2137,125.4299,125.2137,125.4299,15572.0
2023-12-27 11:40:00,127.64,127.68,127.57,127.58,21938.0,125.3906,125.4299,125.3218,125.3316,21938.0
2023-12-27 11:50:00,127.59,127.63,127.53,127.57,15656.0,125.3414,125.3807,125.2825,125.3218,15656.0
2023-12-27 12:00:00,127.57,127.63,127.54,127.58,16124.0,125.3218,125.3807,125.2923,125.3316,16124.0
2023-12-27 12:10:00,127.62,127.67,127.61,127.65,10875.0,125.3709,125.42,125.3611,125.4004,10875.0
2023-12-27 12:20:00,127.64,127.66,127.54,127.56,15379.0,125.3906,125.4102,125.2923,125.312,15379.0
2023-12-27 12:30:00,127.56,127.63,127.45,127.48,16382.0,125.312,125.3807,125.2039,125.2334,16382.0
2023-12-27 12:40:00,127.47,127.51,127.36,127.51,11817.0,125.2236,125.2628,125.1155,125.2628,11817.0
2023-12-27 12:50:00,127.5,127.51,127.44,127.47,15654.0,125.253,125.2628,125.1941,125.2236,15654.0
2023-12-27 13:00:00,127.47,127.75,127.47,127.74,20784.0,125.2236,125.4986,125.2236,125.4888,20784.0
2023-12-27 13:10:00,127.73,127.73,127.59,127.63,11799.0,125.479,125.479,125.3414,125.3807,11799.0
2023-12-27 13:20:00,127.64,127.64,127.54,127.56,9061.0,125.3906,125.3906,125.2923,125.312,9061.0
2023-12-27 13:30:00,127.56,127.57,127.47,127.47,16107.0,125.312,125.3218,125.2236,125.2236,16107.0
2023-12-27 13:40:00,127.47,127.58,127.47,127.53,29230.0,125.2236,125.3316,125.2236,125.2825,29230.0
2023-12-27 13:50:00,127.53,127.54,127.31,127.31,19516.0,125.2825,125.2923,125.0664,125.0664,19516.0
2023-12-27 14:00:00,127.3,127.3,127.13,127.26,29954.0,125.0565,125.0565,124.8895,125.0173,29954.0
2023-12-27 14:10:00,127.25,127.33,127.17,127.32,23588.0,125.0074,125.086,124.9288,125.0762,23588.0
2023-12-27 14:20:00,127.31,127.51,127.31,127.43,16325.0,125.0664,125.2628,125.0664,125.1843,16325.0
2023-12-27 14:30:00,127.42,127.42,127.26,127.34,18944.0,125.1744,125.1744,125.0173,125.0958,18944.0
2023-12-27 14:40:00,127.35,127.43,127.31,127.4,10637.0,125.1057,125.1843,125.0664,125.1548,10637.0
2023-12-27 14:50:00,127.4,127.48,127.36,127.48,11384.0,125.1548,125.2334,125.1155,125.2334,11384.0
2023-12-27 15:00:00,127.48,127.64,127.46,127.63,17089.0,125.2334,125.3906,125.2137,125.3807,17089.0
2023-12-27 15:10:00,127.63,127.67,127.55,127.61,18406.0,125.3807,125.42,125.3021,125.3611,18406.0
2023-12-27 15:20:00,127.59,127.62,127.48,127.54,19279.0,125.3414,125.3709,125.2334,125.2923,19279.0
2023-12-27 15:30:00,127.53,127.64,127.51,127.62,19090.0,125.2825,125.3906,125.2628,125.3709,19090.0
2023-12-27 15:40:00,127.63,127.68,127.53,127.65,42927.0,125.3807,125.4299,125.2825,125.4004,42927.0
2023-12-27 15:50:00,127.64,127.84,127.51,127.8,190097.0,125.3906,125.587,125.2628,125.5477,190097.0
2023-12-28 09:30:00,127.88,128.3,127.84,128.26,45758.0,125.6263,126.0389,125.587,125.9996,45758.0
2023-12-28 09:40:00,128.26,128.45,128.13,128.45,35142.0,125.9996,126.1863,125.8719,126.1863,35142.0
2023-12-28 09:50:00,128.44,128.7,128.42,128.53,23348.0,126.1765,126.4319,126.1568,126.2649,23348.0
2023-12-28 10:00:00,128.53,128.74,128.52,128.67,31879.0,126.2649,126.4712,126.255,126.4024,31879.0
2023-12-28 10:10:00,128.67,128.69,128.5,128.53,46237.0,126.4024,126.4221,126.2354,126.2649,46237.0
2023-12-28 10:20:00,128.52,128.57,128.41,128.52,31612.0,126.255,126.3042,126.147,126.255,31612.0
2023-12-28 10:30:00,128.54,128.61,128.5,128.51,21188.0,126.2747,126.3435,126.2354,126.2452,21188.0
2023-12-28 10:40:00,128.51,128.56,128.28,128.41,45294.0,126.2452,126.2943,126.0193,126.147,45294.0
2023-12-28 10:50:00,128.39,128.44,128.19,128.22,25037.0,126.1273,126.1765,125.9309,125.9603,25037.0
2023-12-28 11:00:00,128.21,128.24,128.12,128.17,9193.0,125.9505,125.98,125.8621,125.9112,9193.0
2023-12-28 11:10:00,128.17,128.23,128.03,128.03,15683.0,125.9112,125.9702,125.7737,125.7737,15683.0
2023-12-28 11:20:00,128.02,128.38,128.01,128.36,28009.0,125.7639,126.1175,125.754,126.0979,28009.0
2023-12-28 11:30:00,128.34,128.47,128.34,128.45,22012.0,126.0782,126.2059,126.0782,126.1863,22012.0
2023-12-28 11:40:00,128.47,128.61,128.47,128.55,13058.0,126.2059,126.3435,126.2059,126.2845,13058.0
2023-12-28 11:50:00,128.53,128.56,128.35,128.35,9572.0,126.2649,126.2943,126.088,126.088,9572.0
2023-12-28 12:00:00,128.3,128.44,128.29,128.43,9581.0,126.0389,126.1765,126.0291,126.1666,9581.0
2023-12-28 12:10:00,128.41,128.49,128.4,128.49,19792.0,126.147,126.2256,126.1372,126.2256,19792.0
2023-12-28 12:20:00,128.49,128.5,128.42,128.48,14444.0,126.2256,126.2354,126.1568,126.2158,14444.0
2023-12-28 12:30:00,128.48,128.55,128.47,128.55,7135.0,126.2158,126.2845,126.2059,126.2845,7135.0
2023-12-28 12:40:00,128.54,128.56,128.48,128.49,6799.0,126.2747,126.2943,126.2158,126.2256,6799.0
2023-12-28 12:50:00,128.47,128.54,128.45,128.51,15891.0,126.2059,126.2747,126.1863,126.2452,15891.0
2023-12-28 13:00:00,128.5,128.5,128.34,128.48,20947.0,126.2354,126.2354,126.0782,126.2158,20947.0
2023-12-28 13:10:00,128.49,128.54,128.44,128.54,6886.0,126.2256,126.2747,126.1765,126.2747,6886.0
2023-12-28 13:20:00,128.58,128.58,128.48,128.51,24155.0,126.314,126.314,126.2158,126.2452,24155.0
2023-12-28 13:30:00,128.52,128.58,128.5,128.52,17660.0,126.255,126.314,126.2354,126.255,17660.0
2023-12-28 13:40:00,128.5,128.56,128.35,128.39,48347.0,126.2354,126.2943,126.088,126.1273,48347.0
2023-12-28 13:50:00,128.39,128.46,128.36,128.46,18852.0,126.1273,126.1961,126.0979,126.1961,18852.0
2023-12-28 14:00:00,128.44,128.48,128.41,128.42,13536.0,126.1765,126.2158,126.147,126.1568,13536.0
2023-12-28 14:10:00,128.43,128.54,128.41,128.49,25379.0,126.1666,126.2747,126.147,126.2256,25379.0
2023-12-28 14:20:00,128.49,128.53,128.42,128.52,18963.0,126.2256,126.2649,126.1568,126.255,18963.0
2023-12-28 14:30:00,128.52,128.61,128.51,128.55,18228.0,126.255,126.3435,126.2452,126.2845,18228.0
2023-12-28 14:40:00,128.55,128.57,128.44,128.48,25998.0,126.2845,126.3042,126.1765,126.2158,25998.0
2023-12-28 14:50:00,128.48,128.5,128.4,128.48,21225.0,126.2158,126.2354,126.1372,126.2158,21225.0
2023-12-28 15:00:00,128.48,128.56,128.46,128.54,27059.0,126.2158,126.2943,126.1961,126.2747,27059.0
2023-12-28 15:10:00,128.55,128.55,128.4,128.53,33989.0,126.2845,126.2845,126.1372,126.2649,33989.0
2023-12-28 15:20:00,128.52,128.53,128.41,128.44,28617.0,126.255,126.2649,126.147,126.1765,28617.0
2023-12-28 15:30:00,128.44,128.53,128.42,128.51,35401.0,126.1765,126.2649,126.1568,126.2452,35401.0
2023-12-28 15:40:00,128.52,128.62,128.45,128.55,62368.0,126.255,126.3533,126.1863,126.2845,62368.0
2023-12-28 15:50:00,128.51,128.62,128.45,128.61,236513.0,126.2452,126.3533,126.1863,126.3435,236513.0
2023-12-29 09:30:00,128.62,129.12,128.62,128.78,41408.0,126.3533,126.8445,126.3533,126.5105,41408.0
2023-12-29 09:40:00,128.77,128.96,128.75,128.85,14776.0,126.5006,126.6873,126.481,126.5792,14776.0
2023-12-29 09:50:00,128.8,129.01,128.73,129.0,50007.0,126.5301,126.7364,126.4613,126.7266,50007.0
2023-12-29 10:00:00,129.02,129.16,128.83,128.89,35751.0,126.7462,126.8838,126.5596,126.6185,35751.0
2023-12-29 10:10:00,128.91,128.95,128.81,128.93,52182.0,126.6382,126.6775,126.5399,126.6578,52182.0
2023-12-29 10:20:00,128.93,128.93,128.68,128.8,55180.0,126.6578,126.6578,126.4122,126.5301,55180.0
2023-12-29 10:30:00,128.81,128.87,128.6,128.74,47562.0,126.5399,126.5989,126.3336,126.4712,47562.0
2023-12-29 10:40:00,128.72,128.74,128.52,128.69,54203.0,126.4515,126.4712,126.255,126.4221,54203.0
2023-12-29 10:50:00,128.69,128.74,128.47,128.56,53234.0,126.4221,126.4712,126.2059,126.2943,53234.0
2023-12-29 11:00:00,128.55,128.62,128.55,128.57,53389.0,126.2845,126.3533,126.2845,126.3042,53389.0
2023-12-29 11:10:00,128.59,128.59,128.17,128.21,97398.0,126.3238,126.3238,125.9112,125.9505,97398.0
2023-12-29 11:20:00,128.18,128.31,128.02,128.03,116820.0,125.921,126.0487,125.7639,125.7737,116820.0
2023-12-29 11:30:00,128.01,128.11,127.71,127.89,30059.0,125.754,125.8523,125.4593,125.6362,30059.0
2023-12-29 11:40:00,127.92,128.01,127.78,127.97,32425.0,125.6656,125.754,125.5281,125.7147,32425.0
2023-12-29 11:50:00,128.0,128.15,127.92,128.11,66780.0,125.7442,125.8916,125.6656,125.8523,66780.0
2023-12-29 12:00:00,128.1,128.22,127.91,127.91,132067.0,125.8424,125.9603,125.6558,125.6558,132067.0
2023-12-29 12:10:00,127.88,127.92,127.72,127.77,23617.0,125.6263,125.6656,125.4691,125.5183,23617.0
2023-12-29 12:20:00,127.8,127.95,127.67,127.92,79999.0,125.5477,125.6951,125.42,125.6656,79999.0
2023-12-29 12:30:00,127.92,128.12,127.91,128.08,10137.0,125.6656,125.8621,125.6558,125.8228,10137.0
2023-12-29 12:40:00,128.09,128.12,127.99,127.99,10658.0,125.8326,125.8621,125.7344,125.7344,10658.0
2023-12-29 12:50:00,127.99,128.15,127.98,128.12,7873.0,125.7344,125.8916,125.7246,125.8621,7873.0
2023-12-29 13:00:00,128.12,128.2,128.0,128.01,26839.0,125.8621,125.9407,125.7442,125.754,26839.0
2023-12-29 13:10:00,128.04,128.15,127.94,128.03,11214.0,125.7835,125.8916,125.6853,125.7737,11214.0
2023-12-29 13:20:00,128.0,128.2,128.0,128.2,19242.0,125.7442,125.9407,125.7442,125.9407,19242.0
2023-12-29 13:30:00,128.2,128.36,128.18,128.35,20020.0,125.9407,126.0979,125.921,126.088,20020.0
2023-12-29 13:40:00,128.35,128.38,128.3,128.33,13669.0,126.088,126.1175,126.0389,126.0684,13669.0
2023-12-29 13:50:00,128.33,128.39,128.25,128.35,16629.0,126.0684,126.1273,125.9898,126.088,16629.0
2023-12-29 14:00:00,128.35,128.42,128.32,128.33,12163.0,126.088,126.1568,126.0586,126.0684,12163.0
2023-12-29 14:10:00,128.33,128.37,128.28,128.33,13486.0,126.0684,126.1077,126.0193,126.0684,13486.0
2023-12-29 14:20:00,128.37,128.5,128.36,128.4,9892.0,126.1077,126.2354,126.0979,126.1372,9892.0
2023-12-29 14:30:00,128.4,128.56,128.4,128.49,10457.0,126.1372,126.2943,126.1372,126.2256,10457.0
2023-12-29 14:40:00,128.5,128.6,128.48,128.56,14796.0,126.2354,126.3336,126.2158,126.2943,14796.0
2023-12-29 14:50:00,128.56,128.57,128.46,128.46,10575.0,126.2943,126.3042,126.1961,126.1961,10575.0
2023-12-29 15:00:00,128.47,128.58,128.37,128.57,19413.0,126.2059,126.314,126.1077,126.3042,19413.0
2023-12-29 15:10:00,128.59,128.6,128.38,128.4,25696.0,126.3238,126.3336,126.1175,126.1372,25696.0
2023-12-29 15:20:00,128.41,128.48,128.36,128.46,21532.0,126.147,126.2158,126.0979,126.1961,21532.0
2023-12-29 15:30:00,128.45,128.47,128.37,128.45,23140.0,126.1863,126.2059,126.1077,126.1863,23140.0
2023-12-29 15:40:00,128.46,128.55,128.41,128.48,47487.0,126.1961,126.2845,126.147,126.2158,47487.0
2023-12-29 15:50:00,128.45,128.58,128.3,128.4,214267.0,126.1863,126.314,126.0389,126.1372,214267.0
2024-01-02 09:30:00,128.02,128.42,127.31,127.35,66585.0,125.7639,126.1568,125.0664,125.1057,66585.0
2024-01-02 09:40:00,127.38,128.04,127.31,127.7,50216.0,125.1351,125.7835,125.0664,125.4495,50216.0
2024-01-02 09:50:00,127.7,128.1,127.46,128.05,19251.0,125.4495,125.8424,125.2137,125.7933,19251.0
2024-01-02 10:00:00,128.02,128.14,127.52,127.67,43150.0,125.7639,125.8817,125.2727,125.42,43150.0
2024-01-02 10:10:00,127.65,127.7,127.02,127.02,21579.0,125.4004,125.4495,124.7815,124.7815,21579.0
2024-01-02 10:20:00,127.03,127.15,126.68,126.81,21702.0,124.7913,124.9092,124.4475,124.5752,21702.0
2024-01-02 10:30:00,126.81,126.82,126.52,126.67,25027.0,124.5752,124.585,124.2903,124.4377,25027.0
2024-01-02 10:40:00,126.67,127.07,126.6,126.92,28566.0,124.4377,124.8306,124.3689,124.6832,28566.0
2024-01-02 10:50:00,126.98,127.06,126.71,126.74,21703.0,124.7422,124.8208,124.4769,124.5064,21703.0
2024-01-02 11:00:00,126.72,126.98,126.71,126.95,21863.0,124.4868,124.7422,124.4769,124.7127,21863.0
2024-01-02 11:10:00,126.98,127.03,126.44,126.5,36154.0,124.7422,124.7913,124.2117,124.2706,36154.0
2024-01-02 11:20:00,126.53,126.74,126.51,126.72,24437.0,124.3001,124.5064,124.2805,124.4868,24437.0
2024-01-02 11:30:00,126.73,126.76,126.51,126.54,15756.0,124.4966,124.5261,124.2805,124.3099,15756.0
2024-01-02 11:40:00,126.54,126.85,126.51,126.79,18027.0,124.3099,124.6145,124.2805,124.5555,18027.0
2024-01-02 11:50:00,126.79,126.89,126.76,126.83,27401.0,124.5555,124.6538,124.5261,124.5948,27401.0
2024-01-02 12:00:00,126.84,126.86,126.74,126.75,10083.0,124.6047,124.6243,124.5064,124.5162,10083.0
2024-01-02 12:10:00,126.74,126.96,126.68,126.69,21530.0,124.5064,124.7225,124.4475,124.4573,21530.0
2024-01-02 12:20:00,126.72,126.74,126.52,126.6,13034.0,124.4868,124.5064,124.2903,124.3689,13034.0
2024-01-02 12:30:00,126.6,126.76,126.59,126.66,11991.0,124.3689,124.5261,124.3591,124.4278,11991.0
2024-01-02 12:40:00,126.66,126.68,126.25,126.27,12640.0,124.4278,124.4475,124.0251,124.0447,12640.0
2024-01-02 12:50:00,126.24,126.28,126.09,126.16,9855.0,124.0152,124.0545,123.8679,123.9366,9855.0
2024-01-02 13:00:00,126.15,126.15,125.99,126.05,13103.0,123.9268,123.9268,123.7696,123.8286,13103.0
2024-01-02 13:10:00,126.05,126.18,126.0,126.14,15706.0,123.8286,123.9563,123.7795,123.917,15706.0
2024-01-02 13:20:00,126.14,126.25,126.1,126.17,10531.0,123.917,124.0251,123.8777,123.9465,10531.0
2024-01-02 13:30:00,126.15,126.27,126.06,126.25,16066.0,123.9268,124.0447,123.8384,124.0251,16066.0
2024-01-02 13:40:00,126.25,126.31,126.11,126.13,13653.0,124.0251,124.084,123.8875,123.9072,13653.0
2024-01-02 13:50:00,126.13,126.19,125.98,125.98,20685.0,123.9072,123.9661,123.7598,123.7598,20685.0
2024-01-02 14:00:00,125.98,126.05,125.92,125.98,20621.0,123.7598,123.8286,123.7009,123.7598,20621.0
2024-01-02 14:10:00,126.0,126.04,125.83,125.87,14852.0,123.7795,123.8188,123.6125,123.6517,14852.0
2024-01-02 14:20:00,125.84,125.85,125.72,125.8,23053.0,123.6223,123.6321,123.5044,123.583,23053.0
2024-01-02 14:30:00,125.79,125.83,125.72,125.8,17180.0,123.5732,123.6125,123.5044,123.583,17180.0
2024-01-02 14:40:00,125.8,125.92,125.75,125.81,18890.0,123.583,123.7009,123.5339,123.5928,18890.0
2024-01-02 14:50:00,125.81,125.86,125.7,125.74,16214.0,123.5928,123.6419,123.4847,123.524,16214.0
2024-01-02 15:00:00,125.74,125.96,125.71,125.89,27934.0,123.524,123.7402,123.4946,123.6714,27934.0
2024-01-02 15:10:00,125.9,126.08,125.86,126.03,23099.0,123.6812,123.858,123.6419,123.8089,23099.0
2024-01-02 15:20:00,126.02,126.07,125.9,125.94,29801.0,123.7991,123.8482,123.6812,123.7205,29801.0
2024-01-02 15:30:00,125.91,126.03,125.87,125.89,31495.0,123.691,123.8089,123.6517,123.6714,31495.0
2024-01-02 15:40:00,125.88,126.1,125.85,126.09,50291.0,123.6616,123.8777,123.6321,123.8679,50291.0
2024-01-02 15:50:00,126.16,126.5,126.1,126.43,186237.0,123.9366,124.2706,123.8777,124.2019,186237.0
2024-01-03 09:30:00,126.06,126.28,125.33,125.84,62036.0,123.8384,124.0545,123.1213,123.6223,62036.0
2024-01-03 09:40:00,125.84,125.99,125.42,125.73,32523.0,123.6223,123.7696,123.2097,123.5142,32523.0
2024-01-03 09:50:00,125.77,126.07,125.68,125.9,25563.0,123.5535,123.8482,123.4651,123.6812,25563.0
2024-01-03 10:00:00,125.86,126.02,125.61,125.61,15397.0,123.6419,123.7991,123.3963,123.3963,15397.0
2024-01-03 10:10:00,125.63,125.72,125.39,125.61,84184.0,123.416,123.5044,123.1802,123.3963,84184.0
2024-01-03 10:20:00,125.57,125.91,125.54,125.79,75279.0,123.357,123.691,123.3276,123.5732,75279.0
2024-01-03 10:30:00,125.89,125.89,125.34,125.38,23018.0,123.6714,123.6714,123.1311,123.1704,23018.0
2024-01-03 10:40:00,125.43,125.64,125.34,125.55,17674.0,123.2195,123.4258,123.1311,123.3374,17674.0
2024-01-03 10:50:00,125.58,125.69,125.47,125.63,25237.0,123.3669,123.4749,123.2588,123.416,25237.0
2024-01-03 11:00:00,125.65,125.73,125.39,125.61,19899.0,123.4356,123.5142,123.1802,123.3963,19899.0
2024-01-03 11:10:00,125.55,125.86,125.5,125.71,11724.0,123.3374,123.6419,123.2883,123.4946,11724.0
2024-01-03 11:20:00,125.71,125.83,125.61,125.75,13472.0,123.4946,123.6125,123.3963,123.5339,13472.0
2024-01-03 11:30:00,125.79,125.92,125.72,125.81,25869.0,123.5732,123.7009,123.5044,123.5928,25869.0
2024-01-03 11:40:00,125.82,125.89,125.74,125.83,13244.0,123.6026,123.6714,123.524,123.6125,13244.0
2024-01-03 11:50:00,125.81,126.02,125.8,125.87,17175.0,123.5928,123.7991,123.583,123.6517,17175.0
2024-01-03 12:00:00,125.86,125.92,125.77,125.77,17043.0,123.6419,123.7009,123.5535,123.5535,17043.0
2024-01-03 12:10:00,125.77,125.77,125.5,125.55,18765.0,123.5535,123.5535,123.2883,123.3374,18765.0
2024-01-03 12:20:00,125.54,125.59,125.42,125.58,28399.0,123.3276,123.3767,123.2097,123.3669,28399.0
2024-01-03 12:30:00,125.6,125.73,125.6,125.73,11656.0,123.3865,123.5142,123.3865,123.5142,11656.0
2024-01-03 12:40:00,125.71,125.77,125.59,125.64,11704.0,123.4946,123.5535,123.3767,123.4258,11704.0
2024-01-03 12:50:00,125.63,125.7,125.46,125.67,18537.0,123.416,123.4847,123.249,123.4553,18537.0
2024-01-03 13:00:00,125.68,125.79,125.5,125.52,16325.0,123.4651,123.5732,123.2883,123.3079,16325.0
2024-01-03 13:10:00,125.53,125.61,125.52,125.58,11758.0,123.3177,123.3963,123.3079,123.3669,11758.0
2024-01-03 13:20:00,125.58,125.6,125.47,125.55,11683.0,123.3669,123.3865,123.2588,123.3374,11683.0
2024-01-03 13:30:00,125.53,125.62,125.53,125.56,17384.0,123.3177,123.4062,123.3177,123.3472,17384.0
2024-01-03 13:40:00,125.56,125.61,125.46,125.57,30655.0,123.3472,123.3963,123.249,123.357,30655.0
2024-01-03 13:50:00,125.59,125.62,125.51,125.51,13422.0,123.3767,123.4062,123.2981,123.2981,13422.0
2024-01-03 14:00:00,125.51,125.82,125.34,125.51,19933.0,123.2981,123.6026,123.1311,123.2981,19933.0
2024-01-03 14:10:00,125.51,125.58,125.36,125.42,14237.0,123.2981,123.3669,123.1507,123.2097,14237.0
2024-01-03 14:20:00,125.41,125.76,125.33,125.74,16875.0,123.1999,123.5437,123.1213,123.524,16875.0
2024-01-03 14:30:00,125.71,125.76,125.58,125.66,19281.0,123.4946,123.5437,123.3669,123.4455,19281.0
2024-01-03 14:40:00,125.64,125.72,125.57,125.65,13719.0,123.4258,123.5044,123.357,123.4356,13719.0
2024-01-03 14:50:00,125.64,125.65,125.42,125.42,16061.0,123.4258,123.4356,123.2097,123.2097,16061.0
2024-01-03 15:00:00,125.42,125.48,125.29,125.32,19878.0,123.2097,123.2686,123.082,123.1114,19878.0
2024-01-03 15:10:00,125.33,125.33,125.18,125.3,28799.0,123.1213,123.1213,122.9739,123.0918,28799.0
2024-01-03 15:20:00,125.31,125.33,125.16,125.31,29494.0,123.1016,123.1213,122.9543,123.1016,29494.0
2024-01-03 15:30:00,125.33,125.53,125.3,125.34,55200.0,123.1213,123.3177,123.0918,123.1311,55200.0
2024-01-03 15:40:00,125.33,125.36,124.87,124.9,79121.0,123.1213,123.1507,122.6694,122.6988,79121.0
2024-01-03 15:50:00,124.92,125.07,124.79,124.81,271983.0,122.7185,122.8658,122.5908,122.6104,271983.0
2024-01-04 09:30:00,124.85,125.17,124.36,125.0,71917.0,122.6497,122.9641,122.1684,122.7971,71917.0
2024-01-04 09:40:00,125.05,125.17,124.69,125.12,25120.0,122.8462,122.9641,122.4925,122.915,25120.0
2024-01-04 09:50:00,125.18,125.25,124.78,125.15,23958.0,122.9739,123.0427,122.581,122.9444,23958.0
2024-01-04 10:00:00,125.13,125.43,124.99,125.38,24769.0,122.9248,123.2195,122.7873,123.1704,24769.0
2024-01-04 10:10:00,125.38,125.55,125.22,125.36,31227.0,123.1704,123.3374,123.0132,123.1507,31227.0
2024-01-04 10:20:00,125.35,125.71,125.24,125.68,34633.0,123.1409,123.4946,123.0329,123.4651,34633.0
2024-01-04 10:30:00,125.68,125.87,125.55,125.81,43047.0,123.4651,123.6517,123.3374,123.5928,43047.0
2024-01-04 10:40:00,125.81,126.25,125.81,126.16,43005.0,123.5928,124.0251,123.5928,123.9366,43005.0
2024-01-04 10:50:00,126.16,126.16,125.86,126.05,27420.0,123.9366,123.9366,123.6419,123.8286,27420.0
2024-01-04 11:00:00,126.07,126.11,125.99,126.03,18365.0,123.8482,123.8875,123.7696,123.8089,18365.0
2024-01-04 11:10:00,126.03,126.31,126.03,126.3,26283.0,123.8089,124.084,123.8089,124.0742,26283.0
2024-01-04 11:20:00,126.3,126.42,126.24,126.33,22285.0,124.0742,124.1921,124.0152,124.1036,22285.0
2024-01-04 11:30:00,126.31,126.35,126.24,126.27,21658.0,124.084,124.1233,124.0152,124.0447,21658.0
2024-01-04 11:40:00,126.26,126.29,126.07,126.09,17700.0,124.0349,124.0643,123.8482,123.8679,17700.0
2024-01-04 11:50:00,126.09,126.15,125.99,126.12,15888.0,123.8679,123.9268,123.7696,123.8973,15888.0
2024-01-04 12:00:00,126.11,126.13,125.99,126.08,13765.0,123.8875,123.9072,123.7696,123.858,13765.0
2024-01-04 12:10:00,126.08,126.36,126.08,126.35,26973.0,123.858,124.1331,123.858,124.1233,26973.0
2024-01-04 12:20:00,126.37,126.47,126.34,126.38,14051.0,124.1429,124.2412,124.1135,124.1528,14051.0
2024-01-04 12:30:00,126.37,126.37,126.19,126.28,13995.0,124.1429,124.1429,123.9661,124.0545,13995.0
2024-01-04 12:40:00,126.28,126.31,126.21,126.27,25338.0,124.0545,124.084,123.9858,124.0447,25338.0
2024-01-04 12:50:00,126.27,126.33,126.23,126.31,16495.0,124.0447,124.1036,124.0054,124.084,16495.0
2024-01-04 13:00:00,126.32,126.45,126.28,126.41,12558.0,124.0938,124.2215,124.0545,124.1822,12558.0
2024-01-04 13:10:00,126.4,126.42,126.27,126.36,10687.0,124.1724,124.1921,124.0447,124.1331,10687.0
2024-01-04 13:20:00,126.36,126.46,126.33,126.41,16847.0,124.1331,124.2314,124.1036,124.1822,16847.0
2024-01-04 13:30:00,126.42,126.5,126.36,126.41,17170.0,124.1921,124.2706,124.1331,124.1822,17170.0
2024-01-04 13:40:00,126.4,126.48,126.38,126.47,18637.0,124.1724,124.251,124.1528,124.2412,18637.0
2024-01-04 13:50:00,126.48,126.51,126.39,126.4,25560.0,124.251,124.2805,124.1626,124.1724,25560.0
2024-01-04 14:00:00,126.4,126.4,126.17,126.18,13079.0,124.1724,124.1724,123.9465,123.9563,13079.0
2024-01-04 14:10:00,126.16,126.26,126.08,126.08,15994.0,123.9366,124.0349,123.858,123.858,15994.0
2024-01-04 14:20:00,126.09,126.18,125.99,126.01,20620.0,123.8679,123.9563,123.7696,123.7893,20620.0
2024-01-04 14:30:00,125.97,126.03,125.87,125.9,12260.0,123.75,123.8089,123.6517,123.6812,12260.0
2024-01-04 14:40:00,125.91,126.06,125.81,126.06,18401.0,123.691,123.8384,123.5928,123.8384,18401.0
2024-01-04 14:50:00,126.05,126.11,126.01,126.06,19096.0,123.8286,123.8875,123.7893,123.8384,19096.0
2024-01-04 15:00:00,126.06,126.23,125.95,126.2,16784.0,123.8384,124.0054,123.7303,123.9759,16784.0
2024-01-04 15:10:00,126.2,126.2,126.05,126.1,18827.0,123.9759,123.9759,123.8286,123.8777,18827.0
2024-01-04 15:20:00,126.1,126.13,125.98,126.1,26704.0,123.8777,123.9072,123.7598,123.8777,26704.0
2024-01-04 15:30:00,126.1,126.17,126.05,126.1,38171.0,123.8777,123.9465,123.8286,123.8777,38171.0
2024-01-04 15:40:00,126.09,126.17,125.82,125.82,45203.0,123.8679,123.9465,123.6026,123.6026,45203.0
2024-01-04 15:50:00,125.86,125.86,125.59,125.66,246869.0,123.6419,123.6419,123.3767,123.4455,246869.0
2024-01-05 09:30:00,125.77,126.23,125.13,126.09,47335.0,123.5535,124.0054,122.9248,123.8679,47335.0
2024-01-05 09:40:00,126.09,126.1,125.46,125.46,29243.0,123.8679,123.8777,123.249,123.249,29243.0
2024-01-05 09:50:00,125.5,125.52,125.13,125.33,23787.0,123.2883,123.3079,122.9248,123.1213,23787.0
2024-01-05 10:00:00,125.33,126.12,125.3,126.12,30663.0,123.1213,123.8973,123.0918,123.8973,30663.0
2024-01-05 10:10:00,126.14,126.22,125.63,125.83,26563.0,123.917,123.9956,123.416,123.6125,26563.0
2024-01-05 10:20:00,125.84,125.91,125.62,125.67,31552.0,123.6223,123.691,123.4062,123.4553,31552.0
2024-01-05 10:30:00,125.7,125.81,125.6,125.7,22837.0,123.4847,123.5928,123.3865,123.4847,22837.0
2024-01-05 10:40:00,125.7,125.85,125.63,125.68,22074.0,123.4847,123.6321,123.416,123.4651,22074.0
2024-01-05 10:50:00,125.67,125.8,125.62,125.66,15896.0,123.4553,123.583,123.4062,123.4455,15896.0
2024-01-05 11:00:00,125.66,125.7,125.49,125.66,22601.0,123.4455,123.4847,123.2784,123.4455,22601.0
2024-01-05 11:10:00,125.63,125.81,125.47,125.52,18562.0,123.416,123.5928,123.2588,123.3079,18562.0
2024-01-05 11:20:00,125.51,125.62,125.42,125.48,25359.0,123.2981,123.4062,123.2097,123.2686,25359.0
2024-01-05 11:30:00,125.49,125.62,125.44,125.44,27964.0,123.2784,123.4062,123.2293,123.2293,27964.0
2024-01-05 11:40:00,125.44,125.51,125.39,125.42,8544.0,123.2293,123.2981,123.1802,123.2097,8544.0
2024-01-05 11:50:00,125.42,125.59,125.42,125.5,11650.0,123.2097,123.3767,123.2097,123.2883,11650.0
2024-01-05 12:00:00,125.5,125.51,125.26,125.3,13018.0,123.2883,123.2981,123.0525,123.0918,13018.0
2024-01-05 12:10:00,125.27,125.42,125.25,125.38,40159.0,123.0623,123.2097,123.0427,123.1704,40159.0
2024-01-05 12:20:00,125.38,125.5,125.33,125.34,12065.0,123.1704,123.2883,123.1213,123.1311,12065.0
2024-01-05 12:30:00,125.31,125.4,125.24,125.35,23762.0,123.1016,123.19,123.0329,123.1409,23762.0
2024-01-05 12:40:00,125.34,125.47,125.3,125.34,35540.0,123.1311,123.2588,123.0918,123.1311,35540.0
2024-01-05 12:50:00,125.34,125.49,125.33,125.36,9162.0,123.1311,123.2784,123.1213,123.1507,9162.0
2024-01-05 13:00:00,125.35,125.36,125.24,125.3,11142.0,123.1409,123.1507,123.0329,123.0918,11142.0
2024-01-05 13:10:00,125.3,125.35,125.11,125.11,32107.0,123.0918,123.1409,122.9051,122.9051,32107.0
2024-01-05 13:20:00,125.13,125.37,125.07,125.37,10535.0,122.9248,123.1606,122.8658,123.1606,10535.0
2024-01-05 13:30:00,125.44,125.67,125.38,125.67,9138.0,123.2293,123.4553,123.1704,123.4553,9138.0
2024-01-05 13:40:00,125.69,125.72,125.58,125.6,13487.0,123.4749,123.5044,123.3669,123.3865,13487.0
2024-01-05 13:50:00,125.61,125.7,125.53,125.66,8779.0,123.3963,123.4847,123.3177,123.4455,8779.0
2024-01-05 14:00:00,125.69,125.87,125.68,125.83,10751.0,123.4749,123.6517,123.4651,123.6125,10751.0
2024-01-05 14:10:00,125.85,125.91,125.75,125.79,13765.0,123.6321,123.691,123.5339,123.5732,13765.0
2024-01-05 14:20:00,125.77,125.88,125.77,125.77,13223.0,123.5535,123.6616,123.5535,123.5535,13223.0
2024-01-05 14:30:00,125.74,125.93,125.74,125.88,14365.0,123.524,123.7107,123.524,123.6616,14365.0
2024-01-05 14:40:00,125.88,125.88,125.68,125.69,15161.0,123.6616,123.6616,123.4651,123.4749,15161.0
2024-01-05 14:50:00,125.69,125.7,125.42,125.47,16785.0,123.4749,123.4847,123.2097,123.2588,16785.0
2024-01-05 15:00:00,125.46,125.58,125.44,125.55,14858.0,123.249,123.3669,123.2293,123.3374,14858.0
2024-01-05 15:10:00,125.54,125.62,125.46,125.47,16622.0,123.3276,123.4062,123.249,123.2588,16622.0
2024-01-05 15:20:00,125.48,125.55,125.31,125.45,18138.0,123.2686,123.3374,123.1016,123.2392,18138.0
2024-01-05 15:30:00,125.46,125.54,125.34,125.53,29556.0,123.249,123.3276,123.1311,123.3177,29556.0
2024-01-05 15:40:00,125.54,125.78,125.53,125.75,46767.0,123.3276,123.5633,123.3177,123.5339,46767.0
2024-01-05 15:50:00,125.75,125.91,125.69,125.79,172439.0,123.5339,123.691,123.4749,123.5732,172439.0
2024-01-08 09:30:00,127.16,127.73,127.02,127.72,88987.0,124.919,125.479,124.7815,125.4691,88987.0
2024-01-08 09:40:00,127.65,127.68,126.95,127.64,22402.0,125.4004,125.4299,124.7127,125.3906,22402.0
2024-01-08 09:50:00,127.71,128.11,127.54,128.1,30459.0,125.4593,125.8523,125.2923,125.8424,30459.0
2024-01-08 10:00:00,128.1,128.34,127.48,127.57,50362.0,125.8424,126.0782,125.2334,125.3218,50362.0
2024-01-08 10:10:00,127.6,127.66,127.1,127.36,51351.0,125.3513,125.4102,124.8601,125.1155,51351.0
2024-01-08 10:20:00,127.38,127.39,127.13,127.28,22491.0,125.1351,125.145,124.8895,125.0369,22491.0
2024-01-08 10:30:00,127.28,127.51,127.17,127.49,46141.0,125.0369,125.2628,124.9288,125.2432,46141.0
2024-01-08 10:40:00,127.5,127.64,127.44,127.64,24069.0,125.253,125.3906,125.1941,125.3906,24069.0
2024-01-08 10:50:00,127.64,127.69,127.43,127.48,27355.0,125.3906,125.4397,125.1843,125.2334,27355.0
2024-01-08 11:00:00,127.49,127.72,127.39,127.71,21349.0,125.2432,125.4691,125.145,125.4593,21349.0
2024-01-08 11:10:00,127.74,127.92,127.68,127.92,22435.0,125.4888,125.6656,125.4299,125.6656,22435.0
2024-01-08 11:20:00,127.94,128.06,127.86,128.03,41890.0,125.6853,125.8032,125.6067,125.7737,41890.0
2024-01-08 11:30:00,128.04,128.07,127.65,127.66,26283.0,125.7835,125.813,125.4004,125.4102,26283.0
2024-01-08 11:40:00,127.66,127.97,127.65,127.85,24773.0,125.4102,125.7147,125.4004,125.5969,24773.0
2024-01-08 11:50:00,127.86,127.87,127.73,127.8,17130.0,125.6067,125.6165,125.479,125.5477,17130.0
2024-01-08 12:00:00,127.84,127.85,127.76,127.82,24456.0,125.587,125.5969,125.5084,125.5674,24456.0
2024-01-08 12:10:00,127.82,127.93,127.81,127.9,18177.0,125.5674,125.6754,125.5576,125.646,18177.0
2024-01-08 12:20:00,127.91,127.94,127.83,127.88,12505.0,125.6558,125.6853,125.5772,125.6263,12505.0
2024-01-08 12:30:00,127.89,127.99,127.83,127.99,11886.0,125.6362,125.7344,125.5772,125.7344,11886.0
2024-01-08 12:40:00,127.98,127.98,127.76,127.8,26722.0,125.7246,125.7246,125.5084,125.5477,26722.0
2024-01-08 12:50:00,127.83,128.01,127.81,127.9,11568.0,125.5772,125.754,125.5576,125.646,11568.0
2024-01-08 13:00:00,127.93,128.09,127.92,128.0,10737.0,125.6754,125.8326,125.6656,125.7442,10737.0
2024-01-08 13:10:00,127.97,128.03,127.77,127.82,14235.0,125.7147,125.7737,125.5183,125.5674,14235.0
2024-01-08 13:20:00,127.82,127.91,127.76,127.77,15785.0,125.5674,125.6558,125.5084,125.5183,15785.0
2024-01-08 13:30:00,127.77,127.9,127.76,127.9,20826.0,125.5183,125.646,125.5084,125.646,20826.0
2024-01-08 13:40:00,127.9,128.06,127.9,127.96,12533.0,125.646,125.8032,125.646,125.7049,12533.0
2024-01-08 13:50:00,127.94,127.96,127.85,127.95,10631.0,125.6853,125.7049,125.5969,125.6951,10631.0
2024-01-08 14:00:00,127.97,127.98,127.82,127.82,29552.0,125.7147,125.7246,125.5674,125.5674,29552.0
2024-01-08 14:10:00,127.78,127.9,127.76,127.85,25997.0,125.5281,125.646,125.5084,125.5969,25997.0
2024-01-08 14:20:00,127.86,128.12,127.82,127.99,17902.0,125.6067,125.8621,125.5674,125.7344,17902.0
2024-01-08 14:30:00,128.03,128.21,128.02,128.03,14320.0,125.7737,125.9505,125.7639,125.7737,14320.0
2024-01-08 14:40:00,128.03,128.17,128.02,128.07,14912.0,125.7737,125.9112,125.7639,125.813,14912.0
2024-01-08 14:50:00,128.07,128.19,128.05,128.09,15723.0,125.813,125.9309,125.7933,125.8326,15723.0
2024-01-08 15:00:00,128.08,128.22,128.07,128.14,15015.0,125.8228,125.9603,125.813,125.8817,15015.0
2024-01-08 15:10:00,128.12,128.2,127.98,128.1,20666.0,125.8621,125.9407,125.7246,125.8424,20666.0
2024-01-08 15:20:00,128.1,128.14,127.94,127.99,22820.0,125.8424,125.8817,125.6853,125.7344,22820.0
2024-01-08 15:30:00,127.99,128.27,127.9,128.27,39998.0,125.7344,126.0095,125.646,126.0095,39998.0
2024-01-08 15:40:00,128.27,128.34,128.15,128.15,74189.0,126.0095,126.0782,125.8916,125.8916,74189.0
2024-01-08 15:50:00,128.14,128.5,128.07,128.39,359465.0,125.8817,126.2354,125.813,126.1273,359465.0
2024-01-09 09:30:00,127.71,128.1,127.45,128.1,52041.0,125.4593,125.8424,125.2039,125.8424,52041.0
2024-01-09 09:40:00,128.08,128.31,127.81,128.25,11031.0,125.8228,126.0487,125.5576,125.9898,11031.0
2024-01-09 09:50:00,128.28,128.42,128.15,128.37,36398.0,126.0193,126.1568,125.8916,126.1077,36398.0
2024-01-09 10:00:00,128.45,128.5,127.94,128.05,27444.0,126.1863,126.2354,125.6853,125.7933,27444.0
2024-01-09 10:10:00,128.05,128.15,127.89,128.14,21989.0,125.7933,125.8916,125.6362,125.8817,21989.0
2024-01-09 10:20:00,128.15,128.28,128.0,128.0,20613.0,125.8916,126.0193,125.7442,125.7442,20613.0
2024-01-09 10:30:00,127.98,128.04,127.86,127.92,19959.0,125.7246,125.7835,125.6067,125.6656,19959.0
2024-01-09 10:40:00,127.91,127.97,127.85,127.95,19152.0,125.6558,125.7147,125.5969,125.6951,19152.0
2024-01-09 10:50:00,127.95,127.96,127.69,127.7,18952.0,125.6951,125.7049,125.4397,125.4495,18952.0
2024-01-09 11:00:00,127.7,127.84,127.64,127.78,19062.0,125.4495,125.587,125.3906,125.5281,19062.0
2024-01-09 11:10:00,127.8,127.9,127.74,127.87,24541.0,125.5477,125.646,125.4888,125.6165,24541.0
2024-01-09 11:20:00,127.88,128.08,127.88,128.01,18988.0,125.6263,125.8228,125.6263,125.754,18988.0
2024-01-09 11:30:00,128.01,128.07,127.84,127.87,8174.0,125.754,125.813,125.587,125.6165,8174.0
2024-01-09 11:40:00,127.86,127.96,127.8,127.82,11213.0,125.6067,125.7049,125.5477,125.5674,11213.0
2024-01-09 11:50:00,127.82,127.86,127.77,127.81,26190.0,125.5674,125.6067,125.5183,125.5576,26190.0
2024-01-09 12:00:00,127.77,127.77,127.61,127.68,15068.0,125.5183,125.5183,125.3611,125.4299,15068.0
2024-01-09 12:10:00,127.66,127.79,127.65,127.7,14502.0,125.4102,125.5379,125.4004,125.4495,14502.0
2024-01-09 12:20:00,127.7,127.79,127.68,127.7,11404.0,125.4495,125.5379,125.4299,125.4495,11404.0
2024-01-09 12:30:00,127.72,127.72,127.53,127.57,8378.0,125.4691,125.4691,125.2825,125.3218,8378.0
2024-01-09 12:40:00,127.54,127.59,127.49,127.49,10762.0,125.2923,125.3414,125.2432,125.2432,10762.0
2024-01-09 12:50:00,127.48,127.59,127.43,127.44,16311.0,125.2334,125.3414,125.1843,125.1941,16311.0
2024-01-09 13:00:00,127.44,127.59,127.42,127.43,11229.0,125.1941,125.3414,125.1744,125.1843,11229.0
2024-01-09 13:10:00,127.4,127.52,127.39,127.48,8793.0,125.1548,125.2727,125.145,125.2334,8793.0
2024-01-09 13:20:00,127.5,127.56,127.34,127.36,7113.0,125.253,125.312,125.0958,125.1155,7113.0
2024-01-09 13:30:00,127.35,127.35,127.23,127.35,10690.0,125.1057,125.1057,124.9878,125.1057,10690.0
2024-01-09 13:40:00,127.35,127.47,127.3,127.4,7970.0,125.1057,125.2236,125.0565,125.1548,7970.0
2024-01-09 13:50:00,127.41,127.55,127.35,127.38,14103.0,125.1646,125.3021,125.1057,125.1351,14103.0
2024-01-09 14:00:00,127.4,127.54,127.4,127.54,13057.0,125.1548,125.2923,125.1548,125.2923,13057.0
2024-01-09 14:10:00,127.55,127.56,127.32,127.35,9499.0,125.3021,125.312,125.0762,125.1057,9499.0
2024-01-09 14:20:00,127.34,127.35,127.14,127.15,13364.0,125.0958,125.1057,124.8994,124.9092,13364.0
2024-01-09 14:30:00,127.16,127.2,127.01,127.04,11571.0,124.919,124.9583,124.7717,124.8011,11571.0
2024-01-09 14:40:00,127.05,127.15,126.97,127.14,16020.0,124.811,124.9092,124.7324,124.8994,16020.0
2024-01-09 14:50:00,127.15,127.2,127.11,127.13,13899.0,124.9092,124.9583,124.8699,124.8895,13899.0
2024-01-09 15:00:00,127.13,127.19,127.01,127.04,12461.0,124.8895,124.9485,124.7717,124.8011,12461.0
2024-01-09 15:10:00,127.07,127.14,127.01,127.08,12314.0,124.8306,124.8994,124.7717,124.8404,12314.0
2024-01-09 15:20:00,127.08,127.15,126.85,126.85,17227.0,124.8404,124.9092,124.6145,124.6145,17227.0
2024-01-09 15:30:00,126.84,126.92,126.8,126.89,20855.0,124.6047,124.6832,124.5654,124.6538,20855.0
2024-01-09 15:40:00,126.88,126.88,126.72,126.75,26129.0,124.644,124.644,124.4868,124.5162,26129.0
2024-01-09 15:50:00,126.75,127.1,126.73,127.04,116665.0,124.5162,124.8601,124.4966,124.8011,116665.0
2024-01-10 09:30:00,127.22,127.46,126.62,127.01,41778.0,124.978,125.2137,124.3885,124.7717,41778.0
2024-01-10 09:40:00,126.98,127.11,126.82,127.0,12441.0,124.7422,124.8699,124.585,124.7618,12441.0
2024-01-10 09:50:00,127.06,127.07,126.5,126.64,15405.0,124.8208,124.8306,124.2706,124.4082,15405.0
2024-01-10 10:00:00,126.64,126.81,126.53,126.68,22840.0,124.4082,124.5752,124.3001,124.4475,22840.0
2024-01-10 10:10:00,126.68,126.75,126.48,126.5,22125.0,124.4475,124.5162,124.251,124.2706,22125.0
2024-01-10 10:20:00,126.48,126.63,126.38,126.63,13542.0,124.251,124.3984,124.1528,124.3984,13542.0
2024-01-10 10:30:00,126.64,126.84,126.64,126.82,13346.0,124.4082,124.6047,124.4082,124.585,13346.0
2024-01-10 10:40:00,126.81,126.88,126.68,126.76,13739.0,124.5752,124.644,124.4475,124.5261,13739.0
2024-01-10 10:50:00,126.76,126.76,126.58,126.6,7578.0,124.5261,124.5261,124.3492,124.3689,7578.0
2024-01-10 11:00:00,126.59,126.64,126.53,126.63,11119.0,124.3591,124.4082,124.3001,124.3984,11119.0
2024-01-10 11:10:00,126.66,126.66,126.31,126.46,15997.0,124.4278,124.4278,124.084,124.2314,15997.0
2024-01-10 11:20:00,126.49,126.5,126.36,126.44,8182.0,124.2608,124.2706,124.1331,124.2117,8182.0
2024-01-10 11:30:00,126.43,126.54,126.41,126.54,9925.0,124.2019,124.3099,124.1822,124.3099,9925.0
2024-01-10 11:40:00,126.54,126.58,126.26,126.26,18684.0,124.3099,124.3492,124.0349,124.0349,18684.0
2024-01-10 11:50:00,126.28,126.39,126.23,126.3,16667.0,124.0545,124.1626,124.0054,124.0742,16667.0
2024-01-10 12:00:00,126.32,126.32,126.18,126.25,16255.0,124.0938,124.0938,123.9563,124.0251,16255.0
2024-01-10 12:10:00,126.23,126.29,126.19,126.28,9491.0,124.0054,124.0643,123.9661,124.0545,9491.0
2024-01-10 12:20:00,126.28,126.44,126.27,126.44,16681.0,124.0545,124.2117,124.0447,124.2117,16681.0
2024-01-10 12:30:00,126.43,126.69,126.39,126.64,44404.0,124.2019,124.4573,124.1626,124.4082,44404.0
2024-01-10 12:40:00,126.62,126.69,126.6,126.69,8071.0,124.3885,124.4573,124.3689,124.4573,8071.0
2024-01-10 12:50:00,126.69,126.8,126.69,126.74,6118.0,124.4573,124.5654,124.4573,124.5064,6118.0
2024-01-10 13:00:00,126.75,126.84,126.69,126.81,7357.0,124.5162,124.6047,124.4573,124.5752,7357.0
2024-01-10 13:10:00,126.8,126.85,126.68,126.82,5919.0,124.5654,124.6145,124.4475,124.585,5919.0
2024-01-10 13:20:00,126.8,126.8,126.74,126.77,10467.0,124.5654,124.5654,124.5064,124.5359,10467.0
2024-01-10 13:30:00,126.76,126.94,126.76,126.92,10744.0,124.5261,124.7029,124.5261,124.6832,10744.0
2024-01-10 13:40:00,126.95,126.99,126.94,126.97,7463.0,124.7127,124.752,124.7029,124.7324,7463.0
2024-01-10 13:50:00,126.98,127.04,126.96,127.04,13333.0,124.7422,124.8011,124.7225,124.8011,13333.0
2024-01-10 14:00:00,127.03,127.07,126.98,127.03,8127.0,124.7913,124.8306,124.7422,124.7913,8127.0
2024-01-10 14:10:00,127.03,127.28,127.03,127.27,14126.0,124.7913,125.0369,124.7913,125.0271,14126.0
2024-01-10 14:20:00,127.25,127.29,127.19,127.25,7990.0,125.0074,125.0467,124.9485,125.0074,7990.0
2024-01-10 14:30:00,127.25,127.28,127.21,127.25,13916.0,125.0074,125.0369,124.9681,125.0074,13916.0
2024-01-10 14:40:00,127.25,127.35,127.25,127.32,13698.0,125.0074,125.1057,125.0074,125.0762,13698.0
2024-01-10 14:50:00,127.32,127.44,127.32,127.39,10249.0,125.0762,125.1941,125.0762,125.145,10249.0
2024-01-10 15:00:00,127.39,127.44,127.33,127.4,12309.0,125.145,125.1941,125.086,125.1548,12309.0
2024-01-10 15:10:00,127.4,127.43,127.25,127.29,31773.0,125.1548,125.1843,125.0074,125.0467,31773.0
2024-01-10 15:20:00,127.27,127.29,127.05,127.09,16807.0,125.0271,125.0467,124.811,124.8502,16807.0
2024-01-10 15:30:00,127.08,127.27,127.04,127.27,27880.0,124.8404,125.0271,124.8011,125.0271,27880.0
2024-01-10 15:40:00,127.26,127.3,127.1,127.12,78073.0,125.0173,125.0565,124.8601,124.8797,78073.0
2024-01-10 15:50:00,127.07,127.69,127.07,127.61,227717.0,124.8306,125.4397,124.8306,125.3611,227717.0
2024-01-11 09:30:00,127.76,127.95,127.21,127.95,29266.0,125.5084,125.6951,124.9681,125.6951,29266.0
2024-01-11 09:40:00,127.94,128.16,127.69,127.7,19625.0,125.6853,125.9014,125.4397,125.4495,19625.0
2024-01-11 09:50:00,127.73,127.85,127.59,127.81,17104.0,125.479,125.5969,125.3414,125.5576,17104.0
2024-01-11 10:00:00,127.73,127.77,126.65,126.69,17980.0,125.479,125.5183,124.418,124.4573,17980.0
2024-01-11 10:10:00,126.67,126.87,126.56,126.87,19460.0,124.4377,124.6341,124.3296,124.6341,19460.0
2024-01-11 10:20:00,126.89,126.9,126.67,126.73,18973.0,124.6538,124.6636,124.4377,124.4966,18973.0
2024-01-11 10:30:00,126.74,126.74,126.39,126.55,24234.0,124.5064,124.5064,124.1626,124.3198,24234.0
2024-01-11 10:40:00,126.56,126.64,126.38,126.42,25226.0,124.3296,124.4082,124.1528,124.1921,25226.0
2024-01-11 10:50:00,126.4,126.53,126.27,126.36,26859.0,124.1724,124.3001,124.0447,124.1331,26859.0
2024-01-11 11:00:00,126.36,126.48,126.21,126.43,21767.0,124.1331,124.251,123.9858,124.2019,21767.0
2024-01-11 11:10:00,126.44,126.47,126.17,126.38,39366.0,124.2117,124.2412,123.9465,124.1528,39366.0
2024-01-11 11:20:00,126.39,126.62,126.39,126.51,18114.0,124.1626,124.3885,124.1626,124.2805,18114.0
2024-01-11 11:30:00,126.53,126.67,126.46,126.49,37321.0,124.3001,124.4377,124.2314,124.2608,37321.0
2024-01-11 11:40:00,126.48,126.73,126.48,126.67,13227.0,124.251,124.4966,124.251,124.4377,13227.0
2024-01-11 11:50:00,126.68,126.68,126.48,126.5,22410.0,124.4475,124.4475,124.251,124.2706,22410.0
2024-01-11 12:00:00,126.51,126.72,126.45,126.54,21162.0,124.2805,124.4868,124.2215,124.3099,21162.0
2024-01-11 12:10:00,126.51,126.69,126.51,126.63,17038.0,124.2805,124.4573,124.2805,124.3984,17038.0
2024-01-11 12:20:00,126.63,126.72,126.57,126.59,15945.0,124.3984,124.4868,124.3394,124.3591,15945.0
2024-01-11 12:30:00,126.62,126.74,126.61,126.73,12653.0,124.3885,124.5064,124.3787,124.4966,12653.0
2024-01-11 12:40:00,126.74,126.85,126.74,126.84,16775.0,124.5064,124.6145,124.5064,124.6047,16775.0
2024-01-11 12:50:00,126.85,126.87,126.63,126.65,26902.0,124.6145,124.6341,124.3984,124.418,26902.0
2024-01-11 13:00:00,126.65,126.75,126.64,126.7,8657.0,124.418,124.5162,124.4082,124.4671,8657.0
2024-01-11 13:10:00,126.72,126.86,126.7,126.73,9697.0,124.4868,124.6243,124.4671,124.4966,9697.0
2024-01-11 13:20:00,126.76,126.82,126.73,126.81,10824.0,124.5261,124.585,124.4966,124.5752,10824.0
2024-01-11 13:30:00,126.83,126.85,126.75,126.83,8036.0,124.5948,124.6145,124.5162,124.5948,8036.0
2024-01-11 13:40:00,126.76,126.81,126.75,126.79,6858.0,124.5261,124.5752,124.5162,124.5555,6858.0
2024-01-11 13:50:00,126.81,126.96,126.76,126.93,11983.0,124.5752,124.7225,124.5261,124.6931,11983.0
2024-01-11 14:00:00,126.95,127.04,126.81,126.85,13507.0,124.7127,124.8011,124.5752,124.6145,13507.0
2024-01-11 14:10:00,126.84,126.95,126.83,126.85,7868.0,124.6047,124.7127,124.5948,124.6145,7868.0
2024-01-11 14:20:00,126.85,127.04,126.85,127.03,22591.0,124.6145,124.8011,124.6145,124.7913,22591.0
2024-01-11 14:30:00,127.04,127.09,127.01,127.01,14945.0,124.8011,124.8502,124.7717,124.7717,14945.0
2024-01-11 14:40:00,127.02,127.08,126.85,126.9,14802.0,124.7815,124.8404,124.6145,124.6636,14802.0
2024-01-11 14:50:00,126.92,127.1,126.92,126.99,11628.0,124.6832,124.8601,124.6832,124.752,11628.0
2024-01-11 15:00:00,127.02,127.03,126.83,126.83,13832.0,124.7815,124.7913,124.5948,124.5948,13832.0
2024-01-11 15:10:00,126.85,126.85,126.62,126.68,19244.0,124.6145,124.6145,124.3885,124.4475,19244.0
2024-01-11 15:20:00,126.7,126.84,126.67,126.76,20232.0,124.4671,124.6047,124.4377,124.5261,20232.0
2024-01-11 15:30:00,126.72,126.83,126.6,126.65,34353.0,124.4868,124.5948,124.3689,124.418,34353.0
2024-01-11 15:40:00,126.65,126.8,126.65,126.75,49052.0,124.418,124.5654,124.418,124.5162,49052.0
2024-01-11 15:50:00,126.73,126.95,126.65,126.79,177017.0,124.4966,124.7127,124.418,124.5555,177017.0
2024-01-12 09:30:00,127.31,127.89,127.18,127.81,66991.0,125.0664,125.6362,124.9387,125.5576,66991.0
2024-01-12 09:40:00,127.76,127.8,127.38,127.38,12813.0,125.5084,125.5477,125.1351,125.1351,12813.0
2024-01-12 09:50:00,127.37,127.55,127.3,127.38,22387.0,125.1253,125.3021,125.0565,125.1351,22387.0
2024-01-12 10:00:00,127.37,127.55,127.14,127.37,41568.0,125.1253,125.3021,124.8994,125.1253,41568.0
2024-01-12 10:10:00,127.37,127.37,126.94,126.98,50375.0,125.1253,125.1253,124.7029,124.7422,50375.0
2024-01-12 10:20:00,126.99,127.15,126.94,127.12,42788.0,124.752,124.9092,124.7029,124.8797,42788.0
2024-01-12 10:30:00,127.12,127.29,127.08,127.09,37867.0,124.8797,125.0467,124.8404,124.8502,37867.0
2024-01-12 10:40:00,127.13,127.26,127.01,127.02,26604.0,124.8895,125.0173,124.7717,124.7815,26604.0
2024-01-12 10:50:00,127.04,127.04,126.74,126.81,29295.0,124.8011,124.8011,124.5064,124.5752,29295.0
2024-01-12 11:00:00,126.74,126.82,126.64,126.75,15506.0,124.5064,124.585,124.4082,124.5162,15506.0
2024-01-12 11:10:00,126.76,126.99,126.67,126.88,27895.0,124.5261,124.752,124.4377,124.644,27895.0
2024-01-12 11:20:00,126.86,126.92,126.76,126.79,33907.0,124.6243,124.6832,124.5261,124.5555,33907.0
2024-01-12 11:30:00,126.83,127.04,126.78,126.91,37651.0,124.5948,124.8011,124.5457,124.6734,37651.0
2024-01-12 11:40:00,126.92,126.92,126.75,126.81,19911.0,124.6832,124.6832,124.5162,124.5752,19911.0
2024-01-12 11:50:00,126.8,126.94,126.79,126.91,9225.0,124.5654,124.7029,124.5555,124.6734,9225.0
2024-01-12 12:00:00,126.91,127.01,126.8,126.98,24479.0,124.6734,124.7717,124.5654,124.7422,24479.0
2024-01-12 12:10:00,127.01,127.18,126.95,127.17,15663.0,124.7717,124.9387,124.7127,124.9288,15663.0
2024-01-12 12:20:00,127.17,127.3,127.16,127.3,20296.0,124.9288,125.0565,124.919,125.0565,20296.0
2024-01-12 12:30:00,127.31,127.37,127.26,127.34,9759.0,125.0664,125.1253,125.0173,125.0958,9759.0
2024-01-12 12:40:00,127.35,127.43,127.28,127.43,10495.0,125.1057,125.1843,125.0369,125.1843,10495.0
2024-01-12 12:50:00,127.42,127.54,127.35,127.38,7904.0,125.1744,125.2923,125.1057,125.1351,7904.0
2024-01-12 13:00:00,127.37,127.44,127.32,127.33,6729.0,125.1253,125.1941,125.0762,125.086,6729.0
2024-01-12 13:10:00,127.31,127.35,127.22,127.23,6342.0,125.0664,125.1057,124.978,124.9878,6342.0
2024-01-12 13:20:00,127.26,127.28,127.17,127.17,5685.0,125.0173,125.0369,124.9288,124.9288,5685.0
2024-01-12 13:30:00,127.17,127.25,127.17,127.23,8161.0,124.9288,125.0074,124.9288,124.9878,8161.0
2024-01-12 13:40:00,127.24,127.29,127.16,127.22,9940.0,124.9976,125.0467,124.919,124.978,9940.0
2024-01-12 13:50:00,127.24,127.3,127.16,127.3,10184.0,124.9976,125.0565,124.919,125.0565,10184.0
2024-01-12 14:00:00,127.29,127.33,127.27,127.29,5782.0,125.0467,125.086,125.0271,125.0467,5782.0
2024-01-12 14:10:00,127.28,127.28,127.22,127.27,9965.0,125.0369,125.0369,124.978,125.0271,9965.0
2024-01-12 14:20:00,127.24,127.27,127.15,127.16,9760.0,124.9976,125.0271,124.9092,124.919,9760.0
2024-01-12 14:30:00,127.17,127.18,126.87,126.9,12576.0,124.9288,124.9387,124.6341,124.6636,12576.0
2024-01-12 14:40:00,126.9,126.94,126.8,126.82,14587.0,124.6636,124.7029,124.5654,124.585,14587.0
2024-01-12 14:50:00,126.83,126.9,126.77,126.88,12053.0,124.5948,124.6636,124.5359,124.644,12053.0
2024-01-12 15:00:00,126.87,126.95,126.85,126.85,23902.0,124.6341,124.7127,124.6145,124.6145,23902.0
2024-01-12 15:10:00,126.82,126.88,126.76,126.78,10061.0,124.585,124.644,124.5261,124.5457,10061.0
2024-01-12 15:20:00,126.77,126.81,126.68,126.8,10535.0,124.5359,124.5752,124.4475,124.5654,10535.0
2024-01-12 15:30:00,126.79,126.98,126.79,126.93,35061.0,124.5555,124.7422,124.5555,124.6931,35061.0
2024-01-12 15:40:00,126.93,126.97,126.89,126.95,23995.0,124.6931,124.7324,124.6538,124.7127,23995.0
2024-01-12 15:50:00,127.0,127.05,126.89,126.99,96098.0,124.7618,124.811,124.6538,124.752,96098.0
2024-01-16 09:30:00,126.47,126.7,126.24,126.51,58788.0,124.2412,124.4671,124.0152,124.2805,58788.0
2024-01-16 09:40:00,126.52,126.52,126.03,126.04,9756.0,124.2903,124.2903,123.8089,123.8188,9756.0
2024-01-16 09:50:00,126.07,126.18,125.87,126.18,11898.0,123.8482,123.9563,123.6517,123.9563,11898.0
2024-01-16 10:00:00,126.22,126.44,126.12,126.4,22980.0,123.9956,124.2117,123.8973,124.1724,22980.0
2024-01-16 10:10:00,126.41,126.7,126.4,126.44,16332.0,124.1822,124.4671,124.1724,124.2117,16332.0
2024-01-16 10:20:00,126.45,126.68,126.45,126.54,21520.0,124.2215,124.4475,124.2215,124.3099,21520.0
2024-01-16 10:30:00,126.57,126.72,126.57,126.67,17696.0,124.3394,124.4868,124.3394,124.4377,17696.0
2024-01-16 10:40:00,126.68,126.68,126.3,126.38,40839.0,124.4475,124.4475,124.0742,124.1528,40839.0
2024-01-16 10:50:00,126.38,126.43,126.22,126.28,55719.0,124.1528,124.2019,123.9956,124.0545,55719.0
2024-01-16 11:00:00,126.27,126.43,126.05,126.38,27649.0,124.0447,124.2019,123.8286,124.1528,27649.0
2024-01-16 11:10:00,126.37,126.81,126.35,126.79,22245.0,124.1429,124.5752,124.1233,124.5555,22245.0
2024-01-16 11:20:00,126.8,126.84,126.64,126.68,16378.0,124.5654,124.6047,124.4082,124.4475,16378.0
2024-01-16 11:30:00,126.73,126.77,126.61,126.71,7621.0,124.4966,124.5359,124.3787,124.4769,7621.0
2024-01-16 11:40:00,126.69,126.79,126.66,126.7,8140.0,124.4573,124.5555,124.4278,124.4671,8140.0
2024-01-16 11:50:00,126.7,126.74,126.61,126.64,9298.0,124.4671,124.5064,124.3787,124.4082,9298.0
2024-01-16 12:00:00,126.64,126.72,126.62,126.66,12161.0,124.4082,124.4868,124.3885,124.4278,12161.0
2024-01-16 12:10:00,126.68,126.75,126.58,126.63,6517.0,124.4475,124.5162,124.3492,124.3984,6517.0
2024-01-16 12:20:00,126.61,126.74,126.58,126.6,8256.0,124.3787,124.5064,124.3492,124.3689,8256.0
2024-01-16 12:30:00,126.58,126.6,126.46,126.59,10855.0,124.3492,124.3689,124.2314,124.3591,10855.0
2024-01-16 12:40:00,126.6,126.7,126.51,126.51,10755.0,124.3689,124.4671,124.2805,124.2805,10755.0
2024-01-16 12:50:00,126.45,126.58,126.44,126.45,10296.0,124.2215,124.3492,124.2117,124.2215,10296.0
2024-01-16 13:00:00,126.42,126.54,126.42,126.5,14528.0,124.1921,124.3099,124.1921,124.2706,14528.0
2024-01-16 13:10:00,126.51,126.66,126.45,126.6,14425.0,124.2805,124.4278,124.2215,124.3689,14425.0
2024-01-16 13:20:00,126.55,126.55,126.31,126.34,21947.0,124.3198,124.3198,124.084,124.1135,21947.0
2024-01-16 13:30:00,126.36,126.39,126.15,126.21,21475.0,124.1331,124.1626,123.9268,123.9858,21475.0
2024-01-16 13:40:00,126.19,126.22,126.07,126.08,12049.0,123.9661,123.9956,123.8482,123.858,12049.0
2024-01-16 13:50:00,126.09,126.2,126.05,126.17,12827.0,123.8679,123.9759,123.8286,123.9465,12827.0
2024-01-16 14:00:00,126.21,126.26,126.08,126.11,16024.0,123.9858,124.0349,123.858,123.8875,16024.0
2024-01-16 14:10:00,126.11,126.2,126.02,126.03,18261.0,123.8875,123.9759,123.7991,123.8089,18261.0
2024-01-16 14:20:00,126.04,126.2,126.01,126.13,26759.0,123.8188,123.9759,123.7893,123.9072,26759.0
2024-01-16 14:30:00,126.1,126.11,125.92,125.95,27714.0,123.8777,123.8875,123.7009,123.7303,27714.0
2024-01-16 14:40:00,125.95,126.09,125.84,126.04,18616.0,123.7303,123.8679,123.6223,123.8188,18616.0
2024-01-16 14:50:00,126.05,126.12,126.03,126.09,22145.0,123.8286,123.8973,123.8089,123.8679,22145.0
2024-01-16 15:00:00,126.07,126.16,126.05,126.15,14204.0,123.8482,123.9366,123.8286,123.9268,14204.0
2024-01-16 15:10:00,126.15,126.17,126.0,126.04,24665.0,123.9268,123.9465,123.7795,123.8188,24665.0
2024-01-16 15:20:00,126.03,126.07,125.94,126.03,26256.0,123.8089,123.8482,123.7205,123.8089,26256.0
2024-01-16 15:30:00,126.03,126.1,125.93,126.04,47775.0,123.8089,123.8777,123.7107,123.8188,47775.0
2024-01-16 15:40:00,126.04,126.14,125.97,126.07,63196.0,123.8188,123.917,123.75,123.8482,63196.0
2024-01-16 15:50:00,126.05,126.09,125.87,126.02,221913.0,123.8286,123.8679,123.6517,123.7991,221913.0
2024-01-17 09:30:00,125.13,125.91,124.64,125.9,64891.0,122.9248,123.691,122.4434,123.6812,64891.0
2024-01-17 09:40:00,125.9,125.96,125.45,125.9,18374.0,123.6812,123.7402,123.2392,123.6812,18374.0
2024-01-17 09:50:00,125.94,126.28,125.88,126.14,27275.0,123.7205,124.0545,123.6616,123.917,27275.0
2024-01-17 10:00:00,126.16,126.23,126.0,126.0,29773.0,123.9366,124.0054,123.7795,123.7795,29773.0
2024-01-17 10:10:00,125.98,126.06,125.45,125.47,18431.0,123.7598,123.8384,123.2392,123.2588,18431.0
2024-01-17 10:20:00,125.44,125.69,125.38,125.66,17774.0,123.2293,123.4749,123.1704,123.4455,17774.0
2024-01-17 10:30:00,125.64,125.87,125.6,125.82,13541.0,123.4258,123.6517,123.3865,123.6026,13541.0
2024-01-17 10:40:00,125.79,125.94,125.75,125.86,10145.0,123.5732,123.7205,123.5339,123.6419,10145.0
2024-01-17 10:50:00,125.92,125.92,125.71,125.75,11849.0,123.7009,123.7009,123.4946,123.5339,11849.0
2024-01-17 11:00:00,125.78,125.88,125.75,125.83,14499.0,123.5633,123.6616,123.5339,123.6125,14499.0
2024-01-17 11:10:00,125.83,125.88,125.74,125.88,7955.0,123.6125,123.6616,123.524,123.6616,7955.0
2024-01-17 11:20:00,125.9,125.97,125.82,125.86,9596.0,123.6812,123.75,123.6026,123.6419,9596.0
2024-01-17 11:30:00,125.84,125.97,125.73,125.91,9791.0,123.6223,123.75,123.5142,123.691,9791.0
2024-01-17 11:40:00,125.9,125.95,125.79,125.79,9419.0,123.6812,123.7303,123.5732,123.5732,9419.0
2024-01-17 11:50:00,125.8,125.81,125.71,125.71,7616.0,123.583,123.5928,123.4946,123.4946,7616.0
2024-01-17 12:00:00,125.72,125.73,125.61,125.65,6046.0,123.5044,123.5142,123.3963,123.4356,6046.0
2024-01-17 12:10:00,125.65,125.69,125.63,125.64,5811.0,123.4356,123.4749,123.416,123.4258,5811.0
2024-01-17 12:20:00,125.67,125.67,125.51,125.57,15451.0,123.4553,123.4553,123.2981,123.357,15451.0
2024-01-17 12:30:00,125.58,125.65,125.57,125.63,5625.0,123.3669,123.4356,123.357,123.416,5625.0
2024-01-17 12:40:00,125.6,125.64,125.53,125.63,8420.0,123.3865,123.4258,123.3177,123.416,8420.0
2024-01-17 12:50:00,125.62,125.62,125.5,125.54,15538.0,123.4062,123.4062,123.2883,123.3276,15538.0
2024-01-17 13:00:00,125.54,125.59,125.48,125.5,24578.0,123.3276,123.3767,123.2686,123.2883,24578.0
2024-01-17 13:10:00,125.5,125.5,125.32,125.38,10842.0,123.2883,123.2883,123.1114,123.1704,10842.0
2024-01-17 13:20:00,125.39,125.39,125.24,125.32,10707.0,123.1802,123.1802,123.0329,123.1114,10707.0
2024-01-17 13:30:00,125.32,125.37,125.24,125.27,10927.0,123.1114,123.1606,123.0329,123.0623,10927.0
2024-01-17 13:40:00,125.23,125.33,125.19,125.19,12337.0,123.023,123.1213,122.9837,122.9837,12337.0
2024-01-17 13:50:00,125.2,125.48,125.19,125.47,12191.0,122.9936,123.2686,122.9837,123.2588,12191.0
2024-01-17 14:00:00,125.48,125.65,125.47,125.63,13421.0,123.2686,123.4356,123.2588,123.416,13421.0
2024-01-17 14:10:00,125.63,125.8,125.63,125.75,14296.0,123.416,123.583,123.416,123.5339,14296.0
2024-01-17 14:20:00,125.74,125.77,125.63,125.69,18006.0,123.524,123.5535,123.416,123.4749,18006.0
2024-01-17 14:30:00,125.73,125.74,125.6,125.62,12530.0,123.5142,123.524,123.3865,123.4062,12530.0
2024-01-17 14:40:00,125.62,125.76,125.61,125.61,11095.0,123.4062,123.5437,123.3963,123.3963,11095.0
2024-01-17 14:50:00,125.61,125.64,125.55,125.56,10587.0,123.3963,123.4258,123.3374,123.3472,10587.0
2024-01-17 15:00:00,125.55,125.67,125.54,125.64,30881.0,123.3374,123.4553,123.3276,123.4258,30881.0
2024-01-17 15:10:00,125.64,125.7,125.54,125.65,25349.0,123.4258,123.4847,123.3276,123.4356,25349.0
2024-01-17 15:20:00,125.67,125.67,125.54,125.55,26133.0,123.4553,123.4553,123.3276,123.3374,26133.0
2024-01-17 15:30:00,125.54,125.69,125.5,125.63,19350.0,123.3276,123.4749,123.2883,123.416,19350.0
2024-01-17 15:40:00,125.64,125.8,125.63,125.75,43242.0,123.4258,123.583,123.416,123.5339,43242.0
2024-01-17 15:50:00,125.76,125.95,125.76,125.83,112312.0,123.5437,123.7303,123.5437,123.6125,112312.0
2024-01-18 09:30:00,125.77,126.05,125.46,125.93,43372.0,123.5535,123.8286,123.249,123.7107,43372.0
2024-01-18 09:40:00,125.89,126.01,125.39,125.76,22883.0,123.6714,123.7893,123.1802,123.5437,22883.0
2024-01-18 09:50:00,125.76,125.97,125.57,125.94,32366.0,123.5437,123.75,123.357,123.7205,32366.0
2024-01-18 10:00:00,125.94,126.35,125.94,126.32,31192.0,123.7205,124.1233,123.7205,124.0938,31192.0
2024-01-18 10:10:00,126.33,126.6,126.27,126.39,35017.0,124.1036,124.3689,124.0447,124.1626,35017.0
2024-01-18 10:20:00,126.4,126.58,126.22,126.55,31818.0,124.1724,124.3492,123.9956,124.3198,31818.0
2024-01-18 10:30:00,126.56,126.59,126.31,126.31,25423.0,124.3296,124.3591,124.084,124.084,25423.0
2024-01-18 10:40:00,126.26,126.37,126.25,126.37,16504.0,124.0349,124.1429,124.0251,124.1429,16504.0
2024-01-18 10:50:00,126.37,126.37,126.04,126.06,13094.0,124.1429,124.1429,123.8188,123.8384,13094.0
2024-01-18 11:00:00,126.05,126.22,125.97,126.14,16006.0,123.8286,123.9956,123.75,123.917,16006.0
2024-01-18 11:10:00,126.15,126.18,126.06,126.11,15045.0,123.9268,123.9563,123.8384,123.8875,15045.0
2024-01-18 11:20:00,126.1,126.14,126.02,126.09,17195.0,123.8777,123.917,123.7991,123.8679,17195.0
2024-01-18 11:30:00,126.11,126.19,126.03,126.14,14516.0,123.8875,123.9661,123.8089,123.917,14516.0
2024-01-18 11:40:00,126.14,126.14,125.84,125.84,16863.0,123.917,123.917,123.6223,123.6223,16863.0
2024-01-18 11:50:00,125.84,126.04,125.8,125.89,18740.0,123.6223,123.8188,123.583,123.6714,18740.0
2024-01-18 12:00:00,125.9,125.9,125.62,125.68,21929.0,123.6812,123.6812,123.4062,123.4651,21929.0
2024-01-18 12:10:00,125.71,125.89,125.64,125.87,18050.0,123.4946,123.6714,123.4258,123.6517,18050.0
2024-01-18 12:20:00,125.86,125.87,125.76,125.84,18573.0,123.6419,123.6517,123.5437,123.6223,18573.0
2024-01-18 12:30:00,125.84,125.89,125.77,125.89,16139.0,123.6223,123.6714,123.5535,123.6714,16139.0
2024-01-18 12:40:00,125.88,125.92,125.8,125.89,8316.0,123.6616,123.7009,123.583,123.6714,8316.0
2024-01-18 12:50:00,125.89,125.89,125.7,125.73,9823.0,123.6714,123.6714,123.4847,123.5142,9823.0
2024-01-18 13:00:00,125.73,125.74,125.62,125.71,17076.0,123.5142,123.524,123.4062,123.4946,17076.0
2024-01-18 13:10:00,125.72,125.74,125.63,125.73,15818.0,123.5044,123.524,123.416,123.5142,15818.0
2024-01-18 13:20:00,125.73,125.95,125.72,125.91,16835.0,123.5142,123.7303,123.5044,123.691,16835.0
2024-01-18 13:30:00,125.9,125.95,125.86,125.94,14856.0,123.6812,123.7303,123.6419,123.7205,14856.0
2024-01-18 13:40:00,125.95,125.96,125.85,125.89,15889.0,123.7303,123.7402,123.6321,123.6714,15889.0
2024-01-18 13:50:00,125.9,125.96,125.87,125.91,19385.0,123.6812,123.7402,123.6517,123.691,19385.0
2024-01-18 14:00:00,125.91,126.09,125.89,126.0,47917.0,123.691,123.8679,123.6714,123.7795,47917.0
2024-01-18 14:10:00,126.0,126.02,125.91,125.96,22041.0,123.7795,123.7991,123.691,123.7402,22041.0
2024-01-18 14:20:00,125.97,126.12,125.92,126.06,29767.0,123.75,123.8973,123.7009,123.8384,29767.0
2024-01-18 14:30:00,126.08,126.16,126.06,126.09,23305.0,123.858,123.9366,123.8384,123.8679,23305.0
2024-01-18 14:40:00,126.09,126.1,125.87,125.96,30055.0,123.8679,123.8777,123.6517,123.7402,30055.0
2024-01-18 14:50:00,125.96,126.16,125.95,126.12,16123.0,123.7402,123.9366,123.7303,123.8973,16123.0
2024-01-18 15:00:00,126.14,126.29,126.13,126.28,24887.0,123.917,124.0643,123.9072,124.0545,24887.0
2024-01-18 15:10:00,126.27,126.29,126.18,126.25,24977.0,124.0447,124.0643,123.9563,124.0251,24977.0
2024-01-18 15:20:00,126.24,126.43,126.24,126.4,30016.0,124.0152,124.2019,124.0152,124.1724,30016.0
2024-01-18 15:30:00,126.4,126.51,126.37,126.42,46862.0,124.1724,124.2805,124.1429,124.1921,46862.0
2024-01-18 15:40:00,126.41,126.63,126.39,126.53,56686.0,124.1822,124.3984,124.1626,124.3001,56686.0
2024-01-18 15:50:00,126.54,126.76,126.5,126.59,261469.0,124.3099,124.5261,124.2706,124.3591,261469.0
2024-01-19 09:30:00,127.09,127.31,126.09,126.15,186728.0,124.8502,125.0664,123.8679,123.9268,186728.0
2024-01-19 09:40:00,126.16,126.37,126.08,126.33,8208.0,123.9366,124.1429,123.858,124.1036,8208.0
2024-01-19 09:50:00,126.33,126.34,126.11,126.25,13642.0,124.1036,124.1135,123.8875,124.0251,13642.0
2024-01-19 10:00:00,126.27,126.45,125.98,126.06,21705.0,124.0447,124.2215,123.7598,123.8384,21705.0
2024-01-19 10:10:00,126.06,126.28,125.97,126.25,11267.0,123.8384,124.0545,123.75,124.0251,11267.0
2024-01-19 10:20:00,126.28,126.32,126.06,126.28,11404.0,124.0545,124.0938,123.8384,124.0545,11404.0
2024-01-19 10:30:00,126.26,126.29,125.98,126.02,10672.0,124.0349,124.0643,123.7598,123.7991,10672.0
2024-01-19 10:40:00,126.02,126.03,125.81,125.83,26140.0,123.7991,123.8089,123.5928,123.6125,26140.0
2024-01-19 10:50:00,125.83,125.99,125.76,125.92,18070.0,123.6125,123.7696,123.5437,123.7009,18070.0
2024-01-19 11:00:00,125.96,126.08,125.9,126.05,22976.0,123.7402,123.858,123.6812,123.8286,22976.0
2024-01-19 11:10:00,126.08,126.28,125.95,125.96,17123.0,123.858,124.0545,123.7303,123.7402,17123.0
2024-01-19 11:20:00,125.97,126.0,125.88,125.9,20683.0,123.75,123.7795,123.6616,123.6812,20683.0
2024-01-19 11:30:00,125.88,125.89,125.75,125.79,10268.0,123.6616,123.6714,123.5339,123.5732,10268.0
2024-01-19 11:40:00,125.78,125.83,125.69,125.72,11708.0,123.5633,123.6125,123.4749,123.5044,11708.0
2024-01-19 11:50:00,125.7,125.82,125.69,125.8,12863.0,123.4847,123.6026,123.4749,123.583,12863.0
2024-01-19 12:00:00,125.81,125.85,125.73,125.79,11757.0,123.5928,123.6321,123.5142,123.5732,11757.0
2024-01-19 12:10:00,125.78,125.88,125.76,125.85,11218.0,123.5633,123.6616,123.5437,123.6321,11218.0
2024-01-19 12:20:00,125.84,125.98,125.83,125.94,10415.0,123.6223,123.7598,123.6125,123.7205,10415.0
2024-01-19 12:30:00,125.97,126.26,125.97,126.12,21670.0,123.75,124.0349,123.75,123.8973,21670.0
2024-01-19 12:40:00,126.14,126.18,126.03,126.11,13509.0,123.917,123.9563,123.8089,123.8875,13509.0
2024-01-19 12:50:00,126.12,126.28,126.11,126.28,8112.0,123.8973,124.0545,123.8875,124.0545,8112.0
2024-01-19 13:00:00,126.25,126.25,126.12,126.16,17132.0,124.0251,124.0251,123.8973,123.9366,17132.0
2024-01-19 13:10:00,126.16,126.27,126.14,126.14,20790.0,123.9366,124.0447,123.917,123.917,20790.0
2024-01-19 13:20:00,126.16,126.28,126.15,126.28,26559.0,123.9366,124.0545,123.9268,124.0545,26559.0
2024-01-19 13:30:00,126.29,126.46,126.29,126.43,15313.0,124.0643,124.2314,124.0643,124.2019,15313.0
2024-01-19 13:40:00,126.45,126.57,126.42,126.54,13598.0,124.2215,124.3394,124.1921,124.3099,13598.0
2024-01-19 13:50:00,126.54,126.62,126.44,126.6,7908.0,124.3099,124.3885,124.2117,124.3689,7908.0
2024-01-19 14:00:00,126.62,126.68,126.58,126.68,13007.0,124.3885,124.4475,124.3492,124.4475,13007.0
2024-01-19 14:10:00,126.68,126.8,126.58,126.59,10793.0,124.4475,124.5654,124.3492,124.3591,10793.0
2024-01-19 14:20:00,126.6,126.76,126.55,126.57,25523.0,124.3689,124.5261,124.3198,124.3394,25523.0
2024-01-19 14:30:00,126.58,126.65,126.38,126.59,25269.0,124.3492,124.418,124.1528,124.3591,25269.0
2024-01-19 14:40:00,126.58,126.73,126.51,126.73,23578.0,124.3492,124.4966,124.2805,124.4966,23578.0
2024-01-19 14:50:00,126.73,126.74,126.61,126.69,17703.0,124.4966,124.5064,124.3787,124.4573,17703.0
2024-01-19 15:00:00,126.68,126.77,126.56,126.63,19598.0,124.4475,124.5359,124.3296,124.3984,19598.0
2024-01-19 15:10:00,126.61,126.74,126.59,126.74,21788.0,124.3787,124.5064,124.3591,124.5064,21788.0
2024-01-19 15:20:00,126.76,127.01,126.74,126.94,55230.0,124.5261,124.7717,124.5064,124.7029,55230.0
2024-01-19 15:30:00,126.93,127.04,126.8,126.83,146928.0,124.6931,124.8011,124.5654,124.5948,146928.0
2024-01-19 15:40:00,126.83,127.0,126.65,126.74,66550.0,124.5948,124.7618,124.418,124.5064,66550.0
2024-01-19 15:50:00,126.73,126.74,126.28,126.43,255325.0,124.4966,124.5064,124.0545,124.2019,255325.0
2024-01-22 09:30:00,126.8,127.41,126.72,127.36,47469.0,124.5654,125.1646,124.4868,125.1155,47469.0
2024-01-22 09:40:00,127.41,127.79,127.19,127.45,19399.0,125.1646,125.5379,124.9485,125.2039,19399.0
2024-01-22 09:50:00,127.42,127.62,127.36,127.43,12709.0,125.1744,125.3709,125.1155,125.1843,12709.0
2024-01-22 10:00:00,127.49,127.66,127.41,127.49,27857.0,125.2432,125.4102,125.1646,125.2432,27857.0
2024-01-22 10:10:00,127.51,127.52,127.25,127.32,25440.0,125.2628,125.2727,125.0074,125.0762,25440.0
2024-01-22 10:20:00,127.35,127.7,127.21,127.7,19833.0,125.1057,125.4495,124.9681,125.4495,19833.0
2024-01-22 10:30:00,127.7,127.75,127.44,127.67,19843.0,125.4495,125.4986,125.1941,125.42,19843.0
2024-01-22 10:40:00,127.62,127.69,127.34,127.37,15543.0,125.3709,125.4397,125.0958,125.1253,15543.0
2024-01-22 10:50:00,127.36,127.55,127.36,127.38,19179.0,125.1155,125.3021,125.1155,125.1351,19179.0
2024-01-22 11:00:00,127.36,127.47,127.23,127.47,17254.0,125.1155,125.2236,124.9878,125.2236,17254.0
2024-01-22 11:10:00,127.49,127.58,127.43,127.56,16719.0,125.2432,125.3316,125.1843,125.312,16719.0
2024-01-22 11:20:00,127.57,127.68,127.54,127.58,19052.0,125.3218,125.4299,125.2923,125.3316,19052.0
2024-01-22 11:30:00,127.59,127.59,127.42,127.42,10128.0,125.3414,125.3414,125.1744,125.1744,10128.0
2024-01-22 11:40:00,127.42,127.42,127.14,127.16,17649.0,125.1744,125.1744,124.8994,124.919,17649.0
2024-01-22 11:50:00,127.15,127.21,127.1,127.18,15352.0,124.9092,124.9681,124.8601,124.9387,15352.0
2024-01-22 12:00:00,127.2,127.33,127.16,127.27,14552.0,124.9583,125.086,124.919,125.0271,14552.0
2024-01-22 12:10:00,127.27,127.34,127.25,127.3,8089.0,125.0271,125.0958,125.0074,125.0565,8089.0
2024-01-22 12:20:00,127.31,127.34,127.3,127.32,9844.0,125.0664,125.0958,125.0565,125.0762,9844.0
2024-01-22 12:30:00,127.34,127.34,127.14,127.18,12306.0,125.0958,125.0958,124.8994,124.9387,12306.0
2024-01-22 12:40:00,127.16,127.19,127.11,127.14,8997.0,124.919,124.9485,124.8699,124.8994,8997.0
2024-01-22 12:50:00,127.12,127.17,127.04,127.07,12702.0,124.8797,124.9288,124.8011,124.8306,12702.0
2024-01-22 13:00:00,127.08,127.15,127.0,127.05,15201.0,124.8404,124.9092,124.7618,124.811,15201.0
2024-01-22 13:10:00,127.06,127.12,126.98,127.0,15332.0,124.8208,124.8797,124.7422,124.7618,15332.0
2024-01-22 13:20:00,126.97,127.06,126.91,126.94,24524.0,124.7324,124.8208,124.6734,124.7029,24524.0
2024-01-22 13:30:00,126.95,127.14,126.94,127.1,14885.0,124.7127,124.8994,124.7029,124.8601,14885.0
2024-01-22 13:40:00,127.11,127.2,127.03,127.15,28414.0,124.8699,124.9583,124.7913,124.9092,28414.0
2024-01-22 13:50:00,127.15,127.19,127.11,127.12,20837.0,124.9092,124.9485,124.8699,124.8797,20837.0
2024-01-22 14:00:00,127.12,127.31,127.12,127.3,15761.0,124.8797,125.0664,124.8797,125.0565,15761.0
2024-01-22 14:10:00,127.29,127.35,127.18,127.19,20742.0,125.0467,125.1057,124.9387,124.9485,20742.0
2024-01-22 14:20:00,127.19,127.25,127.15,127.23,15006.0,124.9485,125.0074,124.9092,124.9878,15006.0
2024-01-22 14:30:00,127.23,127.29,127.18,127.22,20561.0,124.9878,125.0467,124.9387,124.978,20561.0
2024-01-22 14:40:00,127.22,127.22,127.07,127.09,24773.0,124.978,124.978,124.8306,124.8502,24773.0
2024-01-22 14:50:00,127.11,127.23,127.09,127.17,18677.0,124.8699,124.9878,124.8502,124.9288,18677.0
2024-01-22 15:00:00,127.19,127.27,127.11,127.27,21384.0,124.9485,125.0271,124.8699,125.0271,21384.0
2024-01-22 15:10:00,127.27,127.29,127.22,127.25,22111.0,125.0271,125.0467,124.978,125.0074,22111.0
2024-01-22 15:20:00,127.26,127.32,127.23,127.31,22303.0,125.0173,125.0762,124.9878,125.0664,22303.0
2024-01-22 15:30:00,127.32,127.33,127.21,127.21,36962.0,125.0762,125.086,124.9681,124.9681,36962.0
2024-01-22 15:40:00,127.21,127.26,127.12,127.2,45294.0,124.9681,125.0173,124.8797,124.9583,45294.0
2024-01-22 15:50:00,127.19,127.33,127.12,127.3,211385.0,124.9485,125.086,124.8797,125.0565,211385.0
2024-01-23 09:30:00,127.13,127.35,126.83,126.93,24602.0,124.8895,125.1057,124.5948,124.6931,24602.0
2024-01-23 09:40:00,126.95,127.15,126.77,127.11,10336.0,124.7127,124.9092,124.5359,124.8699,10336.0
2024-01-23 09:50:00,127.17,127.29,126.99,127.29,17803.0,124.9288,125.0467,124.752,125.0467,17803.0
2024-01-23 10:00:00,127.22,127.29,127.05,127.27,17958.0,124.978,125.0467,124.811,125.0271,17958.0
2024-01-23 10:10:00,127.25,127.66,127.24,127.66,9507.0,125.0074,125.4102,124.9976,125.4102,9507.0
2024-01-23 10:20:00,127.7,127.7,127.27,127.27,14631.0,125.4495,125.4495,125.0271,125.0271,14631.0
2024-01-23 10:30:00,127.25,127.26,127.12,127.21,13792.0,125.0074,125.0173,124.8797,124.9681,13792.0
2024-01-23 10:40:00,127.23,127.34,127.2,127.34,13362.0,124.9878,125.0958,124.9583,125.0958,13362.0
2024-01-23 10:50:00,127.34,127.44,127.32,127.39,15784.0,125.0958,125.1941,125.0762,125.145,15784.0
2024-01-23 11:00:00,127.41,127.6,127.41,127.59,7896.0,125.1646,125.3513,125.1646,125.3414,7896.0
2024-01-23 11:10:00,127.57,127.6,127.42,127.53,5826.0,125.3218,125.3513,125.1744,125.2825,5826.0
2024-01-23 11:20:00,127.51,127.61,127.45,127.51,8000.0,125.2628,125.3611,125.2039,125.2628,8000.0
2024-01-23 11:30:00,127.59,127.65,127.43,127.49,12327.0,125.3414,125.4004,125.1843,125.2432,12327.0
2024-01-23 11:40:00,127.51,127.52,127.44,127.44,11724.0,125.2628,125.2727,125.1941,125.1941,11724.0
2024-01-23 11:50:00,127.46,127.46,127.36,127.38,9084.0,125.2137,125.2137,125.1155,125.1351,9084.0
2024-01-23 12:00:00,127.38,127.38,127.24,127.24,7287.0,125.1351,125.1351,124.9976,124.9976,7287.0
2024-01-23 12:10:00,127.25,127.36,127.25,127.3,12245.0,125.0074,125.1155,125.0074,125.0565,12245.0
2024-01-23 12:20:00,127.29,127.29,127.15,127.23,17423.0,125.0467,125.0467,124.9092,124.9878,17423.0
2024-01-23 12:30:00,127.24,127.34,127.24,127.25,10971.0,124.9976,125.0958,124.9976,125.0074,10971.0
2024-01-23 12:40:00,127.23,127.3,127.21,127.21,8792.0,124.9878,125.0565,124.9681,124.9681,8792.0
2024-01-23 12:50:00,127.2,127.31,127.17,127.26,5655.0,124.9583,125.0664,124.9288,125.0173,5655.0
2024-01-23 13:00:00,127.25,127.25,127.09,127.11,15283.0,125.0074,125.0074,124.8502,124.8699,15283.0
2024-01-23 13:10:00,127.11,127.19,127.08,127.1,11677.0,124.8699,124.9485,124.8404,124.8601,11677.0
2024-01-23 13:20:00,127.1,127.12,126.98,127.08,14589.0,124.8601,124.8797,124.7422,124.8404,14589.0
2024-01-23 13:30:00,127.09,127.17,127.0,127.17,9862.0,124.8502,124.9288,124.7618,124.9288,9862.0
2024-01-23 13:40:00,127.17,127.18,127.06,127.14,17996.0,124.9288,124.9387,124.8208,124.8994,17996.0
2024-01-23 13:50:00,127.14,127.27,127.13,127.26,9698.0,124.8994,125.0271,124.8895,125.0173,9698.0
2024-01-23 14:00:00,127.27,127.28,127.14,127.2,7589.0,125.0271,125.0369,124.8994,124.9583,7589.0
2024-01-23 14:10:00,127.19,127.3,127.19,127.22,13921.0,124.9485,125.0565,124.9485,124.978,13921.0
2024-01-23 14:20:00,127.23,127.23,127.12,127.17,11369.0,124.9878,124.9878,124.8797,124.9288,11369.0
2024-01-23 14:30:00,127.19,127.27,127.11,127.23,12116.0,124.9485,125.0271,124.8699,124.9878,12116.0
2024-01-23 14:40:00,127.23,127.34,127.22,127.28,15368.0,124.9878,125.0958,124.978,125.0369,15368.0
2024-01-23 14:50:00,127.28,127.35,127.25,127.35,21110.0,125.0369,125.1057,125.0074,125.1057,21110.0
2024-01-23 15:00:00,127.36,127.37,127.28,127.28,9037.0,125.1155,125.1253,125.0369,125.0369,9037.0
2024-01-23 15:10:00,127.28,127.39,127.24,127.35,21637.0,125.0369,125.145,124.9976,125.1057,21637.0
2024-01-23 15:20:00,127.36,127.4,127.25,127.29,12069.0,125.1155,125.1548,125.0074,125.0467,12069.0
2024-01-23 15:30:00,127.27,127.35,127.19,127.24,20683.0,125.0271,125.1057,124.9485,124.9976,20683.0
2024-01-23 15:40:00,127.23,127.39,127.23,127.34,23178.0,124.9878,125.145,124.9878,125.0958,23178.0
2024-01-23 15:50:00,127.38,127.49,127.03,127.1,274476.0,125.1351,125.2432,124.7913,124.8601,274476.0
2024-01-24 09:30:00,127.58,127.58,127.03,127.24,32606.0,125.3316,125.3316,124.7913,124.9976,32606.0
2024-01-24 09:40:00,127.27,127.3,127.02,127.02,12287.0,125.0271,125.0565,124.7815,124.7815,12287.0
2024-01-24 09:50:00,126.97,127.06,126.75,126.92,10832.0,124.7324,124.8208,124.5162,124.6832,10832.0
2024-01-24 10:00:00,126.91,126.97,126.69,126.84,19757.0,124.6734,124.7324,124.4573,124.6047,19757.0
2024-01-24 10:10:00,126.84,126.86,126.53,126.55,20485.0,124.6047,124.6243,124.3001,124.3198,20485.0
2024-01-24 10:20:00,126.56,126.68,126.4,126.6,35066.0,124.3296,124.4475,124.1724,124.3689,35066.0
2024-01-24 10:30:00,126.62,126.79,126.6,126.65,18527.0,124.3885,124.5555,124.3689,124.418,18527.0
2024-01-24 10:40:00,126.67,126.85,126.52,126.64,15655.0,124.4377,124.6145,124.2903,124.4082,15655.0
2024-01-24 10:50:00,126.61,126.64,126.38,126.38,17447.0,124.3787,124.4082,124.1528,124.1528,17447.0
2024-01-24 11:00:00,126.41,126.71,126.34,126.67,84484.0,124.1822,124.4769,124.1135,124.4377,84484.0
2024-01-24 11:10:00,126.67,126.87,126.56,126.85,78812.0,124.4377,124.6341,124.3296,124.6145,78812.0
2024-01-24 11:20:00,126.85,126.95,126.81,126.95,18095.0,124.6145,124.7127,124.5752,124.7127,18095.0
2024-01-24 11:30:00,126.92,126.92,126.66,126.66,11146.0,124.6832,124.6832,124.4278,124.4278,11146.0
2024-01-24 11:40:00,126.66,126.8,126.64,126.8,15581.0,124.4278,124.5654,124.4082,124.5654,15581.0
2024-01-24 11:50:00,126.81,126.9,126.78,126.81,13876.0,124.5752,124.6636,124.5457,124.5752,13876.0
2024-01-24 12:00:00,126.81,126.89,126.78,126.86,8144.0,124.5752,124.6538,124.5457,124.6243,8144.0
2024-01-24 12:10:00,126.88,126.93,126.76,126.79,12342.0,124.644,124.6931,124.5261,124.5555,12342.0
2024-01-24 12:20:00,126.81,126.9,126.72,126.85,19519.0,124.5752,124.6636,124.4868,124.6145,19519.0
2024-01-24 12:30:00,126.86,126.89,126.79,126.8,18883.0,124.6243,124.6538,124.5555,124.5654,18883.0
2024-01-24 12:40:00,126.8,126.93,126.78,126.93,16349.0,124.5654,124.6931,124.5457,124.6931,16349.0
2024-01-24 12:50:00,126.96,127.01,126.93,127.01,16658.0,124.7225,124.7717,124.6931,124.7717,16658.0
2024-01-24 13:00:00,127.03,127.03,126.91,127.03,23653.0,124.7913,124.7913,124.6734,124.7913,23653.0
2024-01-24 13:10:00,127.01,127.02,126.83,126.87,12806.0,124.7717,124.7815,124.5948,124.6341,12806.0
2024-01-24 13:20:00,126.88,126.99,126.82,126.94,16232.0,124.644,124.752,124.585,124.7029,16232.0
2024-01-24 13:30:00,126.92,127.0,126.82,126.95,23154.0,124.6832,124.7618,124.585,124.7127,23154.0
2024-01-24 13:40:00,126.94,127.03,126.86,126.87,20010.0,124.7029,124.7913,124.6243,124.6341,20010.0
2024-01-24 13:50:00,126.87,126.99,126.81,126.97,74749.0,124.6341,124.752,124.5752,124.7324,74749.0
2024-01-24 14:00:00,126.99,127.21,126.99,127.14,16678.0,124.752,124.9681,124.752,124.8994,16678.0
2024-01-24 14:10:00,127.09,127.26,127.08,127.23,15630.0,124.8502,125.0173,124.8404,124.9878,15630.0
2024-01-24 14:20:00,127.22,127.29,127.11,127.12,18890.0,124.978,125.0467,124.8699,124.8797,18890.0
2024-01-24 14:30:00,127.14,127.17,126.87,126.91,60722.0,124.8994,124.9288,124.6341,124.6734,60722.0
2024-01-24 14:40:00,126.93,127.23,126.93,127.21,16426.0,124.6931,124.9878,124.6931,124.9681,16426.0
2024-01-24 14:50:00,127.21,127.28,127.11,127.18,23366.0,124.9681,125.0369,124.8699,124.9387,23366.0
2024-01-24 15:00:00,127.19,127.3,127.16,127.19,19745.0,124.9485,125.0565,124.919,124.9485,19745.0
2024-01-24 15:10:00,127.17,127.17,126.97,126.98,21532.0,124.9288,124.9288,124.7324,124.7422,21532.0
2024-01-24 15:20:00,126.98,127.02,126.92,126.98,20023.0,124.7422,124.7815,124.6832,124.7422,20023.0
2024-01-24 15:30:00,126.97,127.08,126.96,127.0,22075.0,124.7324,124.8404,124.7225,124.7618,22075.0
2024-01-24 15:40:00,127.0,127.11,126.97,127.02,49273.0,124.7618,124.8699,124.7324,124.7815,49273.0
2024-01-24 15:50:00,127.0,127.23,126.94,127.07,182037.0,124.7618,124.9878,124.7029,124.8306,182037.0
2024-01-25 09:30:00,127.49,127.72,126.97,126.98,95759.0,125.2432,125.4691,124.7324,124.7422,95759.0
2024-01-25 09:40:00,126.98,127.14,126.77,126.96,19356.0,124.7422,124.8994,124.5359,124.7225,19356.0
2024-01-25 09:50:00,126.93,127.23,126.88,127.04,14225.0,124.6931,124.9878,124.644,124.8011,14225.0
2024-01-25 10:00:00,127.04,127.11,126.85,127.06,24778.0,124.8011,124.8699,124.6145,124.8208,24778.0
2024-01-25 10:10:00,127.03,127.12,126.93,126.98,20802.0,124.7913,124.8797,124.6931,124.7422,20802.0
2024-01-25 10:20:00,127.0,127.06,126.92,126.99,65023.0,124.7618,124.8208,124.6832,124.752,65023.0
2024-01-25 10:30:00,126.98,127.05,126.77,126.78,67720.0,124.7422,124.811,124.5359,124.5457,67720.0
2024-01-25 10:40:00,126.78,126.78,126.5,126.5,15581.0,124.5457,124.5457,124.2706,124.2706,15581.0
2024-01-25 10:50:00,126.51,126.99,126.5,126.87,62630.0,124.2805,124.752,124.2706,124.6341,62630.0
2024-01-25 11:00:00,126.85,126.91,126.74,126.77,11592.0,124.6145,124.6734,124.5064,124.5359,11592.0
2024-01-25 11:10:00,126.76,126.9,126.73,126.78,14375.0,124.5261,124.6636,124.4966,124.5457,14375.0
2024-01-25 11:20:00,126.78,126.78,126.64,126.77,27376.0,124.5457,124.5457,124.4082,124.5359,27376.0
2024-01-25 11:30:00,126.75,126.79,126.61,126.7,14611.0,124.5162,124.5555,124.3787,124.4671,14611.0
2024-01-25 11:40:00,126.67,126.69,126.56,126.61,12340.0,124.4377,124.4573,124.3296,124.3787,12340.0
2024-01-25 11:50:00,126.6,126.78,126.6,126.77,17825.0,124.3689,124.5457,124.3689,124.5359,17825.0
2024-01-25 12:00:00,126.78,126.82,126.44,126.45,19497.0,124.5457,124.585,124.2117,124.2215,19497.0
2024-01-25 12:10:00,126.43,126.48,126.27,126.44,15213.0,124.2019,124.251,124.0447,124.2117,15213.0
2024-01-25 12:20:00,126.41,126.47,126.24,126.3,13095.0,124.1822,124.2412,124.0152,124.0742,13095.0
2024-01-25 12:30:00,126.34,126.39,126.27,126.29,15359.0,124.1135,124.1626,124.0447,124.0643,15359.0
2024-01-25 12:40:00,126.29,126.35,126.29,126.32,14132.0,124.0643,124.1233,124.0643,124.0938,14132.0
2024-01-25 12:50:00,126.32,126.5,126.31,126.49,10992.0,124.0938,124.2706,124.084,124.2608,10992.0
2024-01-25 13:00:00,126.52,126.79,126.52,126.77,17155.0,124.2903,124.5555,124.2903,124.5359,17155.0
2024-01-25 13:10:00,126.74,126.76,126.59,126.65,16058.0,124.5064,124.5261,124.3591,124.418,16058.0
2024-01-25 13:20:00,126.68,126.76,126.63,126.66,16733.0,124.4475,124.5261,124.3984,124.4278,16733.0
2024-01-25 13:30:00,126.65,126.78,126.64,126.75,14684.0,124.418,124.5457,124.4082,124.5162,14684.0
2024-01-25 13:40:00,126.77,126.83,126.66,126.68,32555.0,124.5359,124.5948,124.4278,124.4475,32555.0
2024-01-25 13:50:00,126.65,126.68,126.55,126.62,11117.0,124.418,124.4475,124.3198,124.3885,11117.0
2024-01-25 14:00:00,126.62,126.64,126.51,126.62,13363.0,124.3885,124.4082,124.2805,124.3885,13363.0
2024-01-25 14:10:00,126.61,126.69,126.55,126.62,15941.0,124.3787,124.4573,124.3198,124.3885,15941.0
2024-01-25 14:20:00,126.61,126.71,126.59,126.7,10111.0,124.3787,124.4769,124.3591,124.4671,10111.0
2024-01-25 14:30:00,126.68,126.78,126.68,126.72,10865.0,124.4475,124.5457,124.4475,124.4868,10865.0
2024-01-25 14:40:00,126.72,126.72,126.55,126.63,13905.0,124.4868,124.4868,124.3198,124.3984,13905.0
2024-01-25 14:50:00,126.61,126.7,126.57,126.66,12971.0,124.3787,124.4671,124.3394,124.4278,12971.0
2024-01-25 15:00:00,126.66,126.79,126.65,126.78,12748.0,124.4278,124.5555,124.418,124.5457,12748.0
2024-01-25 15:10:00,126.78,126.83,126.71,126.81,16249.0,124.5457,124.5948,124.4769,124.5752,16249.0
2024-01-25 15:20:00,126.82,126.93,126.78,126.88,20521.0,124.585,124.6931,124.5457,124.644,20521.0
2024-01-25 15:30:00,126.89,127.11,126.87,127.08,23881.0,124.6538,124.8699,124.6341,124.8404,23881.0
2024-01-25 15:40:00,127.08,127.11,126.91,126.97,41746.0,124.8404,124.8699,124.6734,124.7324,41746.0
2024-01-25 15:50:00,126.98,127.32,126.94,127.32,152673.0,124.7422,125.0762,124.7029,125.0762,152673.0
2024-01-26 09:30:00,127.09,127.28,126.85,127.07,34845.0,124.8502,125.0369,124.6145,124.8306,34845.0
2024-01-26 09:40:00,127.05,127.08,126.41,126.41,27865.0,124.811,124.8404,124.1822,124.1822,27865.0
2024-01-26 09:50:00,126.45,127.06,126.41,126.98,97571.0,124.2215,124.8208,124.1822,124.7422,97571.0
2024-01-26 10:00:00,126.96,126.96,126.66,126.71,44189.0,124.7225,124.7225,124.4278,124.4769,44189.0
2024-01-26 10:10:00,126.72,126.84,126.35,126.48,51529.0,124.4868,124.6047,124.1233,124.251,51529.0
2024-01-26 10:20:00,126.46,126.69,126.38,126.5,16381.0,124.2314,124.4573,124.1528,124.2706,16381.0
2024-01-26 10:30:00,126.48,126.84,126.46,126.81,61129.0,124.251,124.6047,124.2314,124.5752,61129.0
2024-01-26 10:40:00,126.83,127.0,126.78,126.91,27114.0,124.5948,124.7618,124.5457,124.6734,27114.0
2024-01-26 10:50:00,126.94,127.07,126.91,127.0,20317.0,124.7029,124.8306,124.6734,124.7618,20317.0
2024-01-26 11:00:00,127.02,127.15,127.0,127.11,12200.0,124.7815,124.9092,124.7618,124.8699,12200.0
2024-01-26 11:10:00,127.12,127.12,126.86,126.86,13555.0,124.8797,124.8797,124.6243,124.6243,13555.0
2024-01-26 11:20:00,126.85,127.17,126.83,127.13,8813.0,124.6145,124.9288,124.5948,124.8895,8813.0
2024-01-26 11:30:00,127.11,127.12,126.92,126.97,10162.0,124.8699,124.8797,124.6832,124.7324,10162.0
2024-01-26 11:40:00,126.97,127.38,126.95,127.38,66756.0,124.7324,125.1351,124.7127,125.1351,66756.0
2024-01-26 11:50:00,127.39,127.61,127.35,127.61,14068.0,125.145,125.3611,125.1057,125.3611,14068.0
2024-01-26 12:00:00,127.63,127.64,127.4,127.4,8488.0,125.3807,125.3906,125.1548,125.1548,8488.0
2024-01-26 12:10:00,127.4,127.49,127.35,127.45,6376.0,125.1548,125.2432,125.1057,125.2039,6376.0
2024-01-26 12:20:00,127.47,127.49,127.27,127.36,5068.0,125.2236,125.2432,125.0271,125.1155,5068.0
2024-01-26 12:30:00,127.35,127.35,127.21,127.23,7897.0,125.1057,125.1057,124.9681,124.9878,7897.0
2024-01-26 12:40:00,127.28,127.31,127.07,127.08,7993.0,125.0369,125.0664,124.8306,124.8404,7993.0
2024-01-26 12:50:00,127.08,127.13,127.01,127.05,7416.0,124.8404,124.8895,124.7717,124.811,7416.0
2024-01-26 13:00:00,127.04,127.07,127.0,127.01,5265.0,124.8011,124.8306,124.7618,124.7717,5265.0
2024-01-26 13:10:00,127.01,127.01,126.92,126.95,3385.0,124.7717,124.7717,124.6832,124.7127,3385.0
2024-01-26 13:20:00,126.95,127.07,126.94,127.01,7034.0,124.7127,124.8306,124.7029,124.7717,7034.0
2024-01-26 13:30:00,127.02,127.04,126.98,126.99,4996.0,124.7815,124.8011,124.7422,124.752,4996.0
2024-01-26 13:40:00,126.99,126.99,126.88,126.93,9295.0,124.752,124.752,124.644,124.6931,9295.0
2024-01-26 13:50:00,126.96,127.02,126.89,126.99,6615.0,124.7225,124.7815,124.6538,124.752,6615.0
2024-01-26 14:00:00,127.0,127.1,126.97,126.99,4898.0,124.7618,124.8601,124.7324,124.752,4898.0
2024-01-26 14:10:00,126.98,127.08,126.96,127.03,6817.0,124.7422,124.8404,124.7225,124.7913,6817.0
2024-01-26 14:20:00,127.03,127.08,126.98,127.05,7508.0,124.7913,124.8404,124.7422,124.811,7508.0
2024-01-26 14:30:00,127.06,127.13,127.01,127.13,5673.0,124.8208,124.8895,124.7717,124.8895,5673.0
2024-01-26 14:40:00,127.14,127.24,127.14,127.2,8926.0,124.8994,124.9976,124.8994,124.9583,8926.0
2024-01-26 14:50:00,127.21,127.3,127.14,127.29,10923.0,124.9681,125.0565,124.8994,125.0467,10923.0
2024-01-26 15:00:00,127.28,127.35,127.25,127.25,10154.0,125.0369,125.1057,125.0074,125.0074,10154.0
2024-01-26 15:10:00,127.27,127.32,127.22,127.31,7967.0,125.0271,125.0762,124.978,125.0664,7967.0
2024-01-26 15:20:00,127.31,127.33,127.26,127.28,11014.0,125.0664,125.086,125.0173,125.0369,11014.0
2024-01-26 15:30:00,127.3,127.34,127.23,127.28,12487.0,125.0565,125.0958,124.9878,125.0369,12487.0
2024-01-26 15:40:00,127.28,127.39,127.23,127.37,31279.0,125.0369,125.145,124.9878,125.1253,31279.0
2024-01-26 15:50:00,127.36,127.43,127.24,127.26,107799.0,125.1155,125.1843,124.9976,125.0173,107799.0
2024-01-29 09:30:00,127.19,127.57,126.84,127.04,19842.0,124.9485,125.3218,124.6047,124.8011,19842.0
2024-01-29 09:40:00,127.04,127.6,127.03,127.54,5809.0,124.8011,125.3513,124.7913,125.2923,5809.0
2024-01-29 09:50:00,127.55,127.97,127.52,127.97,58315.0,125.3021,125.7147,125.2727,125.7147,58315.0
2024-01-29 10:00:00,127.94,128.11,127.72,127.75,25880.0,125.6853,125.8523,125.4691,125.4986,25880.0
2024-01-29 10:10:00,127.72,127.87,127.54,127.87,16188.0,125.4691,125.6165,125.2923,125.6165,16188.0
2024-01-29 10:20:00,127.91,127.94,127.68,127.72,15933.0,125.6558,125.6853,125.4299,125.4691,15933.0
2024-01-29 10:30:00,127.71,127.8,127.61,127.76,37146.0,125.4593,125.5477,125.3611,125.5084,37146.0
2024-01-29 10:40:00,127.77,127.81,127.6,127.67,29163.0,125.5183,125.5576,125.3513,125.42,29163.0
2024-01-29 10:50:00,127.65,127.71,127.45,127.5,25785.0,125.4004,125.4593,125.2039,125.253,25785.0
2024-01-29 11:00:00,127.48,127.52,127.4,127.43,21239.0,125.2334,125.2727,125.1548,125.1843,21239.0
2024-01-29 11:10:00,127.41,127.62,127.38,127.6,18676.0,125.1646,125.3709,125.1351,125.3513,18676.0
2024-01-29 11:20:00,127.6,127.63,127.47,127.53,18076.0,125.3513,125.3807,125.2236,125.2825,18076.0
2024-01-29 11:30:00,127.56,127.61,127.48,127.53,13397.0,125.312,125.3611,125.2334,125.2825,13397.0
2024-01-29 11:40:00,127.54,127.59,127.48,127.56,13820.0,125.2923,125.3414,125.2334,125.312,13820.0
2024-01-29 11:50:00,127.57,127.62,127.48,127.6,10067.0,125.3218,125.3709,125.2334,125.3513,10067.0
2024-01-29 12:00:00,127.57,127.57,127.43,127.47,6598.0,125.3218,125.3218,125.1843,125.2236,6598.0
2024-01-29 12:10:00,127.47,127.49,127.4,127.41,9703.0,125.2236,125.2432,125.1548,125.1646,9703.0
2024-01-29 12:20:00,127.41,127.41,127.33,127.36,9870.0,125.1646,125.1646,125.086,125.1155,9870.0
2024-01-29 12:30:00,127.35,127.44,127.28,127.29,12685.0,125.1057,125.1941,125.0369,125.0467,12685.0
2024-01-29 12:40:00,127.28,127.33,127.03,127.04,14786.0,125.0369,125.086,124.7913,124.8011,14786.0
2024-01-29 12:50:00,127.04,127.06,126.98,127.04,16333.0,124.8011,124.8208,124.7422,124.8011,16333.0
2024-01-29 13:00:00,127.03,127.03,126.92,126.95,11496.0,124.7913,124.7913,124.6832,124.7127,11496.0
2024-01-29 13:10:00,126.94,127.03,126.89,127.03,9145.0,124.7029,124.7913,124.6538,124.7913,9145.0
2024-01-29 13:20:00,127.04,127.07,127.0,127.03,29888.0,124.8011,124.8306,124.7618,124.7913,29888.0
2024-01-29 13:30:00,127.03,127.11,127.03,127.05,17384.0,124.7913,124.8699,124.7913,124.811,17384.0
2024-01-29 13:40:00,127.04,127.34,127.02,127.33,19789.0,124.8011,125.0958,124.7815,125.086,19789.0
2024-01-29 13:50:00,127.34,127.35,127.14,127.14,11163.0,125.0958,125.1057,124.8994,124.8994,11163.0
2024-01-29 14:00:00,127.14,127.22,127.13,127.2,18848.0,124.8994,124.978,124.8895,124.9583,18848.0
2024-01-29 14:10:00,127.22,127.26,127.16,127.17,11382.0,124.978,125.0173,124.919,124.9288,11382.0
2024-01-29 14:20:00,127.17,127.27,127.14,127.19,17595.0,124.9288,125.0271,124.8994,124.9485,17595.0
2024-01-29 14:30:00,127.19,127.23,127.16,127.22,15234.0,124.9485,124.9878,124.919,124.978,15234.0
2024-01-29 14:40:00,127.23,127.29,127.2,127.23,15131.0,124.9878,125.0467,124.9583,124.9878,15131.0
2024-01-29 14:50:00,127.25,127.4,127.24,127.34,15322.0,125.0074,125.1548,124.9976,125.0958,15322.0
2024-01-29 15:00:00,127.37,127.64,127.37,127.59,19543.0,125.1253,125.3906,125.1253,125.3414,19543.0
2024-01-29 15:10:00,127.59,127.76,127.54,127.74,15333.0,125.3414,125.5084,125.2923,125.4888,15333.0
2024-01-29 15:20:00,127.77,127.96,127.73,127.91,23611.0,125.5183,125.7049,125.479,125.6558,23611.0
2024-01-29 15:30:00,127.92,127.99,127.85,127.88,19878.0,125.6656,125.7344,125.5969,125.6263,19878.0
2024-01-29 15:40:00,127.89,127.94,127.82,127.9,53797.0,125.6362,125.6853,125.5674,125.646,53797.0
2024-01-29 15:50:00,127.9,128.2,127.9,128.19,146929.0,125.646,125.9407,125.646,125.9309,146929.0
2024-01-30 09:30:00,128.22,128.46,128.02,128.32,36863.0,125.9603,126.1961,125.7639,126.0586,36863.0
2024-01-30 09:40:00,128.35,128.55,128.24,128.33,14604.0,126.088,126.2845,125.98,126.0684,14604.0
2024-01-30 09:50:00,128.34,128.57,128.31,128.38,7359.0,126.0782,126.3042,126.0487,126.1175,7359.0
2024-01-30 10:00:00,128.37,128.53,128.24,128.49,13896.0,126.1077,126.2649,125.98,126.2256,13896.0
2024-01-30 10:10:00,128.62,128.65,128.49,128.54,9451.0,126.3533,126.3828,126.2256,126.2747,9451.0
2024-01-30 10:20:00,128.54,128.67,128.49,128.66,10217.0,126.2747,126.4024,126.2256,126.3926,10217.0
2024-01-30 10:30:00,128.66,128.79,128.61,128.76,14449.0,126.3926,126.5203,126.3435,126.4908,14449.0
2024-01-30 10:40:00,128.78,128.97,128.75,128.97,13192.0,126.5105,126.6971,126.481,126.6971,13192.0
2024-01-30 10:50:00,128.92,129.05,128.91,129.01,29900.0,126.648,126.7757,126.6382,126.7364,29900.0
2024-01-30 11:00:00,129.0,129.08,128.91,128.96,10693.0,126.7266,126.8052,126.6382,126.6873,10693.0
2024-01-30 11:10:00,128.98,129.03,128.9,128.94,15473.0,126.7069,126.7561,126.6284,126.6676,15473.0
2024-01-30 11:20:00,128.92,129.01,128.88,128.97,19570.0,126.648,126.7364,126.6087,126.6971,19570.0
2024-01-30 11:30:00,128.97,129.01,128.9,129.0,10120.0,126.6971,126.7364,126.6284,126.7266,10120.0
2024-01-30 11:40:00,129.0,129.01,128.92,129.0,16016.0,126.7266,126.7364,126.648,126.7266,16016.0
2024-01-30 11:50:00,128.98,129.33,128.96,129.19,16238.0,126.7069,127.0508,126.6873,126.9132,16238.0
2024-01-30 12:00:00,129.22,129.22,129.05,129.19,10438.0,126.9427,126.9427,126.7757,126.9132,10438.0
2024-01-30 12:10:00,129.17,129.17,129.01,129.15,11903.0,126.8936,126.8936,126.7364,126.8739,11903.0
2024-01-30 12:20:00,129.18,129.24,129.13,129.14,12610.0,126.9034,126.9624,126.8543,126.8641,12610.0
2024-01-30 12:30:00,129.14,129.25,129.13,129.23,11827.0,126.8641,126.9722,126.8543,126.9525,11827.0
2024-01-30 12:40:00,129.24,129.33,129.22,129.3,16566.0,126.9624,127.0508,126.9427,127.0213,16566.0
2024-01-30 12:50:00,129.32,129.37,129.14,129.14,12600.0,127.0409,127.0901,126.8641,126.8641,12600.0
2024-01-30 13:00:00,129.14,129.25,129.13,129.18,11304.0,126.8641,126.9722,126.8543,126.9034,11304.0
2024-01-30 13:10:00,129.19,129.27,129.16,129.24,13728.0,126.9132,126.9918,126.8838,126.9624,13728.0
2024-01-30 13:20:00,129.24,129.29,129.14,129.15,12934.0,126.9624,127.0115,126.8641,126.8739,12934.0
2024-01-30 13:30:00,129.16,129.25,129.14,129.14,14321.0,126.8838,126.9722,126.8641,126.8641,14321.0
2024-01-30 13:40:00,129.14,129.21,129.07,129.07,15762.0,126.8641,126.9329,126.7954,126.7954,15762.0
2024-01-30 13:50:00,129.05,129.19,129.02,129.18,15874.0,126.7757,126.9132,126.7462,126.9034,15874.0
2024-01-30 14:00:00,129.18,129.24,129.17,129.19,17115.0,126.9034,126.9624,126.8936,126.9132,17115.0
2024-01-30 14:10:00,129.19,129.35,129.19,129.33,10537.0,126.9132,127.0704,126.9132,127.0508,10537.0
2024-01-30 14:20:00,129.33,129.4,129.32,129.36,12701.0,127.0508,127.1195,127.0409,127.0802,12701.0
2024-01-30 14:30:00,129.36,129.37,129.26,129.26,13723.0,127.0802,127.0901,126.982,126.982,13723.0
2024-01-30 14:40:00,129.26,129.27,129.17,129.24,10496.0,126.982,126.9918,126.8936,126.9624,10496.0
2024-01-30 14:50:00,129.25,129.35,129.24,129.32,12205.0,126.9722,127.0704,126.9624,127.0409,12205.0
2024-01-30 15:00:00,129.29,129.3,129.15,129.18,21977.0,127.0115,127.0213,126.8739,126.9034,21977.0
2024-01-30 15:10:00,129.19,129.24,129.14,129.14,18247.0,126.9132,126.9624,126.8641,126.8641,18247.0
2024-01-30 15:20:00,129.15,129.3,129.11,129.25,19527.0,126.8739,127.0213,126.8347,126.9722,19527.0
2024-01-30 15:30:00,129.25,129.28,129.19,129.21,23142.0,126.9722,127.0017,126.9132,126.9329,23142.0
2024-01-30 15:40:00,129.2,129.24,129.15,129.16,30316.0,126.9231,126.9624,126.8739,126.8838,30316.0
2024-01-30 15:50:00,129.15,129.2,128.96,129.02,139823.0,126.8739,126.9231,126.6873,126.7462,139823.0
2024-01-31 09:30:00,129.35,129.82,128.79,129.78,86652.0,127.0704,127.5321,126.5203,127.4928,86652.0
2024-01-31 09:40:00,129.81,129.93,129.47,129.64,45853.0,127.5223,127.6402,127.1883,127.3553,45853.0
2024-01-31 09:50:00,129.64,129.71,129.45,129.63,65343.0,127.3553,127.4241,127.1687,127.3455,65343.0
2024-01-31 10:00:00,129.6,129.79,129.26,129.29,58359.0,127.316,127.5027,126.982,127.0115,58359.0
2024-01-31 10:10:00,129.28,129.44,129.09,129.32,23925.0,127.0017,127.1588,126.815,127.0409,23925.0
2024-01-31 10:20:00,129.31,129.35,129.16,129.32,10294.0,127.0311,127.0704,126.8838,127.0409,10294.0
2024-01-31 10:30:00,129.32,129.44,129.14,129.27,19835.0,127.0409,127.1588,126.8641,126.9918,19835.0
2024-01-31 10:40:00,129.22,129.22,128.99,129.06,40394.0,126.9427,126.9427,126.7168,126.7855,40394.0
2024-01-31 10:50:00,129.06,129.25,129.01,129.04,37686.0,126.7855,126.9722,126.7364,126.7659,37686.0
2024-01-31 11:00:00,129.06,129.12,128.93,129.07,15152.0,126.7855,126.8445,126.6578,126.7954,15152.0
2024-01-31 11:10:00,129.01,129.11,128.94,128.94,10562.0,126.7364,126.8347,126.6676,126.6676,10562.0
2024-01-31 11:20:00,128.92,129.0,128.78,128.87,13721.0,126.648,126.7266,126.5105,126.5989,13721.0
2024-01-31 11:30:00,128.85,128.92,128.81,128.81,9310.0,126.5792,126.648,126.5399,126.5399,9310.0
2024-01-31 11:40:00,128.81,128.81,128.46,128.51,10186.0,126.5399,126.5399,126.1961,126.2452,10186.0
2024-01-31 11:50:00,128.5,128.84,128.44,128.79,15218.0,126.2354,126.5694,126.1765,126.5203,15218.0
2024-01-31 12:00:00,128.78,129.01,128.78,129.0,18121.0,126.5105,126.7364,126.5105,126.7266,18121.0
2024-01-31 12:10:00,128.99,129.04,128.88,128.91,14376.0,126.7168,126.7659,126.6087,126.6382,14376.0
2024-01-31 12:20:00,128.87,129.04,128.84,129.03,15709.0,126.5989,126.7659,126.5694,126.7561,15709.0
2024-01-31 12:30:00,129.03,129.08,128.94,129.0,15371.0,126.7561,126.8052,126.6676,126.7266,15371.0
2024-01-31 12:40:00,128.98,129.04,128.83,128.88,7210.0,126.7069,126.7659,126.5596,126.6087,7210.0
2024-01-31 12:50:00,128.88,128.93,128.72,128.83,23648.0,126.6087,126.6578,126.4515,126.5596,23648.0
2024-01-31 13:00:00,128.84,128.88,128.76,128.86,7003.0,126.5694,126.6087,126.4908,126.5891,7003.0
2024-01-31 13:10:00,128.86,128.89,128.81,128.87,6190.0,126.5891,126.6185,126.5399,126.5989,6190.0
2024-01-31 13:20:00,128.84,128.86,128.74,128.76,6992.0,126.5694,126.5891,126.4712,126.4908,6992.0
2024-01-31 13:30:00,128.76,128.78,128.55,128.57,25752.0,126.4908,126.5105,126.2845,126.3042,25752.0
2024-01-31 13:40:00,128.57,128.73,128.55,128.73,10407.0,126.3042,126.4613,126.2845,126.4613,10407.0
2024-01-31 13:50:00,128.73,128.73,128.58,128.62,18862.0,126.4613,126.4613,126.314,126.3533,18862.0
2024-01-31 14:00:00,128.67,128.67,128.0,128.15,32552.0,126.4024,126.4024,125.7442,125.8916,32552.0
2024-01-31 14:10:00,128.22,128.34,128.17,128.17,11552.0,125.9603,126.0782,125.9112,125.9112,11552.0
2024-01-31 14:20:00,128.21,128.24,128.08,128.14,8706.0,125.9505,125.98,125.8228,125.8817,8706.0
2024-01-31 14:30:00,128.14,128.56,128.04,128.56,14067.0,125.8817,126.2943,125.7835,126.2943,14067.0
2024-01-31 14:40:00,128.55,128.62,128.2,128.23,16981.0,126.2845,126.3533,125.9407,125.9702,16981.0
2024-01-31 14:50:00,128.23,128.23,127.74,127.81,24247.0,125.9702,125.9702,125.4888,125.5576,24247.0
2024-01-31 15:00:00,127.81,127.81,127.06,127.34,33215.0,125.5576,125.5576,124.8208,125.0958,33215.0
2024-01-31 15:10:00,127.33,127.48,127.15,127.16,35734.0,125.086,125.2334,124.9092,124.919,35734.0
2024-01-31 15:20:00,127.18,127.49,127.16,127.4,37889.0,124.9387,125.2432,124.919,125.1548,37889.0
2024-01-31 15:30:00,127.37,127.4,127.01,127.09,41916.0,125.1253,125.1548,124.7717,124.8502,41916.0
2024-01-31 15:40:00,127.07,127.21,127.0,127.18,61124.0,124.8306,124.9681,124.7618,124.9387,61124.0
2024-01-31 15:50:00,127.17,127.63,127.12,127.27,181758.0,124.9288,125.3807,124.8797,125.0271,181758.0
2024-02-01 09:30:00,127.07,128.41,127.07,127.44,98760.0,124.8306,126.147,124.8306,125.1941,98760.0
2024-02-01 09:40:00,127.43,127.98,127.31,127.88,18500.0,125.1843,125.7246,125.0664,125.6263,18500.0
2024-02-01 09:50:00,127.87,128.35,127.87,128.35,15804.0,125.6165,126.088,125.6165,126.088,15804.0
2024-02-01 10:00:00,128.35,128.35,127.82,128.15,25314.0,126.088,126.088,125.5674,125.8916,25314.0
2024-02-01 10:10:00,128.15,128.57,128.08,128.26,19067.0,125.8916,126.3042,125.8228,125.9996,19067.0
2024-02-01 10:20:00,128.2,128.23,127.73,128.16,18077.0,125.9407,125.9702,125.479,125.9014,18077.0
2024-02-01 10:30:00,128.16,128.44,128.02,128.08,29045.0,125.9014,126.1765,125.7639,125.8228,29045.0
2024-02-01 10:40:00,128.06,128.1,127.79,127.79,16126.0,125.8032,125.8424,125.5379,125.5379,16126.0
2024-02-01 10:50:00,127.79,127.79,127.41,127.42,18243.0,125.5379,125.5379,125.1646,125.1744,18243.0
2024-02-01 11:00:00,127.41,127.54,127.27,127.32,35754.0,125.1646,125.2923,125.0271,125.0762,35754.0
2024-02-01 11:10:00,127.34,127.58,127.15,127.51,23925.0,125.0958,125.3316,124.9092,125.2628,23925.0
2024-02-01 11:20:00,127.52,128.26,127.52,128.26,64810.0,125.2727,125.9996,125.2727,125.9996,64810.0
2024-02-01 11:30:00,128.26,128.45,128.19,128.4,54091.0,125.9996,126.1863,125.9309,126.1372,54091.0
2024-02-01 11:40:00,128.38,128.49,128.35,128.4,33293.0,126.1175,126.2256,126.088,126.1372,33293.0
2024-02-01 11:50:00,128.44,128.53,128.35,128.41,20114.0,126.1765,126.2649,126.088,126.147,20114.0
2024-02-01 12:00:00,128.42,128.88,128.41,128.84,26811.0,126.1568,126.6087,126.147,126.5694,26811.0
2024-02-01 12:10:00,128.83,128.94,128.55,128.6,21024.0,126.5596,126.6676,126.2845,126.3336,21024.0
2024-02-01 12:20:00,128.58,128.65,128.53,128.62,12463.0,126.314,126.3828,126.2649,126.3533,12463.0
2024-02-01 12:30:00,128.63,128.8,128.57,128.79,14353.0,126.3631,126.5301,126.3042,126.5203,14353.0
2024-02-01 12:40:00,128.83,129.12,128.78,129.11,55729.0,126.5596,126.8445,126.5105,126.8347,55729.0
2024-02-01 12:50:00,129.13,129.32,129.13,129.24,17907.0,126.8543,127.0409,126.8543,126.9624,17907.0
2024-02-01 13:00:00,129.28,129.34,129.08,129.23,16147.0,127.0017,127.0606,126.8052,126.9525,16147.0
2024-02-01 13:10:00,129.24,129.5,129.22,129.35,16231.0,126.9624,127.2178,126.9427,127.0704,16231.0
2024-02-01 13:20:00,129.36,129.45,129.25,129.43,33349.0,127.0802,127.1687,126.9722,127.149,33349.0
2024-02-01 13:30:00,129.44,129.69,129.33,129.33,64739.0,127.1588,127.4044,127.0508,127.0508,64739.0
2024-02-01 13:40:00,129.3,129.4,129.26,129.34,15988.0,127.0213,127.1195,126.982,127.0606,15988.0
2024-02-01 13:50:00,129.34,129.42,129.25,129.31,15098.0,127.0606,127.1392,126.9722,127.0311,15098.0
2024-02-01 14:00:00,129.32,129.51,129.32,129.43,13346.0,127.0409,127.2276,127.0409,127.149,13346.0
2024-02-01 14:10:00,129.44,129.47,129.33,129.37,19215.0,127.1588,127.1883,127.0508,127.0901,19215.0
2024-02-01 14:20:00,129.38,129.39,129.22,129.29,15576.0,127.0999,127.1097,126.9427,127.0115,15576.0
2024-02-01 14:30:00,129.31,129.38,129.19,129.38,11184.0,127.0311,127.0999,126.9132,127.0999,11184.0
2024-02-01 14:40:00,129.39,129.56,129.38,129.51,12770.0,127.1097,127.2767,127.0999,127.2276,12770.0
2024-02-01 14:50:00,129.54,129.64,129.41,129.52,44390.0,127.2571,127.3553,127.1294,127.2374,44390.0
2024-02-01 15:00:00,129.55,129.72,129.53,129.62,17982.0,127.2669,127.4339,127.2472,127.3357,17982.0
2024-02-01 15:10:00,129.61,129.74,129.52,129.7,19863.0,127.3258,127.4535,127.2374,127.4143,19863.0
2024-02-01 15:20:00,129.7,129.79,129.61,129.74,19961.0,127.4143,127.5027,127.3258,127.4535,19961.0
2024-02-01 15:30:00,129.75,129.86,129.73,129.79,22983.0,127.4634,127.5714,127.4437,127.5027,22983.0
2024-02-01 15:40:00,129.79,129.81,129.59,129.61,46692.0,127.5027,127.5223,127.3062,127.3258,46692.0
2024-02-01 15:50:00,129.61,129.86,129.54,129.7,199489.0,127.3258,127.5714,127.2571,127.4143,199489.0
2024-02-02 09:30:00,129.6,129.96,128.5,128.69,41697.0,127.316,127.6697,126.2354,126.4221,41697.0
2024-02-02 09:40:00,128.8,129.38,128.58,129.15,21252.0,126.5301,127.0999,126.314,126.8739,21252.0
2024-02-02 09:50:00,129.06,129.06,128.0,128.22,13083.0,126.7855,126.7855,125.7442,125.9603,13083.0
2024-02-02 10:00:00,128.27,128.91,128.25,128.25,21000.0,126.0095,126.6382,125.9898,125.9898,21000.0
2024-02-02 10:10:00,128.34,128.36,127.93,127.99,17202.0,126.0782,126.0979,125.6754,125.7344,17202.0
2024-02-02 10:20:00,127.98,128.0,127.7,127.87,45983.0,125.7246,125.7442,125.4495,125.6165,45983.0
2024-02-02 10:30:00,127.94,128.14,127.68,127.89,16389.0,125.6853,125.8817,125.4299,125.6362,16389.0
2024-02-02 10:40:00,127.98,128.4,127.92,128.38,17583.0,125.7246,126.1372,125.6656,126.1175,17583.0
2024-02-02 10:50:00,128.4,128.47,128.15,128.27,18069.0,126.1372,126.2059,125.8916,126.0095,18069.0
2024-02-02 11:00:00,128.31,128.57,128.26,128.5,39146.0,126.0487,126.3042,125.9996,126.2354,39146.0
2024-02-02 11:10:00,128.49,128.51,128.22,128.22,16581.0,126.2256,126.2452,125.9603,125.9603,16581.0
2024-02-02 11:20:00,128.22,128.4,128.12,128.39,11137.0,125.9603,126.1372,125.8621,126.1273,11137.0
2024-02-02 11:30:00,128.42,128.7,128.41,128.69,34269.0,126.1568,126.4319,126.147,126.4221,34269.0
2024-02-02 11:40:00,128.74,128.8,128.63,128.77,22952.0,126.4712,126.5301,126.3631,126.5006,22952.0
2024-02-02 11:50:00,128.75,128.81,128.45,128.46,19236.0,126.481,126.5399,126.1863,126.1961,19236.0
2024-02-02 12:00:00,128.45,128.51,128.24,128.24,23279.0,126.1863,126.2452,125.98,125.98,23279.0
2024-02-02 12:10:00,128.26,128.47,128.23,128.39,18298.0,125.9996,126.2059,125.9702,126.1273,18298.0
2024-02-02 12:20:00,128.4,128.62,128.39,128.62,10763.0,126.1372,126.3533,126.1273,126.3533,10763.0
2024-02-02 12:30:00,128.57,128.71,128.57,128.7,6717.0,126.3042,126.4417,126.3042,126.4319,6717.0
2024-02-02 12:40:00,128.71,128.71,128.06,128.28,17613.0,126.4417,126.4417,125.8032,126.0193,17613.0
2024-02-02 12:50:00,128.28,128.51,128.18,128.51,6949.0,126.0193,126.2452,125.921,126.2452,6949.0
2024-02-02 13:00:00,128.54,128.67,128.43,128.49,10573.0,126.2747,126.4024,126.1666,126.2256,10573.0
2024-02-02 13:10:00,128.5,128.67,128.41,128.59,11986.0,126.2354,126.4024,126.147,126.3238,11986.0
2024-02-02 13:20:00,128.6,128.67,128.46,128.47,12251.0,126.3336,126.4024,126.1961,126.2059,12251.0
2024-02-02 13:30:00,128.45,128.64,128.43,128.59,8785.0,126.1863,126.3729,126.1666,126.3238,8785.0
2024-02-02 13:40:00,128.66,128.81,128.66,128.78,8016.0,126.3926,126.5399,126.3926,126.5105,8016.0
2024-02-02 13:50:00,128.83,128.86,128.76,128.78,9806.0,126.5596,126.5891,126.4908,126.5105,9806.0
2024-02-02 14:00:00,128.78,128.94,128.78,128.81,10690.0,126.5105,126.6676,126.5105,126.5399,10690.0
2024-02-02 14:10:00,128.81,128.99,128.8,128.88,14378.0,126.5399,126.7168,126.5301,126.6087,14378.0
2024-02-02 14:20:00,128.85,128.9,128.8,128.86,10801.0,126.5792,126.6284,126.5301,126.5891,10801.0
2024-02-02 14:30:00,128.84,129.02,128.84,129.02,20132.0,126.5694,126.7462,126.5694,126.7462,20132.0
2024-02-02 14:40:00,129.03,129.09,129.02,129.07,21906.0,126.7561,126.815,126.7462,126.7954,21906.0
2024-02-02 14:50:00,129.09,129.19,129.04,129.15,13058.0,126.815,126.9132,126.7659,126.8739,13058.0
2024-02-02 15:00:00,129.13,129.26,129.07,129.25,16368.0,126.8543,126.982,126.7954,126.9722,16368.0
2024-02-02 15:10:00,129.25,129.3,129.23,129.27,14693.0,126.9722,127.0213,126.9525,126.9918,14693.0
2024-02-02 15:20:00,129.28,129.33,129.19,129.27,24668.0,127.0017,127.0508,126.9132,126.9918,24668.0
2024-02-02 15:30:00,129.27,129.29,129.06,129.15,23973.0,126.9918,127.0115,126.7855,126.8739,23973.0
2024-02-02 15:40:00,129.13,129.13,128.85,128.96,38306.0,126.8543,126.8543,126.5792,126.6873,38306.0
2024-02-02 15:50:00,128.94,129.04,128.67,128.67,141038.0,126.6676,126.7659,126.4024,126.4024,141038.0
2024-02-05 09:30:00,128.0,128.0,127.34,127.7,36721.0,125.7442,125.7442,125.0958,125.4495,36721.0
2024-02-05 09:40:00,127.7,127.82,127.49,127.76,23522.0,125.4495,125.5674,125.2432,125.5084,23522.0
2024-02-05 09:50:00,127.69,127.69,127.17,127.25,34974.0,125.4397,125.4397,124.9288,125.0074,34974.0
2024-02-05 10:00:00,127.13,127.13,126.52,126.58,30258.0,124.8895,124.8895,124.2903,124.3492,30258.0
2024-02-05 10:10:00,126.59,126.92,126.58,126.67,14675.0,124.3591,124.6832,124.3492,124.4377,14675.0
2024-02-05 10:20:00,126.69,126.9,126.55,126.86,18987.0,124.4573,124.6636,124.3198,124.6243,18987.0
2024-02-05 10:30:00,126.86,127.02,126.79,127.0,16817.0,124.6243,124.7815,124.5555,124.7618,16817.0
2024-02-05 10:40:00,127.03,127.04,126.81,126.97,17139.0,124.7913,124.8011,124.5752,124.7324,17139.0
2024-02-05 10:50:00,126.96,126.99,126.79,126.88,12928.0,124.7225,124.752,124.5555,124.644,12928.0
2024-02-05 11:00:00,126.86,126.96,126.78,126.9,12430.0,124.6243,124.7225,124.5457,124.6636,12430.0
2024-02-05 11:10:00,126.9,127.03,126.84,127.01,15475.0,124.6636,124.7913,124.6047,124.7717,15475.0
2024-02-05 11:20:00,127.0,127.08,126.92,127.01,18523.0,124.7618,124.8404,124.6832,124.7717,18523.0
2024-02-05 11:30:00,127.02,127.11,126.93,127.06,21238.0,124.7815,124.8699,124.6931,124.8208,21238.0
2024-02-05 11:40:00,127.05,127.09,126.94,127.0,32827.0,124.811,124.8502,124.7029,124.7618,32827.0
2024-02-05 11:50:00,126.98,127.1,126.95,127.05,6798.0,124.7422,124.8601,124.7127,124.811,6798.0
2024-02-05 12:00:00,127.02,127.03,126.88,126.91,9330.0,124.7815,124.7913,124.644,124.6734,9330.0
2024-02-05 12:10:00,126.95,127.06,126.94,126.98,5936.0,124.7127,124.8208,124.7029,124.7422,5936.0
2024-02-05 12:20:00,126.98,127.06,126.86,126.99,15578.0,124.7422,124.8208,124.6243,124.752,15578.0
2024-02-05 12:30:00,127.05,127.16,127.05,127.1,9454.0,124.811,124.919,124.811,124.8601,9454.0
2024-02-05 12:40:00,127.14,127.16,126.98,127.06,6961.0,124.8994,124.919,124.7422,124.8208,6961.0
2024-02-05 12:50:00,127.07,127.08,126.99,127.08,10080.0,124.8306,124.8404,124.752,124.8404,10080.0
2024-02-05 13:00:00,127.05,127.11,126.97,127.11,10090.0,124.811,124.8699,124.7324,124.8699,10090.0
2024-02-05 13:10:00,127.11,127.17,127.07,127.13,11378.0,124.8699,124.9288,124.8306,124.8895,11378.0
2024-02-05 13:20:00,127.14,127.14,126.95,126.96,12722.0,124.8994,124.8994,124.7127,124.7225,12722.0
2024-02-05 13:30:00,126.96,127.11,126.95,127.07,8229.0,124.7225,124.8699,124.7127,124.8306,8229.0
2024-02-05 13:40:00,127.09,127.13,127.02,127.11,8168.0,124.8502,124.8895,124.7815,124.8699,8168.0
2024-02-05 13:50:00,127.13,127.23,127.1,127.23,8766.0,124.8895,124.9878,124.8601,124.9878,8766.0
2024-02-05 14:00:00,127.22,127.24,127.09,127.16,10814.0,124.978,124.9976,124.8502,124.919,10814.0
2024-02-05 14:10:00,127.16,127.24,127.1,127.2,6857.0,124.919,124.9976,124.8601,124.9583,6857.0
2024-02-05 14:20:00,127.22,127.32,127.21,127.23,25093.0,124.978,125.0762,124.9681,124.9878,25093.0
2024-02-05 14:30:00,127.25,127.38,127.23,127.25,15417.0,125.0074,125.1351,124.9878,125.0074,15417.0
2024-02-05 14:40:00,127.25,127.27,127.18,127.23,24282.0,125.0074,125.0271,124.9387,124.9878,24282.0
2024-02-05 14:50:00,127.24,127.28,127.16,127.25,22711.0,124.9976,125.0369,124.919,125.0074,22711.0
2024-02-05 15:00:00,127.24,127.25,127.07,127.07,18308.0,124.9976,125.0074,124.8306,124.8306,18308.0
2024-02-05 15:10:00,127.07,127.12,126.97,127.02,23466.0,124.8306,124.8797,124.7324,124.7815,23466.0
2024-02-05 15:20:00,127.04,127.31,127.0,127.27,21260.0,124.8011,125.0664,124.7618,125.0271,21260.0
2024-02-05 15:30:00,127.28,127.35,127.17,127.17,28302.0,125.0369,125.1057,124.9288,124.9288,28302.0
2024-02-05 15:40:00,127.18,127.18,127.04,127.05,50089.0,124.9387,124.9387,124.8011,124.811,50089.0
2024-02-05 15:50:00,127.06,127.21,126.74,126.75,259099.0,124.8208,124.9681,124.5064,124.5162,259099.0
2024-02-06 09:30:00,126.72,127.15,126.57,126.68,40415.0,124.4868,124.9092,124.3394,124.4475,40415.0
2024-02-06 09:40:00,126.66,126.8,126.4,126.63,21256.0,124.4278,124.5654,124.1724,124.3984,21256.0
2024-02-06 09:50:00,126.63,126.7,126.44,126.52,36707.0,124.3984,124.4671,124.2117,124.2903,36707.0
2024-02-06 10:00:00,126.56,126.57,126.24,126.32,63727.0,124.3296,124.3394,124.0152,124.0938,63727.0
2024-02-06 10:10:00,126.31,126.45,126.17,126.28,23501.0,124.084,124.2215,123.9465,124.0545,23501.0
2024-02-06 10:20:00,126.28,126.4,126.21,126.29,34446.0,124.0545,124.1724,123.9858,124.0643,34446.0
2024-02-06 10:30:00,126.29,126.32,126.16,126.24,33767.0,124.0643,124.0938,123.9366,124.0152,33767.0
2024-02-06 10:40:00,126.23,126.34,126.18,126.3,58932.0,124.0054,124.1135,123.9563,124.0742,58932.0
2024-02-06 10:50:00,126.28,126.32,126.13,126.17,34782.0,124.0545,124.0938,123.9072,123.9465,34782.0
2024-02-06 11:00:00,126.18,126.37,126.18,126.36,40033.0,123.9563,124.1429,123.9563,124.1331,40033.0
2024-02-06 11:10:00,126.37,126.47,126.16,126.25,33368.0,124.1429,124.2412,123.9366,124.0251,33368.0
2024-02-06 11:20:00,126.26,126.44,126.25,126.32,42196.0,124.0349,124.2117,124.0251,124.0938,42196.0
2024-02-06 11:30:00,126.34,126.4,126.21,126.22,29315.0,124.1135,124.1724,123.9858,123.9956,29315.0
2024-02-06 11:40:00,126.23,126.23,125.97,125.98,35517.0,124.0054,124.0054,123.75,123.7598,35517.0
2024-02-06 11:50:00,126.0,126.03,125.72,125.75,35837.0,123.7795,123.8089,123.5044,123.5339,35837.0
2024-02-06 12:00:00,125.76,126.04,125.72,125.93,49500.0,123.5437,123.8188,123.5044,123.7107,49500.0
2024-02-06 12:10:00,125.91,126.07,125.88,126.03,44687.0,123.691,123.8482,123.6616,123.8089,44687.0
2024-02-06 12:20:00,126.03,126.04,125.84,125.94,29767.0,123.8089,123.8188,123.6223,123.7205,29767.0
2024-02-06 12:30:00,125.95,126.06,125.88,126.06,21366.0,123.7303,123.8384,123.6616,123.8384,21366.0
2024-02-06 12:40:00,126.06,126.1,125.94,126.0,20049.0,123.8384,123.8777,123.7205,123.7795,20049.0
2024-02-06 12:50:00,126.02,126.19,126.0,126.1,49910.0,123.7991,123.9661,123.7795,123.8777,49910.0
2024-02-06 13:00:00,126.1,126.29,126.0,126.29,27821.0,123.8777,124.0643,123.7795,124.0643,27821.0
2024-02-06 13:10:00,126.31,126.35,126.21,126.21,25486.0,124.084,124.1233,123.9858,123.9858,25486.0
2024-02-06 13:20:00,126.19,126.38,126.16,126.34,27047.0,123.9661,124.1528,123.9366,124.1135,27047.0
2024-02-06 13:30:00,126.33,126.53,126.33,126.5,35539.0,124.1036,124.3001,124.1036,124.2706,35539.0
2024-02-06 13:40:00,126.51,126.52,126.38,126.44,17715.0,124.2805,124.2903,124.1528,124.2117,17715.0
2024-02-06 13:50:00,126.45,126.46,126.31,126.35,21242.0,124.2215,124.2314,124.084,124.1233,21242.0
2024-02-06 14:00:00,126.34,126.4,126.27,126.34,58766.0,124.1135,124.1724,124.0447,124.1135,58766.0
2024-02-06 14:10:00,126.34,126.34,126.05,126.19,21938.0,124.1135,124.1135,123.8286,123.9661,21938.0
2024-02-06 14:20:00,126.19,126.29,126.14,126.21,19836.0,123.9661,124.0643,123.917,123.9858,19836.0
2024-02-06 14:30:00,126.21,126.26,126.1,126.15,15220.0,123.9858,124.0349,123.8777,123.9268,15220.0
2024-02-06 14:40:00,126.12,126.15,126.02,126.1,22932.0,123.8973,123.9268,123.7991,123.8777,22932.0
2024-02-06 14:50:00,126.11,126.36,126.04,126.34,29152.0,123.8875,124.1331,123.8188,124.1135,29152.0
2024-02-06 15:00:00,126.34,126.54,126.29,126.53,40149.0,124.1135,124.3099,124.0643,124.3001,40149.0
2024-02-06 15:10:00,126.51,126.57,126.4,126.42,23074.0,124.2805,124.3394,124.1724,124.1921,23074.0
2024-02-06 15:20:00,126.43,126.44,126.2,126.33,47100.0,124.2019,124.2117,123.9759,124.1036,47100.0
2024-02-06 15:30:00,126.33,126.36,126.22,126.35,54246.0,124.1036,124.1331,123.9956,124.1233,54246.0
2024-02-06 15:40:00,126.35,126.51,126.33,126.46,85300.0,124.1233,124.2805,124.1036,124.2314,85300.0
2024-02-06 15:50:00,126.45,126.55,126.3,126.34,223586.0,124.2215,124.3198,124.0742,124.1135,223586.0
2024-02-07 09:30:00,126.63,127.45,126.36,127.39,35011.0,124.3984,125.2039,124.1331,125.145,35011.0
2024-02-07 09:40:00,127.33,127.53,127.16,127.48,24999.0,125.086,125.2825,124.919,125.2334,24999.0
2024-02-07 09:50:00,127.52,127.62,127.2,127.48,17216.0,125.2727,125.3709,124.9583,125.2334,17216.0
2024-02-07 10:00:00,127.48,127.48,127.1,127.31,23030.0,125.2334,125.2334,124.8601,125.0664,23030.0
2024-02-07 10:10:00,127.31,127.63,127.3,127.56,20411.0,125.0664,125.3807,125.0565,125.312,20411.0
2024-02-07 10:20:00,127.57,127.69,127.42,127.48,26912.0,125.3218,125.4397,125.1744,125.2334,26912.0
2024-02-07 10:30:00,127.53,127.58,127.28,127.3,21421.0,125.2825,125.3316,125.0369,125.0565,21421.0
2024-02-07 10:40:00,127.29,127.51,127.24,127.49,26043.0,125.0467,125.2628,124.9976,125.2432,26043.0
2024-02-07 10:50:00,127.48,127.55,127.29,127.33,25678.0,125.2334,125.3021,125.0467,125.086,25678.0
2024-02-07 11:00:00,127.33,127.63,127.22,127.53,19640.0,125.086,125.3807,124.978,125.2825,19640.0
2024-02-07 11:10:00,127.57,127.58,127.28,127.39,18581.0,125.3218,125.3316,125.0369,125.145,18581.0
2024-02-07 11:20:00,127.34,127.36,127.25,127.27,17254.0,125.0958,125.1155,125.0074,125.0271,17254.0
2024-02-07 11:30:00,127.28,127.33,127.18,127.2,19340.0,125.0369,125.086,124.9387,124.9583,19340.0
2024-02-07 11:40:00,127.2,127.34,127.17,127.22,22777.0,124.9583,125.0958,124.9288,124.978,22777.0
2024-02-07 11:50:00,127.22,127.29,127.14,127.16,26255.0,124.978,125.0467,124.8994,124.919,26255.0
2024-02-07 12:00:00,127.17,127.58,127.15,127.58,21159.0,124.9288,125.3316,124.9092,125.3316,21159.0
2024-02-07 12:10:00,127.58,127.65,127.42,127.62,16038.0,125.3316,125.4004,125.1744,125.3709,16038.0
2024-02-07 12:20:00,127.61,127.64,127.47,127.55,27194.0,125.3611,125.3906,125.2236,125.3021,27194.0
2024-02-07 12:30:00,127.54,127.67,127.45,127.67,39458.0,125.2923,125.42,125.2039,125.42,39458.0
2024-02-07 12:40:00,127.67,127.9,127.67,127.77,15371.0,125.42,125.646,125.42,125.5183,15371.0
2024-02-07 12:50:00,127.78,127.83,127.6,127.62,24506.0,125.5281,125.5772,125.3513,125.3709,24506.0
2024-02-07 13:00:00,127.62,127.85,127.6,127.67,19553.0,125.3709,125.5969,125.3513,125.42,19553.0
2024-02-07 13:10:00,127.67,127.76,127.63,127.73,12986.0,125.42,125.5084,125.3807,125.479,12986.0
2024-02-07 13:20:00,127.74,127.81,127.71,127.78,13222.0,125.4888,125.5576,125.4593,125.5281,13222.0
2024-02-07 13:30:00,127.8,127.81,127.58,127.59,28926.0,125.5477,125.5576,125.3316,125.3414,28926.0
2024-02-07 13:40:00,127.6,127.77,127.45,127.65,35055.0,125.3513,125.5183,125.2039,125.4004,35055.0
2024-02-07 13:50:00,127.64,127.86,127.63,127.86,39332.0,125.3906,125.6067,125.3807,125.6067,39332.0
2024-02-07 14:00:00,127.87,128.16,127.87,128.16,25299.0,125.6165,125.9014,125.6165,125.9014,25299.0
2024-02-07 14:10:00,128.16,128.19,128.02,128.03,19570.0,125.9014,125.9309,125.7639,125.7737,19570.0
2024-02-07 14:20:00,128.04,128.04,127.95,128.0,25162.0,125.7835,125.7835,125.6951,125.7442,25162.0
2024-02-07 14:30:00,128.01,128.17,127.98,128.17,13375.0,125.754,125.9112,125.7246,125.9112,13375.0
2024-02-07 14:40:00,128.18,128.21,128.03,128.08,24933.0,125.921,125.9505,125.7737,125.8228,24933.0
2024-02-07 14:50:00,128.07,128.12,128.04,128.07,16215.0,125.813,125.8621,125.7835,125.813,16215.0
2024-02-07 15:00:00,128.07,128.17,128.0,128.05,25033.0,125.813,125.9112,125.7442,125.7933,25033.0
2024-02-07 15:10:00,128.05,128.06,127.84,127.87,30240.0,125.7933,125.8032,125.587,125.6165,30240.0
2024-02-07 15:20:00,127.87,127.91,127.82,127.89,43434.0,125.6165,125.6558,125.5674,125.6362,43434.0
2024-02-07 15:30:00,127.9,128.13,127.86,128.09,79755.0,125.646,125.8719,125.6067,125.8326,79755.0
2024-02-07 15:40:00,128.09,128.11,127.9,127.92,65005.0,125.8326,125.8523,125.646,125.6656,65005.0
2024-02-07 15:50:00,127.93,128.14,127.84,128.13,236844.0,125.6754,125.8817,125.587,125.8719,236844.0
2024-02-08 09:30:00,132.03,135.34,131.0,134.08,180201.0,129.7032,132.9549,128.6913,131.7171,180201.0
2024-02-08 09:40:00,134.08,134.89,132.91,133.22,133162.0,131.7171,132.5128,130.5677,130.8722,133162.0
2024-02-08 09:50:00,133.21,134.4,132.8,133.93,69930.0,130.8624,132.0314,130.4596,131.5697,69930.0
2024-02-08 10:00:00,133.96,134.79,133.81,134.38,108613.0,131.5992,132.4145,131.4518,132.0118,108613.0
2024-02-08 10:10:00,134.38,134.68,133.94,134.03,48407.0,132.0118,132.3065,131.5795,131.6679,48407.0
2024-02-08 10:20:00,134.03,134.45,133.65,134.45,112134.0,131.6679,132.0805,131.2946,132.0805,112134.0
2024-02-08 10:30:00,134.41,134.9,134.05,134.87,58113.0,132.0412,132.5226,131.6876,132.4931,58113.0
2024-02-08 10:40:00,134.9,135.06,134.22,134.33,65281.0,132.5226,132.6798,131.8546,131.9627,65281.0
2024-02-08 10:50:00,134.33,135.19,134.32,134.75,37182.0,131.9627,132.8075,131.9528,132.3753,37182.0
2024-02-08 11:00:00,134.71,134.93,134.39,134.51,36670.0,132.336,132.5521,132.0216,132.1395,36670.0
2024-02-08 11:10:00,134.47,134.83,134.21,134.21,70372.0,132.1002,132.4538,131.8448,131.8448,70372.0
2024-02-08 11:20:00,134.16,134.88,134.16,134.81,34567.0,131.7957,132.503,131.7957,132.4342,34567.0
2024-02-08 11:30:00,134.81,135.11,133.63,133.81,36647.0,132.4342,132.7289,131.275,131.4518,36647.0
2024-02-08 11:40:00,133.91,134.23,133.89,134.15,27184.0,131.5501,131.8644,131.5304,131.7858,27184.0
2024-02-08 11:50:00,134.21,134.8,134.12,134.8,43567.0,131.8448,132.4244,131.7564,132.4244,43567.0
2024-02-08 12:00:00,134.8,135.56,134.79,135.3,69378.0,132.4244,133.171,132.4145,132.9156,69378.0
2024-02-08 12:10:00,135.31,135.46,135.07,135.45,43270.0,132.9254,133.0727,132.6896,133.0629,43270.0
2024-02-08 12:20:00,135.46,135.52,135.12,135.16,30040.0,133.0727,133.1317,132.7387,132.778,30040.0
2024-02-08 12:30:00,135.22,135.24,134.84,134.95,17338.0,132.837,132.8566,132.4637,132.5717,17338.0
2024-02-08 12:40:00,134.95,135.2,134.79,135.16,26012.0,132.5717,132.8173,132.4145,132.778,26012.0
2024-02-08 12:50:00,135.11,135.22,135.06,135.19,20045.0,132.7289,132.837,132.6798,132.8075,20045.0
2024-02-08 13:00:00,135.2,135.34,134.46,134.47,54615.0,132.8173,132.9549,132.0904,132.1002,54615.0
2024-02-08 13:10:00,134.56,135.07,134.47,134.77,27821.0,132.1886,132.6896,132.1002,132.3949,27821.0
2024-02-08 13:20:00,134.74,134.83,134.57,134.75,27507.0,132.3654,132.4538,132.1984,132.3753,27507.0
2024-02-08 13:30:00,134.74,134.94,134.67,134.89,22764.0,132.3654,132.5619,132.2967,132.5128,22764.0
2024-02-08 13:40:00,134.91,135.02,134.81,135.02,24620.0,132.5324,132.6405,132.4342,132.6405,24620.0
2024-02-08 13:50:00,135.02,135.41,134.94,135.36,466580.0,132.6405,133.0236,132.5619,132.9745,466580.0
2024-02-08 14:00:00,135.38,135.84,135.38,135.66,59295.0,132.9942,133.446,132.9942,133.2692,59295.0
2024-02-08 14:10:00,135.68,135.76,135.34,135.75,34923.0,133.2889,133.3675,132.9549,133.3576,34923.0
2024-02-08 14:20:00,135.73,135.98,135.73,135.87,34613.0,133.338,133.5836,133.338,133.4755,34613.0
2024-02-08 14:30:00,135.89,135.97,135.49,135.5,27250.0,133.4952,133.5738,133.1022,133.112,27250.0
2024-02-08 14:40:00,135.53,135.86,135.53,135.81,26028.0,133.1415,133.4657,133.1415,133.4166,26028.0
2024-02-08 14:50:00,135.8,135.91,135.68,135.73,21208.0,133.4068,133.5148,133.2889,133.338,21208.0
2024-02-08 15:00:00,135.69,135.81,135.46,135.47,36327.0,133.2987,133.4166,133.0727,133.0826,36327.0
2024-02-08 15:10:00,135.47,135.51,135.32,135.34,32783.0,133.0826,133.1219,132.9352,132.9549,32783.0
2024-02-08 15:20:00,135.34,135.36,135.17,135.22,37461.0,132.9549,132.9745,132.7879,132.837,37461.0
2024-02-08 15:30:00,135.22,135.49,135.21,135.39,50682.0,132.837,133.1022,132.8271,133.004,50682.0
2024-02-08 15:40:00,135.39,135.49,134.72,134.76,734534.0,133.004,133.1022,132.3458,132.3851,734534.0
2024-02-08 15:50:00,134.72,134.77,133.42,134.12,619081.0,132.3458,132.3949,131.0687,131.7564,619081.0
2024-02-09 09:30:00,134.51,135.74,132.92,135.06,273867.0,132.1395,133.3478,130.5775,132.6798,273867.0
2024-02-09 09:40:00,135.08,135.48,134.41,134.65,95633.0,132.6994,133.0924,132.0412,132.277,95633.0
2024-02-09 09:50:00,134.66,135.05,134.61,135.03,63147.0,132.2868,132.67,132.2377,132.6503,63147.0
2024-02-09 10:00:00,135.03,135.13,134.02,134.18,119882.0,132.6503,132.7486,131.6581,131.8153,119882.0
2024-02-09 10:10:00,134.25,134.29,133.6,133.67,74042.0,131.8841,131.9234,131.2455,131.3143,74042.0
2024-02-09 10:20:00,133.65,133.82,133.33,133.81,59416.0,131.2946,131.4616,130.9803,131.4518,59416.0
2024-02-09 10:30:00,133.82,134.02,133.79,133.84,54159.0,131.4616,131.6581,131.4322,131.4813,54159.0
2024-02-09 10:40:00,133.84,133.99,133.78,133.97,67071.0,131.4813,131.6286,131.4223,131.609,67071.0
2024-02-09 10:50:00,133.99,134.51,133.99,134.46,68142.0,131.6286,132.1395,131.6286,132.0904,68142.0
2024-02-09 11:00:00,134.48,134.56,134.27,134.33,30060.0,132.11,132.1886,131.9037,131.9627,30060.0
2024-02-09 11:10:00,134.33,134.37,133.85,134.01,29169.0,131.9627,132.002,131.4911,131.6483,29169.0
2024-02-09 11:20:00,133.99,134.18,133.98,134.11,29891.0,131.6286,131.8153,131.6188,131.7465,29891.0
2024-02-09 11:30:00,134.1,134.16,133.86,134.04,36234.0,131.7367,131.7957,131.5009,131.6778,36234.0
2024-02-09 11:40:00,134.04,134.13,133.88,133.97,54390.0,131.6778,131.7662,131.5206,131.609,54390.0
2024-02-09 11:50:00,133.95,134.21,133.83,134.09,50730.0,131.5894,131.8448,131.4715,131.7269,50730.0
2024-02-09 12:00:00,134.09,134.12,133.83,134.08,18638.0,131.7269,131.7564,131.4715,131.7171,18638.0
2024-02-09 12:10:00,134.08,134.23,133.94,133.98,21312.0,131.7171,131.8644,131.5795,131.6188,21312.0
2024-02-09 12:20:00,133.97,134.11,133.97,134.11,18476.0,131.609,131.7465,131.609,131.7465,18476.0
2024-02-09 12:30:00,134.11,134.17,134.05,134.1,21798.0,131.7465,131.8055,131.6876,131.7367,21798.0
2024-02-09 12:40:00,134.12,134.15,133.94,133.96,15305.0,131.7564,131.7858,131.5795,131.5992,15305.0
2024-02-09 12:50:00,133.97,134.15,133.96,134.0,22750.0,131.609,131.7858,131.5992,131.6385,22750.0
2024-02-09 13:00:00,133.99,134.09,133.96,134.05,12358.0,131.6286,131.7269,131.5992,131.6876,12358.0
2024-02-09 13:10:00,134.06,134.11,133.98,134.1,13003.0,131.6974,131.7465,131.6188,131.7367,13003.0
2024-02-09 13:20:00,134.12,134.23,134.09,134.12,15587.0,131.7564,131.8644,131.7269,131.7564,15587.0
2024-02-09 13:30:00,134.11,134.19,134.08,134.17,9147.0,131.7465,131.8251,131.7171,131.8055,9147.0
2024-02-09 13:40:00,134.15,134.44,134.14,134.44,29429.0,131.7858,132.0707,131.776,132.0707,29429.0
2024-02-09 13:50:00,134.43,134.51,134.35,134.42,27186.0,132.0609,132.1395,131.9823,132.0511,27186.0
2024-02-09 14:00:00,134.41,134.55,134.36,134.53,39311.0,132.0412,132.1788,131.9921,132.1591,39311.0
2024-02-09 14:10:00,134.54,134.69,134.48,134.59,42099.0,132.169,132.3163,132.11,132.2181,42099.0
2024-02-09 14:20:00,134.6,134.82,134.58,134.82,33538.0,132.2279,132.444,132.2083,132.444,33538.0
2024-02-09 14:30:00,134.84,135.06,134.82,135.06,24200.0,132.4637,132.6798,132.444,132.6798,24200.0
2024-02-09 14:40:00,135.09,135.21,135.07,135.09,21694.0,132.7093,132.8271,132.6896,132.7093,21694.0
2024-02-09 14:50:00,135.11,135.12,134.9,135.03,124026.0,132.7289,132.7387,132.5226,132.6503,124026.0
2024-02-09 15:00:00,135.08,135.21,134.86,135.2,24266.0,132.6994,132.8271,132.4833,132.8173,24266.0
2024-02-09 15:10:00,135.2,135.51,135.2,135.5,33200.0,132.8173,133.1219,132.8173,133.112,33200.0
2024-02-09 15:20:00,135.52,135.65,135.51,135.6,59364.0,133.1317,133.2594,133.1219,133.2103,59364.0
2024-02-09 15:30:00,135.6,135.69,135.21,135.37,114085.0,133.2103,133.2987,132.8271,132.9843,114085.0
2024-02-09 15:40:00,135.35,135.47,135.33,135.4,101894.0,132.9647,133.0826,132.945,133.0138,101894.0
2024-02-09 15:50:00,135.33,135.59,135.17,135.46,334861.0,132.945,133.2005,132.7879,133.0727,334861.0
2024-02-12 09:30:00,135.79,136.22,134.92,134.93,58818.0,133.3969,133.8193,132.5423,132.5521,58818.0
2024-02-12 09:40:00,134.94,135.61,134.68,135.61,22605.0,132.5619,133.2201,132.3065,133.2201,22605.0
2024-02-12 09:50:00,135.64,135.83,135.22,135.31,79558.0,133.2496,133.4362,132.837,132.9254,79558.0
2024-02-12 10:00:00,135.33,135.4,135.11,135.4,19282.0,132.945,133.0138,132.7289,133.0138,19282.0
2024-02-12 10:10:00,135.36,135.93,135.35,135.87,28979.0,132.9745,133.5345,132.9647,133.4755,28979.0
2024-02-12 10:20:00,135.86,136.03,135.77,135.87,27512.0,133.4657,133.6327,133.3773,133.4755,27512.0
2024-02-12 10:30:00,135.9,135.98,135.57,135.83,26240.0,133.505,133.5836,133.1808,133.4362,26240.0
2024-02-12 10:40:00,135.87,135.91,135.61,135.66,21286.0,133.4755,133.5148,133.2201,133.2692,21286.0
2024-02-12 10:50:00,135.64,135.93,135.58,135.92,19636.0,133.2496,133.5345,133.1906,133.5246,19636.0
2024-02-12 11:00:00,135.91,135.94,135.74,135.89,19115.0,133.5148,133.5443,133.3478,133.4952,19115.0
2024-02-12 11:10:00,135.9,135.98,135.79,135.92,31459.0,133.505,133.5836,133.3969,133.5246,31459.0
2024-02-12 11:20:00,135.93,136.2,135.93,136.0,53339.0,133.5345,133.7997,133.5345,133.6032,53339.0
2024-02-12 11:30:00,136.03,136.15,135.99,136.1,44491.0,133.6327,133.7506,133.5934,133.7015,44491.0
2024-02-12 11:40:00,136.12,136.19,136.03,136.06,13894.0,133.7211,133.7899,133.6327,133.6622,13894.0
2024-02-12 11:50:00,136.06,136.18,136.03,136.06,25673.0,133.6622,133.7801,133.6327,133.6622,25673.0
2024-02-12 12:00:00,136.06,136.07,135.78,135.88,16782.0,133.6622,133.672,133.3871,133.4853,16782.0
2024-02-12 12:10:00,135.85,135.95,135.79,135.94,16064.0,133.4559,133.5541,133.3969,133.5443,16064.0
2024-02-12 12:20:00,135.94,135.96,135.86,135.92,13873.0,133.5443,133.5639,133.4657,133.5246,13873.0
2024-02-12 12:30:00,135.95,136.03,135.85,136.03,26147.0,133.5541,133.6327,133.4559,133.6327,26147.0
2024-02-12 12:40:00,136.04,136.17,136.01,136.01,20244.0,133.6425,133.7702,133.613,133.613,20244.0
2024-02-12 12:50:00,135.99,136.04,135.91,135.92,7720.0,133.5934,133.6425,133.5148,133.5246,7720.0
2024-02-12 13:00:00,135.9,135.93,135.81,135.87,8454.0,133.505,133.5345,133.4166,133.4755,8454.0
2024-02-12 13:10:00,135.86,136.0,135.86,135.99,12825.0,133.4657,133.6032,133.4657,133.5934,12825.0
2024-02-12 13:20:00,136.0,136.0,135.83,135.87,10622.0,133.6032,133.6032,133.4362,133.4755,10622.0
2024-02-12 13:30:00,135.87,135.94,135.82,135.86,11784.0,133.4755,133.5443,133.4264,133.4657,11784.0
2024-02-12 13:40:00,135.86,135.92,135.77,135.92,38375.0,133.4657,133.5246,133.3773,133.5246,38375.0
2024-02-12 13:50:00,135.92,136.06,135.91,135.92,9056.0,133.5246,133.6622,133.5148,133.5246,9056.0
2024-02-12 14:00:00,135.91,136.02,135.91,136.0,11017.0,133.5148,133.6229,133.5148,133.6032,11017.0
2024-02-12 14:10:00,136.0,136.0,135.55,135.55,11695.0,133.6032,133.6032,133.1612,133.1612,11695.0
2024-02-12 14:20:00,135.52,135.63,135.46,135.49,14870.0,133.1317,133.2397,133.0727,133.1022,14870.0
2024-02-12 14:30:00,135.49,135.64,135.46,135.52,17064.0,133.1022,133.2496,133.0727,133.1317,17064.0
2024-02-12 14:40:00,135.51,135.69,135.45,135.46,31408.0,133.1219,133.2987,133.0629,133.0727,31408.0
2024-02-12 14:50:00,135.43,135.63,135.39,135.57,25194.0,133.0433,133.2397,133.004,133.1808,25194.0
2024-02-12 15:00:00,135.57,135.62,135.52,135.59,15238.0,133.1808,133.2299,133.1317,133.2005,15238.0
2024-02-12 15:10:00,135.59,135.71,135.56,135.6,17145.0,133.2005,133.3183,133.171,133.2103,17145.0
2024-02-12 15:20:00,135.6,135.71,135.59,135.66,23192.0,133.2103,133.3183,133.2005,133.2692,23192.0
2024-02-12 15:30:00,135.66,135.67,135.53,135.63,22513.0,133.2692,133.279,133.1415,133.2397,22513.0
2024-02-12 15:40:00,135.62,135.65,135.5,135.59,81297.0,133.2299,133.2594,133.112,133.2005,81297.0
2024-02-12 15:50:00,135.61,135.69,135.42,135.46,236362.0,133.2201,133.2987,133.0334,133.0727,236362.0
2024-02-13 09:30:00,134.03,135.09,133.66,134.68,77345.0,131.6679,132.7093,131.3045,132.3065,77345.0
2024-02-13 09:40:00,134.66,134.96,134.0,134.89,77269.0,132.2868,132.5816,131.6385,132.5128,77269.0
2024-02-13 09:50:00,134.85,134.87,134.41,134.47,44587.0,132.4735,132.4931,132.0412,132.1002,44587.0
2024-02-13 10:00:00,134.47,134.65,134.4,134.54,24282.0,132.1002,132.277,132.0314,132.169,24282.0
2024-02-13 10:10:00,134.53,134.74,134.36,134.55,25870.0,132.1591,132.3654,131.9921,132.1788,25870.0
2024-02-13 10:20:00,134.52,134.58,134.41,134.55,60645.0,132.1493,132.2083,132.0412,132.1788,60645.0
2024-02-13 10:30:00,134.56,134.79,134.45,134.71,116551.0,132.1886,132.4145,132.0805,132.336,116551.0
2024-02-13 10:40:00,134.74,134.75,134.55,134.6,40727.0,132.3654,132.3753,132.1788,132.2279,40727.0
2024-02-13 10:50:00,134.63,134.8,134.54,134.69,64886.0,132.2574,132.4244,132.169,132.3163,64886.0
2024-02-13 11:00:00,134.67,134.75,134.49,134.57,35708.0,132.2967,132.3753,132.1198,132.1984,35708.0
2024-02-13 11:10:00,134.56,134.73,134.45,134.58,66026.0,132.1886,132.3556,132.0805,132.2083,66026.0
2024-02-13 11:20:00,134.6,134.82,134.57,134.72,13646.0,132.2279,132.444,132.1984,132.3458,13646.0
2024-02-13 11:30:00,134.74,134.96,134.73,134.89,51428.0,132.3654,132.5816,132.3556,132.5128,51428.0
2024-02-13 11:40:00,134.87,135.09,134.85,135.07,64065.0,132.4931,132.7093,132.4735,132.6896,64065.0
2024-02-13 11:50:00,135.08,135.12,134.89,134.96,34296.0,132.6994,132.7387,132.5128,132.5816,34296.0
2024-02-13 12:00:00,134.95,134.97,134.86,134.93,11444.0,132.5717,132.5914,132.4833,132.5521,11444.0
2024-02-13 12:10:00,134.92,135.22,134.91,135.18,47184.0,132.5423,132.837,132.5324,132.7977,47184.0
2024-02-13 12:20:00,135.16,135.35,134.94,135.01,81335.0,132.778,132.9647,132.5619,132.6307,81335.0
2024-02-13 12:30:00,134.98,135.03,134.78,135.03,16370.0,132.6012,132.6503,132.4047,132.6503,16370.0
2024-02-13 12:40:00,134.99,135.01,134.89,134.91,22917.0,132.611,132.6307,132.5128,132.5324,22917.0
2024-02-13 12:50:00,134.89,134.95,134.71,134.72,18010.0,132.5128,132.5717,132.336,132.3458,18010.0
2024-02-13 13:00:00,134.72,134.88,134.62,134.65,34321.0,132.3458,132.503,132.2475,132.277,34321.0
2024-02-13 13:10:00,134.66,134.77,134.64,134.67,29909.0,132.2868,132.3949,132.2672,132.2967,29909.0
2024-02-13 13:20:00,134.67,134.74,134.54,134.74,29565.0,132.2967,132.3654,132.169,132.3654,29565.0
2024-02-13 13:30:00,134.71,134.85,134.61,134.64,20424.0,132.336,132.4735,132.2377,132.2672,20424.0
2024-02-13 13:40:00,134.63,134.65,134.45,134.51,30801.0,132.2574,132.277,132.0805,132.1395,30801.0
2024-02-13 13:50:00,134.49,134.57,134.37,134.57,27398.0,132.1198,132.1984,132.002,132.1984,27398.0
2024-02-13 14:00:00,134.58,134.62,134.31,134.4,79291.0,132.2083,132.2475,131.943,132.0314,79291.0
2024-02-13 14:10:00,134.41,134.55,134.12,134.19,30125.0,132.0412,132.1788,131.7564,131.8251,30125.0
2024-02-13 14:20:00,134.17,134.32,134.15,134.3,43366.0,131.8055,131.9528,131.7858,131.9332,43366.0
2024-02-13 14:30:00,134.29,134.56,134.29,134.53,26028.0,131.9234,132.1886,131.9234,132.1591,26028.0
2024-02-13 14:40:00,134.55,134.6,134.27,134.3,17359.0,132.1788,132.2279,131.9037,131.9332,17359.0
2024-02-13 14:50:00,134.26,134.52,134.13,134.16,47221.0,131.8939,132.1493,131.7662,131.7957,47221.0
2024-02-13 15:00:00,134.16,134.19,133.98,134.19,33640.0,131.7957,131.8251,131.6188,131.8251,33640.0
2024-02-13 15:10:00,134.19,134.3,134.19,134.22,35817.0,131.8251,131.9332,131.8251,131.8546,35817.0
2024-02-13 15:20:00,134.25,134.4,134.17,134.4,36565.0,131.8841,132.0314,131.8055,132.0314,36565.0
2024-02-13 15:30:00,134.42,134.45,134.29,134.34,51015.0,132.0511,132.0805,131.9234,131.9725,51015.0
2024-02-13 15:40:00,134.33,134.48,134.29,134.32,90341.0,131.9627,132.11,131.9234,131.9528,90341.0
2024-02-13 15:50:00,134.32,134.46,134.15,134.41,246481.0,131.9528,132.0904,131.7858,132.0412,246481.0
2024-02-14 09:30:00,135.19,135.47,134.84,135.05,41631.0,132.8075,133.0826,132.4637,132.67,41631.0
2024-02-14 09:40:00,135.02,135.69,134.86,135.41,33905.0,132.6405,133.2987,132.4833,133.0236,33905.0
2024-02-14 09:50:00,135.44,136.01,135.44,135.73,23355.0,133.0531,133.613,133.0531,133.338,23355.0
2024-02-14 10:00:00,135.75,135.83,135.42,135.66,24952.0,133.3576,133.4362,133.0334,133.2692,24952.0
2024-02-14 10:10:00,135.66,136.0,135.66,135.77,17878.0,133.2692,133.6032,133.2692,133.3773,17878.0
2024-02-14 10:20:00,135.77,136.03,135.71,135.9,23419.0,133.3773,133.6327,133.3183,133.505,23419.0
2024-02-14 10:30:00,135.88,136.06,135.84,135.89,22279.0,133.4853,133.6622,133.446,133.4952,22279.0
2024-02-14 10:40:00,135.87,135.99,135.79,135.86,17889.0,133.4755,133.5934,133.3969,133.4657,17889.0
2024-02-14 10:50:00,135.86,135.87,135.65,135.7,27553.0,133.4657,133.4755,133.2594,133.3085,27553.0
2024-02-14 11:00:00,135.7,135.7,135.44,135.61,28249.0,133.3085,133.3085,133.0531,133.2201,28249.0
2024-02-14 11:10:00,135.63,135.94,135.62,135.93,25384.0,133.2397,133.5443,133.2299,133.5345,25384.0
2024-02-14 11:20:00,135.93,136.02,135.8,136.02,30250.0,133.5345,133.6229,133.4068,133.6229,30250.0
2024-02-14 11:30:00,136.0,136.03,135.85,135.85,19549.0,133.6032,133.6327,133.4559,133.4559,19549.0
2024-02-14 11:40:00,135.87,135.91,135.68,135.91,17596.0,133.4755,133.5148,133.2889,133.5148,17596.0
2024-02-14 11:50:00,135.91,136.01,135.7,135.78,23854.0,133.5148,133.613,133.3085,133.3871,23854.0
2024-02-14 12:00:00,135.74,135.8,135.65,135.76,20227.0,133.3478,133.4068,133.2594,133.3675,20227.0
2024-02-14 12:10:00,135.77,135.9,135.73,135.89,18842.0,133.3773,133.505,133.338,133.4952,18842.0
2024-02-14 12:20:00,135.9,135.91,135.71,135.83,22053.0,133.505,133.5148,133.3183,133.4362,22053.0
2024-02-14 12:30:00,135.83,136.03,135.76,135.82,29678.0,133.4362,133.6327,133.3675,133.4264,29678.0
2024-02-14 12:40:00,135.8,135.97,135.79,135.96,10318.0,133.4068,133.5738,133.3969,133.5639,10318.0
2024-02-14 12:50:00,135.97,135.98,135.88,135.96,16610.0,133.5738,133.5836,133.4853,133.5639,16610.0
2024-02-14 13:00:00,135.98,136.01,135.88,135.88,12976.0,133.5836,133.613,133.4853,133.4853,12976.0
2024-02-14 13:10:00,135.87,135.94,135.8,135.91,11747.0,133.4755,133.5443,133.4068,133.5148,11747.0
2024-02-14 13:20:00,135.93,135.97,135.86,135.92,8379.0,133.5345,133.5738,133.4657,133.5246,8379.0
2024-02-14 13:30:00,135.94,136.18,135.89,136.12,14636.0,133.5443,133.7801,133.4952,133.7211,14636.0
2024-02-14 13:40:00,136.13,136.26,136.07,136.07,20268.0,133.7309,133.8586,133.672,133.672,20268.0
2024-02-14 13:50:00,136.07,136.16,136.03,136.15,15789.0,133.672,133.7604,133.6327,133.7506,15789.0
2024-02-14 14:00:00,136.18,136.19,135.79,135.8,16375.0,133.7801,133.7899,133.3969,133.4068,16375.0
2024-02-14 14:10:00,135.83,136.14,135.81,136.06,18976.0,133.4362,133.7408,133.4166,133.6622,18976.0
2024-02-14 14:20:00,136.06,136.24,136.05,136.19,36324.0,133.6622,133.839,133.6523,133.7899,36324.0
2024-02-14 14:30:00,136.21,136.22,135.93,136.03,28221.0,133.8095,133.8193,133.5345,133.6327,28221.0
2024-02-14 14:40:00,136.03,136.05,135.93,136.02,10807.0,133.6327,133.6523,133.5345,133.6229,10807.0
2024-02-14 14:50:00,136.01,136.23,135.95,136.19,37519.0,133.613,133.8292,133.5541,133.7899,37519.0
2024-02-14 15:00:00,136.22,136.43,136.15,136.43,24724.0,133.8193,134.0256,133.7506,134.0256,24724.0
2024-02-14 15:10:00,136.43,136.45,136.32,136.4,29110.0,134.0256,134.0453,133.9176,133.9962,29110.0
2024-02-14 15:20:00,136.4,136.42,136.27,136.35,42973.0,133.9962,134.0158,133.8685,133.9471,42973.0
2024-02-14 15:30:00,136.35,136.4,136.21,136.39,79422.0,133.9471,133.9962,133.8095,133.9864,79422.0
2024-02-14 15:40:00,136.41,136.71,136.39,136.53,65919.0,134.006,134.3007,133.9864,134.1239,65919.0
2024-02-14 15:50:00,136.53,136.73,136.51,136.58,185430.0,134.1239,134.3204,134.1042,134.173,185430.0
2024-02-15 09:30:00,136.93,137.66,136.68,137.59,45464.0,134.5168,135.234,134.2712,135.1652,45464.0
2024-02-15 09:40:00,137.55,137.69,137.4,137.61,19549.0,135.1259,135.2634,134.9786,135.1849,19549.0
2024-02-15 09:50:00,137.48,137.74,137.18,137.67,36874.0,135.0571,135.3126,134.7624,135.2438,36874.0
2024-02-15 10:00:00,137.71,137.92,137.39,137.42,21373.0,135.2831,135.4894,134.9687,134.9982,21373.0
2024-02-15 10:10:00,137.49,137.65,137.24,137.63,25586.0,135.067,135.2241,134.8214,135.2045,25586.0
2024-02-15 10:20:00,137.68,137.74,137.33,137.33,23660.0,135.2536,135.3126,134.9098,134.9098,23660.0
2024-02-15 10:30:00,137.29,137.29,136.85,137.28,16265.0,134.8705,134.8705,134.4382,134.8607,16265.0
2024-02-15 10:40:00,137.25,137.53,137.12,137.49,22070.0,134.8312,135.1063,134.7035,135.067,22070.0
2024-02-15 10:50:00,137.48,137.51,137.17,137.21,22642.0,135.0571,135.0866,134.7526,134.7919,22642.0
2024-02-15 11:00:00,137.21,137.36,137.1,137.13,27625.0,134.7919,134.9393,134.6838,134.7133,27625.0
2024-02-15 11:10:00,137.19,137.43,137.19,137.27,13786.0,134.7723,135.008,134.7723,134.8508,13786.0
2024-02-15 11:20:00,137.26,137.3,136.98,137.04,15617.0,134.841,134.8803,134.566,134.6249,15617.0
2024-02-15 11:30:00,137.01,137.08,136.86,137.05,17959.0,134.5954,134.6642,134.4481,134.6347,17959.0
2024-02-15 11:40:00,137.08,137.33,137.08,137.3,17295.0,134.6642,134.9098,134.6642,134.8803,17295.0
2024-02-15 11:50:00,137.32,137.32,137.11,137.24,14156.0,134.9,134.9,134.6937,134.8214,14156.0
2024-02-15 12:00:00,137.26,137.37,137.14,137.19,7098.0,134.841,134.9491,134.7231,134.7723,7098.0
2024-02-15 12:10:00,137.2,137.27,137.1,137.24,13556.0,134.7821,134.8508,134.6838,134.8214,13556.0
2024-02-15 12:20:00,137.25,137.3,137.06,137.18,7159.0,134.8312,134.8803,134.6445,134.7624,7159.0
2024-02-15 12:30:00,137.17,137.33,137.1,137.28,9802.0,134.7526,134.9098,134.6838,134.8607,9802.0
2024-02-15 12:40:00,137.28,137.48,137.27,137.4,27315.0,134.8607,135.0571,134.8508,134.9786,27315.0
2024-02-15 12:50:00,137.41,137.6,137.35,137.53,19984.0,134.9884,135.175,134.9294,135.1063,19984.0
2024-02-15 13:00:00,137.5,137.6,137.36,137.6,18728.0,135.0768,135.175,134.9393,135.175,18728.0
2024-02-15 13:10:00,137.6,137.65,137.48,137.59,9096.0,135.175,135.2241,135.0571,135.1652,9096.0
2024-02-15 13:20:00,137.62,137.76,137.58,137.62,28615.0,135.1947,135.3322,135.1554,135.1947,28615.0
2024-02-15 13:30:00,137.64,137.66,137.36,137.38,15784.0,135.2143,135.234,134.9393,134.9589,15784.0
2024-02-15 13:40:00,137.39,137.46,137.3,137.45,121238.0,134.9687,135.0375,134.8803,135.0277,121238.0
2024-02-15 13:50:00,137.47,137.68,137.45,137.62,15506.0,135.0473,135.2536,135.0277,135.1947,15506.0
2024-02-15 14:00:00,137.65,137.72,137.41,137.46,33208.0,135.2241,135.2929,134.9884,135.0375,33208.0
2024-02-15 14:10:00,137.44,137.55,137.36,137.5,30425.0,135.0178,135.1259,134.9393,135.0768,30425.0
2024-02-15 14:20:00,137.48,137.57,137.32,137.39,82529.0,135.0571,135.1456,134.9,134.9687,82529.0
2024-02-15 14:30:00,137.4,137.52,137.34,137.48,29802.0,134.9786,135.0964,134.9196,135.0571,29802.0
2024-02-15 14:40:00,137.47,137.56,137.43,137.48,11061.0,135.0473,135.1357,135.008,135.0571,11061.0
2024-02-15 14:50:00,137.48,137.54,137.41,137.46,11386.0,135.0571,135.1161,134.9884,135.0375,11386.0
2024-02-15 15:00:00,137.44,137.46,137.28,137.38,16848.0,135.0178,135.0375,134.8607,134.9589,16848.0
2024-02-15 15:10:00,137.38,137.42,137.26,137.34,34080.0,134.9589,134.9982,134.841,134.9196,34080.0
2024-02-15 15:20:00,137.32,137.38,137.19,137.33,31224.0,134.9,134.9589,134.7723,134.9098,31224.0
2024-02-15 15:30:00,137.32,137.34,137.07,137.09,38384.0,134.9,134.9196,134.6544,134.674,38384.0
2024-02-15 15:40:00,137.08,137.22,136.95,136.98,42160.0,134.6642,134.8017,134.5365,134.566,42160.0
2024-02-15 15:50:00,136.98,137.03,136.76,136.91,172761.0,134.566,134.6151,134.3498,134.4972,172761.0
2024-02-16 09:30:00,137.23,138.34,136.99,137.6,160151.0,134.8115,135.902,134.5758,135.175,160151.0
2024-02-16 09:40:00,137.53,138.15,137.43,138.13,31216.0,135.1063,135.7153,135.008,135.6957,31216.0
2024-02-16 09:50:00,138.05,138.16,137.41,137.55,30356.0,135.6171,135.7252,134.9884,135.1259,30356.0
2024-02-16 10:00:00,137.5,137.8,137.39,137.56,27366.0,135.0768,135.3715,134.9687,135.1357,27366.0
2024-02-16 10:10:00,137.55,137.71,137.41,137.63,22042.0,135.1259,135.2831,134.9884,135.2045,22042.0
2024-02-16 10:20:00,137.59,137.71,137.42,137.63,22262.0,135.1652,135.2831,134.9982,135.2045,22262.0
2024-02-16 10:30:00,137.63,137.7,137.52,137.55,20253.0,135.2045,135.2733,135.0964,135.1259,20253.0
2024-02-16 10:40:00,137.54,137.57,137.43,137.52,15339.0,135.1161,135.1456,135.008,135.0964,15339.0
2024-02-16 10:50:00,137.55,137.56,137.25,137.27,17590.0,135.1259,135.1357,134.8312,134.8508,17590.0
2024-02-16 11:00:00,137.32,137.62,137.32,137.42,21468.0,134.9,135.1947,134.9,134.9982,21468.0
2024-02-16 11:10:00,137.42,137.59,137.29,137.59,20780.0,134.9982,135.1652,134.8705,135.1652,20780.0
2024-02-16 11:20:00,137.59,137.83,137.53,137.83,25274.0,135.1652,135.401,135.1063,135.401,25274.0
2024-02-16 11:30:00,137.84,137.88,137.75,137.88,17908.0,135.4108,135.4501,135.3224,135.4501,17908.0
2024-02-16 11:40:00,137.89,137.95,137.85,137.92,13779.0,135.4599,135.5189,135.4206,135.4894,13779.0
2024-02-16 11:50:00,137.9,137.98,137.88,137.96,24756.0,135.4697,135.5483,135.4501,135.5287,24756.0
2024-02-16 12:00:00,137.95,138.06,137.87,138.03,33615.0,135.5189,135.6269,135.4403,135.5975,33615.0
2024-02-16 12:10:00,138.04,138.04,137.88,138.0,18923.0,135.6073,135.6073,135.4501,135.568,18923.0
2024-02-16 12:20:00,137.99,138.13,137.99,138.11,22253.0,135.5582,135.6957,135.5582,135.676,22253.0
2024-02-16 12:30:00,138.11,138.11,138.0,138.0,15701.0,135.676,135.676,135.568,135.568,15701.0
2024-02-16 12:40:00,137.97,138.04,137.89,137.97,13243.0,135.5385,135.6073,135.4599,135.5385,13243.0
2024-02-16 12:50:00,137.94,137.96,137.85,137.96,14874.0,135.509,135.5287,135.4206,135.5287,14874.0
2024-02-16 13:00:00,137.94,137.94,137.77,137.86,8147.0,135.509,135.509,135.342,135.4304,8147.0
2024-02-16 13:10:00,137.9,137.98,137.79,137.96,9099.0,135.4697,135.5483,135.3617,135.5287,9099.0
2024-02-16 13:20:00,137.96,138.15,137.95,138.01,13827.0,135.5287,135.7153,135.5189,135.5778,13827.0
2024-02-16 13:30:00,138.02,138.1,137.97,138.01,10029.0,135.5876,135.6662,135.5385,135.5778,10029.0
2024-02-16 13:40:00,138.01,138.03,137.94,137.96,9619.0,135.5778,135.5975,135.509,135.5287,9619.0
2024-02-16 13:50:00,137.96,138.07,137.94,138.07,12584.0,135.5287,135.6367,135.509,135.6367,12584.0
2024-02-16 14:00:00,138.09,138.16,138.04,138.12,18362.0,135.6564,135.7252,135.6073,135.6859,18362.0
2024-02-16 14:10:00,138.12,138.17,138.06,138.13,21012.0,135.6859,135.735,135.6269,135.6957,21012.0
2024-02-16 14:20:00,138.13,138.22,138.08,138.13,23774.0,135.6957,135.7841,135.6466,135.6957,23774.0
2024-02-16 14:30:00,138.12,138.13,137.89,137.93,35800.0,135.6859,135.6957,135.4599,135.4992,35800.0
2024-02-16 14:40:00,137.93,137.96,137.42,137.44,16425.0,135.4992,135.5287,134.9982,135.0178,16425.0
2024-02-16 14:50:00,137.41,137.53,137.37,137.5,14229.0,134.9884,135.1063,134.9491,135.0768,14229.0
2024-02-16 15:00:00,137.5,137.6,137.42,137.47,14437.0,135.0768,135.175,134.9982,135.0473,14437.0
2024-02-16 15:10:00,137.47,137.47,137.29,137.41,14104.0,135.0473,135.0473,134.8705,134.9884,14104.0
2024-02-16 15:20:00,137.43,137.64,137.34,137.53,59855.0,135.008,135.2143,134.9196,135.1063,59855.0
2024-02-16 15:30:00,137.56,137.67,137.54,137.56,44903.0,135.1357,135.2438,135.1161,135.1357,44903.0
2024-02-16 15:40:00,137.54,137.54,137.15,137.15,55869.0,135.1161,135.1161,134.733,134.733,55869.0
2024-02-16 15:50:00,137.11,137.34,137.08,137.11,149834.0,134.6937,134.9196,134.6642,134.6937,149834.0
2024-02-20 09:30:00,136.23,136.88,136.09,136.72,164320.0,133.8292,134.4677,133.6916,134.3105,164320.0
2024-02-20 09:40:00,136.65,136.75,136.29,136.41,58745.0,134.2418,134.34,133.8881,134.006,58745.0
2024-02-20 09:50:00,136.41,136.64,136.33,136.46,41355.0,134.006,134.2319,133.9274,134.0551,41355.0
2024-02-20 10:00:00,136.32,136.43,136.09,136.43,15969.0,133.9176,134.0256,133.6916,134.0256,15969.0
2024-02-20 10:10:00,136.46,136.55,136.23,136.47,20992.0,134.0551,134.1435,133.8292,134.0649,20992.0
2024-02-20 10:20:00,136.4,136.63,136.35,136.57,26871.0,133.9962,134.2221,133.9471,134.1632,26871.0
2024-02-20 10:30:00,136.55,136.6,136.37,136.55,41764.0,134.1435,134.1927,133.9667,134.1435,41764.0
2024-02-20 10:40:00,136.51,136.62,136.47,136.59,17712.0,134.1042,134.2123,134.0649,134.1828,17712.0
2024-02-20 10:50:00,136.59,136.74,136.57,136.72,52334.0,134.1828,134.3302,134.1632,134.3105,52334.0
2024-02-20 11:00:00,136.71,136.74,136.53,136.61,53965.0,134.3007,134.3302,134.1239,134.2025,53965.0
2024-02-20 11:10:00,136.59,136.78,136.55,136.63,27472.0,134.1828,134.3695,134.1435,134.2221,27472.0
2024-02-20 11:20:00,136.65,136.78,136.52,136.7,45685.0,134.2418,134.3695,134.1141,134.2909,45685.0
2024-02-20 11:30:00,136.72,136.74,136.47,136.53,25404.0,134.3105,134.3302,134.0649,134.1239,25404.0
2024-02-20 11:40:00,136.51,136.52,136.3,136.3,8695.0,134.1042,134.1141,133.8979,133.8979,8695.0
2024-02-20 11:50:00,136.3,136.41,136.07,136.1,50360.0,133.8979,134.006,133.672,133.7015,50360.0
2024-02-20 12:00:00,136.09,136.22,135.94,136.14,19318.0,133.6916,133.8193,133.5443,133.7408,19318.0
2024-02-20 12:10:00,136.14,136.32,136.05,136.23,71454.0,133.7408,133.9176,133.6523,133.8292,71454.0
2024-02-20 12:20:00,136.24,136.39,136.17,136.34,15205.0,133.839,133.9864,133.7702,133.9372,15205.0
2024-02-20 12:30:00,136.34,136.45,136.18,136.19,19769.0,133.9372,134.0453,133.7801,133.7899,19769.0
2024-02-20 12:40:00,136.18,136.4,136.17,136.34,13980.0,133.7801,133.9962,133.7702,133.9372,13980.0
2024-02-20 12:50:00,136.33,136.54,136.24,136.53,13566.0,133.9274,134.1337,133.839,134.1239,13566.0
2024-02-20 13:00:00,136.54,136.69,136.51,136.68,17967.0,134.1337,134.2811,134.1042,134.2712,17967.0
2024-02-20 13:10:00,136.69,136.71,136.53,136.64,7777.0,134.2811,134.3007,134.1239,134.2319,7777.0
2024-02-20 13:20:00,136.63,136.74,136.45,136.52,7777.0,134.2221,134.3302,134.0453,134.1141,7777.0
2024-02-20 13:30:00,136.52,136.65,136.42,136.65,11951.0,134.1141,134.2418,134.0158,134.2418,11951.0
2024-02-20 13:40:00,136.67,136.9,136.64,136.89,25888.0,134.2614,134.4874,134.2319,134.4775,25888.0
2024-02-20 13:50:00,136.89,137.0,136.89,136.94,14073.0,134.4775,134.5856,134.4775,134.5267,14073.0
2024-02-20 14:00:00,136.93,136.97,136.79,136.94,16114.0,134.5168,134.5561,134.3793,134.5267,16114.0
2024-02-20 14:10:00,136.95,136.95,136.75,136.94,12860.0,134.5365,134.5365,134.34,134.5267,12860.0
2024-02-20 14:20:00,136.94,136.97,136.75,136.96,9611.0,134.5267,134.5561,134.34,134.5463,9611.0
2024-02-20 14:30:00,136.93,137.11,136.93,137.03,20014.0,134.5168,134.6937,134.5168,134.6151,20014.0
2024-02-20 14:40:00,137.01,137.15,136.99,137.12,8298.0,134.5954,134.733,134.5758,134.7035,8298.0
2024-02-20 14:50:00,137.14,137.15,137.01,137.11,15057.0,134.7231,134.733,134.5954,134.6937,15057.0
2024-02-20 15:00:00,137.13,137.15,137.0,137.04,16188.0,134.7133,134.733,134.5856,134.6249,16188.0
2024-02-20 15:10:00,137.04,137.11,136.81,136.84,21513.0,134.6249,134.6937,134.399,134.4284,21513.0
2024-02-20 15:20:00,136.83,136.9,136.71,136.86,26024.0,134.4186,134.4874,134.3007,134.4481,26024.0
2024-02-20 15:30:00,136.9,136.92,136.36,136.62,47171.0,134.4874,134.507,133.9569,134.2123,47171.0
2024-02-20 15:40:00,136.62,136.72,136.3,136.36,54672.0,134.2123,134.3105,133.8979,133.9569,54672.0
2024-02-20 15:50:00,136.34,136.65,136.3,136.43,317419.0,133.9372,134.2418,133.8979,134.0256,317419.0
2024-02-21 09:30:00,136.01,136.37,135.42,136.21,66359.0,133.613,133.9667,133.0334,133.8095,66359.0
2024-02-21 09:40:00,136.21,136.27,135.92,136.14,19410.0,133.8095,133.8685,133.5246,133.7408,19410.0
2024-02-21 09:50:00,136.18,136.3,136.02,136.12,24423.0,133.7801,133.8979,133.6229,133.7211,24423.0
2024-02-21 10:00:00,136.13,136.56,136.05,136.36,34105.0,133.7309,134.1534,133.6523,133.9569,34105.0
2024-02-21 10:10:00,136.33,136.47,136.21,136.22,22680.0,133.9274,134.0649,133.8095,133.8193,22680.0
2024-02-21 10:20:00,136.19,136.36,136.17,136.26,15204.0,133.7899,133.9569,133.7702,133.8586,15204.0
2024-02-21 10:30:00,136.29,136.42,136.08,136.33,19755.0,133.8881,134.0158,133.6818,133.9274,19755.0
2024-02-21 10:40:00,136.32,136.32,136.16,136.18,21471.0,133.9176,133.9176,133.7604,133.7801,21471.0
2024-02-21 10:50:00,136.18,136.34,136.13,136.29,68571.0,133.7801,133.9372,133.7309,133.8881,68571.0
2024-02-21 11:00:00,136.33,136.76,136.32,136.76,20595.0,133.9274,134.3498,133.9176,134.3498,20595.0
2024-02-21 11:10:00,136.75,136.75,136.5,136.5,9859.0,134.34,134.34,134.0944,134.0944,9859.0
2024-02-21 11:20:00,136.52,136.58,136.45,136.46,8902.0,134.1141,134.173,134.0453,134.0551,8902.0
2024-02-21 11:30:00,136.44,136.5,136.34,136.37,16118.0,134.0355,134.0944,133.9372,133.9667,16118.0
2024-02-21 11:40:00,136.35,136.54,136.33,136.53,21779.0,133.9471,134.1337,133.9274,134.1239,21779.0
2024-02-21 11:50:00,136.53,136.59,136.4,136.44,14221.0,134.1239,134.1828,133.9962,134.0355,14221.0
2024-02-21 12:00:00,136.44,136.44,136.24,136.32,13677.0,134.0355,134.0355,133.839,133.9176,13677.0
2024-02-21 12:10:00,136.32,136.48,136.31,136.43,8847.0,133.9176,134.0748,133.9078,134.0256,8847.0
2024-02-21 12:20:00,136.41,136.42,136.29,136.31,17595.0,134.006,134.0158,133.8881,133.9078,17595.0
2024-02-21 12:30:00,136.31,136.32,136.19,136.19,8965.0,133.9078,133.9176,133.7899,133.7899,8965.0
2024-02-21 12:40:00,136.2,136.35,136.14,136.35,19132.0,133.7997,133.9471,133.7408,133.9471,19132.0
2024-02-21 12:50:00,136.34,136.43,136.29,136.36,10066.0,133.9372,134.0256,133.8881,133.9569,10066.0
2024-02-21 13:00:00,136.33,136.33,136.13,136.31,16840.0,133.9274,133.9274,133.7309,133.9078,16840.0
2024-02-21 13:10:00,136.3,136.33,136.2,136.28,15376.0,133.8979,133.9274,133.7997,133.8783,15376.0
2024-02-21 13:20:00,136.29,136.31,136.21,136.25,13760.0,133.8881,133.9078,133.8095,133.8488,13760.0
2024-02-21 13:30:00,136.25,136.32,136.19,136.23,16408.0,133.8488,133.9176,133.7899,133.8292,16408.0
2024-02-21 13:40:00,136.23,136.32,136.16,136.16,50044.0,133.8292,133.9176,133.7604,133.7604,50044.0
2024-02-21 13:50:00,136.13,136.24,136.02,136.19,35180.0,133.7309,133.839,133.6229,133.7899,35180.0
2024-02-21 14:00:00,136.17,136.24,136.07,136.18,12435.0,133.7702,133.839,133.672,133.7801,12435.0
2024-02-21 14:10:00,136.19,136.29,136.0,136.03,28824.0,133.7899,133.8881,133.6032,133.6327,28824.0
2024-02-21 14:20:00,136.03,136.2,136.0,136.16,22794.0,133.6327,133.7997,133.6032,133.7604,22794.0
2024-02-21 14:30:00,136.18,136.18,136.0,136.04,10159.0,133.7801,133.7801,133.6032,133.6425,10159.0
2024-02-21 14:40:00,136.03,136.23,135.95,136.23,46599.0,133.6327,133.8292,133.5541,133.8292,46599.0
2024-02-21 14:50:00,136.23,136.26,136.14,136.16,18489.0,133.8292,133.8586,133.7408,133.7604,18489.0
2024-02-21 15:00:00,136.15,136.25,136.07,136.09,51099.0,133.7506,133.8488,133.672,133.6916,51099.0
2024-02-21 15:10:00,136.11,136.18,136.03,136.1,56379.0,133.7113,133.7801,133.6327,133.7015,56379.0
2024-02-21 15:20:00,136.11,136.18,135.98,136.11,20918.0,133.7113,133.7801,133.5836,133.7113,20918.0
2024-02-21 15:30:00,136.13,136.58,136.1,136.56,61750.0,133.7309,134.173,133.7015,134.1534,61750.0
2024-02-21 15:40:00,136.57,136.87,136.47,136.87,312526.0,134.1632,134.4579,134.0649,134.4579,312526.0
2024-02-21 15:50:00,136.91,137.12,136.6,136.68,488571.0,134.4972,134.7035,134.1927,134.2712,488571.0
2024-02-22 09:30:00,138.29,138.68,137.54,138.38,96901.0,135.8529,136.236,135.1161,135.9413,96901.0
2024-02-22 09:40:00,138.37,138.96,138.33,138.95,28232.0,135.9315,136.5111,135.8922,136.5012,28232.0
2024-02-22 09:50:00,138.96,139.16,138.61,139.0,46304.0,136.5111,136.7075,136.1672,136.5504,46304.0
2024-02-22 10:00:00,139.04,139.25,138.86,138.94,31296.0,136.5897,136.7959,136.4128,136.4914,31296.0
2024-02-22 10:10:00,138.93,139.13,138.78,139.04,30366.0,136.4816,136.6781,136.3342,136.5897,30366.0
2024-02-22 10:20:00,139.04,139.24,138.94,139.17,59647.0,136.5897,136.7861,136.4914,136.7174,59647.0
2024-02-22 10:30:00,139.17,139.27,139.07,139.15,32082.0,136.7174,136.8156,136.6191,136.6977,32082.0
2024-02-22 10:40:00,139.17,139.21,138.99,139.04,20676.0,136.7174,136.7567,136.5405,136.5897,20676.0
2024-02-22 10:50:00,139.05,139.07,138.92,138.99,25969.0,136.5995,136.6191,136.4718,136.5405,25969.0
2024-02-22 11:00:00,138.99,139.03,138.85,138.92,21514.0,136.5405,136.5798,136.403,136.4718,21514.0
2024-02-22 11:10:00,138.93,139.03,138.9,138.92,27430.0,136.4816,136.5798,136.4521,136.4718,27430.0
2024-02-22 11:20:00,138.93,138.99,138.77,138.96,33369.0,136.4816,136.5405,136.3244,136.5111,33369.0
2024-02-22 11:30:00,138.96,139.24,138.96,139.11,61275.0,136.5111,136.7861,136.5111,136.6584,61275.0
2024-02-22 11:40:00,139.12,139.25,139.0,139.02,91923.0,136.6682,136.7959,136.5504,136.57,91923.0
2024-02-22 11:50:00,139.04,139.27,139.03,139.07,39199.0,136.5897,136.8156,136.5798,136.6191,39199.0
2024-02-22 12:00:00,139.06,139.16,139.0,139.13,35802.0,136.6093,136.7075,136.5504,136.6781,35802.0
2024-02-22 12:10:00,139.12,139.17,139.03,139.09,31304.0,136.6682,136.7174,136.5798,136.6388,31304.0
2024-02-22 12:20:00,139.07,139.14,139.03,139.05,41646.0,136.6191,136.6879,136.5798,136.5995,41646.0
2024-02-22 12:30:00,139.04,139.14,139.04,139.1,25028.0,136.5897,136.6879,136.5897,136.6486,25028.0
2024-02-22 12:40:00,139.08,139.2,139.07,139.19,22206.0,136.6289,136.7468,136.6191,136.737,22206.0
2024-02-22 12:50:00,139.19,139.48,139.17,139.47,19270.0,136.737,137.0219,136.7174,137.0121,19270.0
2024-02-22 13:00:00,139.47,139.48,139.29,139.46,51342.0,137.0121,137.0219,136.8352,137.0022,51342.0
2024-02-22 13:10:00,139.46,139.53,139.26,139.52,25863.0,137.0022,137.071,136.8058,137.0612,25863.0
2024-02-22 13:20:00,139.52,139.83,139.47,139.83,22122.0,137.0612,137.3657,137.0121,137.3657,22122.0
2024-02-22 13:30:00,139.83,139.87,139.8,139.85,19023.0,137.3657,137.405,137.3363,137.3854,19023.0
2024-02-22 13:40:00,139.8,139.88,139.57,139.57,36139.0,137.3363,137.4148,137.1103,137.1103,36139.0
2024-02-22 13:50:00,139.57,139.62,139.44,139.62,18597.0,137.1103,137.1594,136.9826,137.1594,18597.0
2024-02-22 14:00:00,139.64,139.75,139.61,139.67,21021.0,137.1791,137.2871,137.1496,137.2085,21021.0
2024-02-22 14:10:00,139.68,139.89,139.68,139.81,38036.0,137.2184,137.4247,137.2184,137.3461,38036.0
2024-02-22 14:20:00,139.79,139.92,139.74,139.91,44677.0,137.3264,137.4541,137.2773,137.4443,44677.0
2024-02-22 14:30:00,139.91,139.96,139.74,139.8,54880.0,137.4443,137.4934,137.2773,137.3363,54880.0
2024-02-22 14:40:00,139.79,139.85,139.72,139.78,28272.0,137.3264,137.3854,137.2577,137.3166,28272.0
2024-02-22 14:50:00,139.79,139.96,139.76,139.8,34857.0,137.3264,137.4934,137.297,137.3363,34857.0
2024-02-22 15:00:00,139.78,139.99,139.74,139.77,39823.0,137.3166,137.5229,137.2773,137.3068,39823.0
2024-02-22 15:10:00,139.76,139.79,139.57,139.6,37297.0,137.297,137.3264,137.1103,137.1398,37297.0
2024-02-22 15:20:00,139.59,139.76,139.54,139.62,46666.0,137.13,137.297,137.0808,137.1594,46666.0
2024-02-22 15:30:00,139.62,139.68,139.43,139.57,124729.0,137.1594,137.2184,136.9728,137.1103,124729.0
2024-02-22 15:40:00,139.57,139.63,139.23,139.34,82730.0,137.1103,137.1693,136.7763,136.8844,82730.0
2024-02-22 15:50:00,139.35,139.55,139.22,139.3,270891.0,136.8942,137.0907,136.7665,136.8451,270891.0
2024-02-23 09:30:00,139.43,139.77,139.29,139.54,31173.0,136.9728,137.3068,136.8352,137.0808,31173.0
2024-02-23 09:40:00,139.54,139.74,139.43,139.74,7090.0,137.0808,137.2773,136.9728,137.2773,7090.0
2024-02-23 09:50:00,139.68,139.78,139.52,139.72,32992.0,137.2184,137.3166,137.0612,137.2577,32992.0
2024-02-23 10:00:00,139.73,139.75,139.22,139.23,15939.0,137.2675,137.2871,136.7665,136.7763,15939.0
2024-02-23 10:10:00,139.24,139.31,139.06,139.06,32001.0,136.7861,136.8549,136.6093,136.6093,32001.0
2024-02-23 10:20:00,139.11,139.28,139.02,139.14,44891.0,136.6584,136.8254,136.57,136.6879,44891.0
2024-02-23 10:30:00,139.12,139.16,138.91,139.08,31217.0,136.6682,136.7075,136.4619,136.6289,31217.0
2024-02-23 10:40:00,139.09,139.09,138.7,138.71,41358.0,136.6388,136.6388,136.2556,136.2655,41358.0
2024-02-23 10:50:00,138.67,138.75,138.61,138.74,18060.0,136.2262,136.3048,136.1672,136.2949,18060.0
2024-02-23 11:00:00,138.74,138.75,138.57,138.7,17886.0,136.2949,136.3048,136.1279,136.2556,17886.0
2024-02-23 11:10:00,138.7,138.87,138.62,138.81,22427.0,136.2556,136.4226,136.1771,136.3637,22427.0
2024-02-23 11:20:00,138.83,138.95,138.83,138.91,8472.0,136.3834,136.5012,136.3834,136.4619,8472.0
2024-02-23 11:30:00,138.92,139.09,138.91,139.06,11007.0,136.4718,136.6388,136.4619,136.6093,11007.0
2024-02-23 11:40:00,139.11,139.13,138.9,138.9,15038.0,136.6584,136.6781,136.4521,136.4521,15038.0
2024-02-23 11:50:00,138.88,138.94,138.69,138.79,10148.0,136.4325,136.4914,136.2458,136.3441,10148.0
2024-02-23 12:00:00,138.81,138.83,138.69,138.74,14786.0,136.3637,136.3834,136.2458,136.2949,14786.0
2024-02-23 12:10:00,138.75,138.79,138.65,138.69,12828.0,136.3048,136.3441,136.2065,136.2458,12828.0
2024-02-23 12:20:00,138.69,138.76,138.61,138.69,13002.0,136.2458,136.3146,136.1672,136.2458,13002.0
2024-02-23 12:30:00,138.7,138.81,138.66,138.74,8824.0,136.2556,136.3637,136.2163,136.2949,8824.0
2024-02-23 12:40:00,138.73,138.81,138.69,138.72,11884.0,136.2851,136.3637,136.2458,136.2753,11884.0
2024-02-23 12:50:00,138.72,138.75,138.57,138.59,12053.0,136.2753,136.3048,136.1279,136.1476,12053.0
2024-02-23 13:00:00,138.59,138.59,138.42,138.45,8934.0,136.1476,136.1476,135.9806,136.01,8934.0
2024-02-23 13:10:00,138.46,138.5,138.36,138.38,10448.0,136.0199,136.0592,135.9216,135.9413,10448.0
2024-02-23 13:20:00,138.39,138.45,138.36,138.44,18686.0,135.9511,136.01,135.9216,136.0002,18686.0
2024-02-23 13:30:00,138.46,138.47,138.38,138.38,13053.0,136.0199,136.0297,135.9413,135.9413,13053.0
2024-02-23 13:40:00,138.38,138.45,138.24,138.24,21333.0,135.9413,136.01,135.8037,135.8037,21333.0
2024-02-23 13:50:00,138.24,138.49,138.21,138.46,55230.0,135.8037,136.0493,135.7743,136.0199,55230.0
2024-02-23 14:00:00,138.46,138.47,138.33,138.38,16715.0,136.0199,136.0297,135.8922,135.9413,16715.0
2024-02-23 14:10:00,138.36,138.36,138.23,138.27,18403.0,135.9216,135.9216,135.7939,135.8332,18403.0
2024-02-23 14:20:00,138.25,138.28,138.05,138.08,19682.0,135.8136,135.843,135.6171,135.6466,19682.0
2024-02-23 14:30:00,138.08,138.28,138.08,138.28,29993.0,135.6466,135.843,135.6466,135.843,29993.0
2024-02-23 14:40:00,138.28,138.31,138.17,138.18,19409.0,135.843,135.8725,135.735,135.7448,19409.0
2024-02-23 14:50:00,138.17,138.26,138.09,138.24,25485.0,135.735,135.8234,135.6564,135.8037,25485.0
2024-02-23 15:00:00,138.23,138.38,138.2,138.29,14743.0,135.7939,135.9413,135.7645,135.8529,14743.0
2024-02-23 15:10:00,138.28,138.6,138.28,138.57,24579.0,135.843,136.1574,135.843,136.1279,24579.0
2024-02-23 15:20:00,138.56,138.71,138.55,138.62,21848.0,136.1181,136.2655,136.1083,136.1771,21848.0
2024-02-23 15:30:00,138.62,138.66,138.48,138.5,35207.0,136.1771,136.2163,136.0395,136.0592,35207.0
2024-02-23 15:40:00,138.52,138.69,138.5,138.69,61805.0,136.0788,136.2458,136.0592,136.2458,61805.0
2024-02-23 15:50:00,138.71,138.72,138.35,138.36,200136.0,136.2655,136.2753,135.9118,135.9216,200136.0
2024-02-26 09:30:00,138.45,138.93,138.29,138.37,40045.0,136.01,136.4816,135.8529,135.9315,40045.0
2024-02-26 09:40:00,138.41,138.71,138.28,138.71,15936.0,135.9708,136.2655,135.843,136.2655,15936.0
2024-02-26 09:50:00,138.65,138.72,138.3,138.62,17013.0,136.2065,136.2753,135.8627,136.1771,17013.0
2024-02-26 10:00:00,138.6,138.62,138.17,138.34,35912.0,136.1574,136.1771,135.735,135.902,35912.0
2024-02-26 10:10:00,138.3,138.38,138.02,138.23,104062.0,135.8627,135.9413,135.5876,135.7939,104062.0
2024-02-26 10:20:00,138.23,138.23,138.03,138.1,21369.0,135.7939,135.7939,135.5975,135.6662,21369.0
2024-02-26 10:30:00,138.11,138.37,138.08,138.28,67239.0,135.676,135.9315,135.6466,135.843,67239.0
2024-02-26 10:40:00,138.28,138.44,138.15,138.16,28245.0,135.843,136.0002,135.7153,135.7252,28245.0
2024-02-26 10:50:00,138.13,138.17,137.9,138.05,23892.0,135.6957,135.735,135.4697,135.6171,23892.0
2024-02-26 11:00:00,138.07,138.2,138.01,138.15,28416.0,135.6367,135.7645,135.5778,135.7153,28416.0
2024-02-26 11:10:00,138.12,138.17,138.07,138.08,20900.0,135.6859,135.735,135.6367,135.6466,20900.0
2024-02-26 11:20:00,138.08,138.12,137.88,137.98,28474.0,135.6466,135.6859,135.4501,135.5483,28474.0
2024-02-26 11:30:00,137.99,138.13,137.95,138.08,34264.0,135.5582,135.6957,135.5189,135.6466,34264.0
2024-02-26 11:40:00,138.09,138.16,138.0,138.0,23902.0,135.6564,135.7252,135.568,135.568,23902.0
2024-02-26 11:50:00,138.03,138.42,138.0,138.34,12929.0,135.5975,135.9806,135.568,135.902,12929.0
2024-02-26 12:00:00,138.34,138.4,138.23,138.38,14629.0,135.902,135.9609,135.7939,135.9413,14629.0
2024-02-26 12:10:00,138.39,138.42,138.33,138.41,10818.0,135.9511,135.9806,135.8922,135.9708,10818.0
2024-02-26 12:20:00,138.38,138.47,138.37,138.39,11214.0,135.9413,136.0297,135.9315,135.9511,11214.0
2024-02-26 12:30:00,138.38,138.39,138.31,138.34,9798.0,135.9413,135.9511,135.8725,135.902,9798.0
2024-02-26 12:40:00,138.34,138.44,138.29,138.41,12799.0,135.902,136.0002,135.8529,135.9708,12799.0
2024-02-26 12:50:00,138.39,138.49,138.37,138.46,8815.0,135.9511,136.0493,135.9315,136.0199,8815.0
2024-02-26 13:00:00,138.46,138.66,138.39,138.63,12005.0,136.0199,136.2163,135.9511,136.1869,12005.0
2024-02-26 13:10:00,138.65,138.75,138.62,138.69,32624.0,136.2065,136.3048,136.1771,136.2458,32624.0
2024-02-26 13:20:00,138.69,138.7,138.31,138.31,33606.0,136.2458,136.2556,135.8725,135.8725,33606.0
2024-02-26 13:30:00,138.3,138.34,138.22,138.27,20412.0,135.8627,135.902,135.7841,135.8332,20412.0
2024-02-26 13:40:00,138.25,138.47,138.25,138.35,16000.0,135.8136,136.0297,135.8136,135.9118,16000.0
2024-02-26 13:50:00,138.37,138.45,138.31,138.36,9621.0,135.9315,136.01,135.8725,135.9216,9621.0
2024-02-26 14:00:00,138.38,138.4,138.24,138.24,13322.0,135.9413,135.9609,135.8037,135.8037,13322.0
2024-02-26 14:10:00,138.25,138.26,138.09,138.16,19468.0,135.8136,135.8234,135.6564,135.7252,19468.0
2024-02-26 14:20:00,138.14,138.31,138.14,138.31,9794.0,135.7055,135.8725,135.7055,135.8725,9794.0
2024-02-26 14:30:00,138.33,138.38,138.19,138.22,34261.0,135.8922,135.9413,135.7546,135.7841,34261.0
2024-02-26 14:40:00,138.2,138.34,138.15,138.34,17010.0,135.7645,135.902,135.7153,135.902,17010.0
2024-02-26 14:50:00,138.37,138.45,138.25,138.26,17679.0,135.9315,136.01,135.8136,135.8234,17679.0
2024-02-26 15:00:00,138.26,138.49,138.25,138.47,21362.0,135.8234,136.0493,135.8136,136.0297,21362.0
2024-02-26 15:10:00,138.49,138.54,138.4,138.42,15530.0,136.0493,136.0985,135.9609,135.9806,15530.0
2024-02-26 15:20:00,138.43,138.53,138.4,138.53,19420.0,135.9904,136.0886,135.9609,136.0886,19420.0
2024-02-26 15:30:00,138.53,138.58,138.26,138.33,36818.0,136.0886,136.1378,135.8234,135.8922,36818.0
2024-02-26 15:40:00,138.34,138.46,138.28,138.4,77491.0,135.902,136.0199,135.843,135.9609,77491.0
2024-02-26 15:50:00,138.41,138.41,137.81,137.91,299156.0,135.9708,135.9708,135.3813,135.4796,299156.0
2024-02-27 09:30:00,137.76,138.26,137.39,138.23,65050.0,135.3322,135.8234,134.9687,135.7939,65050.0
2024-02-27 09:40:00,138.18,138.27,138.02,138.17,62663.0,135.7448,135.8332,135.5876,135.735,62663.0
2024-02-27 09:50:00,138.11,138.37,137.91,138.05,22394.0,135.676,135.9315,135.4796,135.6171,22394.0
2024-02-27 10:00:00,138.05,138.16,137.97,137.97,82001.0,135.6171,135.7252,135.5385,135.5385,82001.0
2024-02-27 10:10:00,137.97,138.18,137.97,138.05,24617.0,135.5385,135.7448,135.5385,135.6171,24617.0
2024-02-27 10:20:00,138.09,138.19,137.96,138.16,350440.0,135.6564,135.7546,135.5287,135.7252,350440.0
2024-02-27 10:30:00,138.16,138.16,137.97,137.99,15033.0,135.7252,135.7252,135.5385,135.5582,15033.0
2024-02-27 10:40:00,137.99,138.04,137.93,137.99,25733.0,135.5582,135.6073,135.4992,135.5582,25733.0
2024-02-27 10:50:00,137.99,138.14,137.97,138.14,11925.0,135.5582,135.7055,135.5385,135.7055,11925.0
2024-02-27 11:00:00,138.13,138.16,138.0,138.06,19040.0,135.6957,135.7252,135.568,135.6269,19040.0
2024-02-27 11:10:00,138.04,138.09,137.97,138.01,24131.0,135.6073,135.6564,135.5385,135.5778,24131.0
2024-02-27 11:20:00,138.0,138.05,137.96,138.03,17917.0,135.568,135.6171,135.5287,135.5975,17917.0
2024-02-27 11:30:00,138.03,138.18,138.0,138.08,19553.0,135.5975,135.7448,135.568,135.6466,19553.0
2024-02-27 11:40:00,138.1,138.1,138.03,138.08,10020.0,135.6662,135.6662,135.5975,135.6466,10020.0
2024-02-27 11:50:00,138.12,138.35,138.11,138.25,13005.0,135.6859,135.9118,135.676,135.8136,13005.0
2024-02-27 12:00:00,138.23,138.25,138.16,138.19,5765.0,135.7939,135.8136,135.7252,135.7546,5765.0
2024-02-27 12:10:00,138.15,138.18,138.03,138.09,9041.0,135.7153,135.7448,135.5975,135.6564,9041.0
2024-02-27 12:20:00,138.08,138.21,138.05,138.19,12245.0,135.6466,135.7743,135.6171,135.7546,12245.0
2024-02-27 12:30:00,138.19,138.25,138.15,138.19,7632.0,135.7546,135.8136,135.7153,135.7546,7632.0
2024-02-27 12:40:00,138.22,138.26,138.21,138.22,6498.0,135.7841,135.8234,135.7743,135.7841,6498.0
2024-02-27 12:50:00,138.22,138.35,138.18,138.25,12128.0,135.7841,135.9118,135.7448,135.8136,12128.0
2024-02-27 13:00:00,138.24,138.38,138.19,138.25,15698.0,135.8037,135.9413,135.7546,135.8136,15698.0
2024-02-27 13:10:00,138.28,138.38,138.24,138.31,17016.0,135.843,135.9413,135.8037,135.8725,17016.0
2024-02-27 13:20:00,138.33,138.43,138.3,138.37,17492.0,135.8922,135.9904,135.8627,135.9315,17492.0
2024-02-27 13:30:00,138.38,138.4,138.35,138.4,8290.0,135.9413,135.9609,135.9118,135.9609,8290.0
2024-02-27 13:40:00,138.39,138.53,138.39,138.53,16674.0,135.9511,136.0886,135.9511,136.0886,16674.0
2024-02-27 13:50:00,138.52,138.63,138.44,138.48,19420.0,136.0788,136.1869,136.0002,136.0395,19420.0
2024-02-27 14:00:00,138.5,138.53,138.43,138.44,8658.0,136.0592,136.0886,135.9904,136.0002,8658.0
2024-02-27 14:10:00,138.44,138.47,138.38,138.43,6529.0,136.0002,136.0297,135.9413,135.9904,6529.0
2024-02-27 14:20:00,138.42,138.48,138.37,138.47,13258.0,135.9806,136.0395,135.9315,136.0297,13258.0
2024-02-27 14:30:00,138.47,138.53,138.44,138.45,11049.0,136.0297,136.0886,136.0002,136.01,11049.0
2024-02-27 14:40:00,138.44,138.67,138.42,138.67,21674.0,136.0002,136.2262,135.9806,136.2262,21674.0
2024-02-27 14:50:00,138.67,138.74,138.64,138.71,16066.0,136.2262,136.2949,136.1967,136.2655,16066.0
2024-02-27 15:00:00,138.73,138.81,138.54,138.59,25658.0,136.2851,136.3637,136.0985,136.1476,25658.0
2024-02-27 15:10:00,138.6,138.67,138.59,138.65,28751.0,136.1574,136.2262,136.1476,136.2065,28751.0
2024-02-27 15:20:00,138.63,138.84,138.61,138.8,20600.0,136.1869,136.3932,136.1672,136.3539,20600.0
2024-02-27 15:30:00,138.8,138.96,138.79,138.87,30279.0,136.3539,136.5111,136.3441,136.4226,30279.0
2024-02-27 15:40:00,138.86,138.95,138.73,138.76,55589.0,136.4128,136.5012,136.2851,136.3146,55589.0
2024-02-27 15:50:00,138.77,138.91,138.62,138.64,180726.0,136.3244,136.4619,136.1771,136.1967,180726.0
2024-02-28 09:30:00,138.62,138.89,138.47,138.48,42589.0,136.1771,136.4423,136.0297,136.0395,42589.0
2024-02-28 09:40:00,138.46,138.94,138.45,138.87,14019.0,136.0199,136.4914,136.01,136.4226,14019.0
2024-02-28 09:50:00,138.86,138.95,138.57,138.61,10486.0,136.4128,136.5012,136.1279,136.1672,10486.0
2024-02-28 10:00:00,138.64,138.85,138.64,138.69,24838.0,136.1967,136.403,136.1967,136.2458,24838.0
2024-02-28 10:10:00,138.69,138.76,138.57,138.62,16424.0,136.2458,136.3146,136.1279,136.1771,16424.0
2024-02-28 10:20:00,138.65,138.8,138.63,138.78,15811.0,136.2065,136.3539,136.1869,136.3342,15811.0
2024-02-28 10:30:00,138.81,138.89,138.73,138.76,15613.0,136.3637,136.4423,136.2851,136.3146,15613.0
2024-02-28 10:40:00,138.8,139.02,138.77,139.0,20383.0,136.3539,136.57,136.3244,136.5504,20383.0
2024-02-28 10:50:00,139.0,139.19,138.95,139.15,16623.0,136.5504,136.737,136.5012,136.6977,16623.0
2024-02-28 11:00:00,139.18,139.25,139.01,139.25,48282.0,136.7272,136.7959,136.5602,136.7959,48282.0
2024-02-28 11:10:00,139.27,139.36,139.18,139.31,51576.0,136.8156,136.904,136.7272,136.8549,51576.0
2024-02-28 11:20:00,139.33,139.51,139.32,139.48,36832.0,136.8745,137.0514,136.8647,137.0219,36832.0
2024-02-28 11:30:00,139.48,139.56,139.43,139.47,15019.0,137.0219,137.1005,136.9728,137.0121,15019.0
2024-02-28 11:40:00,139.44,139.66,139.37,139.65,11861.0,136.9826,137.1987,136.9138,137.1889,11861.0
2024-02-28 11:50:00,139.65,139.69,139.48,139.55,8940.0,137.1889,137.2282,137.0219,137.0907,8940.0
2024-02-28 12:00:00,139.55,139.6,139.42,139.42,9415.0,137.0907,137.1398,136.963,136.963,9415.0
2024-02-28 12:10:00,139.44,139.48,139.4,139.44,8797.0,136.9826,137.0219,136.9433,136.9826,8797.0
2024-02-28 12:20:00,139.42,139.43,139.28,139.32,11098.0,136.963,136.9728,136.8254,136.8647,11098.0
2024-02-28 12:30:00,139.3,139.35,139.21,139.27,13787.0,136.8451,136.8942,136.7567,136.8156,13787.0
2024-02-28 12:40:00,139.27,139.41,139.25,139.41,17251.0,136.8156,136.9531,136.7959,136.9531,17251.0
2024-02-28 12:50:00,139.43,139.46,139.31,139.34,7536.0,136.9728,137.0022,136.8549,136.8844,7536.0
2024-02-28 13:00:00,139.33,139.34,139.08,139.1,15764.0,136.8745,136.8844,136.6289,136.6486,15764.0
2024-02-28 13:10:00,139.12,139.21,139.05,139.2,34337.0,136.6682,136.7567,136.5995,136.7468,34337.0
2024-02-28 13:20:00,139.2,139.37,139.2,139.35,10960.0,136.7468,136.9138,136.7468,136.8942,10960.0
2024-02-28 13:30:00,139.4,139.46,139.35,139.37,12008.0,136.9433,137.0022,136.8942,136.9138,12008.0
2024-02-28 13:40:00,139.39,139.42,139.29,139.41,10958.0,136.9335,136.963,136.8352,136.9531,10958.0
2024-02-28 13:50:00,139.39,139.47,139.33,139.42,9581.0,136.9335,137.0121,136.8745,136.963,9581.0
2024-02-28 14:00:00,139.43,139.44,139.27,139.38,10683.0,136.9728,136.9826,136.8156,136.9237,10683.0
2024-02-28 14:10:00,139.35,139.45,139.27,139.42,19201.0,136.8942,136.9924,136.8156,136.963,19201.0
2024-02-28 14:20:00,139.42,139.44,139.19,139.22,9606.0,136.963,136.9826,136.737,136.7665,9606.0
2024-02-28 14:30:00,139.2,139.31,139.19,139.29,26565.0,136.7468,136.8549,136.737,136.8352,26565.0
2024-02-28 14:40:00,139.26,139.3,139.17,139.17,12117.0,136.8058,136.8451,136.7174,136.7174,12117.0
2024-02-28 14:50:00,139.15,139.21,139.1,139.19,26061.0,136.6977,136.7567,136.6486,136.737,26061.0
2024-02-28 15:00:00,139.2,139.3,139.07,139.11,17968.0,136.7468,136.8451,136.6191,136.6584,17968.0
2024-02-28 15:10:00,139.11,139.21,139.09,139.16,15753.0,136.6584,136.7567,136.6388,136.7075,15753.0
2024-02-28 15:20:00,139.16,139.23,139.12,139.22,17222.0,136.7075,136.7763,136.6682,136.7665,17222.0
2024-02-28 15:30:00,139.2,139.2,139.08,139.13,25706.0,136.7468,136.7468,136.6289,136.6781,25706.0
2024-02-28 15:40:00,139.12,139.12,138.83,138.96,32840.0,136.6682,136.6682,136.3834,136.5111,32840.0
2024-02-28 15:50:00,138.96,138.98,138.73,138.84,161822.0,136.5111,136.5307,136.2851,136.3932,161822.0
2024-02-29 09:30:00,139.0,139.73,138.9,139.67,48706.0,136.5504,137.2675,136.4521,137.2085,48706.0
2024-02-29 09:40:00,139.55,139.61,138.97,139.16,15307.0,137.0907,137.1496,136.5209,136.7075,15307.0
2024-02-29 09:50:00,139.15,139.4,138.86,139.38,25545.0,136.6977,136.9433,136.4128,136.9237,25545.0
2024-02-29 10:00:00,139.4,139.55,139.17,139.54,20623.0,136.9433,137.0907,136.7174,137.0808,20623.0
2024-02-29 10:10:00,139.56,139.59,139.26,139.43,33503.0,137.1005,137.13,136.8058,136.9728,33503.0
2024-02-29 10:20:00,139.42,139.64,139.42,139.55,55477.0,136.963,137.1791,136.963,137.0907,55477.0
2024-02-29 10:30:00,139.56,139.56,139.13,139.25,22022.0,137.1005,137.1005,136.6781,136.7959,22022.0
2024-02-29 10:40:00,139.22,139.32,139.16,139.32,12918.0,136.7665,136.8647,136.7075,136.8647,12918.0
2024-02-29 10:50:00,139.35,139.35,139.06,139.27,22954.0,136.8942,136.8942,136.6093,136.8156,22954.0
2024-02-29 11:00:00,139.29,139.51,139.27,139.51,13770.0,136.8352,137.0514,136.8156,137.0514,13770.0
2024-02-29 11:10:00,139.51,139.56,139.42,139.46,19242.0,137.0514,137.1005,136.963,137.0022,19242.0
2024-02-29 11:20:00,139.43,139.54,139.43,139.43,13165.0,136.9728,137.0808,136.9728,136.9728,13165.0
2024-02-29 11:30:00,139.42,139.43,139.05,139.07,9422.0,136.963,136.9728,136.5995,136.6191,9422.0
2024-02-29 11:40:00,138.96,139.02,138.86,138.96,3711.0,136.5111,136.57,136.4128,136.5111,3711.0
2024-02-29 11:50:00,138.96,139.02,138.91,138.98,8700.0,136.5111,136.57,136.4619,136.5307,8700.0
2024-02-29 12:00:00,138.97,139.06,138.84,138.86,5922.0,136.5209,136.6093,136.3932,136.4128,5922.0
2024-02-29 12:10:00,138.81,138.93,138.81,138.93,5554.0,136.3637,136.4816,136.3637,136.4816,5554.0
2024-02-29 12:20:00,138.92,138.97,138.88,138.91,11357.0,136.4718,136.5209,136.4325,136.4619,11357.0
2024-02-29 12:30:00,138.93,139.22,138.93,139.06,17494.0,136.4816,136.7665,136.4816,136.6093,17494.0
2024-02-29 12:40:00,139.08,139.11,138.97,139.09,7539.0,136.6289,136.6584,136.5209,136.6388,7539.0
2024-02-29 12:50:00,139.14,139.14,139.04,139.09,10922.0,136.6879,136.6879,136.5897,136.6388,10922.0
2024-02-29 13:00:00,139.1,139.12,138.96,139.02,18344.0,136.6486,136.6682,136.5111,136.57,18344.0
2024-02-29 13:10:00,139.04,139.08,138.88,138.92,8425.0,136.5897,136.6289,136.4325,136.4718,8425.0
2024-02-29 13:20:00,138.91,138.97,138.84,138.86,8816.0,136.4619,136.5209,136.3932,136.4128,8816.0
2024-02-29 13:30:00,138.84,138.84,138.69,138.7,8525.0,136.3932,136.3932,136.2458,136.2556,8525.0
2024-02-29 13:40:00,138.7,138.76,138.67,138.69,9917.0,136.2556,136.3146,136.2262,136.2458,9917.0
2024-02-29 13:50:00,138.7,138.8,138.61,138.63,13369.0,136.2556,136.3539,136.1672,136.1869,13369.0
2024-02-29 14:00:00,138.62,138.68,138.49,138.52,14314.0,136.1771,136.236,136.0493,136.0788,14314.0
2024-02-29 14:10:00,138.52,138.7,138.51,138.63,11530.0,136.0788,136.2556,136.069,136.1869,11530.0
2024-02-29 14:20:00,138.65,138.7,138.47,138.49,20411.0,136.2065,136.2556,136.0297,136.0493,20411.0
2024-02-29 14:30:00,138.5,138.62,138.46,138.51,23327.0,136.0592,136.1771,136.0199,136.069,23327.0
2024-02-29 14:40:00,138.52,138.53,138.39,138.39,19112.0,136.0788,136.0886,135.9511,135.9511,19112.0
2024-02-29 14:50:00,138.39,138.45,138.28,138.36,20549.0,135.9511,136.01,135.843,135.9216,20549.0
2024-02-29 15:00:00,138.37,138.41,138.25,138.32,14201.0,135.9315,135.9708,135.8136,135.8823,14201.0
2024-02-29 15:10:00,138.35,138.35,138.25,138.32,13002.0,135.9118,135.9118,135.8136,135.8823,13002.0
2024-02-29 15:20:00,138.3,138.46,138.28,138.44,16098.0,135.8627,136.0199,135.843,136.0002,16098.0
2024-02-29 15:30:00,138.46,138.61,138.46,138.51,27893.0,136.0199,136.1672,136.0199,136.069,27893.0
2024-02-29 15:40:00,138.5,138.59,138.47,138.49,29511.0,136.0592,136.1476,136.0297,136.0493,29511.0
2024-02-29 15:50:00,138.47,138.62,138.28,138.31,295126.0,136.0297,136.1771,135.843,135.8725,295126.0
2024-03-01 09:30:00,138.07,138.45,137.57,137.57,41951.0,135.6367,136.01,135.1456,135.1456,41951.0
2024-03-01 09:40:00,137.48,137.64,137.22,137.42,18330.0,135.0571,135.2143,134.8017,134.9982,18330.0
2024-03-01 09:50:00,137.41,137.88,137.37,137.88,11035.0,134.9884,135.4501,134.9491,135.4501,11035.0
2024-03-01 10:00:00,138.0,138.12,137.75,137.92,12964.0,135.568,135.6859,135.3224,135.4894,12964.0
2024-03-01 10:10:00,137.92,138.01,137.74,137.9,12902.0,135.4894,135.5778,135.3126,135.4697,12902.0
2024-03-01 10:20:00,137.88,138.11,137.8,138.06,6827.0,135.4501,135.676,135.3715,135.6269,6827.0
2024-03-01 10:30:00,138.06,138.06,137.9,137.92,8735.0,135.6269,135.6269,135.4697,135.4894,8735.0
2024-03-01 10:40:00,137.94,138.2,137.94,138.19,9463.0,135.509,135.7645,135.509,135.7546,9463.0
2024-03-01 10:50:00,138.17,138.44,138.16,138.25,22242.0,135.735,136.0002,135.7252,135.8136,22242.0
2024-03-01 11:00:00,138.28,138.45,138.28,138.4,6077.0,135.843,136.01,135.843,135.9609,6077.0
2024-03-01 11:10:00,138.4,138.43,138.22,138.31,12109.0,135.9609,135.9904,135.7841,135.8725,12109.0
2024-03-01 11:20:00,138.31,138.38,138.18,138.18,10197.0,135.8725,135.9413,135.7448,135.7448,10197.0
2024-03-01 11:30:00,138.19,138.19,137.78,137.87,12750.0,135.7546,135.7546,135.3519,135.4403,12750.0
2024-03-01 11:40:00,137.85,138.22,137.83,138.18,11478.0,135.4206,135.7841,135.401,135.7448,11478.0
2024-03-01 11:50:00,138.24,138.3,138.08,138.11,9251.0,135.8037,135.8627,135.6466,135.676,9251.0
2024-03-01 12:00:00,138.12,138.16,138.03,138.09,14478.0,135.6859,135.7252,135.5975,135.6564,14478.0
2024-03-01 12:10:00,138.11,138.28,138.11,138.28,9672.0,135.676,135.843,135.676,135.843,9672.0
2024-03-01 12:20:00,138.31,138.55,138.29,138.44,24632.0,135.8725,136.1083,135.8529,136.0002,24632.0
2024-03-01 12:30:00,138.44,138.65,138.44,138.59,12166.0,136.0002,136.2065,136.0002,136.1476,12166.0
2024-03-01 12:40:00,138.58,138.65,138.51,138.63,6268.0,136.1378,136.2065,136.069,136.1869,6268.0
2024-03-01 12:50:00,138.63,138.65,138.48,138.5,9319.0,136.1869,136.2065,136.0395,136.0592,9319.0
2024-03-01 13:00:00,138.46,138.48,138.34,138.34,4911.0,136.0199,136.0395,135.902,135.902,4911.0
2024-03-01 13:10:00,138.36,138.47,138.35,138.37,12492.0,135.9216,136.0297,135.9118,135.9315,12492.0
2024-03-01 13:20:00,138.37,138.47,138.36,138.47,9924.0,135.9315,136.0297,135.9216,136.0297,9924.0
2024-03-01 13:30:00,138.47,138.47,138.26,138.26,9373.0,136.0297,136.0297,135.8234,135.8234,9373.0
2024-03-01 13:40:00,138.25,138.3,138.19,138.21,8916.0,135.8136,135.8627,135.7546,135.7743,8916.0
2024-03-01 13:50:00,138.2,138.36,138.16,138.35,8132.0,135.7645,135.9216,135.7252,135.9118,8132.0
2024-03-01 14:00:00,138.37,138.53,138.36,138.5,6872.0,135.9315,136.0886,135.9216,136.0592,6872.0
2024-03-01 14:10:00,138.51,138.57,138.3,138.35,29609.0,136.069,136.1279,135.8627,135.9118,29609.0
2024-03-01 14:20:00,138.33,138.53,138.31,138.53,12689.0,135.8922,136.0886,135.8725,136.0886,12689.0
2024-03-01 14:30:00,138.56,138.6,138.49,138.52,12493.0,136.1181,136.1574,136.0493,136.0788,12493.0
2024-03-01 14:40:00,138.5,138.55,138.4,138.48,11905.0,136.0592,136.1083,135.9609,136.0395,11905.0
2024-03-01 14:50:00,138.49,138.55,138.48,138.5,11220.0,136.0493,136.1083,136.0395,136.0592,11220.0
2024-03-01 15:00:00,138.48,138.49,138.39,138.43,26909.0,136.0395,136.0493,135.9511,135.9904,26909.0
2024-03-01 15:10:00,138.4,138.55,138.38,138.53,15018.0,135.9609,136.1083,135.9413,136.0886,15018.0
2024-03-01 15:20:00,138.53,138.69,138.49,138.69,18293.0,136.0886,136.2458,136.0493,136.2458,18293.0
2024-03-01 15:30:00,138.7,138.73,138.59,138.59,19838.0,136.2556,136.2851,136.1476,136.1476,19838.0
2024-03-01 15:40:00,138.59,138.74,138.52,138.72,28059.0,136.1476,136.2949,136.0788,136.2753,28059.0
2024-03-01 15:50:00,138.71,138.74,138.5,138.55,111700.0,136.2655,136.2949,136.0592,136.1083,111700.0
2024-03-04 09:30:00,138.05,138.69,137.71,137.72,50478.0,135.6171,136.2458,135.2831,135.2929,50478.0
2024-03-04 09:40:00,137.75,138.23,137.5,138.15,14872.0,135.3224,135.7939,135.0768,135.7153,14872.0
2024-03-04 09:50:00,138.17,138.44,138.04,138.44,13206.0,135.735,136.0002,135.6073,136.0002,13206.0
2024-03-04 10:00:00,138.39,138.47,138.23,138.31,11936.0,135.9511,136.0297,135.7939,135.8725,11936.0
2024-03-04 10:10:00,138.36,138.41,138.12,138.38,12978.0,135.9216,135.9708,135.6859,135.9413,12978.0
2024-03-04 10:20:00,138.37,138.54,138.32,138.54,10913.0,135.9315,136.0985,135.8823,136.0985,10913.0
2024-03-04 10:30:00,138.5,138.55,138.25,138.25,18876.0,136.0592,136.1083,135.8136,135.8136,18876.0
2024-03-04 10:40:00,138.29,138.3,138.0,138.06,21195.0,135.8529,135.8627,135.568,135.6269,21195.0
2024-03-04 10:50:00,138.05,138.2,137.89,138.13,26004.0,135.6171,135.7645,135.4599,135.6957,26004.0
2024-03-04 11:00:00,138.11,138.15,138.01,138.08,9961.0,135.676,135.7153,135.5778,135.6466,9961.0
2024-03-04 11:10:00,138.09,138.1,137.86,137.88,21111.0,135.6564,135.6662,135.4304,135.4501,21111.0
2024-03-04 11:20:00,137.88,137.95,137.77,137.86,24627.0,135.4501,135.5189,135.342,135.4304,24627.0
2024-03-04 11:30:00,137.86,138.07,137.86,137.93,20114.0,135.4304,135.6367,135.4304,135.4992,20114.0
2024-03-04 11:40:00,137.92,137.97,137.83,137.92,17603.0,135.4894,135.5385,135.401,135.4894,17603.0
2024-03-04 11:50:00,137.93,138.01,137.86,137.86,10757.0,135.4992,135.5778,135.4304,135.4304,10757.0
2024-03-04 12:00:00,137.84,137.88,137.78,137.81,9629.0,135.4108,135.4501,135.3519,135.3813,9629.0
2024-03-04 12:10:00,137.83,138.01,137.82,137.92,16256.0,135.401,135.5778,135.3912,135.4894,16256.0
2024-03-04 12:20:00,137.93,138.13,137.9,138.08,38034.0,135.4992,135.6957,135.4697,135.6466,38034.0
2024-03-04 12:30:00,138.09,138.13,137.98,138.07,20551.0,135.6564,135.6957,135.5483,135.6367,20551.0
2024-03-04 12:40:00,138.09,138.15,138.07,138.1,9178.0,135.6564,135.7153,135.6367,135.6662,9178.0
2024-03-04 12:50:00,138.06,138.16,138.05,138.1,14934.0,135.6269,135.7252,135.6171,135.6662,14934.0
2024-03-04 13:00:00,138.1,138.12,137.95,138.03,50416.0,135.6662,135.6859,135.5189,135.5975,50416.0
2024-03-04 13:10:00,138.03,138.17,137.94,138.17,26963.0,135.5975,135.735,135.509,135.735,26963.0
2024-03-04 13:20:00,138.19,138.32,138.17,138.28,15047.0,135.7546,135.8823,135.735,135.843,15047.0
2024-03-04 13:30:00,138.28,138.38,138.19,138.37,15536.0,135.843,135.9413,135.7546,135.9315,15536.0
2024-03-04 13:40:00,138.39,138.4,138.21,138.21,11443.0,135.9511,135.9609,135.7743,135.7743,11443.0
2024-03-04 13:50:00,138.22,138.23,138.07,138.18,9277.0,135.7841,135.7939,135.6367,135.7448,9277.0
2024-03-04 14:00:00,138.18,138.21,138.11,138.19,12940.0,135.7448,135.7743,135.676,135.7546,12940.0
2024-03-04 14:10:00,138.17,138.21,138.1,138.11,9636.0,135.735,135.7743,135.6662,135.676,9636.0
2024-03-04 14:20:00,138.1,138.12,138.0,138.12,33376.0,135.6662,135.6859,135.568,135.6859,33376.0
2024-03-04 14:30:00,138.13,138.43,138.11,138.42,17597.0,135.6957,135.9904,135.676,135.9806,17597.0
2024-03-04 14:40:00,138.43,138.44,138.24,138.34,15123.0,135.9904,136.0002,135.8037,135.902,15123.0
2024-03-04 14:50:00,138.34,138.39,138.24,138.25,9657.0,135.902,135.9511,135.8037,135.8136,9657.0
2024-03-04 15:00:00,138.24,138.32,138.18,138.27,14124.0,135.8037,135.8823,135.7448,135.8332,14124.0
2024-03-04 15:10:00,138.28,138.34,138.25,138.28,20829.0,135.843,135.902,135.8136,135.843,20829.0
2024-03-04 15:20:00,138.26,138.3,138.2,138.22,27259.0,135.8234,135.8627,135.7645,135.7841,27259.0
2024-03-04 15:30:00,138.21,138.35,138.04,138.19,34119.0,135.7743,135.9118,135.6073,135.7546,34119.0
2024-03-04 15:40:00,138.21,138.3,138.04,138.19,57393.0,135.7743,135.8627,135.6073,135.7546,57393.0
2024-03-04 15:50:00,138.2,138.24,137.97,138.07,187100.0,135.7645,135.8037,135.5385,135.6367,187100.0
2024-03-05 09:30:00,137.88,138.88,137.8,138.72,80826.0,135.4501,136.4325,135.3715,136.2753,80826.0
2024-03-05 09:40:00,138.6,138.84,138.29,138.71,33516.0,136.1574,136.3932,135.8529,136.2655,33516.0
2024-03-05 09:50:00,138.8,139.04,138.68,138.98,32110.0,136.3539,136.5897,136.236,136.5307,32110.0
2024-03-05 10:00:00,138.99,139.18,138.88,139.01,23731.0,136.5405,136.7272,136.4325,136.5602,23731.0
2024-03-05 10:10:00,138.9,138.99,138.71,138.91,25922.0,136.4521,136.5405,136.2655,136.4619,25922.0
2024-03-05 10:20:00,138.85,139.02,138.73,138.84,36330.0,136.403,136.57,136.2851,136.3932,36330.0
2024-03-05 10:30:00,138.81,139.09,138.66,139.09,54601.0,136.3637,136.6388,136.2163,136.6388,54601.0
2024-03-05 10:40:00,139.08,139.36,139.07,139.2,41782.0,136.6289,136.904,136.6191,136.7468,41782.0
2024-03-05 10:50:00,139.2,139.37,139.12,139.24,36839.0,136.7468,136.9138,136.6682,136.7861,36839.0
2024-03-05 11:00:00,139.28,139.65,139.2,139.56,29589.0,136.8254,137.1889,136.7468,137.1005,29589.0
2024-03-05 11:10:00,139.55,139.82,139.47,139.78,36853.0,137.0907,137.3559,137.0121,137.3166,36853.0
2024-03-05 11:20:00,139.78,139.83,139.55,139.69,32656.0,137.3166,137.3657,137.0907,137.2282,32656.0
2024-03-05 11:30:00,139.66,139.8,139.45,139.51,26746.0,137.1987,137.3363,136.9924,137.0514,26746.0
2024-03-05 11:40:00,139.51,139.59,139.02,139.15,73181.0,137.0514,137.13,136.57,136.6977,73181.0
2024-03-05 11:50:00,139.16,139.26,139.0,139.26,20329.0,136.7075,136.8058,136.5504,136.8058,20329.0
2024-03-05 12:00:00,139.25,139.27,139.01,139.15,15935.0,136.7959,136.8156,136.5602,136.6977,15935.0
2024-03-05 12:10:00,139.13,139.26,139.07,139.25,34109.0,136.6781,136.8058,136.6191,136.7959,34109.0
2024-03-05 12:20:00,139.22,139.31,139.14,139.25,22915.0,136.7665,136.8549,136.6879,136.7959,22915.0
2024-03-05 12:30:00,139.25,139.33,139.22,139.27,13699.0,136.7959,136.8745,136.7665,136.8156,13699.0
2024-03-05 12:40:00,139.27,139.48,139.2,139.4,18947.0,136.8156,137.0219,136.7468,136.9433,18947.0
2024-03-05 12:50:00,139.4,139.49,139.35,139.42,11263.0,136.9433,137.0317,136.8942,136.963,11263.0
2024-03-05 13:00:00,139.41,139.59,139.33,139.58,29226.0,136.9531,137.13,136.8745,137.1201,29226.0
2024-03-05 13:10:00,139.59,139.67,139.51,139.55,22963.0,137.13,137.2085,137.0514,137.0907,22963.0
2024-03-05 13:20:00,139.55,139.67,139.44,139.67,22207.0,137.0907,137.2085,136.9826,137.2085,22207.0
2024-03-05 13:30:00,139.64,139.8,139.59,139.76,17517.0,137.1791,137.3363,137.13,137.297,17517.0
2024-03-05 13:40:00,139.75,139.77,139.59,139.7,18189.0,137.2871,137.3068,137.13,137.238,18189.0
2024-03-05 13:50:00,139.7,139.77,139.6,139.6,26370.0,137.238,137.3068,137.1398,137.1398,26370.0
2024-03-05 14:00:00,139.62,139.64,139.38,139.51,17345.0,137.1594,137.1791,136.9237,137.0514,17345.0
2024-03-05 14:10:00,139.5,139.63,139.48,139.53,16038.0,137.0415,137.1693,137.0219,137.071,16038.0
2024-03-05 14:20:00,139.53,139.53,139.43,139.47,23307.0,137.071,137.071,136.9728,137.0121,23307.0
2024-03-05 14:30:00,139.49,139.49,139.17,139.29,26276.0,137.0317,137.0317,136.7174,136.8352,26276.0
2024-03-05 14:40:00,139.24,139.24,139.0,139.03,41289.0,136.7861,136.7861,136.5504,136.5798,41289.0
2024-03-05 14:50:00,139.0,139.15,138.83,138.9,38151.0,136.5504,136.6977,136.3834,136.4521,38151.0
2024-03-05 15:00:00,138.93,139.13,138.89,139.11,45619.0,136.4816,136.6781,136.4423,136.6584,45619.0
2024-03-05 15:10:00,139.09,139.17,138.87,139.0,33276.0,136.6388,136.7174,136.4226,136.5504,33276.0
2024-03-05 15:20:00,139.02,139.09,138.88,138.94,31706.0,136.57,136.6388,136.4325,136.4914,31706.0
2024-03-05 15:30:00,138.91,139.1,138.86,139.07,31787.0,136.4619,136.6486,136.4128,136.6191,31787.0
2024-03-05 15:40:00,139.06,139.22,138.93,139.19,67245.0,136.6093,136.7665,136.4816,136.737,67245.0
2024-03-05 15:50:00,139.21,139.5,139.13,139.42,204001.0,136.7567,137.0415,136.6781,136.963,204001.0
2024-03-06 09:30:00,138.66,139.0,137.55,137.71,71079.0,136.2163,136.5504,135.1259,135.2831,71079.0
2024-03-06 09:40:00,137.56,137.98,137.51,137.98,27164.0,135.1357,135.5483,135.0866,135.5483,27164.0
2024-03-06 09:50:00,138.13,138.77,138.13,138.73,19821.0,135.6957,136.3244,135.6957,136.2851,19821.0
2024-03-06 10:00:00,138.64,138.64,137.99,138.21,24125.0,136.1967,136.1967,135.5582,135.7743,24125.0
2024-03-06 10:10:00,138.21,138.51,138.16,138.35,52279.0,135.7743,136.069,135.7252,135.9118,52279.0
2024-03-06 10:20:00,138.38,138.9,138.37,138.65,54438.0,135.9413,136.4521,135.9315,136.2065,54438.0
2024-03-06 10:30:00,138.64,138.93,138.55,138.85,21356.0,136.1967,136.4816,136.1083,136.403,21356.0
2024-03-06 10:40:00,138.86,138.87,138.61,138.69,32484.0,136.4128,136.4226,136.1672,136.2458,32484.0
2024-03-06 10:50:00,138.69,138.9,138.68,138.87,27298.0,136.2458,136.4521,136.236,136.4226,27298.0
2024-03-06 11:00:00,138.86,139.13,138.85,139.06,33224.0,136.4128,136.6781,136.403,136.6093,33224.0
2024-03-06 11:10:00,139.08,139.15,138.83,138.88,38449.0,136.6289,136.6977,136.3834,136.4325,38449.0
2024-03-06 11:20:00,138.87,139.08,138.81,139.07,17858.0,136.4226,136.6289,136.3637,136.6191,17858.0
2024-03-06 11:30:00,139.12,139.47,139.08,139.45,22882.0,136.6682,137.0121,136.6289,136.9924,22882.0
2024-03-06 11:40:00,139.45,139.62,139.41,139.54,36954.0,136.9924,137.1594,136.9531,137.0808,36954.0
2024-03-06 11:50:00,139.54,139.57,139.34,139.34,19886.0,137.0808,137.1103,136.8844,136.8844,19886.0
2024-03-06 12:00:00,139.34,139.38,139.21,139.25,12549.0,136.8844,136.9237,136.7567,136.7959,12549.0
2024-03-06 12:10:00,139.29,139.51,139.28,139.33,13170.0,136.8352,137.0514,136.8254,136.8745,13170.0
2024-03-06 12:20:00,139.31,139.61,139.31,139.59,13844.0,136.8549,137.1496,136.8549,137.13,13844.0
2024-03-06 12:30:00,139.59,139.76,139.5,139.58,13669.0,137.13,137.297,137.0415,137.1201,13669.0
2024-03-06 12:40:00,139.54,139.55,139.46,139.49,8533.0,137.0808,137.0907,137.0022,137.0317,8533.0
2024-03-06 12:50:00,139.51,139.53,139.36,139.44,9044.0,137.0514,137.071,136.904,136.9826,9044.0
2024-03-06 13:00:00,139.43,139.51,139.36,139.39,12249.0,136.9728,137.0514,136.904,136.9335,12249.0
2024-03-06 13:10:00,139.39,139.62,139.36,139.62,7840.0,136.9335,137.1594,136.904,137.1594,7840.0
2024-03-06 13:20:00,139.65,139.8,139.62,139.71,12144.0,137.1889,137.3363,137.1594,137.2478,12144.0
2024-03-06 13:30:00,139.71,139.71,139.23,139.37,10048.0,137.2478,137.2478,136.7763,136.9138,10048.0
2024-03-06 13:40:00,139.39,139.49,139.06,139.08,8991.0,136.9335,137.0317,136.6093,136.6289,8991.0
2024-03-06 13:50:00,139.02,139.27,139.0,139.27,8360.0,136.57,136.8156,136.5504,136.8156,8360.0
2024-03-06 14:00:00,139.24,139.31,139.05,139.24,9831.0,136.7861,136.8549,136.5995,136.7861,9831.0
2024-03-06 14:10:00,139.21,139.24,138.95,139.08,10722.0,136.7567,136.7861,136.5012,136.6289,10722.0
2024-03-06 14:20:00,139.06,139.34,139.06,139.33,12462.0,136.6093,136.8844,136.6093,136.8745,12462.0
2024-03-06 14:30:00,139.35,139.39,139.19,139.22,13432.0,136.8942,136.9335,136.737,136.7665,13432.0
2024-03-06 14:40:00,139.21,139.25,138.99,139.12,9371.0,136.7567,136.7959,136.5405,136.6682,9371.0
2024-03-06 14:50:00,139.1,139.26,139.07,139.12,19172.0,136.6486,136.8058,136.6191,136.6682,19172.0
2024-03-06 15:00:00,139.08,139.27,139.04,139.18,11925.0,136.6289,136.8156,136.5897,136.7272,11925.0
2024-03-06 15:10:00,139.17,139.26,139.01,139.15,18601.0,136.7174,136.8058,136.5602,136.6977,18601.0
2024-03-06 15:20:00,139.16,139.28,139.09,139.24,22717.0,136.7075,136.8254,136.6388,136.7861,22717.0
2024-03-06 15:30:00,139.24,139.38,139.17,139.38,17034.0,136.7861,136.9237,136.7174,136.9237,17034.0
2024-03-06 15:40:00,139.4,139.49,139.26,139.4,32467.0,136.9433,137.0317,136.8058,136.9433,32467.0
2024-03-06 15:50:00,139.39,139.57,139.26,139.45,151451.0,136.9335,137.1103,136.8058,136.9924,151451.0
2024-03-07 09:30:00,140.0,140.43,139.31,140.19,94606.0,137.5327,137.9552,136.8549,137.7194,94606.0
2024-03-07 09:40:00,140.25,140.37,140.01,140.21,15479.0,137.7783,137.8962,137.5426,137.739,15479.0
2024-03-07 09:50:00,140.15,140.23,139.92,140.2,12160.0,137.6801,137.7587,137.4541,137.7292,12160.0
2024-03-07 10:00:00,140.23,140.35,139.98,140.03,10876.0,137.7587,137.8766,137.5131,137.5622,10876.0
2024-03-07 10:10:00,139.93,140.1,139.87,140.04,13163.0,137.464,137.631,137.405,137.572,13163.0
2024-03-07 10:20:00,140.06,140.28,139.87,140.28,17692.0,137.5917,137.8078,137.405,137.8078,17692.0
2024-03-07 10:30:00,140.28,140.28,140.05,140.09,7341.0,137.8078,137.8078,137.5819,137.6211,7341.0
2024-03-07 10:40:00,140.12,140.25,140.01,140.08,12364.0,137.6506,137.7783,137.5426,137.6113,12364.0
2024-03-07 10:50:00,140.06,140.12,139.97,140.0,31782.0,137.5917,137.6506,137.5033,137.5327,31782.0
2024-03-07 11:00:00,139.99,140.02,139.9,139.92,32120.0,137.5229,137.5524,137.4345,137.4541,32120.0
2024-03-07 11:10:00,139.93,139.93,139.62,139.66,25303.0,137.464,137.464,137.1594,137.1987,25303.0
2024-03-07 11:20:00,139.67,139.83,139.62,139.72,30340.0,137.2085,137.3657,137.1594,137.2577,30340.0
2024-03-07 11:30:00,139.65,139.65,139.46,139.63,21255.0,137.1889,137.1889,137.0022,137.1693,21255.0
2024-03-07 11:40:00,139.58,139.61,139.36,139.41,15620.0,137.1201,137.1496,136.904,136.9531,15620.0
2024-03-07 11:50:00,139.43,139.54,139.38,139.39,14275.0,136.9728,137.0808,136.9237,136.9335,14275.0
2024-03-07 12:00:00,139.38,139.46,138.94,138.96,23396.0,136.9237,137.0022,136.4914,136.5111,23396.0
2024-03-07 12:10:00,138.99,139.14,138.96,139.09,13417.0,136.5405,136.6879,136.5111,136.6388,13417.0
2024-03-07 12:20:00,139.08,139.16,138.9,138.9,108839.0,136.6289,136.7075,136.4521,136.4521,108839.0
2024-03-07 12:30:00,138.9,139.2,138.8,139.13,86406.0,136.4521,136.7468,136.3539,136.6781,86406.0
2024-03-07 12:40:00,139.14,139.22,139.05,139.15,15338.0,136.6879,136.7665,136.5995,136.6977,15338.0
2024-03-07 12:50:00,139.09,139.15,139.04,139.12,8212.0,136.6388,136.6977,136.5897,136.6682,8212.0
2024-03-07 13:00:00,139.12,139.25,139.01,139.25,8348.0,136.6682,136.7959,136.5602,136.7959,8348.0
2024-03-07 13:10:00,139.25,139.26,139.16,139.24,8414.0,136.7959,136.8058,136.7075,136.7861,8414.0
2024-03-07 13:20:00,139.24,139.24,138.91,138.97,28044.0,136.7861,136.7861,136.4619,136.5209,28044.0
2024-03-07 13:30:00,139.0,139.07,138.87,139.07,12005.0,136.5504,136.6191,136.4226,136.6191,12005.0
2024-03-07 13:40:00,139.04,139.2,139.03,139.19,16420.0,136.5897,136.7468,136.5798,136.737,16420.0
2024-03-07 13:50:00,139.2,139.34,139.2,139.29,13699.0,136.7468,136.8844,136.7468,136.8352,13699.0
2024-03-07 14:00:00,139.3,139.31,139.18,139.27,7238.0,136.8451,136.8549,136.7272,136.8156,7238.0
2024-03-07 14:10:00,139.27,139.3,139.08,139.1,7487.0,136.8156,136.8451,136.6289,136.6486,7487.0
2024-03-07 14:20:00,139.12,139.12,138.95,138.98,18699.0,136.6682,136.6682,136.5012,136.5307,18699.0
2024-03-07 14:30:00,138.99,139.01,138.9,138.96,11966.0,136.5405,136.5602,136.4521,136.5111,11966.0
2024-03-07 14:40:00,138.97,139.0,138.9,138.97,10722.0,136.5209,136.5504,136.4521,136.5209,10722.0
2024-03-07 14:50:00,138.97,138.98,138.74,138.77,9270.0,136.5209,136.5307,136.2949,136.3244,9270.0
2024-03-07 15:00:00,138.75,138.76,138.53,138.56,12240.0,136.3048,136.3146,136.0886,136.1181,12240.0
2024-03-07 15:10:00,138.53,138.72,138.52,138.57,12755.0,136.0886,136.2753,136.0788,136.1279,12755.0
2024-03-07 15:20:00,138.53,138.63,138.47,138.47,11928.0,136.0886,136.1869,136.0297,136.0297,11928.0
2024-03-07 15:30:00,138.48,138.53,138.34,138.36,20763.0,136.0395,136.0886,135.902,135.9216,20763.0
2024-03-07 15:40:00,138.37,138.58,138.34,138.53,51507.0,135.9315,136.1378,135.902,136.0886,51507.0
2024-03-07 15:50:00,138.51,139.0,138.49,138.85,183771.0,136.069,136.5504,136.0493,136.403,183771.0
2024-03-08 09:30:00,138.18,139.08,138.18,139.08,28019.0,135.7448,136.6289,135.7448,136.6289,28019.0
2024-03-08 09:40:00,139.02,139.6,138.94,139.53,7574.0,136.57,137.1398,136.4914,137.071,7574.0
2024-03-08 09:50:00,139.52,139.64,139.37,139.63,10815.0,137.0612,137.1791,136.9138,137.1693,10815.0
2024-03-08 10:00:00,139.65,139.79,139.54,139.71,13807.0,137.1889,137.3264,137.0808,137.2478,13807.0
2024-03-08 10:10:00,139.76,139.86,139.55,139.6,19793.0,137.297,137.3952,137.0907,137.1398,19793.0
2024-03-08 10:20:00,139.6,139.73,139.49,139.68,24720.0,137.1398,137.2675,137.0317,137.2184,24720.0
2024-03-08 10:30:00,139.71,139.73,139.51,139.65,16154.0,137.2478,137.2675,137.0514,137.1889,16154.0
2024-03-08 10:40:00,139.65,139.81,139.55,139.55,45708.0,137.1889,137.3461,137.0907,137.0907,45708.0
2024-03-08 10:50:00,139.54,139.63,139.4,139.46,14317.0,137.0808,137.1693,136.9433,137.0022,14317.0
2024-03-08 11:00:00,139.49,139.5,139.27,139.31,8968.0,137.0317,137.0415,136.8156,136.8549,8968.0
2024-03-08 11:10:00,139.31,139.41,139.23,139.34,13411.0,136.8549,136.9531,136.7763,136.8844,13411.0
2024-03-08 11:20:00,139.35,139.49,139.26,139.26,8716.0,136.8942,137.0317,136.8058,136.8058,8716.0
2024-03-08 11:30:00,139.28,139.34,139.17,139.28,15091.0,136.8254,136.8844,136.7174,136.8254,15091.0
2024-03-08 11:40:00,139.28,139.38,139.13,139.27,12993.0,136.8254,136.9237,136.6781,136.8156,12993.0
2024-03-08 11:50:00,139.29,139.32,138.94,138.98,6508.0,136.8352,136.8647,136.4914,136.5307,6508.0
2024-03-08 12:00:00,138.99,139.21,138.99,139.12,8405.0,136.5405,136.7567,136.5405,136.6682,8405.0
2024-03-08 12:10:00,139.11,139.27,139.1,139.22,9385.0,136.6584,136.8156,136.6486,136.7665,9385.0
2024-03-08 12:20:00,139.25,139.32,139.22,139.29,7096.0,136.7959,136.8647,136.7665,136.8352,7096.0
2024-03-08 12:30:00,139.27,139.38,139.25,139.38,8029.0,136.8156,136.9237,136.7959,136.9237,8029.0
2024-03-08 12:40:00,139.38,139.42,139.2,139.25,14456.0,136.9237,136.963,136.7468,136.7959,14456.0
2024-03-08 12:50:00,139.28,139.28,139.07,139.24,9417.0,136.8254,136.8254,136.6191,136.7861,9417.0
2024-03-08 13:00:00,139.25,139.28,139.14,139.25,7719.0,136.7959,136.8254,136.6879,136.7959,7719.0
2024-03-08 13:10:00,139.21,139.32,139.2,139.23,13042.0,136.7567,136.8647,136.7468,136.7763,13042.0
2024-03-08 13:20:00,139.2,139.22,139.14,139.15,4472.0,136.7468,136.7665,136.6879,136.6977,4472.0
2024-03-08 13:30:00,139.12,139.13,138.88,138.89,8236.0,136.6682,136.6781,136.4325,136.4423,8236.0
2024-03-08 13:40:00,138.82,138.89,138.68,138.74,5744.0,136.3735,136.4423,136.236,136.2949,5744.0
2024-03-08 13:50:00,138.72,138.81,138.68,138.77,9143.0,136.2753,136.3637,136.236,136.3244,9143.0
2024-03-08 14:00:00,138.77,138.94,138.76,138.9,10256.0,136.3244,136.4914,136.3146,136.4521,10256.0
2024-03-08 14:10:00,138.87,139.01,138.87,138.97,8455.0,136.4226,136.5602,136.4226,136.5209,8455.0
2024-03-08 14:20:00,139.0,139.16,139.0,139.06,7060.0,136.5504,136.7075,136.5504,136.6093,7060.0
2024-03-08 14:30:00,139.1,139.22,139.09,139.15,8214.0,136.6486,136.7665,136.6388,136.6977,8214.0
2024-03-08 14:40:00,139.2,139.4,139.18,139.37,9566.0,136.7468,136.9433,136.7272,136.9138,9566.0
2024-03-08 14:50:00,139.39,139.55,139.27,139.33,10222.0,136.9335,137.0907,136.8156,136.8745,10222.0
2024-03-08 15:00:00,139.33,139.39,139.14,139.14,6595.0,136.8745,136.9335,136.6879,136.6879,6595.0
2024-03-08 15:10:00,139.12,139.16,139.01,139.14,8972.0,136.6682,136.7075,136.5602,136.6879,8972.0
2024-03-08 15:20:00,139.11,139.14,138.89,138.89,7049.0,136.6584,136.6879,136.4423,136.4423,7049.0
2024-03-08 15:30:00,138.93,139.12,138.93,138.95,10063.0,136.4816,136.6682,136.4816,136.5012,10063.0
2024-03-08 15:40:00,138.99,139.02,138.85,138.89,22430.0,136.5405,136.57,136.403,136.4423,22430.0
2024-03-08 15:50:00,138.9,139.03,138.58,138.66,105233.0,136.4521,136.5798,136.1378,136.2163,105233.0
2024-03-11 09:30:00,136.51,137.26,135.0,136.94,134488.0,134.1042,134.841,132.6208,134.5267,134488.0
2024-03-11 09:40:00,136.92,136.95,136.52,136.87,27667.0,134.507,134.5365,134.1141,134.4579,27667.0
2024-03-11 09:50:00,136.83,137.25,136.78,137.16,26340.0,134.4186,134.8312,134.3695,134.7428,26340.0
2024-03-11 10:00:00,137.17,137.17,136.69,136.92,21551.0,134.7526,134.7526,134.2811,134.507,21551.0
2024-03-11 10:10:00,136.88,137.27,136.87,137.25,12019.0,134.4677,134.8508,134.4579,134.8312,12019.0
2024-03-11 10:20:00,137.29,137.4,137.08,137.18,14081.0,134.8705,134.9786,134.6642,134.7624,14081.0
2024-03-11 10:30:00,137.15,137.16,136.9,136.9,20799.0,134.733,134.7428,134.4874,134.4874,20799.0
2024-03-11 10:40:00,136.91,137.11,136.77,136.94,20209.0,134.4972,134.6937,134.3597,134.5267,20209.0
2024-03-11 10:50:00,136.98,137.38,136.98,137.34,29758.0,134.566,134.9589,134.566,134.9196,29758.0
2024-03-11 11:00:00,137.33,137.36,137.16,137.2,18861.0,134.9098,134.9393,134.7428,134.7821,18861.0
2024-03-11 11:10:00,137.17,137.25,137.06,137.23,16750.0,134.7526,134.8312,134.6445,134.8115,16750.0
2024-03-11 11:20:00,137.22,137.22,136.99,137.02,14934.0,134.8017,134.8017,134.5758,134.6052,14934.0
2024-03-11 11:30:00,137.02,137.15,136.97,137.1,11635.0,134.6052,134.733,134.5561,134.6838,11635.0
2024-03-11 11:40:00,137.1,137.12,137.0,137.1,14206.0,134.6838,134.7035,134.5856,134.6838,14206.0
2024-03-11 11:50:00,137.11,137.26,137.09,137.22,26262.0,134.6937,134.841,134.674,134.8017,26262.0
2024-03-11 12:00:00,137.24,137.47,137.23,137.34,12743.0,134.8214,135.0473,134.8115,134.9196,12743.0
2024-03-11 12:10:00,137.32,137.34,137.22,137.23,20706.0,134.9,134.9196,134.8017,134.8115,20706.0
2024-03-11 12:20:00,137.22,137.26,137.16,137.23,21231.0,134.8017,134.841,134.7428,134.8115,21231.0
2024-03-11 12:30:00,137.26,137.35,137.24,137.29,26133.0,134.841,134.9294,134.8214,134.8705,26133.0
2024-03-11 12:40:00,137.28,137.44,137.26,137.39,16610.0,134.8607,135.0178,134.841,134.9687,16610.0
2024-03-11 12:50:00,137.36,137.43,137.27,137.3,17770.0,134.9393,135.008,134.8508,134.8803,17770.0
2024-03-11 13:00:00,137.27,137.28,136.99,137.0,12661.0,134.8508,134.8607,134.5758,134.5856,12661.0
2024-03-11 13:10:00,137.0,137.1,136.9,137.09,13292.0,134.5856,134.6838,134.4874,134.674,13292.0
2024-03-11 13:20:00,137.11,137.33,137.05,137.21,16893.0,134.6937,134.9098,134.6347,134.7919,16893.0
2024-03-11 13:30:00,137.22,137.25,137.08,137.17,16360.0,134.8017,134.8312,134.6642,134.7526,16360.0
2024-03-11 13:40:00,137.19,137.3,137.17,137.3,14874.0,134.7723,134.8803,134.7526,134.8803,14874.0
2024-03-11 13:50:00,137.3,137.43,137.27,137.41,16276.0,134.8803,135.008,134.8508,134.9884,16276.0
2024-03-11 14:00:00,137.45,137.48,137.37,137.47,13612.0,135.0277,135.0571,134.9491,135.0473,13612.0
2024-03-11 14:10:00,137.48,137.48,137.17,137.22,16174.0,135.0571,135.0571,134.7526,134.8017,16174.0
2024-03-11 14:20:00,137.23,137.36,137.18,137.36,15691.0,134.8115,134.9393,134.7624,134.9393,15691.0
2024-03-11 14:30:00,137.36,137.45,137.32,137.38,22415.0,134.9393,135.0277,134.9,134.9589,22415.0
2024-03-11 14:40:00,137.37,137.4,137.26,137.34,17883.0,134.9491,134.9786,134.841,134.9196,17883.0
2024-03-11 14:50:00,137.37,137.49,137.34,137.41,25848.0,134.9491,135.067,134.9196,134.9884,25848.0
2024-03-11 15:00:00,137.41,137.5,137.33,137.44,26617.0,134.9884,135.0768,134.9098,135.0178,26617.0
2024-03-11 15:10:00,137.45,137.51,137.16,137.22,30748.0,135.0277,135.0866,134.7428,134.8017,30748.0
2024-03-11 15:20:00,137.23,137.33,137.17,137.17,22310.0,134.8115,134.9098,134.7526,134.7526,22310.0
2024-03-11 15:30:00,137.16,137.28,137.1,137.28,39535.0,134.7428,134.8607,134.6838,134.8607,39535.0
2024-03-11 15:40:00,137.3,137.31,137.02,137.05,83541.0,134.8803,134.8901,134.6052,134.6347,83541.0
2024-03-11 15:50:00,137.06,137.07,136.88,136.96,237260.0,134.6445,134.6544,134.4677,134.5463,237260.0
2024-03-12 09:30:00,137.05,137.49,137.05,137.27,33244.0,134.6347,135.067,134.6347,134.8508,33244.0
2024-03-12 09:40:00,137.26,137.44,137.15,137.38,6908.0,134.841,135.0178,134.733,134.9589,6908.0
2024-03-12 09:50:00,137.42,137.86,137.42,137.83,7437.0,134.9982,135.4304,134.9982,135.401,7437.0
2024-03-12 10:00:00,137.82,137.92,137.67,137.92,13434.0,135.3912,135.4894,135.2438,135.4894,13434.0
2024-03-12 10:10:00,137.93,138.14,137.91,138.1,16054.0,135.4992,135.7055,135.4796,135.6662,16054.0
2024-03-12 10:20:00,138.14,138.22,137.87,137.94,22187.0,135.7055,135.7841,135.4403,135.509,22187.0
2024-03-12 10:30:00,137.91,138.02,137.75,137.75,23650.0,135.4796,135.5876,135.3224,135.3224,23650.0
2024-03-12 10:40:00,137.74,137.82,137.67,137.75,18107.0,135.3126,135.3912,135.2438,135.3224,18107.0
2024-03-12 10:50:00,137.75,138.02,137.68,137.82,23455.0,135.3224,135.5876,135.2536,135.3912,23455.0
2024-03-12 11:00:00,137.85,137.85,137.61,137.75,20279.0,135.4206,135.4206,135.1849,135.3224,20279.0
2024-03-12 11:10:00,137.77,137.86,137.71,137.75,15912.0,135.342,135.4304,135.2831,135.3224,15912.0
2024-03-12 11:20:00,137.74,137.77,137.48,137.52,24946.0,135.3126,135.342,135.0571,135.0964,24946.0
2024-03-12 11:30:00,137.48,137.48,137.35,137.43,17303.0,135.0571,135.0571,134.9294,135.008,17303.0
2024-03-12 11:40:00,137.42,137.43,137.18,137.21,22709.0,134.9982,135.008,134.7624,134.7919,22709.0
2024-03-12 11:50:00,137.21,137.44,137.19,137.41,14503.0,134.7919,135.0178,134.7723,134.9884,14503.0
2024-03-12 12:00:00,137.41,137.63,137.26,137.46,15453.0,134.9884,135.2045,134.841,135.0375,15453.0
2024-03-12 12:10:00,137.45,137.47,137.32,137.33,14498.0,135.0277,135.0473,134.9,134.9098,14498.0
2024-03-12 12:20:00,137.33,137.37,137.19,137.23,18614.0,134.9098,134.9491,134.7723,134.8115,18614.0
2024-03-12 12:30:00,137.22,137.22,136.97,137.05,13364.0,134.8017,134.8017,134.5561,134.6347,13364.0
2024-03-12 12:40:00,137.05,137.06,136.7,136.72,20075.0,134.6347,134.6445,134.2909,134.3105,20075.0
2024-03-12 12:50:00,136.71,136.99,136.71,136.88,23340.0,134.3007,134.5758,134.3007,134.4677,23340.0
2024-03-12 13:00:00,136.89,136.91,136.65,136.66,14212.0,134.4775,134.4972,134.2418,134.2516,14212.0
2024-03-12 13:10:00,136.67,136.92,136.64,136.92,15578.0,134.2614,134.507,134.2319,134.507,15578.0
2024-03-12 13:20:00,136.94,137.02,136.82,136.83,20652.0,134.5267,134.6052,134.4088,134.4186,20652.0
2024-03-12 13:30:00,136.84,137.13,136.82,137.03,24246.0,134.4284,134.7133,134.4088,134.6151,24246.0
2024-03-12 13:40:00,137.02,137.11,136.93,137.06,11793.0,134.6052,134.6937,134.5168,134.6445,11793.0
2024-03-12 13:50:00,137.08,137.29,137.07,137.26,17678.0,134.6642,134.8705,134.6544,134.841,17678.0
2024-03-12 14:00:00,137.27,137.32,137.21,137.28,17565.0,134.8508,134.9,134.7919,134.8607,17565.0
2024-03-12 14:10:00,137.26,137.33,137.25,137.3,20022.0,134.841,134.9098,134.8312,134.8803,20022.0
2024-03-12 14:20:00,137.3,137.46,137.27,137.44,23864.0,134.8803,135.0375,134.8508,135.0178,23864.0
2024-03-12 14:30:00,137.45,137.53,137.36,137.38,23836.0,135.0277,135.1063,134.9393,134.9589,23836.0
2024-03-12 14:40:00,137.38,137.38,137.18,137.35,24094.0,134.9589,134.9589,134.7624,134.9294,24094.0
2024-03-12 14:50:00,137.35,137.48,137.35,137.45,19839.0,134.9294,135.0571,134.9294,135.0277,19839.0
2024-03-12 15:00:00,137.46,137.53,137.44,137.46,12666.0,135.0375,135.1063,135.0178,135.0375,12666.0
2024-03-12 15:10:00,137.45,137.51,137.4,137.44,19309.0,135.0277,135.0866,134.9786,135.0178,19309.0
2024-03-12 15:20:00,137.43,137.73,137.41,137.69,31863.0,135.008,135.3027,134.9884,135.2634,31863.0
2024-03-12 15:30:00,137.7,137.7,137.46,137.57,36715.0,135.2733,135.2733,135.0375,135.1456,36715.0
2024-03-12 15:40:00,137.56,137.57,137.03,137.03,38894.0,135.1357,135.1456,134.6151,134.6151,38894.0
2024-03-12 15:50:00,137.03,137.2,136.94,136.98,203439.0,134.6151,134.7821,134.5267,134.566,203439.0
2024-03-13 09:30:00,136.97,137.71,136.74,137.03,33586.0,134.5561,135.2831,134.3302,134.6151,33586.0
2024-03-13 09:40:00,137.04,137.19,136.81,137.16,12486.0,134.6249,134.7723,134.399,134.7428,12486.0
2024-03-13 09:50:00,137.16,137.19,136.87,137.13,13137.0,134.7428,134.7723,134.4579,134.7133,13137.0
2024-03-13 10:00:00,137.11,137.28,136.99,137.14,25654.0,134.6937,134.8607,134.5758,134.7231,25654.0
2024-03-13 10:10:00,137.16,137.33,137.13,137.27,9469.0,134.7428,134.9098,134.7133,134.8508,9469.0
2024-03-13 10:20:00,137.25,137.39,137.25,137.38,18462.0,134.8312,134.9687,134.8312,134.9589,18462.0
2024-03-13 10:30:00,137.34,137.36,137.06,137.06,19313.0,134.9196,134.9393,134.6445,134.6445,19313.0
2024-03-13 10:40:00,137.05,137.06,136.8,136.83,28579.0,134.6347,134.6445,134.3891,134.4186,28579.0
2024-03-13 10:50:00,136.84,137.23,136.81,137.23,14344.0,134.4284,134.8115,134.399,134.8115,14344.0
2024-03-13 11:00:00,137.25,137.28,137.11,137.12,23902.0,134.8312,134.8607,134.6937,134.7035,23902.0
2024-03-13 11:10:00,137.12,137.25,137.11,137.25,10212.0,134.7035,134.8312,134.6937,134.8312,10212.0
2024-03-13 11:20:00,137.26,137.34,137.12,137.15,13182.0,134.841,134.9196,134.7035,134.733,13182.0
2024-03-13 11:30:00,137.13,137.18,137.0,137.1,8182.0,134.7133,134.7624,134.5856,134.6838,8182.0
2024-03-13 11:40:00,137.09,137.14,137.04,137.06,15023.0,134.674,134.7231,134.6249,134.6445,15023.0
2024-03-13 11:50:00,137.05,137.13,137.0,137.03,11751.0,134.6347,134.7133,134.5856,134.6151,11751.0
2024-03-13 12:00:00,137.03,137.21,136.88,137.2,17410.0,134.6151,134.7919,134.4677,134.7821,17410.0
2024-03-13 12:10:00,137.22,137.35,137.19,137.34,7868.0,134.8017,134.9294,134.7723,134.9196,7868.0
2024-03-13 12:20:00,137.31,137.31,137.15,137.15,14064.0,134.8901,134.8901,134.733,134.733,14064.0
2024-03-13 12:30:00,137.16,137.4,137.15,137.39,8200.0,134.7428,134.9786,134.733,134.9687,8200.0
2024-03-13 12:40:00,137.41,137.41,137.25,137.31,17636.0,134.9884,134.9884,134.8312,134.8901,17636.0
2024-03-13 12:50:00,137.31,137.32,137.08,137.11,14555.0,134.8901,134.9,134.6642,134.6937,14555.0
2024-03-13 13:00:00,137.12,137.42,137.07,137.35,15410.0,134.7035,134.9982,134.6544,134.9294,15410.0
2024-03-13 13:10:00,137.38,137.41,137.31,137.4,4851.0,134.9589,134.9884,134.8901,134.9786,4851.0
2024-03-13 13:20:00,137.39,137.61,137.39,137.57,6211.0,134.9687,135.1849,134.9687,135.1456,6211.0
2024-03-13 13:30:00,137.56,137.6,137.44,137.5,9360.0,135.1357,135.175,135.0178,135.0768,9360.0
2024-03-13 13:40:00,137.49,137.55,137.39,137.51,7404.0,135.067,135.1259,134.9687,135.0866,7404.0
2024-03-13 13:50:00,137.52,137.6,137.48,137.6,9046.0,135.0964,135.175,135.0571,135.175,9046.0
2024-03-13 14:00:00,137.58,137.58,137.48,137.57,5496.0,135.1554,135.1554,135.0571,135.1456,5496.0
2024-03-13 14:10:00,137.56,137.59,137.45,137.46,8087.0,135.1357,135.1652,135.0277,135.0375,8087.0
2024-03-13 14:20:00,137.44,137.44,137.31,137.34,11026.0,135.0178,135.0178,134.8901,134.9196,11026.0
2024-03-13 14:30:00,137.34,137.41,137.26,137.32,12733.0,134.9196,134.9884,134.841,134.9,12733.0
2024-03-13 14:40:00,137.31,137.33,137.23,137.31,10108.0,134.8901,134.9098,134.8115,134.8901,10108.0
2024-03-13 14:50:00,137.31,137.4,137.29,137.3,10106.0,134.8901,134.9786,134.8705,134.8803,10106.0
2024-03-13 15:00:00,137.3,137.34,137.25,137.33,16307.0,134.8803,134.9196,134.8312,134.9098,16307.0
2024-03-13 15:10:00,137.33,137.41,137.31,137.36,13482.0,134.9098,134.9884,134.8901,134.9393,13482.0
2024-03-13 15:20:00,137.35,137.46,137.1,137.19,25822.0,134.9294,135.0375,134.6838,134.7723,25822.0
2024-03-13 15:30:00,137.2,137.46,137.19,137.43,23789.0,134.7821,135.0375,134.7723,135.008,23789.0
2024-03-13 15:40:00,137.42,137.42,137.24,137.41,35095.0,134.9982,134.9982,134.8214,134.9884,35095.0
2024-03-13 15:50:00,137.4,137.52,137.17,137.48,168870.0,134.9786,135.0964,134.7526,135.0571,168870.0
2024-03-14 09:30:00,136.88,137.04,136.05,136.18,58271.0,134.9145,135.0722,134.0964,134.2245,58271.0
2024-03-14 09:40:00,136.18,136.38,135.86,135.86,16234.0,134.2245,134.4216,133.9091,133.9091,16234.0
2024-03-14 09:50:00,135.84,135.92,135.37,135.43,21456.0,133.8894,133.9682,133.4261,133.4853,21456.0
2024-03-14 10:00:00,135.49,135.68,135.32,135.61,15828.0,133.5444,133.7317,133.3769,133.6627,15828.0
2024-03-14 10:10:00,135.58,135.83,135.56,135.83,14980.0,133.6331,133.8795,133.6134,133.8795,14980.0
2024-03-14 10:20:00,135.82,135.82,135.62,135.7,21969.0,133.8697,133.8697,133.6725,133.7514,21969.0
2024-03-14 10:30:00,135.72,135.89,135.68,135.7,17677.0,133.7711,133.9387,133.7317,133.7514,17677.0
2024-03-14 10:40:00,135.74,135.75,135.58,135.62,19155.0,133.7908,133.8007,133.6331,133.6725,19155.0
2024-03-14 10:50:00,135.6,135.62,135.09,135.2,29019.0,133.6528,133.6725,133.1502,133.2586,29019.0
2024-03-14 11:00:00,135.21,135.54,135.2,135.37,16330.0,133.2684,133.5937,133.2586,133.4261,16330.0
2024-03-14 11:10:00,135.41,135.54,135.32,135.45,19665.0,133.4656,133.5937,133.3769,133.505,19665.0
2024-03-14 11:20:00,135.44,135.47,135.29,135.39,14089.0,133.4951,133.5247,133.3473,133.4458,14089.0
2024-03-14 11:30:00,135.39,135.55,135.18,135.43,19074.0,133.4458,133.6036,133.2389,133.4853,19074.0
2024-03-14 11:40:00,135.44,135.63,135.32,135.53,24759.0,133.4951,133.6824,133.3769,133.5838,24759.0
2024-03-14 11:50:00,135.51,135.8,135.5,135.77,18622.0,133.5641,133.85,133.5543,133.8204,18622.0
2024-03-14 12:00:00,135.79,135.81,135.55,135.58,21917.0,133.8401,133.8598,133.6036,133.6331,21917.0
2024-03-14 12:10:00,135.56,135.6,135.4,135.41,19037.0,133.6134,133.6528,133.4557,133.4656,19037.0
2024-03-14 12:20:00,135.41,135.87,135.41,135.81,19192.0,133.4656,133.919,133.4656,133.8598,19192.0
2024-03-14 12:30:00,135.8,135.85,135.72,135.81,11253.0,133.85,133.8992,133.7711,133.8598,11253.0
2024-03-14 12:40:00,135.8,135.83,135.65,135.67,21178.0,133.85,133.8795,133.7021,133.7218,21178.0
2024-03-14 12:50:00,135.67,135.79,135.61,135.67,13380.0,133.7218,133.8401,133.6627,133.7218,13380.0
2024-03-14 13:00:00,135.64,135.67,135.46,135.58,13106.0,133.6923,133.7218,133.5148,133.6331,13106.0
2024-03-14 13:10:00,135.57,135.59,135.36,135.36,18819.0,133.6233,133.643,133.4163,133.4163,18819.0
2024-03-14 13:20:00,135.34,135.46,135.19,135.19,14363.0,133.3966,133.5148,133.2487,133.2487,14363.0
2024-03-14 13:30:00,135.14,135.28,134.99,135.27,16682.0,133.1994,133.3374,133.0516,133.3276,16682.0
2024-03-14 13:40:00,135.26,135.4,135.21,135.31,26713.0,133.3177,133.4557,133.2684,133.367,26713.0
2024-03-14 13:50:00,135.31,135.5,135.28,135.45,16307.0,133.367,133.5543,133.3374,133.505,16307.0
2024-03-14 14:00:00,135.46,135.54,135.39,135.42,28337.0,133.5148,133.5937,133.4458,133.4754,28337.0
2024-03-14 14:10:00,135.42,135.5,135.38,135.44,21259.0,133.4754,133.5543,133.436,133.4951,21259.0
2024-03-14 14:20:00,135.45,135.49,135.37,135.46,24902.0,133.505,133.5444,133.4261,133.5148,24902.0
2024-03-14 14:30:00,135.46,135.56,135.26,135.45,21341.0,133.5148,133.6134,133.3177,133.505,21341.0
2024-03-14 14:40:00,135.47,135.52,135.39,135.45,12291.0,133.5247,133.574,133.4458,133.505,12291.0
2024-03-14 14:50:00,135.44,135.49,135.24,135.3,20375.0,133.4951,133.5444,133.298,133.3571,20375.0
2024-03-14 15:00:00,135.28,135.28,135.0,135.01,13180.0,133.3374,133.3374,133.0614,133.0713,13180.0
2024-03-14 15:10:00,135.0,135.15,135.0,135.01,29215.0,133.0614,133.2093,133.0614,133.0713,29215.0
2024-03-14 15:20:00,135.01,135.11,134.84,134.87,19268.0,133.0713,133.1699,132.9037,132.9333,19268.0
2024-03-14 15:30:00,134.88,134.94,134.61,134.77,42389.0,132.9432,133.0023,132.677,132.8348,42389.0
2024-03-14 15:40:00,134.79,135.21,134.67,135.19,78635.0,132.8545,133.2684,132.7362,133.2487,78635.0
2024-03-14 15:50:00,135.21,135.51,135.14,135.48,259566.0,133.2684,133.5641,133.1994,133.5346,259566.0
2024-03-15 09:30:00,134.21,135.7,134.17,135.18,395325.0,132.2828,133.7514,132.2434,133.2389,395325.0
2024-03-15 09:40:00,135.18,135.92,135.08,135.11,51400.0,133.2389,133.9682,133.1403,133.1699,51400.0
2024-03-15 09:50:00,135.12,135.43,134.76,134.89,38559.0,133.1797,133.4853,132.8249,132.953,38559.0
2024-03-15 10:00:00,134.91,135.01,134.51,134.92,38130.0,132.9727,133.0713,132.5785,132.9826,38130.0
2024-03-15 10:10:00,134.97,135.39,134.93,135.09,26019.0,133.0319,133.4458,132.9925,133.1502,26019.0
2024-03-15 10:20:00,135.04,135.58,135.04,135.36,27198.0,133.1009,133.6331,133.1009,133.4163,27198.0
2024-03-15 10:30:00,135.35,135.36,135.07,135.35,21515.0,133.4064,133.4163,133.1304,133.4064,21515.0
2024-03-15 10:40:00,135.35,135.7,135.35,135.69,17813.0,133.4064,133.7514,133.4064,133.7415,17813.0
2024-03-15 10:50:00,135.67,135.74,135.5,135.63,25174.0,133.7218,133.7908,133.5543,133.6824,25174.0
2024-03-15 11:00:00,135.61,135.69,135.45,135.5,15480.0,133.6627,133.7415,133.505,133.5543,15480.0
2024-03-15 11:10:00,135.48,135.52,135.33,135.38,17866.0,133.5346,133.574,133.3867,133.436,17866.0
2024-03-15 11:20:00,135.37,135.57,135.34,135.53,25503.0,133.4261,133.6233,133.3966,133.5838,25503.0
2024-03-15 11:30:00,135.52,135.54,135.3,135.35,20789.0,133.574,133.5937,133.3571,133.4064,20789.0
2024-03-15 11:40:00,135.36,135.37,135.11,135.11,25956.0,133.4163,133.4261,133.1699,133.1699,25956.0
2024-03-15 11:50:00,135.13,135.35,135.12,135.34,38911.0,133.1896,133.4064,133.1797,133.3966,38911.0
2024-03-15 12:00:00,135.32,135.37,135.21,135.32,28257.0,133.3769,133.4261,133.2684,133.3769,28257.0
2024-03-15 12:10:00,135.31,135.4,135.22,135.34,29156.0,133.367,133.4557,133.2783,133.3966,29156.0
2024-03-15 12:20:00,135.35,135.41,135.27,135.34,23932.0,133.4064,133.4656,133.3276,133.3966,23932.0
2024-03-15 12:30:00,135.33,135.39,134.93,134.99,30832.0,133.3867,133.4458,132.9925,133.0516,30832.0
2024-03-15 12:40:00,135.01,135.03,134.9,134.92,29315.0,133.0713,133.091,132.9629,132.9826,29315.0
2024-03-15 12:50:00,134.94,135.02,134.89,134.93,23397.0,133.0023,133.0812,132.953,132.9925,23397.0
2024-03-15 13:00:00,134.93,134.99,134.75,134.94,28011.0,132.9925,133.0516,132.815,133.0023,28011.0
2024-03-15 13:10:00,134.94,135.05,134.81,134.91,26254.0,133.0023,133.1107,132.8742,132.9727,26254.0
2024-03-15 13:20:00,134.89,135.08,134.89,135.02,23119.0,132.953,133.1403,132.953,133.0812,23119.0
2024-03-15 13:30:00,135.02,135.25,135.01,135.23,23550.0,133.0812,133.3079,133.0713,133.2881,23550.0
2024-03-15 13:40:00,135.25,135.26,134.97,135.02,23905.0,133.3079,133.3177,133.0319,133.0812,23905.0
2024-03-15 13:50:00,135.03,135.29,135.02,135.29,27371.0,133.091,133.3473,133.0812,133.3473,27371.0
2024-03-15 14:00:00,135.3,135.33,134.95,134.95,35439.0,133.3571,133.3867,133.0122,133.0122,35439.0
2024-03-15 14:10:00,134.97,135.1,134.89,135.07,37265.0,133.0319,133.16,132.953,133.1304,37265.0
2024-03-15 14:20:00,135.08,135.37,135.08,135.31,51806.0,133.1403,133.4261,133.1403,133.367,51806.0
2024-03-15 14:30:00,135.3,135.32,135.16,135.22,40165.0,133.3571,133.3769,133.2192,133.2783,40165.0
2024-03-15 14:40:00,135.23,135.45,135.15,135.22,37338.0,133.2881,133.505,133.2093,133.2783,37338.0
2024-03-15 14:50:00,135.22,135.3,135.1,135.14,41986.0,133.2783,133.3571,133.16,133.1994,41986.0
2024-03-15 15:00:00,135.14,135.18,134.99,135.0,35684.0,133.1994,133.2389,133.0516,133.0614,35684.0
2024-03-15 15:10:00,134.99,135.09,134.91,135.0,48631.0,133.0516,133.1502,132.9727,133.0614,48631.0
2024-03-15 15:20:00,135.0,135.02,134.86,134.99,51566.0,133.0614,133.0812,132.9235,133.0516,51566.0
2024-03-15 15:30:00,135.0,135.03,134.74,134.82,85548.0,133.0614,133.091,132.8052,132.884,85548.0
2024-03-15 15:40:00,134.81,134.87,134.75,134.83,133166.0,132.8742,132.9333,132.815,132.8939,133166.0
2024-03-15 15:50:00,134.83,134.87,134.5,134.67,466962.0,132.8939,132.9333,132.5686,132.7362,466962.0
2024-03-18 09:30:00,135.12,135.63,135.1,135.1,52619.0,133.1797,133.6824,133.16,133.16,52619.0
2024-03-18 09:40:00,135.09,135.26,134.49,134.56,16004.0,133.1502,133.3177,132.5588,132.6278,16004.0
2024-03-18 09:50:00,134.63,135.09,134.54,134.96,15831.0,132.6968,133.1502,132.6081,133.022,15831.0
2024-03-18 10:00:00,135.0,135.0,134.82,134.86,16129.0,133.0614,133.0614,132.884,132.9235,16129.0
2024-03-18 10:10:00,134.81,134.89,134.63,134.65,25659.0,132.8742,132.953,132.6968,132.7165,25659.0
2024-03-18 10:20:00,134.64,134.76,134.55,134.59,28973.0,132.7066,132.8249,132.6179,132.6573,28973.0
2024-03-18 10:30:00,134.57,134.77,134.48,134.51,29002.0,132.6376,132.8348,132.5489,132.5785,29002.0
2024-03-18 10:40:00,134.51,134.55,134.25,134.51,40825.0,132.5785,132.6179,132.3222,132.5785,40825.0
2024-03-18 10:50:00,134.48,134.8,134.46,134.8,29564.0,132.5489,132.8643,132.5292,132.8643,29564.0
2024-03-18 11:00:00,134.8,134.89,134.62,134.73,22001.0,132.8643,132.953,132.6869,132.7953,22001.0
2024-03-18 11:10:00,134.77,134.83,134.68,134.68,16520.0,132.8348,132.8939,132.746,132.746,16520.0
2024-03-18 11:20:00,134.69,134.93,134.6,134.93,13812.0,132.7559,132.9925,132.6672,132.9925,13812.0
2024-03-18 11:30:00,134.91,134.92,134.61,134.64,25696.0,132.9727,132.9826,132.677,132.7066,25696.0
2024-03-18 11:40:00,134.64,134.87,134.64,134.8,12826.0,132.7066,132.9333,132.7066,132.8643,12826.0
2024-03-18 11:50:00,134.8,134.81,134.53,134.68,28368.0,132.8643,132.8742,132.5982,132.746,28368.0
2024-03-18 12:00:00,134.7,134.73,134.58,134.59,19113.0,132.7658,132.7953,132.6475,132.6573,19113.0
2024-03-18 12:10:00,134.59,134.66,134.55,134.64,16661.0,132.6573,132.7263,132.6179,132.7066,16661.0
2024-03-18 12:20:00,134.62,134.73,134.52,134.58,19459.0,132.6869,132.7953,132.5883,132.6475,19459.0
2024-03-18 12:30:00,134.59,134.74,134.51,134.53,16998.0,132.6573,132.8052,132.5785,132.5982,16998.0
2024-03-18 12:40:00,134.53,134.69,134.44,134.5,19668.0,132.5982,132.7559,132.5095,132.5686,19668.0
2024-03-18 12:50:00,134.49,134.72,134.4,134.67,16533.0,132.5588,132.7855,132.4701,132.7362,16533.0
2024-03-18 13:00:00,134.67,134.91,134.66,134.82,24328.0,132.7362,132.9727,132.7263,132.884,24328.0
2024-03-18 13:10:00,134.81,134.88,134.71,134.75,31876.0,132.8742,132.9432,132.7756,132.815,31876.0
2024-03-18 13:20:00,134.74,134.74,134.59,134.71,32674.0,132.8052,132.8052,132.6573,132.7756,32674.0
2024-03-18 13:30:00,134.73,134.73,134.49,134.5,31092.0,132.7953,132.7953,132.5588,132.5686,31092.0
2024-03-18 13:40:00,134.5,134.59,134.39,134.54,48205.0,132.5686,132.6573,132.4602,132.6081,48205.0
2024-03-18 13:50:00,134.54,134.55,134.21,134.32,26474.0,132.6081,132.6179,132.2828,132.3912,26474.0
2024-03-18 14:00:00,134.33,134.42,134.26,134.27,22861.0,132.4011,132.4898,132.3321,132.3419,22861.0
2024-03-18 14:10:00,134.27,134.41,134.25,134.41,22944.0,132.3419,132.4799,132.3222,132.4799,22944.0
2024-03-18 14:20:00,134.42,134.53,134.4,134.48,16808.0,132.4898,132.5982,132.4701,132.5489,16808.0
2024-03-18 14:30:00,134.49,134.54,134.35,134.36,18177.0,132.5588,132.6081,132.4208,132.4306,18177.0
2024-03-18 14:40:00,134.36,134.37,134.17,134.31,27060.0,132.4306,132.4405,132.2434,132.3814,27060.0
2024-03-18 14:50:00,134.32,134.41,134.3,134.37,24247.0,132.3912,132.4799,132.3715,132.4405,24247.0
2024-03-18 15:00:00,134.37,134.51,134.35,134.5,21916.0,132.4405,132.5785,132.4208,132.5686,21916.0
2024-03-18 15:10:00,134.5,134.73,134.41,134.73,25226.0,132.5686,132.7953,132.4799,132.7953,25226.0
2024-03-18 15:20:00,134.72,134.76,134.61,134.69,31499.0,132.7855,132.8249,132.677,132.7559,31499.0
2024-03-18 15:30:00,134.69,134.84,134.67,134.68,60314.0,132.7559,132.9037,132.7362,132.746,60314.0
2024-03-18 15:40:00,134.68,134.73,134.51,134.51,59846.0,132.746,132.7953,132.5785,132.5785,59846.0
2024-03-18 15:50:00,134.52,134.52,134.33,134.39,219835.0,132.5883,132.5883,132.4011,132.4602,219835.0
2024-03-19 09:30:00,134.52,134.87,134.42,134.81,31513.0,132.5883,132.9333,132.4898,132.8742,31513.0
2024-03-19 09:40:00,134.74,135.52,134.74,135.46,28364.0,132.8052,133.574,132.8052,133.5148,28364.0
2024-03-19 09:50:00,135.48,135.59,135.28,135.34,20167.0,133.5346,133.643,133.3374,133.3966,20167.0
2024-03-19 10:00:00,135.32,135.32,134.74,135.03,33824.0,133.3769,133.3769,132.8052,133.091,33824.0
2024-03-19 10:10:00,135.07,135.07,134.81,134.97,17267.0,133.1304,133.1304,132.8742,133.0319,17267.0
2024-03-19 10:20:00,134.97,135.12,134.75,134.79,28357.0,133.0319,133.1797,132.815,132.8545,28357.0
2024-03-19 10:30:00,134.84,135.1,134.77,135.03,23234.0,132.9037,133.16,132.8348,133.091,23234.0
2024-03-19 10:40:00,135.03,135.2,134.9,135.19,17265.0,133.091,133.2586,132.9629,133.2487,17265.0
2024-03-19 10:50:00,135.19,135.33,135.12,135.15,22489.0,133.2487,133.3867,133.1797,133.2093,22489.0
2024-03-19 11:00:00,135.15,135.5,135.15,135.49,19356.0,133.2093,133.5543,133.2093,133.5444,19356.0
2024-03-19 11:10:00,135.51,135.54,135.28,135.36,17257.0,133.5641,133.5937,133.3374,133.4163,17257.0
2024-03-19 11:20:00,135.36,135.62,135.34,135.5,23433.0,133.4163,133.6725,133.3966,133.5543,23433.0
2024-03-19 11:30:00,135.49,135.76,135.49,135.67,45373.0,133.5444,133.8105,133.5444,133.7218,45373.0
2024-03-19 11:40:00,135.67,135.88,135.61,135.87,40101.0,133.7218,133.9288,133.6627,133.919,40101.0
2024-03-19 11:50:00,135.86,135.92,135.75,135.81,34299.0,133.9091,133.9682,133.8007,133.8598,34299.0
2024-03-19 12:00:00,135.82,135.85,135.69,135.77,36983.0,133.8697,133.8992,133.7415,133.8204,36983.0
2024-03-19 12:10:00,135.75,135.87,135.74,135.81,32416.0,133.8007,133.919,133.7908,133.8598,32416.0
2024-03-19 12:20:00,135.81,136.02,135.75,135.84,35793.0,133.8598,134.0668,133.8007,133.8894,35793.0
2024-03-19 12:30:00,135.84,135.89,135.78,135.81,43067.0,133.8894,133.9387,133.8302,133.8598,43067.0
2024-03-19 12:40:00,135.82,136.06,135.81,135.99,19375.0,133.8697,134.1062,133.8598,134.0372,19375.0
2024-03-19 12:50:00,136.0,136.02,135.83,135.96,24076.0,134.0471,134.0668,133.8795,134.0077,24076.0
2024-03-19 13:00:00,135.96,136.14,135.95,136.1,36383.0,134.0077,134.1851,133.9978,134.1457,36383.0
2024-03-19 13:10:00,136.07,136.31,136.04,136.25,20022.0,134.1161,134.3526,134.0865,134.2935,20022.0
2024-03-19 13:20:00,136.26,136.41,136.23,136.37,23594.0,134.3034,134.4512,134.2738,134.4118,23594.0
2024-03-19 13:30:00,136.37,136.42,136.29,136.29,30093.0,134.4118,134.4611,134.3329,134.3329,30093.0
2024-03-19 13:40:00,136.3,136.32,136.16,136.26,18693.0,134.3428,134.3625,134.2048,134.3034,18693.0
2024-03-19 13:50:00,136.27,136.38,136.26,136.35,19565.0,134.3132,134.4216,134.3034,134.3921,19565.0
2024-03-19 14:00:00,136.34,136.34,136.13,136.13,20943.0,134.3822,134.3822,134.1752,134.1752,20943.0
2024-03-19 14:10:00,136.13,136.19,136.01,136.15,29655.0,134.1752,134.2344,134.0569,134.1949,29655.0
2024-03-19 14:20:00,136.15,136.24,136.1,136.22,18920.0,134.1949,134.2836,134.1457,134.2639,18920.0
2024-03-19 14:30:00,136.23,136.36,136.21,136.28,45713.0,134.2738,134.4019,134.2541,134.3231,45713.0
2024-03-19 14:40:00,136.3,136.44,136.28,136.42,41098.0,134.3428,134.4808,134.3231,134.4611,41098.0
2024-03-19 14:50:00,136.43,136.51,136.24,136.24,52068.0,134.4709,134.5498,134.2836,134.2836,52068.0
2024-03-19 15:00:00,136.23,136.31,136.14,136.18,35543.0,134.2738,134.3526,134.1851,134.2245,35543.0
2024-03-19 15:10:00,136.17,136.23,136.03,136.09,25126.0,134.2146,134.2738,134.0767,134.1358,25126.0
2024-03-19 15:20:00,136.09,136.1,135.79,135.88,60684.0,134.1358,134.1457,133.8401,133.9288,60684.0
2024-03-19 15:30:00,135.87,135.92,135.71,135.86,63345.0,133.919,133.9682,133.7613,133.9091,63345.0
2024-03-19 15:40:00,135.85,135.89,135.68,135.68,109834.0,133.8992,133.9387,133.7317,133.7317,109834.0
2024-03-19 15:50:00,135.68,135.8,135.35,135.51,459391.0,133.7317,133.85,133.4064,133.5641,459391.0
2024-03-20 09:30:00,135.27,135.39,134.22,134.68,46176.0,133.3276,133.4458,132.2927,132.746,46176.0
2024-03-20 09:40:00,134.72,134.77,134.27,134.28,46475.0,132.7855,132.8348,132.3419,132.3518,46475.0
2024-03-20 09:50:00,134.35,134.71,134.15,134.53,23662.0,132.4208,132.7756,132.2237,132.5982,23662.0
2024-03-20 10:00:00,134.52,135.06,134.46,135.06,17149.0,132.5883,133.1206,132.5292,133.1206,17149.0
2024-03-20 10:10:00,135.01,135.2,134.99,135.08,16538.0,133.0713,133.2586,133.0516,133.1403,16538.0
2024-03-20 10:20:00,135.08,135.13,134.91,135.0,23627.0,133.1403,133.1896,132.9727,133.0614,23627.0
2024-03-20 10:30:00,135.0,135.4,134.88,135.34,37896.0,133.0614,133.4557,132.9432,133.3966,37896.0
2024-03-20 10:40:00,135.34,135.65,135.29,135.33,56939.0,133.3966,133.7021,133.3473,133.3867,56939.0
2024-03-20 10:50:00,135.34,135.54,135.33,135.52,24191.0,133.3966,133.5937,133.3867,133.574,24191.0
2024-03-20 11:00:00,135.5,135.65,135.5,135.55,17948.0,133.5543,133.7021,133.5543,133.6036,17948.0
2024-03-20 11:10:00,135.55,135.58,135.43,135.44,23914.0,133.6036,133.6331,133.4853,133.4951,23914.0
2024-03-20 11:20:00,135.43,135.5,135.26,135.5,25986.0,133.4853,133.5543,133.3177,133.5543,25986.0
2024-03-20 11:30:00,135.5,135.64,135.45,135.45,18361.0,133.5543,133.6923,133.505,133.505,18361.0
2024-03-20 11:40:00,135.47,135.47,135.29,135.29,15383.0,133.5247,133.5247,133.3473,133.3473,15383.0
2024-03-20 11:50:00,135.3,135.51,135.28,135.42,21289.0,133.3571,133.5641,133.3374,133.4754,21289.0
2024-03-20 12:00:00,135.42,135.55,135.38,135.55,25557.0,133.4754,133.6036,133.436,133.6036,25557.0
2024-03-20 12:10:00,135.55,135.61,135.43,135.45,23440.0,133.6036,133.6627,133.4853,133.505,23440.0
2024-03-20 12:20:00,135.44,135.54,135.39,135.45,18391.0,133.4951,133.5937,133.4458,133.505,18391.0
2024-03-20 12:30:00,135.45,135.46,135.27,135.44,16981.0,133.505,133.5148,133.3276,133.4951,16981.0
2024-03-20 12:40:00,135.45,135.68,135.4,135.66,34199.0,133.505,133.7317,133.4557,133.712,34199.0
2024-03-20 12:50:00,135.67,136.0,135.57,135.96,49472.0,133.7218,134.0471,133.6233,134.0077,49472.0
2024-03-20 13:00:00,135.96,135.96,135.63,135.63,16955.0,134.0077,134.0077,133.6824,133.6824,16955.0
2024-03-20 13:10:00,135.6,135.68,135.53,135.56,17474.0,133.6528,133.7317,133.5838,133.6134,17474.0
2024-03-20 13:20:00,135.56,135.59,135.32,135.32,17565.0,133.6134,133.643,133.3769,133.3769,17565.0
2024-03-20 13:30:00,135.31,135.36,135.22,135.31,20139.0,133.367,133.4163,133.2783,133.367,20139.0
2024-03-20 13:40:00,135.29,135.38,135.22,135.33,13232.0,133.3473,133.436,133.2783,133.3867,13232.0
2024-03-20 13:50:00,135.35,135.47,135.19,135.22,13998.0,133.4064,133.5247,133.2487,133.2783,13998.0
2024-03-20 14:00:00,135.24,135.89,135.23,135.54,25817.0,133.298,133.9387,133.2881,133.5937,25817.0
2024-03-20 14:10:00,135.6,135.76,135.49,135.53,18525.0,133.6528,133.8105,133.5444,133.5838,18525.0
2024-03-20 14:20:00,135.51,135.71,135.49,135.71,15496.0,133.5641,133.7613,133.5444,133.7613,15496.0
2024-03-20 14:30:00,135.74,135.8,135.35,135.67,23653.0,133.7908,133.85,133.4064,133.7218,23653.0
2024-03-20 14:40:00,135.72,136.12,135.68,136.11,22043.0,133.7711,134.1654,133.7317,134.1555,22043.0
2024-03-20 14:50:00,136.11,136.11,135.85,135.99,27480.0,134.1555,134.1555,133.8992,134.0372,27480.0
2024-03-20 15:00:00,136.0,136.42,135.99,136.32,32425.0,134.0471,134.4611,134.0372,134.3625,32425.0
2024-03-20 15:10:00,136.3,136.4,136.2,136.36,38837.0,134.3428,134.4413,134.2442,134.4019,38837.0
2024-03-20 15:20:00,136.37,136.38,136.17,136.26,24226.0,134.4118,134.4216,134.2146,134.3034,24226.0
2024-03-20 15:30:00,136.25,136.32,136.02,136.16,34599.0,134.2935,134.3625,134.0668,134.2048,34599.0
2024-03-20 15:40:00,136.15,136.18,135.9,135.96,70126.0,134.1949,134.2245,133.9485,134.0077,70126.0
2024-03-20 15:50:00,135.98,136.17,135.84,136.12,203453.0,134.0274,134.2146,133.8894,134.1654,203453.0
2024-03-21 09:30:00,136.37,136.82,135.93,136.7,33599.0,134.4118,134.8553,133.9781,134.737,33599.0
2024-03-21 09:40:00,136.69,136.94,136.48,136.52,21281.0,134.7272,134.9736,134.5202,134.5596,21281.0
2024-03-21 09:50:00,136.53,137.15,136.53,137.07,23213.0,134.5695,135.1806,134.5695,135.1017,23213.0
2024-03-21 10:00:00,137.07,137.34,137.02,137.31,30501.0,135.1017,135.3678,135.0524,135.3383,30501.0
2024-03-21 10:10:00,137.31,137.34,136.94,137.16,30455.0,135.3383,135.3678,134.9736,135.1904,30455.0
2024-03-21 10:20:00,137.17,137.41,137.1,137.41,32174.0,135.2003,135.4368,135.1313,135.4368,32174.0
2024-03-21 10:30:00,137.42,137.85,137.28,137.78,22704.0,135.4467,135.8705,135.3087,135.8015,22704.0
2024-03-21 10:40:00,137.78,137.94,137.74,137.88,43489.0,135.8015,135.9592,135.7621,135.9001,43489.0
2024-03-21 10:50:00,137.88,138.27,137.72,138.27,36132.0,135.9001,136.2845,135.7424,136.2845,36132.0
2024-03-21 11:00:00,138.28,138.31,137.82,137.88,35620.0,136.2943,136.3239,135.841,135.9001,35620.0
2024-03-21 11:10:00,137.9,138.12,137.79,138.07,41807.0,135.9198,136.1366,135.8114,136.0874,41807.0
2024-03-21 11:20:00,138.05,138.07,137.72,137.83,37048.0,136.0677,136.0874,135.7424,135.8508,37048.0
2024-03-21 11:30:00,137.81,138.01,137.78,138.0,17428.0,135.8311,136.0282,135.8015,136.0184,17428.0
2024-03-21 11:40:00,137.98,138.34,137.93,138.33,21640.0,135.9987,136.3535,135.9494,136.3436,21640.0
2024-03-21 11:50:00,138.37,138.57,138.26,138.36,65082.0,136.3831,136.5802,136.2746,136.3732,65082.0
2024-03-21 12:00:00,138.33,138.54,138.31,138.36,59225.0,136.3436,136.5506,136.3239,136.3732,59225.0
2024-03-21 12:10:00,138.36,138.38,138.23,138.3,26319.0,136.3732,136.3929,136.2451,136.3141,26319.0
2024-03-21 12:20:00,138.28,138.3,138.18,138.2,12857.0,136.2943,136.3141,136.1958,136.2155,12857.0
2024-03-21 12:30:00,138.21,138.65,138.2,138.47,48406.0,136.2254,136.659,136.2155,136.4816,48406.0
2024-03-21 12:40:00,138.51,138.57,138.3,138.31,14855.0,136.521,136.5802,136.3141,136.3239,14855.0
2024-03-21 12:50:00,138.3,138.52,138.22,138.46,20775.0,136.3141,136.5309,136.2352,136.4718,20775.0
2024-03-21 13:00:00,138.48,138.48,138.19,138.28,12931.0,136.4915,136.4915,136.2056,136.2943,12931.0
2024-03-21 13:10:00,138.3,138.39,138.23,138.32,18521.0,136.3141,136.4028,136.2451,136.3338,18521.0
2024-03-21 13:20:00,138.32,138.41,138.19,138.3,22919.0,136.3338,136.4225,136.2056,136.3141,22919.0
2024-03-21 13:30:00,138.29,138.29,138.12,138.19,11901.0,136.3042,136.3042,136.1366,136.2056,11901.0
2024-03-21 13:40:00,138.2,138.27,138.09,138.09,15765.0,136.2155,136.2845,136.1071,136.1071,15765.0
2024-03-21 13:50:00,138.09,138.14,137.99,138.04,20484.0,136.1071,136.1564,136.0085,136.0578,20484.0
2024-03-21 14:00:00,138.02,138.12,138.0,138.06,18357.0,136.0381,136.1366,136.0184,136.0775,18357.0
2024-03-21 14:10:00,138.05,138.21,138.05,138.21,19492.0,136.0677,136.2254,136.0677,136.2254,19492.0
2024-03-21 14:20:00,138.23,138.33,138.19,138.3,18293.0,136.2451,136.3436,136.2056,136.3141,18293.0
2024-03-21 14:30:00,138.3,138.3,138.15,138.29,21030.0,136.3141,136.3141,136.1662,136.3042,21030.0
2024-03-21 14:40:00,138.26,138.44,138.25,138.28,30177.0,136.2746,136.4521,136.2648,136.2943,30177.0
2024-03-21 14:50:00,138.29,138.36,138.23,138.26,25323.0,136.3042,136.3732,136.2451,136.2746,25323.0
2024-03-21 15:00:00,138.26,138.3,138.03,138.16,26947.0,136.2746,136.3141,136.0479,136.1761,26947.0
2024-03-21 15:10:00,138.17,138.33,138.11,138.3,25766.0,136.1859,136.3436,136.1268,136.3141,25766.0
2024-03-21 15:20:00,138.3,138.37,138.23,138.34,33611.0,136.3141,136.3831,136.2451,136.3535,33611.0
2024-03-21 15:30:00,138.34,138.4,138.02,138.07,38916.0,136.3535,136.4126,136.0381,136.0874,38916.0
2024-03-21 15:40:00,138.07,138.41,138.07,138.26,61130.0,136.0874,136.4225,136.0874,136.2746,61130.0
2024-03-21 15:50:00,138.25,138.26,138.06,138.1,205891.0,136.2648,136.2746,136.0775,136.1169,205891.0
2024-03-22 09:30:00,138.25,138.34,137.63,138.13,52590.0,136.2648,136.3535,135.6537,136.1465,52590.0
2024-03-22 09:40:00,138.14,138.39,137.41,137.74,36796.0,136.1564,136.4028,135.4368,135.7621,36796.0
2024-03-22 09:50:00,137.74,137.75,137.13,137.34,51351.0,135.7621,135.772,135.1609,135.3678,51351.0
2024-03-22 10:00:00,137.34,137.45,137.15,137.4,56171.0,135.3678,135.4763,135.1806,135.427,56171.0
2024-03-22 10:10:00,137.45,137.45,137.12,137.21,29713.0,135.4763,135.4763,135.151,135.2397,29713.0
2024-03-22 10:20:00,137.23,137.33,136.96,137.06,28669.0,135.2594,135.358,134.9933,135.0919,28669.0
2024-03-22 10:30:00,137.07,137.26,137.07,137.15,22687.0,135.1017,135.289,135.1017,135.1806,22687.0
2024-03-22 10:40:00,137.14,137.17,136.97,137.04,23843.0,135.1707,135.2003,135.0032,135.0722,23843.0
2024-03-22 10:50:00,137.05,137.24,136.97,137.1,42799.0,135.082,135.2693,135.0032,135.1313,42799.0
2024-03-22 11:00:00,137.12,137.18,136.86,136.93,36187.0,135.151,135.2101,134.8947,134.9637,36187.0
2024-03-22 11:10:00,136.91,137.29,136.9,137.24,27989.0,134.944,135.3186,134.9342,135.2693,27989.0
2024-03-22 11:20:00,137.26,137.27,137.15,137.22,28265.0,135.289,135.2989,135.1806,135.2496,28265.0
2024-03-22 11:30:00,137.21,137.3,137.18,137.27,20883.0,135.2397,135.3284,135.2101,135.2989,20883.0
2024-03-22 11:40:00,137.27,137.29,137.04,137.06,40616.0,135.2989,135.3186,135.0722,135.0919,40616.0
2024-03-22 11:50:00,137.04,137.09,136.88,136.93,24848.0,135.0722,135.1214,134.9145,134.9637,24848.0
2024-03-22 12:00:00,136.92,136.92,136.55,136.55,13752.0,134.9539,134.9539,134.5892,134.5892,13752.0
2024-03-22 12:10:00,136.54,136.6,136.44,136.49,17879.0,134.5793,134.6385,134.4808,134.5301,17879.0
2024-03-22 12:20:00,136.48,136.56,136.35,136.37,19819.0,134.5202,134.599,134.3921,134.4118,19819.0
2024-03-22 12:30:00,136.37,136.37,136.22,136.24,19958.0,134.4118,134.4118,134.2639,134.2836,19958.0
2024-03-22 12:40:00,136.3,136.55,136.29,136.5,11928.0,134.3428,134.5892,134.3329,134.5399,11928.0
2024-03-22 12:50:00,136.51,136.51,136.23,136.31,17231.0,134.5498,134.5498,134.2738,134.3526,17231.0
2024-03-22 13:00:00,136.34,136.34,136.25,136.28,15959.0,134.3822,134.3822,134.2935,134.3231,15959.0
2024-03-22 13:10:00,136.3,136.43,136.25,136.43,16592.0,134.3428,134.4709,134.2935,134.4709,16592.0
2024-03-22 13:20:00,136.41,136.48,136.27,136.3,11447.0,134.4512,134.5202,134.3132,134.3428,11447.0
2024-03-22 13:30:00,136.29,136.44,136.25,136.4,15157.0,134.3329,134.4808,134.2935,134.4413,15157.0
2024-03-22 13:40:00,136.39,136.49,136.32,136.45,15908.0,134.4315,134.5301,134.3625,134.4906,15908.0
2024-03-22 13:50:00,136.45,136.5,136.36,136.38,12220.0,134.4906,134.5399,134.4019,134.4216,12220.0
2024-03-22 14:00:00,136.4,136.46,136.31,136.31,11134.0,134.4413,134.5005,134.3526,134.3526,11134.0
2024-03-22 14:10:00,136.32,136.4,136.25,136.26,16151.0,134.3625,134.4413,134.2935,134.3034,16151.0
2024-03-22 14:20:00,136.27,136.43,136.25,136.4,15064.0,134.3132,134.4709,134.2935,134.4413,15064.0
2024-03-22 14:30:00,136.41,136.46,136.32,136.46,12818.0,134.4512,134.5005,134.3625,134.5005,12818.0
2024-03-22 14:40:00,136.45,136.5,136.4,136.47,18275.0,134.4906,134.5399,134.4413,134.5103,18275.0
2024-03-22 14:50:00,136.47,136.48,136.42,136.46,16475.0,134.5103,134.5202,134.4611,134.5005,16475.0
2024-03-22 15:00:00,136.46,136.46,136.16,136.23,18436.0,134.5005,134.5005,134.2048,134.2738,18436.0
2024-03-22 15:10:00,136.23,136.23,135.99,136.07,21333.0,134.2738,134.2738,134.0372,134.1161,21333.0
2024-03-22 15:20:00,136.08,136.24,136.05,136.23,17373.0,134.1259,134.2836,134.0964,134.2738,17373.0
2024-03-22 15:30:00,136.24,136.29,136.07,136.25,29155.0,134.2836,134.3329,134.1161,134.2935,29155.0
2024-03-22 15:40:00,136.27,136.28,136.13,136.26,34777.0,134.3132,134.3231,134.1752,134.3034,34777.0
2024-03-22 15:50:00,136.28,136.47,136.2,136.22,158001.0,134.3231,134.5103,134.2442,134.2639,158001.0
2024-03-25 09:30:00,136.08,136.32,135.93,136.32,53069.0,134.1259,134.3625,133.9781,134.3625,53069.0
2024-03-25 09:40:00,136.24,136.36,135.91,135.98,19792.0,134.2836,134.4019,133.9584,134.0274,19792.0
2024-03-25 09:50:00,135.98,136.06,135.66,135.7,26639.0,134.0274,134.1062,133.712,133.7514,26639.0
2024-03-25 10:00:00,135.68,136.09,135.26,135.54,71782.0,133.7317,134.1358,133.3177,133.5937,71782.0
2024-03-25 10:10:00,135.65,135.89,135.54,135.61,27024.0,133.7021,133.9387,133.5937,133.6627,27024.0
2024-03-25 10:20:00,135.57,135.73,135.47,135.58,20705.0,133.6233,133.781,133.5247,133.6331,20705.0
2024-03-25 10:30:00,135.58,135.61,135.43,135.6,20789.0,133.6331,133.6627,133.4853,133.6528,20789.0
2024-03-25 10:40:00,135.59,135.63,135.4,135.57,20952.0,133.643,133.6824,133.4557,133.6233,20952.0
2024-03-25 10:50:00,135.56,135.98,135.56,135.88,17686.0,133.6134,134.0274,133.6134,133.9288,17686.0
2024-03-25 11:00:00,135.88,135.89,135.72,135.81,22101.0,133.9288,133.9387,133.7711,133.8598,22101.0
2024-03-25 11:10:00,135.81,135.84,135.62,135.81,20443.0,133.8598,133.8894,133.6725,133.8598,20443.0
2024-03-25 11:20:00,135.83,136.16,135.79,136.05,29074.0,133.8795,134.2048,133.8401,134.0964,29074.0
2024-03-25 11:30:00,136.07,136.12,135.98,136.0,41527.0,134.1161,134.1654,134.0274,134.0471,41527.0
2024-03-25 11:40:00,136.0,136.16,136.0,136.11,13369.0,134.0471,134.2048,134.0471,134.1555,13369.0
2024-03-25 11:50:00,136.09,136.22,136.04,136.13,14337.0,134.1358,134.2639,134.0865,134.1752,14337.0
2024-03-25 12:00:00,136.15,136.25,136.13,136.25,11306.0,134.1949,134.2935,134.1752,134.2935,11306.0
2024-03-25 12:10:00,136.23,136.23,136.02,136.07,15187.0,134.2738,134.2738,134.0668,134.1161,15187.0
2024-03-25 12:20:00,136.07,136.19,136.05,136.13,16546.0,134.1161,134.2344,134.0964,134.1752,16546.0
2024-03-25 12:30:00,136.13,136.15,136.04,136.13,10401.0,134.1752,134.1949,134.0865,134.1752,10401.0
2024-03-25 12:40:00,136.11,136.13,136.02,136.07,12055.0,134.1555,134.1752,134.0668,134.1161,12055.0
2024-03-25 12:50:00,136.09,136.13,136.05,136.07,8776.0,134.1358,134.1752,134.0964,134.1161,8776.0
2024-03-25 13:00:00,136.12,136.13,136.04,136.11,8823.0,134.1654,134.1752,134.0865,134.1555,8823.0
2024-03-25 13:10:00,136.12,136.15,136.01,136.04,11533.0,134.1654,134.1949,134.0569,134.0865,11533.0
2024-03-25 13:20:00,136.04,136.1,135.99,136.04,10448.0,134.0865,134.1457,134.0372,134.0865,10448.0
2024-03-25 13:30:00,136.03,136.03,135.92,136.02,13448.0,134.0767,134.0767,133.9682,134.0668,13448.0
2024-03-25 13:40:00,136.03,136.1,136.01,136.07,11819.0,134.0767,134.1457,134.0569,134.1161,11819.0
2024-03-25 13:50:00,136.05,136.11,136.03,136.1,10960.0,134.0964,134.1555,134.0767,134.1457,10960.0
2024-03-25 14:00:00,136.11,136.11,135.98,136.04,12201.0,134.1555,134.1555,134.0274,134.0865,12201.0
2024-03-25 14:10:00,136.03,136.07,135.98,136.06,10561.0,134.0767,134.1161,134.0274,134.1062,10561.0
2024-03-25 14:20:00,136.07,136.21,136.07,136.2,13058.0,134.1161,134.2541,134.1161,134.2442,13058.0
2024-03-25 14:30:00,136.17,136.21,136.14,136.15,13390.0,134.2146,134.2541,134.1851,134.1949,13390.0
2024-03-25 14:40:00,136.16,136.19,136.02,136.08,22020.0,134.2048,134.2344,134.0668,134.1259,22020.0
2024-03-25 14:50:00,136.07,136.13,136.01,136.1,19756.0,134.1161,134.1752,134.0569,134.1457,19756.0
2024-03-25 15:00:00,136.09,136.09,135.9,135.95,19406.0,134.1358,134.1358,133.9485,133.9978,19406.0
2024-03-25 15:10:00,135.98,136.01,135.91,135.96,21276.0,134.0274,134.0569,133.9584,134.0077,21276.0
2024-03-25 15:20:00,135.96,135.97,135.88,135.97,20946.0,134.0077,134.0175,133.9288,134.0175,20946.0
2024-03-25 15:30:00,135.97,136.07,135.94,136.06,21440.0,134.0175,134.1161,133.988,134.1062,21440.0
2024-03-25 15:40:00,136.06,136.19,136.04,136.05,51608.0,134.1062,134.2344,134.0865,134.0964,51608.0
2024-03-25 15:50:00,136.04,136.05,135.75,135.81,190049.0,134.0865,134.0964,133.8007,133.8598,190049.0
2024-03-26 09:30:00,136.08,136.74,135.99,136.48,51356.0,134.1259,134.7765,134.0372,134.5202,51356.0
2024-03-26 09:40:00,136.46,136.67,136.34,136.6,34632.0,134.5005,134.7075,134.3822,134.6385,34632.0
2024-03-26 09:50:00,136.56,136.77,136.37,136.44,26248.0,134.599,134.806,134.4118,134.4808,26248.0
2024-03-26 10:00:00,136.41,136.82,136.32,136.66,58729.0,134.4512,134.8553,134.3625,134.6976,58729.0
2024-03-26 10:10:00,136.66,137.13,136.64,137.03,38874.0,134.6976,135.1609,134.6779,135.0623,38874.0
2024-03-26 10:20:00,137.03,137.51,136.91,137.48,26677.0,135.0623,135.5354,134.944,135.5058,26677.0
2024-03-26 10:30:00,137.47,137.62,137.34,137.62,20309.0,135.496,135.6438,135.3678,135.6438,20309.0
2024-03-26 10:40:00,137.61,137.87,137.6,137.84,18979.0,135.634,135.8902,135.6241,135.8607,18979.0
2024-03-26 10:50:00,137.88,137.89,137.54,137.68,20868.0,135.9001,135.91,135.565,135.703,20868.0
2024-03-26 11:00:00,137.69,137.69,137.43,137.68,24515.0,135.7128,135.7128,135.4566,135.703,24515.0
2024-03-26 11:10:00,137.68,137.74,137.48,137.58,44556.0,135.703,135.7621,135.5058,135.6044,44556.0
2024-03-26 11:20:00,137.61,137.72,137.55,137.7,76529.0,135.634,135.7424,135.5748,135.7227,76529.0
2024-03-26 11:30:00,137.71,137.91,137.68,137.9,40794.0,135.7325,135.9297,135.703,135.9198,40794.0
2024-03-26 11:40:00,137.9,137.95,137.75,137.8,16555.0,135.9198,135.9691,135.772,135.8212,16555.0
2024-03-26 11:50:00,137.8,137.86,137.76,137.81,17630.0,135.8212,135.8804,135.7818,135.8311,17630.0
2024-03-26 12:00:00,137.8,137.82,137.38,137.4,39066.0,135.8212,135.841,135.4073,135.427,39066.0
2024-03-26 12:10:00,137.39,137.53,137.37,137.38,32088.0,135.4171,135.5551,135.3974,135.4073,32088.0
2024-03-26 12:20:00,137.37,137.38,137.11,137.21,71236.0,135.3974,135.4073,135.1412,135.2397,71236.0
2024-03-26 12:30:00,137.24,137.5,137.24,137.5,14272.0,135.2693,135.5256,135.2693,135.5256,14272.0
2024-03-26 12:40:00,137.5,137.52,137.44,137.48,15309.0,135.5256,135.5453,135.4664,135.5058,15309.0
2024-03-26 12:50:00,137.47,137.5,137.42,137.46,10511.0,135.496,135.5256,135.4467,135.4861,10511.0
2024-03-26 13:00:00,137.47,137.52,137.43,137.43,8967.0,135.496,135.5453,135.4566,135.4566,8967.0
2024-03-26 13:10:00,137.43,137.44,137.27,137.28,9302.0,135.4566,135.4664,135.2989,135.3087,9302.0
2024-03-26 13:20:00,137.3,137.35,137.21,137.28,9634.0,135.3284,135.3777,135.2397,135.3087,9634.0
2024-03-26 13:30:00,137.29,137.41,137.28,137.41,18102.0,135.3186,135.4368,135.3087,135.4368,18102.0
2024-03-26 13:40:00,137.39,137.48,137.36,137.44,15025.0,135.4171,135.5058,135.3876,135.4664,15025.0
2024-03-26 13:50:00,137.43,137.48,137.33,137.46,10214.0,135.4566,135.5058,135.358,135.4861,10214.0
2024-03-26 14:00:00,137.48,137.51,137.43,137.43,12433.0,135.5058,135.5354,135.4566,135.4566,12433.0
2024-03-26 14:10:00,137.41,137.42,137.28,137.29,13086.0,135.4368,135.4467,135.3087,135.3186,13086.0
2024-03-26 14:20:00,137.29,137.29,137.14,137.18,14972.0,135.3186,135.3186,135.1707,135.2101,14972.0
2024-03-26 14:30:00,137.19,137.21,137.04,137.07,14558.0,135.22,135.2397,135.0722,135.1017,14558.0
2024-03-26 14:40:00,137.05,137.21,137.04,137.17,14861.0,135.082,135.2397,135.0722,135.2003,14861.0
2024-03-26 14:50:00,137.17,137.35,137.17,137.34,13650.0,135.2003,135.3777,135.2003,135.3678,13650.0
2024-03-26 15:00:00,137.33,137.34,137.24,137.3,11000.0,135.358,135.3678,135.2693,135.3284,11000.0
2024-03-26 15:10:00,137.31,137.35,137.27,137.28,13467.0,135.3383,135.3777,135.2989,135.3087,13467.0
2024-03-26 15:20:00,137.27,137.31,137.14,137.19,21915.0,135.2989,135.3383,135.1707,135.22,21915.0
2024-03-26 15:30:00,137.18,137.21,137.09,137.2,21167.0,135.2101,135.2397,135.1214,135.2299,21167.0
2024-03-26 15:40:00,137.19,137.32,136.94,136.94,33161.0,135.22,135.3481,134.9736,134.9736,33161.0
2024-03-26 15:50:00,136.93,137.22,136.85,137.12,221328.0,134.9637,135.2496,134.8849,135.151,221328.0
2024-03-27 09:30:00,138.16,138.47,137.9,138.34,34105.0,136.1761,136.4816,135.9198,136.3535,34105.0
2024-03-27 09:40:00,138.27,138.27,137.8,137.8,6738.0,136.2845,136.2845,135.8212,135.8212,6738.0
2024-03-27 09:50:00,137.8,137.94,137.56,137.83,10841.0,135.8212,135.9592,135.5847,135.8508,10841.0
2024-03-27 10:00:00,137.78,137.79,137.19,137.35,12417.0,135.8015,135.8114,135.22,135.3777,12417.0
2024-03-27 10:10:00,137.35,137.37,137.05,137.09,8509.0,135.3777,135.3974,135.082,135.1214,8509.0
2024-03-27 10:20:00,137.05,137.05,136.84,136.98,9994.0,135.082,135.082,134.875,135.013,9994.0
2024-03-27 10:30:00,136.94,137.12,136.86,136.86,11371.0,134.9736,135.151,134.8947,134.8947,11371.0
2024-03-27 10:40:00,136.88,137.06,136.7,136.74,17931.0,134.9145,135.0919,134.737,134.7765,17931.0
2024-03-27 10:50:00,136.76,136.77,136.61,136.74,14420.0,134.7962,134.806,134.6483,134.7765,14420.0
2024-03-27 11:00:00,136.75,136.77,136.63,136.69,9271.0,134.7863,134.806,134.668,134.7272,9271.0
2024-03-27 11:10:00,136.64,136.65,136.5,136.57,7882.0,134.6779,134.6878,134.5399,134.6089,7882.0
2024-03-27 11:20:00,136.57,136.67,136.54,136.6,9647.0,134.6089,134.7075,134.5793,134.6385,9647.0
2024-03-27 11:30:00,136.6,136.68,136.57,136.59,7695.0,134.6385,134.7173,134.6089,134.6286,7695.0
2024-03-27 11:40:00,136.61,136.61,136.43,136.48,7748.0,134.6483,134.6483,134.4709,134.5202,7748.0
2024-03-27 11:50:00,136.47,136.5,136.31,136.34,6427.0,134.5103,134.5399,134.3526,134.3822,6427.0
2024-03-27 12:00:00,136.31,136.31,136.15,136.18,5452.0,134.3526,134.3526,134.1949,134.2245,5452.0
2024-03-27 12:10:00,136.21,136.4,136.17,136.37,15058.0,134.2541,134.4413,134.2146,134.4118,15058.0
2024-03-27 12:20:00,136.37,136.48,136.36,136.44,6386.0,134.4118,134.5202,134.4019,134.4808,6386.0
2024-03-27 12:30:00,136.47,136.5,136.2,136.21,6933.0,134.5103,134.5399,134.2442,134.2541,6933.0
2024-03-27 12:40:00,136.21,136.23,136.04,136.15,20013.0,134.2541,134.2738,134.0865,134.1949,20013.0
2024-03-27 12:50:00,136.16,136.2,136.12,136.15,9709.0,134.2048,134.2442,134.1654,134.1949,9709.0
2024-03-27 13:00:00,136.19,136.29,136.14,136.15,16105.0,134.2344,134.3329,134.1851,134.1949,16105.0
2024-03-27 13:10:00,136.15,136.17,136.08,136.15,14322.0,134.1949,134.2146,134.1259,134.1949,14322.0
2024-03-27 13:20:00,136.16,136.26,136.15,136.23,26429.0,134.2048,134.3034,134.1949,134.2738,26429.0
2024-03-27 13:30:00,136.22,136.37,136.22,136.3,19015.0,134.2639,134.4118,134.2639,134.3428,19015.0
2024-03-27 13:40:00,136.29,136.35,136.21,136.21,15538.0,134.3329,134.3921,134.2541,134.2541,15538.0
2024-03-27 13:50:00,136.21,136.24,136.15,136.2,15232.0,134.2541,134.2836,134.1949,134.2442,15232.0
2024-03-27 14:00:00,136.19,136.29,136.19,136.27,9163.0,134.2344,134.3329,134.2344,134.3132,9163.0
2024-03-27 14:10:00,136.29,136.53,136.26,136.52,12115.0,134.3329,134.5695,134.3034,134.5596,12115.0
2024-03-27 14:20:00,136.51,136.53,136.45,136.48,11766.0,134.5498,134.5695,134.4906,134.5202,11766.0
2024-03-27 14:30:00,136.49,136.58,136.48,136.53,9205.0,134.5301,134.6188,134.5202,134.5695,9205.0
2024-03-27 14:40:00,136.52,136.63,136.5,136.61,7754.0,134.5596,134.668,134.5399,134.6483,7754.0
2024-03-27 14:50:00,136.62,136.64,136.44,136.48,9197.0,134.6582,134.6779,134.4808,134.5202,9197.0
2024-03-27 15:00:00,136.48,136.5,136.36,136.46,9648.0,134.5202,134.5399,134.4019,134.5005,9648.0
2024-03-27 15:10:00,136.43,136.43,136.32,136.4,14123.0,134.4709,134.4709,134.3625,134.4413,14123.0
2024-03-27 15:20:00,136.38,136.67,136.37,136.63,24381.0,134.4216,134.7075,134.4118,134.668,24381.0
2024-03-27 15:30:00,136.63,136.93,136.62,136.93,23041.0,134.668,134.9637,134.6582,134.9637,23041.0
2024-03-27 15:40:00,136.92,136.99,136.81,136.81,44268.0,134.9539,135.0229,134.8455,134.8455,44268.0
2024-03-27 15:50:00,136.84,137.12,136.79,137.02,155296.0,134.875,135.151,134.8257,135.0524,155296.0
2024-03-28 09:30:00,137.36,137.78,136.53,137.12,51753.0,135.3876,135.8015,134.5695,135.151,51753.0
2024-03-28 09:40:00,136.99,137.01,136.45,136.45,11889.0,135.0229,135.0426,134.4906,134.4906,11889.0
2024-03-28 09:50:00,136.48,137.02,136.36,136.81,100369.0,134.5202,135.0524,134.4019,134.8455,100369.0
2024-03-28 10:00:00,136.83,137.24,136.76,136.97,21462.0,134.8652,135.2693,134.7962,135.0032,21462.0
2024-03-28 10:10:00,136.92,137.1,136.74,136.77,10420.0,134.9539,135.1313,134.7765,134.806,10420.0
2024-03-28 10:20:00,136.78,136.89,136.71,136.81,11631.0,134.8159,134.9243,134.7469,134.8455,11631.0
2024-03-28 10:30:00,136.82,137.17,136.82,137.12,33279.0,134.8553,135.2003,134.8553,135.151,33279.0
2024-03-28 10:40:00,137.14,137.32,136.89,136.9,29687.0,135.1707,135.3481,134.9243,134.9342,29687.0
2024-03-28 10:50:00,136.9,137.13,136.79,137.11,104573.0,134.9342,135.1609,134.8257,135.1412,104573.0
2024-03-28 11:00:00,137.13,137.25,137.0,137.15,288378.0,135.1609,135.2791,135.0327,135.1806,288378.0
2024-03-28 11:10:00,137.13,137.4,137.03,137.28,21424.0,135.1609,135.427,135.0623,135.3087,21424.0
2024-03-28 11:20:00,137.28,137.34,137.19,137.27,10974.0,135.3087,135.3678,135.22,135.2989,10974.0
2024-03-28 11:30:00,137.28,137.33,137.16,137.25,12440.0,135.3087,135.358,135.1904,135.2791,12440.0
2024-03-28 11:40:00,137.24,137.56,137.23,137.52,91156.0,135.2693,135.5847,135.2594,135.5453,91156.0
2024-03-28 11:50:00,137.51,137.55,137.45,137.49,4953.0,135.5354,135.5748,135.4763,135.5157,4953.0
2024-03-28 12:00:00,137.47,137.71,137.45,137.67,11257.0,135.496,135.7325,135.4763,135.6931,11257.0
2024-03-28 12:10:00,137.67,137.74,137.61,137.61,15060.0,135.6931,135.7621,135.634,135.634,15060.0
2024-03-28 12:20:00,137.62,137.85,137.62,137.8,16630.0,135.6438,135.8705,135.6438,135.8212,16630.0
2024-03-28 12:30:00,137.79,137.79,137.62,137.66,12234.0,135.8114,135.8114,135.6438,135.6833,12234.0
2024-03-28 12:40:00,137.62,137.62,137.44,137.44,9015.0,135.6438,135.6438,135.4664,135.4664,9015.0
2024-03-28 12:50:00,137.43,137.48,137.22,137.34,21619.0,135.4566,135.5058,135.2496,135.3678,21619.0
2024-03-28 13:00:00,137.33,137.38,137.25,137.3,7784.0,135.358,135.4073,135.2791,135.3284,7784.0
2024-03-28 13:10:00,137.28,137.45,137.16,137.44,13049.0,135.3087,135.4763,135.1904,135.4664,13049.0
2024-03-28 13:20:00,137.46,137.65,137.45,137.62,23843.0,135.4861,135.6734,135.4763,135.6438,23843.0
2024-03-28 13:30:00,137.63,137.63,137.37,137.41,18773.0,135.6537,135.6537,135.3974,135.4368,18773.0
2024-03-28 13:40:00,137.4,137.5,137.35,137.48,14420.0,135.427,135.5256,135.3777,135.5058,14420.0
2024-03-28 13:50:00,137.48,137.5,137.31,137.31,8539.0,135.5058,135.5256,135.3383,135.3383,8539.0
2024-03-28 14:00:00,137.34,137.48,137.3,137.48,8996.0,135.3678,135.5058,135.3284,135.5058,8996.0
2024-03-28 14:10:00,137.49,137.55,137.37,137.42,11714.0,135.5157,135.5748,135.3974,135.4467,11714.0
2024-03-28 14:20:00,137.42,137.55,137.37,137.55,17655.0,135.4467,135.5748,135.3974,135.5748,17655.0
2024-03-28 14:30:00,137.54,137.55,137.29,137.46,22830.0,135.565,135.5748,135.3186,135.4861,22830.0
2024-03-28 14:40:00,137.44,137.52,137.28,137.4,11358.0,135.4664,135.5453,135.3087,135.427,11358.0
2024-03-28 14:50:00,137.4,137.64,137.39,137.59,11817.0,135.427,135.6635,135.4171,135.6143,11817.0
2024-03-28 15:00:00,137.61,137.74,137.55,137.72,15749.0,135.634,135.7621,135.5748,135.7424,15749.0
2024-03-28 15:10:00,137.77,137.8,137.63,137.72,14021.0,135.7917,135.8212,135.6537,135.7424,14021.0
2024-03-28 15:20:00,137.73,137.9,137.68,137.86,20252.0,135.7522,135.9198,135.703,135.8804,20252.0
2024-03-28 15:30:00,137.87,137.94,137.71,137.72,24657.0,135.8902,135.9592,135.7325,135.7424,24657.0
2024-03-28 15:40:00,137.72,137.77,137.6,137.64,44019.0,135.7424,135.7917,135.6241,135.6635,44019.0
2024-03-28 15:50:00,137.63,137.63,137.34,137.38,171883.0,135.6537,135.6537,135.3678,135.4073,171883.0
2024-04-01 09:30:00,137.66,137.98,136.76,136.9,32381.0,135.6833,135.9987,134.7962,134.9342,32381.0
2024-04-01 09:40:00,136.9,137.48,136.9,137.17,40500.0,134.9342,135.5058,134.9342,135.2003,40500.0
2024-04-01 09:50:00,137.18,137.43,137.1,137.41,27534.0,135.2101,135.4566,135.1313,135.4368,27534.0
2024-04-01 10:00:00,137.37,137.37,136.86,136.93,25780.0,135.3974,135.3974,134.8947,134.9637,25780.0
2024-04-01 10:10:00,136.91,137.21,136.82,136.85,18738.0,134.944,135.2397,134.8553,134.8849,18738.0
2024-04-01 10:20:00,136.84,136.84,136.6,136.7,17051.0,134.875,134.875,134.6385,134.737,17051.0
2024-04-01 10:30:00,136.7,136.75,136.46,136.6,17298.0,134.737,134.7863,134.5005,134.6385,17298.0
2024-04-01 10:40:00,136.62,136.66,136.54,136.59,17085.0,134.6582,134.6976,134.5793,134.6286,17085.0
2024-04-01 10:50:00,136.6,136.63,136.41,136.42,19590.0,134.6385,134.668,134.4512,134.4611,19590.0
2024-04-01 11:00:00,136.43,136.47,136.3,136.41,23708.0,134.4709,134.5103,134.3428,134.4512,23708.0
2024-04-01 11:10:00,136.43,136.56,136.3,136.33,25194.0,134.4709,134.599,134.3428,134.3724,25194.0
2024-04-01 11:20:00,136.36,136.55,136.27,136.55,26609.0,134.4019,134.5892,134.3132,134.5892,26609.0
2024-04-01 11:30:00,136.55,136.58,136.45,136.52,36175.0,134.5892,134.6188,134.4906,134.5596,36175.0
2024-04-01 11:40:00,136.52,136.63,136.45,136.61,21374.0,134.5596,134.668,134.4906,134.6483,21374.0
2024-04-01 11:50:00,136.61,136.61,136.46,136.5,11725.0,134.6483,134.6483,134.5005,134.5399,11725.0
2024-04-01 12:00:00,136.47,136.59,136.42,136.59,15061.0,134.5103,134.6286,134.4611,134.6286,15061.0
2024-04-01 12:10:00,136.57,136.57,136.43,136.51,10366.0,134.6089,134.6089,134.4709,134.5498,10366.0
2024-04-01 12:20:00,136.54,136.63,136.51,136.61,11248.0,134.5793,134.668,134.5498,134.6483,11248.0
2024-04-01 12:30:00,136.59,136.78,136.59,136.72,17011.0,134.6286,134.8159,134.6286,134.7568,17011.0
2024-04-01 12:40:00,136.71,136.71,136.55,136.58,5556.0,134.7469,134.7469,134.5892,134.6188,5556.0
2024-04-01 12:50:00,136.58,136.63,136.56,136.61,5388.0,134.6188,134.668,134.599,134.6483,5388.0
2024-04-01 13:00:00,136.61,136.61,136.31,136.48,13068.0,134.6483,134.6483,134.3526,134.5202,13068.0
2024-04-01 13:10:00,136.48,136.55,136.45,136.53,15094.0,134.5202,134.5892,134.4906,134.5695,15094.0
2024-04-01 13:20:00,136.52,136.6,136.46,136.6,8239.0,134.5596,134.6385,134.5005,134.6385,8239.0
2024-04-01 13:30:00,136.59,136.59,136.48,136.56,8882.0,134.6286,134.6286,134.5202,134.599,8882.0
2024-04-01 13:40:00,136.57,136.62,136.53,136.56,7657.0,134.6089,134.6582,134.5695,134.599,7657.0
2024-04-01 13:50:00,136.56,136.56,136.45,136.5,14881.0,134.599,134.599,134.4906,134.5399,14881.0
2024-04-01 14:00:00,136.48,136.48,136.34,136.36,10444.0,134.5202,134.5202,134.3822,134.4019,10444.0
2024-04-01 14:10:00,136.34,136.36,136.3,136.3,10289.0,134.3822,134.4019,134.3428,134.3428,10289.0
2024-04-01 14:20:00,136.31,136.37,136.23,136.37,18185.0,134.3526,134.4118,134.2738,134.4118,18185.0
2024-04-01 14:30:00,136.36,136.51,136.33,136.5,12234.0,134.4019,134.5498,134.3724,134.5399,12234.0
2024-04-01 14:40:00,136.53,136.67,136.51,136.67,34930.0,134.5695,134.7075,134.5498,134.7075,34930.0
2024-04-01 14:50:00,136.68,136.73,136.65,136.72,18004.0,134.7173,134.7666,134.6878,134.7568,18004.0
2024-04-01 15:00:00,136.72,136.9,136.7,136.87,16720.0,134.7568,134.9342,134.737,134.9046,16720.0
2024-04-01 15:10:00,136.88,136.9,136.72,136.79,16084.0,134.9145,134.9342,134.7568,134.8257,16084.0
2024-04-01 15:20:00,136.8,136.88,136.79,136.83,20234.0,134.8356,134.9145,134.8257,134.8652,20234.0
2024-04-01 15:30:00,136.83,137.01,136.82,136.98,26754.0,134.8652,135.0426,134.8553,135.013,26754.0
2024-04-01 15:40:00,136.99,137.12,136.98,137.01,29542.0,135.0229,135.151,135.013,135.0426,29542.0
2024-04-01 15:50:00,137.01,137.22,136.98,136.99,150891.0,135.0426,135.2496,135.013,135.0229,150891.0
2024-04-02 09:30:00,136.87,136.98,136.02,136.46,45875.0,134.9046,135.013,134.0668,134.5005,45875.0
2024-04-02 09:40:00,136.45,136.72,136.24,136.72,18402.0,134.4906,134.7568,134.2836,134.7568,18402.0
2024-04-02 09:50:00,136.69,136.73,136.38,136.6,18870.0,134.7272,134.7666,134.4216,134.6385,18870.0
2024-04-02 10:00:00,136.63,136.93,136.52,136.84,25177.0,134.668,134.9637,134.5596,134.875,25177.0
2024-04-02 10:10:00,136.86,136.87,136.55,136.78,23312.0,134.8947,134.9046,134.5892,134.8159,23312.0
2024-04-02 10:20:00,136.75,136.99,136.7,136.9,20445.0,134.7863,135.0229,134.737,134.9342,20445.0
2024-04-02 10:30:00,136.91,137.15,136.91,137.1,9293.0,134.944,135.1806,134.944,135.1313,9293.0
2024-04-02 10:40:00,137.1,137.3,137.06,137.08,20358.0,135.1313,135.3284,135.0919,135.1116,20358.0
2024-04-02 10:50:00,137.05,137.16,136.87,136.93,26315.0,135.082,135.1904,134.9046,134.9637,26315.0
2024-04-02 11:00:00,136.91,137.06,136.77,136.85,44121.0,134.944,135.0919,134.806,134.8849,44121.0
2024-04-02 11:10:00,136.89,136.97,136.85,136.97,14003.0,134.9243,135.0032,134.8849,135.0032,14003.0
2024-04-02 11:20:00,136.95,137.19,136.9,137.09,22348.0,134.9834,135.22,134.9342,135.1214,22348.0
2024-04-02 11:30:00,137.06,137.2,136.85,136.85,18581.0,135.0919,135.2299,134.8849,134.8849,18581.0
2024-04-02 11:40:00,136.83,136.88,136.76,136.77,9714.0,134.8652,134.9145,134.7962,134.806,9714.0
2024-04-02 11:50:00,136.78,136.97,136.72,136.91,15982.0,134.8159,135.0032,134.7568,134.944,15982.0
2024-04-02 12:00:00,136.91,137.0,136.84,136.84,11684.0,134.944,135.0327,134.875,134.875,11684.0
2024-04-02 12:10:00,136.86,136.86,136.77,136.85,11284.0,134.8947,134.8947,134.806,134.8849,11284.0
2024-04-02 12:20:00,136.85,137.06,136.81,136.95,10063.0,134.8849,135.0919,134.8455,134.9834,10063.0
2024-04-02 12:30:00,136.96,137.1,136.91,137.0,14304.0,134.9933,135.1313,134.944,135.0327,14304.0
2024-04-02 12:40:00,137.0,137.03,136.81,136.92,8682.0,135.0327,135.0623,134.8455,134.9539,8682.0
2024-04-02 12:50:00,136.84,136.97,136.81,136.97,7895.0,134.875,135.0032,134.8455,135.0032,7895.0
2024-04-02 13:00:00,136.99,137.15,136.99,137.13,15289.0,135.0229,135.1806,135.0229,135.1609,15289.0
2024-04-02 13:10:00,137.15,137.15,136.95,136.96,23932.0,135.1806,135.1806,134.9834,134.9933,23932.0
2024-04-02 13:20:00,136.96,137.05,136.94,137.0,20070.0,134.9933,135.082,134.9736,135.0327,20070.0
2024-04-02 13:30:00,137.0,137.08,136.96,137.06,11594.0,135.0327,135.1116,134.9933,135.0919,11594.0
2024-04-02 13:40:00,137.06,137.24,137.04,137.24,18487.0,135.0919,135.2693,135.0722,135.2693,18487.0
2024-04-02 13:50:00,137.25,137.28,136.98,136.98,38818.0,135.2791,135.3087,135.013,135.013,38818.0
2024-04-02 14:00:00,136.98,137.04,136.69,136.9,13205.0,135.013,135.0722,134.7272,134.9342,13205.0
2024-04-02 14:10:00,136.9,137.14,136.89,137.14,21899.0,134.9342,135.1707,134.9243,135.1707,21899.0
2024-04-02 14:20:00,137.14,137.15,137.05,137.09,19561.0,135.1707,135.1806,135.082,135.1214,19561.0
2024-04-02 14:30:00,137.09,137.13,137.06,137.1,16513.0,135.1214,135.1609,135.0919,135.1313,16513.0
2024-04-02 14:40:00,137.1,137.15,137.01,137.07,22114.0,135.1313,135.1806,135.0426,135.1017,22114.0
2024-04-02 14:50:00,137.06,137.1,136.99,137.0,22218.0,135.0919,135.1313,135.0229,135.0327,22218.0
2024-04-02 15:00:00,137.0,137.16,136.92,137.1,21371.0,135.0327,135.1904,134.9539,135.1313,21371.0
2024-04-02 15:10:00,137.09,137.14,137.07,137.14,17915.0,135.1214,135.1707,135.1017,135.1707,17915.0
2024-04-02 15:20:00,137.13,137.27,137.13,137.21,15802.0,135.1609,135.2989,135.1609,135.2397,15802.0
2024-04-02 15:30:00,137.21,137.26,137.14,137.23,19608.0,135.2397,135.289,135.1707,135.2594,19608.0
2024-04-02 15:40:00,137.23,137.36,137.2,137.36,41033.0,135.2594,135.3876,135.2299,135.3876,41033.0
2024-04-02 15:50:00,137.35,137.53,137.21,137.51,171559.0,135.3777,135.5551,135.2397,135.5354,171559.0
2024-04-03 09:30:00,137.33,137.5,137.09,137.45,43118.0,135.358,135.5256,135.1214,135.4763,43118.0
2024-04-03 09:40:00,137.48,138.05,137.43,137.86,42957.0,135.5058,136.0677,135.4566,135.8804,42957.0
2024-04-03 09:50:00,137.87,137.93,137.61,137.73,54876.0,135.8902,135.9494,135.634,135.7522,54876.0
2024-04-03 10:00:00,137.74,138.16,137.63,137.66,46771.0,135.7621,136.1761,135.6537,135.6833,46771.0
2024-04-03 10:10:00,137.64,137.64,137.13,137.4,43799.0,135.6635,135.6635,135.1609,135.427,43799.0
2024-04-03 10:20:00,137.39,137.5,137.12,137.15,40402.0,135.4171,135.5256,135.151,135.1806,40402.0
2024-04-03 10:30:00,137.11,137.16,136.94,136.98,34773.0,135.1412,135.1904,134.9736,135.013,34773.0
2024-04-03 10:40:00,136.94,137.1,136.82,137.02,35230.0,134.9736,135.1313,134.8553,135.0524,35230.0
2024-04-03 10:50:00,137.03,137.23,137.03,137.12,26046.0,135.0623,135.2594,135.0623,135.151,26046.0
2024-04-03 11:00:00,137.14,137.18,136.95,137.14,32050.0,135.1707,135.2101,134.9834,135.1707,32050.0
2024-04-03 11:10:00,137.14,137.26,137.02,137.25,30838.0,135.1707,135.289,135.0524,135.2791,30838.0
2024-04-03 11:20:00,137.25,137.4,137.14,137.2,25805.0,135.2791,135.427,135.1707,135.2299,25805.0
2024-04-03 11:30:00,137.21,137.24,137.01,137.05,24014.0,135.2397,135.2693,135.0426,135.082,24014.0
2024-04-03 11:40:00,137.03,137.07,136.88,137.02,20185.0,135.0623,135.1017,134.9145,135.0524,20185.0
2024-04-03 11:50:00,137.04,137.06,136.85,136.97,22121.0,135.0722,135.0919,134.8849,135.0032,22121.0
2024-04-03 12:00:00,136.97,137.12,136.9,137.12,33378.0,135.0032,135.151,134.9342,135.151,33378.0
2024-04-03 12:10:00,137.14,137.28,137.1,137.25,26773.0,135.1707,135.3087,135.1313,135.2791,26773.0
2024-04-03 12:20:00,137.26,137.35,137.22,137.3,16805.0,135.289,135.3777,135.2496,135.3284,16805.0
2024-04-03 12:30:00,137.29,137.29,136.99,137.05,34322.0,135.3186,135.3186,135.0229,135.082,34322.0
2024-04-03 12:40:00,137.06,137.21,136.98,137.02,19178.0,135.0919,135.2397,135.013,135.0524,19178.0
2024-04-03 12:50:00,137.0,137.09,136.94,136.94,14855.0,135.0327,135.1214,134.9736,134.9736,14855.0
2024-04-03 13:00:00,136.97,137.06,136.92,136.98,17175.0,135.0032,135.0919,134.9539,135.013,17175.0
2024-04-03 13:10:00,136.99,137.04,136.96,137.0,10919.0,135.0229,135.0722,134.9933,135.0327,10919.0
2024-04-03 13:20:00,136.99,137.18,136.97,137.14,13957.0,135.0229,135.2101,135.0032,135.1707,13957.0
2024-04-03 13:30:00,137.15,137.27,137.13,137.2,14083.0,135.1806,135.2989,135.1609,135.2299,14083.0
2024-04-03 13:40:00,137.21,137.22,137.08,137.18,14603.0,135.2397,135.2496,135.1116,135.2101,14603.0
2024-04-03 13:50:00,137.18,137.34,137.13,137.29,27293.0,135.2101,135.3678,135.1609,135.3186,27293.0
2024-04-03 14:00:00,137.28,137.33,137.25,137.27,13638.0,135.3087,135.358,135.2791,135.2989,13638.0
2024-04-03 14:10:00,137.28,137.35,137.27,137.32,19229.0,135.3087,135.3777,135.2989,135.3481,19229.0
2024-04-03 14:20:00,137.32,137.37,137.28,137.28,22405.0,135.3481,135.3974,135.3087,135.3087,22405.0
2024-04-03 14:30:00,137.28,137.35,137.25,137.3,23425.0,135.3087,135.3777,135.2791,135.3284,23425.0
2024-04-03 14:40:00,137.32,137.34,136.95,136.95,41847.0,135.3481,135.3678,134.9834,134.9834,41847.0
2024-04-03 14:50:00,136.96,137.05,136.92,136.94,28989.0,134.9933,135.082,134.9539,134.9736,28989.0
2024-04-03 15:00:00,136.94,137.05,136.87,136.91,25342.0,134.9736,135.082,134.9046,134.944,25342.0
2024-04-03 15:10:00,136.91,136.97,136.66,136.77,55295.0,134.944,135.0032,134.6976,134.806,55295.0
2024-04-03 15:20:00,136.75,136.81,136.7,136.75,28384.0,134.7863,134.8455,134.737,134.7863,28384.0
2024-04-03 15:30:00,136.77,137.05,136.74,137.0,38782.0,134.806,135.082,134.7765,135.0327,38782.0
2024-04-03 15:40:00,137.0,137.25,136.96,137.21,61633.0,135.0327,135.2791,134.9933,135.2397,61633.0
2024-04-03 15:50:00,137.21,137.5,136.94,137.39,276309.0,135.2397,135.5256,134.9736,135.4171,276309.0
2024-04-04 09:30:00,138.25,138.69,138.16,138.56,39629.0,136.2648,136.6985,136.1761,136.5703,39629.0
2024-04-04 09:40:00,138.53,138.87,138.35,138.51,19213.0,136.5408,136.8759,136.3633,136.521,19213.0
2024-04-04 09:50:00,138.52,138.55,138.06,138.1,13723.0,136.5309,136.5605,136.0775,136.1169,13723.0
2024-04-04 10:00:00,138.09,138.19,137.85,137.94,25064.0,136.1071,136.2056,135.8705,135.9592,25064.0
2024-04-04 10:10:00,137.97,138.03,137.58,137.59,14847.0,135.9888,136.0479,135.6044,135.6143,14847.0
2024-04-04 10:20:00,137.61,137.86,137.52,137.84,26807.0,135.634,135.8804,135.5453,135.8607,26807.0
2024-04-04 10:30:00,137.78,137.92,137.74,137.85,13270.0,135.8015,135.9395,135.7621,135.8705,13270.0
2024-04-04 10:40:00,137.86,138.13,137.82,138.12,19219.0,135.8804,136.1465,135.841,136.1366,19219.0
2024-04-04 10:50:00,138.09,138.24,138.07,138.19,13636.0,136.1071,136.2549,136.0874,136.2056,13636.0
2024-04-04 11:00:00,138.22,138.43,138.19,138.24,16922.0,136.2352,136.4422,136.2056,136.2549,16922.0
2024-04-04 11:10:00,138.25,138.3,138.08,138.13,13155.0,136.2648,136.3141,136.0972,136.1465,13155.0
2024-04-04 11:20:00,138.12,138.35,138.11,138.24,9219.0,136.1366,136.3633,136.1268,136.2549,9219.0
2024-04-04 11:30:00,138.24,138.3,138.15,138.22,14126.0,136.2549,136.3141,136.1662,136.2352,14126.0
2024-04-04 11:40:00,138.22,138.29,138.2,138.26,19614.0,136.2352,136.3042,136.2155,136.2746,19614.0
2024-04-04 11:50:00,138.26,138.29,138.13,138.13,9923.0,136.2746,136.3042,136.1465,136.1465,9923.0
2024-04-04 12:00:00,138.13,138.35,138.06,138.29,9387.0,136.1465,136.3633,136.0775,136.3042,9387.0
2024-04-04 12:10:00,138.25,138.28,138.18,138.26,6640.0,136.2648,136.2943,136.1958,136.2746,6640.0
2024-04-04 12:20:00,138.24,138.24,138.11,138.11,8067.0,136.2549,136.2549,136.1268,136.1268,8067.0
2024-04-04 12:30:00,138.11,138.15,138.04,138.13,6840.0,136.1268,136.1662,136.0578,136.1465,6840.0
2024-04-04 12:40:00,138.14,138.2,138.09,138.11,6644.0,136.1564,136.2155,136.1071,136.1268,6644.0
2024-04-04 12:50:00,138.12,138.12,138.03,138.05,7006.0,136.1366,136.1366,136.0479,136.0677,7006.0
2024-04-04 13:00:00,138.04,138.15,138.04,138.13,5999.0,136.0578,136.1662,136.0578,136.1465,5999.0
2024-04-04 13:10:00,138.14,138.18,138.09,138.18,7287.0,136.1564,136.1958,136.1071,136.1958,7287.0
2024-04-04 13:20:00,138.17,138.17,138.03,138.03,4835.0,136.1859,136.1859,136.0479,136.0479,4835.0
2024-04-04 13:30:00,138.03,138.04,137.59,137.59,43193.0,136.0479,136.0578,135.6143,135.6143,43193.0
2024-04-04 13:40:00,137.57,137.67,137.3,137.36,17801.0,135.5945,135.6931,135.3284,135.3876,17801.0
2024-04-04 13:50:00,137.35,137.42,137.11,137.12,13552.0,135.3777,135.4467,135.1412,135.151,13552.0
2024-04-04 14:00:00,137.09,137.18,137.06,137.12,15812.0,135.1214,135.2101,135.0919,135.151,15812.0
2024-04-04 14:10:00,137.1,137.2,136.86,136.94,20561.0,135.1313,135.2299,134.8947,134.9736,20561.0
2024-04-04 14:20:00,136.94,137.15,136.78,136.84,21733.0,134.9736,135.1806,134.8159,134.875,21733.0
2024-04-04 14:30:00,136.84,136.96,136.5,136.83,38840.0,134.875,134.9933,134.5399,134.8652,38840.0
2024-04-04 14:40:00,136.76,136.86,136.64,136.81,35328.0,134.7962,134.8947,134.6779,134.8455,35328.0
2024-04-04 14:50:00,136.81,136.85,136.61,136.8,41646.0,134.8455,134.8849,134.6483,134.8356,41646.0
2024-04-04 15:00:00,136.82,137.23,136.67,137.09,42548.0,134.8553,135.2594,134.7075,135.1214,42548.0
2024-04-04 15:10:00,137.08,137.14,136.87,136.9,37526.0,135.1116,135.1707,134.9046,134.9342,37526.0
2024-04-04 15:20:00,136.94,137.11,136.68,136.69,24005.0,134.9736,135.1412,134.7173,134.7272,24005.0
2024-04-04 15:30:00,136.67,136.8,136.5,136.57,39041.0,134.7075,134.8356,134.5399,134.6089,39041.0
2024-04-04 15:40:00,136.55,136.59,136.25,136.59,49159.0,134.5892,134.6286,134.2935,134.6286,49159.0
2024-04-04 15:50:00,136.6,136.81,136.38,136.69,186629.0,134.6385,134.8455,134.4216,134.7272,186629.0
2024-04-05 09:30:00,136.74,136.98,136.28,136.34,47580.0,134.7765,135.013,134.3231,134.3822,47580.0
2024-04-05 09:40:00,136.29,136.59,136.06,136.56,23086.0,134.3329,134.6286,134.1062,134.599,23086.0
2024-04-05 09:50:00,136.6,136.87,136.45,136.49,24448.0,134.6385,134.9046,134.4906,134.5301,24448.0
2024-04-05 10:00:00,136.51,136.67,136.37,136.57,20546.0,134.5498,134.7075,134.4118,134.6089,20546.0
2024-04-05 10:10:00,136.6,136.68,136.39,136.46,27855.0,134.6385,134.7173,134.4315,134.5005,27855.0
2024-04-05 10:20:00,136.45,136.52,136.24,136.37,11687.0,134.4906,134.5596,134.2836,134.4118,11687.0
2024-04-05 10:30:00,136.31,136.49,136.27,136.42,19139.0,134.3526,134.5301,134.3132,134.4611,19139.0
2024-04-05 10:40:00,136.44,136.58,136.41,136.58,26429.0,134.4808,134.6188,134.4512,134.6188,26429.0
2024-04-05 10:50:00,136.59,137.22,136.57,137.2,16759.0,134.6286,135.2496,134.6089,135.2299,16759.0
2024-04-05 11:00:00,137.23,137.23,136.86,137.0,12577.0,135.2594,135.2594,134.8947,135.0327,12577.0
2024-04-05 11:10:00,136.97,137.13,136.96,137.03,10255.0,135.0032,135.1609,134.9933,135.0623,10255.0
2024-04-05 11:20:00,137.08,137.27,136.98,137.27,20916.0,135.1116,135.2989,135.013,135.2989,20916.0
2024-04-05 11:30:00,137.27,137.29,137.06,137.1,9702.0,135.2989,135.3186,135.0919,135.1313,9702.0
2024-04-05 11:40:00,137.13,137.41,137.12,137.33,7854.0,135.1609,135.4368,135.151,135.358,7854.0
2024-04-05 11:50:00,137.31,137.46,137.17,137.41,6924.0,135.3383,135.4861,135.2003,135.4368,6924.0
2024-04-05 12:00:00,137.43,137.55,137.43,137.52,4895.0,135.4566,135.5748,135.4566,135.5453,4895.0
2024-04-05 12:10:00,137.54,137.6,137.51,137.54,10921.0,135.565,135.6241,135.5354,135.565,10921.0
2024-04-05 12:20:00,137.53,137.59,137.46,137.47,9635.0,135.5551,135.6143,135.4861,135.496,9635.0
2024-04-05 12:30:00,137.46,137.51,137.36,137.5,11358.0,135.4861,135.5354,135.3876,135.5256,11358.0
2024-04-05 12:40:00,137.5,137.62,137.39,137.41,14723.0,135.5256,135.6438,135.4171,135.4368,14723.0
2024-04-05 12:50:00,137.43,137.6,137.43,137.58,9577.0,135.4566,135.6241,135.4566,135.6044,9577.0
2024-04-05 13:00:00,137.57,137.57,137.24,137.28,9926.0,135.5945,135.5945,135.2693,135.3087,9926.0
2024-04-05 13:10:00,137.3,137.33,137.17,137.23,4868.0,135.3284,135.358,135.2003,135.2594,4868.0
2024-04-05 13:20:00,137.23,137.43,137.23,137.43,7378.0,135.2594,135.4566,135.2594,135.4566,7378.0
2024-04-05 13:30:00,137.43,137.52,137.43,137.47,4319.0,135.4566,135.5453,135.4566,135.496,4319.0
2024-04-05 13:40:00,137.45,137.48,137.23,137.33,6337.0,135.4763,135.5058,135.2594,135.358,6337.0
2024-04-05 13:50:00,137.35,137.42,137.2,137.29,13605.0,135.3777,135.4467,135.2299,135.3186,13605.0
2024-04-05 14:00:00,137.31,137.61,137.22,137.58,8724.0,135.3383,135.634,135.2496,135.6044,8724.0
2024-04-05 14:10:00,137.57,137.63,137.46,137.61,8616.0,135.5945,135.6537,135.4861,135.634,8616.0
2024-04-05 14:20:00,137.61,137.74,137.51,137.52,16481.0,135.634,135.7621,135.5354,135.5453,16481.0
2024-04-05 14:30:00,137.5,137.59,137.46,137.5,14269.0,135.5256,135.6143,135.4861,135.5256,14269.0
2024-04-05 14:40:00,137.53,137.55,137.22,137.22,13296.0,135.5551,135.5748,135.2496,135.2496,13296.0
2024-04-05 14:50:00,137.22,137.27,137.11,137.26,12615.0,135.2496,135.2989,135.1412,135.289,12615.0
2024-04-05 15:00:00,137.26,137.4,137.23,137.29,10655.0,135.289,135.427,135.2594,135.3186,10655.0
2024-04-05 15:10:00,137.29,137.36,137.22,137.36,12512.0,135.3186,135.3876,135.2496,135.3876,12512.0
2024-04-05 15:20:00,137.34,137.38,137.24,137.35,12084.0,135.3678,135.4073,135.2693,135.3777,12084.0
2024-04-05 15:30:00,137.34,137.58,137.3,137.38,16246.0,135.3678,135.6044,135.3284,135.4073,16246.0
2024-04-05 15:40:00,137.39,137.74,137.36,137.73,69386.0,135.4171,135.7621,135.3876,135.7522,69386.0
2024-04-05 15:50:00,137.71,137.98,137.61,137.83,194241.0,135.7325,135.9987,135.634,135.8508,194241.0
2024-04-08 09:30:00,138.2,138.2,137.44,137.68,31728.0,136.2155,136.2155,135.4664,135.703,31728.0
2024-04-08 09:40:00,137.64,137.65,136.95,136.95,14257.0,135.6635,135.6734,134.9834,134.9834,14257.0
2024-04-08 09:50:00,136.96,137.27,136.96,137.12,12234.0,134.9933,135.2989,134.9933,135.151,12234.0
2024-04-08 10:00:00,137.11,137.25,136.96,137.13,14070.0,135.1412,135.2791,134.9933,135.1609,14070.0
2024-04-08 10:10:00,137.16,137.17,136.88,136.97,19798.0,135.1904,135.2003,134.9145,135.0032,19798.0
2024-04-08 10:20:00,136.93,137.32,136.93,137.31,22225.0,134.9637,135.3481,134.9637,135.3383,22225.0
2024-04-08 10:30:00,137.32,137.32,137.14,137.3,26788.0,135.3481,135.3481,135.1707,135.3284,26788.0
2024-04-08 10:40:00,137.3,137.31,137.15,137.31,11377.0,135.3284,135.3383,135.1806,135.3383,11377.0
2024-04-08 10:50:00,137.33,137.37,137.18,137.2,15797.0,135.358,135.3974,135.2101,135.2299,15797.0
2024-04-08 11:00:00,137.21,137.39,137.1,137.28,19804.0,135.2397,135.4171,135.1313,135.3087,19804.0
2024-04-08 11:10:00,137.31,137.31,137.17,137.18,18026.0,135.3383,135.3383,135.2003,135.2101,18026.0
2024-04-08 11:20:00,137.18,137.28,137.14,137.26,19723.0,135.2101,135.3087,135.1707,135.289,19723.0
2024-04-08 11:30:00,137.28,137.34,137.14,137.2,17794.0,135.3087,135.3678,135.1707,135.2299,17794.0
2024-04-08 11:40:00,137.21,137.23,137.07,137.16,13809.0,135.2397,135.2594,135.1017,135.1904,13809.0
2024-04-08 11:50:00,137.16,137.33,137.11,137.25,26190.0,135.1904,135.358,135.1412,135.2791,26190.0
2024-04-08 12:00:00,137.25,137.57,137.08,137.46,42302.0,135.2791,135.5945,135.1116,135.4861,42302.0
2024-04-08 12:10:00,137.48,137.76,137.4,137.57,34933.0,135.5058,135.7818,135.427,135.5945,34933.0
2024-04-08 12:20:00,137.6,137.72,137.59,137.65,18259.0,135.6241,135.7424,135.6143,135.6734,18259.0
2024-04-08 12:30:00,137.66,137.68,137.5,137.5,14404.0,135.6833,135.703,135.5256,135.5256,14404.0
2024-04-08 12:40:00,137.52,137.6,137.5,137.6,14873.0,135.5453,135.6241,135.5256,135.6241,14873.0
2024-04-08 12:50:00,137.6,137.74,137.52,137.74,16779.0,135.6241,135.7621,135.5453,135.7621,16779.0
2024-04-08 13:00:00,137.78,137.78,137.56,137.56,16630.0,135.8015,135.8015,135.5847,135.5847,16630.0
2024-04-08 13:10:00,137.56,137.65,137.52,137.55,25901.0,135.5847,135.6734,135.5453,135.5748,25901.0
2024-04-08 13:20:00,137.54,137.69,137.53,137.69,15541.0,135.565,135.7128,135.5551,135.7128,15541.0
2024-04-08 13:30:00,137.67,137.67,137.52,137.52,14507.0,135.6931,135.6931,135.5453,135.5453,14507.0
2024-04-08 13:40:00,137.51,137.57,137.49,137.57,15479.0,135.5354,135.5945,135.5157,135.5945,15479.0
2024-04-08 13:50:00,137.58,137.67,137.57,137.66,12022.0,135.6044,135.6931,135.5945,135.6833,12022.0
2024-04-08 14:00:00,137.67,137.67,137.5,137.55,15737.0,135.6931,135.6931,135.5256,135.5748,15737.0
2024-04-08 14:10:00,137.53,137.54,137.42,137.46,19800.0,135.5551,135.565,135.4467,135.4861,19800.0
2024-04-08 14:20:00,137.48,137.51,137.3,137.35,17800.0,135.5058,135.5354,135.3284,135.3777,17800.0
2024-04-08 14:30:00,137.35,137.37,137.24,137.32,16199.0,135.3777,135.3974,135.2693,135.3481,16199.0
2024-04-08 14:40:00,137.31,137.34,137.23,137.34,18114.0,135.3383,135.3678,135.2594,135.3678,18114.0
2024-04-08 14:50:00,137.33,137.33,137.18,137.22,22344.0,135.358,135.358,135.2101,135.2496,22344.0
2024-04-08 15:00:00,137.24,137.27,137.14,137.2,28683.0,135.2693,135.2989,135.1707,135.2299,28683.0
2024-04-08 15:10:00,137.18,137.23,137.11,137.23,25437.0,135.2101,135.2594,135.1412,135.2594,25437.0
2024-04-08 15:20:00,137.24,137.25,137.09,137.18,18121.0,135.2693,135.2791,135.1214,135.2101,18121.0
2024-04-08 15:30:00,137.17,137.27,136.93,137.03,31570.0,135.2003,135.2989,134.9637,135.0623,31570.0
2024-04-08 15:40:00,137.02,137.02,136.81,136.91,49880.0,135.0524,135.0524,134.8455,134.944,49880.0
2024-04-08 15:50:00,136.9,136.96,136.79,136.9,181418.0,134.9342,134.9933,134.8257,134.9342,181418.0
2024-04-09 09:30:00,137.43,137.75,137.01,137.08,33258.0,135.4566,135.772,135.0426,135.1116,33258.0
2024-04-09 09:40:00,137.0,137.0,136.53,136.62,13654.0,135.0327,135.0327,134.5695,134.6582,13654.0
2024-04-09 09:50:00,136.62,136.69,136.22,136.29,34785.0,134.6582,134.7272,134.2639,134.3329,34785.0
2024-04-09 10:00:00,136.28,136.33,135.95,136.0,15679.0,134.3231,134.3724,133.9978,134.0471,15679.0
2024-04-09 10:10:00,135.96,136.11,135.83,135.92,10268.0,134.0077,134.1555,133.8795,133.9682,10268.0
2024-04-09 10:20:00,135.94,136.05,135.86,135.91,18154.0,133.988,134.0964,133.9091,133.9584,18154.0
2024-04-09 10:30:00,135.85,135.88,135.26,135.26,30363.0,133.8992,133.9288,133.3177,133.3177,30363.0
2024-04-09 10:40:00,135.25,135.36,134.98,135.07,20155.0,133.3079,133.4163,133.0417,133.1304,20155.0
2024-04-09 10:50:00,135.11,135.43,135.06,135.37,19009.0,133.1699,133.4853,133.1206,133.4261,19009.0
2024-04-09 11:00:00,135.36,135.62,135.34,135.57,19981.0,133.4163,133.6725,133.3966,133.6233,19981.0
2024-04-09 11:10:00,135.54,135.72,135.39,135.7,22548.0,133.5937,133.7711,133.4458,133.7514,22548.0
2024-04-09 11:20:00,135.72,135.93,135.69,135.81,10344.0,133.7711,133.9781,133.7415,133.8598,10344.0
2024-04-09 11:30:00,135.82,135.89,135.77,135.89,21578.0,133.8697,133.9387,133.8204,133.9387,21578.0
2024-04-09 11:40:00,135.89,136.07,135.85,136.0,19398.0,133.9387,134.1161,133.8992,134.0471,19398.0
2024-04-09 11:50:00,135.97,136.04,135.87,136.03,10770.0,134.0175,134.0865,133.919,134.0767,10770.0
2024-04-09 12:00:00,136.0,136.1,135.96,136.04,14646.0,134.0471,134.1457,134.0077,134.0865,14646.0
2024-04-09 12:10:00,136.05,136.18,135.97,135.97,8148.0,134.0964,134.2245,134.0175,134.0175,8148.0
2024-04-09 12:20:00,135.97,135.99,135.8,135.89,12842.0,134.0175,134.0372,133.85,133.9387,12842.0
2024-04-09 12:30:00,135.89,136.13,135.89,136.06,8679.0,133.9387,134.1752,133.9387,134.1062,8679.0
2024-04-09 12:40:00,136.05,136.14,135.98,136.07,9733.0,134.0964,134.1851,134.0274,134.1161,9733.0
2024-04-09 12:50:00,136.08,136.09,135.82,135.85,12278.0,134.1259,134.1358,133.8697,133.8992,12278.0
2024-04-09 13:00:00,135.87,136.02,135.79,136.0,19969.0,133.919,134.0668,133.8401,134.0471,19969.0
2024-04-09 13:10:00,136.02,136.03,135.9,135.91,19893.0,134.0668,134.0767,133.9485,133.9584,19893.0
2024-04-09 13:20:00,135.91,136.04,135.83,135.92,21305.0,133.9584,134.0865,133.8795,133.9682,21305.0
2024-04-09 13:30:00,135.94,136.02,135.93,135.95,15686.0,133.988,134.0668,133.9781,133.9978,15686.0
2024-04-09 13:40:00,135.94,135.97,135.79,135.79,13384.0,133.988,134.0175,133.8401,133.8401,13384.0
2024-04-09 13:50:00,135.82,135.87,135.59,135.61,21584.0,133.8697,133.919,133.643,133.6627,21584.0
2024-04-09 14:00:00,135.59,135.63,135.52,135.59,26096.0,133.643,133.6824,133.574,133.643,26096.0
2024-04-09 14:10:00,135.59,135.6,135.39,135.41,32024.0,133.643,133.6528,133.4458,133.4656,32024.0
2024-04-09 14:20:00,135.41,135.56,135.31,135.31,30321.0,133.4656,133.6134,133.367,133.367,30321.0
2024-04-09 14:30:00,135.34,135.47,135.25,135.25,20771.0,133.3966,133.5247,133.3079,133.3079,20771.0
2024-04-09 14:40:00,135.27,135.31,135.17,135.24,11494.0,133.3276,133.367,133.229,133.298,11494.0
2024-04-09 14:50:00,135.23,135.27,135.06,135.08,23940.0,133.2881,133.3276,133.1206,133.1403,23940.0
2024-04-09 15:00:00,135.07,135.08,134.79,134.81,28517.0,133.1304,133.1403,132.8545,132.8742,28517.0
2024-04-09 15:10:00,134.8,134.97,134.74,134.93,44528.0,132.8643,133.0319,132.8052,132.9925,44528.0
2024-04-09 15:20:00,134.93,135.31,134.9,135.27,65368.0,132.9925,133.367,132.9629,133.3276,65368.0
2024-04-09 15:30:00,135.29,135.34,134.72,134.75,76428.0,133.3473,133.3966,132.7855,132.815,76428.0
2024-04-09 15:40:00,134.75,134.79,134.54,134.75,100112.0,132.815,132.8545,132.6081,132.815,100112.0
2024-04-09 15:50:00,134.77,135.09,134.6,135.09,294765.0,132.8348,133.1502,132.6672,133.1502,294765.0
2024-04-10 09:30:00,133.48,134.23,132.44,133.19,69276.0,131.5633,132.3025,130.5382,131.2774,69276.0
2024-04-10 09:40:00,133.22,133.33,132.9,132.92,29557.0,131.307,131.4154,130.9916,131.0113,29557.0
2024-04-10 09:50:00,132.99,133.66,132.99,133.61,42831.0,131.0803,131.7407,131.0803,131.6914,42831.0
2024-04-10 10:00:00,133.56,134.23,133.49,134.13,29372.0,131.6421,132.3025,131.5731,132.2039,29372.0
2024-04-10 10:10:00,134.11,134.57,134.0,134.53,18866.0,132.1842,132.6376,132.0758,132.5982,18866.0
2024-04-10 10:20:00,134.51,134.7,134.45,134.69,14623.0,132.5785,132.7658,132.5193,132.7559,14623.0
2024-04-10 10:30:00,134.77,134.81,134.48,134.71,17894.0,132.8348,132.8742,132.5489,132.7756,17894.0
2024-04-10 10:40:00,134.71,134.73,134.42,134.52,15235.0,132.7756,132.7953,132.4898,132.5883,15235.0
2024-04-10 10:50:00,134.53,134.62,134.2,134.42,15756.0,132.5982,132.6869,132.2729,132.4898,15756.0
2024-04-10 11:00:00,134.42,134.42,134.09,134.16,15204.0,132.4898,132.4898,132.1645,132.2335,15204.0
2024-04-10 11:10:00,134.13,134.24,134.05,134.15,13468.0,132.2039,132.3124,132.1251,132.2237,13468.0
2024-04-10 11:20:00,134.22,134.43,134.2,134.43,17647.0,132.2927,132.4996,132.2729,132.4996,17647.0
2024-04-10 11:30:00,134.42,134.46,134.08,134.08,17608.0,132.4898,132.5292,132.1547,132.1547,17608.0
2024-04-10 11:40:00,134.12,134.3,134.04,134.28,15397.0,132.1941,132.3715,132.1152,132.3518,15397.0
2024-04-10 11:50:00,134.29,134.29,133.94,133.98,25937.0,132.3616,132.3616,132.0167,132.0561,25937.0
2024-04-10 12:00:00,133.99,134.03,133.9,133.96,15411.0,132.066,132.1054,131.9772,132.0364,15411.0
2024-04-10 12:10:00,134.01,134.03,133.9,133.92,22323.0,132.0857,132.1054,131.9772,131.997,22323.0
2024-04-10 12:20:00,133.91,133.99,133.85,133.86,7603.0,131.9871,132.066,131.928,131.9378,7603.0
2024-04-10 12:30:00,133.89,133.89,133.64,133.65,16284.0,131.9674,131.9674,131.721,131.7308,16284.0
2024-04-10 12:40:00,133.64,133.72,133.57,133.62,8250.0,131.721,131.7998,131.652,131.7013,8250.0
2024-04-10 12:50:00,133.64,133.73,133.59,133.69,32947.0,131.721,131.8097,131.6717,131.7703,32947.0
2024-04-10 13:00:00,133.69,133.81,132.99,132.99,40268.0,131.7703,131.8885,131.0803,131.0803,40268.0
2024-04-10 13:10:00,132.99,133.49,132.97,133.47,16118.0,131.0803,131.5731,131.0606,131.5534,16118.0
2024-04-10 13:20:00,133.5,134.08,133.49,133.78,12910.0,131.583,132.1547,131.5731,131.859,12910.0
2024-04-10 13:30:00,133.67,133.74,133.36,133.42,9734.0,131.7505,131.8195,131.445,131.5041,9734.0
2024-04-10 13:40:00,133.39,133.59,133.29,133.42,7452.0,131.4746,131.6717,131.376,131.5041,7452.0
2024-04-10 13:50:00,133.4,133.77,133.27,133.49,27511.0,131.4844,131.8491,131.3563,131.5731,27511.0
2024-04-10 14:00:00,133.54,133.66,133.41,133.54,9360.0,131.6224,131.7407,131.4943,131.6224,9360.0
2024-04-10 14:10:00,133.5,133.62,133.33,133.35,10719.0,131.583,131.7013,131.4154,131.4351,10719.0
2024-04-10 14:20:00,133.37,133.5,133.16,133.16,14870.0,131.4549,131.583,131.2479,131.2479,14870.0
2024-04-10 14:30:00,133.16,133.29,133.06,133.29,19273.0,131.2479,131.376,131.1493,131.376,19273.0
2024-04-10 14:40:00,133.28,133.37,133.17,133.22,18195.0,131.3661,131.4549,131.2577,131.307,18195.0
2024-04-10 14:50:00,133.23,133.34,132.99,133.01,16019.0,131.3169,131.4253,131.0803,131.1,16019.0
2024-04-10 15:00:00,132.99,133.32,132.99,133.32,21035.0,131.0803,131.4056,131.0803,131.4056,21035.0
2024-04-10 15:10:00,133.35,133.72,133.35,133.66,31406.0,131.4351,131.7998,131.4351,131.7407,31406.0
2024-04-10 15:20:00,133.68,133.8,133.39,133.4,33036.0,131.7604,131.8787,131.4746,131.4844,33036.0
2024-04-10 15:30:00,133.4,133.41,132.99,133.0,44554.0,131.4844,131.4943,131.0803,131.0902,44554.0
2024-04-10 15:40:00,133.0,133.34,132.99,133.18,58590.0,131.0902,131.4253,131.0803,131.2676,58590.0
2024-04-10 15:50:00,133.18,133.25,132.91,132.94,271087.0,131.2676,131.3366,131.0015,131.031,271087.0
2024-04-11 09:30:00,132.98,133.57,132.51,133.36,40483.0,131.0705,131.652,130.6072,131.445,40483.0
2024-04-11 09:40:00,133.38,133.38,132.61,133.17,70928.0,131.4647,131.4647,130.7058,131.2577,70928.0
2024-04-11 09:50:00,133.07,133.31,132.82,132.99,44779.0,131.1592,131.3957,130.9128,131.0803,44779.0
2024-04-11 10:00:00,132.95,132.95,132.66,132.79,50413.0,131.0409,131.0409,130.7551,130.8832,50413.0
2024-04-11 10:10:00,132.79,132.82,132.45,132.56,10868.0,130.8832,130.9128,130.5481,130.6565,10868.0
2024-04-11 10:20:00,132.56,132.84,132.55,132.67,11614.0,130.6565,130.9325,130.6466,130.7649,11614.0
2024-04-11 10:30:00,132.67,132.95,132.66,132.91,70816.0,130.7649,131.0409,130.7551,131.0015,70816.0
2024-04-11 10:40:00,132.9,133.04,132.83,132.87,16064.0,130.9916,131.1296,130.9226,130.962,16064.0
2024-04-11 10:50:00,132.88,132.9,132.54,132.57,43945.0,130.9719,130.9916,130.6368,130.6663,43945.0
2024-04-11 11:00:00,132.59,132.63,132.48,132.5,23542.0,130.6861,130.7255,130.5776,130.5973,23542.0
2024-04-11 11:10:00,132.5,132.71,132.44,132.59,29016.0,130.5973,130.8043,130.5382,130.6861,29016.0
2024-04-11 11:20:00,132.63,132.83,132.62,132.74,17441.0,130.7255,130.9226,130.7156,130.8339,17441.0
2024-04-11 11:30:00,132.73,132.78,132.41,132.41,13352.0,130.824,130.8733,130.5086,130.5086,13352.0
2024-04-11 11:40:00,132.44,132.63,132.44,132.59,15825.0,130.5382,130.7255,130.5382,130.6861,15825.0
2024-04-11 11:50:00,132.59,132.75,132.52,132.66,27951.0,130.6861,130.8438,130.6171,130.7551,27951.0
2024-04-11 12:00:00,132.66,132.71,132.45,132.59,32274.0,130.7551,130.8043,130.5481,130.6861,32274.0
2024-04-11 12:10:00,132.59,132.66,132.44,132.48,29698.0,130.6861,130.7551,130.5382,130.5776,29698.0
2024-04-11 12:20:00,132.49,132.59,132.34,132.34,20810.0,130.5875,130.6861,130.4396,130.4396,20810.0
2024-04-11 12:30:00,132.34,132.59,132.33,132.56,48013.0,130.4396,130.6861,130.4298,130.6565,48013.0
2024-04-11 12:40:00,132.57,132.93,132.56,132.93,17806.0,130.6663,131.0212,130.6565,131.0212,17806.0
2024-04-11 12:50:00,132.94,132.97,132.81,132.9,13886.0,131.031,131.0606,130.9029,130.9916,13886.0
2024-04-11 13:00:00,132.94,133.47,132.88,133.31,20651.0,131.031,131.5534,130.9719,131.3957,20651.0
2024-04-11 13:10:00,133.34,133.59,133.32,133.59,10464.0,131.4253,131.6717,131.4056,131.6717,10464.0
2024-04-11 13:20:00,133.62,133.7,133.5,133.5,16515.0,131.7013,131.7801,131.583,131.583,16515.0
2024-04-11 13:30:00,133.5,133.61,133.45,133.53,12710.0,131.583,131.6914,131.5337,131.6126,12710.0
2024-04-11 13:40:00,133.54,133.7,133.5,133.69,12765.0,131.6224,131.7801,131.583,131.7703,12765.0
2024-04-11 13:50:00,133.71,133.79,133.63,133.64,12950.0,131.79,131.8688,131.7111,131.721,12950.0
2024-04-11 14:00:00,133.63,134.05,133.61,133.95,13811.0,131.7111,132.1251,131.6914,132.0265,13811.0
2024-04-11 14:10:00,134.01,134.1,133.95,133.96,37242.0,132.0857,132.1744,132.0265,132.0364,37242.0
2024-04-11 14:20:00,133.95,134.0,133.81,133.86,27341.0,132.0265,132.0758,131.8885,131.9378,27341.0
2024-04-11 14:30:00,133.87,134.11,133.81,134.02,12584.0,131.9477,132.1842,131.8885,132.0955,12584.0
2024-04-11 14:40:00,134.03,134.03,133.87,134.01,15544.0,132.1054,132.1054,131.9477,132.0857,15544.0
2024-04-11 14:50:00,134.02,134.25,133.96,134.19,27431.0,132.0955,132.3222,132.0364,132.2631,27431.0
2024-04-11 15:00:00,134.21,134.33,134.06,134.24,21063.0,132.2828,132.4011,132.1349,132.3124,21063.0
2024-04-11 15:10:00,134.22,134.24,133.87,133.88,21770.0,132.2927,132.3124,131.9477,131.9575,21770.0
2024-04-11 15:20:00,133.89,134.03,133.82,134.01,24295.0,131.9674,132.1054,131.8984,132.0857,24295.0
2024-04-11 15:30:00,133.99,134.1,133.93,134.03,36866.0,132.066,132.1744,132.0068,132.1054,36866.0
2024-04-11 15:40:00,134.04,134.09,133.84,133.84,41890.0,132.1152,132.1645,131.9181,131.9181,41890.0
2024-04-11 15:50:00,133.82,133.9,133.45,133.5,185332.0,131.8984,131.9772,131.5337,131.583,185332.0
2024-04-12 09:30:00,132.8,134.49,132.72,133.53,79236.0,130.893,132.5588,130.8142,131.6126,79236.0
2024-04-12 09:40:00,133.78,133.78,133.13,133.62,26380.0,131.859,131.859,131.2183,131.7013,26380.0
2024-04-12 09:50:00,133.63,133.74,133.24,133.49,22366.0,131.7111,131.8195,131.3267,131.5731,22366.0
2024-04-12 10:00:00,133.39,133.57,133.18,133.46,37051.0,131.4746,131.652,131.2676,131.5436,37051.0
2024-04-12 10:10:00,133.47,133.53,133.31,133.45,32132.0,131.5534,131.6126,131.3957,131.5337,32132.0
2024-04-12 10:20:00,133.45,133.51,133.25,133.35,51466.0,131.5337,131.5928,131.3366,131.4351,51466.0
2024-04-12 10:30:00,133.35,133.59,133.26,133.27,32765.0,131.4351,131.6717,131.3464,131.3563,32765.0
2024-04-12 10:40:00,133.25,133.37,133.15,133.28,37420.0,131.3366,131.4549,131.238,131.3661,37420.0
2024-04-12 10:50:00,133.3,133.67,133.27,133.39,51384.0,131.3859,131.7505,131.3563,131.4746,51384.0
2024-04-12 11:00:00,133.36,133.79,133.36,133.63,34414.0,131.445,131.8688,131.445,131.7111,34414.0
2024-04-12 11:10:00,133.63,133.98,133.52,133.87,170713.0,131.7111,132.0561,131.6027,131.9477,170713.0
2024-04-12 11:20:00,133.84,133.85,133.6,133.79,73495.0,131.9181,131.928,131.6816,131.8688,73495.0
2024-04-12 11:30:00,133.79,133.97,133.7,133.77,69644.0,131.8688,132.0462,131.7801,131.8491,69644.0
2024-04-12 11:40:00,133.72,133.76,133.53,133.74,32006.0,131.7998,131.8393,131.6126,131.8195,32006.0
2024-04-12 11:50:00,133.76,133.76,133.52,133.53,21140.0,131.8393,131.8393,131.6027,131.6126,21140.0
2024-04-12 12:00:00,133.53,133.57,133.35,133.35,28058.0,131.6126,131.652,131.4351,131.4351,28058.0
2024-04-12 12:10:00,133.36,133.39,133.13,133.15,47285.0,131.445,131.4746,131.2183,131.238,47285.0
2024-04-12 12:20:00,133.16,133.36,133.12,133.25,29989.0,131.2479,131.445,131.2084,131.3366,29989.0
2024-04-12 12:30:00,133.25,133.28,133.06,133.09,38105.0,131.3366,131.3661,131.1493,131.1789,38105.0
2024-04-12 12:40:00,133.11,133.18,132.89,132.9,37988.0,131.1986,131.2676,130.9817,130.9916,37988.0
2024-04-12 12:50:00,132.91,133.11,132.91,133.08,15335.0,131.0015,131.1986,131.0015,131.169,15335.0
2024-04-12 13:00:00,133.07,133.11,132.8,132.85,12610.0,131.1592,131.1986,130.893,130.9423,12610.0
2024-04-12 13:10:00,132.86,133.19,132.85,133.05,34191.0,130.9522,131.2774,130.9423,131.1395,34191.0
2024-04-12 13:20:00,133.04,133.04,132.81,132.87,27052.0,131.1296,131.1296,130.9029,130.962,27052.0
2024-04-12 13:30:00,132.87,132.92,132.79,132.84,25777.0,130.962,131.0113,130.8832,130.9325,25777.0
2024-04-12 13:40:00,132.87,133.3,132.87,133.25,27255.0,130.962,131.3859,130.962,131.3366,27255.0
2024-04-12 13:50:00,133.26,133.29,133.05,133.08,18608.0,131.3464,131.376,131.1395,131.169,18608.0
2024-04-12 14:00:00,133.06,133.18,132.87,133.15,23862.0,131.1493,131.2676,130.962,131.238,23862.0
2024-04-12 14:10:00,133.18,133.26,133.04,133.06,20695.0,131.2676,131.3464,131.1296,131.1493,20695.0
2024-04-12 14:20:00,133.05,133.13,132.79,132.94,22526.0,131.1395,131.2183,130.8832,131.031,22526.0
2024-04-12 14:30:00,132.96,132.97,132.65,132.76,29512.0,131.0507,131.0606,130.7452,130.8536,29512.0
2024-04-12 14:40:00,132.76,132.91,132.74,132.8,27370.0,130.8536,131.0015,130.8339,130.893,27370.0
2024-04-12 14:50:00,132.8,132.97,132.79,132.88,30667.0,130.893,131.0606,130.8832,130.9719,30667.0
2024-04-12 15:00:00,132.87,133.19,132.81,133.19,60078.0,130.962,131.2774,130.9029,131.2774,60078.0
2024-04-12 15:10:00,133.18,133.19,132.7,132.93,42367.0,131.2676,131.2774,130.7945,131.0212,42367.0
2024-04-12 15:20:00,132.93,133.13,132.92,132.96,37419.0,131.0212,131.2183,131.0113,131.0507,37419.0
2024-04-12 15:30:00,132.95,133.22,132.9,132.97,56346.0,131.0409,131.307,130.9916,131.0606,56346.0
2024-04-12 15:40:00,132.98,133.49,132.98,133.45,95187.0,131.0705,131.5731,131.0705,131.5337,95187.0
2024-04-12 15:50:00,133.4,133.65,133.32,133.56,288039.0,131.4844,131.7308,131.4056,131.6421,288039.0
2024-04-15 09:30:00,134.81,134.85,134.18,134.2,34573.0,132.8742,132.9136,132.2532,132.2729,34573.0
2024-04-15 09:40:00,134.28,134.41,133.96,134.03,11077.0,132.3518,132.4799,132.0364,132.1054,11077.0
2024-04-15 09:50:00,134.03,134.14,133.93,134.14,13956.0,132.1054,132.2138,132.0068,132.2138,13956.0
2024-04-15 10:00:00,134.11,134.2,133.43,133.43,43314.0,132.1842,132.2729,131.514,131.514,43314.0
2024-04-15 10:10:00,133.41,133.45,132.99,133.25,24735.0,131.4943,131.5337,131.0803,131.3366,24735.0
2024-04-15 10:20:00,133.18,133.32,132.86,132.92,21802.0,131.2676,131.4056,130.9522,131.0113,21802.0
2024-04-15 10:30:00,132.87,133.05,132.65,132.67,53930.0,130.962,131.1395,130.7452,130.7649,53930.0
2024-04-15 10:40:00,132.71,132.99,132.68,132.98,15579.0,130.8043,131.0803,130.7748,131.0705,15579.0
2024-04-15 10:50:00,132.96,133.07,132.85,132.88,40190.0,131.0507,131.1592,130.9423,130.9719,40190.0
2024-04-15 11:00:00,132.9,133.02,132.83,132.92,45532.0,130.9916,131.1099,130.9226,131.0113,45532.0
2024-04-15 11:10:00,132.92,133.04,132.9,133.03,34244.0,131.0113,131.1296,130.9916,131.1197,34244.0
2024-04-15 11:20:00,132.98,132.98,132.71,132.78,19154.0,131.0705,131.0705,130.8043,130.8733,19154.0
2024-04-15 11:30:00,132.79,133.0,132.71,133.0,14462.0,130.8832,131.0902,130.8043,131.0902,14462.0
2024-04-15 11:40:00,133.0,133.09,132.86,132.97,7702.0,131.0902,131.1789,130.9522,131.0606,7702.0
2024-04-15 11:50:00,132.98,133.12,132.96,132.97,7384.0,131.0705,131.2084,131.0507,131.0606,7384.0
2024-04-15 12:00:00,133.01,133.04,132.85,132.9,17583.0,131.1,131.1296,130.9423,130.9916,17583.0
2024-04-15 12:10:00,132.91,132.95,132.79,132.82,9388.0,131.0015,131.0409,130.8832,130.9128,9388.0
2024-04-15 12:20:00,132.86,132.86,132.46,132.5,11651.0,130.9522,130.9522,130.5579,130.5973,11651.0
2024-04-15 12:30:00,132.44,132.45,132.06,132.12,20880.0,130.5382,130.5481,130.1637,130.2228,20880.0
2024-04-15 12:40:00,132.14,132.28,132.1,132.22,21657.0,130.2425,130.3805,130.2031,130.3214,21657.0
2024-04-15 12:50:00,132.22,132.29,132.15,132.28,15849.0,130.3214,130.3904,130.2524,130.3805,15849.0
2024-04-15 13:00:00,132.26,132.27,132.04,132.2,8352.0,130.3608,130.3707,130.144,130.3017,8352.0
2024-04-15 13:10:00,132.13,132.13,131.79,131.79,13427.0,130.2327,130.2327,129.8975,129.8975,13427.0
2024-04-15 13:20:00,131.75,131.78,131.33,131.39,24032.0,129.8581,129.8877,129.4441,129.5033,24032.0
2024-04-15 13:30:00,131.36,131.36,130.89,130.9,45705.0,129.4737,129.4737,129.0105,129.0203,45705.0
2024-04-15 13:40:00,130.89,131.14,130.72,130.73,39304.0,129.0105,129.2569,128.8429,128.8528,39304.0
2024-04-15 13:50:00,130.72,130.99,130.58,130.97,30729.0,128.8429,129.109,128.7049,129.0893,30729.0
2024-04-15 14:00:00,130.95,130.98,130.58,130.58,29263.0,129.0696,129.0992,128.7049,128.7049,29263.0
2024-04-15 14:10:00,130.59,130.63,130.44,130.63,27696.0,128.7148,128.7542,128.5669,128.7542,27696.0
2024-04-15 14:20:00,130.6,130.65,130.37,130.38,21670.0,128.7246,128.7739,128.4979,128.5078,21670.0
2024-04-15 14:30:00,130.37,130.84,130.34,130.56,21238.0,128.4979,128.9612,128.4684,128.6852,21238.0
2024-04-15 14:40:00,130.59,130.73,130.51,130.51,20107.0,128.7148,128.8528,128.6359,128.6359,20107.0
2024-04-15 14:50:00,130.49,130.62,130.31,130.56,20280.0,128.6162,128.7443,128.4388,128.6852,20280.0
2024-04-15 15:00:00,130.55,130.57,130.33,130.51,18891.0,128.6753,128.6951,128.4585,128.6359,18891.0
2024-04-15 15:10:00,130.53,130.61,130.16,130.18,20963.0,128.6556,128.7345,128.291,128.3107,20963.0
2024-04-15 15:20:00,130.19,130.59,130.19,130.55,20430.0,128.3205,128.7148,128.3205,128.6753,20430.0
2024-04-15 15:30:00,130.56,130.74,130.49,130.59,43751.0,128.6852,128.8626,128.6162,128.7148,43751.0
2024-04-15 15:40:00,130.59,130.6,130.25,130.48,41518.0,128.7148,128.7246,128.3797,128.6064,41518.0
2024-04-15 15:50:00,130.48,130.69,130.45,130.55,156413.0,128.6064,128.8133,128.5768,128.6753,156413.0
2024-04-16 09:30:00,130.6,130.91,130.39,130.53,26195.0,128.7246,129.0302,128.5176,128.6556,26195.0
2024-04-16 09:40:00,130.34,130.54,129.94,129.97,18631.0,128.4684,128.6655,128.0741,128.1037,18631.0
2024-04-16 09:50:00,129.98,130.4,129.93,130.35,21860.0,128.1135,128.5275,128.0643,128.4782,21860.0
2024-04-16 10:00:00,130.32,130.32,129.9,129.98,20543.0,128.4487,128.4487,128.0347,128.1135,20543.0
2024-04-16 10:10:00,129.96,130.34,129.96,130.04,24106.0,128.0938,128.4684,128.0938,128.1727,24106.0
2024-04-16 10:20:00,130.06,130.11,129.56,129.67,14772.0,128.1924,128.2417,127.6996,127.808,14772.0
2024-04-16 10:30:00,129.62,129.78,129.46,129.62,22496.0,127.7587,127.9164,127.601,127.7587,22496.0
2024-04-16 10:40:00,129.64,130.11,129.59,130.08,31513.0,127.7784,128.2417,127.7291,128.2121,31513.0
2024-04-16 10:50:00,130.07,130.07,129.71,129.79,15840.0,128.2022,128.2022,127.8474,127.9263,15840.0
2024-04-16 11:00:00,129.77,129.87,129.73,129.83,17598.0,127.9066,128.0051,127.8671,127.9657,17598.0
2024-04-16 11:10:00,129.83,130.22,129.83,129.95,65026.0,127.9657,128.3501,127.9657,128.084,65026.0
2024-04-16 11:20:00,129.97,130.13,129.95,130.09,62315.0,128.1037,128.2614,128.084,128.222,62315.0
2024-04-16 11:30:00,130.09,130.27,129.87,130.09,35177.0,128.222,128.3994,128.0051,128.222,35177.0
2024-04-16 11:40:00,130.13,130.5,130.13,130.38,33180.0,128.2614,128.6261,128.2614,128.5078,33180.0
2024-04-16 11:50:00,130.43,130.73,130.43,130.44,25958.0,128.5571,128.8528,128.5571,128.5669,25958.0
2024-04-16 12:00:00,130.39,130.49,130.26,130.47,26941.0,128.5176,128.6162,128.3895,128.5965,26941.0
2024-04-16 12:10:00,130.48,130.67,130.48,130.67,15850.0,128.6064,128.7936,128.6064,128.7936,15850.0
2024-04-16 12:20:00,130.63,130.88,130.62,130.82,36054.0,128.7542,129.0006,128.7443,128.9415,36054.0
2024-04-16 12:30:00,130.82,130.9,130.76,130.85,37822.0,128.9415,129.0203,128.8823,128.971,37822.0
2024-04-16 12:40:00,130.87,131.09,130.8,131.09,100776.0,128.9908,129.2076,128.9218,129.2076,100776.0
2024-04-16 12:50:00,131.12,131.16,131.0,131.04,14690.0,129.2372,129.2766,129.1189,129.1583,14690.0
2024-04-16 13:00:00,131.07,131.07,130.83,130.94,35964.0,129.1879,129.1879,128.9513,129.0597,35964.0
2024-04-16 13:10:00,130.94,130.99,130.72,130.89,79907.0,129.0597,129.109,128.8429,129.0105,79907.0
2024-04-16 13:20:00,130.88,131.01,130.85,130.91,58976.0,129.0006,129.1287,128.971,129.0302,58976.0
2024-04-16 13:30:00,130.9,131.01,130.44,130.81,52064.0,129.0203,129.1287,128.5669,128.9316,52064.0
2024-04-16 13:40:00,130.87,131.0,130.66,130.67,54094.0,128.9908,129.1189,128.7838,128.7936,54094.0
2024-04-16 13:50:00,130.63,130.95,130.36,130.84,57988.0,128.7542,129.0696,128.4881,128.9612,57988.0
2024-04-16 14:00:00,130.81,131.31,130.56,131.26,27350.0,128.9316,129.4244,128.6852,129.3752,27350.0
2024-04-16 14:10:00,131.25,131.29,130.52,130.53,37579.0,129.3653,129.4047,128.6458,128.6556,37579.0
2024-04-16 14:20:00,130.46,130.59,130.18,130.48,70193.0,128.5866,128.7148,128.3107,128.6064,70193.0
2024-04-16 14:30:00,130.48,130.72,130.43,130.47,49090.0,128.6064,128.8429,128.5571,128.5965,49090.0
2024-04-16 14:40:00,130.51,130.73,130.43,130.56,24986.0,128.6359,128.8528,128.5571,128.6852,24986.0
2024-04-16 14:50:00,130.56,131.01,130.56,131.0,19047.0,128.6852,129.1287,128.6852,129.1189,19047.0
2024-04-16 15:00:00,130.96,131.03,130.81,130.84,35762.0,129.0795,129.1485,128.9316,128.9612,35762.0
2024-04-16 15:10:00,130.83,130.98,130.78,130.89,17496.0,128.9513,129.0992,128.902,129.0105,17496.0
2024-04-16 15:20:00,130.88,131.05,130.79,130.97,18609.0,129.0006,129.1682,128.9119,129.0893,18609.0
2024-04-16 15:30:00,130.95,130.95,130.37,130.49,38113.0,129.0696,129.0696,128.4979,128.6162,38113.0
2024-04-16 15:40:00,130.5,130.52,130.34,130.45,46418.0,128.6261,128.6458,128.4684,128.5768,46418.0
2024-04-16 15:50:00,130.44,130.56,129.86,129.9,186708.0,128.5669,128.6852,127.9953,128.0347,186708.0
2024-04-17 09:30:00,132.0,132.0,130.21,131.33,96999.0,130.1045,130.1045,128.3402,129.4441,96999.0
2024-04-17 09:40:00,131.34,131.69,131.24,131.4,35860.0,129.454,129.799,129.3554,129.5131,35860.0
2024-04-17 09:50:00,131.42,131.82,131.41,131.69,35646.0,129.5329,129.9271,129.523,129.799,35646.0
2024-04-17 10:00:00,131.68,131.83,131.26,131.77,38706.0,129.7891,129.937,129.3752,129.8778,38706.0
2024-04-17 10:10:00,131.73,131.8,131.47,131.48,31456.0,129.8384,129.9074,129.5821,129.592,31456.0
2024-04-17 10:20:00,131.46,131.91,131.44,131.7,46835.0,129.5723,130.0158,129.5526,129.8088,46835.0
2024-04-17 10:30:00,131.62,131.63,131.29,131.37,20428.0,129.73,129.7398,129.4047,129.4836,20428.0
2024-04-17 10:40:00,131.33,131.35,131.07,131.33,15732.0,129.4441,129.4639,129.1879,129.4441,15732.0
2024-04-17 10:50:00,131.32,131.32,130.85,131.04,18549.0,129.4343,129.4343,128.971,129.1583,18549.0
2024-04-17 11:00:00,131.06,131.19,130.81,130.84,36468.0,129.178,129.3062,128.9316,128.9612,36468.0
2024-04-17 11:10:00,130.83,130.9,130.64,130.64,18077.0,128.9513,129.0203,128.7641,128.7641,18077.0
2024-04-17 11:20:00,130.65,130.67,130.43,130.44,69751.0,128.7739,128.7936,128.5571,128.5669,69751.0
2024-04-17 11:30:00,130.37,130.37,130.11,130.21,21310.0,128.4979,128.4979,128.2417,128.3402,21310.0
2024-04-17 11:40:00,130.23,130.39,130.1,130.19,18862.0,128.3599,128.5176,128.2318,128.3205,18862.0
2024-04-17 11:50:00,130.19,130.46,130.19,130.4,19135.0,128.3205,128.5866,128.3205,128.5275,19135.0
2024-04-17 12:00:00,130.38,130.38,130.0,130.15,29419.0,128.5078,128.5078,128.1332,128.2811,29419.0
2024-04-17 12:10:00,130.17,130.46,130.17,130.28,26071.0,128.3008,128.5866,128.3008,128.4092,26071.0
2024-04-17 12:20:00,130.29,130.44,130.17,130.4,15294.0,128.4191,128.5669,128.3008,128.5275,15294.0
2024-04-17 12:30:00,130.39,130.46,130.3,130.39,50596.0,128.5176,128.5866,128.4289,128.5176,50596.0
2024-04-17 12:40:00,130.39,130.49,130.14,130.3,158940.0,128.5176,128.6162,128.2712,128.4289,158940.0
2024-04-17 12:50:00,130.36,130.36,130.12,130.13,12068.0,128.4881,128.4881,128.2515,128.2614,12068.0
2024-04-17 13:00:00,130.13,130.41,130.11,130.38,33638.0,128.2614,128.5374,128.2417,128.5078,33638.0
2024-04-17 13:10:00,130.38,130.64,130.34,130.61,31241.0,128.5078,128.7641,128.4684,128.7345,31241.0
2024-04-17 13:20:00,130.62,130.77,130.56,130.72,16015.0,128.7443,128.8922,128.6852,128.8429,16015.0
2024-04-17 13:30:00,130.73,130.78,130.62,130.62,12216.0,128.8528,128.902,128.7443,128.7443,12216.0
2024-04-17 13:40:00,130.61,130.65,130.48,130.65,12479.0,128.7345,128.7739,128.6064,128.7739,12479.0
2024-04-17 13:50:00,130.66,130.73,130.54,130.72,38763.0,128.7838,128.8528,128.6655,128.8429,38763.0
2024-04-17 14:00:00,130.68,130.84,130.63,130.76,21356.0,128.8035,128.9612,128.7542,128.8823,21356.0
2024-04-17 14:10:00,130.76,130.83,130.65,130.82,17836.0,128.8823,128.9513,128.7739,128.9415,17836.0
2024-04-17 14:20:00,130.79,130.89,130.74,130.74,26577.0,128.9119,129.0105,128.8626,128.8626,26577.0
2024-04-17 14:30:00,130.78,130.95,130.74,130.92,13667.0,128.902,129.0696,128.8626,129.04,13667.0
2024-04-17 14:40:00,130.94,131.27,130.92,131.0,24133.0,129.0597,129.385,129.04,129.1189,24133.0
2024-04-17 14:50:00,131.02,131.1,130.7,130.75,19694.0,129.1386,129.2175,128.8232,128.8725,19694.0
2024-04-17 15:00:00,130.74,130.75,130.5,130.6,19356.0,128.8626,128.8725,128.6261,128.7246,19356.0
2024-04-17 15:10:00,130.58,130.75,130.42,130.72,27465.0,128.7049,128.8725,128.5472,128.8429,27465.0
2024-04-17 15:20:00,130.75,130.78,130.51,130.54,32846.0,128.8725,128.902,128.6359,128.6655,32846.0
2024-04-17 15:30:00,130.56,130.75,130.49,130.5,41110.0,128.6852,128.8725,128.6162,128.6261,41110.0
2024-04-17 15:40:00,130.51,130.68,130.44,130.61,68087.0,128.6359,128.8035,128.5669,128.7345,68087.0
2024-04-17 15:50:00,130.63,130.92,130.5,130.74,205209.0,128.7542,129.04,128.6261,128.8626,205209.0
2024-04-18 09:30:00,131.5,131.5,130.18,130.41,40373.0,129.6117,129.6117,128.3107,128.5374,40373.0
2024-04-18 09:40:00,130.48,130.61,130.19,130.37,19723.0,128.6064,128.7345,128.3205,128.4979,19723.0
2024-04-18 09:50:00,130.37,130.61,130.33,130.61,20366.0,128.4979,128.7345,128.4585,128.7345,20366.0
2024-04-18 10:00:00,130.64,130.8,130.45,130.8,27666.0,128.7641,128.9218,128.5768,128.9218,27666.0
2024-04-18 10:10:00,130.81,130.88,130.55,130.61,18820.0,128.9316,129.0006,128.6753,128.7345,18820.0
2024-04-18 10:20:00,130.56,130.9,130.49,130.88,26509.0,128.6852,129.0203,128.6162,129.0006,26509.0
2024-04-18 10:30:00,130.89,131.17,130.83,130.94,27131.0,129.0105,129.2864,128.9513,129.0597,27131.0
2024-04-18 10:40:00,130.91,131.29,130.9,131.29,13578.0,129.0302,129.4047,129.0203,129.4047,13578.0
2024-04-18 10:50:00,131.28,131.36,131.18,131.26,20573.0,129.3949,129.4737,129.2963,129.3752,20573.0
2024-04-18 11:00:00,131.28,131.35,131.22,131.27,17256.0,129.3949,129.4639,129.3357,129.385,17256.0
2024-04-18 11:10:00,131.28,131.4,131.28,131.35,6822.0,129.3949,129.5131,129.3949,129.4639,6822.0
2024-04-18 11:20:00,131.28,131.38,131.24,131.29,18177.0,129.3949,129.4934,129.3554,129.4047,18177.0
2024-04-18 11:30:00,131.33,131.47,131.27,131.28,37805.0,129.4441,129.5821,129.385,129.3949,37805.0
2024-04-18 11:40:00,131.28,131.34,131.15,131.31,19719.0,129.3949,129.454,129.2667,129.4244,19719.0
2024-04-18 11:50:00,131.31,131.5,131.31,131.42,23722.0,129.4244,129.6117,129.4244,129.5329,23722.0
2024-04-18 12:00:00,131.42,131.5,131.31,131.37,18216.0,129.5329,129.6117,129.4244,129.4836,18216.0
2024-04-18 12:10:00,131.37,131.45,131.27,131.35,11874.0,129.4836,129.5624,129.385,129.4639,11874.0
2024-04-18 12:20:00,131.33,131.41,131.28,131.38,29450.0,129.4441,129.523,129.3949,129.4934,29450.0
2024-04-18 12:30:00,131.39,131.44,131.16,131.33,74918.0,129.5033,129.5526,129.2766,129.4441,74918.0
2024-04-18 12:40:00,131.33,131.4,131.16,131.17,15588.0,129.4441,129.5131,129.2766,129.2864,15588.0
2024-04-18 12:50:00,131.14,131.17,130.78,130.81,8120.0,129.2569,129.2864,128.902,128.9316,8120.0
2024-04-18 13:00:00,130.82,130.98,130.68,130.81,16885.0,128.9415,129.0992,128.8035,128.9316,16885.0
2024-04-18 13:10:00,130.78,130.82,130.46,130.52,10678.0,128.902,128.9415,128.5866,128.6458,10678.0
2024-04-18 13:20:00,130.55,130.73,130.31,130.67,9723.0,128.6753,128.8528,128.4388,128.7936,9723.0
2024-04-18 13:30:00,130.62,130.64,130.39,130.4,17291.0,128.7443,128.7641,128.5176,128.5275,17291.0
2024-04-18 13:40:00,130.42,130.56,130.25,130.5,41640.0,128.5472,128.6852,128.3797,128.6261,41640.0
2024-04-18 13:50:00,130.48,130.56,130.39,130.56,9020.0,128.6064,128.6852,128.5176,128.6852,9020.0
2024-04-18 14:00:00,130.56,130.59,130.42,130.46,13289.0,128.6852,128.7148,128.5472,128.5866,13289.0
2024-04-18 14:10:00,130.47,130.81,130.46,130.77,22158.0,128.5965,128.9316,128.5866,128.8922,22158.0
2024-04-18 14:20:00,130.76,130.98,130.69,130.73,16111.0,128.8823,129.0992,128.8133,128.8528,16111.0
2024-04-18 14:30:00,130.73,130.75,130.53,130.7,11492.0,128.8528,128.8725,128.6556,128.8232,11492.0
2024-04-18 14:40:00,130.7,130.87,130.69,130.84,30773.0,128.8232,128.9908,128.8133,128.9612,30773.0
2024-04-18 14:50:00,130.85,130.88,130.73,130.83,49495.0,128.971,129.0006,128.8528,128.9513,49495.0
2024-04-18 15:00:00,130.91,131.09,130.89,130.95,24861.0,129.0302,129.2076,129.0105,129.0696,24861.0
2024-04-18 15:10:00,130.97,131.11,130.92,130.99,38325.0,129.0893,129.2273,129.04,129.109,38325.0
2024-04-18 15:20:00,131.01,131.14,130.83,130.9,57708.0,129.1287,129.2569,128.9513,129.0203,57708.0
2024-04-18 15:30:00,130.92,131.24,130.9,130.96,21801.0,129.04,129.3554,129.0203,129.0795,21801.0
2024-04-18 15:40:00,130.96,131.1,130.95,131.01,38372.0,129.0795,129.2175,129.0696,129.1287,38372.0
2024-04-18 15:50:00,131.02,131.2,130.76,130.98,187770.0,129.1386,129.316,128.8823,129.0992,187770.0
2024-04-19 09:30:00,131.37,131.52,130.74,130.98,145336.0,129.4836,129.6314,128.8626,129.0992,145336.0
2024-04-19 09:40:00,130.99,131.43,130.99,131.15,13256.0,129.109,129.5427,129.109,129.2667,13256.0
2024-04-19 09:50:00,131.16,131.66,131.04,131.59,27637.0,129.2766,129.7694,129.1583,129.7004,27637.0
2024-04-19 10:00:00,131.6,131.78,131.46,131.55,14737.0,129.7103,129.8877,129.5723,129.661,14737.0
2024-04-19 10:10:00,131.51,131.56,131.41,131.42,13330.0,129.6216,129.6708,129.523,129.5329,13330.0
2024-04-19 10:20:00,131.42,131.49,131.14,131.47,14912.0,129.5329,129.6019,129.2569,129.5821,14912.0
2024-04-19 10:30:00,131.43,131.48,131.12,131.15,21211.0,129.5427,129.592,129.2372,129.2667,21211.0
2024-04-19 10:40:00,131.13,131.49,131.11,131.33,33136.0,129.247,129.6019,129.2273,129.4441,33136.0
2024-04-19 10:50:00,131.29,131.39,130.95,130.97,25633.0,129.4047,129.5033,129.0696,129.0893,25633.0
2024-04-19 11:00:00,130.95,130.95,130.7,130.94,22873.0,129.0696,129.0696,128.8232,129.0597,22873.0
2024-04-19 11:10:00,130.93,131.02,130.78,130.83,26162.0,129.0499,129.1386,128.902,128.9513,26162.0
2024-04-19 11:20:00,130.81,130.93,130.74,130.92,30891.0,128.9316,129.0499,128.8626,129.04,30891.0
2024-04-19 11:30:00,130.88,130.92,130.62,130.77,19741.0,129.0006,129.04,128.7443,128.8922,19741.0
2024-04-19 11:40:00,130.84,130.85,130.66,130.73,16066.0,128.9612,128.971,128.7838,128.8528,16066.0
2024-04-19 11:50:00,130.77,131.04,130.73,130.73,11581.0,128.8922,129.1583,128.8528,128.8528,11581.0
2024-04-19 12:00:00,130.74,130.87,130.6,130.71,5618.0,128.8626,128.9908,128.7246,128.8331,5618.0
2024-04-19 12:10:00,130.68,130.69,130.41,130.41,11070.0,128.8035,128.8133,128.5374,128.5374,11070.0
2024-04-19 12:20:00,130.41,130.6,130.39,130.39,12027.0,128.5374,128.7246,128.5176,128.5176,12027.0
2024-04-19 12:30:00,130.39,130.44,130.25,130.28,17201.0,128.5176,128.5669,128.3797,128.4092,17201.0
2024-04-19 12:40:00,130.29,130.47,130.24,130.41,18386.0,128.4191,128.5965,128.3698,128.5374,18386.0
2024-04-19 12:50:00,130.42,130.63,130.39,130.5,19779.0,128.5472,128.7542,128.5176,128.6261,19779.0
2024-04-19 13:00:00,130.5,130.66,130.45,130.64,12721.0,128.6261,128.7838,128.5768,128.7641,12721.0
2024-04-19 13:10:00,130.63,130.65,130.45,130.63,9780.0,128.7542,128.7739,128.5768,128.7542,9780.0
2024-04-19 13:20:00,130.62,130.64,130.48,130.5,10581.0,128.7443,128.7641,128.6064,128.6261,10581.0
2024-04-19 13:30:00,130.46,130.59,130.45,130.52,5285.0,128.5866,128.7148,128.5768,128.6458,5285.0
2024-04-19 13:40:00,130.54,130.72,130.46,130.72,20658.0,128.6655,128.8429,128.5866,128.8429,20658.0
2024-04-19 13:50:00,130.76,130.91,130.65,130.88,22676.0,128.8823,129.0302,128.7739,129.0006,22676.0
2024-04-19 14:00:00,130.87,130.87,130.53,130.66,26571.0,128.9908,128.9908,128.6556,128.7838,26571.0
2024-04-19 14:10:00,130.69,130.71,130.5,130.58,9485.0,128.8133,128.8331,128.6261,128.7049,9485.0
2024-04-19 14:20:00,130.59,130.78,130.5,130.5,7743.0,128.7148,128.902,128.6261,128.6261,7743.0
2024-04-19 14:30:00,130.49,130.6,130.45,130.46,8863.0,128.6162,128.7246,128.5768,128.5866,8863.0
2024-04-19 14:40:00,130.44,130.63,130.38,130.59,8366.0,128.5669,128.7542,128.5078,128.7148,8366.0
2024-04-19 14:50:00,130.59,130.77,130.55,130.77,8646.0,128.7148,128.8922,128.6753,128.8922,8646.0
2024-04-19 15:00:00,130.74,130.79,130.47,130.54,22876.0,128.8626,128.9119,128.5965,128.6655,22876.0
2024-04-19 15:10:00,130.53,130.63,130.43,130.53,19431.0,128.6556,128.7542,128.5571,128.6556,19431.0
2024-04-19 15:20:00,130.53,130.87,130.52,130.72,15143.0,128.6556,128.9908,128.6458,128.8429,15143.0
2024-04-19 15:30:00,130.72,130.95,130.66,130.91,18656.0,128.8429,129.0696,128.7838,129.0302,18656.0
2024-04-19 15:40:00,130.92,131.18,130.81,131.02,31720.0,129.04,129.2963,128.9316,129.1386,31720.0
2024-04-19 15:50:00,131.02,131.25,130.96,131.21,107029.0,129.1386,129.3653,129.0795,129.3259,107029.0
2024-04-22 09:30:00,132.1,132.1,131.44,131.99,50688.0,130.2031,130.2031,129.5526,130.0947,50688.0
2024-04-22 09:40:00,131.99,132.37,131.89,132.06,16687.0,130.0947,130.4692,129.9961,130.1637,16687.0
2024-04-22 09:50:00,132.15,132.15,131.89,131.91,15079.0,130.2524,130.2524,129.9961,130.0158,15079.0
2024-04-22 10:00:00,131.95,132.14,131.84,131.84,21206.0,130.0552,130.2425,129.9468,129.9468,21206.0
2024-04-22 10:10:00,131.88,132.02,131.83,131.92,17471.0,129.9863,130.1242,129.937,130.0257,17471.0
2024-04-22 10:20:00,131.92,132.11,131.82,131.88,76926.0,130.0257,130.2129,129.9271,129.9863,76926.0
2024-04-22 10:30:00,131.91,131.98,131.67,131.72,16960.0,130.0158,130.0848,129.7793,129.8285,16960.0
2024-04-22 10:40:00,131.74,131.92,131.7,131.88,13026.0,129.8483,130.0257,129.8088,129.9863,13026.0
2024-04-22 10:50:00,131.85,131.91,131.48,131.53,32592.0,129.9567,130.0158,129.592,129.6413,32592.0
2024-04-22 11:00:00,131.51,131.57,131.43,131.52,12120.0,129.6216,129.6807,129.5427,129.6314,12120.0
2024-04-22 11:10:00,131.5,131.5,131.37,131.41,12454.0,129.6117,129.6117,129.4836,129.523,12454.0
2024-04-22 11:20:00,131.41,131.48,131.26,131.4,17002.0,129.523,129.592,129.3752,129.5131,17002.0
2024-04-22 11:30:00,131.39,131.53,131.31,131.31,19778.0,129.5033,129.6413,129.4244,129.4244,19778.0
2024-04-22 11:40:00,131.32,131.35,131.11,131.21,18532.0,129.4343,129.4639,129.2273,129.3259,18532.0
2024-04-22 11:50:00,131.23,131.55,131.21,131.43,13056.0,129.3456,129.661,129.3259,129.5427,13056.0
2024-04-22 12:00:00,131.42,131.49,131.25,131.41,12194.0,129.5329,129.6019,129.3653,129.523,12194.0
2024-04-22 12:10:00,131.41,131.54,131.31,131.33,28033.0,129.523,129.6511,129.4244,129.4441,28033.0
2024-04-22 12:20:00,131.34,131.51,131.29,131.45,7855.0,129.454,129.6216,129.4047,129.5624,7855.0
2024-04-22 12:30:00,131.48,131.55,131.41,131.55,7365.0,129.592,129.661,129.523,129.661,7365.0
2024-04-22 12:40:00,131.51,131.53,131.41,131.53,9906.0,129.6216,129.6413,129.523,129.6413,9906.0
2024-04-22 12:50:00,131.5,131.54,131.37,131.53,12856.0,129.6117,129.6511,129.4836,129.6413,12856.0
2024-04-22 13:00:00,131.52,131.65,131.51,131.58,12892.0,129.6314,129.7596,129.6216,129.6906,12892.0
2024-04-22 13:10:00,131.58,131.68,131.46,131.46,9854.0,129.6906,129.7891,129.5723,129.5723,9854.0
2024-04-22 13:20:00,131.5,131.69,131.39,131.69,11651.0,129.6117,129.799,129.5033,129.799,11651.0
2024-04-22 13:30:00,131.69,131.81,131.66,131.72,13648.0,129.799,129.9173,129.7694,129.8285,13648.0
2024-04-22 13:40:00,131.74,131.97,131.71,131.96,35601.0,129.8483,130.075,129.8187,130.0651,35601.0
2024-04-22 13:50:00,131.95,132.21,131.84,132.01,43088.0,130.0552,130.3115,129.9468,130.1144,43088.0
2024-04-22 14:00:00,132.02,132.04,131.89,132.03,24764.0,130.1242,130.144,129.9961,130.1341,24764.0
2024-04-22 14:10:00,132.02,132.18,131.9,132.08,41998.0,130.1242,130.2819,130.006,130.1834,41998.0
2024-04-22 14:20:00,132.09,132.3,132.09,132.18,94847.0,130.1932,130.4002,130.1932,130.2819,94847.0
2024-04-22 14:30:00,132.18,132.21,132.04,132.06,24891.0,130.2819,130.3115,130.144,130.1637,24891.0
2024-04-22 14:40:00,132.08,132.09,131.86,131.93,32624.0,130.1834,130.1932,129.9665,130.0355,32624.0
2024-04-22 14:50:00,131.92,132.06,131.89,132.03,19724.0,130.0257,130.1637,129.9961,130.1341,19724.0
2024-04-22 15:00:00,132.03,132.04,131.83,131.84,18364.0,130.1341,130.144,129.937,129.9468,18364.0
2024-04-22 15:10:00,131.84,131.95,131.83,131.83,15977.0,129.9468,130.0552,129.937,129.937,15977.0
2024-04-22 15:20:00,131.82,131.94,131.68,131.86,17674.0,129.9271,130.0454,129.7891,129.9665,17674.0
2024-04-22 15:30:00,131.85,131.86,131.54,131.59,18245.0,129.9567,129.9665,129.6511,129.7004,18245.0
2024-04-22 15:40:00,131.61,131.66,131.52,131.65,31770.0,129.7201,129.7694,129.6314,129.7596,31770.0
2024-04-22 15:50:00,131.59,131.67,131.41,131.64,138798.0,129.7004,129.7793,129.523,129.7497,138798.0
2024-04-23 09:30:00,132.0,132.47,131.56,131.67,73361.0,130.1045,130.5678,129.6708,129.7793,73361.0
2024-04-23 09:40:00,131.69,131.87,131.4,131.7,48989.0,129.799,129.9764,129.5131,129.8088,48989.0
2024-04-23 09:50:00,131.73,132.0,131.64,131.86,28342.0,129.8384,130.1045,129.7497,129.9665,28342.0
2024-04-23 10:00:00,131.83,131.93,131.63,131.66,59897.0,129.937,130.0355,129.7398,129.7694,59897.0
2024-04-23 10:10:00,131.7,132.03,131.68,131.89,24985.0,129.8088,130.1341,129.7891,129.9961,24985.0
2024-04-23 10:20:00,131.87,132.03,131.71,132.02,57620.0,129.9764,130.1341,129.8187,130.1242,57620.0
2024-04-23 10:30:00,132.01,132.28,131.99,132.05,70764.0,130.1144,130.3805,130.0947,130.1538,70764.0
2024-04-23 10:40:00,132.03,132.15,131.92,132.06,53995.0,130.1341,130.2524,130.0257,130.1637,53995.0
2024-04-23 10:50:00,132.15,132.27,132.07,132.13,24483.0,130.2524,130.3707,130.1735,130.2327,24483.0
2024-04-23 11:00:00,132.13,132.13,131.76,131.76,16540.0,130.2327,130.2327,129.868,129.868,16540.0
2024-04-23 11:10:00,131.72,132.0,131.71,131.97,33485.0,129.8285,130.1045,129.8187,130.075,33485.0
2024-04-23 11:20:00,131.98,132.07,131.85,131.85,28355.0,130.0848,130.1735,129.9567,129.9567,28355.0
2024-04-23 11:30:00,131.85,131.99,131.79,131.87,26323.0,129.9567,130.0947,129.8975,129.9764,26323.0
2024-04-23 11:40:00,131.89,131.92,131.73,131.89,20171.0,129.9961,130.0257,129.8384,129.9961,20171.0
2024-04-23 11:50:00,131.91,131.92,131.74,131.76,28951.0,130.0158,130.0257,129.8483,129.868,28951.0
2024-04-23 12:00:00,131.77,131.81,131.58,131.73,13037.0,129.8778,129.9173,129.6906,129.8384,13037.0
2024-04-23 12:10:00,131.71,131.86,131.65,131.82,9998.0,129.8187,129.9665,129.7596,129.9271,9998.0
2024-04-23 12:20:00,131.78,131.9,131.78,131.89,7423.0,129.8877,130.006,129.8877,129.9961,7423.0
2024-04-23 12:30:00,131.9,132.05,131.86,132.05,21604.0,130.006,130.1538,129.9665,130.1538,21604.0
2024-04-23 12:40:00,132.01,132.04,131.9,131.97,12552.0,130.1144,130.144,130.006,130.075,12552.0
2024-04-23 12:50:00,131.99,132.02,131.83,131.91,12844.0,130.0947,130.1242,129.937,130.0158,12844.0
2024-04-23 13:00:00,131.92,132.01,131.89,131.95,11364.0,130.0257,130.1144,129.9961,130.0552,11364.0
2024-04-23 13:10:00,131.97,131.99,131.84,131.94,21096.0,130.075,130.0947,129.9468,130.0454,21096.0
2024-04-23 13:20:00,131.94,132.0,131.92,131.98,8620.0,130.0454,130.1045,130.0257,130.0848,8620.0
2024-04-23 13:30:00,131.99,132.06,131.92,131.97,18584.0,130.0947,130.1637,130.0257,130.075,18584.0
2024-04-23 13:40:00,131.96,132.06,131.94,131.99,11124.0,130.0651,130.1637,130.0454,130.0947,11124.0
2024-04-23 13:50:00,131.98,132.04,131.97,132.02,9162.0,130.0848,130.144,130.075,130.1242,9162.0
2024-04-23 14:00:00,132.0,132.03,131.83,131.84,18146.0,130.1045,130.1341,129.937,129.9468,18146.0
2024-04-23 14:10:00,131.81,131.92,131.76,131.86,7229.0,129.9173,130.0257,129.868,129.9665,7229.0
2024-04-23 14:20:00,131.9,131.97,131.83,131.85,29571.0,130.006,130.075,129.937,129.9567,29571.0
2024-04-23 14:30:00,131.88,131.91,131.76,131.8,25797.0,129.9863,130.0158,129.868,129.9074,25797.0
2024-04-23 14:40:00,131.82,131.94,131.81,131.93,9145.0,129.9271,130.0454,129.9173,130.0355,9145.0
2024-04-23 14:50:00,131.91,131.91,131.78,131.9,9969.0,130.0158,130.0158,129.8877,130.006,9969.0
2024-04-23 15:00:00,131.89,131.9,131.83,131.87,10723.0,129.9961,130.006,129.937,129.9764,10723.0
2024-04-23 15:10:00,131.87,132.02,131.81,131.96,51644.0,129.9764,130.1242,129.9173,130.0651,51644.0
2024-04-23 15:20:00,131.97,131.98,131.84,131.86,17261.0,130.075,130.0848,129.9468,129.9665,17261.0
2024-04-23 15:30:00,131.83,131.99,131.81,131.97,45671.0,129.937,130.0947,129.9173,130.075,45671.0
2024-04-23 15:40:00,131.97,132.04,131.87,132.02,77023.0,130.075,130.144,129.9764,130.1242,77023.0
2024-04-23 15:50:00,131.99,132.4,131.94,132.34,304560.0,130.0947,130.4988,130.0454,130.4396,304560.0
2024-04-24 09:30:00,132.0,132.15,131.04,132.04,147678.0,130.1045,130.2524,129.1583,130.144,147678.0
2024-04-24 09:40:00,131.94,132.2,131.81,132.02,60128.0,130.0454,130.3017,129.9173,130.1242,60128.0
2024-04-24 09:50:00,132.03,132.49,131.94,132.25,39671.0,130.1341,130.5875,130.0454,130.3509,39671.0
2024-04-24 10:00:00,132.25,132.26,131.97,132.04,27306.0,130.3509,130.3608,130.075,130.144,27306.0
2024-04-24 10:10:00,132.09,132.18,131.91,131.97,68665.0,130.1932,130.2819,130.0158,130.075,68665.0
2024-04-24 10:20:00,131.95,132.05,131.87,131.97,13397.0,130.0552,130.1538,129.9764,130.075,13397.0
2024-04-24 10:30:00,131.93,131.93,131.51,131.67,38844.0,130.0355,130.0355,129.6216,129.7793,38844.0
2024-04-24 10:40:00,131.65,131.82,131.51,131.74,22845.0,129.7596,129.9271,129.6216,129.8483,22845.0
2024-04-24 10:50:00,131.75,131.85,131.69,131.76,30105.0,129.8581,129.9567,129.799,129.868,30105.0
2024-04-24 11:00:00,131.77,131.96,131.75,131.91,14540.0,129.8778,130.0651,129.8581,130.0158,14540.0
2024-04-24 11:10:00,131.94,131.98,131.71,131.8,12323.0,130.0454,130.0848,129.8187,129.9074,12323.0
2024-04-24 11:20:00,131.83,131.92,131.71,131.91,10732.0,129.937,130.0257,129.8187,130.0158,10732.0
2024-04-24 11:30:00,131.94,131.98,131.85,131.87,7691.0,130.0454,130.0848,129.9567,129.9764,7691.0
2024-04-24 11:40:00,131.91,132.0,131.79,131.86,8338.0,130.0158,130.1045,129.8975,129.9665,8338.0
2024-04-24 11:50:00,131.85,131.96,131.82,131.9,6464.0,129.9567,130.0651,129.9271,130.006,6464.0
2024-04-24 12:00:00,131.91,132.03,131.84,131.86,4491.0,130.0158,130.1341,129.9468,129.9665,4491.0
2024-04-24 12:10:00,131.9,131.96,131.82,131.96,7111.0,130.006,130.0651,129.9271,130.0651,7111.0
2024-04-24 12:20:00,131.95,132.04,131.92,132.0,11292.0,130.0552,130.144,130.0257,130.1045,11292.0
2024-04-24 12:30:00,131.99,132.01,131.78,131.81,6786.0,130.0947,130.1144,129.8877,129.9173,6786.0
2024-04-24 12:40:00,131.81,131.89,131.77,131.89,5070.0,129.9173,129.9961,129.8778,129.9961,5070.0
2024-04-24 12:50:00,131.88,132.12,131.87,132.12,6751.0,129.9863,130.2228,129.9764,130.2228,6751.0
2024-04-24 13:00:00,132.11,132.16,132.04,132.16,47609.0,130.2129,130.2622,130.144,130.2622,47609.0
2024-04-24 13:10:00,132.15,132.18,132.08,132.1,59917.0,130.2524,130.2819,130.1834,130.2031,59917.0
2024-04-24 13:20:00,132.1,132.27,132.08,132.2,18300.0,130.2031,130.3707,130.1834,130.3017,18300.0
2024-04-24 13:30:00,132.22,132.4,132.22,132.25,23361.0,130.3214,130.4988,130.3214,130.3509,23361.0
2024-04-24 13:40:00,132.26,132.42,132.23,132.33,18109.0,130.3608,130.5185,130.3312,130.4298,18109.0
2024-04-24 13:50:00,132.31,132.56,132.3,132.52,10197.0,130.4101,130.6565,130.4002,130.6171,10197.0
2024-04-24 14:00:00,132.54,132.64,132.44,132.64,11137.0,130.6368,130.7353,130.5382,130.7353,11137.0
2024-04-24 14:10:00,132.63,132.65,132.31,132.35,8548.0,130.7255,130.7452,130.4101,130.4495,8548.0
2024-04-24 14:20:00,132.34,132.46,132.33,132.4,9914.0,130.4396,130.5579,130.4298,130.4988,9914.0
2024-04-24 14:30:00,132.37,132.44,132.3,132.33,10850.0,130.4692,130.5382,130.4002,130.4298,10850.0
2024-04-24 14:40:00,132.39,132.47,132.35,132.37,7337.0,130.4889,130.5678,130.4495,130.4692,7337.0
2024-04-24 14:50:00,132.36,132.44,132.28,132.38,6193.0,130.4594,130.5382,130.3805,130.4791,6193.0
2024-04-24 15:00:00,132.37,132.46,132.28,132.43,6630.0,130.4692,130.5579,130.3805,130.5284,6630.0
2024-04-24 15:10:00,132.43,132.46,132.36,132.39,10606.0,130.5284,130.5579,130.4594,130.4889,10606.0
2024-04-24 15:20:00,132.39,132.52,132.38,132.47,13183.0,130.4889,130.6171,130.4791,130.5678,13183.0
2024-04-24 15:30:00,132.47,132.51,132.39,132.41,14646.0,130.5678,130.6072,130.4889,130.5086,14646.0
2024-04-24 15:40:00,132.39,132.42,132.28,132.31,30152.0,130.4889,130.5185,130.3805,130.4101,30152.0
2024-04-24 15:50:00,132.32,132.6,132.28,132.49,139693.0,130.4199,130.6959,130.3805,130.5875,139693.0
2024-04-25 09:30:00,131.96,131.96,131.13,131.19,76656.0,130.0651,130.0651,129.247,129.3062,76656.0
2024-04-25 09:40:00,131.21,131.42,130.59,130.66,45069.0,129.3259,129.5329,128.7148,128.7838,45069.0
2024-04-25 09:50:00,130.66,130.9,130.43,130.9,79223.0,128.7838,129.0203,128.5571,129.0203,79223.0
2024-04-25 10:00:00,130.96,130.96,130.5,130.76,90189.0,129.0795,129.0795,128.6261,128.8823,90189.0
2024-04-25 10:10:00,130.8,131.31,130.68,131.06,48332.0,128.9218,129.4244,128.8035,129.178,48332.0
2024-04-25 10:20:00,131.11,131.21,131.0,131.15,47924.0,129.2273,129.3259,129.1189,129.2667,47924.0
2024-04-25 10:30:00,131.15,131.41,131.07,131.14,32766.0,129.2667,129.523,129.1879,129.2569,32766.0
2024-04-25 10:40:00,131.16,131.17,130.72,130.72,22878.0,129.2766,129.2864,128.8429,128.8429,22878.0
2024-04-25 10:50:00,130.78,130.82,130.62,130.73,21484.0,128.902,128.9415,128.7443,128.8528,21484.0
2024-04-25 11:00:00,130.69,130.9,130.68,130.9,19325.0,128.8133,129.0203,128.8035,129.0203,19325.0
2024-04-25 11:10:00,130.89,131.29,130.76,131.29,31687.0,129.0105,129.4047,128.8823,129.4047,31687.0
2024-04-25 11:20:00,131.33,131.45,131.07,131.29,21488.0,129.4441,129.5624,129.1879,129.4047,21488.0
2024-04-25 11:30:00,131.35,131.56,131.29,131.55,6104.0,129.4639,129.6708,129.4047,129.661,6104.0
2024-04-25 11:40:00,131.54,131.57,131.46,131.51,11491.0,129.6511,129.6807,129.5723,129.6216,11491.0
2024-04-25 11:50:00,131.51,131.71,131.46,131.69,10209.0,129.6216,129.8187,129.5723,129.799,10209.0
2024-04-25 12:00:00,131.69,131.8,131.59,131.8,7933.0,129.799,129.9074,129.7004,129.9074,7933.0
2024-04-25 12:10:00,131.76,131.76,131.59,131.64,10310.0,129.868,129.868,129.7004,129.7497,10310.0
2024-04-25 12:20:00,131.62,131.87,131.59,131.85,18587.0,129.73,129.9764,129.7004,129.9567,18587.0
2024-04-25 12:30:00,131.85,131.85,131.53,131.57,9072.0,129.9567,129.9567,129.6413,129.6807,9072.0
2024-04-25 12:40:00,131.57,131.69,131.56,131.69,7593.0,129.6807,129.799,129.6708,129.799,7593.0
2024-04-25 12:50:00,131.68,131.74,131.62,131.73,9565.0,129.7891,129.8483,129.73,129.8384,9565.0
2024-04-25 13:00:00,131.72,131.84,131.65,131.67,15734.0,129.8285,129.9468,129.7596,129.7793,15734.0
2024-04-25 13:10:00,131.67,131.67,131.52,131.56,10152.0,129.7793,129.7793,129.6314,129.6708,10152.0
2024-04-25 13:20:00,131.55,131.57,131.45,131.5,11470.0,129.661,129.6807,129.5624,129.6117,11470.0
2024-04-25 13:30:00,131.47,131.68,131.47,131.68,14727.0,129.5821,129.7891,129.5821,129.7891,14727.0
2024-04-25 13:40:00,131.68,131.85,131.6,131.83,16715.0,129.7891,129.9567,129.7103,129.937,16715.0
2024-04-25 13:50:00,131.8,131.98,131.76,131.97,20315.0,129.9074,130.0848,129.868,130.075,20315.0
2024-04-25 14:00:00,131.97,131.99,131.9,131.94,10623.0,130.075,130.0947,130.006,130.0454,10623.0
2024-04-25 14:10:00,131.9,132.01,131.88,131.97,9419.0,130.006,130.1144,129.9863,130.075,9419.0
2024-04-25 14:20:00,131.96,131.99,131.68,131.69,11104.0,130.0651,130.0947,129.7891,129.799,11104.0
2024-04-25 14:30:00,131.68,131.87,131.68,131.86,9795.0,129.7891,129.9764,129.7891,129.9665,9795.0
2024-04-25 14:40:00,131.83,131.9,131.73,131.77,7267.0,129.937,130.006,129.8384,129.8778,7267.0
2024-04-25 14:50:00,131.77,131.93,131.73,131.93,17368.0,129.8778,130.0355,129.8384,130.0355,17368.0
2024-04-25 15:00:00,131.93,132.05,131.92,131.97,28366.0,130.0355,130.1538,130.0257,130.075,28366.0
2024-04-25 15:10:00,131.96,132.0,131.89,131.97,13944.0,130.0651,130.1045,129.9961,130.075,13944.0
2024-04-25 15:20:00,131.96,132.0,131.87,131.98,13797.0,130.0651,130.1045,129.9764,130.0848,13797.0
2024-04-25 15:30:00,131.97,131.98,131.87,131.97,15639.0,130.075,130.0848,129.9764,130.075,15639.0
2024-04-25 15:40:00,131.97,131.99,131.73,131.75,19757.0,130.075,130.0947,129.8384,129.8581,19757.0
2024-04-25 15:50:00,131.74,132.0,131.67,131.83,176013.0,129.8483,130.1045,129.7793,129.937,176013.0
2024-04-26 09:30:00,131.74,131.79,130.89,131.29,44591.0,129.8483,129.8975,129.0105,129.4047,44591.0
2024-04-26 09:40:00,131.19,131.53,131.18,131.46,16558.0,129.3062,129.6413,129.2963,129.5723,16558.0
2024-04-26 09:50:00,131.38,131.68,131.31,131.5,56874.0,129.4934,129.7891,129.4244,129.6117,56874.0
2024-04-26 10:00:00,131.43,131.78,131.43,131.73,36699.0,129.5427,129.8877,129.5427,129.8384,36699.0
2024-04-26 10:10:00,131.74,131.82,131.48,131.48,18968.0,129.8483,129.9271,129.592,129.592,18968.0
2024-04-26 10:20:00,131.5,131.79,131.49,131.76,19893.0,129.6117,129.8975,129.6019,129.868,19893.0
2024-04-26 10:30:00,131.78,132.0,131.62,131.96,17332.0,129.8877,130.1045,129.73,130.0651,17332.0
2024-04-26 10:40:00,131.95,132.0,131.91,131.94,25391.0,130.0552,130.1045,130.0158,130.0454,25391.0
2024-04-26 10:50:00,131.9,132.03,131.87,131.91,41683.0,130.006,130.1341,129.9764,130.0158,41683.0
2024-04-26 11:00:00,131.92,131.98,131.76,131.76,9367.0,130.0257,130.0848,129.868,129.868,9367.0
2024-04-26 11:10:00,131.76,131.83,131.68,131.83,16896.0,129.868,129.937,129.7891,129.937,16896.0
2024-04-26 11:20:00,131.82,131.82,131.73,131.79,9767.0,129.9271,129.9271,129.8384,129.8975,9767.0
2024-04-26 11:30:00,131.79,131.85,131.73,131.82,9627.0,129.8975,129.9567,129.8384,129.9271,9627.0
2024-04-26 11:40:00,131.8,131.97,131.76,131.85,9130.0,129.9074,130.075,129.868,129.9567,9130.0
2024-04-26 11:50:00,131.87,132.0,131.76,131.92,11642.0,129.9764,130.1045,129.868,130.0257,11642.0
2024-04-26 12:00:00,131.89,131.98,131.88,131.89,8133.0,129.9961,130.0848,129.9863,129.9961,8133.0
2024-04-26 12:10:00,131.9,132.03,131.88,131.95,23210.0,130.006,130.1341,129.9863,130.0552,23210.0
2024-04-26 12:20:00,131.96,132.03,131.93,132.02,5064.0,130.0651,130.1341,130.0355,130.1242,5064.0
2024-04-26 12:30:00,132.02,132.06,131.99,132.01,6535.0,130.1242,130.1637,130.0947,130.1144,6535.0
2024-04-26 12:40:00,132.03,132.09,131.92,132.09,11295.0,130.1341,130.1932,130.0257,130.1932,11295.0
2024-04-26 12:50:00,132.09,132.23,132.09,132.23,7863.0,130.1932,130.3312,130.1932,130.3312,7863.0
2024-04-26 13:00:00,132.24,132.25,132.13,132.15,7086.0,130.3411,130.3509,130.2327,130.2524,7086.0
2024-04-26 13:10:00,132.16,132.2,132.12,132.18,6468.0,130.2622,130.3017,130.2228,130.2819,6468.0
2024-04-26 13:20:00,132.18,132.19,132.05,132.05,6980.0,130.2819,130.2918,130.1538,130.1538,6980.0
2024-04-26 13:30:00,132.01,132.16,131.99,132.13,8428.0,130.1144,130.2622,130.0947,130.2327,8428.0
2024-04-26 13:40:00,132.12,132.19,132.03,132.18,10717.0,130.2228,130.2918,130.1341,130.2819,10717.0
2024-04-26 13:50:00,132.19,132.2,131.95,132.03,37600.0,130.2918,130.3017,130.0552,130.1341,37600.0
2024-04-26 14:00:00,132.03,132.25,132.03,132.18,10598.0,130.1341,130.3509,130.1341,130.2819,10598.0
2024-04-26 14:10:00,132.18,132.27,132.16,132.18,19454.0,130.2819,130.3707,130.2622,130.2819,19454.0
2024-04-26 14:20:00,132.17,132.25,132.16,132.23,27104.0,130.2721,130.3509,130.2622,130.3312,27104.0
2024-04-26 14:30:00,132.24,132.3,132.1,132.23,36860.0,130.3411,130.4002,130.2031,130.3312,36860.0
2024-04-26 14:40:00,132.22,132.25,132.12,132.18,22972.0,130.3214,130.3509,130.2228,130.2819,22972.0
2024-04-26 14:50:00,132.19,132.23,132.13,132.15,41204.0,130.2918,130.3312,130.2327,130.2524,41204.0
2024-04-26 15:00:00,132.14,132.15,131.98,132.09,22928.0,130.2425,130.2524,130.0848,130.1932,22928.0
2024-04-26 15:10:00,132.08,132.11,131.97,132.11,15060.0,130.1834,130.2129,130.075,130.2129,15060.0
2024-04-26 15:20:00,132.08,132.11,131.92,131.93,21315.0,130.1834,130.2129,130.0257,130.0355,21315.0
2024-04-26 15:30:00,131.94,131.96,131.4,131.4,239732.0,130.0454,130.0651,129.5131,129.5131,239732.0
2024-04-26 15:40:00,131.39,131.56,131.18,131.44,238314.0,129.5033,129.6708,129.2963,129.5526,238314.0
2024-04-26 15:50:00,131.45,131.79,131.4,131.69,300013.0,129.5624,129.8975,129.5131,129.799,300013.0
2024-04-29 09:30:00,131.65,132.67,131.65,132.47,35595.0,129.7596,130.7649,129.7596,130.5678,35595.0
2024-04-29 09:40:00,132.48,132.81,132.42,132.73,14702.0,130.5776,130.9029,130.5185,130.824,14702.0
2024-04-29 09:50:00,132.68,132.87,132.26,132.37,18194.0,130.7748,130.962,130.3608,130.4692,18194.0
2024-04-29 10:00:00,132.36,132.61,132.3,132.57,14843.0,130.4594,130.7058,130.4002,130.6663,14843.0
2024-04-29 10:10:00,132.57,132.72,132.48,132.49,11013.0,130.6663,130.8142,130.5776,130.5875,11013.0
2024-04-29 10:20:00,132.52,132.66,132.47,132.63,18539.0,130.6171,130.7551,130.5678,130.7255,18539.0
2024-04-29 10:30:00,132.65,132.73,132.27,132.27,10691.0,130.7452,130.824,130.3707,130.3707,10691.0
2024-04-29 10:40:00,132.29,132.33,132.06,132.1,19002.0,130.3904,130.4298,130.1637,130.2031,19002.0
2024-04-29 10:50:00,132.1,132.12,131.86,131.94,25973.0,130.2031,130.2228,129.9665,130.0454,25973.0
2024-04-29 11:00:00,131.93,131.97,131.84,131.86,8845.0,130.0355,130.075,129.9468,129.9665,8845.0
2024-04-29 11:10:00,131.84,131.96,131.84,131.86,10914.0,129.9468,130.0651,129.9468,129.9665,10914.0
2024-04-29 11:20:00,131.88,131.88,131.67,131.68,21645.0,129.9863,129.9863,129.7793,129.7891,21645.0
2024-04-29 11:30:00,131.67,131.7,131.39,131.4,13799.0,129.7793,129.8088,129.5033,129.5131,13799.0
2024-04-29 11:40:00,131.39,131.68,131.32,131.63,24928.0,129.5033,129.7891,129.4343,129.7398,24928.0
2024-04-29 11:50:00,131.63,131.82,131.62,131.77,13973.0,129.7398,129.9271,129.73,129.8778,13973.0
2024-04-29 12:00:00,131.77,131.78,131.61,131.63,10510.0,129.8778,129.8877,129.7201,129.7398,10510.0
2024-04-29 12:10:00,131.63,131.72,131.63,131.67,4071.0,129.7398,129.8285,129.7398,129.7793,4071.0
2024-04-29 12:20:00,131.67,131.72,131.62,131.72,8378.0,129.7793,129.8285,129.73,129.8285,8378.0
2024-04-29 12:30:00,131.74,131.88,131.7,131.83,8142.0,129.8483,129.9863,129.8088,129.937,8142.0
2024-04-29 12:40:00,131.82,131.92,131.8,131.85,7363.0,129.9271,130.0257,129.9074,129.9567,7363.0
2024-04-29 12:50:00,131.84,131.84,131.69,131.74,5817.0,129.9468,129.9468,129.799,129.8483,5817.0
2024-04-29 13:00:00,131.71,131.72,131.52,131.56,6831.0,129.8187,129.8285,129.6314,129.6708,6831.0
2024-04-29 13:10:00,131.56,131.59,131.5,131.56,11517.0,129.6708,129.7004,129.6117,129.6708,11517.0
2024-04-29 13:20:00,131.61,131.65,131.54,131.56,6456.0,129.7201,129.7596,129.6511,129.6708,6456.0
2024-04-29 13:30:00,131.58,131.62,131.53,131.59,7851.0,129.6906,129.73,129.6413,129.7004,7851.0
2024-04-29 13:40:00,131.58,131.59,131.54,131.58,7575.0,129.6906,129.7004,129.6511,129.6906,7575.0
2024-04-29 13:50:00,131.58,131.58,131.43,131.44,11316.0,129.6906,129.6906,129.5427,129.5526,11316.0
2024-04-29 14:00:00,131.44,131.55,131.35,131.53,8426.0,129.5526,129.661,129.4639,129.6413,8426.0
2024-04-29 14:10:00,131.55,131.67,131.53,131.58,8437.0,129.661,129.7793,129.6413,129.6906,8437.0
2024-04-29 14:20:00,131.56,131.56,131.26,131.27,9051.0,129.6708,129.6708,129.3752,129.385,9051.0
2024-04-29 14:30:00,131.27,131.35,131.08,131.19,14303.0,129.385,129.4639,129.1977,129.3062,14303.0
2024-04-29 14:40:00,131.22,131.23,131.06,131.06,7355.0,129.3357,129.3456,129.178,129.178,7355.0
2024-04-29 14:50:00,131.07,131.17,130.96,131.04,47629.0,129.1879,129.2864,129.0795,129.1583,47629.0
2024-04-29 15:00:00,131.0,131.0,130.55,130.77,17687.0,129.1189,129.1189,128.6753,128.8922,17687.0
2024-04-29 15:10:00,130.78,130.86,130.74,130.78,9146.0,128.902,128.9809,128.8626,128.902,9146.0
2024-04-29 15:20:00,130.77,130.83,130.66,130.7,25953.0,128.8922,128.9513,128.7838,128.8232,25953.0
2024-04-29 15:30:00,130.69,130.83,130.63,130.67,21731.0,128.8133,128.9513,128.7542,128.7936,21731.0
2024-04-29 15:40:00,130.64,130.85,130.52,130.52,36700.0,128.7641,128.971,128.6458,128.6458,36700.0
2024-04-29 15:50:00,130.54,130.86,130.52,130.79,158846.0,128.6655,128.9809,128.6458,128.9119,158846.0
2024-04-30 09:30:00,130.05,130.39,129.44,129.59,51316.0,128.1825,128.5176,127.5813,127.7291,51316.0
2024-04-30 09:40:00,129.59,130.06,129.55,130.06,16618.0,127.7291,128.1924,127.6897,128.1924,16618.0
2024-04-30 09:50:00,130.01,130.09,129.82,129.86,19727.0,128.1431,128.222,127.9558,127.9953,19727.0
2024-04-30 10:00:00,129.88,130.36,129.85,130.16,13808.0,128.015,128.4881,127.9854,128.291,13808.0
2024-04-30 10:10:00,130.19,130.47,130.17,130.41,25403.0,128.3205,128.5965,128.3008,128.5374,25403.0
2024-04-30 10:20:00,130.42,130.44,130.25,130.25,14379.0,128.5472,128.5669,128.3797,128.3797,14379.0
2024-04-30 10:30:00,130.21,130.32,130.06,130.31,18123.0,128.3402,128.4487,128.1924,128.4388,18123.0
2024-04-30 10:40:00,130.36,130.62,130.33,130.59,11662.0,128.4881,128.7443,128.4585,128.7148,11662.0
2024-04-30 10:50:00,130.62,130.69,130.44,130.63,17156.0,128.7443,128.8133,128.5669,128.7542,17156.0
2024-04-30 11:00:00,130.65,130.71,130.13,130.13,36946.0,128.7739,128.8331,128.2614,128.2614,36946.0
2024-04-30 11:10:00,130.13,130.16,130.0,130.11,75006.0,128.2614,128.291,128.1332,128.2417,75006.0
2024-04-30 11:20:00,130.11,130.11,129.89,129.97,23104.0,128.2417,128.2417,128.0248,128.1037,23104.0
2024-04-30 11:30:00,129.94,130.12,129.91,130.1,10280.0,128.0741,128.2515,128.0445,128.2318,10280.0
2024-04-30 11:40:00,130.13,130.18,129.85,129.92,22010.0,128.2614,128.3107,127.9854,128.0544,22010.0
2024-04-30 11:50:00,129.93,129.97,129.65,129.82,31673.0,128.0643,128.1037,127.7883,127.9558,31673.0
2024-04-30 12:00:00,129.87,129.89,129.75,129.76,10834.0,128.0051,128.0248,127.8868,127.8967,10834.0
2024-04-30 12:10:00,129.79,129.98,129.79,129.96,11492.0,127.9263,128.1135,127.9263,128.0938,11492.0
2024-04-30 12:20:00,129.97,130.03,129.86,129.86,13588.0,128.1037,128.1628,127.9953,127.9953,13588.0
2024-04-30 12:30:00,129.87,129.87,129.61,129.86,25048.0,128.0051,128.0051,127.7488,127.9953,25048.0
2024-04-30 12:40:00,129.87,129.89,129.79,129.85,7781.0,128.0051,128.0248,127.9263,127.9854,7781.0
2024-04-30 12:50:00,129.88,129.94,129.83,129.86,10739.0,128.015,128.0741,127.9657,127.9953,10739.0
2024-04-30 13:00:00,129.87,129.91,129.79,129.83,9964.0,128.0051,128.0445,127.9263,127.9657,9964.0
2024-04-30 13:10:00,129.82,129.89,129.75,129.81,10365.0,127.9558,128.0248,127.8868,127.946,10365.0
2024-04-30 13:20:00,129.83,129.94,129.83,129.84,7638.0,127.9657,128.0741,127.9657,127.9755,7638.0
2024-04-30 13:30:00,129.84,129.87,129.77,129.84,9278.0,127.9755,128.0051,127.9066,127.9755,9278.0
2024-04-30 13:40:00,129.85,129.99,129.83,129.93,10472.0,127.9854,128.1234,127.9657,128.0643,10472.0
2024-04-30 13:50:00,129.93,130.1,129.92,130.03,36886.0,128.0643,128.2318,128.0544,128.1628,36886.0
2024-04-30 14:00:00,130.02,130.03,129.78,129.8,14266.0,128.153,128.1628,127.9164,127.9361,14266.0
2024-04-30 14:10:00,129.8,129.82,129.69,129.73,11888.0,127.9361,127.9558,127.8277,127.8671,11888.0
2024-04-30 14:20:00,129.74,129.78,129.57,129.7,15496.0,127.877,127.9164,127.7094,127.8376,15496.0
2024-04-30 14:30:00,129.7,129.74,129.64,129.72,9988.0,127.8376,127.877,127.7784,127.8573,9988.0
2024-04-30 14:40:00,129.73,129.74,129.48,129.51,18299.0,127.8671,127.877,127.6207,127.6503,18299.0
2024-04-30 14:50:00,129.49,129.49,129.36,129.47,14372.0,127.6306,127.6306,127.5024,127.6109,14372.0
2024-04-30 15:00:00,129.48,129.54,129.47,129.51,8239.0,127.6207,127.6799,127.6109,127.6503,8239.0
2024-04-30 15:10:00,129.49,129.54,129.33,129.33,13542.0,127.6306,127.6799,127.4729,127.4729,13542.0
2024-04-30 15:20:00,129.35,129.4,129.27,129.37,18881.0,127.4926,127.5419,127.4137,127.5123,18881.0
2024-04-30 15:30:00,129.36,129.39,129.16,129.18,28399.0,127.5024,127.532,127.3053,127.325,28399.0
2024-04-30 15:40:00,129.19,129.29,129.14,129.19,85179.0,127.3349,127.4334,127.2856,127.3349,85179.0
2024-04-30 15:50:00,129.21,129.21,128.74,128.74,225335.0,127.3546,127.3546,126.8913,126.8913,225335.0
2024-05-01 09:30:00,128.83,129.67,128.83,129.05,66936.0,126.98,127.808,126.98,127.1969,66936.0
2024-05-01 09:40:00,129.05,129.21,128.55,128.93,55865.0,127.1969,127.3546,126.7041,127.0786,55865.0
2024-05-01 09:50:00,129.03,129.25,128.84,129.09,22833.0,127.1772,127.394,126.9899,127.2363,22833.0
2024-05-01 10:00:00,129.1,129.69,129.07,129.66,21212.0,127.2462,127.8277,127.2166,127.7981,21212.0
2024-05-01 10:10:00,129.65,129.87,129.6,129.83,11477.0,127.7883,128.0051,127.739,127.9657,11477.0
2024-05-01 10:20:00,129.87,130.12,129.72,129.75,35942.0,128.0051,128.2515,127.8573,127.8868,35942.0
2024-05-01 10:30:00,129.75,129.96,129.7,129.85,32039.0,127.8868,128.0938,127.8376,127.9854,32039.0
2024-05-01 10:40:00,129.84,130.04,129.73,129.99,14295.0,127.9755,128.1727,127.8671,128.1234,14295.0
2024-05-01 10:50:00,129.99,130.16,129.85,130.13,53760.0,128.1234,128.291,127.9854,128.2614,53760.0
2024-05-01 11:00:00,130.16,130.16,129.7,129.76,23806.0,128.291,128.291,127.8376,127.8967,23806.0
2024-05-01 11:10:00,129.81,129.89,129.65,129.83,31920.0,127.946,128.0248,127.7883,127.9657,31920.0
2024-05-01 11:20:00,129.81,130.0,129.79,129.95,10041.0,127.946,128.1332,127.9263,128.084,10041.0
2024-05-01 11:30:00,129.93,130.0,129.71,129.77,13490.0,128.0643,128.1332,127.8474,127.9066,13490.0
2024-05-01 11:40:00,129.77,129.99,129.76,129.9,10933.0,127.9066,128.1234,127.8967,128.0347,10933.0
2024-05-01 11:50:00,129.9,129.91,129.76,129.81,13009.0,128.0347,128.0445,127.8967,127.946,13009.0
2024-05-01 12:00:00,129.78,129.94,129.71,129.86,13307.0,127.9164,128.0741,127.8474,127.9953,13307.0
2024-05-01 12:10:00,129.89,130.05,129.85,129.85,18168.0,128.0248,128.1825,127.9854,127.9854,18168.0
2024-05-01 12:20:00,129.85,129.89,129.77,129.77,11921.0,127.9854,128.0248,127.9066,127.9066,11921.0
2024-05-01 12:30:00,129.77,129.83,129.67,129.71,19524.0,127.9066,127.9657,127.808,127.8474,19524.0
2024-05-01 12:40:00,129.72,129.77,129.58,129.76,12113.0,127.8573,127.9066,127.7193,127.8967,12113.0
2024-05-01 12:50:00,129.73,129.82,129.72,129.73,13806.0,127.8671,127.9558,127.8573,127.8671,13806.0
2024-05-01 13:00:00,129.73,129.82,129.52,129.52,13474.0,127.8671,127.9558,127.6601,127.6601,13474.0
2024-05-01 13:10:00,129.53,129.61,129.51,129.55,8770.0,127.67,127.7488,127.6503,127.6897,8770.0
2024-05-01 13:20:00,129.53,129.77,129.49,129.64,20592.0,127.67,127.9066,127.6306,127.7784,20592.0
2024-05-01 13:30:00,129.64,129.81,129.6,129.6,17668.0,127.7784,127.946,127.739,127.739,17668.0
2024-05-01 13:40:00,129.58,129.72,129.56,129.67,11440.0,127.7193,127.8573,127.6996,127.808,11440.0
2024-05-01 13:50:00,129.66,129.72,129.62,129.65,11736.0,127.7981,127.8573,127.7587,127.7883,11736.0
2024-05-01 14:00:00,129.68,129.84,129.48,129.61,30757.0,127.8178,127.9755,127.6207,127.7488,30757.0
2024-05-01 14:10:00,129.52,129.71,129.47,129.56,21903.0,127.6601,127.8474,127.6109,127.6996,21903.0
2024-05-01 14:20:00,129.58,129.77,129.54,129.72,76275.0,127.7193,127.9066,127.6799,127.8573,76275.0
2024-05-01 14:30:00,129.68,129.82,129.27,129.81,82293.0,127.8178,127.9558,127.4137,127.946,82293.0
2024-05-01 14:40:00,129.79,130.4,129.76,130.36,64379.0,127.9263,128.5275,127.8967,128.4881,64379.0
2024-05-01 14:50:00,130.36,130.47,130.06,130.08,106902.0,128.4881,128.5965,128.1924,128.2121,106902.0
2024-05-01 15:00:00,130.1,130.12,129.73,129.97,94743.0,128.2318,128.2515,127.8671,128.1037,94743.0
2024-05-01 15:10:00,129.94,129.95,129.74,129.88,49890.0,128.0741,128.084,127.877,128.015,49890.0
2024-05-01 15:20:00,129.85,129.98,129.69,129.79,66419.0,127.9854,128.1135,127.8277,127.9263,66419.0
2024-05-01 15:30:00,129.78,129.78,129.23,129.28,67689.0,127.9164,127.9164,127.3743,127.4236,67689.0
2024-05-01 15:40:00,129.29,129.52,129.07,129.18,109324.0,127.4334,127.6601,127.2166,127.325,109324.0
2024-05-01 15:50:00,129.16,129.16,128.45,128.67,273665.0,127.3053,127.3053,126.6055,126.8223,273665.0
2024-05-02 09:30:00,129.81,130.2,125.15,125.29,309149.0,127.946,128.3304,123.3529,123.4909,309149.0
2024-05-02 09:40:00,125.29,126.09,125.1,125.69,188263.0,123.4909,124.2794,123.3036,123.8851,188263.0
2024-05-02 09:50:00,125.58,125.79,124.73,125.19,106737.0,123.7767,123.9837,122.9389,123.3923,106737.0
2024-05-02 10:00:00,125.23,125.81,124.34,124.96,108938.0,123.4317,124.0034,122.5545,123.1656,108938.0
2024-05-02 10:10:00,124.99,125.73,124.91,125.48,55887.0,123.1952,123.9246,123.1163,123.6782,55887.0
2024-05-02 10:20:00,125.48,125.71,125.16,125.55,41516.0,123.6782,123.9049,123.3627,123.7471,41516.0
2024-05-02 10:30:00,125.55,125.69,125.23,125.27,80805.0,123.7471,123.8851,123.4317,123.4712,80805.0
2024-05-02 10:40:00,125.26,126.33,125.24,126.14,56538.0,123.4613,124.5159,123.4416,124.3287,56538.0
2024-05-02 10:50:00,126.09,126.68,125.78,125.78,95960.0,124.2794,124.8609,123.9738,123.9738,95960.0
2024-05-02 11:00:00,125.77,126.78,125.52,126.58,44738.0,123.964,124.9595,123.7176,124.7624,44738.0
2024-05-02 11:10:00,126.64,126.66,126.04,126.11,64994.0,124.8215,124.8412,124.2301,124.2991,64994.0
2024-05-02 11:20:00,126.05,126.44,126.02,126.07,31367.0,124.24,124.6244,124.2104,124.2597,31367.0
2024-05-02 11:30:00,126.05,126.25,125.65,125.71,43118.0,124.24,124.4371,123.8457,123.9049,43118.0
2024-05-02 11:40:00,125.71,126.44,125.68,126.43,38593.0,123.9049,124.6244,123.8753,124.6145,38593.0
2024-05-02 11:50:00,126.4,126.53,126.19,126.3,18221.0,124.5849,124.7131,124.378,124.4864,18221.0
2024-05-02 12:00:00,126.32,126.32,125.92,125.92,25258.0,124.5061,124.5061,124.1118,124.1118,25258.0
2024-05-02 12:10:00,125.95,126.55,125.92,126.52,23949.0,124.1414,124.7328,124.1118,124.7032,23949.0
2024-05-02 12:20:00,126.52,126.62,126.4,126.49,43559.0,124.7032,124.8018,124.5849,124.6737,43559.0
2024-05-02 12:30:00,126.5,126.52,126.05,126.15,55932.0,124.6835,124.7032,124.24,124.3385,55932.0
2024-05-02 12:40:00,126.15,126.2,126.04,126.09,13947.0,124.3385,124.3878,124.2301,124.2794,13947.0
2024-05-02 12:50:00,126.13,126.19,125.93,126.17,26526.0,124.3188,124.378,124.1217,124.3582,26526.0
2024-05-02 13:00:00,126.19,126.49,126.06,126.42,12443.0,124.378,124.6737,124.2498,124.6047,12443.0
2024-05-02 13:10:00,126.45,126.62,126.4,126.51,18939.0,124.6342,124.8018,124.5849,124.6934,18939.0
2024-05-02 13:20:00,126.43,126.44,126.03,126.03,28541.0,124.6145,124.6244,124.2203,124.2203,28541.0
2024-05-02 13:30:00,126.06,126.37,126.0,126.05,34549.0,124.2498,124.5554,124.1907,124.24,34549.0
2024-05-02 13:40:00,126.04,126.29,125.92,126.08,24939.0,124.2301,124.4765,124.1118,124.2695,24939.0
2024-05-02 13:50:00,126.1,126.17,125.95,126.07,29814.0,124.2893,124.3582,124.1414,124.2597,29814.0
2024-05-02 14:00:00,126.1,126.12,125.9,126.03,21321.0,124.2893,124.309,124.0921,124.2203,21321.0
2024-05-02 14:10:00,126.02,126.12,125.83,126.07,33415.0,124.2104,124.309,124.0231,124.2597,33415.0
2024-05-02 14:20:00,126.08,126.43,126.01,126.43,43104.0,124.2695,124.6145,124.2005,124.6145,43104.0
2024-05-02 14:30:00,126.44,126.48,126.2,126.36,33375.0,124.6244,124.6638,124.3878,124.5455,33375.0
2024-05-02 14:40:00,126.37,126.65,126.36,126.64,25177.0,124.5554,124.8314,124.5455,124.8215,25177.0
2024-05-02 14:50:00,126.64,126.64,126.36,126.41,36371.0,124.8215,124.8215,124.5455,124.5948,36371.0
2024-05-02 15:00:00,126.43,126.43,126.23,126.39,27421.0,124.6145,124.6145,124.4174,124.5751,27421.0
2024-05-02 15:10:00,126.42,126.57,126.2,126.56,43947.0,124.6047,124.7525,124.3878,124.7426,43947.0
2024-05-02 15:20:00,126.59,126.59,126.33,126.38,35416.0,124.7722,124.7722,124.5159,124.5652,35416.0
2024-05-02 15:30:00,126.37,126.45,126.19,126.3,55734.0,124.5554,124.6342,124.378,124.4864,55734.0
2024-05-02 15:40:00,126.32,126.38,126.14,126.27,67037.0,124.5061,124.5652,124.3287,124.4568,67037.0
2024-05-02 15:50:00,126.3,126.62,126.17,126.57,240067.0,124.4864,124.8018,124.3582,124.7525,240067.0
2024-05-03 09:30:00,127.8,130.29,127.8,129.67,130659.0,125.9648,128.4191,125.9648,127.808,130659.0
2024-05-03 09:40:00,129.7,130.47,129.07,129.68,42073.0,127.8376,128.5965,127.2166,127.8178,42073.0
2024-05-03 09:50:00,129.75,130.14,129.45,130.08,78324.0,127.8868,128.2712,127.5911,128.2121,78324.0
2024-05-03 10:00:00,130.09,130.27,129.7,129.91,243996.0,128.222,128.3994,127.8376,128.0445,243996.0
2024-05-03 10:10:00,130.0,130.28,129.74,130.03,110785.0,128.1332,128.4092,127.877,128.1628,110785.0
2024-05-03 10:20:00,130.03,130.71,129.84,130.67,219311.0,128.1628,128.8331,127.9755,128.7936,219311.0
2024-05-03 10:30:00,130.61,130.92,130.29,130.67,64847.0,128.7345,129.04,128.4191,128.7936,64847.0
2024-05-03 10:40:00,130.61,131.01,130.46,130.99,42502.0,128.7345,129.1287,128.5866,129.109,42502.0
2024-05-03 10:50:00,131.02,131.41,130.81,131.24,91722.0,129.1386,129.523,128.9316,129.3554,91722.0
2024-05-03 11:00:00,131.25,131.3,130.96,131.07,29774.0,129.3653,129.4146,129.0795,129.1879,29774.0
2024-05-03 11:10:00,131.16,131.24,130.91,131.06,40199.0,129.2766,129.3554,129.0302,129.178,40199.0
2024-05-03 11:20:00,131.08,131.21,130.96,131.21,43289.0,129.1977,129.3259,129.0795,129.3259,43289.0
2024-05-03 11:30:00,131.21,131.39,131.02,131.1,39960.0,129.3259,129.5033,129.1386,129.2175,39960.0
2024-05-03 11:40:00,131.12,131.29,130.57,130.73,30779.0,129.2372,129.4047,128.6951,128.8528,30779.0
2024-05-03 11:50:00,130.73,131.03,130.59,130.91,25811.0,128.8528,129.1485,128.7148,129.0302,25811.0
2024-05-03 12:00:00,130.89,131.32,130.79,131.32,57847.0,129.0105,129.4343,128.9119,129.4343,57847.0
2024-05-03 12:10:00,131.26,131.31,130.94,131.15,34331.0,129.3752,129.4244,129.0597,129.2667,34331.0
2024-05-03 12:20:00,131.17,131.59,131.13,131.57,48295.0,129.2864,129.7004,129.247,129.6807,48295.0
2024-05-03 12:30:00,131.54,131.68,131.42,131.44,109184.0,129.6511,129.7891,129.5329,129.5526,109184.0
2024-05-03 12:40:00,131.43,131.5,131.23,131.31,20680.0,129.5427,129.6117,129.3456,129.4244,20680.0
2024-05-03 12:50:00,131.33,131.41,131.08,131.33,128525.0,129.4441,129.523,129.1977,129.4441,128525.0
2024-05-03 13:00:00,131.35,131.66,131.25,131.59,50939.0,129.4639,129.7694,129.3653,129.7004,50939.0
2024-05-03 13:10:00,131.61,131.63,131.4,131.46,32718.0,129.7201,129.7398,129.5131,129.5723,32718.0
2024-05-03 13:20:00,131.46,131.52,131.33,131.47,30883.0,129.5723,129.6314,129.4441,129.5821,30883.0
2024-05-03 13:30:00,131.49,131.51,131.34,131.42,25997.0,129.6019,129.6216,129.454,129.5329,25997.0
2024-05-03 13:40:00,131.43,131.47,131.19,131.27,15896.0,129.5427,129.5821,129.3062,129.385,15896.0
2024-05-03 13:50:00,131.3,131.33,131.22,131.24,14112.0,129.4146,129.4441,129.3357,129.3554,14112.0
2024-05-03 14:00:00,131.24,131.26,131.11,131.19,10679.0,129.3554,129.3752,129.2273,129.3062,10679.0
2024-05-03 14:10:00,131.19,131.23,131.09,131.12,12394.0,129.3062,129.3456,129.2076,129.2372,12394.0
2024-05-03 14:20:00,131.1,131.23,131.04,131.04,37501.0,129.2175,129.3456,129.1583,129.1583,37501.0
2024-05-03 14:30:00,131.04,131.09,130.84,130.85,22262.0,129.1583,129.2076,128.9612,128.971,22262.0
2024-05-03 14:40:00,130.83,131.13,130.83,131.13,40196.0,128.9513,129.247,128.9513,129.247,40196.0
2024-05-03 14:50:00,131.15,131.18,130.92,130.96,59074.0,129.2667,129.2963,129.04,129.0795,59074.0
2024-05-03 15:00:00,130.96,131.01,130.84,130.93,15498.0,129.0795,129.1287,128.9612,129.0499,15498.0
2024-05-03 15:10:00,130.95,131.0,130.83,130.91,17253.0,129.0696,129.1189,128.9513,129.0302,17253.0
2024-05-03 15:20:00,130.9,130.9,130.62,130.66,25539.0,129.0203,129.0203,128.7443,128.7838,25539.0
2024-05-03 15:30:00,130.67,130.82,130.56,130.59,37704.0,128.7936,128.9415,128.6852,128.7148,37704.0
2024-05-03 15:40:00,130.6,130.63,130.4,130.41,73783.0,128.7246,128.7542,128.5275,128.5374,73783.0
2024-05-03 15:50:00,130.42,130.85,130.39,130.54,249433.0,128.5472,128.971,128.5176,128.6655,249433.0
2024-05-06 09:30:00,130.82,131.34,130.7,130.9,41074.0,128.9415,129.454,128.8232,129.0203,41074.0
2024-05-06 09:40:00,130.92,131.11,130.78,130.79,6652.0,129.04,129.2273,128.902,128.9119,6652.0
2024-05-06 09:50:00,130.79,131.04,130.39,131.02,10905.0,128.9119,129.1583,128.5176,129.1386,10905.0
2024-05-06 10:00:00,130.99,131.72,130.98,131.55,34708.0,129.109,129.8285,129.0992,129.661,34708.0
2024-05-06 10:10:00,131.61,131.78,131.47,131.53,14198.0,129.7201,129.8877,129.5821,129.6413,14198.0
2024-05-06 10:20:00,131.49,131.56,131.25,131.3,23412.0,129.6019,129.6708,129.3653,129.4146,23412.0
2024-05-06 10:30:00,131.28,131.36,131.21,131.23,16434.0,129.3949,129.4737,129.3259,129.3456,16434.0
2024-05-06 10:40:00,131.24,131.52,131.23,131.42,24813.0,129.3554,129.6314,129.3456,129.5329,24813.0
2024-05-06 10:50:00,131.47,131.55,131.27,131.27,15228.0,129.5821,129.661,129.385,129.385,15228.0
2024-05-06 11:00:00,131.26,131.28,131.16,131.19,6641.0,129.3752,129.3949,129.2766,129.3062,6641.0
2024-05-06 11:10:00,131.21,131.32,131.17,131.27,18078.0,129.3259,129.4343,129.2864,129.385,18078.0
2024-05-06 11:20:00,131.29,131.3,131.06,131.08,12288.0,129.4047,129.4146,129.178,129.1977,12288.0
2024-05-06 11:30:00,131.11,131.15,130.72,130.88,11400.0,129.2273,129.2667,128.8429,129.0006,11400.0
2024-05-06 11:40:00,130.88,131.07,130.81,131.05,16488.0,129.0006,129.1879,128.9316,129.1682,16488.0
2024-05-06 11:50:00,131.06,131.23,131.04,131.09,33991.0,129.178,129.3456,129.1583,129.2076,33991.0
2024-05-06 12:00:00,131.09,131.36,131.09,131.24,54900.0,129.2076,129.4737,129.2076,129.3554,54900.0
2024-05-06 12:10:00,131.23,131.26,130.99,131.0,12175.0,129.3456,129.3752,129.109,129.1189,12175.0
2024-05-06 12:20:00,131.0,131.14,130.96,131.03,12631.0,129.1189,129.2569,129.0795,129.1485,12631.0
2024-05-06 12:30:00,131.05,131.11,130.97,131.01,9085.0,129.1682,129.2273,129.0893,129.1287,9085.0
2024-05-06 12:40:00,131.03,131.33,130.98,131.23,21574.0,129.1485,129.4441,129.0992,129.3456,21574.0
2024-05-06 12:50:00,131.28,131.3,131.05,131.06,11553.0,129.3949,129.4146,129.1682,129.178,11553.0
2024-05-06 13:00:00,131.11,131.25,131.06,131.14,8695.0,129.2273,129.3653,129.178,129.2569,8695.0
2024-05-06 13:10:00,131.16,131.19,131.11,131.14,9397.0,129.2766,129.3062,129.2273,129.2569,9397.0
2024-05-06 13:20:00,131.14,131.26,131.03,131.05,19066.0,129.2569,129.3752,129.1485,129.1682,19066.0
2024-05-06 13:30:00,131.06,131.29,131.06,131.19,10486.0,129.178,129.4047,129.178,129.3062,10486.0
2024-05-06 13:40:00,131.21,131.21,131.08,131.09,9117.0,129.3259,129.3259,129.1977,129.2076,9117.0
2024-05-06 13:50:00,131.08,131.27,131.08,131.14,8931.0,129.1977,129.385,129.1977,129.2569,8931.0
2024-05-06 14:00:00,131.15,131.22,131.13,131.18,7814.0,129.2667,129.3357,129.247,129.2963,7814.0
2024-05-06 14:10:00,131.18,131.21,131.1,131.1,4871.0,129.2963,129.3259,129.2175,129.2175,4871.0
2024-05-06 14:20:00,131.08,131.15,130.93,131.1,12973.0,129.1977,129.2667,129.0499,129.2175,12973.0
2024-05-06 14:30:00,131.11,131.13,131.0,131.03,23058.0,129.2273,129.247,129.1189,129.1485,23058.0
2024-05-06 14:40:00,131.06,131.1,131.02,131.02,6811.0,129.178,129.2175,129.1386,129.1386,6811.0
2024-05-06 14:50:00,131.0,131.06,130.96,131.0,19413.0,129.1189,129.178,129.0795,129.1189,19413.0
2024-05-06 15:00:00,131.0,131.02,130.85,130.97,18147.0,129.1189,129.1386,128.971,129.0893,18147.0
2024-05-06 15:10:00,130.98,130.98,130.84,130.93,15625.0,129.0992,129.0992,128.9612,129.0499,15625.0
2024-05-06 15:20:00,130.95,131.09,130.92,131.04,23326.0,129.0696,129.2076,129.04,129.1583,23326.0
2024-05-06 15:30:00,131.03,131.25,131.03,131.19,31807.0,129.1485,129.3653,129.1485,129.3062,31807.0
2024-05-06 15:40:00,131.19,131.3,131.12,131.27,42591.0,129.3062,129.4146,129.2372,129.385,42591.0
2024-05-06 15:50:00,131.27,131.32,131.1,131.3,185949.0,129.385,129.4343,129.2175,129.4146,185949.0
2024-05-07 09:30:00,132.22,132.44,131.6,132.27,48872.0,130.3214,130.5382,129.7103,130.3707,48872.0
2024-05-07 09:40:00,132.24,132.29,131.8,131.94,27190.0,130.3411,130.3904,129.9074,130.0454,27190.0
2024-05-07 09:50:00,131.96,132.49,131.91,132.48,18247.0,130.0651,130.5875,130.0158,130.5776,18247.0
2024-05-07 10:00:00,132.47,132.75,132.43,132.63,33894.0,130.5678,130.8438,130.5284,130.7255,33894.0
2024-05-07 10:10:00,132.58,133.02,132.57,132.97,33176.0,130.6762,131.1099,130.6663,131.0606,33176.0
2024-05-07 10:20:00,133.0,133.56,132.88,133.51,45462.0,131.0902,131.6421,130.9719,131.5928,45462.0
2024-05-07 10:30:00,133.51,133.62,133.15,133.24,44650.0,131.5928,131.7013,131.238,131.3267,44650.0
2024-05-07 10:40:00,133.27,133.57,133.22,133.44,41454.0,131.3563,131.652,131.307,131.5239,41454.0
2024-05-07 10:50:00,133.42,133.45,133.28,133.4,31858.0,131.5041,131.5337,131.3661,131.4844,31858.0
2024-05-07 11:00:00,133.39,133.4,133.18,133.23,29820.0,131.4746,131.4844,131.2676,131.3169,29820.0
2024-05-07 11:10:00,133.21,133.31,133.17,133.18,19370.0,131.2972,131.3957,131.2577,131.2676,19370.0
2024-05-07 11:20:00,133.2,133.34,133.1,133.32,19318.0,131.2873,131.4253,131.1887,131.4056,19318.0
2024-05-07 11:30:00,133.34,133.51,133.3,133.39,32818.0,131.4253,131.5928,131.3859,131.4746,32818.0
2024-05-07 11:40:00,133.37,133.37,133.21,133.28,9607.0,131.4549,131.4549,131.2972,131.3661,9607.0
2024-05-07 11:50:00,133.29,133.34,133.17,133.31,6780.0,131.376,131.4253,131.2577,131.3957,6780.0
2024-05-07 12:00:00,133.31,133.31,133.12,133.13,7735.0,131.3957,131.3957,131.2084,131.2183,7735.0
2024-05-07 12:10:00,133.13,133.22,133.13,133.15,6731.0,131.2183,131.307,131.2183,131.238,6731.0
2024-05-07 12:20:00,133.16,133.23,133.1,133.19,7131.0,131.2479,131.3169,131.1887,131.2774,7131.0
2024-05-07 12:30:00,133.2,133.34,133.16,133.25,20006.0,131.2873,131.4253,131.2479,131.3366,20006.0
2024-05-07 12:40:00,133.25,133.25,133.11,133.17,19653.0,131.3366,131.3366,131.1986,131.2577,19653.0
2024-05-07 12:50:00,133.14,133.37,133.11,133.3,22250.0,131.2282,131.4549,131.1986,131.3859,22250.0
2024-05-07 13:00:00,133.33,133.38,133.27,133.37,10612.0,131.4154,131.4647,131.3563,131.4549,10612.0
2024-05-07 13:10:00,133.38,133.43,133.35,133.43,12816.0,131.4647,131.514,131.4351,131.514,12816.0
2024-05-07 13:20:00,133.41,133.5,133.28,133.49,32424.0,131.4943,131.583,131.3661,131.5731,32424.0
2024-05-07 13:30:00,133.5,133.5,133.41,133.43,7465.0,131.583,131.583,131.4943,131.514,7465.0
2024-05-07 13:40:00,133.44,133.63,133.44,133.45,18927.0,131.5239,131.7111,131.5239,131.5337,18927.0
2024-05-07 13:50:00,133.44,133.53,133.32,133.38,14070.0,131.5239,131.6126,131.4056,131.4647,14070.0
2024-05-07 14:00:00,133.4,133.55,133.4,133.55,34004.0,131.4844,131.6323,131.4844,131.6323,34004.0
2024-05-07 14:10:00,133.53,133.6,133.42,133.42,17437.0,131.6126,131.6816,131.5041,131.5041,17437.0
2024-05-07 14:20:00,133.43,133.45,133.3,133.36,18443.0,131.514,131.5337,131.3859,131.445,18443.0
2024-05-07 14:30:00,133.35,133.43,133.2,133.36,23173.0,131.4351,131.514,131.2873,131.445,23173.0
2024-05-07 14:40:00,133.36,133.38,133.27,133.37,17153.0,131.445,131.4647,131.3563,131.4549,17153.0
2024-05-07 14:50:00,133.37,133.44,133.26,133.44,21423.0,131.4549,131.5239,131.3464,131.5239,21423.0
2024-05-07 15:00:00,133.44,133.47,133.32,133.46,17127.0,131.5239,131.5534,131.4056,131.5436,17127.0
2024-05-07 15:10:00,133.48,133.52,133.41,133.41,16811.0,131.5633,131.6027,131.4943,131.4943,16811.0
2024-05-07 15:20:00,133.41,133.52,133.39,133.5,17305.0,131.4943,131.6027,131.4746,131.583,17305.0
2024-05-07 15:30:00,133.5,133.57,133.39,133.55,22286.0,131.583,131.652,131.4746,131.6323,22286.0
2024-05-07 15:40:00,133.57,133.59,133.45,133.58,37523.0,131.652,131.6717,131.5337,131.6618,37523.0
2024-05-07 15:50:00,133.59,133.79,133.52,133.71,261827.0,131.6717,131.8688,131.6027,131.79,261827.0
2024-05-08 09:30:00,133.29,133.82,132.53,133.04,38405.0,131.376,131.8984,130.6269,131.1296,38405.0
2024-05-08 09:40:00,133.02,133.37,132.69,132.86,34883.0,131.1099,131.4549,130.7846,130.9522,34883.0
2024-05-08 09:50:00,132.85,132.92,132.55,132.7,21551.0,130.9423,131.0113,130.6466,130.7945,21551.0
2024-05-08 10:00:00,132.67,132.71,132.32,132.46,6335.0,130.7649,130.8043,130.4199,130.5579,6335.0
2024-05-08 10:10:00,132.47,132.59,132.24,132.59,9700.0,130.5678,130.6861,130.3411,130.6861,9700.0
2024-05-08 10:20:00,132.56,132.88,132.46,132.77,17111.0,130.6565,130.9719,130.5579,130.8635,17111.0
2024-05-08 10:30:00,132.75,132.85,132.7,132.78,14895.0,130.8438,130.9423,130.7945,130.8733,14895.0
2024-05-08 10:40:00,132.76,133.0,132.73,133.0,16592.0,130.8536,131.0902,130.824,131.0902,16592.0
2024-05-08 10:50:00,133.02,133.25,133.0,133.03,13712.0,131.1099,131.3366,131.0902,131.1197,13712.0
2024-05-08 11:00:00,133.03,133.16,132.98,133.13,26250.0,131.1197,131.2479,131.0705,131.2183,26250.0
2024-05-08 11:10:00,133.08,133.08,132.88,132.95,6544.0,131.169,131.169,130.9719,131.0409,6544.0
2024-05-08 11:20:00,132.94,133.02,132.91,132.98,13148.0,131.031,131.1099,131.0015,131.0705,13148.0
2024-05-08 11:30:00,132.97,133.23,132.94,133.0,18083.0,131.0606,131.3169,131.031,131.0902,18083.0
2024-05-08 11:40:00,133.01,133.16,132.97,133.12,6013.0,131.1,131.2479,131.0606,131.2084,6013.0
2024-05-08 11:50:00,133.13,133.24,133.11,133.18,12643.0,131.2183,131.3267,131.1986,131.2676,12643.0
2024-05-08 12:00:00,133.16,133.23,133.13,133.14,4469.0,131.2479,131.3169,131.2183,131.2282,4469.0
2024-05-08 12:10:00,133.14,133.24,133.14,133.2,7853.0,131.2282,131.3267,131.2282,131.2873,7853.0
2024-05-08 12:20:00,133.17,133.22,133.07,133.19,6593.0,131.2577,131.307,131.1592,131.2774,6593.0
2024-05-08 12:30:00,133.2,133.26,132.97,132.98,11722.0,131.2873,131.3464,131.0606,131.0705,11722.0
2024-05-08 12:40:00,132.98,133.1,132.95,133.03,12046.0,131.0705,131.1887,131.0409,131.1197,12046.0
2024-05-08 12:50:00,133.02,133.02,132.79,132.79,3491.0,131.1099,131.1099,130.8832,130.8832,3491.0
2024-05-08 13:00:00,132.79,133.0,132.74,132.96,6375.0,130.8832,131.0902,130.8339,131.0507,6375.0
2024-05-08 13:10:00,132.93,132.95,132.89,132.9,2798.0,131.0212,131.0409,130.9817,130.9916,2798.0
2024-05-08 13:20:00,132.89,133.02,132.88,133.0,16345.0,130.9817,131.1099,130.9719,131.0902,16345.0
2024-05-08 13:30:00,132.97,133.21,132.97,133.21,11940.0,131.0606,131.2972,131.0606,131.2972,11940.0
2024-05-08 13:40:00,133.21,133.35,133.2,133.32,8769.0,131.2972,131.4351,131.2873,131.4056,8769.0
2024-05-08 13:50:00,133.3,133.52,133.3,133.5,39756.0,131.3859,131.6027,131.3859,131.583,39756.0
2024-05-08 14:00:00,133.51,133.55,133.39,133.48,16062.0,131.5928,131.6323,131.4746,131.5633,16062.0
2024-05-08 14:10:00,133.5,133.59,133.46,133.53,14968.0,131.583,131.6717,131.5436,131.6126,14968.0
2024-05-08 14:20:00,133.53,133.54,133.35,133.38,10552.0,131.6126,131.6224,131.4351,131.4647,10552.0
2024-05-08 14:30:00,133.37,133.45,133.36,133.39,17132.0,131.4549,131.5337,131.445,131.4746,17132.0
2024-05-08 14:40:00,133.39,133.49,133.39,133.4,11819.0,131.4746,131.5731,131.4746,131.4844,11819.0
2024-05-08 14:50:00,133.4,133.41,133.3,133.34,11904.0,131.4844,131.4943,131.3859,131.4253,11904.0
2024-05-08 15:00:00,133.3,133.44,133.24,133.43,17713.0,131.3859,131.5239,131.3267,131.514,17713.0
2024-05-08 15:10:00,133.42,133.44,133.39,133.44,12339.0,131.5041,131.5239,131.4746,131.5239,12339.0
2024-05-08 15:20:00,133.43,133.48,133.38,133.39,20129.0,131.514,131.5633,131.4647,131.4746,20129.0
2024-05-08 15:30:00,133.39,133.5,133.36,133.43,12588.0,131.4746,131.583,131.445,131.514,12588.0
2024-05-08 15:40:00,133.43,133.65,133.41,133.58,22949.0,131.514,131.7308,131.4943,131.6618,22949.0
2024-05-08 15:50:00,133.59,133.67,133.33,133.41,120218.0,131.6717,131.7505,131.4154,131.4943,120218.0
2024-05-09 09:30:00,133.4,133.94,133.1,133.67,43265.0,131.4844,132.0167,131.1887,131.7505,43265.0
2024-05-09 09:40:00,133.69,133.94,133.62,133.91,17192.0,131.7703,132.0167,131.7013,131.9871,17192.0
2024-05-09 09:50:00,133.87,134.06,133.6,133.65,16607.0,131.9477,132.1349,131.6816,131.7308,16607.0
2024-05-09 10:00:00,133.7,133.8,133.65,133.75,8112.0,131.7801,131.8787,131.7308,131.8294,8112.0
2024-05-09 10:10:00,133.77,133.93,133.75,133.93,11631.0,131.8491,132.0068,131.8294,132.0068,11631.0
2024-05-09 10:20:00,133.91,134.06,133.82,134.06,12445.0,131.9871,132.1349,131.8984,132.1349,12445.0
2024-05-09 10:30:00,134.08,134.15,133.87,133.98,20523.0,132.1547,132.2237,131.9477,132.0561,20523.0
2024-05-09 10:40:00,134.02,134.15,133.97,134.14,7427.0,132.0955,132.2237,132.0462,132.2138,7427.0
2024-05-09 10:50:00,134.11,134.11,133.93,133.96,9294.0,132.1842,132.1842,132.0068,132.0364,9294.0
2024-05-09 11:00:00,133.98,134.1,133.95,134.06,7562.0,132.0561,132.1744,132.0265,132.1349,7562.0
2024-05-09 11:10:00,134.05,134.17,134.01,134.17,20911.0,132.1251,132.2434,132.0857,132.2434,20911.0
2024-05-09 11:20:00,134.15,134.27,134.12,134.27,11579.0,132.2237,132.3419,132.1941,132.3419,11579.0
2024-05-09 11:30:00,134.25,134.26,134.09,134.09,9911.0,132.3222,132.3321,132.1645,132.1645,9911.0
2024-05-09 11:40:00,134.07,134.3,134.04,134.2,14411.0,132.1448,132.3715,132.1152,132.2729,14411.0
2024-05-09 11:50:00,134.13,134.13,134.0,134.13,6138.0,132.2039,132.2039,132.0758,132.2039,6138.0
2024-05-09 12:00:00,134.13,134.26,134.12,134.21,11738.0,132.2039,132.3321,132.1941,132.2828,11738.0
2024-05-09 12:10:00,134.18,134.26,134.14,134.24,7928.0,132.2532,132.3321,132.2138,132.3124,7928.0
2024-05-09 12:20:00,134.25,134.33,134.16,134.16,9446.0,132.3222,132.4011,132.2335,132.2335,9446.0
2024-05-09 12:30:00,134.15,134.21,134.08,134.19,6206.0,132.2237,132.2828,132.1547,132.2631,6206.0
2024-05-09 12:40:00,134.22,134.22,134.07,134.11,6457.0,132.2927,132.2927,132.1448,132.1842,6457.0
2024-05-09 12:50:00,134.11,134.17,134.09,134.1,4062.0,132.1842,132.2434,132.1645,132.1744,4062.0
2024-05-09 13:00:00,134.13,134.23,134.09,134.18,5686.0,132.2039,132.3025,132.1645,132.2532,5686.0
2024-05-09 13:10:00,134.16,134.18,134.12,134.12,6571.0,132.2335,132.2532,132.1941,132.1941,6571.0
2024-05-09 13:20:00,134.12,134.26,134.1,134.26,8971.0,132.1941,132.3321,132.1744,132.3321,8971.0
2024-05-09 13:30:00,134.24,134.28,134.17,134.2,7184.0,132.3124,132.3518,132.2434,132.2729,7184.0
2024-05-09 13:40:00,134.21,134.21,134.08,134.09,6584.0,132.2828,132.2828,132.1547,132.1645,6584.0
2024-05-09 13:50:00,134.08,134.21,134.07,134.2,10756.0,132.1547,132.2828,132.1448,132.2729,10756.0
2024-05-09 14:00:00,134.19,134.2,134.02,134.09,9507.0,132.2631,132.2729,132.0955,132.1645,9507.0
2024-05-09 14:10:00,134.09,134.09,133.97,133.99,12858.0,132.1645,132.1645,132.0462,132.066,12858.0
2024-05-09 14:20:00,133.98,134.09,133.97,134.07,11253.0,132.0561,132.1645,132.0462,132.1448,11253.0
2024-05-09 14:30:00,134.08,134.23,134.07,134.23,11256.0,132.1547,132.3025,132.1448,132.3025,11256.0
2024-05-09 14:40:00,134.22,134.33,134.19,134.33,7845.0,132.2927,132.4011,132.2631,132.4011,7845.0
2024-05-09 14:50:00,134.33,134.48,134.33,134.44,9830.0,132.4011,132.5489,132.4011,132.5095,9830.0
2024-05-09 15:00:00,134.44,134.5,134.36,134.46,9578.0,132.5095,132.5686,132.4306,132.5292,9578.0
2024-05-09 15:10:00,134.44,134.62,134.44,134.58,26400.0,132.5095,132.6869,132.5095,132.6475,26400.0
2024-05-09 15:20:00,134.6,134.73,134.57,134.7,31401.0,132.6672,132.7953,132.6376,132.7658,31401.0
2024-05-09 15:30:00,134.66,134.98,134.65,134.89,56756.0,132.7263,133.0417,132.7165,132.953,56756.0
2024-05-09 15:40:00,134.87,134.93,134.76,134.82,47432.0,132.9333,132.9925,132.8249,132.884,47432.0
2024-05-09 15:50:00,134.81,135.05,134.78,134.95,161086.0,132.8742,133.1107,132.8446,133.0122,161086.0
2024-05-10 09:30:00,135.28,135.74,134.89,135.72,42830.0,133.3374,133.7908,132.953,133.7711,42830.0
2024-05-10 09:40:00,135.71,135.82,135.55,135.79,35350.0,133.7613,133.8697,133.6036,133.8401,35350.0
2024-05-10 09:50:00,135.79,135.89,135.66,135.8,31376.0,133.8401,133.9387,133.712,133.85,31376.0
2024-05-10 10:00:00,135.79,135.79,134.82,134.82,64294.0,133.8401,133.8401,132.884,132.884,64294.0
2024-05-10 10:10:00,134.89,134.94,134.67,134.75,47246.0,132.953,133.0023,132.7362,132.815,47246.0
2024-05-10 10:20:00,134.78,134.78,134.42,134.5,29242.0,132.8446,132.8446,132.4898,132.5686,29242.0
2024-05-10 10:30:00,134.53,134.72,134.42,134.66,40075.0,132.5982,132.7855,132.4898,132.7263,40075.0
2024-05-10 10:40:00,134.68,134.83,134.62,134.75,34775.0,132.746,132.8939,132.6869,132.815,34775.0
2024-05-10 10:50:00,134.76,134.77,134.51,134.65,24568.0,132.8249,132.8348,132.5785,132.7165,24568.0
2024-05-10 11:00:00,134.64,134.64,134.48,134.51,8352.0,132.7066,132.7066,132.5489,132.5785,8352.0
2024-05-10 11:10:00,134.52,134.52,134.08,134.1,23751.0,132.5883,132.5883,132.1547,132.1744,23751.0
2024-05-10 11:20:00,134.09,134.34,134.05,134.34,16379.0,132.1645,132.4109,132.1251,132.4109,16379.0
2024-05-10 11:30:00,134.31,134.36,134.22,134.36,16032.0,132.3814,132.4306,132.2927,132.4306,16032.0
2024-05-10 11:40:00,134.37,134.37,134.14,134.23,18360.0,132.4405,132.4405,132.2138,132.3025,18360.0
2024-05-10 11:50:00,134.22,134.33,134.1,134.26,12371.0,132.2927,132.4011,132.1744,132.3321,12371.0
2024-05-10 12:00:00,134.25,134.25,134.05,134.16,8030.0,132.3222,132.3222,132.1251,132.2335,8030.0
2024-05-10 12:10:00,134.14,134.14,133.92,133.94,7712.0,132.2138,132.2138,131.997,132.0167,7712.0
2024-05-10 12:20:00,133.91,134.12,133.88,134.0,10992.0,131.9871,132.1941,131.9575,132.0758,10992.0
2024-05-10 12:30:00,134.04,134.06,133.92,133.96,13800.0,132.1152,132.1349,131.997,132.0364,13800.0
2024-05-10 12:40:00,133.96,133.98,133.82,133.96,13722.0,132.0364,132.0561,131.8984,132.0364,13722.0
2024-05-10 12:50:00,133.97,133.97,133.86,133.86,6206.0,132.0462,132.0462,131.9378,131.9378,6206.0
2024-05-10 13:00:00,133.85,133.85,133.68,133.69,5877.0,131.928,131.928,131.7604,131.7703,5877.0
2024-05-10 13:10:00,133.69,133.75,133.62,133.71,9363.0,131.7703,131.8294,131.7013,131.79,9363.0
2024-05-10 13:20:00,133.7,133.74,133.57,133.73,21895.0,131.7801,131.8195,131.652,131.8097,21895.0
2024-05-10 13:30:00,133.74,133.83,133.62,133.65,16878.0,131.8195,131.9083,131.7013,131.7308,16878.0
2024-05-10 13:40:00,133.62,133.84,133.6,133.62,42594.0,131.7013,131.9181,131.6816,131.7013,42594.0
2024-05-10 13:50:00,133.62,133.67,133.53,133.64,24879.0,131.7013,131.7505,131.6126,131.721,24879.0
2024-05-10 14:00:00,133.65,133.65,133.44,133.56,11408.0,131.7308,131.7308,131.5239,131.6421,11408.0
2024-05-10 14:10:00,133.54,133.87,133.53,133.87,19406.0,131.6224,131.9477,131.6126,131.9477,19406.0
2024-05-10 14:20:00,133.89,133.89,133.75,133.81,16702.0,131.9674,131.9674,131.8294,131.8885,16702.0
2024-05-10 14:30:00,133.8,133.91,133.78,133.87,8494.0,131.8787,131.9871,131.859,131.9477,8494.0
2024-05-10 14:40:00,133.88,133.99,133.88,133.91,9155.0,131.9575,132.066,131.9575,131.9871,9155.0
2024-05-10 14:50:00,133.9,133.96,133.76,133.83,17688.0,131.9772,132.0364,131.8393,131.9083,17688.0
2024-05-10 15:00:00,133.84,133.96,133.74,133.95,25667.0,131.9181,132.0364,131.8195,132.0265,25667.0
2024-05-10 15:10:00,133.97,134.17,133.97,134.15,18258.0,132.0462,132.2434,132.0462,132.2237,18258.0
2024-05-10 15:20:00,134.16,134.22,134.05,134.13,29288.0,132.2335,132.2927,132.1251,132.2039,29288.0
2024-05-10 15:30:00,134.13,134.13,133.99,134.02,16958.0,132.2039,132.2039,132.066,132.0955,16958.0
2024-05-10 15:40:00,134.02,134.1,133.96,134.0,25760.0,132.0955,132.1744,132.0364,132.0758,25760.0
2024-05-10 15:50:00,133.97,134.18,133.89,133.99,158762.0,132.0462,132.2532,131.9674,132.066,158762.0
2024-05-13 09:30:00,134.4,134.4,133.64,133.92,20783.0,132.4701,132.4701,131.721,131.997,20783.0
2024-05-13 09:40:00,133.99,134.39,133.99,134.27,5209.0,132.066,132.4602,132.066,132.3419,5209.0
2024-05-13 09:50:00,134.33,134.45,134.21,134.39,7963.0,132.4011,132.5193,132.2828,132.4602,7963.0
2024-05-13 10:00:00,134.37,134.52,134.21,134.43,9330.0,132.4405,132.5883,132.2828,132.4996,9330.0
2024-05-13 10:10:00,134.41,134.46,134.3,134.46,30465.0,132.4799,132.5292,132.3715,132.5292,30465.0
2024-05-13 10:20:00,134.5,134.69,134.5,134.67,9386.0,132.5686,132.7559,132.5686,132.7362,9386.0
2024-05-13 10:30:00,134.62,134.95,134.53,134.86,22975.0,132.6869,133.0122,132.5982,132.9235,22975.0
2024-05-13 10:40:00,134.84,134.99,134.72,134.88,19760.0,132.9037,133.0516,132.7855,132.9432,19760.0
2024-05-13 10:50:00,134.92,134.98,134.68,134.71,11029.0,132.9826,133.0417,132.746,132.7756,11029.0
2024-05-13 11:00:00,134.7,134.76,134.64,134.68,12122.0,132.7658,132.8249,132.7066,132.746,12122.0
2024-05-13 11:10:00,134.68,134.81,134.62,134.63,22236.0,132.746,132.8742,132.6869,132.6968,22236.0
2024-05-13 11:20:00,134.63,134.93,134.6,134.7,35762.0,132.6968,132.9925,132.6672,132.7658,35762.0
2024-05-13 11:30:00,134.67,134.67,134.46,134.49,14500.0,132.7362,132.7362,132.5292,132.5588,14500.0
2024-05-13 11:40:00,134.48,134.53,134.45,134.46,10109.0,132.5489,132.5982,132.5193,132.5292,10109.0
2024-05-13 11:50:00,134.44,134.46,134.14,134.14,7662.0,132.5095,132.5292,132.2138,132.2138,7662.0
2024-05-13 12:00:00,134.13,134.13,133.85,133.94,66512.0,132.2039,132.2039,131.928,132.0167,66512.0
2024-05-13 12:10:00,133.93,134.16,133.87,134.15,16717.0,132.0068,132.2335,131.9477,132.2237,16717.0
2024-05-13 12:20:00,134.15,134.27,134.14,134.21,6386.0,132.2237,132.3419,132.2138,132.2828,6386.0
2024-05-13 12:30:00,134.21,134.24,134.12,134.21,10624.0,132.2828,132.3124,132.1941,132.2828,10624.0
2024-05-13 12:40:00,134.19,134.19,134.07,134.14,3348.0,132.2631,132.2631,132.1448,132.2138,3348.0
2024-05-13 12:50:00,134.14,134.18,134.1,134.16,5903.0,132.2138,132.2532,132.1744,132.2335,5903.0
2024-05-13 13:00:00,134.14,134.14,133.94,133.96,5053.0,132.2138,132.2138,132.0167,132.0364,5053.0
2024-05-13 13:10:00,133.95,134.04,133.94,133.94,7669.0,132.0265,132.1152,132.0167,132.0167,7669.0
2024-05-13 13:20:00,133.94,133.98,133.92,133.94,7161.0,132.0167,132.0561,131.997,132.0167,7161.0
2024-05-13 13:30:00,133.95,133.96,133.75,133.8,4056.0,132.0265,132.0364,131.8294,131.8787,4056.0
2024-05-13 13:40:00,133.8,133.8,133.7,133.7,4222.0,131.8787,131.8787,131.7801,131.7801,4222.0
2024-05-13 13:50:00,133.72,133.72,133.65,133.71,6850.0,131.7998,131.7998,131.7308,131.79,6850.0
2024-05-13 14:00:00,133.7,133.73,133.62,133.73,13067.0,131.7801,131.8097,131.7013,131.8097,13067.0
2024-05-13 14:10:00,133.71,133.8,133.71,133.75,8069.0,131.79,131.8787,131.79,131.8294,8069.0
2024-05-13 14:20:00,133.75,133.76,133.64,133.72,10073.0,131.8294,131.8393,131.721,131.7998,10073.0
2024-05-13 14:30:00,133.74,133.89,133.73,133.87,11185.0,131.8195,131.9674,131.8097,131.9477,11185.0
2024-05-13 14:40:00,133.86,134.0,133.86,133.89,8437.0,131.9378,132.0758,131.9378,131.9674,8437.0
2024-05-13 14:50:00,133.89,133.91,133.74,133.83,15816.0,131.9674,131.9871,131.8195,131.9083,15816.0
2024-05-13 15:00:00,133.82,133.93,133.73,133.74,29293.0,131.8984,132.0068,131.8097,131.8195,29293.0
2024-05-13 15:10:00,133.73,133.78,133.63,133.67,23868.0,131.8097,131.859,131.7111,131.7505,23868.0
2024-05-13 15:20:00,133.66,133.7,133.56,133.61,26704.0,131.7407,131.7801,131.6421,131.6914,26704.0
2024-05-13 15:30:00,133.61,133.72,133.59,133.69,67189.0,131.6914,131.7998,131.6717,131.7703,67189.0
2024-05-13 15:40:00,133.68,133.76,133.6,133.63,93682.0,131.7604,131.8393,131.6816,131.7111,93682.0
2024-05-13 15:50:00,133.64,133.87,133.62,133.73,111254.0,131.721,131.9477,131.7013,131.8097,111254.0
2024-05-14 09:30:00,134.25,134.5,133.47,134.0,48009.0,132.3222,132.5686,131.5534,132.0758,48009.0
2024-05-14 09:40:00,133.99,134.24,133.92,134.18,14293.0,132.066,132.3124,131.997,132.2532,14293.0
2024-05-14 09:50:00,134.16,134.27,134.0,134.01,21653.0,132.2335,132.3419,132.0758,132.0857,21653.0
2024-05-14 10:00:00,134.03,134.44,134.02,134.28,9336.0,132.1054,132.5095,132.0955,132.3518,9336.0
2024-05-14 10:10:00,134.36,134.47,134.11,134.2,34819.0,132.4306,132.5391,132.1842,132.2729,34819.0
2024-05-14 10:20:00,134.2,134.27,133.97,133.97,10276.0,132.2729,132.3419,132.0462,132.0462,10276.0
2024-05-14 10:30:00,133.97,134.0,133.77,133.9,20881.0,132.0462,132.0758,131.8491,131.9772,20881.0
2024-05-14 10:40:00,133.87,134.0,133.82,133.93,34762.0,131.9477,132.0758,131.8984,132.0068,34762.0
2024-05-14 10:50:00,133.91,133.92,133.81,133.85,15961.0,131.9871,131.997,131.8885,131.928,15961.0
2024-05-14 11:00:00,133.85,133.85,133.6,133.6,12690.0,131.928,131.928,131.6816,131.6816,12690.0
2024-05-14 11:10:00,133.62,133.77,133.53,133.59,20262.0,131.7013,131.8491,131.6126,131.6717,20262.0
2024-05-14 11:20:00,133.61,133.63,133.48,133.61,13114.0,131.6914,131.7111,131.5633,131.6914,13114.0
2024-05-14 11:30:00,133.62,133.75,133.61,133.69,15370.0,131.7013,131.8294,131.6914,131.7703,15370.0
2024-05-14 11:40:00,133.68,133.72,133.63,133.65,24892.0,131.7604,131.7998,131.7111,131.7308,24892.0
2024-05-14 11:50:00,133.68,133.76,133.66,133.68,8690.0,131.7604,131.8393,131.7407,131.7604,8690.0
2024-05-14 12:00:00,133.69,133.73,133.52,133.6,21722.0,131.7703,131.8097,131.6027,131.6816,21722.0
2024-05-14 12:10:00,133.61,133.79,133.59,133.75,4924.0,131.6914,131.8688,131.6717,131.8294,4924.0
2024-05-14 12:20:00,133.71,133.81,133.67,133.76,22399.0,131.79,131.8885,131.7505,131.8393,22399.0
2024-05-14 12:30:00,133.74,133.81,133.73,133.78,7246.0,131.8195,131.8885,131.8097,131.859,7246.0
2024-05-14 12:40:00,133.78,133.9,133.78,133.9,8612.0,131.859,131.9772,131.859,131.9772,8612.0
2024-05-14 12:50:00,133.92,133.97,133.85,133.96,6136.0,131.997,132.0462,131.928,132.0364,6136.0
2024-05-14 13:00:00,133.91,133.92,133.77,133.78,3644.0,131.9871,131.997,131.8491,131.859,3644.0
2024-05-14 13:10:00,133.78,133.92,133.78,133.85,21687.0,131.859,131.997,131.859,131.928,21687.0
2024-05-14 13:20:00,133.86,133.9,133.77,133.77,24212.0,131.9378,131.9772,131.8491,131.8491,24212.0
2024-05-14 13:30:00,133.8,133.82,133.67,133.81,10660.0,131.8787,131.8984,131.7505,131.8885,10660.0
2024-05-14 13:40:00,133.79,133.96,133.79,133.94,8533.0,131.8688,132.0364,131.8688,132.0167,8533.0
2024-05-14 13:50:00,133.95,133.99,133.9,133.95,8615.0,132.0265,132.066,131.9772,132.0265,8615.0
2024-05-14 14:00:00,133.94,134.06,133.91,134.01,5884.0,132.0167,132.1349,131.9871,132.0857,5884.0
2024-05-14 14:10:00,134.03,134.07,134.0,134.05,7271.0,132.1054,132.1448,132.0758,132.1251,7271.0
2024-05-14 14:20:00,134.06,134.15,134.06,134.15,7266.0,132.1349,132.2237,132.1349,132.2237,7266.0
2024-05-14 14:30:00,134.17,134.38,134.13,134.36,11528.0,132.2434,132.4504,132.2039,132.4306,11528.0
2024-05-14 14:40:00,134.35,134.53,134.35,134.39,14814.0,132.4208,132.5982,132.4208,132.4602,14814.0
2024-05-14 14:50:00,134.42,134.51,134.37,134.46,13963.0,132.4898,132.5785,132.4405,132.5292,13963.0
2024-05-14 15:00:00,134.47,134.49,134.32,134.39,9939.0,132.5391,132.5588,132.3912,132.4602,9939.0
2024-05-14 15:10:00,134.4,134.44,134.31,134.41,11412.0,132.4701,132.5095,132.3814,132.4799,11412.0
2024-05-14 15:20:00,134.4,134.49,134.32,134.42,14340.0,132.4701,132.5588,132.3912,132.4898,14340.0
2024-05-14 15:30:00,134.42,134.45,134.34,134.43,21486.0,132.4898,132.5193,132.4109,132.4996,21486.0
2024-05-14 15:40:00,134.43,134.54,134.37,134.43,25037.0,132.4996,132.6081,132.4405,132.4996,25037.0
2024-05-14 15:50:00,134.44,134.62,134.36,134.37,130025.0,132.5095,132.6869,132.4306,132.4405,130025.0
2024-05-15 09:30:00,134.89,137.22,134.89,136.98,88771.0,132.953,135.2496,132.953,135.013,88771.0
2024-05-15 09:40:00,137.05,137.37,136.89,137.22,45564.0,135.082,135.3974,134.9243,135.2496,45564.0
2024-05-15 09:50:00,137.14,137.33,136.44,136.47,56862.0,135.1707,135.358,134.4808,134.5103,56862.0
2024-05-15 10:00:00,136.53,136.72,136.36,136.66,27337.0,134.5695,134.7568,134.4019,134.6976,27337.0
2024-05-15 10:10:00,136.59,136.67,136.46,136.65,15768.0,134.6286,134.7075,134.5005,134.6878,15768.0
2024-05-15 10:20:00,136.64,136.89,136.63,136.75,18894.0,134.6779,134.9243,134.668,134.7863,18894.0
2024-05-15 10:30:00,136.73,136.83,136.62,136.67,21037.0,134.7666,134.8652,134.6582,134.7075,21037.0
2024-05-15 10:40:00,136.68,136.9,136.66,136.74,26451.0,134.7173,134.9342,134.6976,134.7765,26451.0
2024-05-15 10:50:00,136.75,136.86,136.52,136.55,64235.0,134.7863,134.8947,134.5596,134.5892,64235.0
2024-05-15 11:00:00,136.57,136.91,136.5,136.84,31659.0,134.6089,134.944,134.5399,134.875,31659.0
2024-05-15 11:10:00,136.83,137.06,136.76,137.05,34598.0,134.8652,135.0919,134.7962,135.082,34598.0
2024-05-15 11:20:00,137.05,137.35,137.0,137.32,29024.0,135.082,135.3777,135.0327,135.3481,29024.0
2024-05-15 11:30:00,137.35,137.36,137.07,137.11,12421.0,135.3777,135.3876,135.1017,135.1412,12421.0
2024-05-15 11:40:00,137.1,137.17,137.05,137.09,10882.0,135.1313,135.2003,135.082,135.1214,10882.0
2024-05-15 11:50:00,137.09,137.22,137.06,137.21,11428.0,135.1214,135.2496,135.0919,135.2397,11428.0
2024-05-15 12:00:00,137.22,137.22,137.03,137.07,11473.0,135.2496,135.2496,135.0623,135.1017,11473.0
2024-05-15 12:10:00,137.07,137.15,136.98,136.98,9586.0,135.1017,135.1806,135.013,135.013,9586.0
2024-05-15 12:20:00,136.98,137.26,136.89,137.25,16874.0,135.013,135.289,134.9243,135.2791,16874.0
2024-05-15 12:30:00,137.26,137.28,137.16,137.21,15102.0,135.289,135.3087,135.1904,135.2397,15102.0
2024-05-15 12:40:00,137.21,137.24,137.17,137.21,12950.0,135.2397,135.2693,135.2003,135.2397,12950.0
2024-05-15 12:50:00,137.18,137.36,137.16,137.35,20314.0,135.2101,135.3876,135.1904,135.3777,20314.0
2024-05-15 13:00:00,137.37,137.37,137.23,137.23,16193.0,135.3974,135.3974,135.2594,135.2594,16193.0
2024-05-15 13:10:00,137.24,137.31,137.15,137.17,11164.0,135.2693,135.3383,135.1806,135.2003,11164.0
2024-05-15 13:20:00,137.19,137.4,137.18,137.3,54292.0,135.22,135.427,135.2101,135.3284,54292.0
2024-05-15 13:30:00,137.34,137.54,137.3,137.52,33911.0,135.3678,135.565,135.3284,135.5453,33911.0
2024-05-15 13:40:00,137.53,137.54,137.25,137.32,23470.0,135.5551,135.565,135.2791,135.3481,23470.0
2024-05-15 13:50:00,137.33,137.49,137.3,137.46,24741.0,135.358,135.5157,135.3284,135.4861,24741.0
2024-05-15 14:00:00,137.46,137.54,137.35,137.5,46269.0,135.4861,135.565,135.3777,135.5256,46269.0
2024-05-15 14:10:00,137.5,137.5,137.29,137.41,35283.0,135.5256,135.5256,135.3186,135.4368,35283.0
2024-05-15 14:20:00,137.4,137.46,137.2,137.4,24238.0,135.427,135.4861,135.2299,135.427,24238.0
2024-05-15 14:30:00,137.41,137.44,137.29,137.44,17084.0,135.4368,135.4664,135.3186,135.4664,17084.0
2024-05-15 14:40:00,137.42,137.47,137.38,137.42,12328.0,135.4467,135.496,135.4073,135.4467,12328.0
2024-05-15 14:50:00,137.43,137.58,137.43,137.58,19609.0,135.4566,135.6044,135.4566,135.6044,19609.0
2024-05-15 15:00:00,137.56,137.65,137.51,137.65,19917.0,135.5847,135.6734,135.5354,135.6734,19917.0
2024-05-15 15:10:00,137.67,137.67,137.5,137.5,15360.0,135.6931,135.6931,135.5256,135.5256,15360.0
2024-05-15 15:20:00,137.49,137.58,137.45,137.47,22979.0,135.5157,135.6044,135.4763,135.496,22979.0
2024-05-15 15:30:00,137.46,137.63,137.39,137.6,31512.0,135.4861,135.6537,135.4171,135.6241,31512.0
2024-05-15 15:40:00,137.61,137.88,137.6,137.87,60137.0,135.634,135.9001,135.6241,135.8902,60137.0
2024-05-15 15:50:00,137.84,138.12,137.72,137.86,235507.0,135.8607,136.1366,135.7424,135.8804,235507.0
2024-05-16 09:30:00,137.81,138.0,137.33,137.62,50212.0,135.8311,136.0184,135.358,135.6438,50212.0
2024-05-16 09:40:00,137.55,138.02,137.54,137.97,19354.0,135.5748,136.0381,135.565,135.9888,19354.0
2024-05-16 09:50:00,137.91,138.1,137.78,138.07,25234.0,135.9297,136.1169,135.8015,136.0874,25234.0
2024-05-16 10:00:00,138.12,138.31,138.06,138.16,16997.0,136.1366,136.3239,136.0775,136.1761,16997.0
2024-05-16 10:10:00,138.15,138.5,138.14,138.46,17954.0,136.1662,136.5112,136.1564,136.4718,17954.0
2024-05-16 10:20:00,138.43,138.43,138.12,138.21,10169.0,136.4422,136.4422,136.1366,136.2254,10169.0
2024-05-16 10:30:00,138.18,138.34,138.14,138.3,14031.0,136.1958,136.3535,136.1564,136.3141,14031.0
2024-05-16 10:40:00,138.32,138.39,138.21,138.39,15336.0,136.3338,136.4028,136.2254,136.4028,15336.0
2024-05-16 10:50:00,138.37,138.38,138.17,138.21,16309.0,136.3831,136.3929,136.1859,136.2254,16309.0
2024-05-16 11:00:00,138.22,138.32,138.08,138.31,24028.0,136.2352,136.3338,136.0972,136.3239,24028.0
2024-05-16 11:10:00,138.24,138.25,137.93,137.98,19481.0,136.2549,136.2648,135.9494,135.9987,19481.0
2024-05-16 11:20:00,137.98,138.11,137.85,138.09,25567.0,135.9987,136.1268,135.8705,136.1071,25567.0
2024-05-16 11:30:00,138.06,138.12,137.81,137.82,16162.0,136.0775,136.1366,135.8311,135.841,16162.0
2024-05-16 11:40:00,137.81,137.81,137.61,137.75,21082.0,135.8311,135.8311,135.634,135.772,21082.0
2024-05-16 11:50:00,137.75,137.89,137.68,137.89,18957.0,135.772,135.91,135.703,135.91,18957.0
2024-05-16 12:00:00,137.9,137.95,137.85,137.94,24846.0,135.9198,135.9691,135.8705,135.9592,24846.0
2024-05-16 12:10:00,137.95,138.1,137.78,137.78,16865.0,135.9691,136.1169,135.8015,135.8015,16865.0
2024-05-16 12:20:00,137.79,137.9,137.72,137.9,14894.0,135.8114,135.9198,135.7424,135.9198,14894.0
2024-05-16 12:30:00,137.87,137.94,137.81,137.91,14894.0,135.8902,135.9592,135.8311,135.9297,14894.0
2024-05-16 12:40:00,137.91,137.94,137.87,137.92,13242.0,135.9297,135.9592,135.8902,135.9395,13242.0
2024-05-16 12:50:00,137.91,138.04,137.91,138.0,17861.0,135.9297,136.0578,135.9297,136.0184,17861.0
2024-05-16 13:00:00,138.0,138.0,137.88,137.94,27282.0,136.0184,136.0184,135.9001,135.9592,27282.0
2024-05-16 13:10:00,137.94,137.96,137.68,137.7,13320.0,135.9592,135.9789,135.703,135.7227,13320.0
2024-05-16 13:20:00,137.69,137.72,137.53,137.53,17417.0,135.7128,135.7424,135.5551,135.5551,17417.0
2024-05-16 13:30:00,137.53,137.58,137.49,137.54,11963.0,135.5551,135.6044,135.5157,135.565,11963.0
2024-05-16 13:40:00,137.54,137.55,137.4,137.51,17704.0,135.565,135.5748,135.427,135.5354,17704.0
2024-05-16 13:50:00,137.53,137.64,137.5,137.59,22135.0,135.5551,135.6635,135.5256,135.6143,22135.0
2024-05-16 14:00:00,137.6,137.72,137.6,137.61,9365.0,135.6241,135.7424,135.6241,135.634,9365.0
2024-05-16 14:10:00,137.62,137.68,137.51,137.54,12602.0,135.6438,135.703,135.5354,135.565,12602.0
2024-05-16 14:20:00,137.54,137.76,137.54,137.75,16997.0,135.565,135.7818,135.565,135.772,16997.0
2024-05-16 14:30:00,137.77,137.8,137.68,137.78,12973.0,135.7917,135.8212,135.703,135.8015,12973.0
2024-05-16 14:40:00,137.8,137.99,137.8,137.97,20087.0,135.8212,136.0085,135.8212,135.9888,20087.0
2024-05-16 14:50:00,137.96,137.98,137.76,137.77,38988.0,135.9789,135.9987,135.7818,135.7917,38988.0
2024-05-16 15:00:00,137.74,137.79,137.68,137.77,21913.0,135.7621,135.8114,135.703,135.7917,21913.0
2024-05-16 15:10:00,137.78,137.83,137.67,137.71,33375.0,135.8015,135.8508,135.6931,135.7325,33375.0
2024-05-16 15:20:00,137.71,137.85,137.64,137.81,31121.0,135.7325,135.8705,135.6635,135.8311,31121.0
2024-05-16 15:30:00,137.81,137.88,137.47,137.49,93827.0,135.8311,135.9001,135.496,135.5157,93827.0
2024-05-16 15:40:00,137.49,137.59,137.38,137.44,38462.0,135.5157,135.6143,135.4073,135.4664,38462.0
2024-05-16 15:50:00,137.42,137.58,137.04,137.1,210398.0,135.4467,135.6044,135.0722,135.1313,210398.0
2024-05-17 09:30:00,137.81,137.9,137.2,137.41,93179.0,135.8311,135.9198,135.2299,135.4368,93179.0
2024-05-17 09:40:00,137.46,137.85,137.37,137.85,13220.0,135.4861,135.8705,135.3974,135.8705,13220.0
2024-05-17 09:50:00,137.82,137.94,137.51,137.68,20757.0,135.841,135.9592,135.5354,135.703,20757.0
2024-05-17 10:00:00,137.7,137.8,137.53,137.53,38996.0,135.7227,135.8212,135.5551,135.5551,38996.0
2024-05-17 10:10:00,137.39,137.51,137.27,137.5,12714.0,135.4171,135.5354,135.2989,135.5256,12714.0
2024-05-17 10:20:00,137.52,137.66,137.37,137.37,11975.0,135.5453,135.6833,135.3974,135.3974,11975.0
2024-05-17 10:30:00,137.36,137.39,137.1,137.1,10181.0,135.3876,135.4171,135.1313,135.1313,10181.0
2024-05-17 10:40:00,137.05,137.35,137.01,137.3,12381.0,135.082,135.3777,135.0426,135.3284,12381.0
2024-05-17 10:50:00,137.27,137.28,137.16,137.22,20291.0,135.2989,135.3087,135.1904,135.2496,20291.0
2024-05-17 11:00:00,137.19,137.29,137.11,137.26,24274.0,135.22,135.3186,135.1412,135.289,24274.0
2024-05-17 11:10:00,137.24,137.31,137.21,137.29,8773.0,135.2693,135.3383,135.2397,135.3186,8773.0
2024-05-17 11:20:00,137.28,137.28,137.1,137.16,18855.0,135.3087,135.3087,135.1313,135.1904,18855.0
2024-05-17 11:30:00,137.16,137.3,137.08,137.25,17290.0,135.1904,135.3284,135.1116,135.2791,17290.0
2024-05-17 11:40:00,137.26,137.38,137.25,137.38,6590.0,135.289,135.4073,135.2791,135.4073,6590.0
2024-05-17 11:50:00,137.36,137.41,137.33,137.33,6209.0,135.3876,135.4368,135.358,135.358,6209.0
2024-05-17 12:00:00,137.3,137.33,137.2,137.27,15211.0,135.3284,135.358,135.2299,135.2989,15211.0
2024-05-17 12:10:00,137.26,137.31,137.19,137.27,11405.0,135.289,135.3383,135.22,135.2989,11405.0
2024-05-17 12:20:00,137.27,137.29,137.23,137.26,9727.0,135.2989,135.3186,135.2594,135.289,9727.0
2024-05-17 12:30:00,137.27,137.39,137.18,137.39,22010.0,135.2989,135.4171,135.2101,135.4171,22010.0
2024-05-17 12:40:00,137.38,137.38,137.25,137.38,6455.0,135.4073,135.4073,135.2791,135.4073,6455.0
2024-05-17 12:50:00,137.39,137.44,137.39,137.42,7311.0,135.4171,135.4664,135.4171,135.4467,7311.0
2024-05-17 13:00:00,137.42,137.45,137.36,137.44,8498.0,135.4467,135.4763,135.3876,135.4664,8498.0
2024-05-17 13:10:00,137.43,137.45,137.33,137.44,11705.0,135.4566,135.4763,135.358,135.4664,11705.0
2024-05-17 13:20:00,137.45,137.48,137.43,137.47,10493.0,135.4763,135.5058,135.4566,135.496,10493.0
2024-05-17 13:30:00,137.48,137.61,137.47,137.48,18850.0,135.5058,135.634,135.496,135.5058,18850.0
2024-05-17 13:40:00,137.44,137.52,137.43,137.45,9291.0,135.4664,135.5453,135.4566,135.4763,9291.0
2024-05-17 13:50:00,137.46,137.49,137.39,137.44,11729.0,135.4861,135.5157,135.4171,135.4664,11729.0
2024-05-17 14:00:00,137.41,137.41,137.28,137.35,10431.0,135.4368,135.4368,135.3087,135.3777,10431.0
2024-05-17 14:10:00,137.34,137.34,137.15,137.16,27736.0,135.3678,135.3678,135.1806,135.1904,27736.0
2024-05-17 14:20:00,137.16,137.34,137.08,137.34,11306.0,135.1904,135.3678,135.1116,135.3678,11306.0
2024-05-17 14:30:00,137.43,137.43,137.29,137.3,20393.0,135.4566,135.4566,135.3186,135.3284,20393.0
2024-05-17 14:40:00,137.33,137.44,137.28,137.44,9283.0,135.358,135.4664,135.3087,135.4664,9283.0
2024-05-17 14:50:00,137.44,137.6,137.43,137.52,17465.0,135.4664,135.6241,135.4566,135.5453,17465.0
2024-05-17 15:00:00,137.5,137.53,137.41,137.46,14347.0,135.5256,135.5551,135.4368,135.4861,14347.0
2024-05-17 15:10:00,137.46,137.56,137.4,137.56,18672.0,135.4861,135.5847,135.427,135.5847,18672.0
2024-05-17 15:20:00,137.57,137.7,137.51,137.7,22778.0,135.5945,135.7227,135.5354,135.7227,22778.0
2024-05-17 15:30:00,137.72,137.76,137.68,137.71,35083.0,135.7424,135.7818,135.703,135.7325,35083.0
2024-05-17 15:40:00,137.69,137.99,137.69,137.98,51802.0,135.7128,136.0085,135.7128,135.9987,51802.0
2024-05-17 15:50:00,137.97,138.46,137.91,138.44,250491.0,135.9888,136.4718,135.9297,136.4521,250491.0
2024-05-20 09:30:00,137.85,138.01,137.33,137.97,28903.0,135.8705,136.0282,135.358,135.9888,28903.0
2024-05-20 09:40:00,137.97,138.09,137.42,137.71,9908.0,135.9888,136.1071,135.4467,135.7325,9908.0
2024-05-20 09:50:00,137.74,137.76,137.5,137.5,3339.0,135.7621,135.7818,135.5256,135.5256,3339.0
2024-05-20 10:00:00,137.49,137.56,137.28,137.56,13522.0,135.5157,135.5847,135.3087,135.5847,13522.0
2024-05-20 10:10:00,137.54,137.74,137.52,137.53,11810.0,135.565,135.7621,135.5453,135.5551,11810.0
2024-05-20 10:20:00,137.55,137.69,137.5,137.68,12203.0,135.5748,135.7128,135.5256,135.703,12203.0
2024-05-20 10:30:00,137.63,137.86,137.63,137.66,50771.0,135.6537,135.8804,135.6537,135.6833,50771.0
2024-05-20 10:40:00,137.73,137.97,137.61,137.94,7635.0,135.7522,135.9888,135.634,135.9592,7635.0
2024-05-20 10:50:00,137.94,137.95,137.81,137.88,18693.0,135.9592,135.9691,135.8311,135.9001,18693.0
2024-05-20 11:00:00,137.86,137.86,137.6,137.74,17063.0,135.8804,135.8804,135.6241,135.7621,17063.0
2024-05-20 11:10:00,137.76,137.82,137.6,137.63,30871.0,135.7818,135.841,135.6241,135.6537,30871.0
2024-05-20 11:20:00,137.64,137.73,137.55,137.57,34007.0,135.6635,135.7522,135.5748,135.5945,34007.0
2024-05-20 11:30:00,137.57,137.84,137.56,137.69,21479.0,135.5945,135.8607,135.5847,135.7128,21479.0
2024-05-20 11:40:00,137.69,137.7,137.37,137.41,17740.0,135.7128,135.7227,135.3974,135.4368,17740.0
2024-05-20 11:50:00,137.42,137.51,137.34,137.51,16676.0,135.4467,135.5354,135.3678,135.5354,16676.0
2024-05-20 12:00:00,137.49,137.57,137.47,137.48,9600.0,135.5157,135.5945,135.496,135.5058,9600.0
2024-05-20 12:10:00,137.45,137.48,137.36,137.47,11424.0,135.4763,135.5058,135.3876,135.496,11424.0
2024-05-20 12:20:00,137.48,137.51,137.37,137.44,7227.0,135.5058,135.5354,135.3974,135.4664,7227.0
2024-05-20 12:30:00,137.44,137.54,137.43,137.52,12483.0,135.4664,135.565,135.4566,135.5453,12483.0
2024-05-20 12:40:00,137.52,137.52,137.41,137.48,10525.0,135.5453,135.5453,135.4368,135.5058,10525.0
2024-05-20 12:50:00,137.47,137.49,137.33,137.49,11379.0,135.496,135.5157,135.358,135.5157,11379.0
2024-05-20 13:00:00,137.49,137.5,137.41,137.46,9225.0,135.5157,135.5256,135.4368,135.4861,9225.0
2024-05-20 13:10:00,137.46,137.51,137.36,137.48,10558.0,135.4861,135.5354,135.3876,135.5058,10558.0
2024-05-20 13:20:00,137.46,137.46,137.27,137.35,7332.0,135.4861,135.4861,135.2989,135.3777,7332.0
2024-05-20 13:30:00,137.29,137.38,137.27,137.37,6960.0,135.3186,135.4073,135.2989,135.3974,6960.0
2024-05-20 13:40:00,137.38,137.41,137.32,137.38,7943.0,135.4073,135.4368,135.3481,135.4073,7943.0
2024-05-20 13:50:00,137.38,137.4,137.31,137.36,7957.0,135.4073,135.427,135.3383,135.3876,7957.0
2024-05-20 14:00:00,137.36,137.38,137.03,137.12,11528.0,135.3876,135.4073,135.0623,135.151,11528.0
2024-05-20 14:10:00,137.11,137.14,137.08,137.13,7110.0,135.1412,135.1707,135.1116,135.1609,7110.0
2024-05-20 14:20:00,137.15,137.25,137.15,137.24,12950.0,135.1806,135.2791,135.1806,135.2693,12950.0
2024-05-20 14:30:00,137.23,137.25,137.18,137.25,7321.0,135.2594,135.2791,135.2101,135.2791,7321.0
2024-05-20 14:40:00,137.23,137.3,137.18,137.19,7141.0,135.2594,135.3284,135.2101,135.22,7141.0
2024-05-20 14:50:00,137.15,137.16,137.09,137.09,10332.0,135.1806,135.1904,135.1214,135.1214,10332.0
2024-05-20 15:00:00,137.07,137.15,137.06,137.14,9243.0,135.1017,135.1806,135.0919,135.1707,9243.0
2024-05-20 15:10:00,137.15,137.28,137.14,137.22,11185.0,135.1806,135.3087,135.1707,135.2496,11185.0
2024-05-20 15:20:00,137.22,137.23,137.05,137.14,16567.0,135.2496,135.2594,135.082,135.1707,16567.0
2024-05-20 15:30:00,137.15,137.33,137.04,137.28,11463.0,135.1806,135.358,135.0722,135.3087,11463.0
2024-05-20 15:40:00,137.3,137.3,136.96,137.02,22076.0,135.3284,135.3284,134.9933,135.0524,22076.0
2024-05-20 15:50:00,137.02,137.05,136.84,137.01,88395.0,135.0524,135.082,134.875,135.0426,88395.0
2024-05-21 09:30:00,137.15,137.15,136.65,136.86,54740.0,135.1806,135.1806,134.6878,134.8947,54740.0
2024-05-21 09:40:00,136.86,137.17,136.61,136.79,47184.0,134.8947,135.2003,134.6483,134.8257,47184.0
2024-05-21 09:50:00,136.8,137.33,136.76,137.24,46589.0,134.8356,135.358,134.7962,135.2693,46589.0
2024-05-21 10:00:00,137.24,137.36,137.11,137.22,18707.0,135.2693,135.3876,135.1412,135.2496,18707.0
2024-05-21 10:10:00,137.22,137.22,137.01,137.09,10446.0,135.2496,135.2496,135.0426,135.1214,10446.0
2024-05-21 10:20:00,137.08,137.22,136.96,137.16,30956.0,135.1116,135.2496,134.9933,135.1904,30956.0
2024-05-21 10:30:00,137.13,137.14,136.84,137.03,9436.0,135.1609,135.1707,134.875,135.0623,9436.0
2024-05-21 10:40:00,137.07,137.17,136.93,137.17,24052.0,135.1017,135.2003,134.9637,135.2003,24052.0
2024-05-21 10:50:00,137.14,137.19,137.07,137.08,5880.0,135.1707,135.22,135.1017,135.1116,5880.0
2024-05-21 11:00:00,137.09,137.1,136.88,137.0,18998.0,135.1214,135.1313,134.9145,135.0327,18998.0
2024-05-21 11:10:00,136.98,137.03,136.81,136.86,9851.0,135.013,135.0623,134.8455,134.8947,9851.0
2024-05-21 11:20:00,136.83,136.9,136.81,136.84,10353.0,134.8652,134.9342,134.8455,134.875,10353.0
2024-05-21 11:30:00,136.83,136.96,136.82,136.92,9650.0,134.8652,134.9933,134.8553,134.9539,9650.0
2024-05-21 11:40:00,136.92,136.92,136.75,136.82,6910.0,134.9539,134.9539,134.7863,134.8553,6910.0
2024-05-21 11:50:00,136.79,136.8,136.69,136.69,6789.0,134.8257,134.8356,134.7272,134.7272,6789.0
2024-05-21 12:00:00,136.7,136.75,136.63,136.67,7992.0,134.737,134.7863,134.668,134.7075,7992.0
2024-05-21 12:10:00,136.67,136.86,136.67,136.86,9607.0,134.7075,134.8947,134.7075,134.8947,9607.0
2024-05-21 12:20:00,136.86,136.86,136.72,136.74,5187.0,134.8947,134.8947,134.7568,134.7765,5187.0
2024-05-21 12:30:00,136.75,136.81,136.72,136.78,6974.0,134.7863,134.8455,134.7568,134.8159,6974.0
2024-05-21 12:40:00,136.78,136.82,136.73,136.77,8094.0,134.8159,134.8553,134.7666,134.806,8094.0
2024-05-21 12:50:00,136.78,136.81,136.7,136.74,9071.0,134.8159,134.8455,134.737,134.7765,9071.0
2024-05-21 13:00:00,136.72,136.79,136.68,136.77,5271.0,134.7568,134.8257,134.7173,134.806,5271.0
2024-05-21 13:10:00,136.76,136.88,136.72,136.88,6513.0,134.7962,134.9145,134.7568,134.9145,6513.0
2024-05-21 13:20:00,136.89,136.92,136.81,136.89,6075.0,134.9243,134.9539,134.8455,134.9243,6075.0
2024-05-21 13:30:00,136.9,136.98,136.85,136.98,8338.0,134.9342,135.013,134.8849,135.013,8338.0
2024-05-21 13:40:00,136.99,137.05,136.94,137.02,12326.0,135.0229,135.082,134.9736,135.0524,12326.0
2024-05-21 13:50:00,137.02,137.22,137.0,137.15,6579.0,135.0524,135.2496,135.0327,135.1806,6579.0
2024-05-21 14:00:00,137.17,137.18,136.99,137.06,5132.0,135.2003,135.2101,135.0229,135.0919,5132.0
2024-05-21 14:10:00,137.06,137.07,137.02,137.05,4576.0,135.0919,135.1017,135.0524,135.082,4576.0
2024-05-21 14:20:00,137.07,137.13,137.0,137.08,8425.0,135.1017,135.1609,135.0327,135.1116,8425.0
2024-05-21 14:30:00,137.15,137.19,137.08,137.15,17076.0,135.1806,135.22,135.1116,135.1806,17076.0
2024-05-21 14:40:00,137.13,137.13,137.02,137.09,8204.0,135.1609,135.1609,135.0524,135.1214,8204.0
2024-05-21 14:50:00,137.09,137.18,137.08,137.18,8561.0,135.1214,135.2101,135.1116,135.2101,8561.0
2024-05-21 15:00:00,137.2,137.28,137.18,137.22,7733.0,135.2299,135.3087,135.2101,135.2496,7733.0
2024-05-21 15:10:00,137.26,137.45,137.26,137.37,12068.0,135.289,135.4763,135.289,135.3974,12068.0
2024-05-21 15:20:00,137.42,137.45,137.35,137.42,15752.0,135.4467,135.4763,135.3777,135.4467,15752.0
2024-05-21 15:30:00,137.43,137.55,137.41,137.43,17913.0,135.4566,135.5748,135.4368,135.4566,17913.0
2024-05-21 15:40:00,137.45,137.5,137.27,137.35,27516.0,135.4763,135.5256,135.2989,135.3777,27516.0
2024-05-21 15:50:00,137.36,137.39,137.07,137.32,186543.0,135.3876,135.4171,135.1017,135.3481,186543.0
2024-05-22 09:30:00,136.48,137.35,135.77,137.05,52348.0,134.5202,135.3777,133.8204,135.082,52348.0
2024-05-22 09:40:00,136.97,137.19,136.91,137.03,14452.0,135.0032,135.22,134.944,135.0623,14452.0
2024-05-22 09:50:00,137.04,137.11,136.71,136.8,13886.0,135.0722,135.1412,134.7469,134.8356,13886.0
2024-05-22 10:00:00,136.78,137.13,136.65,137.13,15844.0,134.8159,135.1609,134.6878,135.1609,15844.0
2024-05-22 10:10:00,137.18,137.48,137.17,137.42,7885.0,135.2101,135.5058,135.2003,135.4467,7885.0
2024-05-22 10:20:00,137.44,137.5,137.13,137.2,8648.0,135.4664,135.5256,135.1609,135.2299,8648.0
2024-05-22 10:30:00,137.18,137.25,137.07,137.07,8368.0,135.2101,135.2791,135.1017,135.1017,8368.0
2024-05-22 10:40:00,137.06,137.07,136.95,137.05,9182.0,135.0919,135.1017,134.9834,135.082,9182.0
2024-05-22 10:50:00,137.06,137.27,137.05,137.25,9187.0,135.0919,135.2989,135.082,135.2791,9187.0
2024-05-22 11:00:00,137.21,137.21,136.76,136.77,7765.0,135.2397,135.2397,134.7962,134.806,7765.0
2024-05-22 11:10:00,136.79,136.86,136.75,136.81,9077.0,134.8257,134.8947,134.7863,134.8455,9077.0
2024-05-22 11:20:00,136.83,136.85,136.7,136.72,7216.0,134.8652,134.8849,134.737,134.7568,7216.0
2024-05-22 11:30:00,136.72,136.76,136.64,136.69,10142.0,134.7568,134.7962,134.6779,134.7272,10142.0
2024-05-22 11:40:00,136.69,136.91,136.66,136.88,30569.0,134.7272,134.944,134.6976,134.9145,30569.0
2024-05-22 11:50:00,136.9,136.96,136.71,136.95,4998.0,134.9342,134.9933,134.7469,134.9834,4998.0
2024-05-22 12:00:00,136.97,137.06,136.96,137.05,6424.0,135.0032,135.0919,134.9933,135.082,6424.0
2024-05-22 12:10:00,137.06,137.14,137.01,137.01,10008.0,135.0919,135.1707,135.0426,135.0426,10008.0
2024-05-22 12:20:00,137.02,137.03,136.96,137.01,4091.0,135.0524,135.0623,134.9933,135.0426,4091.0
2024-05-22 12:30:00,136.98,137.13,136.89,137.13,8108.0,135.013,135.1609,134.9243,135.1609,8108.0
2024-05-22 12:40:00,137.09,137.16,136.98,137.06,6626.0,135.1214,135.1904,135.013,135.0919,6626.0
2024-05-22 12:50:00,137.06,137.2,137.0,137.2,6887.0,135.0919,135.2299,135.0327,135.2299,6887.0
2024-05-22 13:00:00,137.21,137.23,137.14,137.23,3403.0,135.2397,135.2594,135.1707,135.2594,3403.0
2024-05-22 13:10:00,137.22,137.31,137.17,137.3,6282.0,135.2496,135.3383,135.2003,135.3284,6282.0
2024-05-22 13:20:00,137.25,137.29,137.13,137.18,16015.0,135.2791,135.3186,135.1609,135.2101,16015.0
2024-05-22 13:30:00,137.11,137.16,137.03,137.13,11416.0,135.1412,135.1904,135.0623,135.1609,11416.0
2024-05-22 13:40:00,137.13,137.2,137.0,137.05,13595.0,135.1609,135.2299,135.0327,135.082,13595.0
2024-05-22 13:50:00,137.05,137.21,137.01,137.17,33414.0,135.082,135.2397,135.0426,135.2003,33414.0
2024-05-22 14:00:00,137.14,137.16,136.87,136.93,7256.0,135.1707,135.1904,134.9046,134.9637,7256.0
2024-05-22 14:10:00,136.95,137.01,136.91,136.96,10834.0,134.9834,135.0426,134.944,134.9933,10834.0
2024-05-22 14:20:00,136.97,136.99,136.78,136.78,8263.0,135.0032,135.0229,134.8159,134.8159,8263.0
2024-05-22 14:30:00,136.78,136.87,136.73,136.78,7595.0,134.8159,134.9046,134.7666,134.8159,7595.0
2024-05-22 14:40:00,136.82,136.95,136.74,136.89,7776.0,134.8553,134.9834,134.7765,134.9243,7776.0
2024-05-22 14:50:00,136.87,137.02,136.87,136.99,9694.0,134.9046,135.0524,134.9046,135.0229,9694.0
2024-05-22 15:00:00,137.0,137.02,136.94,136.98,8459.0,135.0327,135.0524,134.9736,135.013,8459.0
2024-05-22 15:10:00,136.99,136.99,136.74,136.77,13018.0,135.0229,135.0229,134.7765,134.806,13018.0
2024-05-22 15:20:00,136.76,136.93,136.73,136.87,8889.0,134.7962,134.9637,134.7666,134.9046,8889.0
2024-05-22 15:30:00,136.88,137.02,136.87,136.9,15834.0,134.9145,135.0524,134.9046,134.9342,15834.0
2024-05-22 15:40:00,136.92,136.93,136.54,136.56,27504.0,134.9539,134.9637,134.5793,134.599,27504.0
2024-05-22 15:50:00,136.49,136.96,136.49,136.93,99304.0,134.5301,134.9933,134.5301,134.9637,99304.0
2024-05-23 09:30:00,137.57,137.57,136.02,136.11,53475.0,135.5945,135.5945,134.0668,134.1555,53475.0
2024-05-23 09:40:00,136.0,136.08,135.61,135.66,21486.0,134.0471,134.1259,133.6627,133.712,21486.0
2024-05-23 09:50:00,135.63,135.83,135.25,135.83,18167.0,133.6824,133.8795,133.3079,133.8795,18167.0
2024-05-23 10:00:00,135.79,135.89,135.53,135.72,16533.0,133.8401,133.9387,133.5838,133.7711,16533.0
2024-05-23 10:10:00,135.81,136.01,135.79,135.79,15369.0,133.8598,134.0569,133.8401,133.8401,15369.0
2024-05-23 10:20:00,135.73,135.73,135.35,135.35,16465.0,133.781,133.781,133.4064,133.4064,16465.0
2024-05-23 10:30:00,135.4,135.59,135.33,135.55,22853.0,133.4557,133.643,133.3867,133.6036,22853.0
2024-05-23 10:40:00,135.52,135.52,135.17,135.23,12053.0,133.574,133.574,133.229,133.2881,12053.0
2024-05-23 10:50:00,135.23,135.33,135.19,135.22,11129.0,133.2881,133.3867,133.2487,133.2783,11129.0
2024-05-23 11:00:00,135.23,135.44,135.21,135.44,8849.0,133.2881,133.4951,133.2684,133.4951,8849.0
2024-05-23 11:10:00,135.49,135.67,135.49,135.62,6765.0,133.5444,133.7218,133.5444,133.6725,6765.0
2024-05-23 11:20:00,135.64,135.78,135.62,135.66,11870.0,133.6923,133.8302,133.6725,133.712,11870.0
2024-05-23 11:30:00,135.67,135.79,135.65,135.79,13490.0,133.7218,133.8401,133.7021,133.8401,13490.0
2024-05-23 11:40:00,135.79,135.8,135.72,135.78,6426.0,133.8401,133.85,133.7711,133.8302,6426.0
2024-05-23 11:50:00,135.75,135.87,135.73,135.81,6270.0,133.8007,133.919,133.781,133.8598,6270.0
2024-05-23 12:00:00,135.79,135.82,135.64,135.69,7467.0,133.8401,133.8697,133.6923,133.7415,7467.0
2024-05-23 12:10:00,135.7,135.7,135.53,135.53,10049.0,133.7514,133.7514,133.5838,133.5838,10049.0
2024-05-23 12:20:00,135.53,135.56,135.43,135.53,8658.0,133.5838,133.6134,133.4853,133.5838,8658.0
2024-05-23 12:30:00,135.55,135.66,135.51,135.63,27641.0,133.6036,133.712,133.5641,133.6824,27641.0
2024-05-23 12:40:00,135.61,135.61,135.34,135.36,27775.0,133.6627,133.6627,133.3966,133.4163,27775.0
2024-05-23 12:50:00,135.36,135.36,135.25,135.32,24579.0,133.4163,133.4163,133.3079,133.3769,24579.0
2024-05-23 13:00:00,135.33,135.54,135.26,135.54,10676.0,133.3867,133.5937,133.3177,133.5937,10676.0
2024-05-23 13:10:00,135.54,135.64,135.44,135.44,8354.0,133.5937,133.6923,133.4951,133.4951,8354.0
2024-05-23 13:20:00,135.37,135.46,135.32,135.41,6195.0,133.4261,133.5148,133.3769,133.4656,6195.0
2024-05-23 13:30:00,135.42,135.42,135.21,135.22,12630.0,133.4754,133.4754,133.2684,133.2783,12630.0
2024-05-23 13:40:00,135.21,135.39,134.98,135.05,13824.0,133.2684,133.4458,133.0417,133.1107,13824.0
2024-05-23 13:50:00,135.06,135.17,135.0,135.08,8815.0,133.1206,133.229,133.0614,133.1403,8815.0
2024-05-23 14:00:00,135.02,135.05,134.83,135.02,9405.0,133.0812,133.1107,132.8939,133.0812,9405.0
2024-05-23 14:10:00,135.02,135.14,134.9,134.91,8090.0,133.0812,133.1994,132.9629,132.9727,8090.0
2024-05-23 14:20:00,134.86,135.0,134.85,134.96,12498.0,132.9235,133.0614,132.9136,133.022,12498.0
2024-05-23 14:30:00,134.93,135.05,134.83,134.98,16507.0,132.9925,133.1107,132.8939,133.0417,16507.0
2024-05-23 14:40:00,134.94,135.03,134.86,134.96,11054.0,133.0023,133.091,132.9235,133.022,11054.0
2024-05-23 14:50:00,134.95,134.96,134.82,134.82,13703.0,133.0122,133.022,132.884,132.884,13703.0
2024-05-23 15:00:00,134.83,135.09,134.83,135.08,19222.0,132.8939,133.1502,132.8939,133.1403,19222.0
2024-05-23 15:10:00,135.1,135.29,135.05,135.26,15249.0,133.16,133.3473,133.1107,133.3177,15249.0
2024-05-23 15:20:00,135.26,135.35,135.17,135.18,18030.0,133.3177,133.4064,133.229,133.2389,18030.0
2024-05-23 15:30:00,135.19,135.3,135.17,135.22,24020.0,133.2487,133.3571,133.229,133.2783,24020.0
2024-05-23 15:40:00,135.2,135.33,135.03,135.25,33929.0,133.2586,133.3867,133.091,133.3079,33929.0
2024-05-23 15:50:00,135.28,135.5,135.18,135.4,173779.0,133.3374,133.5543,133.2389,133.4557,173779.0
2024-05-24 09:30:00,135.81,136.35,135.77,136.11,20098.0,133.8598,134.3921,133.8204,134.1555,20098.0
2024-05-24 09:40:00,136.09,136.22,135.87,136.15,14719.0,134.1358,134.2639,133.919,134.1949,14719.0
2024-05-24 09:50:00,136.12,136.23,135.97,136.1,15943.0,134.1654,134.2738,134.0175,134.1457,15943.0
2024-05-24 10:00:00,136.16,136.19,135.84,136.08,16841.0,134.2048,134.2344,133.8894,134.1259,16841.0
2024-05-24 10:10:00,136.11,136.3,136.11,136.16,6880.0,134.1555,134.3428,134.1555,134.2048,6880.0
2024-05-24 10:20:00,136.15,136.23,136.08,136.2,7754.0,134.1949,134.2738,134.1259,134.2442,7754.0
2024-05-24 10:30:00,136.2,136.2,135.86,135.97,8495.0,134.2442,134.2442,133.9091,134.0175,8495.0
2024-05-24 10:40:00,135.97,136.03,135.71,135.98,6845.0,134.0175,134.0767,133.7613,134.0274,6845.0
2024-05-24 10:50:00,135.99,136.1,135.98,135.99,6343.0,134.0372,134.1457,134.0274,134.0372,6343.0
2024-05-24 11:00:00,135.97,136.25,135.97,136.25,6935.0,134.0175,134.2935,134.0175,134.2935,6935.0
2024-05-24 11:10:00,136.23,136.34,136.23,136.27,6642.0,134.2738,134.3822,134.2738,134.3132,6642.0
2024-05-24 11:20:00,136.3,136.37,136.22,136.3,6001.0,134.3428,134.4118,134.2639,134.3428,6001.0
2024-05-24 11:30:00,136.29,136.55,136.04,136.05,18503.0,134.3329,134.5892,134.0865,134.0964,18503.0
2024-05-24 11:40:00,136.0,136.13,135.94,135.99,18625.0,134.0471,134.1752,133.988,134.0372,18625.0
2024-05-24 11:50:00,136.02,136.08,136.02,136.03,4850.0,134.0668,134.1259,134.0668,134.0767,4850.0
2024-05-24 12:00:00,136.02,136.11,136.0,136.06,11047.0,134.0668,134.1555,134.0471,134.1062,11047.0
2024-05-24 12:10:00,136.06,136.2,136.06,136.14,5046.0,134.1062,134.2442,134.1062,134.1851,5046.0
2024-05-24 12:20:00,136.17,136.19,135.97,135.98,4287.0,134.2146,134.2344,134.0175,134.0274,4287.0
2024-05-24 12:30:00,136.02,136.07,135.89,135.93,4437.0,134.0668,134.1161,133.9387,133.9781,4437.0
2024-05-24 12:40:00,135.9,135.98,135.88,135.95,4810.0,133.9485,134.0274,133.9288,133.9978,4810.0
2024-05-24 12:50:00,135.94,135.98,135.84,135.86,5368.0,133.988,134.0274,133.8894,133.9091,5368.0
2024-05-24 13:00:00,135.84,135.95,135.84,135.88,4530.0,133.8894,133.9978,133.8894,133.9288,4530.0
2024-05-24 13:10:00,135.86,135.93,135.85,135.89,4339.0,133.9091,133.9781,133.8992,133.9387,4339.0
2024-05-24 13:20:00,135.93,136.02,135.91,136.02,3092.0,133.9781,134.0668,133.9584,134.0668,3092.0
2024-05-24 13:30:00,135.96,135.97,135.89,135.94,3302.0,134.0077,134.0175,133.9387,133.988,3302.0
2024-05-24 13:40:00,135.93,135.93,135.84,135.91,11775.0,133.9781,133.9781,133.8894,133.9584,11775.0
2024-05-24 13:50:00,135.89,135.96,135.87,135.93,11055.0,133.9387,134.0077,133.919,133.9781,11055.0
2024-05-24 14:00:00,135.92,136.15,135.92,136.13,7667.0,133.9682,134.1949,133.9682,134.1752,7667.0
2024-05-24 14:10:00,136.12,136.13,136.09,136.1,6060.0,134.1654,134.1752,134.1358,134.1457,6060.0
2024-05-24 14:20:00,136.08,136.09,135.95,135.95,5585.0,134.1259,134.1358,133.9978,133.9978,5585.0
2024-05-24 14:30:00,135.98,136.08,135.93,136.08,7447.0,134.0274,134.1259,133.9781,134.1259,7447.0
2024-05-24 14:40:00,136.06,136.19,136.06,136.16,6820.0,134.1062,134.2344,134.1062,134.2048,6820.0
2024-05-24 14:50:00,136.17,136.17,136.01,136.04,6315.0,134.2146,134.2146,134.0569,134.0865,6315.0
2024-05-24 15:00:00,136.03,136.05,135.89,135.99,8768.0,134.0767,134.0964,133.9387,134.0372,8768.0
2024-05-24 15:10:00,135.99,136.05,135.98,136.05,9222.0,134.0372,134.0964,134.0274,134.0964,9222.0
2024-05-24 15:20:00,136.03,136.11,136.01,136.09,13682.0,134.0767,134.1555,134.0569,134.1358,13682.0
2024-05-24 15:30:00,136.07,136.24,136.06,136.19,10515.0,134.1161,134.2836,134.1062,134.2344,10515.0
2024-05-24 15:40:00,136.14,136.15,135.95,135.96,16415.0,134.1851,134.1949,133.9978,134.0077,16415.0
2024-05-24 15:50:00,135.98,136.36,135.98,136.34,73247.0,134.0274,134.4019,134.0274,134.3822,73247.0
2024-05-28 09:30:00,136.37,136.62,135.61,135.68,52978.0,134.4118,134.6582,133.6627,133.7317,52978.0
2024-05-28 09:40:00,135.67,135.92,135.39,135.75,80950.0,133.7218,133.9682,133.4458,133.8007,80950.0
2024-05-28 09:50:00,135.71,135.8,135.6,135.78,14626.0,133.7613,133.85,133.6528,133.8302,14626.0
2024-05-28 10:00:00,135.68,135.81,135.41,135.44,12601.0,133.7317,133.8598,133.4656,133.4951,12601.0
2024-05-28 10:10:00,135.44,135.44,135.23,135.26,13574.0,133.4951,133.4951,133.2881,133.3177,13574.0
2024-05-28 10:20:00,135.26,135.27,134.84,134.87,18759.0,133.3177,133.3276,132.9037,132.9333,18759.0
2024-05-28 10:30:00,134.85,134.97,134.7,134.82,5556.0,132.9136,133.0319,132.7658,132.884,5556.0
2024-05-28 10:40:00,134.8,135.01,134.73,134.93,10937.0,132.8643,133.0713,132.7953,132.9925,10937.0
2024-05-28 10:50:00,134.94,134.99,134.6,134.69,8368.0,133.0023,133.0516,132.6672,132.7559,8368.0
2024-05-28 11:00:00,134.7,134.73,134.56,134.7,6684.0,132.7658,132.7953,132.6278,132.7658,6684.0
2024-05-28 11:10:00,134.68,134.81,134.48,134.5,13929.0,132.746,132.8742,132.5489,132.5686,13929.0
2024-05-28 11:20:00,134.53,134.55,134.37,134.47,27446.0,132.5982,132.6179,132.4405,132.5391,27446.0
2024-05-28 11:30:00,134.42,134.53,134.39,134.49,10778.0,132.4898,132.5982,132.4602,132.5588,10778.0
2024-05-28 11:40:00,134.51,134.74,134.51,134.74,11939.0,132.5785,132.8052,132.5785,132.8052,11939.0
2024-05-28 11:50:00,134.75,134.77,134.48,134.48,87715.0,132.815,132.8348,132.5489,132.5489,87715.0
2024-05-28 12:00:00,134.43,134.54,134.3,134.38,10393.0,132.4996,132.6081,132.3715,132.4504,10393.0
2024-05-28 12:10:00,134.4,134.47,134.39,134.4,6561.0,132.4701,132.5391,132.4602,132.4701,6561.0
2024-05-28 12:20:00,134.4,134.47,134.26,134.31,7192.0,132.4701,132.5391,132.3321,132.3814,7192.0
2024-05-28 12:30:00,134.33,134.58,134.28,134.49,27770.0,132.4011,132.6475,132.3518,132.5588,27770.0
2024-05-28 12:40:00,134.48,134.51,134.33,134.33,7635.0,132.5489,132.5785,132.4011,132.4011,7635.0
2024-05-28 12:50:00,134.33,134.38,134.3,134.34,5117.0,132.4011,132.4504,132.3715,132.4109,5117.0
2024-05-28 13:00:00,134.33,134.33,134.13,134.28,10348.0,132.4011,132.4011,132.2039,132.3518,10348.0
2024-05-28 13:10:00,134.3,134.3,134.17,134.23,14263.0,132.3715,132.3715,132.2434,132.3025,14263.0
2024-05-28 13:20:00,134.22,134.25,134.09,134.09,7735.0,132.2927,132.3222,132.1645,132.1645,7735.0
2024-05-28 13:30:00,134.07,134.2,134.03,134.17,5238.0,132.1448,132.2729,132.1054,132.2434,5238.0
2024-05-28 13:40:00,134.16,134.16,134.0,134.01,13805.0,132.2335,132.2335,132.0758,132.0857,13805.0
2024-05-28 13:50:00,133.98,134.09,133.88,134.07,21003.0,132.0561,132.1645,131.9575,132.1448,21003.0
2024-05-28 14:00:00,134.08,134.16,134.01,134.13,14730.0,132.1547,132.2335,132.0857,132.2039,14730.0
2024-05-28 14:10:00,134.15,134.17,134.0,134.02,19835.0,132.2237,132.2434,132.0758,132.0955,19835.0
2024-05-28 14:20:00,134.0,134.0,133.78,133.92,19319.0,132.0758,132.0758,131.859,131.997,19319.0
2024-05-28 14:30:00,133.89,133.89,133.74,133.74,18175.0,131.9674,131.9674,131.8195,131.8195,18175.0
2024-05-28 14:40:00,133.78,133.88,133.68,133.72,6989.0,131.859,131.9575,131.7604,131.7998,6989.0
2024-05-28 14:50:00,133.71,133.83,133.69,133.78,12020.0,131.79,131.9083,131.7703,131.859,12020.0
2024-05-28 15:00:00,133.76,133.82,133.69,133.78,8184.0,131.8393,131.8984,131.7703,131.859,8184.0
2024-05-28 15:10:00,133.77,133.87,133.64,133.87,57770.0,131.8491,131.9477,131.721,131.9477,57770.0
2024-05-28 15:20:00,133.89,133.96,133.8,133.83,35045.0,131.9674,132.0364,131.8787,131.9083,35045.0
2024-05-28 15:30:00,133.82,133.96,133.74,133.87,34619.0,131.8984,132.0364,131.8195,131.9477,34619.0
2024-05-28 15:40:00,133.87,133.98,133.81,133.96,29821.0,131.9477,132.0561,131.8885,132.0364,29821.0
2024-05-28 15:50:00,133.98,133.99,133.6,133.68,207118.0,132.0561,132.066,131.6816,131.7604,207118.0
2024-05-29 09:30:00,132.71,132.77,132.17,132.62,33955.0,130.8043,130.8635,130.2721,130.7156,33955.0
2024-05-29 09:40:00,132.52,132.61,132.27,132.4,20488.0,130.6171,130.7058,130.3707,130.4988,20488.0
2024-05-29 09:50:00,132.36,132.83,132.36,132.83,9181.0,130.4594,130.9226,130.4594,130.9226,9181.0
2024-05-29 10:00:00,132.88,132.96,132.39,132.46,11871.0,130.9719,131.0507,130.4889,130.5579,11871.0
2024-05-29 10:10:00,132.42,132.53,132.35,132.44,18496.0,130.5185,130.6269,130.4495,130.5382,18496.0
2024-05-29 10:20:00,132.39,132.44,132.18,132.33,9643.0,130.4889,130.5382,130.2819,130.4298,9643.0
2024-05-29 10:30:00,132.34,132.48,132.29,132.48,14593.0,130.4396,130.5776,130.3904,130.5776,14593.0
2024-05-29 10:40:00,132.45,132.48,132.14,132.27,11922.0,130.5481,130.5776,130.2425,130.3707,11922.0
2024-05-29 10:50:00,132.26,132.28,132.14,132.26,10821.0,130.3608,130.3805,130.2425,130.3608,10821.0
2024-05-29 11:00:00,132.25,132.25,132.05,132.09,13190.0,130.3509,130.3509,130.1538,130.1932,13190.0
2024-05-29 11:10:00,132.06,132.12,131.99,132.03,15963.0,130.1637,130.2228,130.0947,130.1341,15963.0
2024-05-29 11:20:00,132.03,132.27,132.01,132.26,26866.0,130.1341,130.3707,130.1144,130.3608,26866.0
2024-05-29 11:30:00,132.27,132.34,132.18,132.32,18371.0,130.3707,130.4396,130.2819,130.4199,18371.0
2024-05-29 11:40:00,132.37,132.45,132.28,132.28,9626.0,130.4692,130.5481,130.3805,130.3805,9626.0
2024-05-29 11:50:00,132.28,132.31,132.24,132.27,11605.0,130.3805,130.4101,130.3411,130.3707,11605.0
2024-05-29 12:00:00,132.25,132.25,132.14,132.18,10319.0,130.3509,130.3509,130.2425,130.2819,10319.0
2024-05-29 12:10:00,132.18,132.32,132.17,132.3,18650.0,130.2819,130.4199,130.2721,130.4002,18650.0
2024-05-29 12:20:00,132.31,132.41,132.29,132.39,15186.0,130.4101,130.5086,130.3904,130.4889,15186.0
2024-05-29 12:30:00,132.39,132.43,132.34,132.37,7087.0,130.4889,130.5284,130.4396,130.4692,7087.0
2024-05-29 12:40:00,132.35,132.49,132.32,132.49,6177.0,130.4495,130.5875,130.4199,130.5875,6177.0
2024-05-29 12:50:00,132.46,132.51,132.36,132.36,6725.0,130.5579,130.6072,130.4594,130.4594,6725.0
2024-05-29 13:00:00,132.36,132.4,132.26,132.33,7972.0,130.4594,130.4988,130.3608,130.4298,7972.0
2024-05-29 13:10:00,132.34,132.36,132.29,132.3,3988.0,130.4396,130.4594,130.3904,130.4002,3988.0
2024-05-29 13:20:00,132.3,132.44,132.27,132.44,10777.0,130.4002,130.5382,130.3707,130.5382,10777.0
2024-05-29 13:30:00,132.49,132.49,132.36,132.37,6582.0,130.5875,130.5875,130.4594,130.4692,6582.0
2024-05-29 13:40:00,132.4,132.43,132.31,132.41,9938.0,130.4988,130.5284,130.4101,130.5086,9938.0
2024-05-29 13:50:00,132.38,132.64,132.38,132.58,12656.0,130.4791,130.7353,130.4791,130.6762,12656.0
2024-05-29 14:00:00,132.59,132.59,132.39,132.42,6016.0,130.6861,130.6861,130.4889,130.5185,6016.0
2024-05-29 14:10:00,132.4,132.44,132.38,132.41,13704.0,130.4988,130.5382,130.4791,130.5086,13704.0
2024-05-29 14:20:00,132.42,132.48,132.33,132.36,7427.0,130.5185,130.5776,130.4298,130.4594,7427.0
2024-05-29 14:30:00,132.37,132.37,132.25,132.33,6925.0,130.4692,130.4692,130.3509,130.4298,6925.0
2024-05-29 14:40:00,132.34,132.47,132.32,132.35,7691.0,130.4396,130.5678,130.4199,130.4495,7691.0
2024-05-29 14:50:00,132.34,132.41,132.31,132.37,6494.0,130.4396,130.5086,130.4101,130.4692,6494.0
2024-05-29 15:00:00,132.35,132.43,132.33,132.4,6596.0,130.4495,130.5284,130.4298,130.4988,6596.0
2024-05-29 15:10:00,132.4,132.44,132.32,132.35,13946.0,130.4988,130.5382,130.4199,130.4495,13946.0
2024-05-29 15:20:00,132.36,132.54,132.35,132.51,12649.0,130.4594,130.6368,130.4495,130.6072,12649.0
2024-05-29 15:30:00,132.51,132.59,132.43,132.58,14199.0,130.6072,130.6861,130.5284,130.6762,14199.0
2024-05-29 15:40:00,132.59,132.63,132.2,132.21,34425.0,130.6861,130.7255,130.3017,130.3115,34425.0
2024-05-29 15:50:00,132.2,132.2,131.87,131.98,137835.0,130.3017,130.3017,129.9764,130.0848,137835.0
2024-05-30 09:30:00,132.33,132.74,131.89,132.09,59558.0,130.4298,130.8339,129.9961,130.1932,59558.0
2024-05-30 09:40:00,132.14,132.14,131.79,132.0,15715.0,130.2425,130.2425,129.8975,130.1045,15715.0
2024-05-30 09:50:00,132.03,132.51,132.0,132.51,36739.0,130.1341,130.6072,130.1045,130.6072,36739.0
2024-05-30 10:00:00,132.49,132.88,132.46,132.71,31771.0,130.5875,130.9719,130.5579,130.8043,31771.0
2024-05-30 10:10:00,132.72,132.73,132.33,132.54,13512.0,130.8142,130.824,130.4298,130.6368,13512.0
2024-05-30 10:20:00,132.56,132.61,132.45,132.5,20864.0,130.6565,130.7058,130.5481,130.5973,20864.0
2024-05-30 10:30:00,132.5,132.96,132.49,132.84,50469.0,130.5973,131.0507,130.5875,130.9325,50469.0
2024-05-30 10:40:00,132.87,132.91,132.71,132.77,14006.0,130.962,131.0015,130.8043,130.8635,14006.0
2024-05-30 10:50:00,132.77,132.84,132.75,132.78,22659.0,130.8635,130.9325,130.8438,130.8733,22659.0
2024-05-30 11:00:00,132.75,133.0,132.75,132.85,65531.0,130.8438,131.0902,130.8438,130.9423,65531.0
2024-05-30 11:10:00,132.89,133.22,132.86,133.21,9656.0,130.9817,131.307,130.9522,131.2972,9656.0
2024-05-30 11:20:00,133.28,133.31,133.16,133.18,20251.0,131.3661,131.3957,131.2479,131.2676,20251.0
2024-05-30 11:30:00,133.17,133.24,133.14,133.19,19192.0,131.2577,131.3267,131.2282,131.2774,19192.0
2024-05-30 11:40:00,133.2,133.21,132.98,132.99,17473.0,131.2873,131.2972,131.0705,131.0803,17473.0
2024-05-30 11:50:00,132.96,133.04,132.93,133.01,9661.0,131.0507,131.1296,131.0212,131.1,9661.0
2024-05-30 12:00:00,133.03,133.09,132.97,133.08,20701.0,131.1197,131.1789,131.0606,131.169,20701.0
2024-05-30 12:10:00,133.05,133.05,132.9,132.9,15928.0,131.1395,131.1395,130.9916,130.9916,15928.0
2024-05-30 12:20:00,132.88,132.92,132.78,132.78,9262.0,130.9719,131.0113,130.8733,130.8733,9262.0
2024-05-30 12:30:00,132.78,133.06,132.78,133.03,19111.0,130.8733,131.1493,130.8733,131.1197,19111.0
2024-05-30 12:40:00,133.03,133.25,133.02,133.07,29988.0,131.1197,131.3366,131.1099,131.1592,29988.0
2024-05-30 12:50:00,133.07,133.14,133.0,133.12,46439.0,131.1592,131.2282,131.0902,131.2084,46439.0
2024-05-30 13:00:00,133.07,133.09,133.02,133.05,21737.0,131.1592,131.1789,131.1099,131.1395,21737.0
2024-05-30 13:10:00,133.06,133.27,133.05,133.22,15770.0,131.1493,131.3563,131.1395,131.307,15770.0
2024-05-30 13:20:00,133.22,133.4,133.22,133.39,17720.0,131.307,131.4844,131.307,131.4746,17720.0
2024-05-30 13:30:00,133.38,133.52,133.36,133.49,16330.0,131.4647,131.6027,131.445,131.5731,16330.0
2024-05-30 13:40:00,133.49,133.51,133.28,133.28,26041.0,131.5731,131.5928,131.3661,131.3661,26041.0
2024-05-30 13:50:00,133.29,133.39,133.21,133.38,10114.0,131.376,131.4746,131.2972,131.4647,10114.0
2024-05-30 14:00:00,133.37,133.42,133.16,133.21,17327.0,131.4549,131.5041,131.2479,131.2972,17327.0
2024-05-30 14:10:00,133.23,133.25,133.06,133.21,20692.0,131.3169,131.3366,131.1493,131.2972,20692.0
2024-05-30 14:20:00,133.2,133.29,133.08,133.29,28815.0,131.2873,131.376,131.169,131.376,28815.0
2024-05-30 14:30:00,133.33,133.34,133.11,133.16,36345.0,131.4154,131.4253,131.1986,131.2479,36345.0
2024-05-30 14:40:00,133.17,133.31,133.15,133.26,10366.0,131.2577,131.3957,131.238,131.3464,10366.0
2024-05-30 14:50:00,133.28,133.39,133.28,133.36,17725.0,131.3661,131.4746,131.3661,131.445,17725.0
2024-05-30 15:00:00,133.37,133.41,133.31,133.34,19992.0,131.4549,131.4943,131.3957,131.4253,19992.0
2024-05-30 15:10:00,133.32,133.42,133.25,133.3,35733.0,131.4056,131.5041,131.3366,131.3859,35733.0
2024-05-30 15:20:00,133.3,133.54,133.28,133.53,24972.0,131.3859,131.6224,131.3661,131.6126,24972.0
2024-05-30 15:30:00,133.54,133.6,133.28,133.39,45155.0,131.6224,131.6816,131.3661,131.4746,45155.0
2024-05-30 15:40:00,133.4,133.49,133.32,133.42,142356.0,131.4844,131.5731,131.4056,131.5041,142356.0
2024-05-30 15:50:00,133.4,133.58,133.23,133.24,282023.0,131.4844,131.6618,131.3169,131.3267,282023.0
2024-05-31 09:30:00,133.33,134.07,133.01,134.03,31877.0,131.4154,132.1448,131.1,132.1054,31877.0
2024-05-31 09:40:00,133.97,134.33,133.71,133.84,23571.0,132.0462,132.4011,131.79,131.9181,23571.0
2024-05-31 09:50:00,133.82,134.02,133.76,133.79,23771.0,131.8984,132.0955,131.8393,131.8688,23771.0
2024-05-31 10:00:00,133.89,133.99,133.55,133.59,21019.0,131.9674,132.066,131.6323,131.6717,21019.0
2024-05-31 10:10:00,133.59,133.59,133.25,133.25,10294.0,131.6717,131.6717,131.3366,131.3366,10294.0
2024-05-31 10:20:00,133.22,133.45,133.14,133.42,12880.0,131.307,131.5337,131.2282,131.5041,12880.0
2024-05-31 10:30:00,133.37,133.57,133.27,133.56,26535.0,131.4549,131.652,131.3563,131.6421,26535.0
2024-05-31 10:40:00,133.55,133.77,133.53,133.68,20140.0,131.6323,131.8491,131.6126,131.7604,20140.0
2024-05-31 10:50:00,133.64,133.67,133.48,133.63,14147.0,131.721,131.7505,131.5633,131.7111,14147.0
2024-05-31 11:00:00,133.64,133.64,133.4,133.42,8874.0,131.721,131.721,131.4844,131.5041,8874.0
2024-05-31 11:10:00,133.44,133.74,133.42,133.55,45940.0,131.5239,131.8195,131.5041,131.6323,45940.0
2024-05-31 11:20:00,133.48,133.68,133.48,133.68,10214.0,131.5633,131.7604,131.5633,131.7604,10214.0
2024-05-31 11:30:00,133.65,133.71,133.56,133.59,8711.0,131.7308,131.79,131.6421,131.6717,8711.0
2024-05-31 11:40:00,133.59,133.76,133.58,133.71,12538.0,131.6717,131.8393,131.6618,131.79,12538.0
2024-05-31 11:50:00,133.72,133.77,133.59,133.65,14471.0,131.7998,131.8491,131.6717,131.7308,14471.0
2024-05-31 12:00:00,133.6,133.6,133.42,133.54,13398.0,131.6816,131.6816,131.5041,131.6224,13398.0
2024-05-31 12:10:00,133.53,133.54,133.29,133.31,8544.0,131.6126,131.6224,131.376,131.3957,8544.0
2024-05-31 12:20:00,133.31,133.36,133.27,133.31,9748.0,131.3957,131.445,131.3563,131.3957,9748.0
2024-05-31 12:30:00,133.3,133.41,133.24,133.32,18828.0,131.3859,131.4943,131.3267,131.4056,18828.0
2024-05-31 12:40:00,133.33,133.35,133.25,133.28,4820.0,131.4154,131.4351,131.3366,131.3661,4820.0
2024-05-31 12:50:00,133.28,133.31,133.24,133.27,6703.0,131.3661,131.3957,131.3267,131.3563,6703.0
2024-05-31 13:00:00,133.3,133.37,133.28,133.29,7542.0,131.3859,131.4549,131.3661,131.376,7542.0
2024-05-31 13:10:00,133.26,133.3,133.14,133.18,9361.0,131.3464,131.3859,131.2282,131.2676,9361.0
2024-05-31 13:20:00,133.19,133.34,133.19,133.32,5464.0,131.2774,131.4253,131.2774,131.4056,5464.0
2024-05-31 13:30:00,133.33,133.42,133.31,133.31,7819.0,131.4154,131.5041,131.3957,131.3957,7819.0
2024-05-31 13:40:00,133.29,133.36,133.18,133.32,10152.0,131.376,131.445,131.2676,131.4056,10152.0
2024-05-31 13:50:00,133.35,133.37,133.19,133.34,10945.0,131.4351,131.4549,131.2774,131.4253,10945.0
2024-05-31 14:00:00,133.34,133.65,133.34,133.65,111790.0,131.4253,131.7308,131.4253,131.7308,111790.0
2024-05-31 14:10:00,133.64,133.75,133.59,133.75,11466.0,131.721,131.8294,131.6717,131.8294,11466.0
2024-05-31 14:20:00,133.75,133.78,133.64,133.64,15672.0,131.8294,131.859,131.721,131.721,15672.0
2024-05-31 14:30:00,133.67,133.7,133.5,133.66,22501.0,131.7505,131.7801,131.583,131.7407,22501.0
2024-05-31 14:40:00,133.66,133.72,133.6,133.69,16213.0,131.7407,131.7998,131.6816,131.7703,16213.0
2024-05-31 14:50:00,133.67,133.67,133.5,133.6,12850.0,131.7505,131.7505,131.583,131.6816,12850.0
2024-05-31 15:00:00,133.58,133.6,133.44,133.52,10985.0,131.6618,131.6816,131.5239,131.6027,10985.0
2024-05-31 15:10:00,133.5,133.59,133.36,133.41,28896.0,131.583,131.6717,131.445,131.4943,28896.0
2024-05-31 15:20:00,133.38,133.39,133.09,133.09,21285.0,131.4647,131.4746,131.1789,131.1789,21285.0
2024-05-31 15:30:00,133.07,133.1,132.95,133.01,31095.0,131.1592,131.1887,131.0409,131.1,31095.0
2024-05-31 15:40:00,133.0,133.23,132.92,133.19,99248.0,131.0902,131.3169,131.0113,131.2774,99248.0
2024-05-31 15:50:00,133.28,133.97,133.21,133.88,332160.0,131.3661,132.0462,131.2972,131.9575,332160.0
2024-06-03 09:30:00,134.4,134.83,133.74,133.91,44691.0,132.4701,132.8939,131.8195,131.9871,44691.0
2024-06-03 09:40:00,133.92,134.34,133.72,134.28,24901.0,131.997,132.4109,131.7998,132.3518,24901.0
2024-06-03 09:50:00,134.25,134.28,133.51,133.74,24055.0,132.3222,132.3518,131.5928,131.8195,24055.0
2024-06-03 10:00:00,133.79,134.01,133.28,133.39,51717.0,131.8688,132.0857,131.3661,131.4746,51717.0
2024-06-03 10:10:00,133.36,133.65,133.36,133.49,18920.0,131.445,131.7308,131.445,131.5731,18920.0
2024-06-03 10:20:00,133.41,134.05,133.32,133.99,17798.0,131.4943,132.1251,131.4056,132.066,17798.0
2024-06-03 10:30:00,133.93,134.0,133.36,133.49,24569.0,132.0068,132.0758,131.445,131.5731,24569.0
2024-06-03 10:40:00,133.49,133.49,132.91,132.93,12201.0,131.5731,131.5731,131.0015,131.0212,12201.0
2024-06-03 10:50:00,133.02,133.08,132.67,132.85,10357.0,131.1099,131.169,130.7649,130.9423,10357.0
2024-06-03 11:00:00,132.9,133.06,132.56,133.06,12700.0,130.9916,131.1493,130.6565,131.1493,12700.0
2024-06-03 11:10:00,133.0,133.33,132.93,133.03,30245.0,131.0902,131.4154,131.0212,131.1197,30245.0
2024-06-03 11:20:00,133.03,133.2,132.95,133.11,20672.0,131.1197,131.2873,131.0409,131.1986,20672.0
2024-06-03 11:30:00,133.16,133.39,133.05,133.26,15335.0,131.2479,131.4746,131.1395,131.3464,15335.0
2024-06-03 11:40:00,133.22,133.43,133.17,133.33,15331.0,131.307,131.514,131.2577,131.4154,15331.0
2024-06-03 11:50:00,133.32,133.47,133.27,133.47,12228.0,131.4056,131.5534,131.3563,131.5534,12228.0
2024-06-03 12:00:00,133.49,133.59,133.33,133.4,14418.0,131.5731,131.6717,131.4154,131.4844,14418.0
2024-06-03 12:10:00,133.42,133.43,133.04,133.04,23808.0,131.5041,131.514,131.1296,131.1296,23808.0
2024-06-03 12:20:00,133.05,133.07,132.8,132.85,11175.0,131.1395,131.1592,130.893,130.9423,11175.0
2024-06-03 12:30:00,132.84,133.03,132.84,133.03,9896.0,130.9325,131.1197,130.9325,131.1197,9896.0
2024-06-03 12:40:00,133.03,133.03,132.92,133.0,12052.0,131.1197,131.1197,131.0113,131.0902,12052.0
2024-06-03 12:50:00,132.98,133.05,132.81,133.0,9260.0,131.0705,131.1395,130.9029,131.0902,9260.0
2024-06-03 13:00:00,132.97,133.02,132.71,132.71,12022.0,131.0606,131.1099,130.8043,130.8043,12022.0
2024-06-03 13:10:00,132.7,133.12,132.66,133.08,18351.0,130.7945,131.2084,130.7551,131.169,18351.0
2024-06-03 13:20:00,133.09,133.25,133.08,133.18,11456.0,131.1789,131.3366,131.169,131.2676,11456.0
2024-06-03 13:30:00,133.2,133.27,133.1,133.25,13141.0,131.2873,131.3563,131.1887,131.3366,13141.0
2024-06-03 13:40:00,133.26,133.43,133.21,133.4,74224.0,131.3464,131.514,131.2972,131.4844,74224.0
2024-06-03 13:50:00,133.38,133.42,133.32,133.37,11952.0,131.4647,131.5041,131.4056,131.4549,11952.0
2024-06-03 14:00:00,133.38,133.53,133.35,133.47,19136.0,131.4647,131.6126,131.4351,131.5534,19136.0
2024-06-03 14:10:00,133.49,133.57,133.27,133.57,15347.0,131.5731,131.652,131.3563,131.652,15347.0
2024-06-03 14:20:00,133.59,133.73,133.5,133.52,17403.0,131.6717,131.8097,131.583,131.6027,17403.0
2024-06-03 14:30:00,133.52,133.67,133.51,133.67,14813.0,131.6027,131.7505,131.5928,131.7505,14813.0
2024-06-03 14:40:00,133.66,133.76,133.63,133.71,16361.0,131.7407,131.8393,131.7111,131.79,16361.0
2024-06-03 14:50:00,133.72,133.72,133.58,133.67,31307.0,131.7998,131.7998,131.6618,131.7505,31307.0
2024-06-03 15:00:00,133.67,133.72,133.41,133.44,27350.0,131.7505,131.7998,131.4943,131.5239,27350.0
2024-06-03 15:10:00,133.41,133.63,133.41,133.63,16365.0,131.4943,131.7111,131.4943,131.7111,16365.0
2024-06-03 15:20:00,133.63,133.68,133.54,133.63,94215.0,131.7111,131.7604,131.6224,131.7111,94215.0
2024-06-03 15:30:00,133.66,133.66,133.42,133.44,26907.0,131.7407,131.7407,131.5041,131.5239,26907.0
2024-06-03 15:40:00,133.46,133.58,133.44,133.55,23542.0,131.5436,131.6618,131.5239,131.6323,23542.0
2024-06-03 15:50:00,133.56,133.75,133.52,133.69,151477.0,131.6421,131.8294,131.6027,131.7703,151477.0
2024-06-04 09:30:00,133.16,133.6,132.91,133.59,44460.0,131.2479,131.6816,131.0015,131.6717,44460.0
2024-06-04 09:40:00,133.59,133.68,133.41,133.61,10893.0,131.6717,131.7604,131.4943,131.6914,10893.0
2024-06-04 09:50:00,133.57,133.73,133.47,133.71,25348.0,131.652,131.8097,131.5534,131.79,25348.0
2024-06-04 10:00:00,133.71,133.88,133.53,133.54,16279.0,131.79,131.9575,131.6126,131.6224,16279.0
2024-06-04 10:10:00,133.61,134.19,133.51,134.19,51742.0,131.6914,132.2631,131.5928,132.2631,51742.0
2024-06-04 10:20:00,134.2,134.4,133.98,134.3,75896.0,132.2729,132.4701,132.0561,132.3715,75896.0
2024-06-04 10:30:00,134.3,134.4,134.07,134.19,22192.0,132.3715,132.4701,132.1448,132.2631,22192.0
2024-06-04 10:40:00,134.31,134.4,134.17,134.27,31491.0,132.3814,132.4701,132.2434,132.3419,31491.0
2024-06-04 10:50:00,134.33,134.39,134.19,134.19,11987.0,132.4011,132.4602,132.2631,132.2631,11987.0
2024-06-04 11:00:00,134.17,134.46,134.11,134.32,12991.0,132.2434,132.5292,132.1842,132.3912,12991.0
2024-06-04 11:10:00,134.35,134.71,134.3,134.69,12741.0,132.4208,132.7756,132.3715,132.7559,12741.0
2024-06-04 11:20:00,134.63,134.76,134.36,134.43,18611.0,132.6968,132.8249,132.4306,132.4996,18611.0
2024-06-04 11:30:00,134.39,134.4,134.21,134.4,7295.0,132.4602,132.4701,132.2828,132.4701,7295.0
2024-06-04 11:40:00,134.41,134.5,134.32,134.33,10519.0,132.4799,132.5686,132.3912,132.4011,10519.0
2024-06-04 11:50:00,134.36,134.41,134.0,134.32,262772.0,132.4306,132.4799,132.0758,132.3912,262772.0
2024-06-04 12:00:00,134.34,134.42,134.15,134.35,15414.0,132.4109,132.4898,132.2237,132.4208,15414.0
2024-06-04 12:10:00,134.34,134.36,134.25,134.26,14563.0,132.4109,132.4306,132.3222,132.3321,14563.0
2024-06-04 12:20:00,134.23,134.4,134.22,134.4,5973.0,132.3025,132.4701,132.2927,132.4701,5973.0
2024-06-04 12:30:00,134.43,134.57,134.41,134.57,4631.0,132.4996,132.6376,132.4799,132.6376,4631.0
2024-06-04 12:40:00,134.55,134.72,134.5,134.67,5370.0,132.6179,132.7855,132.5686,132.7362,5370.0
2024-06-04 12:50:00,134.67,134.7,134.55,134.62,6153.0,132.7362,132.7658,132.6179,132.6869,6153.0
2024-06-04 13:00:00,134.63,134.63,134.41,134.42,3422.0,132.6968,132.6968,132.4799,132.4898,3422.0
2024-06-04 13:10:00,134.4,134.6,134.4,134.52,20018.0,132.4701,132.6672,132.4701,132.5883,20018.0
2024-06-04 13:20:00,134.56,134.72,134.55,134.69,9175.0,132.6278,132.7855,132.6179,132.7559,9175.0
2024-06-04 13:30:00,134.71,134.75,134.56,134.67,12538.0,132.7756,132.815,132.6278,132.7362,12538.0
2024-06-04 13:40:00,134.66,134.85,134.65,134.85,17847.0,132.7263,132.9136,132.7165,132.9136,17847.0
2024-06-04 13:50:00,134.84,134.89,134.73,134.78,26602.0,132.9037,132.953,132.7953,132.8446,26602.0
2024-06-04 14:00:00,134.77,134.86,134.75,134.8,19681.0,132.8348,132.9235,132.815,132.8643,19681.0
2024-06-04 14:10:00,134.8,135.06,134.78,135.02,20852.0,132.8643,133.1206,132.8446,133.0812,20852.0
2024-06-04 14:20:00,135.07,135.31,135.03,135.12,78633.0,133.1304,133.367,133.091,133.1797,78633.0
2024-06-04 14:30:00,135.12,135.23,135.02,135.09,29827.0,133.1797,133.2881,133.0812,133.1502,29827.0
2024-06-04 14:40:00,135.09,135.25,135.07,135.18,34716.0,133.1502,133.3079,133.1304,133.2389,34716.0
2024-06-04 14:50:00,135.17,135.27,135.13,135.19,23822.0,133.229,133.3276,133.1896,133.2487,23822.0
2024-06-04 15:00:00,135.17,135.19,134.89,135.02,22545.0,133.229,133.2487,132.953,133.0812,22545.0
2024-06-04 15:10:00,135.05,135.11,134.92,134.93,24824.0,133.1107,133.1699,132.9826,132.9925,24824.0
2024-06-04 15:20:00,134.93,135.01,134.81,134.96,27826.0,132.9925,133.0713,132.8742,133.022,27826.0
2024-06-04 15:30:00,134.97,134.99,134.76,134.85,32406.0,133.0319,133.0516,132.8249,132.9136,32406.0
2024-06-04 15:40:00,134.87,135.17,134.87,135.16,67764.0,132.9333,133.229,132.9333,133.2192,67764.0
2024-06-04 15:50:00,135.16,135.18,134.69,134.76,274011.0,133.2192,133.2389,132.7559,132.8249,274011.0
2024-06-05 09:30:00,134.5,134.93,134.02,134.06,57842.0,132.5686,132.9925,132.0955,132.1349,57842.0
2024-06-05 09:40:00,134.09,134.1,133.74,133.99,35173.0,132.1645,132.1744,131.8195,132.066,35173.0
2024-06-05 09:50:00,133.99,133.99,133.43,133.47,20504.0,132.066,132.066,131.514,131.5534,20504.0
2024-06-05 10:00:00,133.42,133.81,133.19,133.73,14455.0,131.5041,131.8885,131.2774,131.8097,14455.0
2024-06-05 10:10:00,133.72,134.0,133.71,133.93,11476.0,131.7998,132.0758,131.79,132.0068,11476.0
2024-06-05 10:20:00,133.95,134.32,133.95,134.29,26842.0,132.0265,132.3912,132.0265,132.3616,26842.0
2024-06-05 10:30:00,134.33,134.69,134.27,134.66,25544.0,132.4011,132.7559,132.3419,132.7263,25544.0
2024-06-05 10:40:00,134.72,134.73,134.43,134.62,39293.0,132.7855,132.7953,132.4996,132.6869,39293.0
2024-06-05 10:50:00,134.62,134.63,134.42,134.42,15126.0,132.6869,132.6968,132.4898,132.4898,15126.0
2024-06-05 11:00:00,134.47,134.65,134.46,134.51,11522.0,132.5391,132.7165,132.5292,132.5785,11522.0
2024-06-05 11:10:00,134.51,134.96,134.47,134.8,13297.0,132.5785,133.022,132.5391,132.8643,13297.0
2024-06-05 11:20:00,134.8,134.83,134.67,134.77,25272.0,132.8643,132.8939,132.7362,132.8348,25272.0
2024-06-05 11:30:00,134.76,134.87,134.72,134.84,6582.0,132.8249,132.9333,132.7855,132.9037,6582.0
2024-06-05 11:40:00,134.84,134.89,134.73,134.74,14001.0,132.9037,132.953,132.7953,132.8052,14001.0
2024-06-05 11:50:00,134.74,134.95,134.7,134.91,7486.0,132.8052,133.0122,132.7658,132.9727,7486.0
2024-06-05 12:00:00,134.91,134.91,134.81,134.81,7136.0,132.9727,132.9727,132.8742,132.8742,7136.0
2024-06-05 12:10:00,134.79,134.96,134.69,134.89,17479.0,132.8545,133.022,132.7559,132.953,17479.0
2024-06-05 12:20:00,134.92,135.36,134.92,135.22,133769.0,132.9826,133.4163,132.9826,133.2783,133769.0
2024-06-05 12:30:00,135.18,135.8,135.17,135.66,41298.0,133.2389,133.85,133.229,133.712,41298.0
2024-06-05 12:40:00,135.67,135.72,135.23,135.26,21696.0,133.7218,133.7711,133.2881,133.3177,21696.0
2024-06-05 12:50:00,135.24,135.38,135.05,135.1,28946.0,133.298,133.436,133.1107,133.16,28946.0
2024-06-05 13:00:00,135.05,135.26,135.03,135.14,21799.0,133.1107,133.3177,133.091,133.1994,21799.0
2024-06-05 13:10:00,135.19,135.31,135.15,135.2,24121.0,133.2487,133.367,133.2093,133.2586,24121.0
2024-06-05 13:20:00,135.16,135.22,135.11,135.16,5719.0,133.2192,133.2783,133.1699,133.2192,5719.0
2024-06-05 13:30:00,135.18,135.29,135.1,135.25,21196.0,133.2389,133.3473,133.16,133.3079,21196.0
2024-06-05 13:40:00,135.24,135.28,135.14,135.22,10790.0,133.298,133.3374,133.1994,133.2783,10790.0
2024-06-05 13:50:00,135.2,135.26,135.2,135.23,10280.0,133.2586,133.3177,133.2586,133.2881,10280.0
2024-06-05 14:00:00,135.22,135.44,135.13,135.44,47160.0,133.2783,133.4951,133.1896,133.4951,47160.0
2024-06-05 14:10:00,135.43,135.56,135.41,135.52,20711.0,133.4853,133.6134,133.4656,133.574,20711.0
2024-06-05 14:20:00,135.51,135.66,135.48,135.66,49393.0,133.5641,133.712,133.5346,133.712,49393.0
2024-06-05 14:30:00,135.65,135.74,135.53,135.55,19350.0,133.7021,133.7908,133.5838,133.6036,19350.0
2024-06-05 14:40:00,135.56,135.58,135.42,135.43,14909.0,133.6134,133.6331,133.4754,133.4853,14909.0
2024-06-05 14:50:00,135.42,135.44,135.37,135.41,6683.0,133.4754,133.4951,133.4261,133.4656,6683.0
2024-06-05 15:00:00,135.41,135.53,135.23,135.25,14381.0,133.4656,133.5838,133.2881,133.3079,14381.0
2024-06-05 15:10:00,135.24,135.26,135.18,135.25,9678.0,133.298,133.3177,133.2389,133.3079,9678.0
2024-06-05 15:20:00,135.22,135.31,135.06,135.08,22199.0,133.2783,133.367,133.1206,133.1403,22199.0
2024-06-05 15:30:00,135.05,135.21,134.97,135.21,29710.0,133.1107,133.2684,133.0319,133.2684,29710.0
2024-06-05 15:40:00,135.19,135.21,135.04,135.11,24290.0,133.2487,133.2684,133.1009,133.1699,24290.0
2024-06-05 15:50:00,135.1,135.36,134.98,135.34,120973.0,133.16,133.4163,133.0417,133.3966,120973.0
2024-06-06 09:30:00,135.63,135.65,135.0,135.11,31615.0,133.6824,133.7021,133.0614,133.1699,31615.0
2024-06-06 09:40:00,135.1,135.54,135.05,135.54,5227.0,133.16,133.5937,133.1107,133.5937,5227.0
2024-06-06 09:50:00,135.46,135.53,135.28,135.53,7317.0,133.5148,133.5838,133.3374,133.5838,7317.0
2024-06-06 10:00:00,135.53,135.53,135.13,135.28,7731.0,133.5838,133.5838,133.1896,133.3374,7731.0
2024-06-06 10:10:00,135.3,135.39,135.16,135.35,9037.0,133.3571,133.4458,133.2192,133.4064,9037.0
2024-06-06 10:20:00,135.41,135.46,135.28,135.36,6780.0,133.4656,133.5148,133.3374,133.4163,6780.0
2024-06-06 10:30:00,135.33,135.35,134.87,134.87,5630.0,133.3867,133.4064,132.9333,132.9333,5630.0
2024-06-06 10:40:00,134.88,134.88,134.71,134.86,7294.0,132.9432,132.9432,132.7756,132.9235,7294.0
2024-06-06 10:50:00,134.86,135.06,134.76,134.96,19492.0,132.9235,133.1206,132.8249,133.022,19492.0
2024-06-06 11:00:00,134.97,135.17,134.97,135.11,7377.0,133.0319,133.229,133.0319,133.1699,7377.0
2024-06-06 11:10:00,135.11,135.2,135.08,135.08,17712.0,133.1699,133.2586,133.1403,133.1403,17712.0
2024-06-06 11:20:00,135.1,135.11,135.01,135.07,5893.0,133.16,133.1699,133.0713,133.1304,5893.0
2024-06-06 11:30:00,135.1,135.13,134.97,135.0,10436.0,133.16,133.1896,133.0319,133.0614,10436.0
2024-06-06 11:40:00,135.02,135.02,134.86,134.92,5950.0,133.0812,133.0812,132.9235,132.9826,5950.0
2024-06-06 11:50:00,134.93,134.97,134.67,134.67,5256.0,132.9925,133.0319,132.7362,132.7362,5256.0
2024-06-06 12:00:00,134.69,134.73,134.64,134.7,4216.0,132.7559,132.7953,132.7066,132.7658,4216.0
2024-06-06 12:10:00,134.67,134.74,134.6,134.62,7530.0,132.7362,132.8052,132.6672,132.6869,7530.0
2024-06-06 12:20:00,134.58,134.63,134.44,134.47,10075.0,132.6475,132.6968,132.5095,132.5391,10075.0
2024-06-06 12:30:00,134.47,134.52,134.35,134.47,5197.0,132.5391,132.5883,132.4208,132.5391,5197.0
2024-06-06 12:40:00,134.45,134.62,134.44,134.61,3818.0,132.5193,132.6869,132.5095,132.677,3818.0
2024-06-06 12:50:00,134.62,134.63,134.44,134.46,7705.0,132.6869,132.6968,132.5095,132.5292,7705.0
2024-06-06 13:00:00,134.45,134.5,134.33,134.33,11680.0,132.5193,132.5686,132.4011,132.4011,11680.0
2024-06-06 13:10:00,134.34,134.47,134.32,134.44,8778.0,132.4109,132.5391,132.3912,132.5095,8778.0
2024-06-06 13:20:00,134.43,134.5,134.4,134.46,8334.0,132.4996,132.5686,132.4701,132.5292,8334.0
2024-06-06 13:30:00,134.48,134.71,134.43,134.68,9377.0,132.5489,132.7756,132.4996,132.746,9377.0
2024-06-06 13:40:00,134.68,134.72,134.61,134.71,9181.0,132.746,132.7855,132.677,132.7756,9181.0
2024-06-06 13:50:00,134.72,134.94,134.71,134.87,13673.0,132.7855,133.0023,132.7756,132.9333,13673.0
2024-06-06 14:00:00,134.86,134.88,134.42,134.46,12039.0,132.9235,132.9432,132.4898,132.5292,12039.0
2024-06-06 14:10:00,134.4,134.48,134.37,134.47,5438.0,132.4701,132.5489,132.4405,132.5391,5438.0
2024-06-06 14:20:00,134.47,134.58,134.46,134.58,7933.0,132.5391,132.6475,132.5292,132.6475,7933.0
2024-06-06 14:30:00,134.57,134.6,134.52,134.57,8162.0,132.6376,132.6672,132.5883,132.6376,8162.0
2024-06-06 14:40:00,134.59,134.74,134.58,134.74,9980.0,132.6573,132.8052,132.6475,132.8052,9980.0
2024-06-06 14:50:00,134.74,134.94,134.73,134.9,10825.0,132.8052,133.0023,132.7953,132.9629,10825.0
2024-06-06 15:00:00,134.9,135.02,134.86,134.99,20466.0,132.9629,133.0812,132.9235,133.0516,20466.0
2024-06-06 15:10:00,134.98,134.98,134.71,134.84,24122.0,133.0417,133.0417,132.7756,132.9037,24122.0
2024-06-06 15:20:00,134.84,134.94,134.74,134.89,29094.0,132.9037,133.0023,132.8052,132.953,29094.0
2024-06-06 15:30:00,134.88,135.01,134.87,134.92,13573.0,132.9432,133.0713,132.9333,132.9826,13573.0
2024-06-06 15:40:00,134.9,135.01,134.8,134.97,25756.0,132.9629,133.0713,132.8643,133.0319,25756.0
2024-06-06 15:50:00,134.96,135.0,134.75,134.87,118437.0,133.022,133.0614,132.815,132.9333,118437.0
2024-06-07 09:30:00,134.35,134.51,133.56,133.95,38607.0,132.4208,132.5785,131.6421,132.0265,38607.0
2024-06-07 09:40:00,133.95,134.23,133.82,134.1,16457.0,132.0265,132.3025,131.8984,132.1744,16457.0
2024-06-07 09:50:00,134.13,134.8,134.12,134.75,33298.0,132.2039,132.8643,132.1941,132.815,33298.0
2024-06-07 10:00:00,134.75,134.77,134.13,134.24,15581.0,132.815,132.8348,132.2039,132.3124,15581.0
2024-06-07 10:10:00,134.22,134.33,133.91,133.96,26679.0,132.2927,132.4011,131.9871,132.0364,26679.0
2024-06-07 10:20:00,134.0,134.41,133.99,134.32,71328.0,132.0758,132.4799,132.066,132.3912,71328.0
2024-06-07 10:30:00,134.3,134.41,134.06,134.35,34933.0,132.3715,132.4799,132.1349,132.4208,34933.0
2024-06-07 10:40:00,134.34,134.75,134.34,134.47,29328.0,132.4109,132.815,132.4109,132.5391,29328.0
2024-06-07 10:50:00,134.47,134.55,134.37,134.37,19754.0,132.5391,132.6179,132.4405,132.4405,19754.0
2024-06-07 11:00:00,134.36,134.36,133.93,134.07,17172.0,132.4306,132.4306,132.0068,132.1448,17172.0
2024-06-07 11:10:00,134.06,134.26,134.03,134.22,11814.0,132.1349,132.3321,132.1054,132.2927,11814.0
2024-06-07 11:20:00,134.22,134.33,134.15,134.24,11650.0,132.2927,132.4011,132.2237,132.3124,11650.0
2024-06-07 11:30:00,134.26,134.46,134.25,134.31,8034.0,132.3321,132.5292,132.3222,132.3814,8034.0
2024-06-07 11:40:00,134.33,134.38,134.28,134.37,9965.0,132.4011,132.4504,132.3518,132.4405,9965.0
2024-06-07 11:50:00,134.37,134.49,134.28,134.48,8216.0,132.4405,132.5588,132.3518,132.5489,8216.0
2024-06-07 12:00:00,134.47,134.51,134.35,134.44,12921.0,132.5391,132.5785,132.4208,132.5095,12921.0
2024-06-07 12:10:00,134.42,134.49,134.34,134.41,8441.0,132.4898,132.5588,132.4109,132.4799,8441.0
2024-06-07 12:20:00,134.42,134.44,134.35,134.38,7688.0,132.4898,132.5095,132.4208,132.4504,7688.0
2024-06-07 12:30:00,134.4,134.45,134.17,134.2,6007.0,132.4701,132.5193,132.2434,132.2729,6007.0
2024-06-07 12:40:00,134.21,134.29,134.14,134.18,7599.0,132.2828,132.3616,132.2138,132.2532,7599.0
2024-06-07 12:50:00,134.19,134.3,134.17,134.23,8815.0,132.2631,132.3715,132.2434,132.3025,8815.0
2024-06-07 13:00:00,134.25,134.26,134.04,134.13,12426.0,132.3222,132.3321,132.1152,132.2039,12426.0
2024-06-07 13:10:00,134.15,134.24,134.11,134.24,6569.0,132.2237,132.3124,132.1842,132.3124,6569.0
2024-06-07 13:20:00,134.24,134.4,134.19,134.23,6874.0,132.3124,132.4701,132.2631,132.3025,6874.0
2024-06-07 13:30:00,134.21,134.27,134.15,134.17,8444.0,132.2828,132.3419,132.2237,132.2434,8444.0
2024-06-07 13:40:00,134.15,134.18,134.09,134.1,9821.0,132.2237,132.2532,132.1645,132.1744,9821.0
2024-06-07 13:50:00,134.11,134.22,134.08,134.08,11710.0,132.1842,132.2927,132.1547,132.1547,11710.0
2024-06-07 14:00:00,134.04,134.04,133.87,133.94,16258.0,132.1152,132.1152,131.9477,132.0167,16258.0
2024-06-07 14:10:00,133.94,134.02,133.86,134.01,13601.0,132.0167,132.0955,131.9378,132.0857,13601.0
2024-06-07 14:20:00,134.01,134.26,134.01,134.24,17548.0,132.0857,132.3321,132.0857,132.3124,17548.0
2024-06-07 14:30:00,134.21,134.38,134.21,134.33,11405.0,132.2828,132.4504,132.2828,132.4011,11405.0
2024-06-07 14:40:00,134.36,134.42,134.29,134.34,12421.0,132.4306,132.4898,132.3616,132.4109,12421.0
2024-06-07 14:50:00,134.32,134.51,134.27,134.48,11950.0,132.3912,132.5785,132.3419,132.5489,11950.0
2024-06-07 15:00:00,134.48,134.5,134.3,134.3,10175.0,132.5489,132.5686,132.3715,132.3715,10175.0
2024-06-07 15:10:00,134.3,134.37,134.2,134.2,13530.0,132.3715,132.4405,132.2729,132.2729,13530.0
2024-06-07 15:20:00,134.2,134.25,134.06,134.25,12542.0,132.2729,132.3222,132.1349,132.3222,12542.0
2024-06-07 15:30:00,134.23,134.26,134.03,134.03,16868.0,132.3025,132.3321,132.1054,132.1054,16868.0
2024-06-07 15:40:00,134.05,134.11,133.97,134.01,24992.0,132.1251,132.1842,132.0462,132.0857,24992.0
2024-06-07 15:50:00,134.0,134.09,133.65,133.79,126273.0,132.0758,132.1645,131.7308,131.8688,126273.0
2024-06-10 09:30:00,133.5,133.93,133.14,133.67,36693.0,131.583,132.0068,131.2282,131.7505,36693.0
2024-06-10 09:40:00,133.56,133.66,133.31,133.66,13571.0,131.6421,131.7407,131.3957,131.7407,13571.0
2024-06-10 09:50:00,133.67,133.8,133.53,133.69,9641.0,131.7505,131.8787,131.6126,131.7703,9641.0
2024-06-10 10:00:00,133.71,133.92,133.55,133.91,13332.0,131.79,131.997,131.6323,131.9871,13332.0
2024-06-10 10:10:00,133.92,134.04,133.78,133.83,13210.0,131.997,132.1152,131.859,131.9083,13210.0
2024-06-10 10:20:00,133.85,133.85,133.55,133.6,4848.0,131.928,131.928,131.6323,131.6816,4848.0
2024-06-10 10:30:00,133.57,133.76,133.56,133.58,5584.0,131.652,131.8393,131.6421,131.6618,5584.0
2024-06-10 10:40:00,133.58,133.62,133.46,133.58,5258.0,131.6618,131.7013,131.5436,131.6618,5258.0
2024-06-10 10:50:00,133.54,133.54,133.11,133.12,4660.0,131.6224,131.6224,131.1986,131.2084,4660.0
2024-06-10 11:00:00,133.12,133.29,133.07,133.22,8323.0,131.2084,131.376,131.1592,131.307,8323.0
2024-06-10 11:10:00,133.26,133.44,133.18,133.42,10651.0,131.3464,131.5239,131.2676,131.5041,10651.0
2024-06-10 11:20:00,133.4,133.52,133.4,133.48,4522.0,131.4844,131.6027,131.4844,131.5633,4522.0
2024-06-10 11:30:00,133.49,133.7,133.46,133.6,11103.0,131.5731,131.7801,131.5436,131.6816,11103.0
2024-06-10 11:40:00,133.61,133.64,133.5,133.56,8951.0,131.6914,131.721,131.583,131.6421,8951.0
2024-06-10 11:50:00,133.58,133.77,133.56,133.67,11321.0,131.6618,131.8491,131.6421,131.7505,11321.0
2024-06-10 12:00:00,133.68,133.79,133.65,133.69,12310.0,131.7604,131.8688,131.7308,131.7703,12310.0
2024-06-10 12:10:00,133.69,133.72,133.61,133.66,11240.0,131.7703,131.7998,131.6914,131.7407,11240.0
2024-06-10 12:20:00,133.67,133.7,133.63,133.7,5668.0,131.7505,131.7801,131.7111,131.7801,5668.0
2024-06-10 12:30:00,133.71,133.78,133.68,133.78,5304.0,131.79,131.859,131.7604,131.859,5304.0
2024-06-10 12:40:00,133.78,133.83,133.74,133.75,72470.0,131.859,131.9083,131.8195,131.8294,72470.0
2024-06-10 12:50:00,133.76,133.77,133.61,133.61,7541.0,131.8393,131.8491,131.6914,131.6914,7541.0
2024-06-10 13:00:00,133.61,133.62,133.53,133.58,8812.0,131.6914,131.7013,131.6126,131.6618,8812.0
2024-06-10 13:10:00,133.58,133.71,133.54,133.71,13887.0,131.6618,131.79,131.6224,131.79,13887.0
2024-06-10 13:20:00,133.72,133.87,133.7,133.86,7720.0,131.7998,131.9477,131.7801,131.9378,7720.0
2024-06-10 13:30:00,133.86,133.98,133.83,133.97,6450.0,131.9378,132.0561,131.9083,132.0462,6450.0
2024-06-10 13:40:00,133.97,134.2,133.96,134.17,11344.0,132.0462,132.2729,132.0364,132.2434,11344.0
2024-06-10 13:50:00,134.19,134.19,134.03,134.03,31576.0,132.2631,132.2631,132.1054,132.1054,31576.0
2024-06-10 14:00:00,134.02,134.25,133.96,134.2,11355.0,132.0955,132.3222,132.0364,132.2729,11355.0
2024-06-10 14:10:00,134.2,134.34,134.16,134.34,10856.0,132.2729,132.4109,132.2335,132.4109,10856.0
2024-06-10 14:20:00,134.3,134.41,134.19,134.2,25028.0,132.3715,132.4799,132.2631,132.2729,25028.0
2024-06-10 14:30:00,134.18,134.25,134.1,134.1,20157.0,132.2532,132.3222,132.1744,132.1744,20157.0
2024-06-10 14:40:00,134.09,134.1,133.95,134.06,42031.0,132.1645,132.1744,132.0265,132.1349,42031.0
2024-06-10 14:50:00,134.03,134.08,133.91,133.92,26455.0,132.1054,132.1547,131.9871,131.997,26455.0
2024-06-10 15:00:00,133.92,134.14,133.91,133.97,19098.0,131.997,132.2138,131.9871,132.0462,19098.0
2024-06-10 15:10:00,133.95,134.08,133.88,133.99,21680.0,132.0265,132.1547,131.9575,132.066,21680.0
2024-06-10 15:20:00,134.0,134.11,134.0,134.11,25475.0,132.0758,132.1842,132.0758,132.1842,25475.0
2024-06-10 15:30:00,134.11,134.12,133.98,134.0,33533.0,132.1842,132.1941,132.0561,132.0758,33533.0
2024-06-10 15:40:00,134.0,134.05,133.78,133.84,53224.0,132.0758,132.1251,131.859,131.9181,53224.0
2024-06-10 15:50:00,133.79,133.91,133.63,133.88,220194.0,131.8688,131.9871,131.7111,131.9575,220194.0
2024-06-11 09:30:00,133.58,133.58,133.1,133.41,21303.0,131.6618,131.6618,131.1887,131.4943,21303.0
2024-06-11 09:40:00,133.38,133.45,132.93,133.01,6009.0,131.4647,131.5337,131.0212,131.1,6009.0
2024-06-11 09:50:00,133.03,133.35,132.98,133.25,16591.0,131.1197,131.4351,131.0705,131.3366,16591.0
2024-06-11 10:00:00,133.25,133.42,133.08,133.26,24745.0,131.3366,131.5041,131.169,131.3464,24745.0
2024-06-11 10:10:00,133.28,133.34,133.16,133.22,8909.0,131.3661,131.4253,131.2479,131.307,8909.0
2024-06-11 10:20:00,133.17,133.31,133.06,133.11,12385.0,131.2577,131.3957,131.1493,131.1986,12385.0
2024-06-11 10:30:00,133.07,133.4,133.02,133.4,13973.0,131.1592,131.4844,131.1099,131.4844,13973.0
2024-06-11 10:40:00,133.4,133.44,133.17,133.17,19017.0,131.4844,131.5239,131.2577,131.2577,19017.0
2024-06-11 10:50:00,133.18,133.52,133.15,133.5,20299.0,131.2676,131.6027,131.238,131.583,20299.0
2024-06-11 11:00:00,133.5,133.56,133.36,133.42,15714.0,131.583,131.6421,131.445,131.5041,15714.0
2024-06-11 11:10:00,133.46,133.49,133.3,133.47,17552.0,131.5436,131.5731,131.3859,131.5534,17552.0
2024-06-11 11:20:00,133.48,133.74,133.46,133.74,58641.0,131.5633,131.8195,131.5436,131.8195,58641.0
2024-06-11 11:30:00,133.74,133.81,133.59,133.6,6329.0,131.8195,131.8885,131.6717,131.6816,6329.0
2024-06-11 11:40:00,133.57,133.74,133.49,133.69,10302.0,131.652,131.8195,131.5731,131.7703,10302.0
2024-06-11 11:50:00,133.69,133.81,133.58,133.72,45766.0,131.7703,131.8885,131.6618,131.7998,45766.0
2024-06-11 12:00:00,133.72,134.01,133.68,133.98,81624.0,131.7998,132.0857,131.7604,132.0561,81624.0
2024-06-11 12:10:00,134.0,134.11,133.92,133.97,19481.0,132.0758,132.1842,131.997,132.0462,19481.0
2024-06-11 12:20:00,133.96,133.96,133.8,133.81,14391.0,132.0364,132.0364,131.8787,131.8885,14391.0
2024-06-11 12:30:00,133.83,134.01,133.83,134.01,4907.0,131.9083,132.0857,131.9083,132.0857,4907.0
2024-06-11 12:40:00,134.02,134.22,134.0,134.11,28183.0,132.0955,132.2927,132.0758,132.1842,28183.0
2024-06-11 12:50:00,134.13,134.24,134.09,134.22,34062.0,132.2039,132.3124,132.1645,132.2927,34062.0
2024-06-11 13:00:00,134.22,134.23,133.86,133.96,14240.0,132.2927,132.3025,131.9378,132.0364,14240.0
2024-06-11 13:10:00,133.97,134.0,133.91,133.99,7309.0,132.0462,132.0758,131.9871,132.066,7309.0
2024-06-11 13:20:00,133.97,134.01,133.87,134.0,7356.0,132.0462,132.0857,131.9477,132.0758,7356.0
2024-06-11 13:30:00,133.99,134.04,133.96,134.02,12870.0,132.066,132.1152,132.0364,132.0955,12870.0
2024-06-11 13:40:00,134.05,134.27,134.02,134.27,25100.0,132.1251,132.3419,132.0955,132.3419,25100.0
2024-06-11 13:50:00,134.29,134.45,134.27,134.43,11462.0,132.3616,132.5193,132.3419,132.4996,11462.0
2024-06-11 14:00:00,134.42,134.54,134.35,134.38,18210.0,132.4898,132.6081,132.4208,132.4504,18210.0
2024-06-11 14:10:00,134.38,134.71,134.37,134.57,41584.0,132.4504,132.7756,132.4405,132.6376,41584.0
2024-06-11 14:20:00,134.59,134.61,134.41,134.51,13326.0,132.6573,132.677,132.4799,132.5785,13326.0
2024-06-11 14:30:00,134.53,134.62,134.5,134.58,11125.0,132.5982,132.6869,132.5686,132.6475,11125.0
2024-06-11 14:40:00,134.56,134.63,134.47,134.47,13255.0,132.6278,132.6968,132.5391,132.5391,13255.0
2024-06-11 14:50:00,134.48,134.48,134.35,134.44,13836.0,132.5489,132.5489,132.4208,132.5095,13836.0
2024-06-11 15:00:00,134.45,134.51,134.41,134.47,14719.0,132.5193,132.5785,132.4799,132.5391,14719.0
2024-06-11 15:10:00,134.47,134.48,134.3,134.35,17387.0,132.5391,132.5489,132.3715,132.4208,17387.0
2024-06-11 15:20:00,134.35,134.5,134.3,134.42,21911.0,132.4208,132.5686,132.3715,132.4898,21911.0
2024-06-11 15:30:00,134.42,134.58,134.35,134.57,20609.0,132.4898,132.6475,132.4208,132.6376,20609.0
2024-06-11 15:40:00,134.58,134.63,134.41,134.44,51264.0,132.6475,132.6968,132.4799,132.5095,51264.0
2024-06-11 15:50:00,134.44,134.65,134.42,134.61,165233.0,132.5095,132.7165,132.4898,132.677,165233.0
2024-06-12 09:30:00,136.36,137.32,136.02,136.97,84473.0,134.4019,135.3481,134.0668,135.0032,84473.0
2024-06-12 09:40:00,136.99,136.99,136.41,136.57,42322.0,135.0229,135.0229,134.4512,134.6089,42322.0
2024-06-12 09:50:00,136.57,136.92,136.17,136.77,83405.0,134.6089,134.9539,134.2146,134.806,83405.0
2024-06-12 10:00:00,136.75,136.78,136.52,136.6,52283.0,134.7863,134.8159,134.5596,134.6385,52283.0
2024-06-12 10:10:00,136.63,136.97,136.54,136.93,29755.0,134.668,135.0032,134.5793,134.9637,29755.0
2024-06-12 10:20:00,136.96,137.04,136.64,136.73,34618.0,134.9933,135.0722,134.6779,134.7666,34618.0
2024-06-12 10:30:00,136.74,136.99,136.68,136.86,27098.0,134.7765,135.0229,134.7173,134.8947,27098.0
2024-06-12 10:40:00,136.86,136.91,136.56,136.68,25744.0,134.8947,134.944,134.599,134.7173,25744.0
2024-06-12 10:50:00,136.71,136.82,136.57,136.8,58879.0,134.7469,134.8553,134.6089,134.8356,58879.0
2024-06-12 11:00:00,136.78,136.96,136.75,136.79,25930.0,134.8159,134.9933,134.7863,134.8257,25930.0
2024-06-12 11:10:00,136.77,136.83,136.71,136.78,31978.0,134.806,134.8652,134.7469,134.8159,31978.0
2024-06-12 11:20:00,136.77,136.85,136.55,136.64,36453.0,134.806,134.8849,134.5892,134.6779,36453.0
2024-06-12 11:30:00,136.63,136.79,136.58,136.64,28754.0,134.668,134.8257,134.6188,134.6779,28754.0
2024-06-12 11:40:00,136.64,136.74,136.59,136.6,24251.0,134.6779,134.7765,134.6286,134.6385,24251.0
2024-06-12 11:50:00,136.61,136.86,136.51,136.84,16766.0,134.6483,134.8947,134.5498,134.875,16766.0
2024-06-12 12:00:00,136.85,136.85,136.68,136.68,16256.0,134.8849,134.8849,134.7173,134.7173,16256.0
2024-06-12 12:10:00,136.65,136.86,136.65,136.82,17991.0,134.6878,134.8947,134.6878,134.8553,17991.0
2024-06-12 12:20:00,136.8,136.89,136.78,136.79,20504.0,134.8356,134.9243,134.8159,134.8257,20504.0
2024-06-12 12:30:00,136.8,136.9,136.71,136.85,21385.0,134.8356,134.9342,134.7469,134.8849,21385.0
2024-06-12 12:40:00,136.84,136.85,136.71,136.72,17901.0,134.875,134.8849,134.7469,134.7568,17901.0
2024-06-12 12:50:00,136.72,136.83,136.65,136.77,32683.0,134.7568,134.8652,134.6878,134.806,32683.0
2024-06-12 13:00:00,136.78,136.9,136.67,136.68,33873.0,134.8159,134.9342,134.7075,134.7173,33873.0
2024-06-12 13:10:00,136.68,136.69,136.59,136.62,29091.0,134.7173,134.7272,134.6286,134.6582,29091.0
2024-06-12 13:20:00,136.63,136.65,136.53,136.55,26891.0,134.668,134.6878,134.5695,134.5892,26891.0
2024-06-12 13:30:00,136.55,136.77,136.46,136.7,36490.0,134.5892,134.806,134.5005,134.737,36490.0
2024-06-12 13:40:00,136.67,136.68,136.54,136.6,15271.0,134.7075,134.7173,134.5793,134.6385,15271.0
2024-06-12 13:50:00,136.6,136.72,136.56,136.64,21401.0,134.6385,134.7568,134.599,134.6779,21401.0
2024-06-12 14:00:00,136.64,136.76,136.22,136.73,57986.0,134.6779,134.7962,134.2639,134.7666,57986.0
2024-06-12 14:10:00,136.75,136.83,136.61,136.67,53727.0,134.7863,134.8652,134.6483,134.7075,53727.0
2024-06-12 14:20:00,136.66,136.77,136.62,136.7,41882.0,134.6976,134.806,134.6582,134.737,41882.0
2024-06-12 14:30:00,136.72,136.89,136.66,136.84,67145.0,134.7568,134.9243,134.6976,134.875,67145.0
2024-06-12 14:40:00,136.87,136.88,136.55,136.59,38456.0,134.9046,134.9145,134.5892,134.6286,38456.0
2024-06-12 14:50:00,136.61,136.89,136.55,136.85,36795.0,134.6483,134.9243,134.5892,134.8849,36795.0
2024-06-12 15:00:00,136.86,137.05,136.81,137.0,66170.0,134.8947,135.082,134.8455,135.0327,66170.0
2024-06-12 15:10:00,136.99,137.06,136.85,137.05,61109.0,135.0229,135.0919,134.8849,135.082,61109.0
2024-06-12 15:20:00,137.05,137.1,136.45,136.57,65431.0,135.082,135.1313,134.4906,134.6089,65431.0
2024-06-12 15:30:00,136.57,136.74,136.47,136.53,62339.0,134.6089,134.7765,134.5103,134.5695,62339.0
2024-06-12 15:40:00,136.52,136.65,136.38,136.55,80840.0,134.5596,134.6878,134.4216,134.5892,80840.0
2024-06-12 15:50:00,136.54,136.55,135.99,136.07,303796.0,134.5793,134.5892,134.0372,134.1161,303796.0
2024-06-13 09:30:00,135.53,135.62,134.93,135.34,57677.0,134.0283,134.1173,133.4349,133.8404,57677.0
2024-06-13 09:40:00,135.34,135.5,134.94,135.09,22690.0,133.8404,133.9986,133.4448,133.5931,22690.0
2024-06-13 09:50:00,135.12,135.43,135.12,135.18,51101.0,133.6228,133.9294,133.6228,133.6821,51101.0
2024-06-13 10:00:00,135.19,135.67,135.1,135.58,26678.0,133.692,134.1667,133.603,134.0777,26678.0
2024-06-13 10:10:00,135.58,135.68,135.31,135.38,17284.0,134.0777,134.1766,133.8107,133.8799,17284.0
2024-06-13 10:20:00,135.37,135.38,135.14,135.22,20549.0,133.87,133.8799,133.6426,133.7217,20549.0
2024-06-13 10:30:00,135.22,135.33,134.98,135.3,15186.0,133.7217,133.8305,133.4844,133.8008,15186.0
2024-06-13 10:40:00,135.34,135.36,135.06,135.07,23204.0,133.8404,133.8601,133.5635,133.5734,23204.0
2024-06-13 10:50:00,135.09,135.46,135.06,135.2,16003.0,133.5931,133.959,133.5635,133.7019,16003.0
2024-06-13 11:00:00,135.22,135.22,134.98,135.06,12111.0,133.7217,133.7217,133.4844,133.5635,12111.0
2024-06-13 11:10:00,135.11,135.19,135.06,135.18,11769.0,133.6129,133.692,133.5635,133.6821,11769.0
2024-06-13 11:20:00,135.19,135.36,135.15,135.27,13412.0,133.692,133.8601,133.6525,133.7711,13412.0
2024-06-13 11:30:00,135.29,135.29,135.13,135.25,25761.0,133.7909,133.7909,133.6327,133.7514,25761.0
2024-06-13 11:40:00,135.25,135.25,135.18,135.2,9648.0,133.7514,133.7514,133.6821,133.7019,9648.0
2024-06-13 11:50:00,135.21,135.21,135.12,135.12,11001.0,133.7118,133.7118,133.6228,133.6228,11001.0
2024-06-13 12:00:00,135.11,135.11,134.87,134.89,11582.0,133.6129,133.6129,133.3756,133.3954,11582.0
2024-06-13 12:10:00,134.86,134.86,134.61,134.78,16494.0,133.3657,133.3657,133.1185,133.2866,16494.0
2024-06-13 12:20:00,134.78,134.87,134.69,134.69,12066.0,133.2866,133.3756,133.1976,133.1976,12066.0
2024-06-13 12:30:00,134.66,134.74,134.64,134.72,7016.0,133.1679,133.247,133.1481,133.2272,7016.0
2024-06-13 12:40:00,134.72,134.75,134.58,134.58,7318.0,133.2272,133.2569,133.0888,133.0888,7318.0
2024-06-13 12:50:00,134.59,134.8,134.57,134.79,8093.0,133.0987,133.3064,133.0789,133.2965,8093.0
2024-06-13 13:00:00,134.77,134.96,134.76,134.93,6414.0,133.2767,133.4646,133.2668,133.4349,6414.0
2024-06-13 13:10:00,134.92,135.07,134.92,135.01,17504.0,133.425,133.5734,133.425,133.514,17504.0
2024-06-13 13:20:00,135.02,135.09,134.9,135.01,17960.0,133.5239,133.5931,133.4052,133.514,17960.0
2024-06-13 13:30:00,135.02,135.02,134.89,135.0,9347.0,133.5239,133.5239,133.3954,133.5041,9347.0
2024-06-13 13:40:00,135.03,135.07,134.85,134.94,14131.0,133.5338,133.5734,133.3558,133.4448,14131.0
2024-06-13 13:50:00,134.99,135.02,134.85,134.86,12619.0,133.4942,133.5239,133.3558,133.3657,12619.0
2024-06-13 14:00:00,134.86,135.08,134.85,135.08,19339.0,133.3657,133.5832,133.3558,133.5832,19339.0
2024-06-13 14:10:00,135.08,135.11,134.99,135.02,14887.0,133.5832,133.6129,133.4942,133.5239,14887.0
2024-06-13 14:20:00,135.02,135.03,134.89,134.96,58512.0,133.5239,133.5338,133.3954,133.4646,58512.0
2024-06-13 14:30:00,134.96,135.05,134.96,134.98,13945.0,133.4646,133.5536,133.4646,133.4844,13945.0
2024-06-13 14:40:00,134.99,135.04,134.9,134.9,5285.0,133.4942,133.5437,133.4052,133.4052,5285.0
2024-06-13 14:50:00,134.88,134.96,134.78,134.96,10625.0,133.3855,133.4646,133.2866,133.4646,10625.0
2024-06-13 15:00:00,134.89,134.97,134.87,134.97,9070.0,133.3954,133.4745,133.3756,133.4745,9070.0
2024-06-13 15:10:00,134.98,135.02,134.82,134.86,18681.0,133.4844,133.5239,133.3261,133.3657,18681.0
2024-06-13 15:20:00,134.88,135.01,134.84,134.92,14660.0,133.3855,133.514,133.3459,133.425,14660.0
2024-06-13 15:30:00,134.92,134.96,134.81,134.94,18864.0,133.425,133.4646,133.3162,133.4448,18864.0
2024-06-13 15:40:00,134.98,135.16,134.98,135.14,30132.0,133.4844,133.6624,133.4844,133.6426,30132.0
2024-06-13 15:50:00,135.12,135.32,135.02,135.24,152646.0,133.6228,133.8206,133.5239,133.7415,152646.0
2024-06-14 09:30:00,134.68,135.11,134.41,134.71,19785.0,133.1877,133.6129,132.9207,133.2173,19785.0
2024-06-14 09:40:00,134.78,134.85,134.57,134.65,6034.0,133.2866,133.3558,133.0789,133.158,6034.0
2024-06-14 09:50:00,134.56,134.61,134.32,134.5,6317.0,133.069,133.1185,132.8317,133.0097,6317.0
2024-06-14 10:00:00,134.42,134.42,134.0,134.34,7905.0,132.9306,132.9306,132.5152,132.8514,7905.0
2024-06-14 10:10:00,134.26,134.47,134.18,134.43,8126.0,132.7723,132.98,132.6932,132.9405,8126.0
2024-06-14 10:20:00,134.4,134.62,134.34,134.49,13276.0,132.9108,133.1283,132.8514,132.9998,13276.0
2024-06-14 10:30:00,134.45,134.45,134.28,134.45,10045.0,132.9602,132.9602,132.7921,132.9602,10045.0
2024-06-14 10:40:00,134.42,134.62,134.38,134.53,11282.0,132.9306,133.1283,132.891,133.0393,11282.0
2024-06-14 10:50:00,134.53,134.73,134.47,134.69,8856.0,133.0393,133.2371,132.98,133.1976,8856.0
2024-06-14 11:00:00,134.69,134.84,134.69,134.76,8898.0,133.1976,133.3459,133.1976,133.2668,8898.0
2024-06-14 11:10:00,134.8,135.06,134.78,135.05,10897.0,133.3064,133.5635,133.2866,133.5536,10897.0
2024-06-14 11:20:00,135.08,135.26,135.03,135.2,17935.0,133.5832,133.7613,133.5338,133.7019,17935.0
2024-06-14 11:30:00,135.22,135.4,135.21,135.27,12121.0,133.7217,133.8997,133.7118,133.7711,12121.0
2024-06-14 11:40:00,135.27,135.31,135.17,135.22,12400.0,133.7711,133.8107,133.6723,133.7217,12400.0
2024-06-14 11:50:00,135.23,135.48,135.21,135.38,10826.0,133.7316,133.9788,133.7118,133.8799,10826.0
2024-06-14 12:00:00,135.36,135.37,135.14,135.14,6644.0,133.8601,133.87,133.6426,133.6426,6644.0
2024-06-14 12:10:00,135.16,135.35,135.12,135.18,8493.0,133.6624,133.8503,133.6228,133.6821,8493.0
2024-06-14 12:20:00,135.18,135.34,135.14,135.3,7703.0,133.6821,133.8404,133.6426,133.8008,7703.0
2024-06-14 12:30:00,135.28,135.45,135.26,135.42,11146.0,133.781,133.9491,133.7613,133.9195,11146.0
2024-06-14 12:40:00,135.42,135.56,135.41,135.54,9390.0,133.9195,134.0579,133.9096,134.0382,9390.0
2024-06-14 12:50:00,135.55,135.59,135.45,135.56,6823.0,134.048,134.0876,133.9491,134.0579,6823.0
2024-06-14 13:00:00,135.56,135.62,135.52,135.62,6638.0,134.0579,134.1173,134.0184,134.1173,6638.0
2024-06-14 13:10:00,135.64,135.75,135.62,135.74,10048.0,134.137,134.2458,134.1173,134.2359,10048.0
2024-06-14 13:20:00,135.75,135.79,135.66,135.73,7019.0,134.2458,134.2854,134.1568,134.226,7019.0
2024-06-14 13:30:00,135.74,135.74,135.52,135.55,9532.0,134.2359,134.2359,134.0184,134.048,9532.0
2024-06-14 13:40:00,135.52,135.52,135.38,135.46,7467.0,134.0184,134.0184,133.8799,133.959,7467.0
2024-06-14 13:50:00,135.44,135.45,135.24,135.29,16906.0,133.9393,133.9491,133.7415,133.7909,16906.0
2024-06-14 14:00:00,135.29,135.37,135.22,135.26,17624.0,133.7909,133.87,133.7217,133.7613,17624.0
2024-06-14 14:10:00,135.31,135.34,135.16,135.33,12801.0,133.8107,133.8404,133.6624,133.8305,12801.0
2024-06-14 14:20:00,135.31,135.39,135.3,135.32,13930.0,133.8107,133.8898,133.8008,133.8206,13930.0
2024-06-14 14:30:00,135.31,135.43,135.28,135.41,13375.0,133.8107,133.9294,133.781,133.9096,13375.0
2024-06-14 14:40:00,135.41,135.5,135.34,135.42,11136.0,133.9096,133.9986,133.8404,133.9195,11136.0
2024-06-14 14:50:00,135.41,135.54,135.4,135.47,10087.0,133.9096,134.0382,133.8997,133.9689,10087.0
2024-06-14 15:00:00,135.43,135.58,135.39,135.5,12712.0,133.9294,134.0777,133.8898,133.9986,12712.0
2024-06-14 15:10:00,135.49,135.6,135.45,135.6,22182.0,133.9887,134.0975,133.9491,134.0975,22182.0
2024-06-14 15:20:00,135.59,135.75,135.59,135.74,12469.0,134.0876,134.2458,134.0876,134.2359,12469.0
2024-06-14 15:30:00,135.74,135.77,135.64,135.77,19805.0,134.2359,134.2656,134.137,134.2656,19805.0
2024-06-14 15:40:00,135.76,135.84,135.6,135.61,38411.0,134.2557,134.3348,134.0975,134.1074,38411.0
2024-06-14 15:50:00,135.58,135.7,135.42,135.68,148856.0,134.0777,134.1964,133.9195,134.1766,148856.0
2024-06-17 09:30:00,134.98,135.02,134.32,134.53,65824.0,133.4844,133.5239,132.8317,133.0393,65824.0
2024-06-17 09:40:00,134.53,134.58,134.14,134.27,15447.0,133.0393,133.0888,132.6537,132.7822,15447.0
2024-06-17 09:50:00,134.28,134.42,134.0,134.12,25673.0,132.7921,132.9306,132.5152,132.6339,25673.0
2024-06-17 10:00:00,134.12,134.69,133.97,134.69,21262.0,132.6339,133.1976,132.4855,133.1976,21262.0
2024-06-17 10:10:00,134.7,134.87,134.63,134.75,14330.0,133.2075,133.3756,133.1382,133.2569,14330.0
2024-06-17 10:20:00,134.7,134.7,134.37,134.37,13462.0,133.2075,133.2075,132.8811,132.8811,13462.0
2024-06-17 10:30:00,134.51,134.54,134.4,134.47,9850.0,133.0196,133.0492,132.9108,132.98,9850.0
2024-06-17 10:40:00,134.46,134.71,134.45,134.71,9848.0,132.9701,133.2173,132.9602,133.2173,9848.0
2024-06-17 10:50:00,134.68,134.84,134.65,134.7,25984.0,133.1877,133.3459,133.158,133.2075,25984.0
2024-06-17 11:00:00,134.72,134.86,134.65,134.85,8405.0,133.2272,133.3657,133.158,133.3558,8405.0
2024-06-17 11:10:00,134.82,134.92,134.78,134.87,9673.0,133.3261,133.425,133.2866,133.3756,9673.0
2024-06-17 11:20:00,134.88,135.04,134.86,135.04,9132.0,133.3855,133.5437,133.3657,133.5437,9132.0
2024-06-17 11:30:00,135.04,135.06,134.78,134.91,10850.0,133.5437,133.5635,133.2866,133.4151,10850.0
2024-06-17 11:40:00,134.92,135.0,134.81,134.86,8205.0,133.425,133.5041,133.3162,133.3657,8205.0
2024-06-17 11:50:00,134.86,135.04,134.85,135.03,10674.0,133.3657,133.5437,133.3558,133.5338,10674.0
2024-06-17 12:00:00,135.03,135.12,134.99,135.09,10696.0,133.5338,133.6228,133.4942,133.5931,10696.0
2024-06-17 12:10:00,135.1,135.2,135.06,135.17,9038.0,133.603,133.7019,133.5635,133.6723,9038.0
2024-06-17 12:20:00,135.17,135.51,135.17,135.51,12224.0,133.6723,134.0085,133.6723,134.0085,12224.0
2024-06-17 12:30:00,135.52,135.53,135.27,135.35,9245.0,134.0184,134.0283,133.7711,133.8503,9245.0
2024-06-17 12:40:00,135.38,135.41,135.31,135.37,8490.0,133.8799,133.9096,133.8107,133.87,8490.0
2024-06-17 12:50:00,135.4,135.5,135.35,135.47,13771.0,133.8997,133.9986,133.8503,133.9689,13771.0
2024-06-17 13:00:00,135.44,135.59,135.44,135.55,9190.0,133.9393,134.0876,133.9393,134.048,9190.0
2024-06-17 13:10:00,135.53,135.65,135.53,135.65,6341.0,134.0283,134.1469,134.0283,134.1469,6341.0
2024-06-17 13:20:00,135.66,135.74,135.54,135.58,14361.0,134.1568,134.2359,134.0382,134.0777,14361.0
2024-06-17 13:30:00,135.58,135.83,135.57,135.83,8103.0,134.0777,134.3249,134.0678,134.3249,8103.0
2024-06-17 13:40:00,135.83,135.84,135.72,135.75,7548.0,134.3249,134.3348,134.2162,134.2458,7548.0
2024-06-17 13:50:00,135.78,135.81,135.66,135.66,6758.0,134.2755,134.3052,134.1568,134.1568,6758.0
2024-06-17 14:00:00,135.64,135.93,135.61,135.91,8375.0,134.137,134.4238,134.1074,134.4041,8375.0
2024-06-17 14:10:00,135.91,136.21,135.84,136.07,20293.0,134.4041,134.7007,134.3348,134.5623,20293.0
2024-06-17 14:20:00,136.09,136.3,136.05,136.2,11908.0,134.5821,134.7897,134.5425,134.6908,11908.0
2024-06-17 14:30:00,136.19,136.25,136.14,136.19,8753.0,134.6809,134.7403,134.6315,134.6809,8753.0
2024-06-17 14:40:00,136.19,136.23,136.05,136.13,11971.0,134.6809,134.7205,134.5425,134.6216,11971.0
2024-06-17 14:50:00,136.1,136.24,136.08,136.21,15042.0,134.5919,134.7304,134.5722,134.7007,15042.0
2024-06-17 15:00:00,136.21,136.35,136.2,136.28,19271.0,134.7007,134.8392,134.6908,134.77,19271.0
2024-06-17 15:10:00,136.3,136.4,136.22,136.36,30559.0,134.7897,134.8886,134.7106,134.8491,30559.0
2024-06-17 15:20:00,136.37,136.4,136.28,136.36,32135.0,134.859,134.8886,134.77,134.8491,32135.0
2024-06-17 15:30:00,136.37,136.39,136.24,136.31,42608.0,134.859,134.8787,134.7304,134.7996,42608.0
2024-06-17 15:40:00,136.31,136.43,136.24,136.28,38323.0,134.7996,134.9183,134.7304,134.77,38323.0
2024-06-17 15:50:00,136.27,136.28,135.98,136.22,173619.0,134.7601,134.77,134.4733,134.7106,173619.0
2024-06-18 09:30:00,136.21,136.69,135.42,135.66,31337.0,134.7007,135.1754,133.9195,134.1568,31337.0
2024-06-18 09:40:00,135.64,136.32,135.64,135.77,22095.0,134.137,134.8095,134.137,134.2656,22095.0
2024-06-18 09:50:00,135.83,135.95,135.54,135.58,15528.0,134.3249,134.4436,134.0382,134.0777,15528.0
2024-06-18 10:00:00,135.54,135.86,135.52,135.6,26983.0,134.0382,134.3546,134.0184,134.0975,26983.0
2024-06-18 10:10:00,135.65,136.02,135.56,135.91,20148.0,134.1469,134.5128,134.0579,134.4041,20148.0
2024-06-18 10:20:00,135.95,136.12,135.8,135.92,22618.0,134.4436,134.6117,134.2953,134.4139,22618.0
2024-06-18 10:30:00,135.85,136.15,135.81,135.99,11000.0,134.3447,134.6414,134.3052,134.4832,11000.0
2024-06-18 10:40:00,135.99,136.1,135.93,136.03,8302.0,134.4832,134.5919,134.4238,134.5227,8302.0
2024-06-18 10:50:00,136.04,136.04,135.8,135.94,14070.0,134.5326,134.5326,134.2953,134.4337,14070.0
2024-06-18 11:00:00,135.94,135.97,135.71,135.91,15757.0,134.4337,134.4634,134.2063,134.4041,15757.0
2024-06-18 11:10:00,135.91,136.32,135.86,136.28,12712.0,134.4041,134.8095,134.3546,134.77,12712.0
2024-06-18 11:20:00,136.26,136.26,135.85,135.85,9893.0,134.7502,134.7502,134.3447,134.3447,9893.0
2024-06-18 11:30:00,135.86,136.02,135.84,135.91,15894.0,134.3546,134.5128,134.3348,134.4041,15894.0
2024-06-18 11:40:00,135.88,135.96,135.83,135.94,7620.0,134.3744,134.4535,134.3249,134.4337,7620.0
2024-06-18 11:50:00,135.94,136.05,135.94,136.04,6184.0,134.4337,134.5425,134.4337,134.5326,6184.0
2024-06-18 12:00:00,135.99,136.11,135.99,136.11,5956.0,134.4832,134.6018,134.4832,134.6018,5956.0
2024-06-18 12:10:00,136.11,136.2,136.07,136.14,8541.0,134.6018,134.6908,134.5623,134.6315,8541.0
2024-06-18 12:20:00,136.17,136.27,136.12,136.13,7981.0,134.6612,134.7601,134.6117,134.6216,7981.0
2024-06-18 12:30:00,136.14,136.29,136.08,136.29,7458.0,134.6315,134.7798,134.5722,134.7798,7458.0
2024-06-18 12:40:00,136.29,136.41,136.23,136.28,7195.0,134.7798,134.8985,134.7205,134.77,7195.0
2024-06-18 12:50:00,136.26,136.34,136.23,136.34,13249.0,134.7502,134.8293,134.7205,134.8293,13249.0
2024-06-18 13:00:00,136.36,136.45,136.3,136.45,17732.0,134.8491,134.9381,134.7897,134.9381,17732.0
2024-06-18 13:10:00,136.43,136.56,136.42,136.5,14241.0,134.9183,135.0468,134.9084,134.9875,14241.0
2024-06-18 13:20:00,136.48,136.55,136.46,136.47,12550.0,134.9677,135.037,134.948,134.9578,12550.0
2024-06-18 13:30:00,136.47,136.66,136.43,136.61,11890.0,134.9578,135.1457,134.9183,135.0963,11890.0
2024-06-18 13:40:00,136.61,136.78,136.55,136.78,16331.0,135.0963,135.2644,135.037,135.2644,16331.0
2024-06-18 13:50:00,136.75,136.93,136.74,136.9,15287.0,135.2347,135.4127,135.2249,135.3831,15287.0
2024-06-18 14:00:00,136.93,136.93,136.75,136.84,26256.0,135.4127,135.4127,135.2347,135.3237,26256.0
2024-06-18 14:10:00,136.82,136.86,136.58,136.62,9673.0,135.304,135.3435,135.0666,135.1062,9673.0
2024-06-18 14:20:00,136.64,136.64,136.49,136.54,22596.0,135.126,135.126,134.9776,135.0271,22596.0
2024-06-18 14:30:00,136.52,136.56,136.36,136.42,78264.0,135.0073,135.0468,134.8491,134.9084,78264.0
2024-06-18 14:40:00,136.43,136.6,136.4,136.55,24350.0,134.9183,135.0864,134.8886,135.037,24350.0
2024-06-18 14:50:00,136.55,136.6,136.49,136.6,23110.0,135.037,135.0864,134.9776,135.0864,23110.0
2024-06-18 15:00:00,136.58,136.71,136.46,136.52,15907.0,135.0666,135.1952,134.948,135.0073,15907.0
2024-06-18 15:10:00,136.51,136.58,136.44,136.55,16639.0,134.9974,135.0666,134.9282,135.037,16639.0
2024-06-18 15:20:00,136.55,136.64,136.53,136.54,15845.0,135.037,135.126,135.0172,135.0271,15845.0
2024-06-18 15:30:00,136.56,136.73,136.53,136.68,19902.0,135.0468,135.215,135.0172,135.1655,19902.0
2024-06-18 15:40:00,136.69,136.73,136.55,136.6,50567.0,135.1754,135.215,135.037,135.0864,50567.0
2024-06-18 15:50:00,136.6,136.77,136.22,136.45,320519.0,135.0864,135.2545,134.7106,134.9381,320519.0
2024-06-20 09:30:00,135.63,135.84,134.78,135.3,88649.0,134.1272,134.3348,133.2866,133.8008,88649.0
2024-06-20 09:40:00,135.08,136.61,135.05,136.38,52858.0,133.5832,135.0963,133.5536,134.8688,52858.0
2024-06-20 09:50:00,136.26,136.38,135.71,135.88,25865.0,134.7502,134.8688,134.2063,134.3744,25865.0
2024-06-20 10:00:00,135.9,136.47,135.88,136.03,34500.0,134.3942,134.9578,134.3744,134.5227,34500.0
2024-06-20 10:10:00,136.01,136.34,135.89,136.21,22928.0,134.5029,134.8293,134.3843,134.7007,22928.0
2024-06-20 10:20:00,136.25,136.48,135.87,136.41,13773.0,134.7403,134.9677,134.3645,134.8985,13773.0
2024-06-20 10:30:00,136.4,136.44,135.95,136.08,17178.0,134.8886,134.9282,134.4436,134.5722,17178.0
2024-06-20 10:40:00,136.01,136.05,135.65,135.68,13451.0,134.5029,134.5425,134.1469,134.1766,13451.0
2024-06-20 10:50:00,135.74,135.87,135.6,135.8,30182.0,134.2359,134.3645,134.0975,134.2953,30182.0
2024-06-20 11:00:00,135.77,135.81,135.6,135.72,37768.0,134.2656,134.3052,134.0975,134.2162,37768.0
2024-06-20 11:10:00,135.68,135.88,135.65,135.67,21858.0,134.1766,134.3744,134.1469,134.1667,21858.0
2024-06-20 11:20:00,135.69,135.85,135.62,135.84,19155.0,134.1865,134.3447,134.1173,134.3348,19155.0
2024-06-20 11:30:00,135.84,135.87,135.7,135.75,20342.0,134.3348,134.3645,134.1964,134.2458,20342.0
2024-06-20 11:40:00,135.78,135.99,135.75,135.81,14050.0,134.2755,134.4832,134.2458,134.3052,14050.0
2024-06-20 11:50:00,135.83,135.92,135.7,135.72,15555.0,134.3249,134.4139,134.1964,134.2162,15555.0
2024-06-20 12:00:00,135.72,135.93,135.72,135.87,11617.0,134.2162,134.4238,134.2162,134.3645,11617.0
2024-06-20 12:10:00,135.87,136.0,135.84,136.0,12419.0,134.3645,134.4931,134.3348,134.4931,12419.0
2024-06-20 12:20:00,136.01,136.14,135.87,136.11,9988.0,134.5029,134.6315,134.3645,134.6018,9988.0
2024-06-20 12:30:00,136.1,136.21,135.95,136.19,14820.0,134.5919,134.7007,134.4436,134.6809,14820.0
2024-06-20 12:40:00,136.16,136.36,136.13,136.34,8990.0,134.6513,134.8491,134.6216,134.8293,8990.0
2024-06-20 12:50:00,136.3,136.43,136.23,136.36,9895.0,134.7897,134.9183,134.7205,134.8491,9895.0
2024-06-20 13:00:00,136.33,136.41,136.17,136.17,11900.0,134.8194,134.8985,134.6612,134.6612,11900.0
2024-06-20 13:10:00,136.22,136.4,136.21,136.36,8927.0,134.7106,134.8886,134.7007,134.8491,8927.0
2024-06-20 13:20:00,136.34,136.47,136.29,136.45,13114.0,134.8293,134.9578,134.7798,134.9381,13114.0
2024-06-20 13:30:00,136.42,136.77,136.37,136.68,35194.0,134.9084,135.2545,134.859,135.1655,35194.0
2024-06-20 13:40:00,136.7,136.9,136.67,136.86,10774.0,135.1853,135.3831,135.1556,135.3435,10774.0
2024-06-20 13:50:00,136.87,137.04,136.85,136.96,15798.0,135.3534,135.5215,135.3336,135.4424,15798.0
2024-06-20 14:00:00,136.99,137.21,136.96,137.12,19142.0,135.4721,135.6896,135.4424,135.6006,19142.0
2024-06-20 14:10:00,137.12,137.23,137.05,137.17,21050.0,135.6006,135.7094,135.5314,135.6501,21050.0
2024-06-20 14:20:00,137.17,137.32,137.11,137.28,22869.0,135.6501,135.7984,135.5908,135.7589,22869.0
2024-06-20 14:30:00,137.28,137.39,137.18,137.25,39205.0,135.7589,135.8677,135.66,135.7292,39205.0
2024-06-20 14:40:00,137.24,137.27,137.02,137.26,25744.0,135.7193,135.749,135.5018,135.7391,25744.0
2024-06-20 14:50:00,137.28,137.32,137.2,137.26,16031.0,135.7589,135.7984,135.6798,135.7391,16031.0
2024-06-20 15:00:00,137.23,137.27,136.9,136.91,30214.0,135.7094,135.749,135.3831,135.393,30214.0
2024-06-20 15:10:00,136.88,136.95,136.72,136.79,28362.0,135.3633,135.4325,135.2051,135.2743,28362.0
2024-06-20 15:20:00,136.81,136.96,136.73,136.94,24310.0,135.2941,135.4424,135.215,135.4226,24310.0
2024-06-20 15:30:00,136.91,136.92,136.64,136.72,48534.0,135.393,135.4029,135.126,135.2051,48534.0
2024-06-20 15:40:00,136.74,136.86,136.73,136.77,44945.0,135.2249,135.3435,135.215,135.2545,44945.0
2024-06-20 15:50:00,136.75,137.18,136.73,137.12,176229.0,135.2347,135.66,135.215,135.6006,176229.0
2024-06-21 09:30:00,136.96,137.05,136.08,136.81,495538.0,135.4424,135.5314,134.5722,135.2941,495538.0
2024-06-21 09:40:00,136.66,136.81,136.12,136.81,14232.0,135.1457,135.2941,134.6117,135.2941,14232.0
2024-06-21 09:50:00,136.81,136.91,136.54,136.75,20042.0,135.2941,135.393,135.0271,135.2347,20042.0
2024-06-21 10:00:00,136.75,136.94,136.69,136.83,10751.0,135.2347,135.4226,135.1754,135.3139,10751.0
2024-06-21 10:10:00,136.82,136.94,136.81,136.86,19709.0,135.304,135.4226,135.2941,135.3435,19709.0
2024-06-21 10:20:00,136.87,136.95,136.8,136.84,11225.0,135.3534,135.4325,135.2842,135.3237,11225.0
2024-06-21 10:30:00,136.89,137.1,136.8,136.86,29315.0,135.3732,135.5809,135.2842,135.3435,29315.0
2024-06-21 10:40:00,136.9,136.9,136.65,136.71,8578.0,135.3831,135.3831,135.1359,135.1952,8578.0
2024-06-21 10:50:00,136.69,136.86,136.66,136.78,31356.0,135.1754,135.3435,135.1457,135.2644,31356.0
2024-06-21 11:00:00,136.77,136.82,136.62,136.63,9224.0,135.2545,135.304,135.1062,135.1161,9224.0
2024-06-21 11:10:00,136.61,136.82,136.58,136.8,18880.0,135.0963,135.304,135.0666,135.2842,18880.0
2024-06-21 11:20:00,136.78,136.82,136.68,136.74,59915.0,135.2644,135.304,135.1655,135.2249,59915.0
2024-06-21 11:30:00,136.74,136.78,136.67,136.72,12521.0,135.2249,135.2644,135.1556,135.2051,12521.0
2024-06-21 11:40:00,136.71,136.71,136.52,136.61,24852.0,135.1952,135.1952,135.0073,135.0963,24852.0
2024-06-21 11:50:00,136.63,136.7,136.6,136.7,13034.0,135.1161,135.1853,135.0864,135.1853,13034.0
2024-06-21 12:00:00,136.74,136.77,136.63,136.69,18087.0,135.2249,135.2545,135.1161,135.1754,18087.0
2024-06-21 12:10:00,136.75,136.75,136.66,136.67,10169.0,135.2347,135.2347,135.1457,135.1556,10169.0
2024-06-21 12:20:00,136.66,136.84,136.65,136.83,16906.0,135.1457,135.3237,135.1359,135.3139,16906.0
2024-06-21 12:30:00,136.84,136.91,136.82,136.86,9555.0,135.3237,135.393,135.304,135.3435,9555.0
2024-06-21 12:40:00,136.83,136.97,136.82,136.97,7511.0,135.3139,135.4523,135.304,135.4523,7511.0
2024-06-21 12:50:00,136.98,137.05,136.86,137.01,9193.0,135.4622,135.5314,135.3435,135.4919,9193.0
2024-06-21 13:00:00,137.01,137.03,136.81,136.81,7605.0,135.4919,135.5116,135.2941,135.2941,7605.0
2024-06-21 13:10:00,136.81,136.86,136.76,136.83,7269.0,135.2941,135.3435,135.2446,135.3139,7269.0
2024-06-21 13:20:00,136.81,136.94,136.8,136.89,8929.0,135.2941,135.4226,135.2842,135.3732,8929.0
2024-06-21 13:30:00,136.86,136.89,136.82,136.85,7785.0,135.3435,135.3732,135.304,135.3336,7785.0
2024-06-21 13:40:00,136.89,136.9,136.78,136.78,9641.0,135.3732,135.3831,135.2644,135.2644,9641.0
2024-06-21 13:50:00,136.78,136.98,136.76,136.94,9481.0,135.2644,135.4622,135.2446,135.4226,9481.0
2024-06-21 14:00:00,136.95,137.05,136.9,136.96,17641.0,135.4325,135.5314,135.3831,135.4424,17641.0
2024-06-21 14:10:00,137.02,137.15,136.96,137.13,9970.0,135.5018,135.6303,135.4424,135.6105,9970.0
2024-06-21 14:20:00,137.14,137.2,137.05,137.16,20160.0,135.6204,135.6798,135.5314,135.6402,20160.0
2024-06-21 14:30:00,137.15,137.18,137.07,137.11,17644.0,135.6303,135.66,135.5512,135.5908,17644.0
2024-06-21 14:40:00,137.09,137.24,137.08,137.18,17998.0,135.571,135.7193,135.5611,135.66,17998.0
2024-06-21 14:50:00,137.19,137.21,137.11,137.18,11899.0,135.6699,135.6896,135.5908,135.66,11899.0
2024-06-21 15:00:00,137.19,137.26,137.19,137.21,15914.0,135.6699,135.7391,135.6699,135.6896,15914.0
2024-06-21 15:10:00,137.21,137.36,137.2,137.32,19317.0,135.6896,135.838,135.6798,135.7984,19317.0
2024-06-21 15:20:00,137.31,137.39,137.27,137.33,20855.0,135.7885,135.8677,135.749,135.8083,20855.0
2024-06-21 15:30:00,137.31,137.61,137.3,137.61,34217.0,135.7885,136.0852,135.7787,136.0852,34217.0
2024-06-21 15:40:00,137.59,137.61,137.27,137.32,92300.0,136.0654,136.0852,135.749,135.7984,92300.0
2024-06-21 15:50:00,137.24,137.98,136.99,137.85,290768.0,135.7193,136.4511,135.4721,136.3226,290768.0
2024-06-24 09:30:00,138.12,139.0,137.49,138.25,40862.0,136.5896,137.4598,135.9665,136.7181,40862.0
2024-06-24 09:40:00,138.23,138.49,137.99,138.48,63950.0,136.6983,136.9555,136.461,136.9456,63950.0
2024-06-24 09:50:00,138.59,138.59,138.09,138.2,26652.0,137.0544,137.0544,136.5599,136.6687,26652.0
2024-06-24 10:00:00,138.25,138.58,138.24,138.49,28266.0,136.7181,137.0445,136.7082,136.9555,28266.0
2024-06-24 10:10:00,138.45,138.7,138.34,138.7,15769.0,136.9159,137.1631,136.8071,137.1631,15769.0
2024-06-24 10:20:00,138.72,139.1,138.68,139.07,16646.0,137.1829,137.5587,137.1434,137.529,16646.0
2024-06-24 10:30:00,139.06,139.21,138.88,138.92,19424.0,137.5191,137.6675,137.3411,137.3807,19424.0
2024-06-24 10:40:00,138.92,139.48,138.86,139.42,37452.0,137.3807,137.9345,137.3214,137.8752,37452.0
2024-06-24 10:50:00,139.41,139.52,139.34,139.49,35584.0,137.8653,137.9741,137.796,137.9444,35584.0
2024-06-24 11:00:00,139.46,139.55,139.35,139.36,22147.0,137.9147,138.0037,137.8059,137.8158,22147.0
2024-06-24 11:10:00,139.4,139.5,139.26,139.43,20515.0,137.8554,137.9543,137.7169,137.885,20515.0
2024-06-24 11:20:00,139.41,139.52,139.34,139.39,25688.0,137.8653,137.9741,137.796,137.8455,25688.0
2024-06-24 11:30:00,139.4,139.4,139.15,139.22,13339.0,137.8554,137.8554,137.6082,137.6774,13339.0
2024-06-24 11:40:00,139.22,139.33,139.19,139.29,13801.0,137.6774,137.7862,137.6477,137.7466,13801.0
2024-06-24 11:50:00,139.3,139.36,139.17,139.31,19380.0,137.7565,137.8158,137.6279,137.7664,19380.0
2024-06-24 12:00:00,139.31,139.35,139.17,139.33,13441.0,137.7664,137.8059,137.6279,137.7862,13441.0
2024-06-24 12:10:00,139.31,139.44,139.28,139.36,13338.0,137.7664,137.8949,137.7367,137.8158,13338.0
2024-06-24 12:20:00,139.34,139.42,139.27,139.41,24613.0,137.796,137.8752,137.7268,137.8653,24613.0
2024-06-24 12:30:00,139.38,139.44,139.26,139.44,10488.0,137.8356,137.8949,137.7169,137.8949,10488.0
2024-06-24 12:40:00,139.44,139.5,139.4,139.42,10114.0,137.8949,137.9543,137.8554,137.8752,10114.0
2024-06-24 12:50:00,139.39,139.42,139.25,139.39,12947.0,137.8455,137.8752,137.707,137.8455,12947.0
2024-06-24 13:00:00,139.39,139.41,139.07,139.1,5940.0,137.8455,137.8653,137.529,137.5587,5940.0
2024-06-24 13:10:00,139.1,139.28,139.06,139.18,20508.0,137.5587,137.7367,137.5191,137.6378,20508.0
2024-06-24 13:20:00,139.21,139.31,139.09,139.25,10986.0,137.6675,137.7664,137.5488,137.707,10986.0
2024-06-24 13:30:00,139.24,139.27,138.93,139.06,15855.0,137.6972,137.7268,137.3906,137.5191,15855.0
2024-06-24 13:40:00,139.06,139.08,138.85,138.88,19005.0,137.5191,137.5389,137.3115,137.3411,19005.0
2024-06-24 13:50:00,138.87,139.03,138.84,138.95,28200.0,137.3313,137.4895,137.3016,137.4104,28200.0
2024-06-24 14:00:00,138.96,139.09,138.92,139.05,12934.0,137.4203,137.5488,137.3807,137.5093,12934.0
2024-06-24 14:10:00,139.05,139.24,138.99,139.22,20878.0,137.5093,137.6972,137.4499,137.6774,20878.0
2024-06-24 14:20:00,139.23,139.32,139.14,139.31,17733.0,137.6873,137.7763,137.5983,137.7664,17733.0
2024-06-24 14:30:00,139.28,139.37,139.26,139.33,18058.0,137.7367,137.8257,137.7169,137.7862,18058.0
2024-06-24 14:40:00,139.33,139.36,139.16,139.2,14602.0,137.7862,137.8158,137.618,137.6576,14602.0
2024-06-24 14:50:00,139.21,139.31,139.2,139.24,18428.0,137.6675,137.7664,137.6576,137.6972,18428.0
2024-06-24 15:00:00,139.24,139.39,139.18,139.25,18596.0,137.6972,137.8455,137.6378,137.707,18596.0
2024-06-24 15:10:00,139.25,139.25,139.04,139.07,28338.0,137.707,137.707,137.4994,137.529,28338.0
2024-06-24 15:20:00,139.06,139.07,138.89,139.01,31238.0,137.5191,137.529,137.351,137.4697,31238.0
2024-06-24 15:30:00,139.0,139.15,138.93,139.14,42766.0,137.4598,137.6082,137.3906,137.5983,42766.0
2024-06-24 15:40:00,139.14,139.17,139.05,139.12,54638.0,137.5983,137.6279,137.5093,137.5785,54638.0
2024-06-24 15:50:00,139.16,139.18,138.69,138.73,244208.0,137.618,137.6378,137.1532,137.1928,244208.0
2024-06-25 09:30:00,138.66,139.09,138.26,138.35,60768.0,137.1236,137.5488,136.728,136.817,60768.0
2024-06-25 09:40:00,138.3,138.48,137.88,137.89,14742.0,136.7676,136.9456,136.3522,136.3621,14742.0
2024-06-25 09:50:00,137.95,138.25,137.68,137.68,9628.0,136.4214,136.7181,136.1544,136.1544,9628.0
2024-06-25 10:00:00,137.75,137.75,137.37,137.41,9282.0,136.2237,136.2237,135.8479,135.8874,9282.0
2024-06-25 10:10:00,137.48,137.51,137.36,137.4,6965.0,135.9567,135.9863,135.838,135.8775,6965.0
2024-06-25 10:20:00,137.43,137.55,137.26,137.26,29835.0,135.9072,136.0259,135.7391,135.7391,29835.0
2024-06-25 10:30:00,137.25,137.28,137.02,137.08,19452.0,135.7292,135.7589,135.5018,135.5611,19452.0
2024-06-25 10:40:00,137.06,137.17,136.97,137.0,62090.0,135.5413,135.6501,135.4523,135.482,62090.0
2024-06-25 10:50:00,137.04,137.15,136.99,137.1,21453.0,135.5215,135.6303,135.4721,135.5809,21453.0
2024-06-25 11:00:00,137.09,137.09,136.91,137.04,58942.0,135.571,135.571,135.393,135.5215,58942.0
2024-06-25 11:10:00,137.0,137.12,136.97,137.0,24680.0,135.482,135.6006,135.4523,135.482,24680.0
2024-06-25 11:20:00,137.0,137.11,136.97,137.0,18713.0,135.482,135.5908,135.4523,135.482,18713.0
2024-06-25 11:30:00,137.0,137.15,136.99,137.0,13670.0,135.482,135.6303,135.4721,135.482,13670.0
2024-06-25 11:40:00,137.0,137.15,136.99,137.13,25323.0,135.482,135.6303,135.4721,135.6105,25323.0
2024-06-25 11:50:00,137.11,137.14,137.04,137.06,13949.0,135.5908,135.6204,135.5215,135.5413,13949.0
2024-06-25 12:00:00,137.03,137.08,136.97,137.04,23522.0,135.5116,135.5611,135.4523,135.5215,23522.0
2024-06-25 12:10:00,137.04,137.06,136.99,137.0,15681.0,135.5215,135.5413,135.4721,135.482,15681.0
2024-06-25 12:20:00,137.0,137.09,136.83,137.05,79410.0,135.482,135.571,135.3139,135.5314,79410.0
2024-06-25 12:30:00,137.05,137.05,136.8,136.84,15375.0,135.5314,135.5314,135.2842,135.3237,15375.0
2024-06-25 12:40:00,136.87,136.89,136.62,136.75,11933.0,135.3534,135.3732,135.1062,135.2347,11933.0
2024-06-25 12:50:00,136.72,136.81,136.68,136.81,10896.0,135.2051,135.2941,135.1655,135.2941,10896.0
2024-06-25 13:00:00,136.81,137.09,136.8,137.09,15237.0,135.2941,135.571,135.2842,135.571,15237.0
2024-06-25 13:10:00,137.11,137.15,137.05,137.09,26752.0,135.5908,135.6303,135.5314,135.571,26752.0
2024-06-25 13:20:00,137.09,137.19,137.09,137.18,11075.0,135.571,135.6699,135.571,135.66,11075.0
2024-06-25 13:30:00,137.19,137.23,137.13,137.17,10554.0,135.6699,135.7094,135.6105,135.6501,10554.0
2024-06-25 13:40:00,137.19,137.26,137.16,137.23,19627.0,135.6699,135.7391,135.6402,135.7094,19627.0
2024-06-25 13:50:00,137.23,137.24,137.18,137.19,14148.0,135.7094,135.7193,135.66,135.6699,14148.0
2024-06-25 14:00:00,137.19,137.23,137.1,137.14,25845.0,135.6699,135.7094,135.5809,135.6204,25845.0
2024-06-25 14:10:00,137.16,137.33,137.16,137.31,13186.0,135.6402,135.8083,135.6402,135.7885,13186.0
2024-06-25 14:20:00,137.31,137.45,137.3,137.45,10370.0,135.7885,135.927,135.7787,135.927,10370.0
2024-06-25 14:30:00,137.45,137.45,137.32,137.33,12532.0,135.927,135.927,135.7984,135.8083,12532.0
2024-06-25 14:40:00,137.34,137.39,137.24,137.32,12600.0,135.8182,135.8677,135.7193,135.7984,12600.0
2024-06-25 14:50:00,137.31,137.35,137.27,137.3,8791.0,135.7885,135.8281,135.749,135.7787,8791.0
2024-06-25 15:00:00,137.3,137.38,137.27,137.33,21216.0,135.7787,135.8578,135.749,135.8083,21216.0
2024-06-25 15:10:00,137.33,137.36,137.25,137.32,13912.0,135.8083,135.838,135.7292,135.7984,13912.0
2024-06-25 15:20:00,137.32,137.4,137.25,137.4,23201.0,135.7984,135.8775,135.7292,135.8775,23201.0
2024-06-25 15:30:00,137.38,137.41,137.3,137.41,35465.0,135.8578,135.8874,135.7787,135.8874,35465.0
2024-06-25 15:40:00,137.4,137.43,137.27,137.41,70928.0,135.8775,135.9072,135.749,135.8874,70928.0
2024-06-25 15:50:00,137.4,137.52,137.27,137.33,241946.0,135.8775,135.9962,135.749,135.8083,241946.0
2024-06-26 09:30:00,136.66,137.35,136.63,136.96,61447.0,135.1457,135.8281,135.1161,135.4424,61447.0
2024-06-26 09:40:00,137.03,137.07,136.88,136.94,36282.0,135.5116,135.5512,135.3633,135.4226,36282.0
2024-06-26 09:50:00,136.94,137.13,136.92,137.09,63442.0,135.4226,135.6105,135.4029,135.571,63442.0
2024-06-26 10:00:00,137.07,137.14,136.61,136.67,60998.0,135.5512,135.6204,135.0963,135.1556,60998.0
2024-06-26 10:10:00,136.6,136.9,136.6,136.68,28536.0,135.0864,135.3831,135.0864,135.1655,28536.0
2024-06-26 10:20:00,136.67,136.81,136.59,136.72,51246.0,135.1556,135.2941,135.0765,135.2051,51246.0
2024-06-26 10:30:00,136.72,136.79,136.59,136.77,44969.0,135.2051,135.2743,135.0765,135.2545,44969.0
2024-06-26 10:40:00,136.78,136.91,136.78,136.91,15938.0,135.2644,135.393,135.2644,135.393,15938.0
2024-06-26 10:50:00,136.89,137.1,136.87,137.04,10771.0,135.3732,135.5809,135.3534,135.5215,10771.0
2024-06-26 11:00:00,137.1,137.1,136.86,137.07,16765.0,135.5809,135.5809,135.3435,135.5512,16765.0
2024-06-26 11:10:00,137.04,137.06,136.87,136.97,13887.0,135.5215,135.5413,135.3534,135.4523,13887.0
2024-06-26 11:20:00,136.97,137.22,136.95,137.22,9378.0,135.4523,135.6995,135.4325,135.6995,9378.0
2024-06-26 11:30:00,137.22,137.38,137.22,137.26,20492.0,135.6995,135.8578,135.6995,135.7391,20492.0
2024-06-26 11:40:00,137.25,137.42,137.25,137.42,7530.0,135.7292,135.8973,135.7292,135.8973,7530.0
2024-06-26 11:50:00,137.47,137.51,137.41,137.46,7529.0,135.9468,135.9863,135.8874,135.9369,7529.0
2024-06-26 12:00:00,137.45,137.6,137.4,137.57,9847.0,135.927,136.0753,135.8775,136.0457,9847.0
2024-06-26 12:10:00,137.59,137.6,137.44,137.55,8299.0,136.0654,136.0753,135.9171,136.0259,8299.0
2024-06-26 12:20:00,137.55,137.55,137.43,137.44,6701.0,136.0259,136.0259,135.9072,135.9171,6701.0
2024-06-26 12:30:00,137.43,137.54,137.37,137.43,8795.0,135.9072,136.016,135.8479,135.9072,8795.0
2024-06-26 12:40:00,137.44,137.68,137.42,137.67,8931.0,135.9171,136.1544,135.8973,136.1446,8931.0
2024-06-26 12:50:00,137.69,137.7,137.61,137.69,7433.0,136.1643,136.1742,136.0852,136.1643,7433.0
2024-06-26 13:00:00,137.67,137.7,137.5,137.56,36245.0,136.1446,136.1742,135.9764,136.0358,36245.0
2024-06-26 13:10:00,137.55,137.55,137.36,137.36,15126.0,136.0259,136.0259,135.838,135.838,15126.0
2024-06-26 13:20:00,137.36,137.37,137.19,137.21,8427.0,135.838,135.8479,135.6699,135.6896,8427.0
2024-06-26 13:30:00,137.19,137.21,136.98,136.99,16849.0,135.6699,135.6896,135.4622,135.4721,16849.0
2024-06-26 13:40:00,137.01,137.06,136.96,136.99,28412.0,135.4919,135.5413,135.4424,135.4721,28412.0
2024-06-26 13:50:00,137.0,137.13,136.99,137.12,16565.0,135.482,135.6105,135.4721,135.6006,16565.0
2024-06-26 14:00:00,137.11,137.2,137.09,137.15,27195.0,135.5908,135.6798,135.571,135.6303,27195.0
2024-06-26 14:10:00,137.14,137.14,136.99,137.09,21246.0,135.6204,135.6204,135.4721,135.571,21246.0
2024-06-26 14:20:00,137.1,137.24,137.08,137.19,16509.0,135.5809,135.7193,135.5611,135.6699,16509.0
2024-06-26 14:30:00,137.19,137.21,137.08,137.12,14318.0,135.6699,135.6896,135.5611,135.6006,14318.0
2024-06-26 14:40:00,137.12,137.33,137.11,137.3,10344.0,135.6006,135.8083,135.5908,135.7787,10344.0
2024-06-26 14:50:00,137.3,137.35,137.21,137.33,23362.0,135.7787,135.8281,135.6896,135.8083,23362.0
2024-06-26 15:00:00,137.32,137.32,137.24,137.26,17914.0,135.7984,135.7984,135.7193,135.7391,17914.0
2024-06-26 15:10:00,137.25,137.38,137.23,137.35,20252.0,135.7292,135.8578,135.7094,135.8281,20252.0
2024-06-26 15:20:00,137.37,137.39,137.32,137.37,20268.0,135.8479,135.8677,135.7984,135.8479,20268.0
2024-06-26 15:30:00,137.38,137.38,137.18,137.22,36839.0,135.8578,135.8578,135.66,135.6995,36839.0
2024-06-26 15:40:00,137.22,137.34,137.19,137.24,51833.0,135.6995,135.8182,135.6699,135.7193,51833.0
2024-06-26 15:50:00,137.24,137.57,137.24,137.4,215676.0,135.7193,136.0457,135.7193,135.8775,215676.0
2024-06-27 09:30:00,137.21,137.26,136.6,136.98,52611.0,135.6896,135.7391,135.0864,135.4622,52611.0
2024-06-27 09:40:00,137.05,137.39,136.94,137.14,43427.0,135.5314,135.8677,135.4226,135.6204,43427.0
2024-06-27 09:50:00,137.07,137.15,136.89,137.08,17449.0,135.5512,135.6303,135.3732,135.5611,17449.0
2024-06-27 10:00:00,137.15,137.27,136.99,137.09,14376.0,135.6303,135.749,135.4721,135.571,14376.0
2024-06-27 10:10:00,137.09,137.21,136.94,137.16,8344.0,135.571,135.6896,135.4226,135.6402,8344.0
2024-06-27 10:20:00,137.15,137.23,137.09,137.17,14321.0,135.6303,135.7094,135.571,135.6501,14321.0
2024-06-27 10:30:00,137.23,137.29,137.12,137.23,20463.0,135.7094,135.7688,135.6006,135.7094,20463.0
2024-06-27 10:40:00,137.21,137.25,137.12,137.21,9007.0,135.6896,135.7292,135.6006,135.6896,9007.0
2024-06-27 10:50:00,137.18,137.18,137.02,137.07,20118.0,135.66,135.66,135.5018,135.5512,20118.0
2024-06-27 11:00:00,137.09,137.09,136.93,136.99,11352.0,135.571,135.571,135.4127,135.4721,11352.0
2024-06-27 11:10:00,136.99,137.01,136.95,137.01,10715.0,135.4721,135.4919,135.4325,135.4919,10715.0
2024-06-27 11:20:00,136.99,137.18,136.97,137.1,21966.0,135.4721,135.66,135.4523,135.5809,21966.0
2024-06-27 11:30:00,137.09,137.48,137.09,137.48,175597.0,135.571,135.9567,135.571,135.9567,175597.0
2024-06-27 11:40:00,137.47,137.59,137.45,137.49,30378.0,135.9468,136.0654,135.927,135.9665,30378.0
2024-06-27 11:50:00,137.52,137.57,137.4,137.49,126905.0,135.9962,136.0457,135.8775,135.9665,126905.0
2024-06-27 12:00:00,137.49,137.49,137.13,137.3,8679.0,135.9665,135.9665,135.6105,135.7787,8679.0
2024-06-27 12:10:00,137.38,137.41,137.28,137.41,6924.0,135.8578,135.8874,135.7589,135.8874,6924.0
2024-06-27 12:20:00,137.4,137.41,137.29,137.29,35626.0,135.8775,135.8874,135.7688,135.7688,35626.0
2024-06-27 12:30:00,137.31,137.37,137.29,137.32,2113.0,135.7885,135.8479,135.7688,135.7984,2113.0
2024-06-27 12:40:00,137.33,137.52,137.32,137.47,12852.0,135.8083,135.9962,135.7984,135.9468,12852.0
2024-06-27 12:50:00,137.5,137.52,137.44,137.44,12529.0,135.9764,135.9962,135.9171,135.9171,12529.0
2024-06-27 13:00:00,137.47,137.61,137.46,137.58,37674.0,135.9468,136.0852,135.9369,136.0555,37674.0
2024-06-27 13:10:00,137.61,137.63,137.5,137.55,11445.0,136.0852,136.105,135.9764,136.0259,11445.0
2024-06-27 13:20:00,137.55,137.57,137.47,137.49,14444.0,136.0259,136.0457,135.9468,135.9665,14444.0
2024-06-27 13:30:00,137.49,137.51,137.44,137.5,7382.0,135.9665,135.9863,135.9171,135.9764,7382.0
2024-06-27 13:40:00,137.49,137.56,137.43,137.51,37363.0,135.9665,136.0358,135.9072,135.9863,37363.0
2024-06-27 13:50:00,137.51,137.53,137.46,137.47,5999.0,135.9863,136.0061,135.9369,135.9468,5999.0
2024-06-27 14:00:00,137.45,137.5,137.39,137.46,17915.0,135.927,135.9764,135.8677,135.9369,17915.0
2024-06-27 14:10:00,137.46,137.47,137.32,137.38,10038.0,135.9369,135.9468,135.7984,135.8578,10038.0
2024-06-27 14:20:00,137.37,137.43,137.34,137.38,7264.0,135.8479,135.9072,135.8182,135.8578,7264.0
2024-06-27 14:30:00,137.36,137.45,137.31,137.37,13404.0,135.838,135.927,135.7885,135.8479,13404.0
2024-06-27 14:40:00,137.37,137.43,137.36,137.4,15820.0,135.8479,135.9072,135.838,135.8775,15820.0
2024-06-27 14:50:00,137.39,137.5,137.35,137.36,33443.0,135.8677,135.9764,135.8281,135.838,33443.0
2024-06-27 15:00:00,137.35,137.43,137.35,137.4,5814.0,135.8281,135.9072,135.8281,135.8775,5814.0
2024-06-27 15:10:00,137.38,137.43,137.3,137.41,14355.0,135.8578,135.9072,135.7787,135.8874,14355.0
2024-06-27 15:20:00,137.43,137.47,137.38,137.44,22313.0,135.9072,135.9468,135.8578,135.9171,22313.0
2024-06-27 15:30:00,137.45,137.5,137.37,137.46,59009.0,135.927,135.9764,135.8479,135.9369,59009.0
2024-06-27 15:40:00,137.45,137.54,137.42,137.48,36006.0,135.927,136.016,135.8973,135.9567,36006.0
2024-06-27 15:50:00,137.5,137.56,137.37,137.5,157440.0,135.9764,136.0358,135.8479,135.9764,157440.0
2024-06-28 09:30:00,137.81,138.09,137.15,137.94,56956.0,136.283,136.5599,135.6303,136.4116,56956.0
2024-06-28 09:40:00,137.85,138.09,137.56,137.62,26123.0,136.3226,136.5599,136.0358,136.0951,26123.0
2024-06-28 09:50:00,137.66,137.81,137.46,137.46,22054.0,136.1347,136.283,135.9369,135.9369,22054.0
2024-06-28 10:00:00,137.47,137.9,137.47,137.74,36046.0,135.9468,136.372,135.9468,136.2138,36046.0
2024-06-28 10:10:00,137.74,138.0,137.61,137.75,27389.0,136.2138,136.4709,136.0852,136.2237,27389.0
2024-06-28 10:20:00,137.66,137.84,137.6,137.64,51791.0,136.1347,136.3127,136.0753,136.1149,51791.0
2024-06-28 10:30:00,137.64,137.76,137.58,137.71,46691.0,136.1149,136.2336,136.0555,136.1841,46691.0
2024-06-28 10:40:00,137.69,137.77,137.58,137.76,35133.0,136.1643,136.2434,136.0555,136.2336,35133.0
2024-06-28 10:50:00,137.76,137.81,137.56,137.57,41427.0,136.2336,136.283,136.0358,136.0457,41427.0
2024-06-28 11:00:00,137.57,137.58,137.05,137.07,23687.0,136.0457,136.0555,135.5314,135.5512,23687.0
2024-06-28 11:10:00,137.07,137.25,137.02,137.05,54208.0,135.5512,135.7292,135.5018,135.5314,54208.0
2024-06-28 11:20:00,137.05,137.17,137.01,137.09,56583.0,135.5314,135.6501,135.4919,135.571,56583.0
2024-06-28 11:30:00,137.06,137.2,136.94,137.18,44266.0,135.5413,135.6798,135.4226,135.66,44266.0
2024-06-28 11:40:00,137.21,137.27,137.12,137.15,44273.0,135.6896,135.749,135.6006,135.6303,44273.0
2024-06-28 11:50:00,137.17,137.29,137.16,137.24,37507.0,135.6501,135.7688,135.6402,135.7193,37507.0
2024-06-28 12:00:00,137.21,137.28,137.08,137.14,29159.0,135.6896,135.7589,135.5611,135.6204,29159.0
2024-06-28 12:10:00,137.14,137.2,137.07,137.12,43113.0,135.6204,135.6798,135.5512,135.6006,43113.0
2024-06-28 12:20:00,137.12,137.3,136.98,137.25,27122.0,135.6006,135.7787,135.4622,135.7292,27122.0
2024-06-28 12:30:00,137.25,137.37,137.1,137.1,35086.0,135.7292,135.8479,135.5809,135.5809,35086.0
2024-06-28 12:40:00,137.1,137.15,136.87,136.93,42877.0,135.5809,135.6303,135.3534,135.4127,42877.0
2024-06-28 12:50:00,136.93,136.97,136.86,136.88,17678.0,135.4127,135.4523,135.3435,135.3633,17678.0
2024-06-28 13:00:00,136.88,137.05,136.88,137.0,16747.0,135.3633,135.5314,135.3633,135.482,16747.0
2024-06-28 13:10:00,137.01,137.03,136.92,136.93,16030.0,135.4919,135.5116,135.4029,135.4127,16030.0
2024-06-28 13:20:00,136.93,136.98,136.86,136.92,60716.0,135.4127,135.4622,135.3435,135.4029,60716.0
2024-06-28 13:30:00,136.88,136.98,136.87,136.91,42258.0,135.3633,135.4622,135.3534,135.393,42258.0
2024-06-28 13:40:00,136.91,136.96,136.82,136.89,30859.0,135.393,135.4424,135.304,135.3732,30859.0
2024-06-28 13:50:00,136.89,136.93,136.87,136.88,28608.0,135.3732,135.4127,135.3534,135.3633,28608.0
2024-06-28 14:00:00,136.88,136.93,136.85,136.87,45333.0,135.3633,135.4127,135.3336,135.3534,45333.0
2024-06-28 14:10:00,136.9,136.95,136.86,136.88,34478.0,135.3831,135.4325,135.3435,135.3633,34478.0
2024-06-28 14:20:00,136.88,136.92,136.71,136.84,38891.0,135.3633,135.4029,135.1952,135.3237,38891.0
2024-06-28 14:30:00,136.84,136.89,136.78,136.81,33520.0,135.3237,135.3732,135.2644,135.2941,33520.0
2024-06-28 14:40:00,136.81,136.92,136.73,136.8,43175.0,135.2941,135.4029,135.215,135.2842,43175.0
2024-06-28 14:50:00,136.8,136.92,136.79,136.87,34837.0,135.2842,135.4029,135.2743,135.3534,34837.0
2024-06-28 15:00:00,136.88,136.91,136.8,136.91,68509.0,135.3633,135.393,135.2842,135.393,68509.0
2024-06-28 15:10:00,136.9,136.9,136.49,136.52,35474.0,135.3831,135.3831,134.9776,135.0073,35474.0
2024-06-28 15:20:00,136.53,136.64,136.46,136.58,38711.0,135.0172,135.126,134.948,135.0666,38711.0
2024-06-28 15:30:00,136.58,136.64,136.2,136.39,39621.0,135.0666,135.126,134.6908,134.8787,39621.0
2024-06-28 15:40:00,136.37,136.62,136.36,136.51,74800.0,134.859,135.1062,134.8491,134.9974,74800.0
2024-06-28 15:50:00,136.51,136.83,136.34,136.81,314028.0,134.9974,135.3139,134.8293,135.2941,314028.0
2024-07-01 09:30:00,138.65,138.7,137.43,137.8,107719.0,137.1137,137.1631,135.9072,136.2731,107719.0
2024-07-01 09:40:00,137.87,137.91,137.46,137.56,48643.0,136.3423,136.3819,135.9369,136.0358,48643.0
2024-07-01 09:50:00,137.6,137.93,137.52,137.71,75143.0,136.0753,136.4017,135.9962,136.1841,75143.0
2024-07-01 10:00:00,137.71,137.95,137.29,137.5,42115.0,136.1841,136.4214,135.7688,135.9764,42115.0
2024-07-01 10:10:00,137.41,137.41,136.55,136.59,43889.0,135.8874,135.8874,135.037,135.0765,43889.0
2024-07-01 10:20:00,136.52,136.75,136.25,136.75,36009.0,135.0073,135.2347,134.7403,135.2347,36009.0
2024-07-01 10:30:00,136.77,136.79,136.52,136.66,59663.0,135.2545,135.2743,135.0073,135.1457,59663.0
2024-07-01 10:40:00,136.66,136.79,136.57,136.6,33409.0,135.1457,135.2743,135.0567,135.0864,33409.0
2024-07-01 10:50:00,136.62,136.69,136.4,136.55,107481.0,135.1062,135.1754,134.8886,135.037,107481.0
2024-07-01 11:00:00,136.55,136.89,136.46,136.83,38687.0,135.037,135.3732,134.948,135.3139,38687.0
2024-07-01 11:10:00,136.77,136.78,136.6,136.74,16523.0,135.2545,135.2644,135.0864,135.2249,16523.0
2024-07-01 11:20:00,136.76,136.92,136.67,136.79,22782.0,135.2446,135.4029,135.1556,135.2743,22782.0
2024-07-01 11:30:00,136.84,137.0,136.84,136.96,12728.0,135.3237,135.482,135.3237,135.4424,12728.0
2024-07-01 11:40:00,137.0,137.01,136.9,136.97,12756.0,135.482,135.4919,135.3831,135.4523,12756.0
2024-07-01 11:50:00,136.98,137.01,136.96,136.96,12059.0,135.4622,135.4919,135.4424,135.4424,12059.0
2024-07-01 12:00:00,136.97,136.98,136.67,136.93,12930.0,135.4523,135.4622,135.1556,135.4127,12930.0
2024-07-01 12:10:00,136.94,137.06,136.94,137.06,14388.0,135.4226,135.5413,135.4226,135.5413,14388.0
2024-07-01 12:20:00,137.04,137.09,136.91,136.99,9927.0,135.5215,135.571,135.393,135.4721,9927.0
2024-07-01 12:30:00,136.98,137.01,136.89,136.98,8924.0,135.4622,135.4919,135.3732,135.4622,8924.0
2024-07-01 12:40:00,136.95,137.0,136.84,136.86,12514.0,135.4325,135.482,135.3237,135.3435,12514.0
2024-07-01 12:50:00,136.88,136.96,136.79,136.96,12197.0,135.3633,135.4424,135.2743,135.4424,12197.0
2024-07-01 13:00:00,136.97,137.04,136.93,136.98,12388.0,135.4523,135.5215,135.4127,135.4622,12388.0
2024-07-01 13:10:00,137.0,137.04,136.9,137.02,20127.0,135.482,135.5215,135.3831,135.5018,20127.0
2024-07-01 13:20:00,137.02,137.05,136.92,137.02,15894.0,135.5018,135.5314,135.4029,135.5018,15894.0
2024-07-01 13:30:00,137.01,137.16,136.97,137.16,10224.0,135.4919,135.6402,135.4523,135.6402,10224.0
2024-07-01 13:40:00,137.17,137.21,137.06,137.11,15552.0,135.6501,135.6896,135.5413,135.5908,15552.0
2024-07-01 13:50:00,137.13,137.21,137.1,137.2,18996.0,135.6105,135.6896,135.5809,135.6798,18996.0
2024-07-01 14:00:00,137.18,137.18,137.08,137.12,15211.0,135.66,135.66,135.5611,135.6006,15211.0
2024-07-01 14:10:00,137.11,137.25,137.1,137.2,13773.0,135.5908,135.7292,135.5809,135.6798,13773.0
2024-07-01 14:20:00,137.19,137.33,137.16,137.24,18159.0,135.6699,135.8083,135.6402,135.7193,18159.0
2024-07-01 14:30:00,137.25,137.28,137.11,137.15,26037.0,135.7292,135.7589,135.5908,135.6303,26037.0
2024-07-01 14:40:00,137.15,137.24,137.13,137.17,16971.0,135.6303,135.7193,135.6105,135.6501,16971.0
2024-07-01 14:50:00,137.19,137.33,137.19,137.24,14468.0,135.6699,135.8083,135.6699,135.7193,14468.0
2024-07-01 15:00:00,137.23,137.26,137.19,137.23,20348.0,135.7094,135.7391,135.6699,135.7094,20348.0
2024-07-01 15:10:00,137.23,137.25,137.09,137.09,18124.0,135.7094,135.7292,135.571,135.571,18124.0
2024-07-01 15:20:00,137.1,137.11,136.86,136.89,24817.0,135.5809,135.5908,135.3435,135.3732,24817.0
2024-07-01 15:30:00,136.88,136.98,136.85,136.97,29500.0,135.3633,135.4622,135.3336,135.4523,29500.0
2024-07-01 15:40:00,136.97,137.19,136.96,137.15,55908.0,135.4523,135.6699,135.4424,135.6303,55908.0
2024-07-01 15:50:00,137.17,137.18,136.86,136.93,216873.0,135.6501,135.66,135.3435,135.4127,216873.0
2024-07-02 09:30:00,137.11,137.53,136.96,137.37,77437.0,135.5908,136.0061,135.4424,135.8479,77437.0
2024-07-02 09:40:00,137.37,137.51,137.14,137.37,105454.0,135.8479,135.9863,135.6204,135.8479,105454.0
2024-07-02 09:50:00,137.37,137.55,137.21,137.51,33459.0,135.8479,136.0259,135.6896,135.9863,33459.0
2024-07-02 10:00:00,137.51,137.8,137.47,137.69,160110.0,135.9863,136.2731,135.9468,136.1643,160110.0
2024-07-02 10:10:00,137.68,138.28,137.67,138.28,74401.0,136.1544,136.7478,136.1446,136.7478,74401.0
2024-07-02 10:20:00,138.34,138.74,138.34,138.66,51565.0,136.8071,137.2027,136.8071,137.1236,51565.0
2024-07-02 10:30:00,138.69,138.95,138.6,138.88,17765.0,137.1532,137.4104,137.0642,137.3411,17765.0
2024-07-02 10:40:00,138.88,139.14,138.87,139.13,21390.0,137.3411,137.5983,137.3313,137.5884,21390.0
2024-07-02 10:50:00,139.13,139.48,139.07,139.43,63570.0,137.5884,137.9345,137.529,137.885,63570.0
2024-07-02 11:00:00,139.43,139.43,139.18,139.31,19203.0,137.885,137.885,137.6378,137.7664,19203.0
2024-07-02 11:10:00,139.29,139.52,139.26,139.52,22890.0,137.7466,137.9741,137.7169,137.9741,22890.0
2024-07-02 11:20:00,139.51,139.63,139.45,139.57,27616.0,137.9642,138.0828,137.9048,138.0235,27616.0
2024-07-02 11:30:00,139.56,140.21,139.55,140.18,57335.0,138.0136,138.6564,138.0037,138.6267,57335.0
2024-07-02 11:40:00,140.18,140.32,140.11,140.26,31187.0,138.6267,138.7652,138.5575,138.7059,31187.0
2024-07-02 11:50:00,140.29,140.44,140.18,140.44,37345.0,138.7355,138.8839,138.6267,138.8839,37345.0
2024-07-02 12:00:00,140.44,140.47,140.18,140.28,16643.0,138.8839,138.9135,138.6267,138.7256,16643.0
2024-07-02 12:10:00,140.25,140.33,139.8,139.85,103585.0,138.696,138.7751,138.2509,138.3004,103585.0
2024-07-02 12:20:00,139.84,139.85,139.66,139.74,9959.0,138.2905,138.3004,138.1125,138.1916,9959.0
2024-07-02 12:30:00,139.73,139.83,139.7,139.71,10697.0,138.1817,138.2806,138.1521,138.1619,10697.0
2024-07-02 12:40:00,139.69,139.75,139.61,139.64,13839.0,138.1422,138.2015,138.0631,138.0927,13839.0
2024-07-02 12:50:00,139.63,139.72,139.54,139.55,13407.0,138.0828,138.1718,137.9938,138.0037,13407.0
2024-07-02 13:00:00,139.55,139.67,139.49,139.67,10882.0,138.0037,138.1224,137.9444,138.1224,10882.0
2024-07-02 13:10:00,139.67,139.77,139.6,139.76,15499.0,138.1224,138.2213,138.0532,138.2114,15499.0
2024-07-02 13:20:00,139.75,139.76,139.62,139.67,18562.0,138.2015,138.2114,138.0729,138.1224,18562.0
2024-07-02 13:30:00,139.67,139.72,139.61,139.66,14827.0,138.1224,138.1718,138.0631,138.1125,14827.0
2024-07-02 13:40:00,139.66,139.81,139.61,139.8,20851.0,138.1125,138.2608,138.0631,138.2509,20851.0
2024-07-02 13:50:00,139.8,139.91,139.78,139.83,20985.0,138.2509,138.3597,138.2312,138.2806,20985.0
2024-07-02 14:00:00,139.82,140.06,139.82,140.06,19416.0,138.2707,138.5081,138.2707,138.5081,19416.0
2024-07-02 14:10:00,140.07,140.22,140.03,140.22,23861.0,138.518,138.6663,138.4784,138.6663,23861.0
2024-07-02 14:20:00,140.23,140.3,140.19,140.23,30636.0,138.6762,138.7454,138.6366,138.6762,30636.0
2024-07-02 14:30:00,140.23,140.43,140.2,140.42,18926.0,138.6762,138.874,138.6465,138.8641,18926.0
2024-07-02 14:40:00,140.42,140.47,140.39,140.43,26082.0,138.8641,138.9135,138.8344,138.874,26082.0
2024-07-02 14:50:00,140.42,140.49,140.41,140.41,30256.0,138.8641,138.9333,138.8542,138.8542,30256.0
2024-07-02 15:00:00,140.41,140.49,140.33,140.39,35694.0,138.8542,138.9333,138.7751,138.8344,35694.0
2024-07-02 15:10:00,140.39,140.48,140.32,140.38,51095.0,138.8344,138.9234,138.7652,138.8245,51095.0
2024-07-02 15:20:00,140.38,140.64,140.23,140.62,47994.0,138.8245,139.0816,138.6762,139.0619,47994.0
2024-07-02 15:30:00,140.61,140.69,140.53,140.59,74476.0,139.052,139.1311,138.9729,139.0322,74476.0
2024-07-02 15:40:00,140.61,140.77,140.57,140.62,82356.0,139.052,139.2102,139.0124,139.0619,82356.0
2024-07-02 15:50:00,140.63,140.98,140.59,140.87,328305.0,139.0718,139.4179,139.0322,139.3091,328305.0
2024-07-03 09:30:00,141.25,141.58,140.48,140.5,49079.0,139.6849,140.0112,138.9234,138.9432,49079.0
2024-07-03 09:40:00,140.56,140.66,140.41,140.49,197114.0,139.0025,139.1014,138.8542,138.9333,197114.0
2024-07-03 09:50:00,140.44,140.83,140.35,140.4,26253.0,138.8839,139.2695,138.7949,138.8443,26253.0
2024-07-03 10:00:00,140.47,140.94,140.25,140.76,192329.0,138.9135,139.3783,138.696,139.2003,192329.0
2024-07-03 10:10:00,140.72,141.18,140.71,140.91,207117.0,139.1608,139.6157,139.1509,139.3486,207117.0
2024-07-03 10:20:00,140.98,141.2,140.6,140.7,32789.0,139.4179,139.6354,139.0421,139.141,32789.0
2024-07-03 10:30:00,140.67,140.83,140.61,140.68,41277.0,139.1113,139.2695,139.052,139.1212,41277.0
2024-07-03 10:40:00,140.69,140.84,140.59,140.67,38622.0,139.1311,139.2794,139.0322,139.1113,38622.0
2024-07-03 10:50:00,140.67,141.06,140.67,140.81,35414.0,139.1113,139.497,139.1113,139.2498,35414.0
2024-07-03 11:00:00,140.84,141.02,140.72,141.02,81567.0,139.2794,139.4574,139.1608,139.4574,81567.0
2024-07-03 11:10:00,141.03,141.29,140.91,141.0,50530.0,139.4673,139.7244,139.3486,139.4377,50530.0
2024-07-03 11:20:00,141.0,141.21,140.98,141.08,34170.0,139.4377,139.6453,139.4179,139.5168,34170.0
2024-07-03 11:30:00,141.09,141.38,141.08,141.3,31553.0,139.5267,139.8134,139.5168,139.7343,31553.0
2024-07-03 11:40:00,141.27,141.35,141.06,141.26,31488.0,139.7047,139.7838,139.497,139.6948,31488.0
2024-07-03 11:50:00,141.25,141.28,141.06,141.21,30880.0,139.6849,139.7145,139.497,139.6453,30880.0
2024-07-03 12:00:00,141.22,141.43,141.17,141.41,31082.0,139.6552,139.8629,139.6058,139.8431,31082.0
2024-07-03 12:10:00,141.4,141.59,141.27,141.4,24571.0,139.8332,140.0211,139.7047,139.8332,24571.0
2024-07-03 12:20:00,141.42,141.49,141.32,141.32,23442.0,139.853,139.9222,139.7541,139.7541,23442.0
2024-07-03 12:30:00,141.33,141.45,141.26,141.38,44075.0,139.764,139.8827,139.6948,139.8134,44075.0
2024-07-03 12:40:00,141.36,141.39,141.21,141.31,35663.0,139.7937,139.8233,139.6453,139.7442,35663.0
2024-07-03 12:50:00,141.29,141.54,141.08,141.12,131515.0,139.7244,139.9717,139.5168,139.5563,131515.0
2024-07-05 09:30:00,141.16,141.16,139.91,140.14,37419.0,139.5959,139.5959,138.3597,138.5872,37419.0
2024-07-05 09:40:00,140.23,140.38,139.93,139.97,29497.0,138.6762,138.8245,138.3795,138.4191,29497.0
2024-07-05 09:50:00,140.05,140.35,140.04,140.35,16278.0,138.4982,138.7949,138.4883,138.7949,16278.0
2024-07-05 10:00:00,140.31,140.41,139.68,139.9,20745.0,138.7553,138.8542,138.1323,138.3498,20745.0
2024-07-05 10:10:00,139.81,139.87,139.61,139.8,105233.0,138.2608,138.3202,138.0631,138.2509,105233.0
2024-07-05 10:20:00,139.81,140.2,139.8,140.13,31791.0,138.2608,138.6465,138.2509,138.5773,31791.0
2024-07-05 10:30:00,140.12,140.19,139.94,140.06,49892.0,138.5674,138.6366,138.3894,138.5081,49892.0
2024-07-05 10:40:00,140.08,140.46,140.06,140.44,107603.0,138.5278,138.9036,138.5081,138.8839,107603.0
2024-07-05 10:50:00,140.41,140.57,140.39,140.4,27051.0,138.8542,139.0124,138.8344,138.8443,27051.0
2024-07-05 11:00:00,140.45,140.64,140.38,140.52,20960.0,138.8937,139.0816,138.8245,138.963,20960.0
2024-07-05 11:10:00,140.53,140.53,140.33,140.38,12766.0,138.9729,138.9729,138.7751,138.8245,12766.0
2024-07-05 11:20:00,140.27,140.27,140.15,140.23,12012.0,138.7157,138.7157,138.5971,138.6762,12012.0
2024-07-05 11:30:00,140.22,140.33,140.16,140.19,15437.0,138.6663,138.7751,138.607,138.6366,15437.0
2024-07-05 11:40:00,140.15,140.3,140.14,140.28,18001.0,138.5971,138.7454,138.5872,138.7256,18001.0
2024-07-05 11:50:00,140.28,140.41,140.21,140.37,19624.0,138.7256,138.8542,138.6564,138.8146,19624.0
2024-07-05 12:00:00,140.36,140.36,140.25,140.3,10109.0,138.8047,138.8047,138.696,138.7454,10109.0
2024-07-05 12:10:00,140.31,140.48,140.27,140.31,29123.0,138.7553,138.9234,138.7157,138.7553,29123.0
2024-07-05 12:20:00,140.34,140.49,140.31,140.44,16060.0,138.785,138.9333,138.7553,138.8839,16060.0
2024-07-05 12:30:00,140.43,140.54,140.42,140.54,14127.0,138.874,138.9827,138.8641,138.9827,14127.0
2024-07-05 12:40:00,140.53,140.83,140.52,140.83,32158.0,138.9729,139.2695,138.963,139.2695,32158.0
2024-07-05 12:50:00,140.82,140.98,140.74,140.76,39624.0,139.2596,139.4179,139.1805,139.2003,39624.0
2024-07-05 13:00:00,140.76,140.76,140.62,140.74,29696.0,139.2003,139.2003,139.0619,139.1805,29696.0
2024-07-05 13:10:00,140.75,140.76,140.57,140.61,22530.0,139.1904,139.2003,139.0124,139.052,22530.0
2024-07-05 13:20:00,140.62,140.7,140.56,140.6,11469.0,139.0619,139.141,139.0025,139.0421,11469.0
2024-07-05 13:30:00,140.62,140.63,140.49,140.55,25760.0,139.0619,139.0718,138.9333,138.9926,25760.0
2024-07-05 13:40:00,140.55,140.65,140.54,140.62,10050.0,138.9926,139.0915,138.9827,139.0619,10050.0
2024-07-05 13:50:00,140.63,140.65,140.59,140.65,16043.0,139.0718,139.0915,139.0322,139.0915,16043.0
2024-07-05 14:00:00,140.68,140.75,140.6,140.68,12045.0,139.1212,139.1904,139.0421,139.1212,12045.0
2024-07-05 14:10:00,140.63,140.74,140.63,140.69,5606.0,139.0718,139.1805,139.0718,139.1311,5606.0
2024-07-05 14:20:00,140.72,140.78,140.71,140.73,12292.0,139.1608,139.2201,139.1509,139.1706,12292.0
2024-07-05 14:30:00,140.75,140.78,140.68,140.72,11443.0,139.1904,139.2201,139.1212,139.1608,11443.0
2024-07-05 14:40:00,140.72,140.82,140.72,140.81,9297.0,139.1608,139.2596,139.1608,139.2498,9297.0
2024-07-05 14:50:00,140.82,140.86,140.8,140.83,17552.0,139.2596,139.2992,139.2399,139.2695,17552.0
2024-07-05 15:00:00,140.84,140.87,140.77,140.84,17610.0,139.2794,139.3091,139.2102,139.2794,17610.0
2024-07-05 15:10:00,140.85,141.01,140.85,140.97,15278.0,139.2893,139.4475,139.2893,139.408,15278.0
2024-07-05 15:20:00,140.95,140.96,140.9,140.92,21190.0,139.3882,139.3981,139.3388,139.3585,21190.0
2024-07-05 15:30:00,140.91,140.96,140.89,140.9,26723.0,139.3486,139.3981,139.3289,139.3388,26723.0
2024-07-05 15:40:00,140.9,141.02,140.87,140.97,45015.0,139.3388,139.4574,139.3091,139.408,45015.0
2024-07-05 15:50:00,140.96,141.04,140.79,140.79,182542.0,139.3981,139.4772,139.23,139.23,182542.0
2024-07-08 09:30:00,141.13,141.92,140.93,141.78,59804.0,139.5662,140.3475,139.3684,140.209,59804.0
2024-07-08 09:40:00,141.93,141.93,141.18,141.36,16296.0,140.3573,140.3573,139.6157,139.7937,16296.0
2024-07-08 09:50:00,141.36,141.36,140.84,140.95,11686.0,139.7937,139.7937,139.2794,139.3882,11686.0
2024-07-08 10:00:00,140.98,141.36,140.95,141.36,12708.0,139.4179,139.7937,139.3882,139.7937,12708.0
2024-07-08 10:10:00,141.42,141.71,141.39,141.61,15007.0,139.853,140.1398,139.8233,140.0409,15007.0
2024-07-08 10:20:00,141.57,141.64,141.23,141.5,24615.0,140.0013,140.0706,139.6651,139.9321,24615.0
2024-07-08 10:30:00,141.5,141.74,141.49,141.68,12632.0,139.9321,140.1695,139.9222,140.1101,12632.0
2024-07-08 10:40:00,141.71,141.92,141.69,141.92,16975.0,140.1398,140.3475,140.12,140.3475,16975.0
2024-07-08 10:50:00,141.9,141.98,141.75,141.95,15347.0,140.3277,140.4068,140.1793,140.3771,15347.0
2024-07-08 11:00:00,141.92,142.18,141.85,142.09,38588.0,140.3475,140.6046,140.2782,140.5156,38588.0
2024-07-08 11:10:00,142.12,142.19,141.81,141.91,51190.0,140.5452,140.6145,140.2387,140.3376,51190.0
2024-07-08 11:20:00,141.91,141.91,141.6,141.63,46679.0,140.3376,140.3376,140.031,140.0607,46679.0
2024-07-08 11:30:00,141.63,141.66,141.35,141.48,23170.0,140.0607,140.0903,139.7838,139.9123,23170.0
2024-07-08 11:40:00,141.49,141.55,141.39,141.47,25039.0,139.9222,139.9816,139.8233,139.9024,25039.0
2024-07-08 11:50:00,141.46,141.47,141.21,141.27,13820.0,139.8926,139.9024,139.6453,139.7047,13820.0
2024-07-08 12:00:00,141.24,141.27,141.16,141.26,12071.0,139.675,139.7047,139.5959,139.6948,12071.0
2024-07-08 12:10:00,141.25,141.31,141.17,141.31,13307.0,139.6849,139.7442,139.6058,139.7442,13307.0
2024-07-08 12:20:00,141.33,141.38,141.27,141.32,9199.0,139.764,139.8134,139.7047,139.7541,9199.0
2024-07-08 12:30:00,141.31,141.57,141.28,141.47,16323.0,139.7442,140.0013,139.7145,139.9024,16323.0
2024-07-08 12:40:00,141.47,141.54,141.38,141.53,64489.0,139.9024,139.9717,139.8134,139.9618,64489.0
2024-07-08 12:50:00,141.57,141.65,141.4,141.4,15066.0,140.0013,140.0804,139.8332,139.8332,15066.0
2024-07-08 13:00:00,141.35,141.5,141.35,141.42,26176.0,139.7838,139.9321,139.7838,139.853,26176.0
2024-07-08 13:10:00,141.38,141.48,141.38,141.43,7437.0,139.8134,139.9123,139.8134,139.8629,7437.0
2024-07-08 13:20:00,141.4,141.4,141.2,141.24,6527.0,139.8332,139.8332,139.6354,139.675,6527.0
2024-07-08 13:30:00,141.22,141.56,141.22,141.54,18081.0,139.6552,139.9914,139.6552,139.9717,18081.0
2024-07-08 13:40:00,141.55,141.57,141.35,141.39,12234.0,139.9816,140.0013,139.7838,139.8233,12234.0
2024-07-08 13:50:00,141.39,141.5,141.34,141.44,13968.0,139.8233,139.9321,139.7739,139.8728,13968.0
2024-07-08 14:00:00,141.45,141.46,141.36,141.46,7805.0,139.8827,139.8926,139.7937,139.8926,7805.0
2024-07-08 14:10:00,141.44,141.48,141.4,141.47,10938.0,139.8728,139.9123,139.8332,139.9024,10938.0
2024-07-08 14:20:00,141.43,141.63,141.38,141.62,39678.0,139.8629,140.0607,139.8134,140.0508,39678.0
2024-07-08 14:30:00,141.61,141.64,141.53,141.59,94621.0,140.0409,140.0706,139.9618,140.0211,94621.0
2024-07-08 14:40:00,141.58,141.68,141.53,141.59,48817.0,140.0112,140.1101,139.9618,140.0211,48817.0
2024-07-08 14:50:00,141.59,141.74,141.55,141.71,17897.0,140.0211,140.1695,139.9816,140.1398,17897.0
2024-07-08 15:00:00,141.72,141.73,141.56,141.62,24798.0,140.1497,140.1596,139.9914,140.0508,24798.0
2024-07-08 15:10:00,141.62,141.65,141.44,141.45,25360.0,140.0508,140.0804,139.8728,139.8827,25360.0
2024-07-08 15:20:00,141.46,141.56,141.43,141.5,39948.0,139.8926,139.9914,139.8629,139.9321,39948.0
2024-07-08 15:30:00,141.5,141.55,141.42,141.47,39512.0,139.9321,139.9816,139.853,139.9024,39512.0
2024-07-08 15:40:00,141.45,141.54,141.22,141.23,49706.0,139.8827,139.9717,139.6552,139.6651,49706.0
2024-07-08 15:50:00,141.22,141.3,141.03,141.19,263872.0,139.6552,139.7343,139.4673,139.6255,263872.0
2024-07-09 09:30:00,141.31,141.74,140.69,140.79,34298.0,139.7442,140.1695,139.1311,139.23,34298.0
2024-07-09 09:40:00,140.87,141.02,140.41,140.64,20725.0,139.3091,139.4574,138.8542,139.0816,20725.0
2024-07-09 09:50:00,140.64,140.75,140.44,140.69,21930.0,139.0816,139.1904,138.8839,139.1311,21930.0
2024-07-09 10:00:00,140.75,140.98,140.67,140.91,16277.0,139.1904,139.4179,139.1113,139.3486,16277.0
2024-07-09 10:10:00,140.86,140.91,140.45,140.49,13585.0,139.2992,139.3486,138.8937,138.9333,13585.0
2024-07-09 10:20:00,140.49,140.6,140.32,140.59,21730.0,138.9333,139.0421,138.7652,139.0322,21730.0
2024-07-09 10:30:00,140.56,140.59,140.37,140.38,16055.0,139.0025,139.0322,138.8146,138.8245,16055.0
2024-07-09 10:40:00,140.38,140.63,140.35,140.63,15878.0,138.8245,139.0718,138.7949,139.0718,15878.0
2024-07-09 10:50:00,140.63,140.74,140.51,140.64,14963.0,139.0718,139.1805,138.9531,139.0816,14963.0
2024-07-09 11:00:00,140.65,140.77,140.64,140.77,17229.0,139.0915,139.2102,139.0816,139.2102,17229.0
2024-07-09 11:10:00,140.81,140.9,140.79,140.82,10629.0,139.2498,139.3388,139.23,139.2596,10629.0
2024-07-09 11:20:00,140.81,141.0,140.78,141.0,18206.0,139.2498,139.4377,139.2201,139.4377,18206.0
2024-07-09 11:30:00,140.99,141.06,140.92,140.98,9504.0,139.4278,139.497,139.3585,139.4179,9504.0
2024-07-09 11:40:00,140.97,141.26,140.93,141.17,129625.0,139.408,139.6948,139.3684,139.6058,129625.0
2024-07-09 11:50:00,141.15,141.3,141.1,141.2,14829.0,139.586,139.7343,139.5365,139.6354,14829.0
2024-07-09 12:00:00,141.19,141.37,141.18,141.32,7285.0,139.6255,139.8036,139.6157,139.7541,7285.0
2024-07-09 12:10:00,141.32,141.36,141.22,141.22,24394.0,139.7541,139.7937,139.6552,139.6552,24394.0
2024-07-09 12:20:00,141.19,141.34,141.17,141.34,14202.0,139.6255,139.7739,139.6058,139.7739,14202.0
2024-07-09 12:30:00,141.36,141.36,141.2,141.32,7519.0,139.7937,139.7937,139.6354,139.7541,7519.0
2024-07-09 12:40:00,141.31,141.53,141.31,141.46,7427.0,139.7442,139.9618,139.7442,139.8926,7427.0
2024-07-09 12:50:00,141.46,141.48,141.39,141.46,8440.0,139.8926,139.9123,139.8233,139.8926,8440.0
2024-07-09 13:00:00,141.46,141.72,141.46,141.7,13248.0,139.8926,140.1497,139.8926,140.1299,13248.0
2024-07-09 13:10:00,141.68,141.7,141.48,141.57,10986.0,140.1101,140.1299,139.9123,140.0013,10986.0
2024-07-09 13:20:00,141.55,141.58,141.47,141.47,7370.0,139.9816,140.0112,139.9024,139.9024,7370.0
2024-07-09 13:30:00,141.46,141.52,141.41,141.42,10817.0,139.8926,139.9519,139.8431,139.853,10817.0
2024-07-09 13:40:00,141.41,141.52,141.37,141.48,9382.0,139.8431,139.9519,139.8036,139.9123,9382.0
2024-07-09 13:50:00,141.49,141.59,141.47,141.58,20081.0,139.9222,140.0211,139.9024,140.0112,20081.0
2024-07-09 14:00:00,141.57,141.67,141.5,141.66,30277.0,140.0013,140.1002,139.9321,140.0903,30277.0
2024-07-09 14:10:00,141.67,141.79,141.64,141.74,23444.0,140.1002,140.2189,140.0706,140.1695,23444.0
2024-07-09 14:20:00,141.75,141.81,141.73,141.8,25635.0,140.1793,140.2387,140.1596,140.2288,25635.0
2024-07-09 14:30:00,141.81,141.88,141.79,141.85,22178.0,140.2387,140.3079,140.2189,140.2782,22178.0
2024-07-09 14:40:00,141.85,141.86,141.74,141.84,33459.0,140.2782,140.2881,140.1695,140.2683,33459.0
2024-07-09 14:50:00,141.84,141.87,141.74,141.81,37411.0,140.2683,140.298,140.1695,140.2387,37411.0
2024-07-09 15:00:00,141.81,141.94,141.74,141.92,50835.0,140.2387,140.3672,140.1695,140.3475,50835.0
2024-07-09 15:10:00,141.91,141.94,141.81,141.91,44935.0,140.3376,140.3672,140.2387,140.3376,44935.0
2024-07-09 15:20:00,141.92,142.24,141.89,142.2,49020.0,140.3475,140.6639,140.3178,140.6244,49020.0
2024-07-09 15:30:00,142.2,142.25,142.08,142.25,86545.0,140.6244,140.6738,140.5057,140.6738,86545.0
2024-07-09 15:40:00,142.24,142.4,142.21,142.22,93264.0,140.6639,140.8221,140.6342,140.6441,93264.0
2024-07-09 15:50:00,142.21,142.49,142.17,142.46,286850.0,140.6342,140.9111,140.5947,140.8815,286850.0
2024-07-10 09:30:00,143.0,143.5,142.78,143.39,88880.0,141.4155,141.91,141.1979,141.8012,88880.0
2024-07-10 09:40:00,143.39,143.58,143.19,143.47,31524.0,141.8012,141.9891,141.6034,141.8803,31524.0
2024-07-10 09:50:00,143.45,143.5,143.16,143.25,38945.0,141.8605,141.91,141.5737,141.6627,38945.0
2024-07-10 10:00:00,143.24,143.45,143.15,143.22,56546.0,141.6528,141.8605,141.5638,141.6331,56546.0
2024-07-10 10:10:00,143.24,143.48,143.22,143.47,68159.0,141.6528,141.8902,141.6331,141.8803,68159.0
2024-07-10 10:20:00,143.46,143.47,143.19,143.28,48289.0,141.8704,141.8803,141.6034,141.6924,48289.0
2024-07-10 10:30:00,143.26,143.43,143.22,143.35,31931.0,141.6726,141.8407,141.6331,141.7616,31931.0
2024-07-10 10:40:00,143.32,143.4,143.23,143.36,24861.0,141.7319,141.8111,141.6429,141.7715,24861.0
2024-07-10 10:50:00,143.4,143.61,143.36,143.6,24386.0,141.8111,142.0187,141.7715,142.0088,24386.0
2024-07-10 11:00:00,143.62,143.78,143.56,143.74,19799.0,142.0286,142.1868,141.9693,142.1473,19799.0
2024-07-10 11:10:00,143.74,143.77,143.5,143.65,58496.0,142.1473,142.177,141.91,142.0583,58496.0
2024-07-10 11:20:00,143.65,143.67,143.48,143.62,19482.0,142.0583,142.0781,141.8902,142.0286,19482.0
2024-07-10 11:30:00,143.63,143.63,143.46,143.56,61116.0,142.0385,142.0385,141.8704,141.9693,61116.0
2024-07-10 11:40:00,143.59,143.62,143.39,143.4,20426.0,141.999,142.0286,141.8012,141.8111,20426.0
2024-07-10 11:50:00,143.39,143.53,143.33,143.5,58828.0,141.8012,141.9396,141.7418,141.91,58828.0
2024-07-10 12:00:00,143.47,143.5,143.31,143.31,22573.0,141.8803,141.91,141.7221,141.7221,22573.0
2024-07-10 12:10:00,143.3,143.43,143.28,143.34,17132.0,141.7122,141.8407,141.6924,141.7517,17132.0
2024-07-10 12:20:00,143.33,143.49,143.28,143.3,31318.0,141.7418,141.9001,141.6924,141.7122,31318.0
2024-07-10 12:30:00,143.3,143.34,143.26,143.31,25849.0,141.7122,141.7517,141.6726,141.7221,25849.0
2024-07-10 12:40:00,143.29,143.52,143.27,143.48,51955.0,141.7023,141.9297,141.6825,141.8902,51955.0
2024-07-10 12:50:00,143.47,143.47,143.29,143.36,9921.0,141.8803,141.8803,141.7023,141.7715,9921.0
2024-07-10 13:00:00,143.39,143.6,143.34,143.57,18391.0,141.8012,142.0088,141.7517,141.9792,18391.0
2024-07-10 13:10:00,143.6,143.76,143.56,143.74,20181.0,142.0088,142.1671,141.9693,142.1473,20181.0
2024-07-10 13:20:00,143.76,143.76,143.65,143.73,14926.0,142.1671,142.1671,142.0583,142.1374,14926.0
2024-07-10 13:30:00,143.72,143.81,143.7,143.78,56357.0,142.1275,142.2165,142.1077,142.1868,56357.0
2024-07-10 13:40:00,143.77,143.94,143.71,143.87,31612.0,142.177,142.3451,142.1176,142.2759,31612.0
2024-07-10 13:50:00,143.87,143.89,143.7,143.75,11730.0,142.2759,142.2956,142.1077,142.1572,11730.0
2024-07-10 14:00:00,143.74,143.75,143.6,143.67,30897.0,142.1473,142.1572,142.0088,142.0781,30897.0
2024-07-10 14:10:00,143.67,143.89,143.66,143.83,28940.0,142.0781,142.2956,142.0682,142.2363,28940.0
2024-07-10 14:20:00,143.82,143.89,143.78,143.84,38630.0,142.2264,142.2956,142.1868,142.2462,38630.0
2024-07-10 14:30:00,143.83,143.91,143.81,143.88,29476.0,142.2363,142.3154,142.2165,142.2857,29476.0
2024-07-10 14:40:00,143.88,144.02,143.85,143.98,59389.0,142.2857,142.4242,142.2561,142.3846,59389.0
2024-07-10 14:50:00,143.98,144.08,143.94,144.08,31118.0,142.3846,142.4835,142.3451,142.4835,31118.0
2024-07-10 15:00:00,144.06,144.17,144.0,144.15,33030.0,142.4637,142.5725,142.4044,142.5527,33030.0
2024-07-10 15:10:00,144.15,144.15,144.03,144.12,22812.0,142.5527,142.5527,142.4341,142.5231,22812.0
2024-07-10 15:20:00,144.14,144.29,144.07,144.19,50224.0,142.5429,142.6912,142.4736,142.5923,50224.0
2024-07-10 15:30:00,144.21,144.24,144.12,144.19,44374.0,142.6121,142.6418,142.5231,142.5923,44374.0
2024-07-10 15:40:00,144.21,144.24,144.12,144.19,57282.0,142.6121,142.6418,142.5231,142.5923,57282.0
2024-07-10 15:50:00,144.19,144.47,144.16,144.38,348113.0,142.5923,142.8692,142.5626,142.7802,348113.0
2024-07-11 09:30:00,145.45,145.98,145.21,145.87,96048.0,143.8383,144.3625,143.601,144.2537,96048.0
2024-07-11 09:40:00,145.87,145.87,145.35,145.7,33142.0,144.2537,144.2537,143.7395,144.0856,33142.0
2024-07-11 09:50:00,145.67,145.77,145.28,145.53,16397.0,144.0559,144.1548,143.6702,143.9175,16397.0
2024-07-11 10:00:00,145.57,145.95,145.38,145.8,36153.0,143.957,144.3328,143.7691,144.1845,36153.0
2024-07-11 10:10:00,145.81,146.13,145.7,145.75,45889.0,144.1944,144.5108,144.0856,144.135,45889.0
2024-07-11 10:20:00,145.78,146.21,145.72,146.08,46474.0,144.1647,144.5899,144.1054,144.4614,46474.0
2024-07-11 10:30:00,146.06,146.26,145.97,146.1,39604.0,144.4416,144.6394,144.3526,144.4811,39604.0
2024-07-11 10:40:00,146.1,146.27,146.02,146.17,34734.0,144.4811,144.6493,144.402,144.5504,34734.0
2024-07-11 10:50:00,146.16,146.24,145.84,146.15,36967.0,144.5405,144.6196,144.224,144.5306,36967.0
2024-07-11 11:00:00,146.14,146.69,146.14,146.62,57537.0,144.5207,145.0646,144.5207,144.9954,57537.0
2024-07-11 11:10:00,146.64,146.94,146.64,146.92,77603.0,145.0152,145.3118,145.0152,145.2921,77603.0
2024-07-11 11:20:00,146.94,147.04,146.82,147.0,72152.0,145.3118,145.4107,145.1932,145.3712,72152.0
2024-07-11 11:30:00,146.99,147.2,146.94,147.11,155269.0,145.3613,145.569,145.3118,145.48,155269.0
2024-07-11 11:40:00,147.08,147.19,146.72,147.05,30493.0,145.4503,145.5591,145.0943,145.4206,30493.0
2024-07-11 11:50:00,147.0,147.19,146.9,146.97,23429.0,145.3712,145.5591,145.2723,145.3415,23429.0
2024-07-11 12:00:00,146.93,146.99,146.66,146.85,28652.0,145.3019,145.3613,145.0349,145.2228,28652.0
2024-07-11 12:10:00,146.86,146.89,146.55,146.56,36831.0,145.2327,145.2624,144.9262,144.936,36831.0
2024-07-11 12:20:00,146.61,146.91,146.6,146.7,36473.0,144.9855,145.2822,144.9756,145.0745,36473.0
2024-07-11 12:30:00,146.7,146.87,146.26,146.26,29692.0,145.0745,145.2426,144.6394,144.6394,29692.0
2024-07-11 12:40:00,146.24,146.31,146.16,146.25,61932.0,144.6196,144.6888,144.5405,144.6295,61932.0
2024-07-11 12:50:00,146.25,146.63,146.25,146.55,36254.0,144.6295,145.0053,144.6295,144.9262,36254.0
2024-07-11 13:00:00,146.55,146.88,146.54,146.86,19979.0,144.9262,145.2525,144.9163,145.2327,19979.0
2024-07-11 13:10:00,146.86,146.98,146.72,146.92,21465.0,145.2327,145.3514,145.0943,145.2921,21465.0
2024-07-11 13:20:00,146.92,146.96,146.84,146.9,16790.0,145.2921,145.3316,145.2129,145.2723,16790.0
2024-07-11 13:30:00,146.86,146.93,146.8,146.82,19073.0,145.2327,145.3019,145.1734,145.1932,19073.0
2024-07-11 13:40:00,146.8,146.92,146.8,146.9,19638.0,145.1734,145.2921,145.1734,145.2723,19638.0
2024-07-11 13:50:00,146.89,147.16,146.89,147.13,30578.0,145.2624,145.5294,145.2624,145.4997,30578.0
2024-07-11 14:00:00,147.13,147.24,147.09,147.2,25055.0,145.4997,145.6085,145.4602,145.569,25055.0
2024-07-11 14:10:00,147.21,147.32,147.19,147.19,22870.0,145.5788,145.6876,145.5591,145.5591,22870.0
2024-07-11 14:20:00,147.21,147.22,147.06,147.09,37610.0,145.5788,145.5887,145.4305,145.4602,37610.0
2024-07-11 14:30:00,147.09,147.21,147.01,147.08,33719.0,145.4602,145.5788,145.3811,145.4503,33719.0
2024-07-11 14:40:00,147.08,147.15,147.04,147.13,38487.0,145.4503,145.5195,145.4107,145.4997,38487.0
2024-07-11 14:50:00,147.13,147.19,146.98,147.02,39839.0,145.4997,145.5591,145.3514,145.3909,39839.0
2024-07-11 15:00:00,147.03,147.08,146.93,147.05,38095.0,145.4008,145.4503,145.3019,145.4206,38095.0
2024-07-11 15:10:00,147.04,147.12,146.94,147.06,39113.0,145.4107,145.4898,145.3118,145.4305,39113.0
2024-07-11 15:20:00,147.04,147.06,146.95,146.97,27782.0,145.4107,145.4305,145.3217,145.3415,27782.0
2024-07-11 15:30:00,146.96,147.06,146.89,147.0,44841.0,145.3316,145.4305,145.2624,145.3712,44841.0
2024-07-11 15:40:00,146.98,147.15,146.87,147.09,81043.0,145.3514,145.5195,145.2426,145.4602,81043.0
2024-07-11 15:50:00,147.12,147.31,146.95,147.1,328611.0,145.4898,145.6777,145.3217,145.4701,328611.0
2024-07-12 09:30:00,147.73,148.66,147.5,148.66,97625.0,146.0931,147.0128,145.8656,147.0128,97625.0
2024-07-12 09:40:00,148.52,149.0,148.33,148.5,102026.0,146.8743,147.349,146.6864,146.8545,102026.0
2024-07-12 09:50:00,148.46,148.8,148.16,148.29,102501.0,146.815,147.1512,146.5183,146.6469,102501.0
2024-07-12 10:00:00,148.28,148.62,148.14,148.16,50896.0,146.637,146.9732,146.4985,146.5183,50896.0
2024-07-12 10:10:00,148.17,148.72,147.93,148.71,51717.0,146.5282,147.0721,146.2909,147.0622,51717.0
2024-07-12 10:20:00,148.68,148.7,148.48,148.56,50378.0,147.0326,147.0523,146.8348,146.9139,50378.0
2024-07-12 10:30:00,148.56,148.68,148.48,148.62,68790.0,146.9139,147.0326,146.8348,146.9732,68790.0
2024-07-12 10:40:00,148.6,148.65,148.46,148.54,57462.0,146.9534,147.0029,146.815,146.8941,57462.0
2024-07-12 10:50:00,148.57,148.94,148.57,148.94,52764.0,146.9238,147.2897,146.9238,147.2897,52764.0
2024-07-12 11:00:00,148.95,149.01,148.77,148.92,49908.0,147.2996,147.3589,147.1216,147.2699,49908.0
2024-07-12 11:10:00,148.91,148.94,148.58,148.62,31463.0,147.26,147.2897,146.9337,146.9732,31463.0
2024-07-12 11:20:00,148.64,148.91,148.6,148.89,39828.0,146.993,147.26,146.9534,147.2402,39828.0
2024-07-12 11:30:00,148.91,148.95,148.67,148.67,36856.0,147.26,147.2996,147.0227,147.0227,36856.0
2024-07-12 11:40:00,148.69,148.9,148.65,148.86,20867.0,147.0424,147.2501,147.0029,147.2106,20867.0
2024-07-12 11:50:00,148.86,148.98,148.81,148.89,23477.0,147.2106,147.3292,147.1611,147.2402,23477.0
2024-07-12 12:00:00,148.89,149.04,148.88,148.97,39392.0,147.2402,147.3886,147.2303,147.3193,39392.0
2024-07-12 12:10:00,148.99,149.16,148.97,149.15,24171.0,147.3391,147.5072,147.3193,147.4973,24171.0
2024-07-12 12:20:00,149.15,149.21,148.94,149.0,79859.0,147.4973,147.5567,147.2897,147.349,79859.0
2024-07-12 12:30:00,148.97,149.02,148.74,148.77,36730.0,147.3193,147.3688,147.0919,147.1216,36730.0
2024-07-12 12:40:00,148.76,149.22,148.76,149.1,26610.0,147.1117,147.5666,147.1117,147.4479,26610.0
2024-07-12 12:50:00,149.1,149.23,149.0,149.13,67339.0,147.4479,147.5765,147.349,147.4776,67339.0
2024-07-12 13:00:00,149.16,149.28,149.14,149.23,47786.0,147.5072,147.6259,147.4875,147.5765,47786.0
2024-07-12 13:10:00,149.24,149.33,149.1,149.25,45506.0,147.5863,147.6754,147.4479,147.5962,45506.0
2024-07-12 13:20:00,149.25,149.34,149.01,149.02,17078.0,147.5962,147.6852,147.3589,147.3688,17078.0
2024-07-12 13:30:00,148.98,149.18,148.85,149.12,20282.0,147.3292,147.527,147.2007,147.4677,20282.0
2024-07-12 13:40:00,149.08,149.25,149.04,149.16,45935.0,147.4281,147.5962,147.3886,147.5072,45935.0
2024-07-12 13:50:00,149.14,149.33,148.89,149.06,147335.0,147.4875,147.6754,147.2402,147.4083,147335.0
2024-07-12 14:00:00,149.08,149.33,149.02,149.32,28552.0,147.4281,147.6754,147.3688,147.6655,28552.0
2024-07-12 14:10:00,149.32,149.44,149.3,149.35,33922.0,147.6655,147.7841,147.6457,147.6951,33922.0
2024-07-12 14:20:00,149.33,149.41,149.3,149.36,30617.0,147.6754,147.7545,147.6457,147.705,30617.0
2024-07-12 14:30:00,149.36,149.37,148.94,149.1,58155.0,147.705,147.7149,147.2897,147.4479,58155.0
2024-07-12 14:40:00,149.11,149.16,149.0,149.14,24055.0,147.4578,147.5072,147.349,147.4875,24055.0
2024-07-12 14:50:00,149.13,149.2,149.05,149.15,19217.0,147.4776,147.5468,147.3985,147.4973,19217.0
2024-07-12 15:00:00,149.11,149.17,149.01,149.06,24302.0,147.4578,147.5171,147.3589,147.4083,24302.0
2024-07-12 15:10:00,149.05,149.08,149.01,149.06,20864.0,147.3985,147.4281,147.3589,147.4083,20864.0
2024-07-12 15:20:00,149.05,149.05,148.93,148.96,39209.0,147.3985,147.3985,147.2798,147.3095,39209.0
2024-07-12 15:30:00,148.96,148.97,148.74,148.76,56557.0,147.3095,147.3193,147.0919,147.1117,56557.0
2024-07-12 15:40:00,148.76,148.79,148.48,148.62,73907.0,147.1117,147.1413,146.8348,146.9732,73907.0
2024-07-12 15:50:00,148.58,148.69,148.27,148.43,304434.0,146.9337,147.0424,146.6271,146.7853,304434.0
2024-07-15 09:30:00,148.91,149.11,148.47,148.97,93671.0,147.26,147.4578,146.8249,147.3193,93671.0
2024-07-15 09:40:00,148.97,149.02,148.33,148.34,41988.0,147.3193,147.3688,146.6864,146.6963,41988.0
2024-07-15 09:50:00,148.27,148.34,147.75,148.0,26471.0,146.6271,146.6963,146.1129,146.3601,26471.0
2024-07-15 10:00:00,147.98,148.23,147.81,148.23,23347.0,146.3403,146.5875,146.1722,146.5875,23347.0
2024-07-15 10:10:00,148.16,148.37,147.92,148.11,19038.0,146.5183,146.726,146.281,146.4689,19038.0
2024-07-15 10:20:00,148.18,148.23,147.87,147.95,26708.0,146.5381,146.5875,146.2315,146.3106,26708.0
2024-07-15 10:30:00,147.93,148.2,147.93,148.04,23282.0,146.2909,146.5579,146.2909,146.3996,23282.0
2024-07-15 10:40:00,148.07,148.46,148.02,148.23,18961.0,146.4293,146.815,146.3799,146.5875,18961.0
2024-07-15 10:50:00,148.24,148.41,148.14,148.27,51239.0,146.5974,146.7655,146.4985,146.6271,51239.0
2024-07-15 11:00:00,148.28,148.39,147.9,147.96,26051.0,146.637,146.7458,146.2612,146.3205,26051.0
2024-07-15 11:10:00,147.97,148.12,147.94,148.03,12593.0,146.3304,146.4788,146.3008,146.3898,12593.0
2024-07-15 11:20:00,148.02,148.07,147.84,147.92,17543.0,146.3799,146.4293,146.2019,146.281,17543.0
2024-07-15 11:30:00,147.88,148.0,147.76,147.98,30975.0,146.2414,146.3601,146.1227,146.3403,30975.0
2024-07-15 11:40:00,147.99,148.1,147.85,147.86,49637.0,146.3502,146.459,146.2118,146.2216,49637.0
2024-07-15 11:50:00,147.86,147.95,147.78,147.84,56969.0,146.2216,146.3106,146.1425,146.2019,56969.0
2024-07-15 12:00:00,147.84,148.03,147.7,147.96,18857.0,146.2019,146.3898,146.0634,146.3205,18857.0
2024-07-15 12:10:00,147.94,148.02,147.87,147.96,21182.0,146.3008,146.3799,146.2315,146.3205,21182.0
2024-07-15 12:20:00,147.97,148.11,147.94,148.06,25509.0,146.3304,146.4689,146.3008,146.4194,25509.0
2024-07-15 12:30:00,148.04,148.04,147.76,147.94,13097.0,146.3996,146.3996,146.1227,146.3008,13097.0
2024-07-15 12:40:00,147.95,148.1,147.77,147.83,54869.0,146.3106,146.459,146.1326,146.192,54869.0
2024-07-15 12:50:00,147.85,147.98,147.77,147.88,15203.0,146.2118,146.3403,146.1326,146.2414,15203.0
2024-07-15 13:00:00,147.9,147.9,147.71,147.76,12585.0,146.2612,146.2612,146.0733,146.1227,12585.0
2024-07-15 13:10:00,147.78,147.81,147.65,147.71,10915.0,146.1425,146.1722,146.014,146.0733,10915.0
2024-07-15 13:20:00,147.7,147.71,147.57,147.57,17370.0,146.0634,146.0733,145.9349,145.9349,17370.0
2024-07-15 13:30:00,147.56,147.64,147.47,147.59,14306.0,145.925,146.0041,145.836,145.9546,14306.0
2024-07-15 13:40:00,147.59,147.71,147.59,147.68,14988.0,145.9546,146.0733,145.9546,146.0436,14988.0
2024-07-15 13:50:00,147.69,147.81,147.62,147.62,13624.0,146.0535,146.1722,145.9843,145.9843,13624.0
2024-07-15 14:00:00,147.61,147.66,147.5,147.66,17298.0,145.9744,146.0239,145.8656,146.0239,17298.0
2024-07-15 14:10:00,147.68,147.69,147.56,147.58,37831.0,146.0436,146.0535,145.925,145.9447,37831.0
2024-07-15 14:20:00,147.58,147.84,147.58,147.76,55751.0,145.9447,146.2019,145.9447,146.1227,55751.0
2024-07-15 14:30:00,147.76,147.91,147.72,147.75,18143.0,146.1227,146.2711,146.0832,146.1129,18143.0
2024-07-15 14:40:00,147.75,147.95,147.74,147.89,18163.0,146.1129,146.3106,146.103,146.2513,18163.0
2024-07-15 14:50:00,147.88,147.98,147.82,147.9,20234.0,146.2414,146.3403,146.1821,146.2612,20234.0
2024-07-15 15:00:00,147.92,148.0,147.85,147.96,41514.0,146.281,146.3601,146.2118,146.3205,41514.0
2024-07-15 15:10:00,147.96,148.04,147.91,147.96,42572.0,146.3205,146.3996,146.2711,146.3205,42572.0
2024-07-15 15:20:00,147.94,147.99,147.86,147.88,25970.0,146.3008,146.3502,146.2216,146.2414,25970.0
2024-07-15 15:30:00,147.88,148.01,147.87,147.92,38939.0,146.2414,146.37,146.2315,146.281,38939.0
2024-07-15 15:40:00,147.92,147.95,147.77,147.86,69055.0,146.281,146.3106,146.1326,146.2216,69055.0
2024-07-15 15:50:00,147.85,148.04,147.67,147.85,305196.0,146.2118,146.3996,146.0337,146.2118,305196.0
2024-07-16 09:30:00,148.04,148.47,147.61,147.9,134759.0,146.3996,146.8249,145.9744,146.2612,134759.0
2024-07-16 09:40:00,147.88,148.35,147.79,148.26,23722.0,146.2414,146.7062,146.1524,146.6172,23722.0
2024-07-16 09:50:00,148.29,149.09,148.29,148.9,67422.0,146.6469,147.438,146.6469,147.2501,67422.0
2024-07-16 10:00:00,148.86,149.11,148.7,149.04,42467.0,147.2106,147.4578,147.0523,147.3886,42467.0
2024-07-16 10:10:00,149.06,149.29,148.91,148.93,48774.0,147.4083,147.6358,147.26,147.2798,48774.0
2024-07-16 10:20:00,148.89,148.91,148.69,148.89,19378.0,147.2402,147.26,147.0424,147.2402,19378.0
2024-07-16 10:30:00,148.91,149.23,148.83,149.09,29559.0,147.26,147.5765,147.1809,147.438,29559.0
2024-07-16 10:40:00,149.11,149.23,148.87,149.21,58567.0,147.4578,147.5765,147.2204,147.5567,58567.0
2024-07-16 10:50:00,149.23,149.36,149.04,149.12,41723.0,147.5765,147.705,147.3886,147.4677,41723.0
2024-07-16 11:00:00,149.14,149.26,148.88,149.07,120761.0,147.4875,147.6061,147.2303,147.4182,120761.0
2024-07-16 11:10:00,149.09,149.13,148.84,148.95,22084.0,147.438,147.4776,147.1908,147.2996,22084.0
2024-07-16 11:20:00,148.95,148.96,148.81,148.9,24714.0,147.2996,147.3095,147.1611,147.2501,24714.0
2024-07-16 11:30:00,148.87,149.04,148.46,148.47,71757.0,147.2204,147.3886,146.815,146.8249,71757.0
2024-07-16 11:40:00,148.46,148.48,148.24,148.26,57454.0,146.815,146.8348,146.5974,146.6172,57454.0
2024-07-16 11:50:00,148.26,148.32,148.0,148.0,20772.0,146.6172,146.6765,146.3601,146.3601,20772.0
2024-07-16 12:00:00,147.95,148.19,147.78,148.15,37382.0,146.3106,146.548,146.1425,146.5084,37382.0
2024-07-16 12:10:00,148.16,148.4,148.16,148.36,38516.0,146.5183,146.7557,146.5183,146.7161,38516.0
2024-07-16 12:20:00,148.36,148.65,148.32,148.59,30468.0,146.7161,147.0029,146.6765,146.9436,30468.0
2024-07-16 12:30:00,148.59,148.87,148.57,148.87,19413.0,146.9436,147.2204,146.9238,147.2204,19413.0
2024-07-16 12:40:00,148.86,149.24,148.5,149.21,30373.0,147.2106,147.5863,146.8545,147.5567,30373.0
2024-07-16 12:50:00,149.18,149.19,148.94,149.06,62747.0,147.527,147.5369,147.2897,147.4083,62747.0
2024-07-16 13:00:00,149.06,149.06,148.7,148.75,15120.0,147.4083,147.4083,147.0523,147.1018,15120.0
2024-07-16 13:10:00,148.73,148.84,148.66,148.66,17590.0,147.082,147.1908,147.0128,147.0128,17590.0
2024-07-16 13:20:00,148.7,148.71,148.63,148.68,45289.0,147.0523,147.0622,146.9831,147.0326,45289.0
2024-07-16 13:30:00,148.65,148.82,148.57,148.74,33962.0,147.0029,147.171,146.9238,147.0919,33962.0
2024-07-16 13:40:00,148.74,148.74,148.62,148.72,15687.0,147.0919,147.0919,146.9732,147.0721,15687.0
2024-07-16 13:50:00,148.72,148.76,148.66,148.76,37975.0,147.0721,147.1117,147.0128,147.1117,37975.0
2024-07-16 14:00:00,148.75,149.07,148.72,148.87,114742.0,147.1018,147.4182,147.0721,147.2204,114742.0
2024-07-16 14:10:00,148.87,149.06,148.83,148.91,22647.0,147.2204,147.4083,147.1809,147.26,22647.0
2024-07-16 14:20:00,148.91,149.11,148.83,149.01,52464.0,147.26,147.4578,147.1809,147.3589,52464.0
2024-07-16 14:30:00,149.0,149.14,148.94,149.0,78559.0,147.349,147.4875,147.2897,147.349,78559.0
2024-07-16 14:40:00,149.0,149.05,148.88,149.05,15088.0,147.349,147.3985,147.2303,147.3985,15088.0
2024-07-16 14:50:00,149.07,149.13,148.84,148.88,59241.0,147.4182,147.4776,147.1908,147.2303,59241.0
2024-07-16 15:00:00,148.88,148.98,148.85,148.88,26932.0,147.2303,147.3292,147.2007,147.2303,26932.0
2024-07-16 15:10:00,148.88,148.99,148.77,148.98,44398.0,147.2303,147.3391,147.1216,147.3292,44398.0
2024-07-16 15:20:00,149.0,149.05,148.67,148.68,32710.0,147.349,147.3985,147.0227,147.0326,32710.0
2024-07-16 15:30:00,148.68,148.73,148.59,148.6,50033.0,147.0326,147.082,146.9436,146.9534,50033.0
2024-07-16 15:40:00,148.59,148.78,148.54,148.58,80305.0,146.9436,147.1314,146.8941,146.9337,80305.0
2024-07-16 15:50:00,148.59,149.05,148.58,148.91,380436.0,146.9436,147.3985,146.9337,147.26,380436.0
2024-07-17 09:30:00,148.6,149.14,148.18,148.68,96209.0,146.9534,147.4875,146.5381,147.0326,96209.0
2024-07-17 09:40:00,148.56,148.7,148.39,148.59,12884.0,146.9139,147.0523,146.7458,146.9436,12884.0
2024-07-17 09:50:00,148.59,148.85,148.55,148.74,27413.0,146.9436,147.2007,146.904,147.0919,27413.0
2024-07-17 10:00:00,148.78,148.85,148.64,148.76,25477.0,147.1314,147.2007,146.993,147.1117,25477.0
2024-07-17 10:10:00,148.7,149.29,148.67,148.95,64103.0,147.0523,147.6358,147.0227,147.2996,64103.0
2024-07-17 10:20:00,148.97,149.16,148.69,148.69,83550.0,147.3193,147.5072,147.0424,147.0424,83550.0
2024-07-17 10:30:00,148.66,148.76,148.55,148.58,16837.0,147.0128,147.1117,146.904,146.9337,16837.0
2024-07-17 10:40:00,148.55,148.75,148.51,148.64,25400.0,146.904,147.1018,146.8644,146.993,25400.0
2024-07-17 10:50:00,148.64,148.97,148.64,148.76,46227.0,146.993,147.3193,146.993,147.1117,46227.0
2024-07-17 11:00:00,148.75,149.09,148.67,149.09,21387.0,147.1018,147.438,147.0227,147.438,21387.0
2024-07-17 11:10:00,149.09,149.11,148.91,148.97,24755.0,147.438,147.4578,147.26,147.3193,24755.0
2024-07-17 11:20:00,148.97,149.01,148.85,148.94,53320.0,147.3193,147.3589,147.2007,147.2897,53320.0
2024-07-17 11:30:00,148.94,149.1,148.83,149.1,25010.0,147.2897,147.4479,147.1809,147.4479,25010.0
2024-07-17 11:40:00,149.08,149.24,148.97,149.21,81649.0,147.4281,147.5863,147.3193,147.5567,81649.0
2024-07-17 11:50:00,149.21,149.25,148.92,149.11,30948.0,147.5567,147.5962,147.2699,147.4578,30948.0
2024-07-17 12:00:00,149.13,149.15,149.0,149.15,28162.0,147.4776,147.4973,147.349,147.4973,28162.0
2024-07-17 12:10:00,149.15,149.17,148.7,148.73,48590.0,147.4973,147.5171,147.0523,147.082,48590.0
2024-07-17 12:20:00,148.75,148.9,148.74,148.8,26310.0,147.1018,147.2501,147.0919,147.1512,26310.0
2024-07-17 12:30:00,148.78,148.95,148.74,148.92,31163.0,147.1314,147.2996,147.0919,147.2699,31163.0
2024-07-17 12:40:00,148.89,148.9,148.79,148.85,18320.0,147.2402,147.2501,147.1413,147.2007,18320.0
2024-07-17 12:50:00,148.78,148.91,148.71,148.9,19119.0,147.1314,147.26,147.0622,147.2501,19119.0
2024-07-17 13:00:00,148.88,148.9,148.62,148.68,28748.0,147.2303,147.2501,146.9732,147.0326,28748.0
2024-07-17 13:10:00,148.69,148.7,148.48,148.56,27454.0,147.0424,147.0523,146.8348,146.9139,27454.0
2024-07-17 13:20:00,148.53,148.73,148.42,148.69,23125.0,146.8842,147.082,146.7754,147.0424,23125.0
2024-07-17 13:30:00,148.69,148.82,148.64,148.81,29334.0,147.0424,147.171,146.993,147.1611,29334.0
2024-07-17 13:40:00,148.81,149.04,148.81,149.02,15354.0,147.1611,147.3886,147.1611,147.3688,15354.0
2024-07-17 13:50:00,149.04,149.12,148.96,149.02,23462.0,147.3886,147.4677,147.3095,147.3688,23462.0
2024-07-17 14:00:00,149.0,149.05,148.87,149.02,28577.0,147.349,147.3985,147.2204,147.3688,28577.0
2024-07-17 14:10:00,149.02,149.39,149.01,149.33,43976.0,147.3688,147.7347,147.3589,147.6754,43976.0
2024-07-17 14:20:00,149.33,149.39,149.23,149.37,22165.0,147.6754,147.7347,147.5765,147.7149,22165.0
2024-07-17 14:30:00,149.36,149.38,149.25,149.31,25449.0,147.705,147.7248,147.5962,147.6556,25449.0
2024-07-17 14:40:00,149.33,149.42,149.23,149.25,22436.0,147.6754,147.7644,147.5765,147.5962,22436.0
2024-07-17 14:50:00,149.25,149.28,149.1,149.16,24385.0,147.5962,147.6259,147.4479,147.5072,24385.0
2024-07-17 15:00:00,149.16,149.21,148.97,149.06,26114.0,147.5072,147.5567,147.3193,147.4083,26114.0
2024-07-17 15:10:00,149.04,149.35,149.04,149.35,68583.0,147.3886,147.6951,147.3886,147.6951,68583.0
2024-07-17 15:20:00,149.33,149.42,149.28,149.37,64025.0,147.6754,147.7644,147.6259,147.7149,64025.0
2024-07-17 15:30:00,149.38,149.52,149.27,149.27,45801.0,147.7248,147.8632,147.616,147.616,45801.0
2024-07-17 15:40:00,149.27,149.33,149.07,149.12,70559.0,147.616,147.6754,147.4182,147.4677,70559.0
2024-07-17 15:50:00,149.13,149.52,149.1,149.41,268873.0,147.4776,147.8632,147.4479,147.7545,268873.0
2024-07-18 09:30:00,149.09,149.41,148.78,149.04,56887.0,147.438,147.7545,147.1314,147.3886,56887.0
2024-07-18 09:40:00,149.13,149.55,149.08,149.38,26863.0,147.4776,147.8929,147.4281,147.7248,26863.0
2024-07-18 09:50:00,149.41,149.41,148.95,149.4,94876.0,147.7545,147.7545,147.2996,147.7446,94876.0
2024-07-18 10:00:00,149.38,149.41,148.83,148.87,30567.0,147.7248,147.7545,147.1809,147.2204,30567.0
2024-07-18 10:10:00,148.83,149.09,148.79,148.99,27954.0,147.1809,147.438,147.1413,147.3391,27954.0
2024-07-18 10:20:00,148.99,149.31,148.96,149.27,20370.0,147.3391,147.6556,147.3095,147.616,20370.0
2024-07-18 10:30:00,149.31,149.6,149.1,149.31,12267.0,147.6556,147.9424,147.4479,147.6556,12267.0
2024-07-18 10:40:00,149.36,149.43,149.07,149.08,24911.0,147.705,147.7742,147.4182,147.4281,24911.0
2024-07-18 10:50:00,149.1,149.1,148.81,148.87,38114.0,147.4479,147.4479,147.1611,147.2204,38114.0
2024-07-18 11:00:00,148.85,148.99,148.72,148.82,15356.0,147.2007,147.3391,147.0721,147.171,15356.0
2024-07-18 11:10:00,148.84,148.84,148.69,148.76,13485.0,147.1908,147.1908,147.0424,147.1117,13485.0
2024-07-18 11:20:00,148.74,148.79,148.36,148.36,42737.0,147.0919,147.1413,146.7161,146.7161,42737.0
2024-07-18 11:30:00,148.37,148.51,148.19,148.32,74005.0,146.726,146.8644,146.548,146.6765,74005.0
2024-07-18 11:40:00,148.3,148.46,148.17,148.17,70521.0,146.6568,146.815,146.5282,146.5282,70521.0
2024-07-18 11:50:00,148.2,148.37,148.0,148.32,23606.0,146.5579,146.726,146.3601,146.6765,23606.0
2024-07-18 12:00:00,148.31,148.45,148.2,148.45,28573.0,146.6667,146.8051,146.5579,146.8051,28573.0
2024-07-18 12:10:00,148.42,148.42,147.81,147.89,19998.0,146.7754,146.7754,146.1722,146.2513,19998.0
2024-07-18 12:20:00,147.89,147.95,147.63,147.92,14531.0,146.2513,146.3106,145.9942,146.281,14531.0
2024-07-18 12:30:00,147.94,148.1,147.91,148.02,8973.0,146.3008,146.459,146.2711,146.3799,8973.0
2024-07-18 12:40:00,148.0,148.24,147.97,148.12,34018.0,146.3601,146.5974,146.3304,146.4788,34018.0
2024-07-18 12:50:00,148.16,148.3,148.16,148.3,5762.0,146.5183,146.6568,146.5183,146.6568,5762.0
2024-07-18 13:00:00,148.29,148.36,148.19,148.29,6853.0,146.6469,146.7161,146.548,146.6469,6853.0
2024-07-18 13:10:00,148.3,148.4,148.3,148.36,17735.0,146.6568,146.7557,146.6568,146.7161,17735.0
2024-07-18 13:20:00,148.34,148.44,148.28,148.38,11540.0,146.6963,146.7952,146.637,146.7359,11540.0
2024-07-18 13:30:00,148.35,148.43,148.33,148.35,19470.0,146.7062,146.7853,146.6864,146.7062,19470.0
2024-07-18 13:40:00,148.35,148.4,148.28,148.35,14914.0,146.7062,146.7557,146.637,146.7062,14914.0
2024-07-18 13:50:00,148.35,148.37,147.99,148.0,19406.0,146.7062,146.726,146.3502,146.3601,19406.0
2024-07-18 14:00:00,147.97,148.04,147.78,147.82,7630.0,146.3304,146.3996,146.1425,146.1821,7630.0
2024-07-18 14:10:00,147.82,147.85,147.66,147.69,8379.0,146.1821,146.2118,146.0239,146.0535,8379.0
2024-07-18 14:20:00,147.69,147.78,147.63,147.63,6868.0,146.0535,146.1425,145.9942,145.9942,6868.0
2024-07-18 14:30:00,147.59,147.7,147.55,147.64,10955.0,145.9546,146.0634,145.9151,146.0041,10955.0
2024-07-18 14:40:00,147.63,147.79,147.59,147.75,26089.0,145.9942,146.1524,145.9546,146.1129,26089.0
2024-07-18 14:50:00,147.74,147.87,147.72,147.86,17003.0,146.103,146.2315,146.0832,146.2216,17003.0
2024-07-18 15:00:00,147.88,147.98,147.84,147.86,15221.0,146.2414,146.3403,146.2019,146.2216,15221.0
2024-07-18 15:10:00,147.87,147.91,147.69,147.78,28099.0,146.2315,146.2711,146.0535,146.1425,28099.0
2024-07-18 15:20:00,147.77,147.77,147.51,147.65,55642.0,146.1326,146.1326,145.8755,146.014,55642.0
2024-07-18 15:30:00,147.64,147.81,147.62,147.75,41854.0,146.0041,146.1722,145.9843,146.1129,41854.0
2024-07-18 15:40:00,147.8,147.87,147.63,147.86,41699.0,146.1623,146.2315,145.9942,146.2216,41699.0
2024-07-18 15:50:00,147.86,147.95,147.45,147.74,244985.0,146.2216,146.3106,145.8162,146.103,244985.0
2024-07-19 09:30:00,148.57,148.57,147.73,148.19,147335.0,146.9238,146.9238,146.0931,146.548,147335.0
2024-07-19 09:40:00,148.11,148.41,147.92,147.94,12389.0,146.4689,146.7655,146.281,146.3008,12389.0
2024-07-19 09:50:00,147.86,148.13,147.73,148.05,11359.0,146.2216,146.4886,146.0931,146.4095,11359.0
2024-07-19 10:00:00,148.06,148.06,147.63,147.78,12651.0,146.4194,146.4194,145.9942,146.1425,12651.0
2024-07-19 10:10:00,147.79,147.87,147.46,147.53,21833.0,146.1524,146.2315,145.8261,145.8953,21833.0
2024-07-19 10:20:00,147.53,147.64,147.38,147.41,7381.0,145.8953,146.0041,145.747,145.7766,7381.0
2024-07-19 10:30:00,147.38,147.4,147.23,147.3,24773.0,145.747,145.7667,145.5986,145.6678,24773.0
2024-07-19 10:40:00,147.3,147.3,146.87,146.89,11745.0,145.6678,145.6678,145.2426,145.2624,11745.0
2024-07-19 10:50:00,146.86,147.01,146.69,146.96,76383.0,145.2327,145.3811,145.0646,145.3316,76383.0
2024-07-19 11:00:00,146.98,147.4,146.98,147.36,22352.0,145.3514,145.7667,145.3514,145.7272,22352.0
2024-07-19 11:10:00,147.36,147.44,147.16,147.31,21384.0,145.7272,145.8063,145.5294,145.6777,21384.0
2024-07-19 11:20:00,147.24,147.48,147.16,147.4,16771.0,145.6085,145.8459,145.5294,145.7667,16771.0
2024-07-19 11:30:00,147.38,147.42,147.21,147.42,19713.0,145.747,145.7865,145.5788,145.7865,19713.0
2024-07-19 11:40:00,147.4,147.55,147.24,147.47,55004.0,145.7667,145.9151,145.6085,145.836,55004.0
2024-07-19 11:50:00,147.5,147.75,147.48,147.75,17507.0,145.8656,146.1129,145.8459,146.1129,17507.0
2024-07-19 12:00:00,147.75,148.07,147.74,148.06,15041.0,146.1129,146.4293,146.103,146.4194,15041.0
2024-07-19 12:10:00,148.05,148.22,148.05,148.18,16065.0,146.4095,146.5777,146.4095,146.5381,16065.0
2024-07-19 12:20:00,148.18,148.18,147.82,147.82,10440.0,146.5381,146.5381,146.1821,146.1821,10440.0
2024-07-19 12:30:00,147.82,147.97,147.71,147.8,12366.0,146.1821,146.3304,146.0733,146.1623,12366.0
2024-07-19 12:40:00,147.84,147.9,147.72,147.76,14846.0,146.2019,146.2612,146.0832,146.1227,14846.0
2024-07-19 12:50:00,147.78,147.84,147.65,147.67,17120.0,146.1425,146.2019,146.014,146.0337,17120.0
2024-07-19 13:00:00,147.64,147.64,147.55,147.56,13749.0,146.0041,146.0041,145.9151,145.925,13749.0
2024-07-19 13:10:00,147.56,147.6,147.48,147.53,17421.0,145.925,145.9645,145.8459,145.8953,17421.0
2024-07-19 13:20:00,147.54,147.59,147.42,147.51,14353.0,145.9052,145.9546,145.7865,145.8755,14353.0
2024-07-19 13:30:00,147.51,147.64,147.47,147.61,23898.0,145.8755,146.0041,145.836,145.9744,23898.0
2024-07-19 13:40:00,147.61,147.62,147.39,147.5,51103.0,145.9744,145.9843,145.7568,145.8656,51103.0
2024-07-19 13:50:00,147.47,147.65,147.42,147.59,14064.0,145.836,146.014,145.7865,145.9546,14064.0
2024-07-19 14:00:00,147.57,147.63,147.49,147.5,14328.0,145.9349,145.9942,145.8557,145.8656,14328.0
2024-07-19 14:10:00,147.49,147.59,147.46,147.55,34255.0,145.8557,145.9546,145.8261,145.9151,34255.0
2024-07-19 14:20:00,147.56,147.56,147.34,147.38,49318.0,145.925,145.925,145.7074,145.747,49318.0
2024-07-19 14:30:00,147.38,147.48,147.33,147.38,32620.0,145.747,145.8459,145.6975,145.747,32620.0
2024-07-19 14:40:00,147.4,147.42,147.26,147.29,18223.0,145.7667,145.7865,145.6283,145.658,18223.0
2024-07-19 14:50:00,147.3,147.45,147.3,147.39,16873.0,145.6678,145.8162,145.6678,145.7568,16873.0
2024-07-19 15:00:00,147.39,147.68,147.39,147.62,21105.0,145.7568,146.0436,145.7568,145.9843,21105.0
2024-07-19 15:10:00,147.63,147.78,147.62,147.77,31081.0,145.9942,146.1425,145.9843,146.1326,31081.0
2024-07-19 15:20:00,147.78,147.87,147.76,147.76,25996.0,146.1425,146.2315,146.1227,146.1227,25996.0
2024-07-19 15:30:00,147.73,147.74,147.46,147.48,47801.0,146.0931,146.103,145.8261,145.8459,47801.0
2024-07-19 15:40:00,147.48,147.55,147.41,147.49,46180.0,145.8459,145.9151,145.7766,145.8557,46180.0
2024-07-19 15:50:00,147.49,147.71,147.39,147.68,225019.0,145.8557,146.0733,145.7568,146.0436,225019.0
2024-07-22 09:30:00,147.75,148.92,147.75,148.92,81937.0,146.1129,147.2699,146.1129,147.2699,81937.0
2024-07-22 09:40:00,148.86,149.04,148.47,148.69,54793.0,147.2106,147.3886,146.8249,147.0424,54793.0
2024-07-22 09:50:00,148.76,148.87,148.4,148.4,28937.0,147.1117,147.2204,146.7557,146.7557,28937.0
2024-07-22 10:00:00,148.37,148.37,148.04,148.11,32059.0,146.726,146.726,146.3996,146.4689,32059.0
2024-07-22 10:10:00,148.09,148.39,148.04,148.36,26827.0,146.4491,146.7458,146.3996,146.7161,26827.0
2024-07-22 10:20:00,148.37,148.57,148.34,148.56,32216.0,146.726,146.9238,146.6963,146.9139,32216.0
2024-07-22 10:30:00,148.55,148.86,148.52,148.78,20275.0,146.904,147.2106,146.8743,147.1314,20275.0
2024-07-22 10:40:00,148.77,149.0,148.73,149.0,25272.0,147.1216,147.349,147.082,147.349,25272.0
2024-07-22 10:50:00,148.94,149.22,148.89,149.22,20129.0,147.2897,147.5666,147.2402,147.5666,20129.0
2024-07-22 11:00:00,149.26,149.26,148.91,149.02,14494.0,147.6061,147.6061,147.26,147.3688,14494.0
2024-07-22 11:10:00,149.02,149.09,148.91,148.99,21036.0,147.3688,147.438,147.26,147.3391,21036.0
2024-07-22 11:20:00,149.03,149.09,148.9,149.0,14260.0,147.3787,147.438,147.2501,147.349,14260.0
2024-07-22 11:30:00,148.99,149.1,148.8,148.88,19855.0,147.3391,147.4479,147.1512,147.2303,19855.0
2024-07-22 11:40:00,148.88,148.99,148.78,148.97,36036.0,147.2303,147.3391,147.1314,147.3193,36036.0
2024-07-22 11:50:00,148.94,149.12,148.9,149.03,41337.0,147.2897,147.4677,147.2501,147.3787,41337.0
2024-07-22 12:00:00,149.05,149.14,149.01,149.02,24325.0,147.3985,147.4875,147.3589,147.3688,24325.0
2024-07-22 12:10:00,149.02,149.1,148.99,149.03,11253.0,147.3688,147.4479,147.3391,147.3787,11253.0
2024-07-22 12:20:00,149.0,149.05,148.93,148.98,26424.0,147.349,147.3985,147.2798,147.3292,26424.0
2024-07-22 12:30:00,148.99,148.99,148.75,148.79,18479.0,147.3391,147.3391,147.1018,147.1413,18479.0
2024-07-22 12:40:00,148.76,148.85,148.65,148.75,8910.0,147.1117,147.2007,147.0029,147.1018,8910.0
2024-07-22 12:50:00,148.69,149.22,148.69,149.19,39000.0,147.0424,147.5666,147.0424,147.5369,39000.0
2024-07-22 13:00:00,149.18,149.28,149.14,149.25,6488.0,147.527,147.6259,147.4875,147.5962,6488.0
2024-07-22 13:10:00,149.23,149.37,149.2,149.33,14496.0,147.5765,147.7149,147.5468,147.6754,14496.0
2024-07-22 13:20:00,149.33,149.36,149.2,149.3,11505.0,147.6754,147.705,147.5468,147.6457,11505.0
2024-07-22 13:30:00,149.29,149.47,149.23,149.24,8708.0,147.6358,147.8138,147.5765,147.5863,8708.0
2024-07-22 13:40:00,149.26,149.28,149.07,149.28,12240.0,147.6061,147.6259,147.4182,147.6259,12240.0
2024-07-22 13:50:00,149.23,149.33,149.17,149.33,10093.0,147.5765,147.6754,147.5171,147.6754,10093.0
2024-07-22 14:00:00,149.33,149.33,149.18,149.21,11772.0,147.6754,147.6754,147.527,147.5567,11772.0
2024-07-22 14:10:00,149.22,149.24,149.1,149.14,10319.0,147.5666,147.5863,147.4479,147.4875,10319.0
2024-07-22 14:20:00,149.14,149.19,149.11,149.14,7851.0,147.4875,147.5369,147.4578,147.4875,7851.0
2024-07-22 14:30:00,149.14,149.33,149.13,149.3,11953.0,147.4875,147.6754,147.4776,147.6457,11953.0
2024-07-22 14:40:00,149.27,149.37,149.27,149.31,8327.0,147.616,147.7149,147.616,147.6556,8327.0
2024-07-22 14:50:00,149.32,149.36,149.26,149.31,9164.0,147.6655,147.705,147.6061,147.6556,9164.0
2024-07-22 15:00:00,149.29,149.32,149.2,149.27,10297.0,147.6358,147.6655,147.5468,147.616,10297.0
2024-07-22 15:10:00,149.25,149.42,149.18,149.19,19150.0,147.5962,147.7644,147.527,147.5369,19150.0
2024-07-22 15:20:00,149.19,149.36,149.18,149.28,28675.0,147.5369,147.705,147.527,147.6259,28675.0
2024-07-22 15:30:00,149.28,149.43,149.27,149.41,36166.0,147.6259,147.7742,147.616,147.7545,36166.0
2024-07-22 15:40:00,149.41,149.41,149.27,149.33,42599.0,147.7545,147.7545,147.616,147.6754,42599.0
2024-07-22 15:50:00,149.32,149.46,149.17,149.27,285881.0,147.6655,147.8039,147.5171,147.616,285881.0
2024-07-23 09:30:00,149.92,150.0,148.83,149.25,56972.0,148.2588,148.3379,147.1809,147.5962,56972.0
2024-07-23 09:40:00,149.18,149.47,149.11,149.18,25630.0,147.527,147.8138,147.4578,147.527,25630.0
2024-07-23 09:50:00,149.23,149.41,148.98,149.41,15079.0,147.5765,147.7545,147.3292,147.7545,15079.0
2024-07-23 10:00:00,149.41,149.7,149.32,149.63,16793.0,147.7545,148.0413,147.6655,147.972,16793.0
2024-07-23 10:10:00,149.61,149.71,149.49,149.5,25482.0,147.9522,148.0511,147.8336,147.8435,25482.0
2024-07-23 10:20:00,149.5,149.61,149.42,149.42,21741.0,147.8435,147.9522,147.7644,147.7644,21741.0
2024-07-23 10:30:00,149.39,149.68,149.39,149.5,35074.0,147.7347,148.0215,147.7347,147.8435,35074.0
2024-07-23 10:40:00,149.47,149.58,149.46,149.5,46013.0,147.8138,147.9226,147.8039,147.8435,46013.0
2024-07-23 10:50:00,149.5,149.6,149.45,149.54,24422.0,147.8435,147.9424,147.794,147.883,24422.0
2024-07-23 11:00:00,149.55,149.81,149.53,149.81,32301.0,147.8929,148.15,147.8731,148.15,32301.0
2024-07-23 11:10:00,149.81,149.87,149.71,149.74,40686.0,148.15,148.2094,148.0511,148.0808,40686.0
2024-07-23 11:20:00,149.74,149.74,149.53,149.64,27531.0,148.0808,148.0808,147.8731,147.9819,27531.0
2024-07-23 11:30:00,149.65,149.66,149.54,149.56,25703.0,147.9918,148.0017,147.883,147.9028,25703.0
2024-07-23 11:40:00,149.56,149.69,149.56,149.64,34487.0,147.9028,148.0314,147.9028,147.9819,34487.0
2024-07-23 11:50:00,149.64,149.67,149.54,149.59,26407.0,147.9819,148.0116,147.883,147.9325,26407.0
2024-07-23 12:00:00,149.6,149.67,149.57,149.57,12824.0,147.9424,148.0116,147.9127,147.9127,12824.0
2024-07-23 12:10:00,149.55,149.57,149.42,149.51,18330.0,147.8929,147.9127,147.7644,147.8534,18330.0
2024-07-23 12:20:00,149.5,149.54,149.09,149.11,35727.0,147.8435,147.883,147.438,147.4578,35727.0
2024-07-23 12:30:00,149.08,149.23,149.05,149.18,26288.0,147.4281,147.5765,147.3985,147.527,26288.0
2024-07-23 12:40:00,149.19,149.28,149.11,149.16,29002.0,147.5369,147.6259,147.4578,147.5072,29002.0
2024-07-23 12:50:00,149.16,149.18,149.1,149.15,21178.0,147.5072,147.527,147.4479,147.4973,21178.0
2024-07-23 13:00:00,149.14,149.14,149.01,149.02,36631.0,147.4875,147.4875,147.3589,147.3688,36631.0
2024-07-23 13:10:00,149.03,149.08,149.0,149.07,33904.0,147.3787,147.4281,147.349,147.4182,33904.0
2024-07-23 13:20:00,149.05,149.23,149.02,149.22,34365.0,147.3985,147.5765,147.3688,147.5666,34365.0
2024-07-23 13:30:00,149.2,149.23,149.16,149.21,21161.0,147.5468,147.5765,147.5072,147.5567,21161.0
2024-07-23 13:40:00,149.21,149.3,149.15,149.27,17596.0,147.5567,147.6457,147.4973,147.616,17596.0
2024-07-23 13:50:00,149.28,149.42,149.27,149.41,14209.0,147.6259,147.7644,147.616,147.7545,14209.0
2024-07-23 14:00:00,149.42,149.57,149.4,149.55,14924.0,147.7644,147.9127,147.7446,147.8929,14924.0
2024-07-23 14:10:00,149.56,149.56,149.42,149.54,19190.0,147.9028,147.9028,147.7644,147.883,19190.0
2024-07-23 14:20:00,149.55,149.68,149.55,149.59,18613.0,147.8929,148.0215,147.8929,147.9325,18613.0
2024-07-23 14:30:00,149.61,149.63,149.47,149.55,14985.0,147.9522,147.972,147.8138,147.8929,14985.0
2024-07-23 14:40:00,149.55,149.67,149.48,149.53,42774.0,147.8929,148.0116,147.8237,147.8731,42774.0
2024-07-23 14:50:00,149.54,149.55,149.46,149.48,17110.0,147.883,147.8929,147.8039,147.8237,17110.0
2024-07-23 15:00:00,149.46,149.58,149.44,149.49,55086.0,147.8039,147.9226,147.7841,147.8336,55086.0
2024-07-23 15:10:00,149.49,149.53,149.41,149.5,60467.0,147.8336,147.8731,147.7545,147.8435,60467.0
2024-07-23 15:20:00,149.48,149.59,149.44,149.51,132883.0,147.8237,147.9325,147.7841,147.8534,132883.0
2024-07-23 15:30:00,149.5,149.5,149.24,149.25,134916.0,147.8435,147.8435,147.5863,147.5962,134916.0
2024-07-23 15:40:00,149.25,149.32,149.01,149.06,135735.0,147.5962,147.6655,147.3589,147.4083,135735.0
2024-07-23 15:50:00,149.05,149.08,148.38,148.57,360852.0,147.3985,147.4281,146.7359,146.9238,360852.0
2024-07-24 09:30:00,148.25,149.05,147.9,148.68,57936.0,146.6073,147.3985,146.2612,147.0326,57936.0
2024-07-24 09:40:00,148.75,148.76,148.19,148.37,52633.0,147.1018,147.1117,146.548,146.726,52633.0
2024-07-24 09:50:00,148.34,148.34,147.65,148.08,41778.0,146.6963,146.6963,146.014,146.4392,41778.0
2024-07-24 10:00:00,148.03,148.11,147.83,147.93,41557.0,146.3898,146.4689,146.192,146.2909,41557.0
2024-07-24 10:10:00,147.93,148.12,147.86,147.95,50939.0,146.2909,146.4788,146.2216,146.3106,50939.0
2024-07-24 10:20:00,147.92,148.18,147.9,148.03,19124.0,146.281,146.5381,146.2612,146.3898,19124.0
2024-07-24 10:30:00,148.0,148.14,147.94,148.08,13850.0,146.3601,146.4985,146.3008,146.4392,13850.0
2024-07-24 10:40:00,148.1,148.3,148.07,148.28,14993.0,146.459,146.6568,146.4293,146.637,14993.0
2024-07-24 10:50:00,148.28,148.39,148.24,148.34,16473.0,146.637,146.7458,146.5974,146.6963,16473.0
2024-07-24 11:00:00,148.31,148.31,147.95,148.16,18741.0,146.6667,146.6667,146.3106,146.5183,18741.0
2024-07-24 11:10:00,148.16,148.27,148.03,148.03,21545.0,146.5183,146.6271,146.3898,146.3898,21545.0
2024-07-24 11:20:00,148.03,148.08,147.94,148.07,34463.0,146.3898,146.4392,146.3008,146.4293,34463.0
2024-07-24 11:30:00,148.04,148.15,147.97,148.07,15604.0,146.3996,146.5084,146.3304,146.4293,15604.0
2024-07-24 11:40:00,148.06,148.07,147.96,147.96,31450.0,146.4194,146.4293,146.3205,146.3205,31450.0
2024-07-24 11:50:00,148.0,148.11,147.97,148.05,19767.0,146.3601,146.4689,146.3304,146.4095,19767.0
2024-07-24 12:00:00,148.06,148.22,148.05,148.08,8332.0,146.4194,146.5777,146.4095,146.4392,8332.0
2024-07-24 12:10:00,148.07,148.34,148.03,148.31,17259.0,146.4293,146.6963,146.3898,146.6667,17259.0
2024-07-24 12:20:00,148.27,148.38,148.22,148.38,11327.0,146.6271,146.7359,146.5777,146.7359,11327.0
2024-07-24 12:30:00,148.37,148.43,148.32,148.32,9906.0,146.726,146.7853,146.6765,146.6765,9906.0
2024-07-24 12:40:00,148.32,148.35,148.1,148.14,14812.0,146.6765,146.7062,146.459,146.4985,14812.0
2024-07-24 12:50:00,148.14,148.15,148.06,148.13,21625.0,146.4985,146.5084,146.4194,146.4886,21625.0
2024-07-24 13:00:00,148.14,148.34,148.12,148.34,7742.0,146.4985,146.6963,146.4788,146.6963,7742.0
2024-07-24 13:10:00,148.34,148.37,148.22,148.22,7017.0,146.6963,146.726,146.5777,146.5777,7017.0
2024-07-24 13:20:00,148.22,148.26,148.09,148.12,10153.0,146.5777,146.6172,146.4491,146.4788,10153.0
2024-07-24 13:30:00,148.1,148.3,148.09,148.23,11811.0,146.459,146.6568,146.4491,146.5875,11811.0
2024-07-24 13:40:00,148.21,148.22,148.1,148.14,10796.0,146.5678,146.5777,146.459,146.4985,10796.0
2024-07-24 13:50:00,148.14,148.17,148.1,148.14,12571.0,146.4985,146.5282,146.459,146.4985,12571.0
2024-07-24 14:00:00,148.13,148.17,148.09,148.16,22156.0,146.4886,146.5282,146.4491,146.5183,22156.0
2024-07-24 14:10:00,148.17,148.17,148.07,148.1,24626.0,146.5282,146.5282,146.4293,146.459,24626.0
2024-07-24 14:20:00,148.09,148.15,148.03,148.11,33340.0,146.4491,146.5084,146.3898,146.4689,33340.0
2024-07-24 14:30:00,148.1,148.15,148.08,148.1,22966.0,146.459,146.5084,146.4392,146.459,22966.0
2024-07-24 14:40:00,148.11,148.18,148.06,148.13,57505.0,146.4689,146.5381,146.4194,146.4886,57505.0
2024-07-24 14:50:00,148.15,148.15,147.92,148.01,17185.0,146.5084,146.5084,146.281,146.37,17185.0
2024-07-24 15:00:00,148.01,148.03,147.76,147.78,81496.0,146.37,146.3898,146.1227,146.1425,81496.0
2024-07-24 15:10:00,147.78,147.85,147.7,147.82,55001.0,146.1425,146.2118,146.0634,146.1821,55001.0
2024-07-24 15:20:00,147.84,147.93,147.74,147.82,50748.0,146.2019,146.2909,146.103,146.1821,50748.0
2024-07-24 15:30:00,147.84,147.94,147.78,147.82,52459.0,146.2019,146.3008,146.1425,146.1821,52459.0
2024-07-24 15:40:00,147.81,147.9,147.52,147.64,100341.0,146.1722,146.2612,145.8854,146.0041,100341.0
2024-07-24 15:50:00,147.64,147.66,147.18,147.51,225974.0,146.0041,146.0239,145.5492,145.8755,225974.0
2024-07-25 09:30:00,148.0,149.18,147.56,149.03,33740.0,146.3601,147.527,145.925,147.3787,33740.0
2024-07-25 09:40:00,149.04,149.32,148.96,149.31,17327.0,147.3886,147.6655,147.3095,147.6556,17327.0
2024-07-25 09:50:00,149.36,149.89,149.34,149.78,25572.0,147.705,148.2291,147.6852,148.1204,25572.0
2024-07-25 10:00:00,149.74,149.74,149.31,149.49,53688.0,148.0808,148.0808,147.6556,147.8336,53688.0
2024-07-25 10:10:00,149.47,149.65,149.34,149.53,32340.0,147.8138,147.9918,147.6852,147.8731,32340.0
2024-07-25 10:20:00,149.56,149.64,149.46,149.58,30656.0,147.9028,147.9819,147.8039,147.9226,30656.0
2024-07-25 10:30:00,149.54,149.56,149.36,149.47,48451.0,147.883,147.9028,147.705,147.8138,48451.0
2024-07-25 10:40:00,149.46,149.67,149.38,149.49,36907.0,147.8039,148.0116,147.7248,147.8336,36907.0
2024-07-25 10:50:00,149.46,149.62,149.42,149.59,22790.0,147.8039,147.9621,147.7644,147.9325,22790.0
2024-07-25 11:00:00,149.59,149.8,149.53,149.69,14881.0,147.9325,148.1401,147.8731,148.0314,14881.0
2024-07-25 11:10:00,149.7,149.93,149.62,149.83,16630.0,148.0413,148.2687,147.9621,148.1698,16630.0
2024-07-25 11:20:00,149.75,149.85,149.61,149.66,11649.0,148.0907,148.1896,147.9522,148.0017,11649.0
2024-07-25 11:30:00,149.61,149.62,149.48,149.6,48789.0,147.9522,147.9621,147.8237,147.9424,48789.0
2024-07-25 11:40:00,149.59,149.76,149.59,149.68,18489.0,147.9325,148.1006,147.9325,148.0215,18489.0
2024-07-25 11:50:00,149.7,149.73,149.59,149.69,17642.0,148.0413,148.0709,147.9325,148.0314,17642.0
2024-07-25 12:00:00,149.68,149.79,149.64,149.69,15239.0,148.0215,148.1303,147.9819,148.0314,15239.0
2024-07-25 12:10:00,149.69,150.03,149.63,150.02,17712.0,148.0314,148.3676,147.972,148.3577,17712.0
2024-07-25 12:20:00,150.02,150.21,149.99,150.18,19906.0,148.3577,148.5456,148.328,148.5159,19906.0
2024-07-25 12:30:00,150.18,150.34,150.13,150.32,22869.0,148.5159,148.6742,148.4665,148.6544,22869.0
2024-07-25 12:40:00,150.32,150.39,150.2,150.29,86160.0,148.6544,148.7236,148.5357,148.6247,86160.0
2024-07-25 12:50:00,150.31,150.31,150.09,150.15,47233.0,148.6445,148.6445,148.4269,148.4863,47233.0
2024-07-25 13:00:00,150.16,150.27,149.92,150.27,49660.0,148.4962,148.6049,148.2588,148.6049,49660.0
2024-07-25 13:10:00,150.34,150.37,149.9,149.9,60656.0,148.6742,148.7038,148.239,148.239,60656.0
2024-07-25 13:20:00,149.88,149.9,149.58,149.61,10671.0,148.2193,148.239,147.9226,147.9522,10671.0
2024-07-25 13:30:00,149.59,149.72,149.5,149.57,18814.0,147.9325,148.061,147.8435,147.9127,18814.0
2024-07-25 13:40:00,149.61,149.84,149.59,149.79,210675.0,147.9522,148.1797,147.9325,148.1303,210675.0
2024-07-25 13:50:00,149.79,150.03,149.62,149.71,174429.0,148.1303,148.3676,147.9621,148.0511,174429.0
2024-07-25 14:00:00,149.67,149.73,149.55,149.71,67230.0,148.0116,148.0709,147.8929,148.0511,67230.0
2024-07-25 14:10:00,149.71,149.83,149.69,149.78,43205.0,148.0511,148.1698,148.0314,148.1204,43205.0
2024-07-25 14:20:00,149.76,149.88,149.69,149.71,30308.0,148.1006,148.2193,148.0314,148.0511,30308.0
2024-07-25 14:30:00,149.7,149.77,149.6,149.6,25337.0,148.0413,148.1105,147.9424,147.9424,25337.0
2024-07-25 14:40:00,149.52,149.54,149.02,149.04,11914.0,147.8632,147.883,147.3688,147.3886,11914.0
2024-07-25 14:50:00,149.05,149.05,148.83,148.83,12929.0,147.3985,147.3985,147.1809,147.1809,12929.0
2024-07-25 15:00:00,148.84,148.94,148.76,148.9,54075.0,147.1908,147.2897,147.1117,147.2501,54075.0
2024-07-25 15:10:00,148.9,149.1,148.87,149.1,45247.0,147.2501,147.4479,147.2204,147.4479,45247.0
2024-07-25 15:20:00,149.08,149.31,149.05,149.25,37400.0,147.4281,147.6556,147.3985,147.5962,37400.0
2024-07-25 15:30:00,149.25,149.47,149.07,149.09,81743.0,147.5962,147.8138,147.4182,147.438,81743.0
2024-07-25 15:40:00,149.07,149.21,148.9,149.15,119218.0,147.4182,147.5567,147.2501,147.4973,119218.0
2024-07-25 15:50:00,149.17,149.21,148.99,149.03,217006.0,147.5171,147.5567,147.3391,147.3787,217006.0
2024-07-26 09:30:00,149.75,150.29,149.55,150.15,44597.0,148.0907,148.6247,147.8929,148.4863,44597.0
2024-07-26 09:40:00,149.94,150.35,149.68,150.07,7252.0,148.2786,148.684,148.0215,148.4072,7252.0
2024-07-26 09:50:00,150.02,150.1,149.84,150.02,15067.0,148.3577,148.4368,148.1797,148.3577,15067.0
2024-07-26 10:00:00,149.94,150.39,149.81,150.3,17322.0,148.2786,148.7236,148.15,148.6346,17322.0
2024-07-26 10:10:00,150.3,150.63,150.16,150.42,14383.0,148.6346,148.9609,148.4962,148.7533,14383.0
2024-07-26 10:20:00,150.37,150.54,150.34,150.48,8955.0,148.7038,148.8719,148.6742,148.8126,8955.0
2024-07-26 10:30:00,150.44,150.44,150.0,150.3,14692.0,148.7731,148.7731,148.3379,148.6346,14692.0
2024-07-26 10:40:00,150.31,150.46,150.3,150.38,21888.0,148.6445,148.7928,148.6346,148.7137,21888.0
2024-07-26 10:50:00,150.34,150.45,150.2,150.45,15154.0,148.6742,148.7829,148.5357,148.7829,15154.0
2024-07-26 11:00:00,150.5,150.65,150.48,150.55,30605.0,148.8324,148.9807,148.8126,148.8818,30605.0
2024-07-26 11:10:00,150.52,150.62,150.41,150.47,11718.0,148.8522,148.9511,148.7434,148.8027,11718.0
2024-07-26 11:20:00,150.49,150.61,150.47,150.56,48225.0,148.8225,148.9412,148.8027,148.8917,48225.0
2024-07-26 11:30:00,150.56,150.57,150.37,150.56,20844.0,148.8917,148.9016,148.7038,148.8917,20844.0
2024-07-26 11:40:00,150.57,150.65,150.52,150.65,12099.0,148.9016,148.9807,148.8522,148.9807,12099.0
2024-07-26 11:50:00,150.63,150.91,150.62,150.88,9321.0,148.9609,149.2378,148.9511,149.2082,9321.0
2024-07-26 12:00:00,150.89,151.1,150.89,151.1,13360.0,149.2181,149.4257,149.2181,149.4257,13360.0
2024-07-26 12:10:00,151.11,151.11,150.83,150.85,7369.0,149.4356,149.4356,149.1587,149.1785,7369.0
2024-07-26 12:20:00,150.82,151.08,150.81,151.08,24169.0,149.1488,149.406,149.139,149.406,24169.0
2024-07-26 12:30:00,151.07,151.21,150.95,151.21,65261.0,149.3961,149.5345,149.2774,149.5345,65261.0
2024-07-26 12:40:00,151.2,151.53,151.14,151.49,23669.0,149.5246,149.851,149.4653,149.8114,23669.0
2024-07-26 12:50:00,151.5,151.61,151.43,151.44,16891.0,149.8213,149.9301,149.7521,149.762,16891.0
2024-07-26 13:00:00,151.48,151.72,151.47,151.53,65629.0,149.8015,150.0389,149.7916,149.851,65629.0
2024-07-26 13:10:00,151.56,151.58,151.48,151.53,10901.0,149.8806,149.9004,149.8015,149.851,10901.0
2024-07-26 13:20:00,151.53,151.61,151.48,151.58,20634.0,149.851,149.9301,149.8015,149.9004,20634.0
2024-07-26 13:30:00,151.55,151.56,150.89,150.94,24116.0,149.8708,149.8806,149.2181,149.2675,24116.0
2024-07-26 13:40:00,150.93,150.93,150.68,150.7,10878.0,149.2576,149.2576,149.0104,149.0302,10878.0
2024-07-26 13:50:00,150.69,150.81,150.66,150.75,9663.0,149.0203,149.139,148.9906,149.0796,9663.0
2024-07-26 14:00:00,150.75,150.81,150.67,150.74,11229.0,149.0796,149.139,149.0005,149.0697,11229.0
2024-07-26 14:10:00,150.72,150.79,150.7,150.7,9936.0,149.0499,149.1192,149.0302,149.0302,9936.0
2024-07-26 14:20:00,150.71,150.74,150.65,150.68,7847.0,149.0401,149.0697,148.9807,149.0104,7847.0
2024-07-26 14:30:00,150.65,150.73,150.58,150.7,9292.0,148.9807,149.0598,148.9115,149.0302,9292.0
2024-07-26 14:40:00,150.71,150.74,150.52,150.7,10333.0,149.0401,149.0697,148.8522,149.0302,10333.0
2024-07-26 14:50:00,150.69,150.74,150.56,150.71,11158.0,149.0203,149.0697,148.8917,149.0401,11158.0
2024-07-26 15:00:00,150.65,150.73,150.58,150.73,9290.0,148.9807,149.0598,148.9115,149.0598,9290.0
2024-07-26 15:10:00,150.71,150.92,150.71,150.9,47364.0,149.0401,149.2477,149.0401,149.228,47364.0
2024-07-26 15:20:00,150.9,151.15,150.89,150.98,15821.0,149.228,149.4752,149.2181,149.3071,15821.0
2024-07-26 15:30:00,151.0,151.04,150.73,150.78,28545.0,149.3268,149.3664,149.0598,149.1093,28545.0
2024-07-26 15:40:00,150.78,151.05,150.68,151.03,80280.0,149.1093,149.3763,149.0104,149.3565,80280.0
2024-07-26 15:50:00,151.04,151.17,150.71,151.05,111048.0,149.3664,149.495,149.0401,149.3763,111048.0
2024-07-29 09:30:00,151.1,151.5,150.63,151.02,31652.0,149.4257,149.8213,148.9609,149.3466,31652.0
2024-07-29 09:40:00,151.02,151.22,150.8,150.85,10916.0,149.3466,149.5444,149.1291,149.1785,10916.0
2024-07-29 09:50:00,150.78,150.94,150.61,150.89,17170.0,149.1093,149.2675,148.9412,149.2181,17170.0
2024-07-29 10:00:00,150.89,151.04,150.86,151.03,14143.0,149.2181,149.3664,149.1884,149.3565,14143.0
2024-07-29 10:10:00,151.05,151.13,150.81,151.03,11917.0,149.3763,149.4554,149.139,149.3565,11917.0
2024-07-29 10:20:00,151.03,151.28,150.8,150.82,7099.0,149.3565,149.6037,149.1291,149.1488,7099.0
2024-07-29 10:30:00,150.76,150.76,150.39,150.55,12142.0,149.0895,149.0895,148.7236,148.8818,12142.0
2024-07-29 10:40:00,150.61,150.67,150.51,150.6,13057.0,148.9412,149.0005,148.8423,148.9313,13057.0
2024-07-29 10:50:00,150.62,150.69,150.53,150.58,14712.0,148.9511,149.0203,148.8621,148.9115,14712.0
2024-07-29 11:00:00,150.58,150.74,150.55,150.74,5727.0,148.9115,149.0697,148.8818,149.0697,5727.0
2024-07-29 11:10:00,150.72,150.82,150.59,150.65,6436.0,149.0499,149.1488,148.9214,148.9807,6436.0
2024-07-29 11:20:00,150.65,150.83,150.65,150.76,9224.0,148.9807,149.1587,148.9807,149.0895,9224.0
2024-07-29 11:30:00,150.74,150.74,150.51,150.6,9613.0,149.0697,149.0697,148.8423,148.9313,9613.0
2024-07-29 11:40:00,150.63,151.16,150.62,151.06,10342.0,148.9609,149.4851,148.9511,149.3862,10342.0
2024-07-29 11:50:00,151.07,151.21,151.06,151.15,7840.0,149.3961,149.5345,149.3862,149.4752,7840.0
2024-07-29 12:00:00,151.12,151.13,151.0,151.11,11695.0,149.4455,149.4554,149.3268,149.4356,11695.0
2024-07-29 12:10:00,151.12,151.21,151.03,151.11,8281.0,149.4455,149.5345,149.3565,149.4356,8281.0
2024-07-29 12:20:00,151.1,151.12,150.94,150.99,11256.0,149.4257,149.4455,149.2675,149.317,11256.0
2024-07-29 12:30:00,151.0,151.12,150.96,150.96,11047.0,149.3268,149.4455,149.2873,149.2873,11047.0
2024-07-29 12:40:00,150.93,151.13,150.93,151.09,8377.0,149.2576,149.4554,149.2576,149.4159,8377.0
2024-07-29 12:50:00,151.08,151.08,150.94,150.94,4961.0,149.406,149.406,149.2675,149.2675,4961.0
2024-07-29 13:00:00,150.97,151.01,150.84,151.01,17023.0,149.2972,149.3367,149.1686,149.3367,17023.0
2024-07-29 13:10:00,151.05,151.17,151.05,151.17,3438.0,149.3763,149.495,149.3763,149.495,3438.0
2024-07-29 13:20:00,151.13,151.14,150.99,150.99,4229.0,149.4554,149.4653,149.317,149.317,4229.0
2024-07-29 13:30:00,151.0,151.0,150.83,150.93,10042.0,149.3268,149.3268,149.1587,149.2576,10042.0
2024-07-29 13:40:00,150.95,150.96,150.87,150.88,5398.0,149.2774,149.2873,149.1983,149.2082,5398.0
2024-07-29 13:50:00,150.87,150.97,150.85,150.95,13222.0,149.1983,149.2972,149.1785,149.2774,13222.0
2024-07-29 14:00:00,150.91,151.01,150.86,150.96,4851.0,149.2378,149.3367,149.1884,149.2873,4851.0
2024-07-29 14:10:00,150.97,151.05,150.92,150.98,6478.0,149.2972,149.3763,149.2477,149.3071,6478.0
2024-07-29 14:20:00,151.02,151.07,151.01,151.05,5629.0,149.3466,149.3961,149.3367,149.3763,5629.0
2024-07-29 14:30:00,151.04,151.08,150.98,151.0,6328.0,149.3664,149.406,149.3071,149.3268,6328.0
2024-07-29 14:40:00,151.01,151.13,150.99,151.08,5438.0,149.3367,149.4554,149.317,149.406,5438.0
2024-07-29 14:50:00,151.06,151.21,151.01,151.18,5125.0,149.3862,149.5345,149.3367,149.5049,5125.0
2024-07-29 15:00:00,151.16,151.19,151.08,151.08,5370.0,149.4851,149.5147,149.406,149.406,5370.0
2024-07-29 15:10:00,151.1,151.13,151.03,151.08,8808.0,149.4257,149.4554,149.3565,149.406,8808.0
2024-07-29 15:20:00,151.09,151.16,151.0,151.13,12056.0,149.4159,149.4851,149.3268,149.4554,12056.0
2024-07-29 15:30:00,151.12,151.17,150.99,151.11,20216.0,149.4455,149.495,149.317,149.4356,20216.0
2024-07-29 15:40:00,151.1,151.25,151.08,151.24,21633.0,149.4257,149.5741,149.406,149.5642,21633.0
2024-07-29 15:50:00,151.25,151.39,151.09,151.19,105351.0,149.5741,149.7125,149.4159,149.5147,105351.0
2024-07-30 09:30:00,151.36,152.38,151.36,151.83,64422.0,149.6829,150.6916,149.6829,150.1477,64422.0
2024-07-30 09:40:00,151.82,151.85,151.29,151.62,28381.0,150.1378,150.1674,149.6136,149.94,28381.0
2024-07-30 09:50:00,151.64,151.85,151.56,151.83,34099.0,149.9598,150.1674,149.8806,150.1477,34099.0
2024-07-30 10:00:00,151.83,151.92,151.55,151.55,53405.0,150.1477,150.2367,149.8708,149.8708,53405.0
2024-07-30 10:10:00,151.56,151.86,151.5,151.68,33913.0,149.8806,150.1773,149.8213,149.9993,33913.0
2024-07-30 10:20:00,151.69,151.98,151.49,151.97,162598.0,150.0092,150.296,149.8114,150.2861,162598.0
2024-07-30 10:30:00,151.93,152.24,151.91,152.07,29579.0,150.2465,150.5531,150.2268,150.385,29579.0
2024-07-30 10:40:00,152.1,152.1,151.9,152.0,12108.0,150.4147,150.4147,150.2169,150.3158,12108.0
2024-07-30 10:50:00,152.0,152.18,151.9,151.92,25049.0,150.3158,150.4938,150.2169,150.2367,25049.0
2024-07-30 11:00:00,151.92,151.92,151.51,151.63,14888.0,150.2367,150.2367,149.8312,149.9499,14888.0
2024-07-30 11:10:00,151.6,151.93,151.57,151.89,12524.0,149.9202,150.2465,149.8905,150.207,12524.0
2024-07-30 11:20:00,151.89,151.98,151.63,151.63,10111.0,150.207,150.296,149.9499,149.9499,10111.0
2024-07-30 11:30:00,151.67,151.82,151.62,151.69,10724.0,149.9894,150.1378,149.94,150.0092,10724.0
2024-07-30 11:40:00,151.7,151.74,151.52,151.57,10281.0,150.0191,150.0586,149.8411,149.8905,10281.0
2024-07-30 11:50:00,151.56,151.62,151.46,151.62,8590.0,149.8806,149.94,149.7818,149.94,8590.0
2024-07-30 12:00:00,151.69,151.73,151.46,151.73,5788.0,150.0092,150.0488,149.7818,150.0488,5788.0
2024-07-30 12:10:00,151.68,151.72,151.59,151.7,5690.0,149.9993,150.0389,149.9103,150.0191,5690.0
2024-07-30 12:20:00,151.7,151.75,151.6,151.74,6486.0,150.0191,150.0685,149.9202,150.0586,6486.0
2024-07-30 12:30:00,151.74,151.78,151.66,151.75,6317.0,150.0586,150.0982,149.9795,150.0685,6317.0
2024-07-30 12:40:00,151.78,151.78,151.64,151.7,10604.0,150.0982,150.0982,149.9598,150.0191,10604.0
2024-07-30 12:50:00,151.67,151.67,151.32,151.36,11552.0,149.9894,149.9894,149.6433,149.6829,11552.0
2024-07-30 13:00:00,151.34,151.44,151.17,151.44,8694.0,149.6631,149.762,149.495,149.762,8694.0
2024-07-30 13:10:00,151.48,151.48,151.33,151.34,12120.0,149.8015,149.8015,149.6532,149.6631,12120.0
2024-07-30 13:20:00,151.37,151.52,151.36,151.42,64677.0,149.6927,149.8411,149.6829,149.7422,64677.0
2024-07-30 13:30:00,151.42,151.47,151.29,151.32,19041.0,149.7422,149.7916,149.6136,149.6433,19041.0
2024-07-30 13:40:00,151.31,151.38,151.26,151.34,20799.0,149.6334,149.7026,149.584,149.6631,20799.0
2024-07-30 13:50:00,151.35,151.39,151.3,151.32,32367.0,149.673,149.7125,149.6235,149.6433,32367.0
2024-07-30 14:00:00,151.34,151.37,151.24,151.28,30336.0,149.6631,149.6927,149.5642,149.6037,30336.0
2024-07-30 14:10:00,151.29,151.41,151.27,151.34,22525.0,149.6136,149.7323,149.5939,149.6631,22525.0
2024-07-30 14:20:00,151.34,151.39,151.26,151.36,37350.0,149.6631,149.7125,149.584,149.6829,37350.0
2024-07-30 14:30:00,151.37,151.38,151.26,151.28,21601.0,149.6927,149.7026,149.584,149.6037,21601.0
2024-07-30 14:40:00,151.28,151.29,151.15,151.18,31056.0,149.6037,149.6136,149.4752,149.5049,31056.0
2024-07-30 14:50:00,151.18,151.33,151.17,151.32,13789.0,149.5049,149.6532,149.495,149.6433,13789.0
2024-07-30 15:00:00,151.34,151.37,151.23,151.37,20625.0,149.6631,149.6927,149.5543,149.6927,20625.0
2024-07-30 15:10:00,151.35,151.58,151.32,151.58,27323.0,149.673,149.9004,149.6433,149.9004,27323.0
2024-07-30 15:20:00,151.59,151.88,151.56,151.88,27199.0,149.9103,150.1971,149.8806,150.1971,27199.0
2024-07-30 15:30:00,151.87,151.88,151.72,151.79,49384.0,150.1872,150.1971,150.0389,150.1081,49384.0
2024-07-30 15:40:00,151.81,151.96,151.59,151.91,139183.0,150.1279,150.2762,149.9103,150.2268,139183.0
2024-07-30 15:50:00,151.91,151.96,151.25,151.32,286144.0,150.2268,150.2762,149.5741,149.6433,286144.0
2024-07-31 09:30:00,152.48,152.66,151.3,152.21,122003.0,150.7904,150.9685,149.6235,150.5234,122003.0
2024-07-31 09:40:00,152.05,152.51,151.57,152.2,59485.0,150.3652,150.8201,149.8905,150.5136,59485.0
2024-07-31 09:50:00,152.2,152.39,151.83,152.27,135779.0,150.5136,150.7014,150.1477,150.5828,135779.0
2024-07-31 10:00:00,152.21,152.45,152.08,152.22,56379.0,150.5234,150.7608,150.3949,150.5333,56379.0
2024-07-31 10:10:00,152.26,152.49,152.1,152.44,177818.0,150.5729,150.8003,150.4147,150.7509,177818.0
2024-07-31 10:20:00,152.44,152.57,152.36,152.56,40744.0,150.7509,150.8795,150.6718,150.8696,40744.0
2024-07-31 10:30:00,152.55,152.96,152.54,152.63,35162.0,150.8597,151.2651,150.8498,150.9388,35162.0
2024-07-31 10:40:00,152.63,152.72,152.53,152.53,48843.0,150.9388,151.0278,150.8399,150.8399,48843.0
2024-07-31 10:50:00,152.48,152.66,152.4,152.62,36561.0,150.7904,150.9685,150.7113,150.9289,36561.0
2024-07-31 11:00:00,152.6,152.79,152.55,152.67,48302.0,150.9091,151.097,150.8597,150.9783,48302.0
2024-07-31 11:10:00,152.65,152.67,152.44,152.44,32056.0,150.9586,150.9783,150.7509,150.7509,32056.0
2024-07-31 11:20:00,152.42,152.65,152.37,152.45,19364.0,150.7311,150.9586,150.6817,150.7608,19364.0
2024-07-31 11:30:00,152.43,152.5,152.29,152.34,33674.0,150.741,150.8102,150.6026,150.652,33674.0
2024-07-31 11:40:00,152.36,152.47,152.24,152.44,56169.0,150.6718,150.7806,150.5531,150.7509,56169.0
2024-07-31 11:50:00,152.44,152.54,152.32,152.43,76786.0,150.7509,150.8498,150.6322,150.741,76786.0
2024-07-31 12:00:00,152.42,152.8,152.42,152.68,15557.0,150.7311,151.1069,150.7311,150.9882,15557.0
2024-07-31 12:10:00,152.68,152.8,152.64,152.74,22106.0,150.9882,151.1069,150.9487,151.0476,22106.0
2024-07-31 12:20:00,152.75,152.82,152.53,152.53,31045.0,151.0575,151.1267,150.8399,150.8399,31045.0
2024-07-31 12:30:00,152.55,152.57,152.39,152.47,72763.0,150.8597,150.8795,150.7014,150.7806,72763.0
2024-07-31 12:40:00,152.47,152.5,152.37,152.46,67623.0,150.7806,150.8102,150.6817,150.7707,67623.0
2024-07-31 12:50:00,152.47,152.5,152.28,152.38,92407.0,150.7806,150.8102,150.5927,150.6916,92407.0
2024-07-31 13:00:00,152.38,152.54,152.33,152.46,29944.0,150.6916,150.8498,150.6421,150.7707,29944.0
2024-07-31 13:10:00,152.45,152.55,152.33,152.37,12845.0,150.7608,150.8597,150.6421,150.6817,12845.0
2024-07-31 13:20:00,152.38,152.55,152.38,152.5,18956.0,150.6916,150.8597,150.6916,150.8102,18956.0
2024-07-31 13:30:00,152.48,152.48,152.22,152.24,40527.0,150.7904,150.7904,150.5333,150.5531,40527.0
2024-07-31 13:40:00,152.22,152.36,152.21,152.29,75479.0,150.5333,150.6718,150.5234,150.6026,75479.0
2024-07-31 13:50:00,152.3,152.36,152.12,152.26,81756.0,150.6124,150.6718,150.4344,150.5729,81756.0
2024-07-31 14:00:00,152.28,152.64,152.07,152.5,33123.0,150.5927,150.9487,150.385,150.8102,33123.0
2024-07-31 14:10:00,152.54,152.8,152.54,152.64,26646.0,150.8498,151.1069,150.8498,150.9487,26646.0
2024-07-31 14:20:00,152.64,152.69,152.33,152.36,20915.0,150.9487,150.9981,150.6421,150.6718,20915.0
2024-07-31 14:30:00,152.36,152.54,152.32,152.36,40795.0,150.6718,150.8498,150.6322,150.6718,40795.0
2024-07-31 14:40:00,152.37,152.74,152.32,152.73,62903.0,150.6817,151.0476,150.6322,151.0377,62903.0
2024-07-31 14:50:00,152.72,152.8,152.46,152.47,32109.0,151.0278,151.1069,150.7707,150.7806,32109.0
2024-07-31 15:00:00,152.49,152.49,151.98,152.11,35405.0,150.8003,150.8003,150.296,150.4245,35405.0
2024-07-31 15:10:00,152.11,152.27,151.7,151.7,81453.0,150.4245,150.5828,150.0191,150.0191,81453.0
2024-07-31 15:20:00,151.68,151.87,151.48,151.64,20377.0,149.9993,150.1872,149.8015,149.9598,20377.0
2024-07-31 15:30:00,151.61,151.88,151.59,151.78,41651.0,149.9301,150.1971,149.9103,150.0982,41651.0
2024-07-31 15:40:00,151.77,151.96,151.7,151.82,67552.0,150.0883,150.2762,150.0191,150.1378,67552.0
2024-07-31 15:50:00,151.83,152.03,151.47,151.54,217588.0,150.1477,150.3454,149.7916,149.8609,217588.0
2024-08-01 09:30:00,150.28,153.25,148.33,152.87,102274.0,148.6148,151.5519,146.6864,151.1761,102274.0
2024-08-01 09:40:00,152.87,152.87,151.89,152.45,103795.0,151.1761,151.1761,150.207,150.7608,103795.0
2024-08-01 09:50:00,152.45,152.86,152.18,152.61,130367.0,150.7608,151.1662,150.4938,150.919,130367.0
2024-08-01 10:00:00,152.61,153.27,152.32,152.95,137623.0,150.919,151.5717,150.6322,151.2552,137623.0
2024-08-01 10:10:00,153.03,153.04,152.29,152.57,94247.0,151.3344,151.3442,150.6026,150.8795,94247.0
2024-08-01 10:20:00,152.57,153.1,152.34,153.02,70615.0,150.8795,151.4036,150.652,151.3245,70615.0
2024-08-01 10:30:00,152.97,152.99,151.5,151.66,54686.0,151.275,151.2948,149.8213,149.9795,54686.0
2024-08-01 10:40:00,151.6,152.36,151.33,151.92,43227.0,149.9202,150.6718,149.6532,150.2367,43227.0
2024-08-01 10:50:00,151.92,152.08,151.57,151.73,20787.0,150.2367,150.3949,149.8905,150.0488,20787.0
2024-08-01 11:00:00,151.68,152.05,151.46,152.0,42536.0,149.9993,150.3652,149.7818,150.3158,42536.0
2024-08-01 11:10:00,151.95,152.16,151.7,151.94,43235.0,150.2663,150.474,150.0191,150.2564,43235.0
2024-08-01 11:20:00,151.94,152.63,151.89,152.48,72932.0,150.2564,150.9388,150.207,150.7904,72932.0
2024-08-01 11:30:00,152.48,152.82,152.43,152.65,104326.0,150.7904,151.1267,150.741,150.9586,104326.0
2024-08-01 11:40:00,152.72,153.13,152.68,152.77,52130.0,151.0278,151.4332,150.9882,151.0772,52130.0
2024-08-01 11:50:00,152.84,153.28,152.8,152.96,53432.0,151.1465,151.5816,151.1069,151.2651,53432.0
2024-08-01 12:00:00,152.9,152.95,152.3,152.39,43217.0,151.2058,151.2552,150.6124,150.7014,43217.0
2024-08-01 12:10:00,152.41,152.42,151.96,152.01,113805.0,150.7212,150.7311,150.2762,150.3257,113805.0
2024-08-01 12:20:00,152.01,152.02,151.46,151.65,56845.0,150.3257,150.3355,149.7818,149.9696,56845.0
2024-08-01 12:30:00,151.61,151.78,151.36,151.68,45380.0,149.9301,150.0982,149.6829,149.9993,45380.0
2024-08-01 12:40:00,151.66,151.71,151.38,151.55,27569.0,149.9795,150.029,149.7026,149.8708,27569.0
2024-08-01 12:50:00,151.55,151.65,151.4,151.46,49470.0,149.8708,149.9696,149.7224,149.7818,49470.0
2024-08-01 13:00:00,151.47,151.64,151.4,151.57,28264.0,149.7916,149.9598,149.7224,149.8905,28264.0
2024-08-01 13:10:00,151.57,151.59,151.4,151.48,28525.0,149.8905,149.9103,149.7224,149.8015,28525.0
2024-08-01 13:20:00,151.5,151.76,151.48,151.48,32264.0,149.8213,150.0784,149.8015,149.8015,32264.0
2024-08-01 13:30:00,151.47,152.15,151.47,151.94,65540.0,149.7916,150.4641,149.7916,150.2564,65540.0
2024-08-01 13:40:00,151.94,151.98,151.63,151.78,19979.0,150.2564,150.296,149.9499,150.0982,19979.0
2024-08-01 13:50:00,151.76,151.94,151.62,151.89,44284.0,150.0784,150.2564,149.94,150.207,44284.0
2024-08-01 14:00:00,151.89,151.9,151.69,151.8,21596.0,150.207,150.2169,150.0092,150.118,21596.0
2024-08-01 14:10:00,151.8,152.06,151.74,151.91,60940.0,150.118,150.3751,150.0586,150.2268,60940.0
2024-08-01 14:20:00,151.91,152.18,151.73,151.78,40444.0,150.2268,150.4938,150.0488,150.0982,40444.0
2024-08-01 14:30:00,151.74,151.78,151.54,151.71,44855.0,150.0586,150.0982,149.8609,150.029,44855.0
2024-08-01 14:40:00,151.75,151.81,151.43,151.46,35762.0,150.0685,150.1279,149.7521,149.7818,35762.0
2024-08-01 14:50:00,151.46,151.61,151.35,151.45,62007.0,149.7818,149.9301,149.673,149.7719,62007.0
2024-08-01 15:00:00,151.46,151.46,151.14,151.28,63040.0,149.7818,149.7818,149.4653,149.6037,63040.0
2024-08-01 15:10:00,151.32,151.47,151.23,151.46,109688.0,149.6433,149.7916,149.5543,149.7818,109688.0
2024-08-01 15:20:00,151.46,151.69,151.42,151.62,66808.0,149.7818,150.0092,149.7422,149.94,66808.0
2024-08-01 15:30:00,151.65,151.89,151.62,151.81,88482.0,149.9696,150.207,149.94,150.1279,88482.0
2024-08-01 15:40:00,151.82,151.84,151.38,151.38,95879.0,150.1378,150.1575,149.7026,149.7026,95879.0
2024-08-01 15:50:00,151.4,151.45,150.8,150.98,269001.0,149.7224,149.7719,149.1291,149.3071,269001.0
2024-08-02 09:30:00,150.0,151.0,149.31,151.0,140257.0,148.3379,149.3268,147.6556,149.3268,140257.0
2024-08-02 09:40:00,151.08,151.47,150.67,151.24,121390.0,149.406,149.7916,149.0005,149.5642,121390.0
2024-08-02 09:50:00,151.26,151.97,151.19,151.83,68652.0,149.584,150.2861,149.5147,150.1477,68652.0
2024-08-02 10:00:00,151.78,151.97,150.95,151.19,63420.0,150.0982,150.2861,149.2774,149.5147,63420.0
2024-08-02 10:10:00,151.1,151.21,150.92,150.96,143034.0,149.4257,149.5345,149.2477,149.2873,143034.0
2024-08-02 10:20:00,150.96,150.96,149.99,150.13,122005.0,149.2873,149.2873,148.328,148.4665,122005.0
2024-08-02 10:30:00,150.1,150.62,150.0,150.24,42838.0,148.4368,148.9511,148.3379,148.5753,42838.0
2024-08-02 10:40:00,150.3,150.5,150.1,150.24,27146.0,148.6346,148.8324,148.4368,148.5753,27146.0
2024-08-02 10:50:00,150.2,150.45,149.78,149.97,87919.0,148.5357,148.7829,148.1204,148.3083,87919.0
2024-08-02 11:00:00,149.97,150.0,149.63,149.98,122031.0,148.3083,148.3379,147.972,148.3181,122031.0
2024-08-02 11:10:00,150.0,150.53,149.97,150.14,18591.0,148.3379,148.8621,148.3083,148.4764,18591.0
2024-08-02 11:20:00,150.12,150.12,149.5,149.73,17196.0,148.4566,148.4566,147.8435,148.0709,17196.0
2024-08-02 11:30:00,149.73,150.36,149.73,150.34,94526.0,148.0709,148.6939,148.0709,148.6742,94526.0
2024-08-02 11:40:00,150.35,150.38,150.06,150.34,25153.0,148.684,148.7137,148.3973,148.6742,25153.0
2024-08-02 11:50:00,150.35,150.36,149.88,149.88,38514.0,148.684,148.6939,148.2193,148.2193,38514.0
2024-08-02 12:00:00,149.87,150.17,149.86,149.92,15480.0,148.2094,148.506,148.1995,148.2588,15480.0
2024-08-02 12:10:00,149.92,150.08,149.85,149.99,16014.0,148.2588,148.417,148.1896,148.328,16014.0
2024-08-02 12:20:00,150.02,150.07,149.9,150.04,28987.0,148.3577,148.4072,148.239,148.3775,28987.0
2024-08-02 12:30:00,150.0,150.08,149.96,150.0,23555.0,148.3379,148.417,148.2984,148.3379,23555.0
2024-08-02 12:40:00,149.97,150.06,149.91,149.97,13650.0,148.3083,148.3973,148.2489,148.3083,13650.0
2024-08-02 12:50:00,149.99,150.0,149.64,149.67,10173.0,148.328,148.3379,147.9819,148.0116,10173.0
2024-08-02 13:00:00,149.67,149.72,149.32,149.37,55718.0,148.0116,148.061,147.6655,147.7149,55718.0
2024-08-02 13:10:00,149.35,149.49,149.23,149.34,57657.0,147.6951,147.8336,147.5765,147.6852,57657.0
2024-08-02 13:20:00,149.36,149.36,149.0,149.0,62608.0,147.705,147.705,147.349,147.349,62608.0
2024-08-02 13:30:00,149.0,149.07,148.64,148.71,54917.0,147.349,147.4182,146.993,147.0622,54917.0
2024-08-02 13:40:00,148.71,148.72,148.47,148.65,70591.0,147.0622,147.0721,146.8249,147.0029,70591.0
2024-08-02 13:50:00,148.65,148.79,148.52,148.6,50054.0,147.0029,147.1413,146.8743,146.9534,50054.0
2024-08-02 14:00:00,148.62,149.0,148.52,148.9,74381.0,146.9732,147.349,146.8743,147.2501,74381.0
2024-08-02 14:10:00,148.89,149.13,148.85,148.94,66765.0,147.2402,147.4776,147.2007,147.2897,66765.0
2024-08-02 14:20:00,148.98,149.28,148.94,149.21,112172.0,147.3292,147.6259,147.2897,147.5567,112172.0
2024-08-02 14:30:00,149.22,149.39,149.05,149.07,80950.0,147.5666,147.7347,147.3985,147.4182,80950.0
2024-08-02 14:40:00,149.07,149.19,148.96,149.0,97334.0,147.4182,147.5369,147.3095,147.349,97334.0
2024-08-02 14:50:00,148.99,149.41,148.97,149.28,87800.0,147.3391,147.7545,147.3193,147.6259,87800.0
2024-08-02 15:00:00,149.26,149.31,148.95,149.03,40758.0,147.6061,147.6556,147.2996,147.3787,40758.0
2024-08-02 15:10:00,149.03,149.31,148.96,149.26,47785.0,147.3787,147.6556,147.3095,147.6061,47785.0
2024-08-02 15:20:00,149.24,149.49,149.12,149.4,52642.0,147.5863,147.8336,147.4677,147.7446,52642.0
2024-08-02 15:30:00,149.39,149.46,149.21,149.3,132465.0,147.7347,147.8039,147.5567,147.6457,132465.0
2024-08-02 15:40:00,149.27,149.6,149.22,149.46,105878.0,147.616,147.9424,147.5666,147.8039,105878.0
2024-08-02 15:50:00,149.5,149.89,149.33,149.84,307858.0,147.8435,148.2291,147.6754,148.1797,307858.0
2024-08-05 09:30:00,152.39,152.39,147.55,148.41,219818.0,150.7014,150.7014,145.9151,146.7655,219818.0
2024-08-05 09:40:00,148.3,148.99,147.75,148.07,191132.0,146.6568,147.3391,146.1129,146.4293,191132.0
2024-08-05 09:50:00,148.02,148.82,147.12,147.22,192182.0,146.3799,147.171,145.4898,145.5887,192182.0
2024-08-05 10:00:00,147.31,148.5,147.24,148.28,62926.0,145.6777,146.8545,145.6085,146.637,62926.0
2024-08-05 10:10:00,148.28,148.57,147.94,148.33,165386.0,146.637,146.9238,146.3008,146.6864,165386.0
2024-08-05 10:20:00,148.33,148.45,147.72,147.83,136805.0,146.6864,146.8051,146.0832,146.192,136805.0
2024-08-05 10:30:00,147.75,148.38,147.18,147.26,40547.0,146.1129,146.7359,145.5492,145.6283,40547.0
2024-08-05 10:40:00,147.04,147.44,146.67,146.86,45334.0,145.4107,145.8063,145.0448,145.2327,45334.0
2024-08-05 10:50:00,146.89,147.66,146.89,147.29,34655.0,145.2624,146.0239,145.2624,145.658,34655.0
2024-08-05 11:00:00,147.34,148.33,147.33,148.31,111285.0,145.7074,146.6864,145.6975,146.6667,111285.0
2024-08-05 11:10:00,148.27,148.34,147.85,148.09,41633.0,146.6271,146.6963,146.2118,146.4491,41633.0
2024-08-05 11:20:00,148.03,148.97,147.95,148.8,50322.0,146.3898,147.3193,146.3106,147.1512,50322.0
2024-08-05 11:30:00,148.75,149.32,148.63,149.12,22651.0,147.1018,147.6655,146.9831,147.4677,22651.0
2024-08-05 11:40:00,149.09,149.19,148.86,148.89,20292.0,147.438,147.5369,147.2106,147.2402,20292.0
2024-08-05 11:50:00,148.81,149.83,148.68,149.69,36498.0,147.1611,148.1698,147.0326,148.0314,36498.0
2024-08-05 12:00:00,149.72,150.53,149.5,150.51,67631.0,148.061,148.8621,147.8435,148.8423,67631.0
2024-08-05 12:10:00,150.51,150.56,150.11,150.31,29581.0,148.8423,148.8917,148.4467,148.6445,29581.0
2024-08-05 12:20:00,150.39,150.62,150.27,150.45,36426.0,148.7236,148.9511,148.6049,148.7829,36426.0
2024-08-05 12:30:00,150.46,150.46,149.86,150.03,22096.0,148.7928,148.7928,148.1995,148.3676,22096.0
2024-08-05 12:40:00,149.97,150.0,149.49,149.53,42031.0,148.3083,148.3379,147.8336,147.8731,42031.0
2024-08-05 12:50:00,149.54,149.54,149.17,149.3,19626.0,147.883,147.883,147.5171,147.6457,19626.0
2024-08-05 13:00:00,149.26,149.28,148.86,149.16,40740.0,147.6061,147.6259,147.2106,147.5072,40740.0
2024-08-05 13:10:00,149.17,149.29,149.01,149.25,29534.0,147.5171,147.6358,147.3589,147.5962,29534.0
2024-08-05 13:20:00,149.24,149.4,149.23,149.25,22035.0,147.5863,147.7446,147.5765,147.5962,22035.0
2024-08-05 13:30:00,149.27,149.37,149.15,149.15,26188.0,147.616,147.7149,147.4973,147.4973,26188.0
2024-08-05 13:40:00,149.16,149.26,148.93,149.03,30485.0,147.5072,147.6061,147.2798,147.3787,30485.0
2024-08-05 13:50:00,148.97,149.14,148.88,148.92,30983.0,147.3193,147.4875,147.2303,147.2699,30983.0
2024-08-05 14:00:00,148.92,149.06,148.79,149.03,37651.0,147.2699,147.4083,147.1413,147.3787,37651.0
2024-08-05 14:10:00,148.99,149.21,148.9,149.13,31227.0,147.3391,147.5567,147.2501,147.4776,31227.0
2024-08-05 14:20:00,149.14,149.42,149.12,149.28,38062.0,147.4875,147.7644,147.4677,147.6259,38062.0
2024-08-05 14:30:00,149.26,149.36,149.12,149.31,32816.0,147.6061,147.705,147.4677,147.6556,32816.0
2024-08-05 14:40:00,149.29,149.44,149.05,149.06,60711.0,147.6358,147.7841,147.3985,147.4083,60711.0
2024-08-05 14:50:00,149.08,149.24,149.0,149.02,45375.0,147.4281,147.5863,147.349,147.3688,45375.0
2024-08-05 15:00:00,149.01,149.14,148.74,148.79,46682.0,147.3589,147.4875,147.0919,147.1413,46682.0
2024-08-05 15:10:00,148.77,148.83,148.63,148.78,53685.0,147.1216,147.1809,146.9831,147.1314,53685.0
2024-08-05 15:20:00,148.76,149.04,148.76,149.02,43359.0,147.1117,147.3886,147.1117,147.3688,43359.0
2024-08-05 15:30:00,149.04,149.25,148.82,149.17,59970.0,147.3886,147.5962,147.171,147.5171,59970.0
2024-08-05 15:40:00,149.17,149.17,148.67,148.69,75429.0,147.5171,147.5171,147.0227,147.0424,75429.0
2024-08-05 15:50:00,148.69,149.01,148.65,148.8,232280.0,147.0424,147.3589,147.0029,147.1512,232280.0
2024-08-06 09:30:00,149.22,149.22,148.17,148.54,53694.0,147.5666,147.5666,146.5282,146.8941,53694.0
2024-08-06 09:40:00,148.45,149.03,148.26,148.92,23080.0,146.8051,147.3787,146.6172,147.2699,23080.0
2024-08-06 09:50:00,148.91,149.48,148.91,149.43,36637.0,147.26,147.8237,147.26,147.7742,36637.0
2024-08-06 10:00:00,149.42,149.76,149.21,149.75,26366.0,147.7644,148.1006,147.5567,148.0907,26366.0
2024-08-06 10:10:00,149.8,149.94,149.56,149.87,23926.0,148.1401,148.2786,147.9028,148.2094,23926.0
2024-08-06 10:20:00,149.96,150.64,149.92,150.28,35082.0,148.2984,148.9708,148.2588,148.6148,35082.0
2024-08-06 10:30:00,150.34,150.62,150.15,150.18,23692.0,148.6742,148.9511,148.4863,148.5159,23692.0
2024-08-06 10:40:00,150.09,150.35,149.96,150.16,20425.0,148.4269,148.684,148.2984,148.4962,20425.0
2024-08-06 10:50:00,150.14,150.14,149.79,149.9,23069.0,148.4764,148.4764,148.1303,148.239,23069.0
2024-08-06 11:00:00,149.87,150.08,149.73,149.97,44106.0,148.2094,148.417,148.0709,148.3083,44106.0
2024-08-06 11:10:00,149.97,150.31,149.86,150.23,22359.0,148.3083,148.6445,148.1995,148.5654,22359.0
2024-08-06 11:20:00,150.22,150.25,149.81,149.86,36406.0,148.5555,148.5852,148.15,148.1995,36406.0
2024-08-06 11:30:00,149.87,150.05,149.75,150.03,48156.0,148.2094,148.3874,148.0907,148.3676,48156.0
2024-08-06 11:40:00,150.03,150.14,149.8,150.01,27583.0,148.3676,148.4764,148.1401,148.3478,27583.0
2024-08-06 11:50:00,150.06,150.16,149.87,149.96,28548.0,148.3973,148.4962,148.2094,148.2984,28548.0
2024-08-06 12:00:00,149.97,150.32,149.91,150.3,51794.0,148.3083,148.6544,148.2489,148.6346,51794.0
2024-08-06 12:10:00,150.3,150.56,150.26,150.49,14235.0,148.6346,148.8917,148.595,148.8225,14235.0
2024-08-06 12:20:00,150.53,150.61,150.27,150.52,16414.0,148.8621,148.9412,148.6049,148.8522,16414.0
2024-08-06 12:30:00,150.54,150.56,150.18,150.34,11901.0,148.8719,148.8917,148.5159,148.6742,11901.0
2024-08-06 12:40:00,150.41,150.43,150.26,150.37,18186.0,148.7434,148.7632,148.595,148.7038,18186.0
2024-08-06 12:50:00,150.37,150.75,150.36,150.63,15015.0,148.7038,149.0796,148.6939,148.9609,15015.0
2024-08-06 13:00:00,150.65,150.82,150.62,150.81,14829.0,148.9807,149.1488,148.9511,149.139,14829.0
2024-08-06 13:10:00,150.81,151.04,150.75,150.94,27615.0,149.139,149.3664,149.0796,149.2675,27615.0
2024-08-06 13:20:00,150.93,151.02,150.79,151.02,12849.0,149.2576,149.3466,149.1192,149.3466,12849.0
2024-08-06 13:30:00,151.04,151.3,151.03,151.17,18028.0,149.3664,149.6235,149.3565,149.495,18028.0
2024-08-06 13:40:00,151.19,151.31,151.09,151.31,16484.0,149.5147,149.6334,149.4159,149.6334,16484.0
2024-08-06 13:50:00,151.3,151.45,151.23,151.34,15790.0,149.6235,149.7719,149.5543,149.6631,15790.0
2024-08-06 14:00:00,151.37,151.4,151.02,151.06,23169.0,149.6927,149.7224,149.3466,149.3862,23169.0
2024-08-06 14:10:00,151.1,151.32,151.09,151.3,18209.0,149.4257,149.6433,149.4159,149.6235,18209.0
2024-08-06 14:20:00,151.31,151.6,151.29,151.58,23121.0,149.6334,149.9202,149.6136,149.9004,23121.0
2024-08-06 14:30:00,151.56,151.8,151.52,151.75,24397.0,149.8806,150.118,149.8411,150.0685,24397.0
2024-08-06 14:40:00,151.72,151.94,151.71,151.89,26165.0,150.0389,150.2564,150.029,150.207,26165.0
2024-08-06 14:50:00,151.87,152.13,151.74,151.74,65452.0,150.1872,150.4443,150.0586,150.0586,65452.0
2024-08-06 15:00:00,151.74,151.78,151.25,151.51,47813.0,150.0586,150.0982,149.5741,149.8312,47813.0
2024-08-06 15:10:00,151.49,151.57,151.3,151.46,52581.0,149.8114,149.8905,149.6235,149.7818,52581.0
2024-08-06 15:20:00,151.47,151.75,151.37,151.51,41686.0,149.7916,150.0685,149.6927,149.8312,41686.0
2024-08-06 15:30:00,151.54,151.68,151.45,151.6,49339.0,149.8609,149.9993,149.7719,149.9202,49339.0
2024-08-06 15:40:00,151.59,151.62,151.14,151.17,76095.0,149.9103,149.94,149.4653,149.495,76095.0
2024-08-06 15:50:00,151.16,151.27,150.5,150.51,273288.0,149.4851,149.5939,148.8324,148.8423,273288.0
2024-08-07 09:30:00,151.51,151.94,151.0,151.0,80023.0,149.8312,150.2564,149.3268,149.3268,80023.0
2024-08-07 09:40:00,150.82,151.32,150.77,151.04,40654.0,149.1488,149.6433,149.0994,149.3664,40654.0
2024-08-07 09:50:00,150.97,151.71,150.97,151.69,50543.0,149.2972,150.029,149.2972,150.0092,50543.0
2024-08-07 10:00:00,151.7,152.09,151.27,151.77,66784.0,150.0191,150.4048,149.5939,150.0883,66784.0
2024-08-07 10:10:00,151.8,152.35,151.8,152.19,94218.0,150.118,150.6619,150.118,150.5037,94218.0
2024-08-07 10:20:00,152.24,152.24,151.94,151.98,20880.0,150.5531,150.5531,150.2564,150.296,20880.0
2024-08-07 10:30:00,151.95,152.21,151.73,151.81,39007.0,150.2663,150.5234,150.0488,150.1279,39007.0
2024-08-07 10:40:00,151.77,152.23,151.67,152.11,36536.0,150.0883,150.5432,149.9894,150.4245,36536.0
2024-08-07 10:50:00,152.08,152.1,151.64,151.97,25581.0,150.3949,150.4147,149.9598,150.2861,25581.0
2024-08-07 11:00:00,151.91,152.1,151.72,151.97,57772.0,150.2268,150.4147,150.0389,150.2861,57772.0
2024-08-07 11:10:00,152.02,152.07,151.57,151.75,32768.0,150.3355,150.385,149.8905,150.0685,32768.0
2024-08-07 11:20:00,151.71,151.95,151.7,151.73,29951.0,150.029,150.2663,150.0191,150.0488,29951.0
2024-08-07 11:30:00,151.75,152.36,151.75,152.27,20956.0,150.0685,150.6718,150.0685,150.5828,20956.0
2024-08-07 11:40:00,152.24,152.47,152.07,152.17,16887.0,150.5531,150.7806,150.385,150.4839,16887.0
2024-08-07 11:50:00,152.17,152.32,152.12,152.29,9291.0,150.4839,150.6322,150.4344,150.6026,9291.0
2024-08-07 12:00:00,152.28,152.35,151.96,152.1,15587.0,150.5927,150.6619,150.2762,150.4147,15587.0
2024-08-07 12:10:00,152.12,152.3,152.04,152.29,35078.0,150.4344,150.6124,150.3553,150.6026,35078.0
2024-08-07 12:20:00,152.29,152.48,152.22,152.47,27374.0,150.6026,150.7904,150.5333,150.7806,27374.0
2024-08-07 12:30:00,152.5,152.57,152.42,152.52,31933.0,150.8102,150.8795,150.7311,150.83,31933.0
2024-08-07 12:40:00,152.51,152.63,152.38,152.45,44394.0,150.8201,150.9388,150.6916,150.7608,44394.0
2024-08-07 12:50:00,152.44,152.52,152.26,152.27,39036.0,150.7509,150.83,150.5729,150.5828,39036.0
2024-08-07 13:00:00,152.28,152.32,152.08,152.12,21078.0,150.5927,150.6322,150.3949,150.4344,21078.0
2024-08-07 13:10:00,152.13,152.22,151.82,151.94,42528.0,150.4443,150.5333,150.1378,150.2564,42528.0
2024-08-07 13:20:00,151.94,152.33,151.94,151.97,17985.0,150.2564,150.6421,150.2564,150.2861,17985.0
2024-08-07 13:30:00,151.97,152.28,151.97,152.27,14233.0,150.2861,150.5927,150.2861,150.5828,14233.0
2024-08-07 13:40:00,152.25,152.28,151.8,151.8,40430.0,150.563,150.5927,150.118,150.118,40430.0
2024-08-07 13:50:00,151.81,151.96,151.58,151.85,42299.0,150.1279,150.2762,149.9004,150.1674,42299.0
2024-08-07 14:00:00,151.82,151.84,151.46,151.47,22785.0,150.1378,150.1575,149.7818,149.7916,22785.0
2024-08-07 14:10:00,151.49,151.59,151.21,151.21,46885.0,149.8114,149.9103,149.5345,149.5345,46885.0
2024-08-07 14:20:00,151.22,151.64,151.14,151.5,31408.0,149.5444,149.9598,149.4653,149.8213,31408.0
2024-08-07 14:30:00,151.47,151.61,151.38,151.45,27964.0,149.7916,149.9301,149.7026,149.7719,27964.0
2024-08-07 14:40:00,151.47,151.71,151.27,151.36,34329.0,149.7916,150.029,149.5939,149.6829,34329.0
2024-08-07 14:50:00,151.34,151.55,151.27,151.39,31971.0,149.6631,149.8708,149.5939,149.7125,31971.0
2024-08-07 15:00:00,151.44,151.75,151.41,151.64,25046.0,149.762,150.0685,149.7323,149.9598,25046.0
2024-08-07 15:10:00,151.66,151.71,151.53,151.58,26870.0,149.9795,150.029,149.851,149.9004,26870.0
2024-08-07 15:20:00,151.59,151.71,151.33,151.63,31774.0,149.9103,150.029,149.6532,149.9499,31774.0
2024-08-07 15:30:00,151.63,151.79,151.52,151.61,43427.0,149.9499,150.1081,149.8411,149.9301,43427.0
2024-08-07 15:40:00,151.61,151.66,151.44,151.63,68720.0,149.9301,149.9795,149.762,149.9499,68720.0
2024-08-07 15:50:00,151.64,151.69,150.96,151.13,299658.0,149.9598,150.0092,149.2873,149.4554,299658.0
2024-08-08 09:30:00,151.53,151.95,150.95,151.79,53009.0,149.851,150.2663,149.2774,150.1081,53009.0
2024-08-08 09:40:00,151.7,151.76,150.98,150.99,35257.0,150.0191,150.0784,149.3071,149.317,35257.0
2024-08-08 09:50:00,151.06,152.05,151.0,151.92,58258.0,149.3862,150.3652,149.3268,150.2367,58258.0
2024-08-08 10:00:00,151.92,152.38,151.91,151.97,247526.0,150.2367,150.6916,150.2268,150.2861,247526.0
2024-08-08 10:10:00,151.97,152.64,151.9,152.5,227419.0,150.2861,150.9487,150.2169,150.8102,227419.0
2024-08-08 10:20:00,152.5,152.99,152.5,152.89,19068.0,150.8102,151.2948,150.8102,151.1959,19068.0
2024-08-08 10:30:00,152.85,152.9,152.59,152.8,22870.0,151.1563,151.2058,150.8992,151.1069,22870.0
2024-08-08 10:40:00,152.76,152.76,152.34,152.65,21838.0,151.0673,151.0673,150.652,150.9586,21838.0
2024-08-08 10:50:00,152.65,153.0,152.64,152.9,17815.0,150.9586,151.3047,150.9487,151.2058,17815.0
2024-08-08 11:00:00,152.87,153.1,152.83,152.89,36328.0,151.1761,151.4036,151.1366,151.1959,36328.0
2024-08-08 11:10:00,152.89,153.34,152.76,153.14,117616.0,151.1959,151.6409,151.0673,151.4431,117616.0
2024-08-08 11:20:00,153.14,153.34,152.75,152.75,186893.0,151.4431,151.6409,151.0575,151.0575,186893.0
2024-08-08 11:30:00,152.73,152.79,152.32,152.38,18235.0,151.0377,151.097,150.6322,150.6916,18235.0
2024-08-08 11:40:00,152.35,152.36,152.16,152.28,19228.0,150.6619,150.6718,150.474,150.5927,19228.0
2024-08-08 11:50:00,152.27,152.57,152.22,152.33,19833.0,150.5828,150.8795,150.5333,150.6421,19833.0
2024-08-08 12:00:00,152.3,152.56,152.21,152.32,15888.0,150.6124,150.8696,150.5234,150.6322,15888.0
2024-08-08 12:10:00,152.35,152.38,152.04,152.06,21145.0,150.6619,150.6916,150.3553,150.3751,21145.0
2024-08-08 12:20:00,152.06,152.31,152.06,152.25,31640.0,150.3751,150.6223,150.3751,150.563,31640.0
2024-08-08 12:30:00,152.28,152.28,151.92,151.95,15890.0,150.5927,150.5927,150.2367,150.2663,15890.0
2024-08-08 12:40:00,151.97,152.04,151.93,151.96,14371.0,150.2861,150.3553,150.2465,150.2762,14371.0
2024-08-08 12:50:00,151.97,152.16,151.91,152.16,25404.0,150.2861,150.474,150.2268,150.474,25404.0
2024-08-08 13:00:00,152.16,152.21,151.98,152.02,16727.0,150.474,150.5234,150.296,150.3355,16727.0
2024-08-08 13:10:00,152.06,152.6,152.0,152.6,22068.0,150.3751,150.9091,150.3158,150.9091,22068.0
2024-08-08 13:20:00,152.57,152.88,152.55,152.86,15592.0,150.8795,151.186,150.8597,151.1662,15592.0
2024-08-08 13:30:00,152.9,153.03,152.84,152.86,16921.0,151.2058,151.3344,151.1465,151.1662,16921.0
2024-08-08 13:40:00,152.87,153.01,152.77,152.91,87559.0,151.1761,151.3146,151.0772,151.2157,87559.0
2024-08-08 13:50:00,152.95,153.4,152.95,153.2,22975.0,151.2552,151.7003,151.2552,151.5025,22975.0
2024-08-08 14:00:00,153.18,153.8,153.14,153.58,189387.0,151.4827,152.0958,151.4431,151.8783,189387.0
2024-08-08 14:10:00,153.58,153.99,153.57,153.97,21667.0,151.8783,152.2837,151.8684,152.2639,21667.0
2024-08-08 14:20:00,153.97,153.99,153.39,153.42,47933.0,152.2639,152.2837,151.6904,151.72,47933.0
2024-08-08 14:30:00,153.42,153.46,153.27,153.34,39450.0,151.72,151.7596,151.5717,151.6409,39450.0
2024-08-08 14:40:00,153.29,153.33,153.17,153.24,73483.0,151.5915,151.631,151.4728,151.542,73483.0
2024-08-08 14:50:00,153.25,153.57,153.22,153.55,21578.0,151.5519,151.8684,151.5222,151.8486,21578.0
2024-08-08 15:00:00,153.55,153.91,153.43,153.91,47426.0,151.8486,152.2046,151.7299,152.2046,47426.0
2024-08-08 15:10:00,153.89,153.93,153.75,153.78,23461.0,152.1848,152.2244,152.0464,152.076,23461.0
2024-08-08 15:20:00,153.78,154.02,153.63,153.63,42027.0,152.076,152.3134,151.9277,151.9277,42027.0
2024-08-08 15:30:00,153.63,153.63,153.36,153.59,36776.0,151.9277,151.9277,151.6607,151.8881,36776.0
2024-08-08 15:40:00,153.61,153.9,153.6,153.71,57077.0,151.9079,152.1947,151.898,152.0068,57077.0
2024-08-08 15:50:00,153.68,154.02,153.41,153.76,230578.0,151.9772,152.3134,151.7101,152.0563,230578.0
2024-08-09 09:30:00,153.73,153.9,153.0,153.43,128402.0,152.0266,152.1947,151.3047,151.7299,128402.0
2024-08-09 09:40:00,153.34,153.42,152.92,153.02,18259.0,151.6409,151.72,151.2256,151.3245,18259.0
2024-08-09 09:50:00,153.0,153.61,152.83,153.5,18232.0,151.3047,151.9079,151.1366,151.7991,18232.0
2024-08-09 10:00:00,153.47,154.11,153.35,154.09,34221.0,151.7695,152.4024,151.6508,152.3826,34221.0
2024-08-09 10:10:00,154.09,154.29,153.71,153.72,27553.0,152.3826,152.5804,152.0068,152.0167,27553.0
2024-08-09 10:20:00,153.71,153.93,153.64,153.88,13302.0,152.0068,152.2244,151.9376,152.1749,13302.0
2024-08-09 10:30:00,153.91,153.91,153.58,153.79,6939.0,152.2046,152.2046,151.8783,152.0859,6939.0
2024-08-09 10:40:00,153.78,154.01,153.75,154.01,17702.0,152.076,152.3035,152.0464,152.3035,17702.0
2024-08-09 10:50:00,154.05,154.34,154.04,154.26,8222.0,152.3431,152.6298,152.3332,152.5507,8222.0
2024-08-09 11:00:00,154.33,154.38,154.08,154.26,20112.0,152.6199,152.6694,152.3727,152.5507,20112.0
2024-08-09 11:10:00,154.21,154.21,153.85,153.87,394673.0,152.5013,152.5013,152.1453,152.165,394673.0
2024-08-09 11:20:00,153.83,153.96,153.51,153.51,23021.0,152.1255,152.254,151.809,151.809,23021.0
2024-08-09 11:30:00,153.51,153.64,153.49,153.5,8400.0,151.809,151.9376,151.7893,151.7991,8400.0
2024-08-09 11:40:00,153.53,153.73,153.49,153.64,7169.0,151.8288,152.0266,151.7893,151.9376,7169.0
2024-08-09 11:50:00,153.61,153.78,153.49,153.49,9891.0,151.9079,152.076,151.7893,151.7893,9891.0
2024-08-09 12:00:00,153.46,153.51,153.41,153.51,6786.0,151.7596,151.809,151.7101,151.809,6786.0
2024-08-09 12:10:00,153.49,153.51,153.35,153.36,7593.0,151.7893,151.809,151.6508,151.6607,7593.0
2024-08-09 12:20:00,153.36,153.41,153.28,153.34,8067.0,151.6607,151.7101,151.5816,151.6409,8067.0
2024-08-09 12:30:00,153.33,153.41,153.28,153.35,7835.0,151.631,151.7101,151.5816,151.6508,7835.0
2024-08-09 12:40:00,153.33,153.39,153.2,153.31,16862.0,151.631,151.6904,151.5025,151.6113,16862.0
2024-08-09 12:50:00,153.33,153.42,153.27,153.36,17105.0,151.631,151.72,151.5717,151.6607,17105.0
2024-08-09 13:00:00,153.36,153.51,153.05,153.14,260936.0,151.6607,151.809,151.3541,151.4431,260936.0
2024-08-09 13:10:00,153.19,153.6,153.15,153.56,35438.0,151.4926,151.898,151.453,151.8585,35438.0
2024-08-09 13:20:00,153.6,153.63,153.4,153.63,22902.0,151.898,151.9277,151.7003,151.9277,22902.0
2024-08-09 13:30:00,153.65,153.69,153.52,153.52,30505.0,151.9475,151.987,151.8189,151.8189,30505.0
2024-08-09 13:40:00,153.55,153.58,153.43,153.44,19746.0,151.8486,151.8783,151.7299,151.7398,19746.0
2024-08-09 13:50:00,153.44,153.51,153.31,153.36,14907.0,151.7398,151.809,151.6113,151.6607,14907.0
2024-08-09 14:00:00,153.36,153.44,153.21,153.4,22756.0,151.6607,151.7398,151.5124,151.7003,22756.0
2024-08-09 14:10:00,153.4,153.4,153.2,153.34,22000.0,151.7003,151.7003,151.5025,151.6409,22000.0
2024-08-09 14:20:00,153.33,153.34,153.14,153.22,17383.0,151.631,151.6409,151.4431,151.5222,17383.0
2024-08-09 14:30:00,153.28,153.33,153.18,153.33,7915.0,151.5816,151.631,151.4827,151.631,7915.0
2024-08-09 14:40:00,153.32,153.53,153.27,153.27,40704.0,151.6211,151.8288,151.5717,151.5717,40704.0
2024-08-09 14:50:00,153.27,153.41,153.26,153.37,14422.0,151.5717,151.7101,151.5618,151.6706,14422.0
2024-08-09 15:00:00,153.39,153.53,153.35,153.42,32209.0,151.6904,151.8288,151.6508,151.72,32209.0
2024-08-09 15:10:00,153.49,153.78,153.49,153.74,101589.0,151.7893,152.076,151.7893,152.0365,101589.0
2024-08-09 15:20:00,153.71,153.73,153.6,153.61,14865.0,152.0068,152.0266,151.898,151.9079,14865.0
2024-08-09 15:30:00,153.65,153.76,153.54,153.69,26828.0,151.9475,152.0563,151.8387,151.987,26828.0
2024-08-09 15:40:00,153.68,153.75,153.54,153.68,33842.0,151.9772,152.0464,151.8387,151.9772,33842.0
2024-08-09 15:50:00,153.67,154.14,153.56,154.08,144807.0,151.9673,152.4321,151.8585,152.3727,144807.0
2024-08-12 09:30:00,154.0,154.33,153.31,153.44,28872.0,152.2936,152.6199,151.6113,151.7398,28872.0
2024-08-12 09:40:00,153.31,153.58,153.1,153.19,15424.0,151.6113,151.8783,151.4036,151.4926,15424.0
2024-08-12 09:50:00,153.16,153.42,153.0,153.42,15040.0,151.4629,151.72,151.3047,151.72,15040.0
2024-08-12 10:00:00,153.4,153.66,153.18,153.59,12144.0,151.7003,151.9574,151.4827,151.8881,12144.0
2024-08-12 10:10:00,153.5,153.55,153.01,153.01,31187.0,151.7991,151.8486,151.3146,151.3146,31187.0
2024-08-12 10:20:00,152.98,153.24,152.98,153.14,24837.0,151.2849,151.542,151.2849,151.4431,24837.0
2024-08-12 10:30:00,153.2,153.45,153.2,153.44,24448.0,151.5025,151.7497,151.5025,151.7398,24448.0
2024-08-12 10:40:00,153.47,153.8,153.34,153.72,40530.0,151.7695,152.0958,151.6409,152.0167,40530.0
2024-08-12 10:50:00,153.71,154.14,153.69,154.07,31483.0,152.0068,152.4321,151.987,152.3628,31483.0
2024-08-12 11:00:00,154.04,154.12,153.75,153.8,22248.0,152.3332,152.4123,152.0464,152.0958,22248.0
2024-08-12 11:10:00,153.83,154.01,153.79,153.91,17716.0,152.1255,152.3035,152.0859,152.2046,17716.0
2024-08-12 11:20:00,153.89,153.99,153.55,153.7,31608.0,152.1848,152.2837,151.8486,151.9969,31608.0
2024-08-12 11:30:00,153.66,153.67,153.57,153.59,30228.0,151.9574,151.9673,151.8684,151.8881,30228.0
2024-08-12 11:40:00,153.6,153.67,153.56,153.65,21206.0,151.898,151.9673,151.8585,151.9475,21206.0
2024-08-12 11:50:00,153.66,154.14,153.64,154.14,46476.0,151.9574,152.4321,151.9376,152.4321,46476.0
2024-08-12 12:00:00,154.14,154.32,154.04,154.09,25433.0,152.4321,152.6101,152.3332,152.3826,25433.0
2024-08-12 12:10:00,154.11,154.21,154.04,154.07,7622.0,152.4024,152.5013,152.3332,152.3628,7622.0
2024-08-12 12:20:00,154.01,154.17,153.97,154.17,7888.0,152.3035,152.4617,152.2639,152.4617,7888.0
2024-08-12 12:30:00,154.16,154.23,153.96,154.05,17803.0,152.4518,152.5211,152.254,152.3431,17803.0
2024-08-12 12:40:00,154.06,154.28,154.0,154.27,30880.0,152.3529,152.5705,152.2936,152.5606,30880.0
2024-08-12 12:50:00,154.24,154.5,154.2,154.25,14095.0,152.5309,152.7881,152.4914,152.5408,14095.0
2024-08-12 13:00:00,154.13,154.23,154.02,154.14,6041.0,152.4222,152.5211,152.3134,152.4321,6041.0
2024-08-12 13:10:00,154.07,154.54,154.07,154.54,29017.0,152.3628,152.8276,152.3628,152.8276,29017.0
2024-08-12 13:20:00,154.55,154.63,154.32,154.42,7073.0,152.8375,152.9166,152.6101,152.709,7073.0
2024-08-12 13:30:00,154.46,154.57,154.4,154.44,15004.0,152.7485,152.8573,152.6892,152.7287,15004.0
2024-08-12 13:40:00,154.5,154.5,154.35,154.41,14873.0,152.7881,152.7881,152.6397,152.6991,14873.0
2024-08-12 13:50:00,154.37,154.37,154.15,154.22,8964.0,152.6595,152.6595,152.4419,152.5112,8964.0
2024-08-12 14:00:00,154.24,154.35,154.14,154.21,8520.0,152.5309,152.6397,152.4321,152.5013,8520.0
2024-08-12 14:10:00,154.18,154.37,154.17,154.22,29727.0,152.4716,152.6595,152.4617,152.5112,29727.0
2024-08-12 14:20:00,154.23,154.29,154.12,154.17,9255.0,152.5211,152.5804,152.4123,152.4617,9255.0
2024-08-12 14:30:00,154.17,154.22,154.11,154.22,6988.0,152.4617,152.5112,152.4024,152.5112,6988.0
2024-08-12 14:40:00,154.17,154.26,154.1,154.17,9962.0,152.4617,152.5507,152.3925,152.4617,9962.0
2024-08-12 14:50:00,154.17,154.33,154.17,154.3,42958.0,152.4617,152.6199,152.4617,152.5903,42958.0
2024-08-12 15:00:00,154.28,154.31,153.99,154.05,20674.0,152.5705,152.6002,152.2837,152.3431,20674.0
2024-08-12 15:10:00,154.03,154.2,154.01,154.06,15487.0,152.3233,152.4914,152.3035,152.3529,15487.0
2024-08-12 15:20:00,154.05,154.12,153.95,154.05,39754.0,152.3431,152.4123,152.2442,152.3431,39754.0
2024-08-12 15:30:00,154.02,154.17,154.02,154.03,19119.0,152.3134,152.4617,152.3134,152.3233,19119.0
2024-08-12 15:40:00,154.06,154.07,153.64,153.7,58032.0,152.3529,152.3628,151.9376,151.9969,58032.0
2024-08-12 15:50:00,153.66,153.93,153.51,153.93,277331.0,151.9574,152.2244,151.809,152.2244,277331.0
2024-08-13 09:30:00,154.6,154.6,153.21,153.39,39437.0,152.887,152.887,151.5124,151.6904,39437.0
2024-08-13 09:40:00,153.39,153.73,153.3,153.56,30736.0,151.6904,152.0266,151.6014,151.8585,30736.0
2024-08-13 09:50:00,153.58,153.92,153.23,153.3,29199.0,151.8783,152.2145,151.5321,151.6014,29199.0
2024-08-13 10:00:00,153.31,153.32,152.96,152.99,39881.0,151.6113,151.6211,151.2651,151.2948,39881.0
2024-08-13 10:10:00,152.94,153.26,152.87,153.09,19545.0,151.2454,151.5618,151.1761,151.3937,19545.0
2024-08-13 10:20:00,153.11,153.24,153.05,153.24,28125.0,151.4135,151.542,151.3541,151.542,28125.0
2024-08-13 10:30:00,153.22,153.24,153.03,153.21,30251.0,151.5222,151.542,151.3344,151.5124,30251.0
2024-08-13 10:40:00,153.28,153.32,153.15,153.19,20790.0,151.5816,151.6211,151.453,151.4926,20790.0
2024-08-13 10:50:00,153.19,153.22,153.15,153.22,21969.0,151.4926,151.5222,151.453,151.5222,21969.0
2024-08-13 11:00:00,153.22,153.37,153.22,153.28,35940.0,151.5222,151.6706,151.5222,151.5816,35940.0
2024-08-13 11:10:00,153.28,153.6,153.19,153.59,57592.0,151.5816,151.898,151.4926,151.8881,57592.0
2024-08-13 11:20:00,153.58,153.8,153.5,153.78,60053.0,151.8783,152.0958,151.7991,152.076,60053.0
2024-08-13 11:30:00,153.78,153.97,153.78,153.93,32936.0,152.076,152.2639,152.076,152.2244,32936.0
2024-08-13 11:40:00,153.94,153.96,153.84,153.95,22512.0,152.2343,152.254,152.1354,152.2442,22512.0
2024-08-13 11:50:00,153.94,154.03,153.82,153.91,27635.0,152.2343,152.3233,152.1156,152.2046,27635.0
2024-08-13 12:00:00,153.9,154.08,153.8,154.01,30866.0,152.1947,152.3727,152.0958,152.3035,30866.0
2024-08-13 12:10:00,154.03,154.26,154.0,154.21,31822.0,152.3233,152.5507,152.2936,152.5013,31822.0
2024-08-13 12:20:00,154.22,154.33,154.16,154.21,26013.0,152.5112,152.6199,152.4518,152.5013,26013.0
2024-08-13 12:30:00,154.2,154.3,154.05,154.3,26269.0,152.4914,152.5903,152.3431,152.5903,26269.0
2024-08-13 12:40:00,154.3,154.52,154.29,154.48,14008.0,152.5903,152.8078,152.5804,152.7683,14008.0
2024-08-13 12:50:00,154.48,154.5,154.31,154.34,21123.0,152.7683,152.7881,152.6002,152.6298,21123.0
2024-08-13 13:00:00,154.33,154.37,154.2,154.35,40499.0,152.6199,152.6595,152.4914,152.6397,40499.0
2024-08-13 13:10:00,154.35,154.39,154.31,154.36,19472.0,152.6397,152.6793,152.6002,152.6496,19472.0
2024-08-13 13:20:00,154.36,154.54,154.33,154.41,12582.0,152.6496,152.8276,152.6199,152.6991,12582.0
2024-08-13 13:30:00,154.41,154.47,154.3,154.47,21652.0,152.6991,152.7584,152.5903,152.7584,21652.0
2024-08-13 13:40:00,154.48,154.52,154.27,154.44,41965.0,152.7683,152.8078,152.5606,152.7287,41965.0
2024-08-13 13:50:00,154.46,154.85,154.3,154.84,36274.0,152.7485,153.1342,152.5903,153.1243,36274.0
2024-08-13 14:00:00,154.85,154.88,154.78,154.87,26962.0,153.1342,153.1639,153.065,153.154,26962.0
2024-08-13 14:10:00,154.87,154.97,154.85,154.92,29804.0,153.154,153.2529,153.1342,153.2034,29804.0
2024-08-13 14:20:00,154.92,155.09,154.92,155.08,39680.0,153.2034,153.3715,153.2034,153.3616,39680.0
2024-08-13 14:30:00,155.08,155.09,154.95,155.02,27985.0,153.3616,153.3715,153.2331,153.3023,27985.0
2024-08-13 14:40:00,155.0,155.03,154.9,155.02,33540.0,153.2825,153.3122,153.1836,153.3023,33540.0
2024-08-13 14:50:00,155.02,155.05,154.86,154.97,29541.0,153.3023,153.332,153.1441,153.2529,29541.0
2024-08-13 15:00:00,154.97,155.16,154.83,154.87,46026.0,153.2529,153.4408,153.1144,153.154,46026.0
2024-08-13 15:10:00,154.89,154.97,154.87,154.88,26988.0,153.1737,153.2529,153.154,153.1639,26988.0
2024-08-13 15:20:00,154.88,154.9,154.8,154.84,37805.0,153.1639,153.1836,153.0847,153.1243,37805.0
2024-08-13 15:30:00,154.84,154.87,154.61,154.82,68115.0,153.1243,153.154,152.8968,153.1045,68115.0
2024-08-13 15:40:00,154.82,154.96,154.68,154.77,116514.0,153.1045,153.243,152.9661,153.0551,116514.0
2024-08-13 15:50:00,154.76,154.81,154.34,154.73,457435.0,153.0452,153.0946,152.6298,153.0155,457435.0
2024-08-14 09:30:00,154.87,155.37,153.8,154.77,49828.0,153.154,153.6484,152.0958,153.0551,49828.0
2024-08-14 09:40:00,154.87,155.25,154.6,155.15,22670.0,153.154,153.5298,152.887,153.4309,22670.0
2024-08-14 09:50:00,155.08,155.38,154.98,155.06,45417.0,153.3616,153.6583,153.2627,153.3419,45417.0
2024-08-14 10:00:00,155.1,155.26,154.86,155.01,34714.0,153.3814,153.5396,153.1441,153.2924,34714.0
2024-08-14 10:10:00,155.0,155.44,154.97,155.41,22320.0,153.2825,153.7177,153.2529,153.688,22320.0
2024-08-14 10:20:00,155.4,155.5,155.3,155.42,16276.0,153.6781,153.777,153.5792,153.6979,16276.0
2024-08-14 10:30:00,155.45,155.45,154.98,155.06,22614.0,153.7275,153.7275,153.2627,153.3419,22614.0
2024-08-14 10:40:00,155.1,155.27,155.04,155.1,16742.0,153.3814,153.5495,153.3221,153.3814,16742.0
2024-08-14 10:50:00,155.09,155.21,154.98,155.11,26370.0,153.3715,153.4902,153.2627,153.3913,26370.0
2024-08-14 11:00:00,155.11,155.49,155.1,155.32,17060.0,153.3913,153.7671,153.3814,153.599,17060.0
2024-08-14 11:10:00,155.37,155.55,155.34,155.42,17242.0,153.6484,153.8264,153.6188,153.6979,17242.0
2024-08-14 11:20:00,155.44,155.73,155.43,155.69,21330.0,153.7177,154.0044,153.7078,153.9649,21330.0
2024-08-14 11:30:00,155.7,155.73,155.42,155.49,38328.0,153.9748,154.0044,153.6979,153.7671,38328.0
2024-08-14 11:40:00,155.5,155.51,155.19,155.22,42719.0,153.777,153.7869,153.4704,153.5001,42719.0
2024-08-14 11:50:00,155.24,155.43,155.15,155.4,63196.0,153.5199,153.7078,153.4309,153.6781,63196.0
2024-08-14 12:00:00,155.42,155.87,155.4,155.84,82141.0,153.6979,154.1429,153.6781,154.1132,82141.0
2024-08-14 12:10:00,155.84,155.87,155.54,155.75,10933.0,154.1132,154.1429,153.8165,154.0242,10933.0
2024-08-14 12:20:00,155.77,155.86,155.57,155.71,18581.0,154.044,154.133,153.8462,153.9847,18581.0
2024-08-14 12:30:00,155.75,156.1,155.74,156.1,15337.0,154.0242,154.3703,154.0143,154.3703,15337.0
2024-08-14 12:40:00,156.06,156.15,155.93,156.09,17398.0,154.3308,154.4198,154.2022,154.3604,17398.0
2024-08-14 12:50:00,156.09,156.54,156.05,156.5,24867.0,154.3604,154.8055,154.3209,154.7659,24867.0
2024-08-14 13:00:00,156.48,156.48,156.08,156.35,16693.0,154.7461,154.7461,154.3506,154.6176,16693.0
2024-08-14 13:10:00,156.3,156.33,156.04,156.24,14839.0,154.5681,154.5978,154.311,154.5088,14839.0
2024-08-14 13:20:00,156.22,156.39,156.18,156.28,17042.0,154.489,154.6571,154.4495,154.5483,17042.0
2024-08-14 13:30:00,156.21,156.46,156.21,156.46,9675.0,154.4791,154.7263,154.4791,154.7263,9675.0
2024-08-14 13:40:00,156.45,156.49,156.23,156.25,10274.0,154.7165,154.756,154.4989,154.5187,10274.0
2024-08-14 13:50:00,156.24,156.46,156.15,156.45,14767.0,154.5088,154.7263,154.4198,154.7165,14767.0
2024-08-14 14:00:00,156.41,156.45,156.16,156.19,12915.0,154.6769,154.7165,154.4297,154.4593,12915.0
2024-08-14 14:10:00,156.2,156.28,156.16,156.16,9186.0,154.4692,154.5483,154.4297,154.4297,9186.0
2024-08-14 14:20:00,156.18,156.28,155.92,156.01,27179.0,154.4495,154.5483,154.1923,154.2813,27179.0
2024-08-14 14:30:00,155.98,156.2,155.98,156.15,14012.0,154.2517,154.4692,154.2517,154.4198,14012.0
2024-08-14 14:40:00,156.15,156.21,156.0,156.0,18494.0,154.4198,154.4791,154.2714,154.2714,18494.0
2024-08-14 14:50:00,156.03,156.26,155.99,156.21,16546.0,154.3011,154.5286,154.2616,154.4791,16546.0
2024-08-14 15:00:00,156.22,156.34,156.12,156.34,16093.0,154.489,154.6077,154.3901,154.6077,16093.0
2024-08-14 15:10:00,156.32,156.33,156.12,156.13,24464.0,154.5879,154.5978,154.3901,154.4,24464.0
2024-08-14 15:20:00,156.15,156.26,156.08,156.11,21091.0,154.4198,154.5286,154.3506,154.3802,21091.0
2024-08-14 15:30:00,156.14,156.18,156.06,156.16,33644.0,154.4099,154.4495,154.3308,154.4297,33644.0
2024-08-14 15:40:00,156.17,156.36,156.04,156.32,38036.0,154.4396,154.6275,154.311,154.5879,38036.0
2024-08-14 15:50:00,156.33,156.37,156.06,156.06,181640.0,154.5978,154.6373,154.3308,154.3308,181640.0
2024-08-15 09:30:00,156.71,157.18,155.78,155.78,55335.0,154.9736,155.4384,154.0539,154.0539,55335.0
2024-08-15 09:40:00,155.78,155.9,155.1,155.38,30562.0,154.0539,154.1726,153.3814,153.6583,30562.0
2024-08-15 09:50:00,155.43,155.46,155.02,155.08,39062.0,153.7078,153.7374,153.3023,153.3616,39062.0
2024-08-15 10:00:00,155.09,155.28,154.78,154.81,49490.0,153.3715,153.5594,153.065,153.0946,49490.0
2024-08-15 10:10:00,154.78,155.09,154.53,154.98,58006.0,153.065,153.3715,152.8177,153.2627,58006.0
2024-08-15 10:20:00,154.98,155.1,154.85,154.99,32293.0,153.2627,153.3814,153.1342,153.2726,32293.0
2024-08-15 10:30:00,155.03,155.51,155.03,155.45,12946.0,153.3122,153.7869,153.3122,153.7275,12946.0
2024-08-15 10:40:00,155.44,155.49,155.26,155.38,12871.0,153.7177,153.7671,153.5396,153.6583,12871.0
2024-08-15 10:50:00,155.41,155.71,155.38,155.61,7391.0,153.688,153.9847,153.6583,153.8858,7391.0
2024-08-15 11:00:00,155.61,155.63,155.38,155.4,28215.0,153.8858,153.9055,153.6583,153.6781,28215.0
2024-08-15 11:10:00,155.41,155.53,155.37,155.47,10063.0,153.688,153.8067,153.6484,153.7473,10063.0
2024-08-15 11:20:00,155.47,155.51,155.18,155.18,23101.0,153.7473,153.7869,153.4605,153.4605,23101.0
2024-08-15 11:30:00,155.2,155.5,155.18,155.49,22315.0,153.4803,153.777,153.4605,153.7671,22315.0
2024-08-15 11:40:00,155.52,155.57,155.43,155.49,37223.0,153.7968,153.8462,153.7078,153.7671,37223.0
2024-08-15 11:50:00,155.5,155.53,155.3,155.34,30327.0,153.777,153.8067,153.5792,153.6188,30327.0
2024-08-15 12:00:00,155.33,155.53,155.33,155.48,11791.0,153.6089,153.8067,153.6089,153.7572,11791.0
2024-08-15 12:10:00,155.5,155.73,155.44,155.68,30272.0,153.777,154.0044,153.7177,153.955,30272.0
2024-08-15 12:20:00,155.65,155.68,155.49,155.58,21010.0,153.9253,153.955,153.7671,153.8561,21010.0
2024-08-15 12:30:00,155.59,155.61,155.43,155.54,24632.0,153.866,153.8858,153.7078,153.8165,24632.0
2024-08-15 12:40:00,155.51,155.58,155.39,155.58,15252.0,153.7869,153.8561,153.6682,153.8561,15252.0
2024-08-15 12:50:00,155.59,155.6,155.46,155.55,17045.0,153.866,153.8759,153.7374,153.8264,17045.0
2024-08-15 13:00:00,155.55,155.61,155.53,155.6,9772.0,153.8264,153.8858,153.8067,153.8759,9772.0
2024-08-15 13:10:00,155.59,155.66,155.54,155.6,16847.0,153.866,153.9352,153.8165,153.8759,16847.0
2024-08-15 13:20:00,155.59,155.71,155.58,155.69,21182.0,153.866,153.9847,153.8561,153.9649,21182.0
2024-08-15 13:30:00,155.7,155.84,155.7,155.74,14479.0,153.9748,154.1132,153.9748,154.0143,14479.0
2024-08-15 13:40:00,155.73,155.74,155.62,155.65,9708.0,154.0044,154.0143,153.8957,153.9253,9708.0
2024-08-15 13:50:00,155.65,155.68,155.61,155.68,8687.0,153.9253,153.955,153.8858,153.955,8687.0
2024-08-15 14:00:00,155.66,155.67,155.54,155.62,13306.0,153.9352,153.9451,153.8165,153.8957,13306.0
2024-08-15 14:10:00,155.61,155.62,155.47,155.48,9632.0,153.8858,153.8957,153.7473,153.7572,9632.0
2024-08-15 14:20:00,155.5,155.62,155.49,155.6,23519.0,153.777,153.8957,153.7671,153.8759,23519.0
2024-08-15 14:30:00,155.6,155.8,155.55,155.67,43445.0,153.8759,154.0737,153.8264,153.9451,43445.0
2024-08-15 14:40:00,155.68,155.71,155.61,155.67,26044.0,153.955,153.9847,153.8858,153.9451,26044.0
2024-08-15 14:50:00,155.65,155.65,155.52,155.56,22353.0,153.9253,153.9253,153.7968,153.8363,22353.0
2024-08-15 15:00:00,155.55,155.64,155.47,155.6,35453.0,153.8264,153.9154,153.7473,153.8759,35453.0
2024-08-15 15:10:00,155.6,155.61,155.46,155.46,23782.0,153.8759,153.8858,153.7374,153.7374,23782.0
2024-08-15 15:20:00,155.47,155.6,155.43,155.59,51559.0,153.7473,153.8759,153.7078,153.866,51559.0
2024-08-15 15:30:00,155.58,155.6,155.5,155.59,36805.0,153.8561,153.8759,153.777,153.866,36805.0
2024-08-15 15:40:00,155.59,155.62,155.36,155.36,56690.0,153.866,153.8957,153.6385,153.6385,56690.0
2024-08-15 15:50:00,155.36,155.55,155.08,155.51,239535.0,153.6385,153.8264,153.3616,153.7869,239535.0
2024-08-16 09:30:00,155.87,155.93,155.19,155.66,124227.0,154.1429,154.2022,153.4704,153.9352,124227.0
2024-08-16 09:40:00,155.66,156.1,155.58,155.95,35238.0,153.9352,154.3703,153.8561,154.222,35238.0
2024-08-16 09:50:00,155.95,156.21,155.87,156.03,35734.0,154.222,154.4791,154.1429,154.3011,35734.0
2024-08-16 10:00:00,156.0,156.29,155.63,155.72,26017.0,154.2714,154.5582,153.9055,153.9945,26017.0
2024-08-16 10:10:00,155.64,155.89,155.53,155.76,15686.0,153.9154,154.1627,153.8067,154.0341,15686.0
2024-08-16 10:20:00,155.77,155.79,155.52,155.56,16760.0,154.044,154.0638,153.7968,153.8363,16760.0
2024-08-16 10:30:00,155.6,155.78,155.52,155.75,16759.0,153.8759,154.0539,153.7968,154.0242,16759.0
2024-08-16 10:40:00,155.73,155.91,155.68,155.89,29345.0,154.0044,154.1824,153.955,154.1627,29345.0
2024-08-16 10:50:00,155.91,155.97,155.72,155.76,22516.0,154.1824,154.2418,153.9945,154.0341,22516.0
2024-08-16 11:00:00,155.78,155.96,155.76,155.86,15975.0,154.0539,154.2319,154.0341,154.133,15975.0
2024-08-16 11:10:00,155.86,155.9,155.7,155.72,29330.0,154.133,154.1726,153.9748,153.9945,29330.0
2024-08-16 11:20:00,155.71,155.84,155.66,155.82,46430.0,153.9847,154.1132,153.9352,154.0934,46430.0
2024-08-16 11:30:00,155.82,156.01,155.76,155.92,28049.0,154.0934,154.2813,154.0341,154.1923,28049.0
2024-08-16 11:40:00,155.91,156.2,155.87,156.11,17922.0,154.1824,154.4692,154.1429,154.3802,17922.0
2024-08-16 11:50:00,156.13,156.25,156.11,156.19,15031.0,154.4,154.5187,154.3802,154.4593,15031.0
2024-08-16 12:00:00,156.18,156.25,156.11,156.21,9866.0,154.4495,154.5187,154.3802,154.4791,9866.0
2024-08-16 12:10:00,156.21,156.29,156.16,156.28,14161.0,154.4791,154.5582,154.4297,154.5483,14161.0
2024-08-16 12:20:00,156.3,156.3,156.09,156.16,12555.0,154.5681,154.5681,154.3604,154.4297,12555.0
2024-08-16 12:30:00,156.16,156.25,156.1,156.2,12710.0,154.4297,154.5187,154.3703,154.4692,12710.0
2024-08-16 12:40:00,156.19,156.23,156.11,156.22,18858.0,154.4593,154.4989,154.3802,154.489,18858.0
2024-08-16 12:50:00,156.22,156.46,156.22,156.4,11061.0,154.489,154.7263,154.489,154.667,11061.0
2024-08-16 13:00:00,156.42,156.56,156.35,156.41,14886.0,154.6868,154.8252,154.6176,154.6769,14886.0
2024-08-16 13:10:00,156.41,156.59,156.41,156.57,11416.0,154.6769,154.8549,154.6769,154.8351,11416.0
2024-08-16 13:20:00,156.54,156.55,156.34,156.43,15736.0,154.8055,154.8154,154.6077,154.6967,15736.0
2024-08-16 13:30:00,156.46,156.62,156.4,156.62,15731.0,154.7263,154.8846,154.667,154.8846,15731.0
2024-08-16 13:40:00,156.63,156.68,156.56,156.59,9035.0,154.8945,154.9439,154.8252,154.8549,9035.0
2024-08-16 13:50:00,156.58,156.66,156.46,156.65,13760.0,154.845,154.9241,154.7263,154.9142,13760.0
2024-08-16 14:00:00,156.64,156.67,156.47,156.5,14958.0,154.9044,154.934,154.7362,154.7659,14958.0
2024-08-16 14:10:00,156.51,156.65,156.5,156.65,23359.0,154.7758,154.9142,154.7659,154.9142,23359.0
2024-08-16 14:20:00,156.64,156.64,156.48,156.55,18682.0,154.9044,154.9044,154.7461,154.8154,18682.0
2024-08-16 14:30:00,156.52,156.63,156.51,156.58,13024.0,154.7857,154.8945,154.7758,154.845,13024.0
2024-08-16 14:40:00,156.57,156.6,156.48,156.53,27963.0,154.8351,154.8648,154.7461,154.7956,27963.0
2024-08-16 14:50:00,156.55,156.57,156.47,156.54,14312.0,154.8154,154.8351,154.7362,154.8055,14312.0
2024-08-16 15:00:00,156.56,156.56,156.4,156.4,14352.0,154.8252,154.8252,154.667,154.667,14352.0
2024-08-16 15:10:00,156.4,156.47,156.33,156.37,15479.0,154.667,154.7362,154.5978,154.6373,15479.0
2024-08-16 15:20:00,156.36,156.39,156.31,156.32,21707.0,154.6275,154.6571,154.578,154.5879,21707.0
2024-08-16 15:30:00,156.32,156.49,156.32,156.38,63871.0,154.5879,154.756,154.5879,154.6472,63871.0
2024-08-16 15:40:00,156.38,156.51,156.37,156.46,35583.0,154.6472,154.7758,154.6373,154.7263,35583.0
2024-08-16 15:50:00,156.45,156.65,156.34,156.52,142752.0,154.7165,154.9142,154.6077,154.7857,142752.0
2024-08-19 09:30:00,156.54,157.41,156.23,157.22,29952.0,154.8055,155.6658,154.4989,155.4779,29952.0
2024-08-19 09:40:00,157.15,157.15,156.55,156.76,10361.0,155.4087,155.4087,154.8154,155.023,10361.0
2024-08-19 09:50:00,156.82,157.22,156.72,157.13,21001.0,155.0824,155.4779,154.9835,155.3889,21001.0
2024-08-19 10:00:00,157.14,157.46,157.13,157.26,44704.0,155.3988,155.7153,155.3889,155.5175,44704.0
2024-08-19 10:10:00,157.2,157.37,157.14,157.33,21756.0,155.4581,155.6263,155.3988,155.5867,21756.0
2024-08-19 10:20:00,157.33,157.48,157.28,157.3,13193.0,155.5867,155.735,155.5373,155.557,13193.0
2024-08-19 10:30:00,157.26,157.33,157.17,157.28,7368.0,155.5175,155.5867,155.4285,155.5373,7368.0
2024-08-19 10:40:00,157.34,157.49,157.31,157.34,8843.0,155.5966,155.7449,155.5669,155.5966,8843.0
2024-08-19 10:50:00,157.36,157.36,157.17,157.33,13963.0,155.6164,155.6164,155.4285,155.5867,13963.0
2024-08-19 11:00:00,157.32,157.32,156.99,157.03,9749.0,155.5768,155.5768,155.2505,155.29,9749.0
2024-08-19 11:10:00,156.99,157.02,156.92,156.99,5665.0,155.2505,155.2801,155.1813,155.2505,5665.0
2024-08-19 11:20:00,156.96,157.0,156.87,156.94,8802.0,155.2208,155.2604,155.1318,155.201,8802.0
2024-08-19 11:30:00,156.95,157.06,156.93,156.99,7576.0,155.2109,155.3197,155.1911,155.2505,7576.0
2024-08-19 11:40:00,157.02,157.03,156.93,156.99,7991.0,155.2801,155.29,155.1911,155.2505,7991.0
2024-08-19 11:50:00,157.0,157.11,156.96,157.0,15618.0,155.2604,155.3691,155.2208,155.2604,15618.0
2024-08-19 12:00:00,156.97,157.09,156.93,157.02,6943.0,155.2307,155.3494,155.1911,155.2801,6943.0
2024-08-19 12:10:00,157.05,157.05,156.96,156.96,6681.0,155.3098,155.3098,155.2208,155.2208,6681.0
2024-08-19 12:20:00,156.94,157.06,156.94,157.03,6662.0,155.201,155.3197,155.201,155.29,6662.0
2024-08-19 12:30:00,157.0,157.13,156.96,157.06,16895.0,155.2604,155.3889,155.2208,155.3197,16895.0
2024-08-19 12:40:00,157.06,157.16,157.06,157.16,4914.0,155.3197,155.4186,155.3197,155.4186,4914.0
2024-08-19 12:50:00,157.14,157.28,157.14,157.24,8427.0,155.3988,155.5373,155.3988,155.4977,8427.0
2024-08-19 13:00:00,157.23,157.23,157.13,157.13,7032.0,155.4878,155.4878,155.3889,155.3889,7032.0
2024-08-19 13:10:00,157.12,157.18,157.1,157.15,6331.0,155.379,155.4384,155.3593,155.4087,6331.0
2024-08-19 13:20:00,157.13,157.14,157.04,157.07,7716.0,155.3889,155.3988,155.2999,155.3296,7716.0
2024-08-19 13:30:00,157.07,157.08,157.0,157.06,7156.0,155.3296,155.3395,155.2604,155.3197,7156.0
2024-08-19 13:40:00,157.07,157.08,156.97,157.08,8452.0,155.3296,155.3395,155.2307,155.3395,8452.0
2024-08-19 13:50:00,157.07,157.07,156.98,157.02,6466.0,155.3296,155.3296,155.2406,155.2801,6466.0
2024-08-19 14:00:00,157.01,157.04,156.95,156.95,10522.0,155.2703,155.2999,155.2109,155.2109,10522.0
2024-08-19 14:10:00,156.94,157.03,156.91,156.91,4949.0,155.201,155.29,155.1714,155.1714,4949.0
2024-08-19 14:20:00,156.92,157.0,156.91,156.96,4631.0,155.1813,155.2604,155.1714,155.2208,4631.0
2024-08-19 14:30:00,156.97,157.08,156.96,157.08,8056.0,155.2307,155.3395,155.2208,155.3395,8056.0
2024-08-19 14:40:00,157.08,157.24,157.08,157.15,15365.0,155.3395,155.4977,155.3395,155.4087,15365.0
2024-08-19 14:50:00,157.15,157.28,157.14,157.19,23041.0,155.4087,155.5373,155.3988,155.4483,23041.0
2024-08-19 15:00:00,157.18,157.19,157.07,157.15,9243.0,155.4384,155.4483,155.3296,155.4087,9243.0
2024-08-19 15:10:00,157.15,157.2,157.14,157.19,9873.0,155.4087,155.4581,155.3988,155.4483,9873.0
2024-08-19 15:20:00,157.2,157.23,157.05,157.07,22844.0,155.4581,155.4878,155.3098,155.3296,22844.0
2024-08-19 15:30:00,157.07,157.1,156.96,157.0,14361.0,155.3296,155.3593,155.2208,155.2604,14361.0
2024-08-19 15:40:00,156.99,157.16,156.94,157.05,21472.0,155.2505,155.4186,155.201,155.3098,21472.0
2024-08-19 15:50:00,157.07,157.3,157.01,157.27,80414.0,155.3296,155.557,155.2703,155.5274,80414.0
2024-08-20 09:30:00,157.5,157.81,157.22,157.22,31644.0,155.7548,156.0614,155.4779,155.4779,31644.0
2024-08-20 09:40:00,157.25,157.66,157.14,157.28,5963.0,155.5076,155.9131,155.3988,155.5373,5963.0
2024-08-20 09:50:00,157.29,157.41,157.12,157.3,10713.0,155.5472,155.6658,155.379,155.557,10713.0
2024-08-20 10:00:00,157.28,157.37,156.89,156.93,14437.0,155.5373,155.6263,155.1516,155.1911,14437.0
2024-08-20 10:10:00,156.96,156.98,156.75,156.75,16162.0,155.2208,155.2406,155.0131,155.0131,16162.0
2024-08-20 10:20:00,156.81,157.03,156.73,156.97,13174.0,155.0725,155.29,154.9934,155.2307,13174.0
2024-08-20 10:30:00,156.96,157.0,156.86,156.92,5241.0,155.2208,155.2604,155.1219,155.1813,5241.0
2024-08-20 10:40:00,156.99,157.03,156.72,156.72,25665.0,155.2505,155.29,154.9835,154.9835,25665.0
2024-08-20 10:50:00,156.72,156.81,156.69,156.7,16438.0,154.9835,155.0725,154.9538,154.9637,16438.0
2024-08-20 11:00:00,156.7,156.81,156.65,156.76,5871.0,154.9637,155.0725,154.9142,155.023,5871.0
2024-08-20 11:10:00,156.79,156.82,156.56,156.56,13389.0,155.0527,155.0824,154.8252,154.8252,13389.0
2024-08-20 11:20:00,156.53,156.61,156.49,156.52,10446.0,154.7956,154.8747,154.756,154.7857,10446.0
2024-08-20 11:30:00,156.51,156.58,156.5,156.52,9090.0,154.7758,154.845,154.7659,154.7857,9090.0
2024-08-20 11:40:00,156.52,156.88,156.5,156.85,256117.0,154.7857,155.1417,154.7659,155.112,256117.0
2024-08-20 11:50:00,156.85,157.08,156.77,157.08,10188.0,155.112,155.3395,155.0329,155.3395,10188.0
2024-08-20 12:00:00,157.08,157.14,156.94,157.05,9141.0,155.3395,155.3988,155.201,155.3098,9141.0
2024-08-20 12:10:00,157.06,157.08,156.97,156.97,6662.0,155.3197,155.3395,155.2307,155.2307,6662.0
2024-08-20 12:20:00,156.94,157.17,156.93,157.12,30316.0,155.201,155.4285,155.1911,155.379,30316.0
2024-08-20 12:30:00,157.13,157.14,157.02,157.14,6692.0,155.3889,155.3988,155.2801,155.3988,6692.0
2024-08-20 12:40:00,157.13,157.16,157.06,157.09,6415.0,155.3889,155.4186,155.3197,155.3494,6415.0
2024-08-20 12:50:00,157.09,157.14,157.02,157.04,5576.0,155.3494,155.3988,155.2801,155.2999,5576.0
2024-08-20 13:00:00,157.01,157.03,156.87,157.03,12169.0,155.2703,155.29,155.1318,155.29,12169.0
2024-08-20 13:10:00,157.02,157.17,157.02,157.13,28951.0,155.2801,155.4285,155.2801,155.3889,28951.0
2024-08-20 13:20:00,157.11,157.22,157.05,157.2,18103.0,155.3691,155.4779,155.3098,155.4581,18103.0
2024-08-20 13:30:00,157.2,157.34,157.18,157.21,22883.0,155.4581,155.5966,155.4384,155.468,22883.0
2024-08-20 13:40:00,157.21,157.34,157.2,157.32,7421.0,155.468,155.5966,155.4581,155.5768,7421.0
2024-08-20 13:50:00,157.32,157.32,157.22,157.3,7310.0,155.5768,155.5768,155.4779,155.557,7310.0
2024-08-20 14:00:00,157.31,157.44,157.3,157.42,6981.0,155.5669,155.6955,155.557,155.6757,6981.0
2024-08-20 14:10:00,157.42,157.56,157.41,157.56,11736.0,155.6757,155.8142,155.6658,155.8142,11736.0
2024-08-20 14:20:00,157.52,157.59,157.47,157.51,5218.0,155.7746,155.8438,155.7252,155.7647,5218.0
2024-08-20 14:30:00,157.51,157.57,157.48,157.53,6811.0,155.7647,155.824,155.735,155.7845,6811.0
2024-08-20 14:40:00,157.54,157.55,157.46,157.51,7321.0,155.7944,155.8043,155.7153,155.7647,7321.0
2024-08-20 14:50:00,157.53,157.55,157.47,157.52,8419.0,155.7845,155.8043,155.7252,155.7746,8419.0
2024-08-20 15:00:00,157.51,157.51,157.21,157.33,78523.0,155.7647,155.7647,155.468,155.5867,78523.0
2024-08-20 15:10:00,157.36,157.4,157.29,157.39,6673.0,155.6164,155.6559,155.5472,155.646,6673.0
2024-08-20 15:20:00,157.38,157.38,157.19,157.27,77415.0,155.6362,155.6362,155.4483,155.5274,77415.0
2024-08-20 15:30:00,157.28,157.4,157.28,157.39,12165.0,155.5373,155.6559,155.5373,155.646,12165.0
2024-08-20 15:40:00,157.37,157.56,157.36,157.56,18740.0,155.6263,155.8142,155.6164,155.8142,18740.0
2024-08-20 15:50:00,157.57,157.85,157.43,157.75,141727.0,155.824,156.1009,155.6856,156.0021,141727.0
2024-08-21 09:30:00,157.76,158.46,157.24,157.37,66971.0,156.0119,156.7042,155.4977,155.6263,66971.0
2024-08-21 09:40:00,157.37,157.54,157.18,157.52,18580.0,155.6263,155.7944,155.4384,155.7746,18580.0
2024-08-21 09:50:00,157.49,157.77,157.41,157.64,16894.0,155.7449,156.0218,155.6658,155.8933,16894.0
2024-08-21 10:00:00,157.67,157.7,157.47,157.51,32971.0,155.9229,155.9526,155.7252,155.7647,32971.0
2024-08-21 10:10:00,157.51,157.53,157.05,157.25,26934.0,155.7647,155.7845,155.3098,155.5076,26934.0
2024-08-21 10:20:00,157.28,157.41,157.23,157.39,25417.0,155.5373,155.6658,155.4878,155.646,25417.0
2024-08-21 10:30:00,157.41,157.57,157.35,157.46,19034.0,155.6658,155.824,155.6065,155.7153,19034.0
2024-08-21 10:40:00,157.46,157.55,157.27,157.33,22349.0,155.7153,155.8043,155.5274,155.5867,22349.0
2024-08-21 10:50:00,157.31,157.31,156.96,157.21,14070.0,155.5669,155.5669,155.2208,155.468,14070.0
2024-08-21 11:00:00,157.23,157.25,157.13,157.19,9851.0,155.4878,155.5076,155.3889,155.4483,9851.0
2024-08-21 11:10:00,157.22,157.51,157.21,157.49,8175.0,155.4779,155.7647,155.468,155.7449,8175.0
2024-08-21 11:20:00,157.5,157.78,157.5,157.65,11799.0,155.7548,156.0317,155.7548,155.9032,11799.0
2024-08-21 11:30:00,157.68,157.82,157.66,157.81,6280.0,155.9328,156.0713,155.9131,156.0614,6280.0
2024-08-21 11:40:00,157.78,157.96,157.78,157.81,11477.0,156.0317,156.2097,156.0317,156.0614,11477.0
2024-08-21 11:50:00,157.8,157.92,157.72,157.86,32990.0,156.0515,156.1702,155.9724,156.1108,32990.0
2024-08-21 12:00:00,157.84,157.89,157.76,157.8,10722.0,156.0911,156.1405,156.0119,156.0515,10722.0
2024-08-21 12:10:00,157.79,157.91,157.79,157.85,7047.0,156.0416,156.1603,156.0416,156.1009,7047.0
2024-08-21 12:20:00,157.84,157.94,157.83,157.89,11691.0,156.0911,156.1899,156.0812,156.1405,11691.0
2024-08-21 12:30:00,157.93,158.05,157.93,158.0,4807.0,156.1801,156.2987,156.1801,156.2493,4807.0
2024-08-21 12:40:00,157.94,158.06,157.93,158.0,8058.0,156.1899,156.3086,156.1801,156.2493,8058.0
2024-08-21 12:50:00,158.0,158.07,157.97,157.98,8218.0,156.2493,156.3185,156.2196,156.2295,8218.0
2024-08-21 13:00:00,157.98,158.02,157.98,158.0,7140.0,156.2295,156.2691,156.2295,156.2493,7140.0
2024-08-21 13:10:00,158.01,158.07,157.96,158.05,8441.0,156.2592,156.3185,156.2097,156.2987,8441.0
2024-08-21 13:20:00,158.05,158.08,157.94,157.98,7353.0,156.2987,156.3284,156.1899,156.2295,7353.0
2024-08-21 13:30:00,158.0,158.06,157.91,157.94,12236.0,156.2493,156.3086,156.1603,156.1899,12236.0
2024-08-21 13:40:00,157.96,158.04,157.91,158.01,7888.0,156.2097,156.2888,156.1603,156.2592,7888.0
2024-08-21 13:50:00,158.0,158.02,157.94,158.01,8416.0,156.2493,156.2691,156.1899,156.2592,8416.0
2024-08-21 14:00:00,158.05,158.07,157.99,158.03,9487.0,156.2987,156.3185,156.2394,156.279,9487.0
2024-08-21 14:10:00,158.03,158.1,157.95,158.0,62043.0,156.279,156.3482,156.1998,156.2493,62043.0
2024-08-21 14:20:00,157.99,158.02,157.94,158.01,4428.0,156.2394,156.2691,156.1899,156.2592,4428.0
2024-08-21 14:30:00,158.04,158.09,157.87,157.92,8432.0,156.2888,156.3383,156.1207,156.1702,8432.0
2024-08-21 14:40:00,157.86,158.14,157.85,158.12,250922.0,156.1108,156.3877,156.1009,156.368,250922.0
2024-08-21 14:50:00,158.12,158.18,158.03,158.16,10049.0,156.368,156.4273,156.279,156.4075,10049.0
2024-08-21 15:00:00,158.16,158.23,157.94,157.96,12602.0,156.4075,156.4767,156.1899,156.2097,12602.0
2024-08-21 15:10:00,157.96,158.01,157.82,157.92,47696.0,156.2097,156.2592,156.0713,156.1702,47696.0
2024-08-21 15:20:00,157.95,157.95,157.74,157.86,14319.0,156.1998,156.1998,155.9922,156.1108,14319.0
2024-08-21 15:30:00,157.83,157.88,157.76,157.81,13805.0,156.0812,156.1306,156.0119,156.0614,13805.0
2024-08-21 15:40:00,157.83,157.88,157.78,157.87,23068.0,156.0812,156.1306,156.0317,156.1207,23068.0
2024-08-21 15:50:00,157.88,158.22,157.81,158.11,84973.0,156.1306,156.4668,156.0614,156.3581,84973.0
2024-08-22 09:30:00,158.11,158.22,157.4,158.07,37973.0,156.3581,156.4668,155.6559,156.3185,37973.0
2024-08-22 09:40:00,158.08,158.19,157.79,157.89,12732.0,156.3284,156.4372,156.0416,156.1405,12732.0
2024-08-22 09:50:00,157.84,158.17,157.83,158.17,8463.0,156.0911,156.4174,156.0812,156.4174,8463.0
2024-08-22 10:00:00,158.14,158.25,157.95,158.01,14895.0,156.3877,156.4965,156.1998,156.2592,14895.0
2024-08-22 10:10:00,158.0,158.01,157.7,157.97,13436.0,156.2493,156.2592,155.9526,156.2196,13436.0
2024-08-22 10:20:00,157.97,158.13,157.91,158.09,15233.0,156.2196,156.3778,156.1603,156.3383,15233.0
2024-08-22 10:30:00,158.12,158.27,158.02,158.27,5821.0,156.368,156.5163,156.2691,156.5163,5821.0
2024-08-22 10:40:00,158.24,158.41,158.24,158.41,11096.0,156.4866,156.6547,156.4866,156.6547,11096.0
2024-08-22 10:50:00,158.39,158.45,158.34,158.39,14201.0,156.635,156.6943,156.5855,156.635,14201.0
2024-08-22 11:00:00,158.4,158.45,158.24,158.28,7017.0,156.6449,156.6943,156.4866,156.5262,7017.0
2024-08-22 11:10:00,158.31,158.32,158.04,158.05,8890.0,156.5558,156.5657,156.2888,156.2987,8890.0
2024-08-22 11:20:00,158.01,158.03,157.72,157.86,19621.0,156.2592,156.279,155.9724,156.1108,19621.0
2024-08-22 11:30:00,157.86,158.29,157.86,158.29,21261.0,156.1108,156.5361,156.1108,156.5361,21261.0
2024-08-22 11:40:00,158.23,158.23,157.93,157.97,34183.0,156.4767,156.4767,156.1801,156.2196,34183.0
2024-08-22 11:50:00,158.02,158.11,157.94,158.06,10572.0,156.2691,156.3581,156.1899,156.3086,10572.0
2024-08-22 12:00:00,158.06,158.27,158.05,158.22,8347.0,156.3086,156.5163,156.2987,156.4668,8347.0
2024-08-22 12:10:00,158.27,158.39,158.24,158.39,5132.0,156.5163,156.635,156.4866,156.635,5132.0
2024-08-22 12:20:00,158.42,158.48,158.36,158.41,46589.0,156.6646,156.724,156.6053,156.6547,46589.0
2024-08-22 12:30:00,158.41,158.65,158.38,158.52,10303.0,156.6547,156.8921,156.6251,156.7635,10303.0
2024-08-22 12:40:00,158.56,158.6,158.36,158.52,11422.0,156.8031,156.8426,156.6053,156.7635,11422.0
2024-08-22 12:50:00,158.51,158.52,158.12,158.22,26474.0,156.7536,156.7635,156.368,156.4668,26474.0
2024-08-22 13:00:00,158.22,158.25,158.11,158.2,8350.0,156.4668,156.4965,156.3581,156.4471,8350.0
2024-08-22 13:10:00,158.18,158.38,158.17,158.32,15686.0,156.4273,156.6251,156.4174,156.5657,15686.0
2024-08-22 13:20:00,158.33,158.35,158.03,158.03,6499.0,156.5756,156.5954,156.279,156.279,6499.0
2024-08-22 13:30:00,158.01,158.13,157.77,158.03,8728.0,156.2592,156.3778,156.0218,156.279,8728.0
2024-08-22 13:40:00,157.98,158.29,157.94,158.12,72044.0,156.2295,156.5361,156.1899,156.368,72044.0
2024-08-22 13:50:00,158.12,158.23,158.06,158.23,23977.0,156.368,156.4767,156.3086,156.4767,23977.0
2024-08-22 14:00:00,158.23,158.39,158.16,158.37,115494.0,156.4767,156.635,156.4075,156.6152,115494.0
2024-08-22 14:10:00,158.4,158.59,158.27,158.58,36680.0,156.6449,156.8327,156.5163,156.8229,36680.0
2024-08-22 14:20:00,158.6,158.64,158.43,158.58,5350.0,156.8426,156.8822,156.6745,156.8229,5350.0
2024-08-22 14:30:00,158.51,158.66,158.46,158.58,15821.0,156.7536,156.902,156.7042,156.8229,15821.0
2024-08-22 14:40:00,158.57,158.62,158.54,158.56,20360.0,156.813,156.8624,156.7833,156.8031,20360.0
2024-08-22 14:50:00,158.58,158.67,158.47,158.47,17035.0,156.8229,156.9119,156.7141,156.7141,17035.0
2024-08-22 15:00:00,158.47,158.55,158.36,158.39,11666.0,156.7141,156.7932,156.6053,156.635,11666.0
2024-08-22 15:10:00,158.41,158.52,158.33,158.39,17154.0,156.6547,156.7635,156.5756,156.635,17154.0
2024-08-22 15:20:00,158.37,158.38,158.21,158.32,15013.0,156.6152,156.6251,156.457,156.5657,15013.0
2024-08-22 15:30:00,158.34,158.56,158.34,158.46,21805.0,156.5855,156.8031,156.5855,156.7042,21805.0
2024-08-22 15:40:00,158.47,158.62,158.32,158.33,36267.0,156.7141,156.8624,156.5657,156.5756,36267.0
2024-08-22 15:50:00,158.39,158.7,157.93,158.62,454417.0,156.635,156.9415,156.1801,156.8624,454417.0
2024-08-23 09:30:00,158.98,159.5,158.87,159.19,36978.0,157.2184,157.7327,157.1096,157.4261,36978.0
2024-08-23 09:40:00,159.16,159.35,158.99,159.11,19622.0,157.3964,157.5843,157.2283,157.347,19622.0
2024-08-23 09:50:00,159.08,159.57,159.01,159.36,161497.0,157.3173,157.8019,157.2481,157.5942,161497.0
2024-08-23 10:00:00,159.44,159.75,159.43,159.57,213361.0,157.6733,157.9799,157.6634,157.8019,213361.0
2024-08-23 10:10:00,159.7,159.76,159.34,159.45,52441.0,157.9304,157.9898,157.5744,157.6832,52441.0
2024-08-23 10:20:00,159.51,159.72,159.45,159.64,14129.0,157.7426,157.9502,157.6832,157.8711,14129.0
2024-08-23 10:30:00,159.64,159.64,159.14,159.34,12026.0,157.8711,157.8711,157.3767,157.5744,12026.0
2024-08-23 10:40:00,159.28,159.55,159.27,159.4,41125.0,157.5151,157.7821,157.5052,157.6338,41125.0
2024-08-23 10:50:00,159.39,159.79,159.37,159.68,39841.0,157.6239,158.0195,157.6041,157.9107,39841.0
2024-08-23 11:00:00,159.67,159.7,159.59,159.65,12357.0,157.9008,157.9304,157.8217,157.881,12357.0
2024-08-23 11:10:00,159.65,159.94,159.58,159.91,19042.0,157.881,158.1678,157.8118,158.1381,19042.0
2024-08-23 11:20:00,159.94,160.02,159.75,159.75,94568.0,158.1678,158.2469,157.9799,157.9799,94568.0
2024-08-23 11:30:00,159.77,159.95,159.69,159.81,8651.0,157.9997,158.1777,157.9206,158.0392,8651.0
2024-08-23 11:40:00,159.82,159.89,159.58,159.65,8789.0,158.0491,158.1183,157.8118,157.881,8789.0
2024-08-23 11:50:00,159.65,159.65,159.42,159.42,27906.0,157.881,157.881,157.6535,157.6535,27906.0
2024-08-23 12:00:00,159.35,159.39,159.18,159.36,36970.0,157.5843,157.6239,157.4162,157.5942,36970.0
2024-08-23 12:10:00,159.34,159.55,159.2,159.55,43940.0,157.5744,157.7821,157.436,157.7821,43940.0
2024-08-23 12:20:00,159.54,159.63,159.2,159.22,213482.0,157.7722,157.8612,157.436,157.4558,213482.0
2024-08-23 12:30:00,159.22,159.33,159.17,159.25,15393.0,157.4558,157.5645,157.4063,157.4854,15393.0
2024-08-23 12:40:00,159.25,159.35,159.07,159.35,46106.0,157.4854,157.5843,157.3074,157.5843,46106.0
2024-08-23 12:50:00,159.35,159.84,159.35,159.78,38617.0,157.5843,158.0689,157.5843,158.0096,38617.0
2024-08-23 13:00:00,159.76,159.82,159.72,159.77,9502.0,157.9898,158.0491,157.9502,157.9997,9502.0
2024-08-23 13:10:00,159.79,160.01,159.78,159.93,12535.0,158.0195,158.237,158.0096,158.1579,12535.0
2024-08-23 13:20:00,159.94,160.17,159.93,160.13,10781.0,158.1678,158.3952,158.1579,158.3557,10781.0
2024-08-23 13:30:00,160.12,160.14,159.92,159.95,22639.0,158.3458,158.3656,158.148,158.1777,22639.0
2024-08-23 13:40:00,159.95,159.97,159.81,159.91,17080.0,158.1777,158.1975,158.0392,158.1381,17080.0
2024-08-23 13:50:00,159.91,159.94,159.8,159.88,8361.0,158.1381,158.1678,158.0293,158.1085,8361.0
2024-08-23 14:00:00,159.87,159.95,159.84,159.84,8317.0,158.0986,158.1777,158.0689,158.0689,8317.0
2024-08-23 14:10:00,159.87,160.12,159.85,160.12,13176.0,158.0986,158.3458,158.0788,158.3458,13176.0
2024-08-23 14:20:00,160.09,160.15,160.02,160.05,27901.0,158.3161,158.3755,158.2469,158.2766,27901.0
2024-08-23 14:30:00,160.05,160.12,159.95,160.07,59227.0,158.2766,158.3458,158.1777,158.2963,59227.0
2024-08-23 14:40:00,160.07,160.2,160.03,160.16,25713.0,158.2963,158.4249,158.2568,158.3854,25713.0
2024-08-23 14:50:00,160.14,160.2,159.69,159.71,121371.0,158.3656,158.4249,157.9206,157.9403,121371.0
2024-08-23 15:00:00,159.71,159.72,159.33,159.34,27317.0,157.9403,157.9502,157.5645,157.5744,27317.0
2024-08-23 15:10:00,159.35,159.79,159.32,159.75,14628.0,157.5843,158.0195,157.5547,157.9799,14628.0
2024-08-23 15:20:00,159.76,160.05,159.76,160.05,10557.0,157.9898,158.2766,157.9898,158.2766,10557.0
2024-08-23 15:30:00,160.03,160.05,159.75,159.81,25320.0,158.2568,158.2766,157.9799,158.0392,25320.0
2024-08-23 15:40:00,159.81,160.04,159.8,160.03,34332.0,158.0392,158.2667,158.0293,158.2568,34332.0
2024-08-23 15:50:00,160.05,160.25,159.89,160.03,205432.0,158.2766,158.4744,158.1183,158.2568,205432.0
2024-08-26 09:30:00,160.51,160.82,159.88,160.04,26713.0,158.7315,159.038,158.1085,158.2667,26713.0
2024-08-26 09:40:00,160.01,160.56,159.91,160.42,11839.0,158.237,158.7809,158.1381,158.6425,11839.0
2024-08-26 09:50:00,160.51,160.8,160.5,160.75,17652.0,158.7315,159.0183,158.7216,158.9688,17652.0
2024-08-26 10:00:00,160.75,160.9,160.52,160.9,6287.0,158.9688,159.1172,158.7414,159.1172,6287.0
2024-08-26 10:10:00,160.93,161.02,160.87,160.92,4503.0,159.1468,159.2358,159.0875,159.1369,4503.0
2024-08-26 10:20:00,160.95,161.07,160.91,161.05,5962.0,159.1666,159.2853,159.127,159.2655,5962.0
2024-08-26 10:30:00,161.05,161.11,160.78,160.91,7669.0,159.2655,159.3248,158.9985,159.127,7669.0
2024-08-26 10:40:00,160.91,160.95,160.61,160.62,8815.0,159.127,159.1666,158.8304,158.8403,8815.0
2024-08-26 10:50:00,160.63,160.69,160.57,160.61,7504.0,158.8501,158.9095,158.7908,158.8304,7504.0
2024-08-26 11:00:00,160.59,160.59,160.37,160.38,12522.0,158.8106,158.8106,158.593,158.6029,12522.0
2024-08-26 11:10:00,160.36,160.64,160.35,160.58,9778.0,158.5831,158.86,158.5732,158.8007,9778.0
2024-08-26 11:20:00,160.56,160.57,160.42,160.5,11587.0,158.7809,158.7908,158.6425,158.7216,11587.0
2024-08-26 11:30:00,160.52,160.52,160.37,160.38,9030.0,158.7414,158.7414,158.593,158.6029,9030.0
2024-08-26 11:40:00,160.38,160.56,160.38,160.45,8212.0,158.6029,158.7809,158.6029,158.6721,8212.0
2024-08-26 11:50:00,160.48,160.54,160.39,160.54,8067.0,158.7018,158.7611,158.6128,158.7611,8067.0
2024-08-26 12:00:00,160.52,160.65,160.46,160.57,13812.0,158.7414,158.8699,158.682,158.7908,13812.0
2024-08-26 12:10:00,160.56,160.6,160.49,160.58,5790.0,158.7809,158.8205,158.7117,158.8007,5790.0
2024-08-26 12:20:00,160.59,160.68,160.58,160.59,3111.0,158.8106,158.8996,158.8007,158.8106,3111.0
2024-08-26 12:30:00,160.63,160.64,160.56,160.59,3442.0,158.8501,158.86,158.7809,158.8106,3442.0
2024-08-26 12:40:00,160.59,160.6,160.42,160.47,7734.0,158.8106,158.8205,158.6425,158.6919,7734.0
2024-08-26 12:50:00,160.48,160.5,160.28,160.35,23359.0,158.7018,158.7216,158.504,158.5732,23359.0
2024-08-26 13:00:00,160.37,160.46,160.31,160.34,5333.0,158.593,158.682,158.5337,158.5634,5333.0
2024-08-26 13:10:00,160.36,160.42,160.32,160.39,5142.0,158.5831,158.6425,158.5436,158.6128,5142.0
2024-08-26 13:20:00,160.38,160.43,160.3,160.31,6527.0,158.6029,158.6524,158.5238,158.5337,6527.0
2024-08-26 13:30:00,160.34,160.35,160.12,160.13,6318.0,158.5634,158.5732,158.3458,158.3557,6318.0
2024-08-26 13:40:00,160.13,160.19,160.03,160.03,7796.0,158.3557,158.415,158.2568,158.2568,7796.0
2024-08-26 13:50:00,160.05,160.05,159.94,160.02,4629.0,158.2766,158.2766,158.1678,158.2469,4629.0
2024-08-26 14:00:00,160.0,160.1,159.91,159.93,6346.0,158.2271,158.326,158.1381,158.1579,6346.0
2024-08-26 14:10:00,159.93,160.01,159.87,159.97,7838.0,158.1579,158.237,158.0986,158.1975,7838.0
2024-08-26 14:20:00,160.03,160.05,159.89,159.99,24491.0,158.2568,158.2766,158.1183,158.2172,24491.0
2024-08-26 14:30:00,160.0,160.22,159.98,160.2,18040.0,158.2271,158.4447,158.2073,158.4249,18040.0
2024-08-26 14:40:00,160.2,160.21,160.11,160.11,10107.0,158.4249,158.4348,158.3359,158.3359,10107.0
2024-08-26 14:50:00,160.09,160.19,160.05,160.19,11894.0,158.3161,158.415,158.2766,158.415,11894.0
2024-08-26 15:00:00,160.17,160.2,160.05,160.05,6312.0,158.3952,158.4249,158.2766,158.2766,6312.0
2024-08-26 15:10:00,160.05,160.13,160.05,160.11,6341.0,158.2766,158.3557,158.2766,158.3359,6341.0
2024-08-26 15:20:00,160.12,160.18,160.04,160.18,9475.0,158.3458,158.4051,158.2667,158.4051,9475.0
2024-08-26 15:30:00,160.18,160.27,160.03,160.25,15240.0,158.4051,158.4941,158.2568,158.4744,15240.0
2024-08-26 15:40:00,160.24,160.35,160.22,160.25,27875.0,158.4645,158.5732,158.4447,158.4744,27875.0
2024-08-26 15:50:00,160.25,160.4,160.03,160.34,68052.0,158.4744,158.6227,158.2568,158.5634,68052.0
2024-08-27 09:30:00,160.49,161.25,159.74,161.25,38382.0,158.7117,159.4633,157.97,159.4633,38382.0
2024-08-27 09:40:00,161.04,161.49,161.02,161.26,14029.0,159.2556,159.7006,159.2358,159.4732,14029.0
2024-08-27 09:50:00,161.16,161.27,160.98,161.15,16218.0,159.3743,159.4831,159.1963,159.3644,16218.0
2024-08-27 10:00:00,161.12,161.39,161.09,161.33,16607.0,159.3347,159.6017,159.305,159.5424,16607.0
2024-08-27 10:10:00,161.32,161.36,160.53,160.53,21842.0,159.5325,159.5721,158.7513,158.7513,21842.0
2024-08-27 10:20:00,160.65,161.06,160.59,160.88,27649.0,158.8699,159.2754,158.8106,159.0974,27649.0
2024-08-27 10:30:00,160.84,160.85,160.72,160.8,3945.0,159.0578,159.0677,158.9391,159.0183,3945.0
2024-08-27 10:40:00,160.81,160.97,160.77,160.96,3960.0,159.0281,159.1864,158.9886,159.1765,3960.0
2024-08-27 10:50:00,160.93,160.97,160.78,160.9,10180.0,159.1468,159.1864,158.9985,159.1172,10180.0
2024-08-27 11:00:00,160.89,160.97,160.76,160.76,13061.0,159.1073,159.1864,158.9787,158.9787,13061.0
2024-08-27 11:10:00,160.78,160.82,160.54,160.57,14336.0,158.9985,159.038,158.7611,158.7908,14336.0
2024-08-27 11:20:00,160.57,160.75,160.56,160.63,11412.0,158.7908,158.9688,158.7809,158.8501,11412.0
2024-08-27 11:30:00,160.6,160.61,160.46,160.59,18241.0,158.8205,158.8304,158.682,158.8106,18241.0
2024-08-27 11:40:00,160.63,160.8,160.63,160.76,2743.0,158.8501,159.0183,158.8501,158.9787,2743.0
2024-08-27 11:50:00,160.75,160.84,160.72,160.82,5966.0,158.9688,159.0578,158.9391,159.038,5966.0
2024-08-27 12:00:00,160.82,160.83,160.77,160.8,2690.0,159.038,159.0479,158.9886,159.0183,2690.0
2024-08-27 12:10:00,160.78,160.86,160.78,160.83,7041.0,158.9985,159.0776,158.9985,159.0479,7041.0
2024-08-27 12:20:00,160.83,160.84,160.78,160.83,3968.0,159.0479,159.0578,158.9985,159.0479,3968.0
2024-08-27 12:30:00,160.83,160.83,160.67,160.68,8324.0,159.0479,159.0479,158.8897,158.8996,8324.0
2024-08-27 12:40:00,160.67,160.73,160.56,160.7,4895.0,158.8897,158.949,158.7809,158.9194,4895.0
2024-08-27 12:50:00,160.75,160.78,160.71,160.72,6588.0,158.9688,158.9985,158.9293,158.9391,6588.0
2024-08-27 13:00:00,160.72,160.79,160.7,160.73,5771.0,158.9391,159.0084,158.9194,158.949,5771.0
2024-08-27 13:10:00,160.71,160.76,160.67,160.69,5108.0,158.9293,158.9787,158.8897,158.9095,5108.0
2024-08-27 13:20:00,160.67,160.72,160.6,160.69,7120.0,158.8897,158.9391,158.8205,158.9095,7120.0
2024-08-27 13:30:00,160.72,160.72,160.61,160.64,5104.0,158.9391,158.9391,158.8304,158.86,5104.0
2024-08-27 13:40:00,160.65,160.66,160.55,160.56,4383.0,158.8699,158.8798,158.771,158.7809,4383.0
2024-08-27 13:50:00,160.59,160.62,160.53,160.6,14996.0,158.8106,158.8403,158.7513,158.8205,14996.0
2024-08-27 14:00:00,160.56,160.62,160.53,160.57,11939.0,158.7809,158.8403,158.7513,158.7908,11939.0
2024-08-27 14:10:00,160.56,160.67,160.55,160.6,13453.0,158.7809,158.8897,158.771,158.8205,13453.0
2024-08-27 14:20:00,160.58,160.6,160.49,160.56,12460.0,158.8007,158.8205,158.7117,158.7809,12460.0
2024-08-27 14:30:00,160.61,160.72,160.59,160.64,115346.0,158.8304,158.9391,158.8106,158.86,115346.0
2024-08-27 14:40:00,160.66,160.67,160.55,160.56,20725.0,158.8798,158.8897,158.771,158.7809,20725.0
2024-08-27 14:50:00,160.53,160.55,160.44,160.44,6210.0,158.7513,158.771,158.6622,158.6622,6210.0
2024-08-27 15:00:00,160.44,160.52,160.31,160.44,19427.0,158.6622,158.7414,158.5337,158.6622,19427.0
2024-08-27 15:10:00,160.44,160.52,160.38,160.4,17734.0,158.6622,158.7414,158.6029,158.6227,17734.0
2024-08-27 15:20:00,160.39,160.4,160.3,160.35,13190.0,158.6128,158.6227,158.5238,158.5732,13190.0
2024-08-27 15:30:00,160.35,160.43,160.34,160.36,21694.0,158.5732,158.6524,158.5634,158.5831,21694.0
2024-08-27 15:40:00,160.36,160.53,160.3,160.53,29423.0,158.5831,158.7513,158.5238,158.7513,29423.0
2024-08-27 15:50:00,160.47,160.65,160.37,160.64,130939.0,158.6919,158.8699,158.593,158.86,130939.0
2024-08-28 09:30:00,160.8,161.25,160.38,161.17,55083.0,159.0183,159.4633,158.6029,159.3842,55083.0
2024-08-28 09:40:00,161.28,161.46,161.03,161.43,19682.0,159.4929,159.6709,159.2457,159.6413,19682.0
2024-08-28 09:50:00,161.37,161.97,161.35,161.64,22524.0,159.5819,160.1753,159.5622,159.849,22524.0
2024-08-28 10:00:00,161.68,161.68,161.16,161.22,63152.0,159.8885,159.8885,159.3743,159.4336,63152.0
2024-08-28 10:10:00,161.2,161.31,160.98,160.99,39853.0,159.4138,159.5226,159.1963,159.2062,39853.0
2024-08-28 10:20:00,160.99,161.17,160.9,161.17,18336.0,159.2062,159.3842,159.1172,159.3842,18336.0
2024-08-28 10:30:00,161.19,161.24,161.03,161.21,16331.0,159.4039,159.4534,159.2457,159.4237,16331.0
2024-08-28 10:40:00,161.21,161.22,161.05,161.16,14169.0,159.4237,159.4336,159.2655,159.3743,14169.0
2024-08-28 10:50:00,161.16,161.29,161.11,161.26,19165.0,159.3743,159.5028,159.3248,159.4732,19165.0
2024-08-28 11:00:00,161.25,161.33,161.15,161.25,18898.0,159.4633,159.5424,159.3644,159.4633,18898.0
2024-08-28 11:10:00,161.24,161.46,161.17,161.21,25813.0,159.4534,159.6709,159.3842,159.4237,25813.0
2024-08-28 11:20:00,161.22,161.23,161.01,161.05,21531.0,159.4336,159.4435,159.2259,159.2655,21531.0
2024-08-28 11:30:00,161.0,161.17,161.0,161.15,19228.0,159.216,159.3842,159.216,159.3644,19228.0
2024-08-28 11:40:00,161.14,161.14,160.77,160.78,26818.0,159.3545,159.3545,158.9886,158.9985,26818.0
2024-08-28 11:50:00,160.76,160.84,160.72,160.84,21971.0,158.9787,159.0578,158.9391,159.0578,21971.0
2024-08-28 12:00:00,160.83,160.84,160.7,160.72,20768.0,159.0479,159.0578,158.9194,158.9391,20768.0
2024-08-28 12:10:00,160.7,160.75,160.56,160.62,21479.0,158.9194,158.9688,158.7809,158.8403,21479.0
2024-08-28 12:20:00,160.62,160.68,160.46,160.55,26070.0,158.8403,158.8996,158.682,158.771,26070.0
2024-08-28 12:30:00,160.55,160.61,160.46,160.59,7219.0,158.771,158.8304,158.682,158.8106,7219.0
2024-08-28 12:40:00,160.57,160.89,160.56,160.89,32500.0,158.7908,159.1073,158.7809,159.1073,32500.0
2024-08-28 12:50:00,160.89,160.93,160.82,160.92,36464.0,159.1073,159.1468,159.038,159.1369,36464.0
2024-08-28 13:00:00,160.91,160.99,160.88,160.95,22252.0,159.127,159.2062,159.0974,159.1666,22252.0
2024-08-28 13:10:00,160.92,161.03,160.85,160.96,43159.0,159.1369,159.2457,159.0677,159.1765,43159.0
2024-08-28 13:20:00,160.94,160.94,160.74,160.84,17183.0,159.1567,159.1567,158.9589,159.0578,17183.0
2024-08-28 13:30:00,160.83,160.98,160.83,160.9,24314.0,159.0479,159.1963,159.0479,159.1172,24314.0
2024-08-28 13:40:00,160.91,160.93,160.75,160.76,23077.0,159.127,159.1468,158.9688,158.9787,23077.0
2024-08-28 13:50:00,160.76,160.85,160.28,160.43,62145.0,158.9787,159.0677,158.504,158.6524,62145.0
2024-08-28 14:00:00,160.44,160.64,160.29,160.6,25438.0,158.6622,158.86,158.5139,158.8205,25438.0
2024-08-28 14:10:00,160.59,160.62,160.46,160.47,22227.0,158.8106,158.8403,158.682,158.6919,22227.0
2024-08-28 14:20:00,160.47,160.52,160.28,160.31,16111.0,158.6919,158.7414,158.504,158.5337,16111.0
2024-08-28 14:30:00,160.31,160.32,160.21,160.31,23317.0,158.5337,158.5436,158.4348,158.5337,23317.0
2024-08-28 14:40:00,160.31,160.41,160.29,160.31,18966.0,158.5337,158.6326,158.5139,158.5337,18966.0
2024-08-28 14:50:00,160.33,160.72,160.33,160.69,18645.0,158.5535,158.9391,158.5535,158.9095,18645.0
2024-08-28 15:00:00,160.72,160.9,160.57,160.59,23175.0,158.9391,159.1172,158.7908,158.8106,23175.0
2024-08-28 15:10:00,160.58,160.65,160.46,160.56,22446.0,158.8007,158.8699,158.682,158.7809,22446.0
2024-08-28 15:20:00,160.6,160.82,160.58,160.81,18751.0,158.8205,159.038,158.8007,159.0281,18751.0
2024-08-28 15:30:00,160.8,160.89,160.75,160.89,24594.0,159.0183,159.1073,158.9688,159.1073,24594.0
2024-08-28 15:40:00,160.89,161.01,160.74,160.81,42064.0,159.1073,159.2259,158.9589,159.0281,42064.0
2024-08-28 15:50:00,160.84,161.02,160.65,160.78,157522.0,159.0578,159.2358,158.8699,158.9985,157522.0
2024-08-29 09:30:00,160.77,160.83,160.17,160.17,30549.0,158.9886,159.0479,158.3952,158.3952,30549.0
2024-08-29 09:40:00,160.28,160.59,160.12,160.28,15274.0,158.504,158.8106,158.3458,158.504,15274.0
2024-08-29 09:50:00,160.24,160.35,160.08,160.16,30767.0,158.4645,158.5732,158.3062,158.3854,30767.0
2024-08-29 10:00:00,160.16,160.42,160.16,160.33,36806.0,158.3854,158.6425,158.3854,158.5535,36806.0
2024-08-29 10:10:00,160.33,160.56,160.26,160.44,30051.0,158.5535,158.7809,158.4842,158.6622,30051.0
2024-08-29 10:20:00,160.41,160.58,160.35,160.49,45700.0,158.6326,158.8007,158.5732,158.7117,45700.0
2024-08-29 10:30:00,160.52,160.8,160.52,160.75,14753.0,158.7414,159.0183,158.7414,158.9688,14753.0
2024-08-29 10:40:00,160.75,160.75,160.5,160.54,11277.0,158.9688,158.9688,158.7216,158.7611,11277.0
2024-08-29 10:50:00,160.57,160.57,160.38,160.49,11201.0,158.7908,158.7908,158.6029,158.7117,11201.0
2024-08-29 11:00:00,160.55,160.75,160.55,160.67,6485.0,158.771,158.9688,158.771,158.8897,6485.0
2024-08-29 11:10:00,160.64,160.87,160.52,160.75,12932.0,158.86,159.0875,158.7414,158.9688,12932.0
2024-08-29 11:20:00,160.79,160.98,160.7,160.98,12184.0,159.0084,159.1963,158.9194,159.1963,12184.0
2024-08-29 11:30:00,160.96,161.03,160.89,160.94,12425.0,159.1765,159.2457,159.1073,159.1567,12425.0
2024-08-29 11:40:00,160.93,160.97,160.86,160.95,19434.0,159.1468,159.1864,159.0776,159.1666,19434.0
2024-08-29 11:50:00,160.95,161.08,160.88,161.08,20195.0,159.1666,159.2952,159.0974,159.2952,20195.0
2024-08-29 12:00:00,161.09,161.22,161.06,161.22,18811.0,159.305,159.4336,159.2754,159.4336,18811.0
2024-08-29 12:10:00,161.2,161.22,161.01,161.08,11775.0,159.4138,159.4336,159.2259,159.2952,11775.0
2024-08-29 12:20:00,161.1,161.27,161.1,161.13,11017.0,159.3149,159.4831,159.3149,159.3446,11017.0
2024-08-29 12:30:00,161.14,161.15,160.94,161.02,7909.0,159.3545,159.3644,159.1567,159.2358,7909.0
2024-08-29 12:40:00,161.04,161.19,161.0,161.08,12209.0,159.2556,159.4039,159.216,159.2952,12209.0
2024-08-29 12:50:00,161.1,161.25,161.07,161.23,28130.0,159.3149,159.4633,159.2853,159.4435,28130.0
2024-08-29 13:00:00,161.26,161.28,161.13,161.13,9530.0,159.4732,159.4929,159.3446,159.3446,9530.0
2024-08-29 13:10:00,161.11,161.12,161.04,161.1,7530.0,159.3248,159.3347,159.2556,159.3149,7530.0
2024-08-29 13:20:00,161.11,161.12,161.01,161.01,14918.0,159.3248,159.3347,159.2259,159.2259,14918.0
2024-08-29 13:30:00,161.0,161.09,160.95,160.97,10555.0,159.216,159.305,159.1666,159.1864,10555.0
2024-08-29 13:40:00,160.99,160.99,160.88,160.95,14095.0,159.2062,159.2062,159.0974,159.1666,14095.0
2024-08-29 13:50:00,160.91,161.02,160.91,160.98,38204.0,159.127,159.2358,159.127,159.1963,38204.0
2024-08-29 14:00:00,160.97,161.05,160.81,161.05,12054.0,159.1864,159.2655,159.0281,159.2655,12054.0
2024-08-29 14:10:00,161.07,161.13,160.94,160.97,16022.0,159.2853,159.3446,159.1567,159.1864,16022.0
2024-08-29 14:20:00,160.96,161.08,160.87,160.94,15530.0,159.1765,159.2952,159.0875,159.1567,15530.0
2024-08-29 14:30:00,160.9,160.91,160.4,160.45,15487.0,159.1172,159.127,158.6227,158.6721,15487.0
2024-08-29 14:40:00,160.38,160.46,160.16,160.46,20523.0,158.6029,158.682,158.3854,158.682,20523.0
2024-08-29 14:50:00,160.46,160.66,160.32,160.55,26139.0,158.682,158.8798,158.5436,158.771,26139.0
2024-08-29 15:00:00,160.53,160.69,160.44,160.61,14129.0,158.7513,158.9095,158.6622,158.8304,14129.0
2024-08-29 15:10:00,160.7,160.87,160.62,160.83,22672.0,158.9194,159.0875,158.8403,159.0479,22672.0
2024-08-29 15:20:00,160.84,160.84,160.69,160.76,13311.0,159.0578,159.0578,158.9095,158.9787,13311.0
2024-08-29 15:30:00,160.79,160.79,160.55,160.58,27197.0,159.0084,159.0084,158.771,158.8007,27197.0
2024-08-29 15:40:00,160.58,160.58,160.22,160.38,104083.0,158.8007,158.8007,158.4447,158.6029,104083.0
2024-08-29 15:50:00,160.36,160.53,160.12,160.23,256717.0,158.5831,158.7513,158.3458,158.4546,256717.0
2024-08-30 09:30:00,160.69,161.21,160.47,161.08,64008.0,158.9095,159.4237,158.6919,159.2952,64008.0
2024-08-30 09:40:00,160.95,161.02,160.56,160.63,39632.0,159.1666,159.2358,158.7809,158.8501,39632.0
2024-08-30 09:50:00,160.63,161.02,160.42,160.97,50179.0,158.8501,159.2358,158.6425,159.1864,50179.0
2024-08-30 10:00:00,160.97,161.0,160.65,160.83,14619.0,159.1864,159.216,158.8699,159.0479,14619.0
2024-08-30 10:10:00,160.83,161.02,160.82,160.91,13695.0,159.0479,159.2358,159.038,159.127,13695.0
2024-08-30 10:20:00,160.84,160.98,160.84,160.91,14788.0,159.0578,159.1963,159.0578,159.127,14788.0
2024-08-30 10:30:00,160.88,160.93,160.78,160.81,12647.0,159.0974,159.1468,158.9985,159.0281,12647.0
2024-08-30 10:40:00,160.81,160.93,160.73,160.9,30072.0,159.0281,159.1468,158.949,159.1172,30072.0
2024-08-30 10:50:00,160.9,160.95,160.76,160.88,10111.0,159.1172,159.1666,158.9787,159.0974,10111.0
2024-08-30 11:00:00,160.86,160.96,160.75,160.83,8950.0,159.0776,159.1765,158.9688,159.0479,8950.0
2024-08-30 11:10:00,160.82,160.86,160.7,160.71,5809.0,159.038,159.0776,158.9194,158.9293,5809.0
2024-08-30 11:20:00,160.72,160.77,160.62,160.64,14472.0,158.9391,158.9886,158.8403,158.86,14472.0
2024-08-30 11:30:00,160.64,160.78,160.6,160.74,27070.0,158.86,158.9985,158.8205,158.9589,27070.0
2024-08-30 11:40:00,160.73,160.8,160.65,160.67,18896.0,158.949,159.0183,158.8699,158.8897,18896.0
2024-08-30 11:50:00,160.66,160.74,160.63,160.71,23865.0,158.8798,158.9589,158.8501,158.9293,23865.0
2024-08-30 12:00:00,160.65,160.72,160.5,160.55,20358.0,158.8699,158.9391,158.7216,158.771,20358.0
2024-08-30 12:10:00,160.55,160.67,160.44,160.45,11148.0,158.771,158.8897,158.6622,158.6721,11148.0
2024-08-30 12:20:00,160.45,160.46,160.1,160.1,10842.0,158.6721,158.682,158.326,158.326,10842.0
2024-08-30 12:30:00,160.09,160.17,159.95,160.1,14955.0,158.3161,158.3952,158.1777,158.326,14955.0
2024-08-30 12:40:00,160.04,160.21,159.99,160.18,9455.0,158.2667,158.4348,158.2172,158.4051,9455.0
2024-08-30 12:50:00,160.18,160.34,160.16,160.25,9809.0,158.4051,158.5634,158.3854,158.4744,9809.0
2024-08-30 13:00:00,160.27,160.48,160.24,160.32,8083.0,158.4941,158.7018,158.4645,158.5436,8083.0
2024-08-30 13:10:00,160.35,160.38,160.22,160.25,8620.0,158.5732,158.6029,158.4447,158.4744,8620.0
2024-08-30 13:20:00,160.23,160.23,160.14,160.19,9251.0,158.4546,158.4546,158.3656,158.415,9251.0
2024-08-30 13:30:00,160.18,160.29,160.13,160.19,13335.0,158.4051,158.5139,158.3557,158.415,13335.0
2024-08-30 13:40:00,160.19,160.32,160.19,160.27,16644.0,158.415,158.5436,158.415,158.4941,16644.0
2024-08-30 13:50:00,160.28,160.41,160.27,160.41,8168.0,158.504,158.6326,158.4941,158.6326,8168.0
2024-08-30 14:00:00,160.41,160.6,160.36,160.54,17559.0,158.6326,158.8205,158.5831,158.7611,17559.0
2024-08-30 14:10:00,160.53,160.56,160.45,160.55,8245.0,158.7513,158.7809,158.6721,158.771,8245.0
2024-08-30 14:20:00,160.53,160.61,160.44,160.48,9572.0,158.7513,158.8304,158.6622,158.7018,9572.0
2024-08-30 14:30:00,160.46,160.52,160.4,160.5,9357.0,158.682,158.7414,158.6227,158.7216,9357.0
2024-08-30 14:40:00,160.5,160.6,160.47,160.59,10302.0,158.7216,158.8205,158.6919,158.8106,10302.0
2024-08-30 14:50:00,160.59,160.62,160.48,160.58,13127.0,158.8106,158.8403,158.7018,158.8007,13127.0
2024-08-30 15:00:00,160.58,160.66,160.57,160.61,15931.0,158.8007,158.8798,158.7908,158.8304,15931.0
2024-08-30 15:10:00,160.6,160.76,160.6,160.76,23959.0,158.8205,158.9787,158.8205,158.9787,23959.0
2024-08-30 15:20:00,160.76,160.94,160.76,160.89,28882.0,158.9787,159.1567,158.9787,159.1073,28882.0
2024-08-30 15:30:00,160.93,161.06,160.79,161.01,67129.0,159.1468,159.2754,159.0084,159.2259,67129.0
2024-08-30 15:40:00,161.01,161.35,160.96,161.17,56706.0,159.2259,159.5622,159.1765,159.3842,56706.0
2024-08-30 15:50:00,161.25,161.76,161.16,161.51,202478.0,159.4633,159.9676,159.3743,159.7204,202478.0
2024-09-03 09:30:00,161.44,161.74,160.91,161.14,48364.0,159.6512,159.9478,159.127,159.3545,48364.0
2024-09-03 09:40:00,161.15,161.32,160.43,160.44,27009.0,159.3644,159.5325,158.6524,158.6622,27009.0
2024-09-03 09:50:00,160.47,160.78,160.3,160.7,48436.0,158.6919,158.9985,158.5238,158.9194,48436.0
2024-09-03 10:00:00,160.7,160.8,160.22,160.5,22161.0,158.9194,159.0183,158.4447,158.7216,22161.0
2024-09-03 10:10:00,160.51,160.82,160.4,160.76,21968.0,158.7315,159.038,158.6227,158.9787,21968.0
2024-09-03 10:20:00,160.77,161.01,160.69,160.97,18017.0,158.9886,159.2259,158.9095,159.1864,18017.0
2024-09-03 10:30:00,161.0,161.6,160.96,161.59,16816.0,159.216,159.8094,159.1765,159.7995,16816.0
2024-09-03 10:40:00,161.59,161.64,161.42,161.46,17729.0,159.7995,159.849,159.6314,159.6709,17729.0
2024-09-03 10:50:00,161.43,161.75,161.43,161.73,14333.0,159.6413,159.9577,159.6413,159.938,14333.0
2024-09-03 11:00:00,161.74,162.1,161.7,162.01,29272.0,159.9478,160.3039,159.9083,160.2149,29272.0
2024-09-03 11:10:00,162.02,162.06,161.91,161.99,16351.0,160.2247,160.2643,160.116,160.1951,16351.0
2024-09-03 11:20:00,162.03,162.37,162.03,162.37,24066.0,160.2346,160.5709,160.2346,160.5709,24066.0
2024-09-03 11:30:00,162.37,162.4,162.11,162.11,18910.0,160.5709,160.6005,160.3137,160.3137,18910.0
2024-09-03 11:40:00,162.13,162.34,162.09,162.31,20761.0,160.3335,160.5412,160.294,160.5115,20761.0
2024-09-03 11:50:00,162.29,162.3,162.02,162.14,35778.0,160.4917,160.5016,160.2247,160.3434,35778.0
2024-09-03 12:00:00,162.13,162.24,162.0,162.07,16916.0,160.3335,160.4423,160.205,160.2742,16916.0
2024-09-03 12:10:00,162.02,162.18,161.96,162.0,41977.0,160.2247,160.383,160.1654,160.205,41977.0
2024-09-03 12:20:00,162.03,162.08,161.8,161.91,23480.0,160.2346,160.2841,160.0072,160.116,23480.0
2024-09-03 12:30:00,161.9,162.02,161.88,161.94,11726.0,160.1061,160.2247,160.0863,160.1456,11726.0
2024-09-03 12:40:00,161.91,161.95,161.64,161.65,24914.0,160.116,160.1555,159.849,159.8588,24914.0
2024-09-03 12:50:00,161.65,161.78,161.63,161.75,11754.0,159.8588,159.9874,159.8391,159.9577,11754.0
2024-09-03 13:00:00,161.75,161.99,161.75,161.96,23127.0,159.9577,160.1951,159.9577,160.1654,23127.0
2024-09-03 13:10:00,161.97,162.0,161.81,161.92,9810.0,160.1753,160.205,160.0171,160.1258,9810.0
2024-09-03 13:20:00,161.93,162.12,161.85,162.06,16979.0,160.1357,160.3236,160.0566,160.2643,16979.0
2024-09-03 13:30:00,162.08,162.08,161.83,161.95,43835.0,160.2841,160.2841,160.0368,160.1555,43835.0
2024-09-03 13:40:00,161.97,162.02,161.84,162.02,19826.0,160.1753,160.2247,160.0467,160.2247,19826.0
2024-09-03 13:50:00,162.0,162.03,161.86,161.86,25245.0,160.205,160.2346,160.0665,160.0665,25245.0
2024-09-03 14:00:00,161.88,161.9,161.7,161.84,38595.0,160.0863,160.1061,159.9083,160.0467,38595.0
2024-09-03 14:10:00,161.82,161.9,161.79,161.79,21333.0,160.027,160.1061,159.9973,159.9973,21333.0
2024-09-03 14:20:00,161.81,161.96,161.81,161.91,23408.0,160.0171,160.1654,160.0171,160.116,23408.0
2024-09-03 14:30:00,161.89,162.01,161.83,162.0,22232.0,160.0962,160.2149,160.0368,160.205,22232.0
2024-09-03 14:40:00,161.98,161.99,161.82,161.82,17243.0,160.1852,160.1951,160.027,160.027,17243.0
2024-09-03 14:50:00,161.82,161.83,161.6,161.67,18168.0,160.027,160.0368,159.8094,159.8786,18168.0
2024-09-03 15:00:00,161.65,161.72,161.6,161.64,20524.0,159.8588,159.9281,159.8094,159.849,20524.0
2024-09-03 15:10:00,161.65,161.83,161.64,161.74,23005.0,159.8588,160.0368,159.849,159.9478,23005.0
2024-09-03 15:20:00,161.73,161.88,161.72,161.86,53452.0,159.938,160.0863,159.9281,160.0665,53452.0
2024-09-03 15:30:00,161.85,161.89,161.22,161.28,36478.0,160.0566,160.0962,159.4336,159.4929,36478.0
2024-09-03 15:40:00,161.28,161.28,161.02,161.25,52960.0,159.4929,159.4929,159.2358,159.4633,52960.0
2024-09-03 15:50:00,161.28,161.49,160.93,161.47,257718.0,159.4929,159.7006,159.1468,159.6808,257718.0
2024-09-04 09:30:00,161.63,162.76,161.29,162.59,42855.0,159.8391,160.9565,159.5028,160.7884,42855.0
2024-09-04 09:40:00,162.52,162.64,161.73,161.73,21623.0,160.7192,160.8379,159.938,159.938,21623.0
2024-09-04 09:50:00,161.76,162.21,161.69,162.14,21694.0,159.9676,160.4126,159.8984,160.3434,21694.0
2024-09-04 10:00:00,162.12,162.36,161.76,162.25,34135.0,160.3236,160.561,159.9676,160.4522,34135.0
2024-09-04 10:10:00,162.28,162.3,162.03,162.07,31208.0,160.4819,160.5016,160.2346,160.2742,31208.0
2024-09-04 10:20:00,162.08,162.4,162.03,162.31,21456.0,160.2841,160.6005,160.2346,160.5115,21456.0
2024-09-04 10:30:00,162.33,162.56,162.19,162.48,25954.0,160.5313,160.7588,160.3929,160.6796,25954.0
2024-09-04 10:40:00,162.49,162.63,162.38,162.43,42371.0,160.6895,160.828,160.5808,160.6302,42371.0
2024-09-04 10:50:00,162.43,162.44,162.08,162.24,111090.0,160.6302,160.6401,160.2841,160.4423,111090.0
2024-09-04 11:00:00,162.24,162.36,162.0,162.11,103026.0,160.4423,160.561,160.205,160.3137,103026.0
2024-09-04 11:10:00,162.11,162.29,162.03,162.13,21856.0,160.3137,160.4917,160.2346,160.3335,21856.0
2024-09-04 11:20:00,162.13,162.16,161.8,161.82,31022.0,160.3335,160.3632,160.0072,160.027,31022.0
2024-09-04 11:30:00,161.83,161.97,161.71,161.88,16855.0,160.0368,160.1753,159.9182,160.0863,16855.0
2024-09-04 11:40:00,161.87,161.87,161.57,161.57,16442.0,160.0764,160.0764,159.7797,159.7797,16442.0
2024-09-04 11:50:00,161.57,161.7,161.54,161.58,18730.0,159.7797,159.9083,159.7501,159.7896,18730.0
2024-09-04 12:00:00,161.58,161.58,161.24,161.42,16080.0,159.7896,159.7896,159.4534,159.6314,16080.0
2024-09-04 12:10:00,161.44,161.48,161.29,161.47,9869.0,159.6512,159.6907,159.5028,159.6808,9869.0
2024-09-04 12:20:00,161.46,161.59,161.46,161.5,19072.0,159.6709,159.7995,159.6709,159.7105,19072.0
2024-09-04 12:30:00,161.48,161.76,161.48,161.67,14869.0,159.6907,159.9676,159.6907,159.8786,14869.0
2024-09-04 12:40:00,161.67,161.72,161.42,161.72,15928.0,159.8786,159.9281,159.6314,159.9281,15928.0
2024-09-04 12:50:00,161.7,161.82,161.65,161.76,14268.0,159.9083,160.027,159.8588,159.9676,14268.0
2024-09-04 13:00:00,161.74,161.74,161.3,161.43,12209.0,159.9478,159.9478,159.5127,159.6413,12209.0
2024-09-04 13:10:00,161.51,161.53,161.29,161.31,11938.0,159.7204,159.7402,159.5028,159.5226,11938.0
2024-09-04 13:20:00,161.3,161.36,161.19,161.26,14701.0,159.5127,159.5721,159.4039,159.4732,14701.0
2024-09-04 13:30:00,161.26,161.33,161.19,161.31,15392.0,159.4732,159.5424,159.4039,159.5226,15392.0
2024-09-04 13:40:00,161.32,161.42,161.24,161.31,17778.0,159.5325,159.6314,159.4534,159.5226,17778.0
2024-09-04 13:50:00,161.32,161.41,161.21,161.38,16272.0,159.5325,159.6215,159.4237,159.5918,16272.0
2024-09-04 14:00:00,161.37,161.47,161.3,161.46,15971.0,159.5819,159.6808,159.5127,159.6709,15971.0
2024-09-04 14:10:00,161.44,161.6,161.41,161.5,18333.0,159.6512,159.8094,159.6215,159.7105,18333.0
2024-09-04 14:20:00,161.52,161.76,161.48,161.73,18265.0,159.7303,159.9676,159.6907,159.938,18265.0
2024-09-04 14:30:00,161.72,161.82,161.6,161.66,15574.0,159.9281,160.027,159.8094,159.8687,15574.0
2024-09-04 14:40:00,161.67,161.76,161.58,161.69,14329.0,159.8786,159.9676,159.7896,159.8984,14329.0
2024-09-04 14:50:00,161.69,161.7,161.56,161.6,18658.0,159.8984,159.9083,159.7698,159.8094,18658.0
2024-09-04 15:00:00,161.61,161.79,161.53,161.79,17050.0,159.8193,159.9973,159.7402,159.9973,17050.0
2024-09-04 15:10:00,161.78,161.8,161.67,161.74,22321.0,159.9874,160.0072,159.8786,159.9478,22321.0
2024-09-04 15:20:00,161.74,162.02,161.74,162.0,23093.0,159.9478,160.2247,159.9478,160.205,23093.0
2024-09-04 15:30:00,162.0,162.25,161.98,162.17,40739.0,160.205,160.4522,160.1852,160.3731,40739.0
2024-09-04 15:40:00,162.15,162.32,162.09,162.31,38345.0,160.3533,160.5214,160.294,160.5115,38345.0
2024-09-04 15:50:00,162.3,162.47,162.17,162.39,250964.0,160.5016,160.6698,160.3731,160.5906,250964.0
2024-09-05 09:30:00,162.18,162.18,161.45,161.64,55809.0,160.383,160.383,159.6611,159.849,55809.0
2024-09-05 09:40:00,161.64,162.31,161.64,161.8,86021.0,159.849,160.5115,159.849,160.0072,86021.0
2024-09-05 09:50:00,161.79,162.17,161.79,161.98,36041.0,159.9973,160.3731,159.9973,160.1852,36041.0
2024-09-05 10:00:00,161.98,162.26,161.6,162.11,92592.0,160.1852,160.4621,159.8094,160.3137,92592.0
2024-09-05 10:10:00,162.15,162.27,161.91,162.25,61379.0,160.3533,160.472,160.116,160.4522,61379.0
2024-09-05 10:20:00,162.33,162.64,162.32,162.56,14035.0,160.5313,160.8379,160.5214,160.7588,14035.0
2024-09-05 10:30:00,162.58,162.63,162.44,162.48,15427.0,160.7785,160.828,160.6401,160.6796,15427.0
2024-09-05 10:40:00,162.47,162.62,162.15,162.21,10416.0,160.6698,160.8181,160.3533,160.4126,10416.0
2024-09-05 10:50:00,162.24,162.45,162.17,162.4,21006.0,160.4423,160.65,160.3731,160.6005,21006.0
2024-09-05 11:00:00,162.4,162.4,162.04,162.09,33549.0,160.6005,160.6005,160.2445,160.294,33549.0
2024-09-05 11:10:00,162.05,162.05,161.65,161.74,13528.0,160.2544,160.2544,159.8588,159.9478,13528.0
2024-09-05 11:20:00,161.72,161.8,161.49,161.53,13632.0,159.9281,160.0072,159.7006,159.7402,13632.0
2024-09-05 11:30:00,161.51,161.64,161.39,161.4,14595.0,159.7204,159.849,159.6017,159.6116,14595.0
2024-09-05 11:40:00,161.41,161.57,161.4,161.55,12756.0,159.6215,159.7797,159.6116,159.7599,12756.0
2024-09-05 11:50:00,161.57,161.63,161.35,161.38,8663.0,159.7797,159.8391,159.5622,159.5918,8663.0
2024-09-05 12:00:00,161.37,161.57,161.33,161.48,8474.0,159.5819,159.7797,159.5424,159.6907,8474.0
2024-09-05 12:10:00,161.47,161.47,161.07,161.19,17626.0,159.6808,159.6808,159.2853,159.4039,17626.0
2024-09-05 12:20:00,161.2,161.21,161.05,161.11,15778.0,159.4138,159.4237,159.2655,159.3248,15778.0
2024-09-05 12:30:00,161.16,161.36,161.13,161.36,7096.0,159.3743,159.5721,159.3446,159.5721,7096.0
2024-09-05 12:40:00,161.37,161.67,161.37,161.65,5213.0,159.5819,159.8786,159.5819,159.8588,5213.0
2024-09-05 12:50:00,161.65,161.76,161.61,161.73,10490.0,159.8588,159.9676,159.8193,159.938,10490.0
2024-09-05 13:00:00,161.74,161.79,161.59,161.7,5328.0,159.9478,159.9973,159.7995,159.9083,5328.0
2024-09-05 13:10:00,161.73,161.81,161.55,161.67,5453.0,159.938,160.0171,159.7599,159.8786,5453.0
2024-09-05 13:20:00,161.66,161.72,161.62,161.72,9654.0,159.8687,159.9281,159.8292,159.9281,9654.0
2024-09-05 13:30:00,161.73,162.17,161.67,162.16,21820.0,159.938,160.3731,159.8786,160.3632,21820.0
2024-09-05 13:40:00,162.2,162.45,162.15,162.37,27010.0,160.4027,160.65,160.3533,160.5709,27010.0
2024-09-05 13:50:00,162.36,162.66,162.32,162.57,23589.0,160.561,160.8576,160.5214,160.7686,23589.0
2024-09-05 14:00:00,162.58,162.65,162.44,162.63,18580.0,160.7785,160.8478,160.6401,160.828,18580.0
2024-09-05 14:10:00,162.64,162.77,162.55,162.76,18696.0,160.8379,160.9664,160.7489,160.9565,18696.0
2024-09-05 14:20:00,162.77,162.77,162.46,162.47,18133.0,160.9664,160.9664,160.6599,160.6698,18133.0
2024-09-05 14:30:00,162.46,162.79,162.42,162.79,12408.0,160.6599,160.9862,160.6203,160.9862,12408.0
2024-09-05 14:40:00,162.79,162.82,162.55,162.76,19843.0,160.9862,161.0159,160.7489,160.9565,19843.0
2024-09-05 14:50:00,162.78,162.86,162.69,162.69,17155.0,160.9763,161.0554,160.8873,160.8873,17155.0
2024-09-05 15:00:00,162.65,162.74,162.54,162.62,11636.0,160.8478,160.9368,160.739,160.8181,11636.0
2024-09-05 15:10:00,162.6,162.66,162.33,162.33,13938.0,160.7983,160.8576,160.5313,160.5313,13938.0
2024-09-05 15:20:00,162.33,162.57,162.29,162.57,12006.0,160.5313,160.7686,160.4917,160.7686,12006.0
2024-09-05 15:30:00,162.6,162.9,162.6,162.81,35172.0,160.7983,161.095,160.7983,161.006,35172.0
2024-09-05 15:40:00,162.78,162.84,162.6,162.84,32263.0,160.9763,161.0357,160.7983,161.0357,32263.0
2024-09-05 15:50:00,162.85,162.92,162.5,162.58,147547.0,161.0455,161.1148,160.6994,160.7785,147547.0
2024-09-06 09:30:00,162.97,163.71,162.69,162.87,59704.0,161.1642,161.896,160.8873,161.0653,59704.0
2024-09-06 09:40:00,162.97,163.29,162.65,163.08,25577.0,161.1642,161.4807,160.8478,161.273,25577.0
2024-09-06 09:50:00,163.08,163.1,162.65,162.92,12426.0,161.273,161.2928,160.8478,161.1148,12426.0
2024-09-06 10:00:00,162.9,163.04,162.23,162.26,17922.0,161.095,161.2334,160.4324,160.4621,17922.0
2024-09-06 10:10:00,162.21,162.33,161.91,162.03,13277.0,160.4126,160.5313,160.116,160.2346,13277.0
2024-09-06 10:20:00,162.0,162.04,161.39,161.42,23222.0,160.205,160.2445,159.6017,159.6314,23222.0
2024-09-06 10:30:00,161.48,161.57,161.19,161.24,32312.0,159.6907,159.7797,159.4039,159.4534,32312.0
2024-09-06 10:40:00,161.33,161.47,161.06,161.22,23349.0,159.5424,159.6808,159.2754,159.4336,23349.0
2024-09-06 10:50:00,161.15,161.15,160.68,160.75,15435.0,159.3644,159.3644,158.8996,158.9688,15435.0
2024-09-06 11:00:00,160.81,161.66,160.79,160.93,26507.0,159.0281,159.8687,159.0084,159.1468,26507.0
2024-09-06 11:10:00,160.94,160.95,160.52,160.62,21400.0,159.1567,159.1666,158.7414,158.8403,21400.0
2024-09-06 11:20:00,160.67,160.78,160.51,160.71,31072.0,158.8897,158.9985,158.7315,158.9293,31072.0
2024-09-06 11:30:00,160.69,161.01,160.53,160.56,24090.0,158.9095,159.2259,158.7513,158.7809,24090.0
2024-09-06 11:40:00,160.56,160.59,160.31,160.39,11689.0,158.7809,158.8106,158.5337,158.6128,11689.0
2024-09-06 11:50:00,160.36,160.44,160.25,160.27,14209.0,158.5831,158.6622,158.4744,158.4941,14209.0
2024-09-06 12:00:00,160.22,160.34,160.06,160.15,17100.0,158.4447,158.5634,158.2865,158.3755,17100.0
2024-09-06 12:10:00,160.18,160.18,159.96,159.96,16826.0,158.4051,158.4051,158.1876,158.1876,16826.0
2024-09-06 12:20:00,160.0,160.01,159.73,159.75,13235.0,158.2271,158.237,157.9601,157.9799,13235.0
2024-09-06 12:30:00,159.76,160.07,159.73,159.97,18728.0,157.9898,158.2963,157.9601,158.1975,18728.0
2024-09-06 12:40:00,159.93,160.15,159.89,159.9,15179.0,158.1579,158.3755,158.1183,158.1282,15179.0
2024-09-06 12:50:00,159.91,160.02,159.84,159.98,15673.0,158.1381,158.2469,158.0689,158.2073,15673.0
2024-09-06 13:00:00,159.96,160.11,159.86,160.02,42455.0,158.1876,158.3359,158.0887,158.2469,42455.0
2024-09-06 13:10:00,160.02,160.07,159.96,159.99,10501.0,158.2469,158.2963,158.1876,158.2172,10501.0
2024-09-06 13:20:00,159.97,160.14,159.83,159.83,25215.0,158.1975,158.3656,158.059,158.059,25215.0
2024-09-06 13:30:00,159.82,159.99,159.81,159.91,15552.0,158.0491,158.2172,158.0392,158.1381,15552.0
2024-09-06 13:40:00,159.9,159.92,159.73,159.73,11826.0,158.1282,158.148,157.9601,157.9601,11826.0
2024-09-06 13:50:00,159.74,160.03,159.7,160.03,29885.0,157.97,158.2568,157.9304,158.2568,29885.0
2024-09-06 14:00:00,160.03,160.06,159.86,159.86,27717.0,158.2568,158.2865,158.0887,158.0887,27717.0
2024-09-06 14:10:00,159.86,159.92,159.79,159.8,14243.0,158.0887,158.148,158.0195,158.0293,14243.0
2024-09-06 14:20:00,159.83,159.92,159.72,159.88,16089.0,158.059,158.148,157.9502,158.1085,16089.0
2024-09-06 14:30:00,159.88,159.97,159.78,159.91,20421.0,158.1085,158.1975,158.0096,158.1381,20421.0
2024-09-06 14:40:00,159.92,160.33,159.91,160.33,29651.0,158.148,158.5535,158.1381,158.5535,29651.0
2024-09-06 14:50:00,160.35,160.38,160.12,160.21,35041.0,158.5732,158.6029,158.3458,158.4348,35041.0
2024-09-06 15:00:00,160.24,160.26,160.11,160.14,56687.0,158.4645,158.4842,158.3359,158.3656,56687.0
2024-09-06 15:10:00,160.14,160.2,160.04,160.15,29339.0,158.3656,158.4249,158.2667,158.3755,29339.0
2024-09-06 15:20:00,160.17,160.33,160.11,160.11,43404.0,158.3952,158.5535,158.3359,158.3359,43404.0
2024-09-06 15:30:00,160.11,160.18,159.93,159.94,42813.0,158.3359,158.4051,158.1579,158.1678,42813.0
2024-09-06 15:40:00,159.95,160.45,159.88,160.45,72173.0,158.1777,158.6721,158.1085,158.6721,72173.0
2024-09-06 15:50:00,160.45,160.53,160.18,160.53,227746.0,158.6721,158.7513,158.4051,158.7513,227746.0
2024-09-09 09:30:00,161.43,162.05,160.95,161.57,34438.0,159.6413,160.2544,159.1666,159.7797,34438.0
2024-09-09 09:40:00,161.69,161.69,161.35,161.46,6261.0,159.8984,159.8984,159.5622,159.6709,6261.0
2024-09-09 09:50:00,161.53,161.67,161.38,161.4,14864.0,159.7402,159.8786,159.5918,159.6116,14864.0
2024-09-09 10:00:00,161.41,161.6,161.35,161.51,16866.0,159.6215,159.8094,159.5622,159.7204,16866.0
2024-09-09 10:10:00,161.49,161.7,161.46,161.48,29345.0,159.7006,159.9083,159.6709,159.6907,29345.0
2024-09-09 10:20:00,161.48,161.59,161.35,161.43,9629.0,159.6907,159.7995,159.5622,159.6413,9629.0
2024-09-09 10:30:00,161.43,161.77,161.41,161.73,13657.0,159.6413,159.9775,159.6215,159.938,13657.0
2024-09-09 10:40:00,161.76,161.84,161.67,161.75,21295.0,159.9676,160.0467,159.8786,159.9577,21295.0
2024-09-09 10:50:00,161.73,161.75,161.57,161.63,10434.0,159.938,159.9577,159.7797,159.8391,10434.0
2024-09-09 11:00:00,161.62,161.71,161.44,161.59,11477.0,159.8292,159.9182,159.6512,159.7995,11477.0
2024-09-09 11:10:00,161.53,161.53,161.17,161.18,11588.0,159.7402,159.7402,159.3842,159.394,11588.0
2024-09-09 11:20:00,161.18,161.64,161.17,161.64,10986.0,159.394,159.849,159.3842,159.849,10986.0
2024-09-09 11:30:00,161.66,161.93,161.66,161.81,32776.0,159.8687,160.1357,159.8687,160.0171,32776.0
2024-09-09 11:40:00,161.79,162.16,161.69,162.13,14941.0,159.9973,160.3632,159.8984,160.3335,14941.0
2024-09-09 11:50:00,162.12,162.15,161.89,161.9,8318.0,160.3236,160.3533,160.0962,160.1061,8318.0
2024-09-09 12:00:00,161.88,162.11,161.85,162.06,11253.0,160.0863,160.3137,160.0566,160.2643,11253.0
2024-09-09 12:10:00,162.09,162.22,162.08,162.16,10397.0,160.294,160.4225,160.2841,160.3632,10397.0
2024-09-09 12:20:00,162.14,162.42,162.12,162.37,16314.0,160.3434,160.6203,160.3236,160.5709,16314.0
2024-09-09 12:30:00,162.37,162.45,162.33,162.4,13880.0,160.5709,160.65,160.5313,160.6005,13880.0
2024-09-09 12:40:00,162.42,162.77,162.42,162.72,10568.0,160.6203,160.9664,160.6203,160.917,10568.0
2024-09-09 12:50:00,162.7,162.8,162.68,162.79,11618.0,160.8972,160.9961,160.8774,160.9862,11618.0
2024-09-09 13:00:00,162.78,162.79,162.64,162.67,12721.0,160.9763,160.9862,160.8379,160.8675,12721.0
2024-09-09 13:10:00,162.63,162.69,162.56,162.58,14181.0,160.828,160.8873,160.7588,160.7785,14181.0
2024-09-09 13:20:00,162.56,162.63,162.52,162.6,11027.0,160.7588,160.828,160.7192,160.7983,11027.0
2024-09-09 13:30:00,162.58,162.72,162.48,162.66,34322.0,160.7785,160.917,160.6796,160.8576,34322.0
2024-09-09 13:40:00,162.67,162.8,162.65,162.75,16249.0,160.8675,160.9961,160.8478,160.9467,16249.0
2024-09-09 13:50:00,162.74,162.74,162.48,162.48,14377.0,160.9368,160.9368,160.6796,160.6796,14377.0
2024-09-09 14:00:00,162.44,162.47,162.23,162.24,17169.0,160.6401,160.6698,160.4324,160.4423,17169.0
2024-09-09 14:10:00,162.23,162.43,162.16,162.42,19209.0,160.4324,160.6302,160.3632,160.6203,19209.0
2024-09-09 14:20:00,162.4,162.53,162.34,162.43,17243.0,160.6005,160.7291,160.5412,160.6302,17243.0
2024-09-09 14:30:00,162.43,162.43,162.07,162.09,20338.0,160.6302,160.6302,160.2742,160.294,20338.0
2024-09-09 14:40:00,162.09,162.23,162.02,162.18,27414.0,160.294,160.4324,160.2247,160.383,27414.0
2024-09-09 14:50:00,162.21,162.29,162.17,162.21,21261.0,160.4126,160.4917,160.3731,160.4126,21261.0
2024-09-09 15:00:00,162.2,162.26,162.13,162.21,26440.0,160.4027,160.4621,160.3335,160.4126,26440.0
2024-09-09 15:10:00,162.21,162.21,162.07,162.07,22733.0,160.4126,160.4126,160.2742,160.2742,22733.0
2024-09-09 15:20:00,162.06,162.07,161.9,162.06,23370.0,160.2643,160.2742,160.1061,160.2643,23370.0
2024-09-09 15:30:00,162.08,162.25,162.04,162.18,19125.0,160.2841,160.4522,160.2445,160.383,19125.0
2024-09-09 15:40:00,162.18,162.28,161.9,161.91,36843.0,160.383,160.4819,160.1061,160.116,36843.0
2024-09-09 15:50:00,161.89,161.99,161.56,161.7,163359.0,160.0962,160.1951,159.7698,159.9083,163359.0
2024-09-10 09:30:00,162.14,162.57,161.57,162.57,28661.0,160.3434,160.7686,159.7797,160.7686,28661.0
2024-09-10 09:40:00,162.59,162.76,162.14,162.19,12008.0,160.7884,160.9565,160.3434,160.3929,12008.0
2024-09-10 09:50:00,162.19,162.33,161.82,161.89,18966.0,160.3929,160.5313,160.027,160.0962,18966.0
2024-09-10 10:00:00,161.84,161.86,161.26,161.56,17086.0,160.0467,160.0665,159.4732,159.7698,17086.0
2024-09-10 10:10:00,161.56,161.59,161.21,161.39,11563.0,159.7698,159.7995,159.4237,159.6017,11563.0
2024-09-10 10:20:00,161.43,161.65,161.32,161.65,9045.0,159.6413,159.8588,159.5325,159.8588,9045.0
2024-09-10 10:30:00,161.6,161.69,161.46,161.59,22988.0,159.8094,159.8984,159.6709,159.7995,22988.0
2024-09-10 10:40:00,161.62,161.96,161.56,161.8,16887.0,159.8292,160.1654,159.7698,160.0072,16887.0
2024-09-10 10:50:00,161.81,161.81,161.41,161.57,19847.0,160.0171,160.0171,159.6215,159.7797,19847.0
2024-09-10 11:00:00,161.57,161.88,161.5,161.82,53088.0,159.7797,160.0863,159.7105,160.027,53088.0
2024-09-10 11:10:00,161.82,161.88,161.57,161.57,20408.0,160.027,160.0863,159.7797,159.7797,20408.0
2024-09-10 11:20:00,161.63,161.82,161.51,161.66,12827.0,159.8391,160.027,159.7204,159.8687,12827.0
2024-09-10 11:30:00,161.65,161.73,161.49,161.55,11401.0,159.8588,159.938,159.7006,159.7599,11401.0
2024-09-10 11:40:00,161.59,161.75,161.58,161.62,9789.0,159.7995,159.9577,159.7896,159.8292,9789.0
2024-09-10 11:50:00,161.59,161.6,161.23,161.23,9154.0,159.7995,159.8094,159.4435,159.4435,9154.0
2024-09-10 12:00:00,161.18,161.22,160.99,161.18,20083.0,159.394,159.4336,159.2062,159.394,20083.0
2024-09-10 12:10:00,161.23,161.42,161.13,161.42,6076.0,159.4435,159.6314,159.3446,159.6314,6076.0
2024-09-10 12:20:00,161.47,161.5,161.36,161.44,6334.0,159.6808,159.7105,159.5721,159.6512,6334.0
2024-09-10 12:30:00,161.41,161.52,161.34,161.34,10613.0,159.6215,159.7303,159.5523,159.5523,10613.0
2024-09-10 12:40:00,161.37,161.45,161.3,161.43,7241.0,159.5819,159.6611,159.5127,159.6413,7241.0
2024-09-10 12:50:00,161.42,161.47,161.37,161.43,14684.0,159.6314,159.6808,159.5819,159.6413,14684.0
2024-09-10 13:00:00,161.39,161.47,161.38,161.46,13224.0,159.6017,159.6808,159.5918,159.6709,13224.0
2024-09-10 13:10:00,161.47,161.53,161.44,161.49,18576.0,159.6808,159.7402,159.6512,159.7006,18576.0
2024-09-10 13:20:00,161.52,161.52,161.35,161.39,12222.0,159.7303,159.7303,159.5622,159.6017,12222.0
2024-09-10 13:30:00,161.42,161.56,161.41,161.5,20319.0,159.6314,159.7698,159.6215,159.7105,20319.0
2024-09-10 13:40:00,161.5,161.63,161.5,161.58,13782.0,159.7105,159.8391,159.7105,159.7896,13782.0
2024-09-10 13:50:00,161.57,161.68,161.53,161.68,15004.0,159.7797,159.8885,159.7402,159.8885,15004.0
2024-09-10 14:00:00,161.68,161.85,161.64,161.85,20346.0,159.8885,160.0566,159.849,160.0566,20346.0
2024-09-10 14:10:00,161.86,161.86,161.65,161.72,16933.0,160.0665,160.0665,159.8588,159.9281,16933.0
2024-09-10 14:20:00,161.71,161.73,161.62,161.7,17786.0,159.9182,159.938,159.8292,159.9083,17786.0
2024-09-10 14:30:00,161.68,161.83,161.67,161.77,26729.0,159.8885,160.0368,159.8786,159.9775,26729.0
2024-09-10 14:40:00,161.77,161.8,161.72,161.78,21026.0,159.9775,160.0072,159.9281,159.9874,21026.0
2024-09-10 14:50:00,161.79,161.88,161.77,161.87,25442.0,159.9973,160.0863,159.9775,160.0764,25442.0
2024-09-10 15:00:00,161.87,161.89,161.74,161.84,26387.0,160.0764,160.0962,159.9478,160.0467,26387.0
2024-09-10 15:10:00,161.83,162.0,161.79,161.98,26970.0,160.0368,160.205,159.9973,160.1852,26970.0
2024-09-10 15:20:00,162.0,162.11,161.98,162.0,23371.0,160.205,160.3137,160.1852,160.205,23371.0
2024-09-10 15:30:00,161.99,162.02,161.78,161.81,37362.0,160.1951,160.2247,159.9874,160.0171,37362.0
2024-09-10 15:40:00,161.84,161.93,161.75,161.9,39808.0,160.0467,160.1357,159.9577,160.1061,39808.0
2024-09-10 15:50:00,161.95,162.19,161.86,161.98,155037.0,160.1555,160.3929,160.0665,160.1852,155037.0
2024-09-11 09:30:00,161.27,161.53,159.82,160.43,27531.0,159.4831,159.7402,158.0491,158.6524,27531.0
2024-09-11 09:40:00,160.51,160.7,160.16,160.3,29611.0,158.7315,158.9194,158.3854,158.5238,29611.0
2024-09-11 09:50:00,160.32,160.52,159.93,159.93,20450.0,158.5436,158.7414,158.1579,158.1579,20450.0
2024-09-11 10:00:00,159.97,159.97,159.05,159.08,26180.0,158.1975,158.1975,157.2876,157.3173,26180.0
2024-09-11 10:10:00,159.0,159.05,158.25,158.29,23918.0,157.2382,157.2876,156.4965,156.5361,23918.0
2024-09-11 10:20:00,158.38,158.4,157.89,158.06,20185.0,156.6251,156.6449,156.1405,156.3086,20185.0
2024-09-11 10:30:00,158.0,158.14,157.88,158.1,38637.0,156.2493,156.3877,156.1306,156.3482,38637.0
2024-09-11 10:40:00,158.14,158.39,157.96,158.25,27963.0,156.3877,156.635,156.2097,156.4965,27963.0
2024-09-11 10:50:00,158.3,158.43,158.18,158.39,30554.0,156.546,156.6745,156.4273,156.635,30554.0
2024-09-11 11:00:00,158.37,158.61,158.3,158.59,31713.0,156.6152,156.8525,156.546,156.8327,31713.0
2024-09-11 11:10:00,158.56,158.64,158.38,158.38,21584.0,156.8031,156.8822,156.6251,156.6251,21584.0
2024-09-11 11:20:00,158.36,158.48,158.16,158.3,35992.0,156.6053,156.724,156.4075,156.546,35992.0
2024-09-11 11:30:00,158.3,158.46,158.28,158.46,30609.0,156.546,156.7042,156.5262,156.7042,30609.0
2024-09-11 11:40:00,158.45,158.58,158.37,158.53,30780.0,156.6943,156.8229,156.6152,156.7734,30780.0
2024-09-11 11:50:00,158.47,158.55,157.99,158.3,24452.0,156.7141,156.7932,156.2394,156.546,24452.0
2024-09-11 12:00:00,158.25,158.78,158.23,158.6,23566.0,156.4965,157.0206,156.4767,156.8426,23566.0
2024-09-11 12:10:00,158.63,158.69,158.28,158.39,25222.0,156.8723,156.9316,156.5262,156.635,25222.0
2024-09-11 12:20:00,158.39,158.48,158.32,158.4,25713.0,156.635,156.724,156.5657,156.6449,25713.0
2024-09-11 12:30:00,158.41,158.58,158.28,158.56,28082.0,156.6547,156.8229,156.5262,156.8031,28082.0
2024-09-11 12:40:00,158.57,159.04,158.57,158.99,29082.0,156.813,157.2778,156.813,157.2283,29082.0
2024-09-11 12:50:00,159.0,159.07,158.96,159.03,28932.0,157.2382,157.3074,157.1986,157.2679,28932.0
2024-09-11 13:00:00,159.07,159.46,159.06,159.43,15729.0,157.3074,157.6931,157.2975,157.6634,15729.0
2024-09-11 13:10:00,159.44,159.54,159.29,159.33,17672.0,157.6733,157.7722,157.525,157.5645,17672.0
2024-09-11 13:20:00,159.33,159.37,159.14,159.33,16773.0,157.5645,157.6041,157.3767,157.5645,16773.0
2024-09-11 13:30:00,159.34,159.42,159.31,159.4,16859.0,157.5744,157.6535,157.5448,157.6338,16859.0
2024-09-11 13:40:00,159.42,159.52,159.41,159.51,25532.0,157.6535,157.7524,157.6437,157.7426,25532.0
2024-09-11 13:50:00,159.49,159.59,159.29,159.41,18636.0,157.7228,157.8217,157.525,157.6437,18636.0
2024-09-11 14:00:00,159.39,159.51,159.33,159.46,15976.0,157.6239,157.7426,157.5645,157.6931,15976.0
2024-09-11 14:10:00,159.46,159.48,159.14,159.14,22675.0,157.6931,157.7129,157.3767,157.3767,22675.0
2024-09-11 14:20:00,159.14,159.35,159.07,159.22,37847.0,157.3767,157.5843,157.3074,157.4558,37847.0
2024-09-11 14:30:00,159.21,159.46,159.19,159.46,26277.0,157.4459,157.6931,157.4261,157.6931,26277.0
2024-09-11 14:40:00,159.47,159.58,159.31,159.48,42874.0,157.703,157.8118,157.5448,157.7129,42874.0
2024-09-11 14:50:00,159.48,159.54,159.33,159.46,20750.0,157.7129,157.7722,157.5645,157.6931,20750.0
2024-09-11 15:00:00,159.44,159.55,159.38,159.52,33897.0,157.6733,157.7821,157.614,157.7524,33897.0
2024-09-11 15:10:00,159.52,159.57,159.44,159.53,54537.0,157.7524,157.8019,157.6733,157.7623,54537.0
2024-09-11 15:20:00,159.52,159.71,159.49,159.7,50205.0,157.7524,157.9403,157.7228,157.9304,50205.0
2024-09-11 15:30:00,159.7,159.86,159.61,159.62,43772.0,157.9304,158.0887,157.8414,157.8513,43772.0
2024-09-11 15:40:00,159.62,159.69,159.28,159.69,51769.0,157.8513,157.9206,157.5151,157.9206,51769.0
2024-09-11 15:50:00,159.68,160.14,159.57,159.9,212114.0,157.9107,158.3656,157.8019,158.1282,212114.0
2024-09-12 09:30:00,160.05,160.69,159.77,160.26,80450.0,158.2766,158.9095,157.9997,158.4842,80450.0
2024-09-12 09:40:00,160.22,160.24,159.66,159.94,41786.0,158.4447,158.4645,157.8909,158.1678,41786.0
2024-09-12 09:50:00,159.99,160.09,159.63,159.83,44627.0,158.2172,158.3161,157.8612,158.059,44627.0
2024-09-12 10:00:00,159.82,160.22,159.64,160.12,27543.0,158.0491,158.4447,157.8711,158.3458,27543.0
2024-09-12 10:10:00,160.12,160.45,160.06,160.42,37543.0,158.3458,158.6721,158.2865,158.6425,37543.0
2024-09-12 10:20:00,160.42,160.46,160.1,160.19,27970.0,158.6425,158.682,158.326,158.415,27970.0
2024-09-12 10:30:00,160.19,160.32,159.96,160.04,32635.0,158.415,158.5436,158.1876,158.2667,32635.0
2024-09-12 10:40:00,160.05,160.23,160.02,160.22,16189.0,158.2766,158.4546,158.2469,158.4447,16189.0
2024-09-12 10:50:00,160.19,160.23,159.82,159.88,26607.0,158.415,158.4546,158.0491,158.1085,26607.0
2024-09-12 11:00:00,159.87,160.07,159.83,159.96,19613.0,158.0986,158.2963,158.059,158.1876,19613.0
2024-09-12 11:10:00,159.94,160.31,159.93,160.18,25327.0,158.1678,158.5337,158.1579,158.4051,25327.0
2024-09-12 11:20:00,160.19,160.26,160.06,160.13,20275.0,158.415,158.4842,158.2865,158.3557,20275.0
2024-09-12 11:30:00,160.12,160.31,160.03,160.15,56778.0,158.3458,158.5337,158.2568,158.3755,56778.0
2024-09-12 11:40:00,160.16,160.33,160.16,160.25,31930.0,158.3854,158.5535,158.3854,158.4744,31930.0
2024-09-12 11:50:00,160.24,160.34,160.15,160.19,21115.0,158.4645,158.5634,158.3755,158.415,21115.0
2024-09-12 12:00:00,160.18,160.45,160.17,160.4,24451.0,158.4051,158.6721,158.3952,158.6227,24451.0
2024-09-12 12:10:00,160.39,160.4,160.2,160.35,21352.0,158.6128,158.6227,158.4249,158.5732,21352.0
2024-09-12 12:20:00,160.39,160.5,160.25,160.29,32637.0,158.6128,158.7216,158.4744,158.5139,32637.0
2024-09-12 12:30:00,160.29,160.45,160.29,160.33,39312.0,158.5139,158.6721,158.5139,158.5535,39312.0
2024-09-12 12:40:00,160.32,160.49,160.31,160.46,11098.0,158.5436,158.7117,158.5337,158.682,11098.0
2024-09-12 12:50:00,160.47,160.7,160.47,160.64,20335.0,158.6919,158.9194,158.6919,158.86,20335.0
2024-09-12 13:00:00,160.62,160.73,160.61,160.71,15747.0,158.8403,158.949,158.8304,158.9293,15747.0
2024-09-12 13:10:00,160.72,160.81,160.6,160.6,20089.0,158.9391,159.0281,158.8205,158.8205,20089.0
2024-09-12 13:20:00,160.59,160.78,160.56,160.64,55575.0,158.8106,158.9985,158.7809,158.86,55575.0
2024-09-12 13:30:00,160.67,160.8,160.66,160.78,17212.0,158.8897,159.0183,158.8798,158.9985,17212.0
2024-09-12 13:40:00,160.78,160.87,160.69,160.75,87011.0,158.9985,159.0875,158.9095,158.9688,87011.0
2024-09-12 13:50:00,160.75,160.98,160.75,160.82,27980.0,158.9688,159.1963,158.9688,159.038,27980.0
2024-09-12 14:00:00,160.82,161.01,160.79,160.85,81765.0,159.038,159.2259,159.0084,159.0677,81765.0
2024-09-12 14:10:00,160.87,161.04,160.85,160.85,50222.0,159.0875,159.2556,159.0677,159.0677,50222.0
2024-09-12 14:20:00,160.85,160.98,160.81,160.89,72198.0,159.0677,159.1963,159.0281,159.1073,72198.0
2024-09-12 14:30:00,160.88,160.94,160.79,160.9,100499.0,159.0974,159.1567,159.0084,159.1172,100499.0
2024-09-12 14:40:00,160.91,161.06,160.89,161.01,65331.0,159.127,159.2754,159.1073,159.2259,65331.0
2024-09-12 14:50:00,161.01,161.01,160.65,160.93,24012.0,159.2259,159.2259,158.8699,159.1468,24012.0
2024-09-12 15:00:00,160.93,160.98,160.75,160.88,21178.0,159.1468,159.1963,158.9688,159.0974,21178.0
2024-09-12 15:10:00,160.88,161.05,160.86,160.94,94185.0,159.0974,159.2655,159.0776,159.1567,94185.0
2024-09-12 15:20:00,160.94,161.17,160.94,161.17,33178.0,159.1567,159.3842,159.1567,159.3842,33178.0
2024-09-12 15:30:00,161.17,161.55,161.16,161.45,28902.0,159.3842,159.7599,159.3743,159.6611,28902.0
2024-09-12 15:40:00,161.45,161.49,161.23,161.27,47967.0,159.6611,159.7006,159.4435,159.4831,47967.0
2024-09-12 15:50:00,161.23,161.37,160.92,161.2,249770.0,159.4435,159.5819,159.1369,159.4138,249770.0
2024-09-13 09:30:00,161.32,161.32,160.73,160.8,60068.0,159.5325,159.5325,158.949,159.0183,60068.0
2024-09-13 09:40:00,160.75,161.29,160.7,161.28,46956.0,158.9688,159.5028,158.9194,159.4929,46956.0
2024-09-13 09:50:00,161.29,161.43,160.93,161.43,57728.0,159.5028,159.6413,159.1468,159.6413,57728.0
2024-09-13 10:00:00,161.48,161.6,161.04,161.23,45455.0,159.6907,159.8094,159.2556,159.4435,45455.0
2024-09-13 10:10:00,161.3,161.41,161.17,161.28,24002.0,159.5127,159.6215,159.3842,159.4929,24002.0
2024-09-13 10:20:00,161.3,161.42,161.19,161.3,23988.0,159.5127,159.6314,159.4039,159.5127,23988.0
2024-09-13 10:30:00,161.3,161.37,161.13,161.37,20504.0,159.5127,159.5819,159.3446,159.5819,20504.0
2024-09-13 10:40:00,161.36,161.42,161.26,161.27,28882.0,159.5721,159.6314,159.4732,159.4831,28882.0
2024-09-13 10:50:00,161.27,161.3,161.03,161.18,16270.0,159.4831,159.5127,159.2457,159.394,16270.0
2024-09-13 11:00:00,161.17,161.27,161.08,161.16,15701.0,159.3842,159.4831,159.2952,159.3743,15701.0
2024-09-13 11:10:00,161.14,161.28,161.02,161.26,25838.0,159.3545,159.4929,159.2358,159.4732,25838.0
2024-09-13 11:20:00,161.27,161.36,161.25,161.25,35168.0,159.4831,159.5721,159.4633,159.4633,35168.0
2024-09-13 11:30:00,161.27,161.34,161.13,161.13,39795.0,159.4831,159.5523,159.3446,159.3446,39795.0
2024-09-13 11:40:00,161.15,161.45,161.13,161.38,85789.0,159.3644,159.6611,159.3446,159.5918,85789.0
2024-09-13 11:50:00,161.37,161.44,161.22,161.34,32226.0,159.5819,159.6512,159.4336,159.5523,32226.0
2024-09-13 12:00:00,161.31,161.35,161.22,161.3,25421.0,159.5226,159.5622,159.4336,159.5127,25421.0
2024-09-13 12:10:00,161.3,161.3,161.04,161.13,16610.0,159.5127,159.5127,159.2556,159.3446,16610.0
2024-09-13 12:20:00,161.11,161.15,161.02,161.02,17735.0,159.3248,159.3644,159.2358,159.2358,17735.0
2024-09-13 12:30:00,161.0,161.04,160.87,161.03,19150.0,159.216,159.2556,159.0875,159.2457,19150.0
2024-09-13 12:40:00,161.03,161.25,160.98,161.19,12354.0,159.2457,159.4633,159.1963,159.4039,12354.0
2024-09-13 12:50:00,161.16,161.32,161.15,161.15,9965.0,159.3743,159.5325,159.3644,159.3644,9965.0
2024-09-13 13:00:00,161.17,161.28,161.16,161.22,13077.0,159.3842,159.4929,159.3743,159.4336,13077.0
2024-09-13 13:10:00,161.29,161.31,161.24,161.28,11285.0,159.5028,159.5226,159.4534,159.4929,11285.0
2024-09-13 13:20:00,161.27,161.45,161.21,161.43,21880.0,159.4831,159.6611,159.4237,159.6413,21880.0
2024-09-13 13:30:00,161.41,161.44,161.35,161.4,22302.0,159.6215,159.6512,159.5622,159.6116,22302.0
2024-09-13 13:40:00,161.4,161.44,161.31,161.36,29754.0,159.6116,159.6512,159.5226,159.5721,29754.0
2024-09-13 13:50:00,161.39,161.63,161.29,161.5,31919.0,159.6017,159.8391,159.5028,159.7105,31919.0
2024-09-13 14:00:00,161.5,161.6,161.39,161.51,20931.0,159.7105,159.8094,159.6017,159.7204,20931.0
2024-09-13 14:10:00,161.52,161.57,161.44,161.56,32267.0,159.7303,159.7797,159.6512,159.7698,32267.0
2024-09-13 14:20:00,161.54,161.54,161.19,161.21,24056.0,159.7501,159.7501,159.4039,159.4237,24056.0
2024-09-13 14:30:00,161.19,161.19,161.07,161.08,10719.0,159.4039,159.4039,159.2853,159.2952,10719.0
2024-09-13 14:40:00,161.08,161.3,161.05,161.24,19328.0,159.2952,159.5127,159.2655,159.4534,19328.0
2024-09-13 14:50:00,161.22,161.29,161.17,161.28,18406.0,159.4336,159.5028,159.3842,159.4929,18406.0
2024-09-13 15:00:00,161.27,161.32,161.22,161.24,19483.0,159.4831,159.5325,159.4336,159.4534,19483.0
2024-09-13 15:10:00,161.25,161.44,161.23,161.42,27773.0,159.4633,159.6512,159.4435,159.6314,27773.0
2024-09-13 15:20:00,161.42,161.42,161.3,161.39,40419.0,159.6314,159.6314,159.5127,159.6017,40419.0
2024-09-13 15:30:00,161.39,161.42,161.22,161.27,34533.0,159.6017,159.6314,159.4336,159.4831,34533.0
2024-09-13 15:40:00,161.28,161.32,161.25,161.29,39354.0,159.4929,159.5325,159.4633,159.5028,39354.0
2024-09-13 15:50:00,161.3,161.43,161.23,161.39,184162.0,159.5127,159.6413,159.4435,159.6017,184162.0
2024-09-16 09:30:00,161.46,162.46,161.24,162.21,44398.0,160.1147,161.1064,159.8966,160.8585,44398.0
2024-09-16 09:40:00,162.21,162.57,162.02,162.56,25363.0,160.8585,161.2155,160.6701,161.2056,25363.0
2024-09-16 09:50:00,162.58,162.81,162.43,162.45,14878.0,161.2254,161.4535,161.0766,161.0965,14878.0
2024-09-16 10:00:00,162.49,162.5,162.05,162.31,21544.0,161.1361,161.1461,160.6998,160.9576,21544.0
2024-09-16 10:10:00,162.35,162.43,162.21,162.34,34839.0,160.9973,161.0766,160.8585,160.9874,34839.0
2024-09-16 10:20:00,162.29,162.43,161.98,162.06,20043.0,160.9378,161.0766,160.6304,160.7097,20043.0
2024-09-16 10:30:00,162.02,162.02,161.68,161.87,28604.0,160.6701,160.6701,160.3329,160.5213,28604.0
2024-09-16 10:40:00,161.87,162.08,161.84,162.01,18208.0,160.5213,160.7296,160.4916,160.6601,18208.0
2024-09-16 10:50:00,162.01,162.03,161.83,161.97,13500.0,160.6601,160.68,160.4816,160.6205,13500.0
2024-09-16 11:00:00,161.96,162.06,161.94,162.03,16490.0,160.6106,160.7097,160.5907,160.68,16490.0
2024-09-16 11:10:00,162.01,162.07,161.7,161.81,13860.0,160.6601,160.7196,160.3527,160.4618,13860.0
2024-09-16 11:20:00,161.85,161.96,161.83,161.84,7798.0,160.5015,160.6106,160.4816,160.4916,7798.0
2024-09-16 11:30:00,161.84,161.86,161.75,161.75,14665.0,160.4916,160.5114,160.4023,160.4023,14665.0
2024-09-16 11:40:00,161.77,161.96,161.75,161.96,10180.0,160.4221,160.6106,160.4023,160.6106,10180.0
2024-09-16 11:50:00,161.96,162.03,161.9,161.95,10850.0,160.6106,160.68,160.5511,160.6006,10850.0
2024-09-16 12:00:00,161.92,161.99,161.91,161.97,7624.0,160.5709,160.6403,160.561,160.6205,7624.0
2024-09-16 12:10:00,161.99,162.05,161.95,162.01,75129.0,160.6403,160.6998,160.6006,160.6601,75129.0
2024-09-16 12:20:00,162.0,162.36,161.95,162.36,43245.0,160.6502,161.0072,160.6006,161.0072,43245.0
2024-09-16 12:30:00,162.38,162.65,162.33,162.58,25892.0,161.0271,161.2948,160.9775,161.2254,25892.0
2024-09-16 12:40:00,162.55,162.65,162.43,162.51,45697.0,161.1956,161.2948,161.0766,161.156,45697.0
2024-09-16 12:50:00,162.5,162.59,162.49,162.58,2299.0,161.1461,161.2353,161.1361,161.2254,2299.0
2024-09-16 13:00:00,162.59,162.62,162.43,162.48,18085.0,161.2353,161.2651,161.0766,161.1262,18085.0
2024-09-16 13:10:00,162.45,162.56,162.4,162.46,22962.0,161.0965,161.2056,161.0469,161.1064,22962.0
2024-09-16 13:20:00,162.47,162.5,162.38,162.46,18807.0,161.1163,161.1461,161.0271,161.1064,18807.0
2024-09-16 13:30:00,162.43,162.51,162.38,162.5,17737.0,161.0766,161.156,161.0271,161.1461,17737.0
2024-09-16 13:40:00,162.5,162.52,162.39,162.42,16291.0,161.1461,161.1659,161.037,161.0667,16291.0
2024-09-16 13:50:00,162.42,162.48,162.38,162.44,9992.0,161.0667,161.1262,161.0271,161.0866,9992.0
2024-09-16 14:00:00,162.41,162.43,162.31,162.31,7486.0,161.0568,161.0766,160.9576,160.9576,7486.0
2024-09-16 14:10:00,162.34,162.45,162.34,162.41,11278.0,160.9874,161.0965,160.9874,161.0568,11278.0
2024-09-16 14:20:00,162.43,162.5,162.41,162.45,11667.0,161.0766,161.1461,161.0568,161.0965,11667.0
2024-09-16 14:30:00,162.5,162.5,162.36,162.4,17721.0,161.1461,161.1461,161.0072,161.0469,17721.0
2024-09-16 14:40:00,162.4,162.4,162.2,162.22,11762.0,161.0469,161.0469,160.8486,160.8684,11762.0
2024-09-16 14:50:00,162.22,162.25,162.19,162.24,12731.0,160.8684,160.8981,160.8386,160.8882,12731.0
2024-09-16 15:00:00,162.24,162.24,162.14,162.18,9747.0,160.8882,160.8882,160.7891,160.8287,9747.0
2024-09-16 15:10:00,162.16,162.17,162.04,162.08,9426.0,160.8089,160.8188,160.6899,160.7296,9426.0
2024-09-16 15:20:00,162.05,162.09,161.99,162.07,11627.0,160.6998,160.7395,160.6403,160.7196,11627.0
2024-09-16 15:30:00,162.09,162.17,162.02,162.07,19914.0,160.7395,160.8188,160.6701,160.7196,19914.0
2024-09-16 15:40:00,162.07,162.09,161.99,162.03,24159.0,160.7196,160.7395,160.6403,160.68,24159.0
2024-09-16 15:50:00,162.04,162.12,161.87,161.99,192454.0,160.6899,160.7692,160.5213,160.6403,192454.0
2024-09-17 09:30:00,161.79,162.76,161.71,162.28,43049.0,160.442,161.4039,160.3626,160.9279,43049.0
2024-09-17 09:40:00,162.19,162.25,161.79,162.05,7748.0,160.8386,160.8981,160.442,160.6998,7748.0
2024-09-17 09:50:00,162.05,162.16,161.87,161.9,43913.0,160.6998,160.8089,160.5213,160.5511,43913.0
2024-09-17 10:00:00,162.02,162.28,161.84,162.22,37165.0,160.6701,160.9279,160.4916,160.8684,37165.0
2024-09-17 10:10:00,162.27,162.54,162.25,162.54,47590.0,160.918,161.1857,160.8981,161.1857,47590.0
2024-09-17 10:20:00,162.55,162.81,162.54,162.58,40544.0,161.1956,161.4535,161.1857,161.2254,40544.0
2024-09-17 10:30:00,162.58,162.62,162.22,162.3,22413.0,161.2254,161.2651,160.8684,160.9477,22413.0
2024-09-17 10:40:00,162.28,162.48,162.13,162.47,69619.0,160.9279,161.1262,160.7791,161.1163,69619.0
2024-09-17 10:50:00,162.46,162.63,162.34,162.36,44064.0,161.1064,161.275,160.9874,161.0072,44064.0
2024-09-17 11:00:00,162.36,162.78,162.34,162.78,23635.0,161.0072,161.4237,160.9874,161.4237,23635.0
2024-09-17 11:10:00,162.75,162.91,162.68,162.89,11598.0,161.394,161.5526,161.3246,161.5328,11598.0
2024-09-17 11:20:00,162.86,162.95,162.76,162.94,18127.0,161.5031,161.5923,161.4039,161.5824,18127.0
2024-09-17 11:30:00,162.95,163.06,162.82,162.87,19006.0,161.5923,161.7014,161.4634,161.513,19006.0
2024-09-17 11:40:00,162.91,162.97,162.69,162.71,17073.0,161.5526,161.6121,161.3345,161.3543,17073.0
2024-09-17 11:50:00,162.71,162.83,162.69,162.75,21687.0,161.3543,161.4733,161.3345,161.394,21687.0
2024-09-17 12:00:00,162.73,162.73,162.49,162.51,26951.0,161.3741,161.3741,161.1361,161.156,26951.0
2024-09-17 12:10:00,162.55,162.69,162.49,162.51,33021.0,161.1956,161.3345,161.1361,161.156,33021.0
2024-09-17 12:20:00,162.51,162.93,162.46,162.77,23711.0,161.156,161.5725,161.1064,161.4138,23711.0
2024-09-17 12:30:00,162.77,162.77,162.47,162.47,16920.0,161.4138,161.4138,161.1163,161.1163,16920.0
2024-09-17 12:40:00,162.47,162.48,162.09,162.15,15254.0,161.1163,161.1262,160.7395,160.799,15254.0
2024-09-17 12:50:00,162.15,162.49,162.09,162.42,47464.0,160.799,161.1361,160.7395,161.0667,47464.0
2024-09-17 13:00:00,162.43,162.53,162.32,162.45,14434.0,161.0766,161.1758,160.9676,161.0965,14434.0
2024-09-17 13:10:00,162.47,162.62,162.35,162.58,27008.0,161.1163,161.2651,160.9973,161.2254,27008.0
2024-09-17 13:20:00,162.59,162.74,162.52,162.65,10680.0,161.2353,161.3841,161.1659,161.2948,10680.0
2024-09-17 13:30:00,162.62,162.84,162.51,162.79,22928.0,161.2651,161.4832,161.156,161.4336,22928.0
2024-09-17 13:40:00,162.76,162.93,162.63,162.89,11714.0,161.4039,161.5725,161.275,161.5328,11714.0
2024-09-17 13:50:00,162.89,163.03,162.88,162.96,10914.0,161.5328,161.6716,161.5229,161.6022,10914.0
2024-09-17 14:00:00,162.91,163.27,162.91,163.22,29482.0,161.5526,161.9096,161.5526,161.8601,29482.0
2024-09-17 14:10:00,163.23,163.23,162.86,162.89,50600.0,161.87,161.87,161.5031,161.5328,50600.0
2024-09-17 14:20:00,162.92,162.98,162.64,162.7,25976.0,161.5626,161.6221,161.2849,161.3444,25976.0
2024-09-17 14:30:00,162.68,162.69,162.55,162.62,9464.0,161.3246,161.3345,161.1956,161.2651,9464.0
2024-09-17 14:40:00,162.61,162.83,162.6,162.7,30724.0,161.2551,161.4733,161.2452,161.3444,30724.0
2024-09-17 14:50:00,162.7,162.7,162.55,162.55,13252.0,161.3444,161.3444,161.1956,161.1956,13252.0
2024-09-17 15:00:00,162.57,162.67,162.37,162.42,26519.0,161.2155,161.3146,161.0171,161.0667,26519.0
2024-09-17 15:10:00,162.4,162.55,162.28,162.28,21123.0,161.0469,161.1956,160.9279,160.9279,21123.0
2024-09-17 15:20:00,162.28,162.63,162.15,162.57,54696.0,160.9279,161.275,160.799,161.2155,54696.0
2024-09-17 15:30:00,162.59,162.67,162.52,162.66,31676.0,161.2353,161.3146,161.1659,161.3047,31676.0
2024-09-17 15:40:00,162.67,162.87,162.65,162.87,38887.0,161.3146,161.513,161.2948,161.513,38887.0
2024-09-17 15:50:00,162.88,162.96,162.67,162.85,144949.0,161.5229,161.6022,161.3146,161.4931,144949.0
2024-09-18 09:30:00,162.81,163.22,162.0,162.83,47032.0,161.4535,161.8601,160.6502,161.4733,47032.0
2024-09-18 09:40:00,162.83,162.93,162.56,162.63,26888.0,161.4733,161.5725,161.2056,161.275,26888.0
2024-09-18 09:50:00,162.54,162.59,162.31,162.56,14485.0,161.1857,161.2353,160.9576,161.2056,14485.0
2024-09-18 10:00:00,162.54,162.7,161.89,162.47,84492.0,161.1857,161.3444,160.5411,161.1163,84492.0
2024-09-18 10:10:00,162.52,162.53,162.21,162.22,11842.0,161.1659,161.1758,160.8585,160.8684,11842.0
2024-09-18 10:20:00,162.26,162.61,162.23,162.6,21793.0,160.9081,161.2551,160.8783,161.2452,21793.0
2024-09-18 10:30:00,162.57,162.57,162.19,162.41,36889.0,161.2155,161.2155,160.8386,161.0568,36889.0
2024-09-18 10:40:00,162.42,162.6,162.25,162.27,25916.0,161.0667,161.2452,160.8981,160.918,25916.0
2024-09-18 10:50:00,162.25,162.45,162.22,162.34,36050.0,160.8981,161.0965,160.8684,160.9874,36050.0
2024-09-18 11:00:00,162.3,162.42,162.23,162.42,13681.0,160.9477,161.0667,160.8783,161.0667,13681.0
2024-09-18 11:10:00,162.41,162.48,162.24,162.48,10203.0,161.0568,161.1262,160.8882,161.1262,10203.0
2024-09-18 11:20:00,162.48,162.52,162.38,162.41,13996.0,161.1262,161.1659,161.0271,161.0568,13996.0
2024-09-18 11:30:00,162.42,162.53,162.35,162.52,20005.0,161.0667,161.1758,160.9973,161.1659,20005.0
2024-09-18 11:40:00,162.52,162.61,162.45,162.57,19171.0,161.1659,161.2551,161.0965,161.2155,19171.0
2024-09-18 11:50:00,162.58,162.58,162.43,162.43,7410.0,161.2254,161.2254,161.0766,161.0766,7410.0
2024-09-18 12:00:00,162.43,162.57,162.28,162.57,15518.0,161.0766,161.2155,160.9279,161.2155,15518.0
2024-09-18 12:10:00,162.57,162.73,162.51,162.72,22929.0,161.2155,161.3741,161.156,161.3642,22929.0
2024-09-18 12:20:00,162.7,162.78,162.63,162.75,28871.0,161.3444,161.4237,161.275,161.394,28871.0
2024-09-18 12:30:00,162.73,162.75,162.63,162.63,8040.0,161.3741,161.394,161.275,161.275,8040.0
2024-09-18 12:40:00,162.61,162.79,162.56,162.79,12989.0,161.2551,161.4336,161.2056,161.4336,12989.0
2024-09-18 12:50:00,162.76,162.83,162.67,162.69,10346.0,161.4039,161.4733,161.3146,161.3345,10346.0
2024-09-18 13:00:00,162.68,162.73,162.65,162.67,7799.0,161.3246,161.3741,161.2948,161.3146,7799.0
2024-09-18 13:10:00,162.68,162.75,162.66,162.66,17910.0,161.3246,161.394,161.3047,161.3047,17910.0
2024-09-18 13:20:00,162.68,162.68,162.49,162.58,10602.0,161.3246,161.3246,161.1361,161.2254,10602.0
2024-09-18 13:30:00,162.57,162.65,162.39,162.41,14377.0,161.2155,161.2948,161.037,161.0568,14377.0
2024-09-18 13:40:00,162.39,162.43,162.29,162.37,14413.0,161.037,161.0766,160.9378,161.0171,14413.0
2024-09-18 13:50:00,162.37,162.38,162.17,162.2,9692.0,161.0171,161.0271,160.8188,160.8486,9692.0
2024-09-18 14:00:00,162.15,163.27,162.05,162.28,43397.0,160.799,161.9096,160.6998,160.9279,43397.0
2024-09-18 14:10:00,162.3,162.36,161.95,162.17,26352.0,160.9477,161.0072,160.6006,160.8188,26352.0
2024-09-18 14:20:00,162.22,162.3,162.02,162.25,15692.0,160.8684,160.9477,160.6701,160.8981,15692.0
2024-09-18 14:30:00,162.29,162.39,161.74,161.95,28007.0,160.9378,161.037,160.3924,160.6006,28007.0
2024-09-18 14:40:00,161.97,162.14,161.49,162.07,34451.0,160.6205,160.7891,160.1445,160.7196,34451.0
2024-09-18 14:50:00,162.03,162.3,161.89,161.91,20849.0,160.68,160.9477,160.5411,160.561,20849.0
2024-09-18 15:00:00,161.87,162.23,161.8,162.15,18025.0,160.5213,160.8783,160.4519,160.799,18025.0
2024-09-18 15:10:00,162.07,162.69,162.07,162.53,19711.0,160.7196,161.3345,160.7196,161.1758,19711.0
2024-09-18 15:20:00,162.57,162.71,162.08,162.38,28155.0,161.2155,161.3543,160.7296,161.0271,28155.0
2024-09-18 15:30:00,162.37,162.5,161.89,162.04,89228.0,161.0171,161.1461,160.5411,160.6899,89228.0
2024-09-18 15:40:00,162.03,162.1,161.44,161.5,26890.0,160.68,160.7494,160.0949,160.1544,26890.0
2024-09-18 15:50:00,161.47,161.65,161.14,161.22,205572.0,160.1246,160.3031,159.7974,159.8767,205572.0
2024-09-19 09:30:00,162.18,162.39,158.87,158.93,211180.0,160.8287,161.037,157.5463,157.6058,211180.0
2024-09-19 09:40:00,158.92,159.6,158.58,159.54,67779.0,157.5959,158.2702,157.2587,158.2107,67779.0
2024-09-19 09:50:00,159.62,159.76,158.95,159.58,94712.0,158.2901,158.4289,157.6256,158.2504,94712.0
2024-09-19 10:00:00,159.59,160.07,159.39,159.46,81812.0,158.2603,158.7363,158.062,158.1314,81812.0
2024-09-19 10:10:00,159.46,159.52,158.88,159.04,98091.0,158.1314,158.1909,157.5562,157.7149,98091.0
2024-09-19 10:20:00,159.09,159.09,158.38,158.75,66403.0,157.7645,157.7645,157.0604,157.4273,66403.0
2024-09-19 10:30:00,158.75,159.02,158.53,158.84,46830.0,157.4273,157.6951,157.2091,157.5166,46830.0
2024-09-19 10:40:00,158.84,158.85,158.2,158.41,99578.0,157.5166,157.5265,156.8819,157.0901,99578.0
2024-09-19 10:50:00,158.41,158.91,158.41,158.73,71248.0,157.0901,157.586,157.0901,157.4075,71248.0
2024-09-19 11:00:00,158.75,159.03,158.72,158.8,56654.0,157.4273,157.705,157.3976,157.4769,56654.0
2024-09-19 11:10:00,158.83,159.19,158.8,159.06,41463.0,157.5066,157.8636,157.4769,157.7347,41463.0
2024-09-19 11:20:00,159.06,159.2,158.99,159.05,43506.0,157.7347,157.8736,157.6653,157.7248,43506.0
2024-09-19 11:30:00,159.05,159.1,158.86,158.91,63411.0,157.7248,157.7744,157.5364,157.586,63411.0
2024-09-19 11:40:00,158.92,159.19,158.91,158.99,28668.0,157.5959,157.8636,157.586,157.6653,28668.0
2024-09-19 11:50:00,159.02,159.06,158.48,158.72,77707.0,157.6951,157.7347,157.1596,157.3976,77707.0
2024-09-19 12:00:00,158.72,158.8,158.61,158.64,46596.0,157.3976,157.4769,157.2885,157.3182,46596.0
2024-09-19 12:10:00,158.64,158.66,158.43,158.61,49444.0,157.3182,157.3381,157.11,157.2885,49444.0
2024-09-19 12:20:00,158.6,158.62,158.46,158.58,45992.0,157.2786,157.2984,157.1397,157.2587,45992.0
2024-09-19 12:30:00,158.58,158.72,158.48,158.56,40115.0,157.2587,157.3976,157.1596,157.2389,40115.0
2024-09-19 12:40:00,158.56,158.92,158.54,158.89,32258.0,157.2389,157.5959,157.2191,157.5661,32258.0
2024-09-19 12:50:00,158.89,158.89,158.23,158.5,36520.0,157.5661,157.5661,156.9116,157.1794,36520.0
2024-09-19 13:00:00,158.52,158.57,158.24,158.4,45841.0,157.1992,157.2488,156.9216,157.0802,45841.0
2024-09-19 13:10:00,158.43,158.49,158.28,158.32,27706.0,157.11,157.1695,156.9612,157.0009,27706.0
2024-09-19 13:20:00,158.33,158.47,158.29,158.33,58621.0,157.0108,157.1496,156.9711,157.0108,58621.0
2024-09-19 13:30:00,158.34,158.64,158.14,158.62,58032.0,157.0207,157.3182,156.8224,157.2984,58032.0
2024-09-19 13:40:00,158.62,158.77,158.6,158.67,39435.0,157.2984,157.4471,157.2786,157.348,39435.0
2024-09-19 13:50:00,158.67,158.76,158.37,158.39,35542.0,157.348,157.4372,157.0505,157.0703,35542.0
2024-09-19 14:00:00,158.39,158.54,158.29,158.36,19707.0,157.0703,157.2191,156.9711,157.0406,19707.0
2024-09-19 14:10:00,158.35,158.35,158.13,158.2,43063.0,157.0306,157.0306,156.8125,156.8819,43063.0
2024-09-19 14:20:00,158.24,158.57,157.95,158.54,118046.0,156.9216,157.2488,156.634,157.2191,118046.0
2024-09-19 14:30:00,158.61,158.97,158.51,158.97,31752.0,157.2885,157.6455,157.1893,157.6455,31752.0
2024-09-19 14:40:00,158.97,159.06,158.8,159.04,49495.0,157.6455,157.7347,157.4769,157.7149,49495.0
2024-09-19 14:50:00,159.06,159.15,158.85,159.07,72309.0,157.7347,157.824,157.5265,157.7446,72309.0
2024-09-19 15:00:00,159.03,159.13,158.9,159.09,56284.0,157.705,157.8041,157.5761,157.7645,56284.0
2024-09-19 15:10:00,159.1,159.25,159.05,159.08,30874.0,157.7744,157.9231,157.7248,157.7546,30874.0
2024-09-19 15:20:00,159.08,159.08,158.67,158.68,50212.0,157.7546,157.7546,157.348,157.3579,50212.0
2024-09-19 15:30:00,158.64,158.88,158.6,158.84,45844.0,157.3182,157.5562,157.2786,157.5166,45844.0
2024-09-19 15:40:00,158.84,158.97,158.74,158.88,58982.0,157.5166,157.6455,157.4174,157.5562,58982.0
2024-09-19 15:50:00,158.86,158.92,158.54,158.88,333643.0,157.5364,157.5959,157.2191,157.5562,333643.0
2024-09-20 09:30:00,159.02,159.12,158.33,158.72,517670.0,157.6951,157.7942,157.0108,157.3976,517670.0
2024-09-20 09:40:00,158.89,159.15,158.4,158.95,44254.0,157.5661,157.824,157.0802,157.6256,44254.0
2024-09-20 09:50:00,158.9,158.98,158.23,158.33,32075.0,157.5761,157.6554,156.9116,157.0108,32075.0
2024-09-20 10:00:00,158.38,158.61,158.31,158.45,35711.0,157.0604,157.2885,156.991,157.1298,35711.0
2024-09-20 10:10:00,158.45,158.91,158.29,158.87,31735.0,157.1298,157.586,156.9711,157.5463,31735.0
2024-09-20 10:20:00,158.91,159.08,158.77,158.77,29232.0,157.586,157.7546,157.4471,157.4471,29232.0
2024-09-20 10:30:00,158.77,159.0,158.67,158.76,38106.0,157.4471,157.6752,157.348,157.4372,38106.0
2024-09-20 10:40:00,158.76,158.98,158.72,158.82,29019.0,157.4372,157.6554,157.3976,157.4967,29019.0
2024-09-20 10:50:00,158.81,158.84,158.45,158.62,38853.0,157.4868,157.5166,157.1298,157.2984,38853.0
2024-09-20 11:00:00,158.6,159.01,158.51,159.01,57299.0,157.2786,157.6851,157.1893,157.6851,57299.0
2024-09-20 11:10:00,159.02,159.32,158.96,159.32,51001.0,157.6951,157.9926,157.6356,157.9926,51001.0
2024-09-20 11:20:00,159.31,159.37,158.96,159.05,52384.0,157.9826,158.0421,157.6356,157.7248,52384.0
2024-09-20 11:30:00,159.06,159.11,158.84,159.01,35674.0,157.7347,157.7843,157.5166,157.6851,35674.0
2024-09-20 11:40:00,158.99,159.09,158.76,158.81,28772.0,157.6653,157.7645,157.4372,157.4868,28772.0
2024-09-20 11:50:00,158.83,158.94,158.74,158.78,55823.0,157.5066,157.6157,157.4174,157.4571,55823.0
2024-09-20 12:00:00,158.76,158.76,158.56,158.69,37604.0,157.4372,157.4372,157.2389,157.3678,37604.0
2024-09-20 12:10:00,158.68,158.88,158.59,158.88,32624.0,157.3579,157.5562,157.2686,157.5562,32624.0
2024-09-20 12:20:00,158.88,159.01,158.79,158.96,37402.0,157.5562,157.6851,157.467,157.6356,37402.0
2024-09-20 12:30:00,158.92,159.02,158.87,158.95,33642.0,157.5959,157.6951,157.5463,157.6256,33642.0
2024-09-20 12:40:00,158.93,159.1,158.87,159.06,27744.0,157.6058,157.7744,157.5463,157.7347,27744.0
2024-09-20 12:50:00,159.1,159.13,158.99,159.08,34995.0,157.7744,157.8041,157.6653,157.7546,34995.0
2024-09-20 13:00:00,159.08,159.29,159.07,159.25,40347.0,157.7546,157.9628,157.7446,157.9231,40347.0
2024-09-20 13:10:00,159.27,159.45,159.26,159.3,32051.0,157.943,158.1215,157.9331,157.9727,32051.0
2024-09-20 13:20:00,159.28,159.29,159.06,159.1,27437.0,157.9529,157.9628,157.7347,157.7744,27437.0
2024-09-20 13:30:00,159.07,159.45,159.04,159.28,41941.0,157.7446,158.1215,157.7149,157.9529,41941.0
2024-09-20 13:40:00,159.33,159.45,159.28,159.4,26289.0,158.0025,158.1215,157.9529,158.0719,26289.0
2024-09-20 13:50:00,159.44,159.44,159.09,159.2,32450.0,158.1116,158.1116,157.7645,157.8736,32450.0
2024-09-20 14:00:00,159.19,159.21,158.89,158.89,34866.0,157.8636,157.8835,157.5661,157.5661,34866.0
2024-09-20 14:10:00,158.95,159.03,158.84,158.98,30886.0,157.6256,157.705,157.5166,157.6554,30886.0
2024-09-20 14:20:00,158.95,158.99,158.85,158.9,39723.0,157.6256,157.6653,157.5265,157.5761,39723.0
2024-09-20 14:30:00,158.89,158.9,158.61,158.66,37939.0,157.5661,157.5761,157.2885,157.3381,37939.0
2024-09-20 14:40:00,158.66,158.84,158.57,158.78,25870.0,157.3381,157.5166,157.2488,157.4571,25870.0
2024-09-20 14:50:00,158.74,158.98,158.73,158.93,33103.0,157.4174,157.6554,157.4075,157.6058,33103.0
2024-09-20 15:00:00,158.92,159.02,158.83,158.84,36329.0,157.5959,157.6951,157.5066,157.5166,36329.0
2024-09-20 15:10:00,158.86,158.99,158.78,158.94,36465.0,157.5364,157.6653,157.4571,157.6157,36465.0
2024-09-20 15:20:00,158.94,159.08,158.91,159.0,34637.0,157.6157,157.7546,157.586,157.6752,34637.0
2024-09-20 15:30:00,159.02,159.55,158.94,159.46,53106.0,157.6951,158.2206,157.6157,158.1314,53106.0
2024-09-20 15:40:00,159.44,159.79,159.4,159.53,79804.0,158.1116,158.4586,158.0719,158.2008,79804.0
2024-09-20 15:50:00,159.53,159.85,159.37,159.81,158884.0,158.2008,158.5181,158.0421,158.4785,158884.0
2024-09-23 09:30:00,159.84,160.98,159.4,160.31,48479.0,158.5082,159.6387,158.0719,158.9743,48479.0
2024-09-23 09:40:00,160.23,160.4,159.81,159.91,15609.0,158.895,159.0636,158.4785,158.5776,15609.0
2024-09-23 09:50:00,159.88,159.91,159.53,159.53,10950.0,158.5479,158.5776,158.2008,158.2008,10950.0
2024-09-23 10:00:00,159.56,160.11,159.51,159.97,18587.0,158.2306,158.776,158.181,158.6371,18587.0
2024-09-23 10:10:00,160.0,160.17,159.97,160.01,10218.0,158.6669,158.8355,158.6371,158.6768,10218.0
2024-09-23 10:20:00,160.05,160.15,159.88,159.95,10452.0,158.7165,158.8156,158.5479,158.6173,10452.0
2024-09-23 10:30:00,159.96,160.01,159.85,159.95,8566.0,158.6272,158.6768,158.5181,158.6173,8566.0
2024-09-23 10:40:00,159.93,160.27,159.93,159.97,8471.0,158.5975,158.9346,158.5975,158.6371,8471.0
2024-09-23 10:50:00,159.97,160.11,159.89,160.11,5616.0,158.6371,158.776,158.5578,158.776,5616.0
2024-09-23 11:00:00,160.14,160.14,159.79,159.89,14946.0,158.8057,158.8057,158.4586,158.5578,14946.0
2024-09-23 11:10:00,159.91,160.02,159.88,159.98,6506.0,158.5776,158.6867,158.5479,158.6471,6506.0
2024-09-23 11:20:00,159.96,160.07,159.95,159.97,11975.0,158.6272,158.7363,158.6173,158.6371,11975.0
2024-09-23 11:30:00,159.97,160.07,159.97,160.03,6297.0,158.6371,158.7363,158.6371,158.6966,6297.0
2024-09-23 11:40:00,160.05,160.07,159.93,159.96,9287.0,158.7165,158.7363,158.5975,158.6272,9287.0
2024-09-23 11:50:00,159.95,159.99,159.8,159.84,6606.0,158.6173,158.657,158.4686,158.5082,6606.0
2024-09-23 12:00:00,159.79,159.89,159.76,159.89,7729.0,158.4586,158.5578,158.4289,158.5578,7729.0
2024-09-23 12:10:00,159.92,159.93,159.66,159.7,23750.0,158.5876,158.5975,158.3297,158.3694,23750.0
2024-09-23 12:20:00,159.68,159.76,159.67,159.69,11382.0,158.3496,158.4289,158.3396,158.3595,11382.0
2024-09-23 12:30:00,159.69,159.78,159.59,159.64,10886.0,158.3595,158.4487,158.2603,158.3099,10886.0
2024-09-23 12:40:00,159.63,159.63,159.43,159.6,11403.0,158.3,158.3,158.1016,158.2702,11403.0
2024-09-23 12:50:00,159.57,159.84,159.53,159.8,21374.0,158.2405,158.5082,158.2008,158.4686,21374.0
2024-09-23 13:00:00,159.76,159.94,159.7,159.94,18180.0,158.4289,158.6074,158.3694,158.6074,18180.0
2024-09-23 13:10:00,159.94,159.94,159.77,159.78,10319.0,158.6074,158.6074,158.4388,158.4487,10319.0
2024-09-23 13:20:00,159.79,159.85,159.74,159.84,9220.0,158.4586,158.5181,158.4091,158.5082,9220.0
2024-09-23 13:30:00,159.81,159.92,159.81,159.92,7467.0,158.4785,158.5876,158.4785,158.5876,7467.0
2024-09-23 13:40:00,159.92,160.01,159.87,159.91,12475.0,158.5876,158.6768,158.538,158.5776,12475.0
2024-09-23 13:50:00,159.89,159.94,159.86,159.93,6088.0,158.5578,158.6074,158.5281,158.5975,6088.0
2024-09-23 14:00:00,159.93,159.95,159.81,159.89,6675.0,158.5975,158.6173,158.4785,158.5578,6675.0
2024-09-23 14:10:00,159.86,159.97,159.8,159.95,17871.0,158.5281,158.6371,158.4686,158.6173,17871.0
2024-09-23 14:20:00,159.95,159.98,159.88,159.98,13129.0,158.6173,158.6471,158.5479,158.6471,13129.0
2024-09-23 14:30:00,159.95,159.98,159.84,159.89,11302.0,158.6173,158.6471,158.5082,158.5578,11302.0
2024-09-23 14:40:00,159.89,159.89,159.78,159.8,11408.0,158.5578,158.5578,158.4487,158.4686,11408.0
2024-09-23 14:50:00,159.8,159.91,159.78,159.88,7860.0,158.4686,158.5776,158.4487,158.5479,7860.0
2024-09-23 15:00:00,159.87,159.92,159.81,159.92,8036.0,158.538,158.5876,158.4785,158.5876,8036.0
2024-09-23 15:10:00,159.92,159.94,159.83,159.91,13268.0,158.5876,158.6074,158.4983,158.5776,13268.0
2024-09-23 15:20:00,159.88,159.9,159.83,159.89,16709.0,158.5479,158.5677,158.4983,158.5578,16709.0
2024-09-23 15:30:00,159.92,160.06,159.86,160.03,19640.0,158.5876,158.7264,158.5281,158.6966,19640.0
2024-09-23 15:40:00,160.02,160.08,159.94,159.99,31070.0,158.6867,158.7462,158.6074,158.657,31070.0
2024-09-23 15:50:00,159.95,160.06,159.88,159.93,122958.0,158.6173,158.7264,158.5479,158.5975,122958.0
2024-09-24 09:30:00,159.63,159.79,157.92,158.43,84423.0,158.3,158.4586,156.6042,157.11,84423.0
2024-09-24 09:40:00,158.49,158.57,158.12,158.35,26677.0,157.1695,157.2488,156.8026,157.0306,26677.0
2024-09-24 09:50:00,158.39,158.39,157.82,157.84,64847.0,157.0703,157.0703,156.5051,156.5249,64847.0
2024-09-24 10:00:00,157.87,158.02,157.64,157.9,80904.0,156.5546,156.7034,156.3266,156.5844,80904.0
2024-09-24 10:10:00,157.91,157.98,157.48,157.95,21621.0,156.5943,156.6637,156.1679,156.634,21621.0
2024-09-24 10:20:00,157.97,158.16,157.94,158.05,31026.0,156.6538,156.8422,156.6241,156.7331,31026.0
2024-09-24 10:30:00,158.06,158.15,157.85,157.94,23706.0,156.7431,156.8323,156.5348,156.6241,23706.0
2024-09-24 10:40:00,157.94,158.47,157.94,158.41,89474.0,156.6241,157.1496,156.6241,157.0901,89474.0
2024-09-24 10:50:00,158.42,158.6,158.28,158.28,62984.0,157.1001,157.2786,156.9612,156.9612,62984.0
2024-09-24 11:00:00,158.26,158.45,158.17,158.27,22225.0,156.9414,157.1298,156.8521,156.9513,22225.0
2024-09-24 11:10:00,158.25,158.44,158.25,158.33,15144.0,156.9315,157.1199,156.9315,157.0108,15144.0
2024-09-24 11:20:00,158.35,158.47,158.35,158.4,16704.0,157.0306,157.1496,157.0306,157.0802,16704.0
2024-09-24 11:30:00,158.39,158.4,158.02,158.03,19515.0,157.0703,157.0802,156.7034,156.7133,19515.0
2024-09-24 11:40:00,158.02,158.09,157.89,157.95,13460.0,156.7034,156.7728,156.5745,156.634,13460.0
2024-09-24 11:50:00,157.93,158.16,157.88,158.13,13370.0,156.6141,156.8422,156.5646,156.8125,13370.0
2024-09-24 12:00:00,158.13,158.13,157.88,157.88,15115.0,156.8125,156.8125,156.5646,156.5646,15115.0
2024-09-24 12:10:00,157.88,158.06,157.84,157.96,21657.0,156.5646,156.7431,156.5249,156.6439,21657.0
2024-09-24 12:20:00,157.95,158.01,157.81,157.83,12512.0,156.634,156.6935,156.4951,156.515,12512.0
2024-09-24 12:30:00,157.84,157.93,157.78,157.91,13205.0,156.5249,156.6141,156.4654,156.5943,13205.0
2024-09-24 12:40:00,157.93,158.02,157.88,158.01,16634.0,156.6141,156.7034,156.5646,156.6935,16634.0
2024-09-24 12:50:00,157.97,158.0,157.88,157.96,8471.0,156.6538,156.6836,156.5646,156.6439,8471.0
2024-09-24 13:00:00,157.93,158.15,157.93,158.12,10093.0,156.6141,156.8323,156.6141,156.8026,10093.0
2024-09-24 13:10:00,158.12,158.24,158.12,158.21,14445.0,156.8026,156.9216,156.8026,156.8918,14445.0
2024-09-24 13:20:00,158.21,158.21,158.13,158.18,11202.0,156.8918,156.8918,156.8125,156.8621,11202.0
2024-09-24 13:30:00,158.2,158.33,158.16,158.31,15257.0,156.8819,157.0108,156.8422,156.991,15257.0
2024-09-24 13:40:00,158.3,158.44,158.23,158.31,16040.0,156.9811,157.1199,156.9116,156.991,16040.0
2024-09-24 13:50:00,158.32,158.32,158.2,158.22,23643.0,157.0009,157.0009,156.8819,156.9017,23643.0
2024-09-24 14:00:00,158.25,158.37,158.24,158.32,11488.0,156.9315,157.0505,156.9216,157.0009,11488.0
2024-09-24 14:10:00,158.31,158.45,158.27,158.45,11083.0,156.991,157.1298,156.9513,157.1298,11083.0
2024-09-24 14:20:00,158.45,158.53,158.41,158.5,8150.0,157.1298,157.2091,157.0901,157.1794,8150.0
2024-09-24 14:30:00,158.49,158.56,158.33,158.55,16731.0,157.1695,157.2389,157.0108,157.229,16731.0
2024-09-24 14:40:00,158.56,158.74,158.56,158.71,8852.0,157.2389,157.4174,157.2389,157.3876,8852.0
2024-09-24 14:50:00,158.7,158.7,158.63,158.65,8900.0,157.3777,157.3777,157.3083,157.3281,8900.0
2024-09-24 15:00:00,158.64,158.74,158.64,158.68,19309.0,157.3182,157.4174,157.3182,157.3579,19309.0
2024-09-24 15:10:00,158.68,158.87,158.66,158.77,12839.0,157.3579,157.5463,157.3381,157.4471,12839.0
2024-09-24 15:20:00,158.77,158.8,158.65,158.66,26324.0,157.4471,157.4769,157.3281,157.3381,26324.0
2024-09-24 15:30:00,158.65,158.73,158.57,158.59,22007.0,157.3281,157.4075,157.2488,157.2686,22007.0
2024-09-24 15:40:00,158.59,158.63,158.42,158.42,33800.0,157.2686,157.3083,157.1001,157.1001,33800.0
2024-09-24 15:50:00,158.43,158.79,158.36,158.78,163079.0,157.11,157.467,157.0406,157.4571,163079.0
2024-09-25 09:30:00,158.91,159.47,158.61,159.37,44102.0,157.586,158.1413,157.2885,158.0421,44102.0
2024-09-25 09:40:00,159.45,159.8,159.28,159.43,35277.0,158.1215,158.4686,157.9529,158.1016,35277.0
2024-09-25 09:50:00,159.5,159.5,159.28,159.29,37975.0,158.1711,158.1711,157.9529,157.9628,37975.0
2024-09-25 10:00:00,159.3,159.45,159.08,159.12,17614.0,157.9727,158.1215,157.7546,157.7942,17614.0
2024-09-25 10:10:00,159.1,159.43,159.1,159.37,11521.0,157.7744,158.1016,157.7744,158.0421,11521.0
2024-09-25 10:20:00,159.35,159.37,158.81,158.87,27423.0,158.0223,158.0421,157.4868,157.5463,27423.0
2024-09-25 10:30:00,158.87,158.93,158.61,158.72,23861.0,157.5463,157.6058,157.2885,157.3976,23861.0
2024-09-25 10:40:00,158.74,158.92,158.63,158.63,23561.0,157.4174,157.5959,157.3083,157.3083,23561.0
2024-09-25 10:50:00,158.6,158.96,158.58,158.89,28640.0,157.2786,157.6356,157.2587,157.5661,28640.0
2024-09-25 11:00:00,158.89,158.91,158.71,158.74,33656.0,157.5661,157.586,157.3876,157.4174,33656.0
2024-09-25 11:10:00,158.74,158.84,158.61,158.74,22981.0,157.4174,157.5166,157.2885,157.4174,22981.0
2024-09-25 11:20:00,158.71,158.89,158.59,158.88,39160.0,157.3876,157.5661,157.2686,157.5562,39160.0
2024-09-25 11:30:00,158.88,158.96,158.81,158.81,26579.0,157.5562,157.6356,157.4868,157.4868,26579.0
2024-09-25 11:40:00,158.81,158.96,158.68,158.95,14520.0,157.4868,157.6356,157.3579,157.6256,14520.0
2024-09-25 11:50:00,158.95,159.08,158.95,158.97,16754.0,157.6256,157.7546,157.6256,157.6455,16754.0
2024-09-25 12:00:00,158.93,159.09,158.9,159.09,13460.0,157.6058,157.7645,157.5761,157.7645,13460.0
2024-09-25 12:10:00,159.1,159.13,158.93,158.94,15556.0,157.7744,157.8041,157.6058,157.6157,15556.0
2024-09-25 12:20:00,158.96,158.96,158.82,158.87,21599.0,157.6356,157.6356,157.4967,157.5463,21599.0
2024-09-25 12:30:00,158.86,158.86,158.6,158.6,15964.0,157.5364,157.5364,157.2786,157.2786,15964.0
2024-09-25 12:40:00,158.61,158.7,158.51,158.67,23095.0,157.2885,157.3777,157.1893,157.348,23095.0
2024-09-25 12:50:00,158.68,158.83,158.64,158.68,20014.0,157.3579,157.5066,157.3182,157.3579,20014.0
2024-09-25 13:00:00,158.69,158.72,158.56,158.59,12714.0,157.3678,157.3976,157.2389,157.2686,12714.0
2024-09-25 13:10:00,158.6,158.82,158.6,158.77,11976.0,157.2786,157.4967,157.2786,157.4471,11976.0
2024-09-25 13:20:00,158.75,158.8,158.68,158.68,11052.0,157.4273,157.4769,157.3579,157.3579,11052.0
2024-09-25 13:30:00,158.67,158.7,158.55,158.61,10680.0,157.348,157.3777,157.229,157.2885,10680.0
2024-09-25 13:40:00,158.61,158.76,158.57,158.74,10342.0,157.2885,157.4372,157.2488,157.4174,10342.0
2024-09-25 13:50:00,158.75,158.81,158.71,158.79,16620.0,157.4273,157.4868,157.3876,157.467,16620.0
2024-09-25 14:00:00,158.8,158.8,158.68,158.71,15354.0,157.4769,157.4769,157.3579,157.3876,15354.0
2024-09-25 14:10:00,158.7,158.76,158.63,158.71,15954.0,157.3777,157.4372,157.3083,157.3876,15954.0
2024-09-25 14:20:00,158.7,158.96,158.7,158.95,19207.0,157.3777,157.6356,157.3777,157.6256,19207.0
2024-09-25 14:30:00,158.95,159.12,158.86,159.04,27981.0,157.6256,157.7942,157.5364,157.7149,27981.0
2024-09-25 14:40:00,159.03,159.16,159.01,159.12,22709.0,157.705,157.8339,157.6851,157.7942,22709.0
2024-09-25 14:50:00,159.12,159.14,159.02,159.1,14582.0,157.7942,157.8141,157.6951,157.7744,14582.0
2024-09-25 15:00:00,159.1,159.15,159.03,159.13,19351.0,157.7744,157.824,157.705,157.8041,19351.0
2024-09-25 15:10:00,159.13,159.16,159.08,159.1,19268.0,157.8041,157.8339,157.7546,157.7744,19268.0
2024-09-25 15:20:00,159.1,159.17,159.06,159.16,24097.0,157.7744,157.8438,157.7347,157.8339,24097.0
2024-09-25 15:30:00,159.14,159.28,159.11,159.2,29303.0,157.8141,157.9529,157.7843,157.8736,29303.0
2024-09-25 15:40:00,159.18,159.29,159.11,159.19,35425.0,157.8537,157.9628,157.7843,157.8636,35425.0
2024-09-25 15:50:00,159.2,159.49,159.15,159.44,134747.0,157.8736,158.1611,157.824,158.1116,134747.0
2024-09-26 09:30:00,159.57,160.32,159.17,159.21,106508.0,158.2405,158.9842,157.8438,157.8835,106508.0
2024-09-26 09:40:00,159.21,159.52,159.16,159.28,26441.0,157.8835,158.1909,157.8339,157.9529,26441.0
2024-09-26 09:50:00,159.33,159.41,158.99,159.13,25494.0,158.0025,158.0818,157.6653,157.8041,25494.0
2024-09-26 10:00:00,159.16,159.25,158.83,158.97,27174.0,157.8339,157.9231,157.5066,157.6455,27174.0
2024-09-26 10:10:00,159.02,159.12,158.78,158.86,47394.0,157.6951,157.7942,157.4571,157.5364,47394.0
2024-09-26 10:20:00,158.88,158.88,158.65,158.81,30178.0,157.5562,157.5562,157.3281,157.4868,30178.0
2024-09-26 10:30:00,158.8,159.06,158.77,159.03,49128.0,157.4769,157.7347,157.4471,157.705,49128.0
2024-09-26 10:40:00,159.03,159.08,158.92,159.0,40136.0,157.705,157.7546,157.5959,157.6752,40136.0
2024-09-26 10:50:00,159.0,159.1,158.91,158.98,65172.0,157.6752,157.7744,157.586,157.6554,65172.0
2024-09-26 11:00:00,158.97,159.12,158.86,158.87,49037.0,157.6455,157.7942,157.5364,157.5463,49037.0
2024-09-26 11:10:00,158.85,158.88,158.65,158.84,18111.0,157.5265,157.5562,157.3281,157.5166,18111.0
2024-09-26 11:20:00,158.85,158.87,158.68,158.68,18168.0,157.5265,157.5463,157.3579,157.3579,18168.0
2024-09-26 11:30:00,158.67,158.77,158.64,158.73,9817.0,157.348,157.4471,157.3182,157.4075,9817.0
2024-09-26 11:40:00,158.77,158.78,158.58,158.59,9070.0,157.4471,157.4571,157.2587,157.2686,9070.0
2024-09-26 11:50:00,158.56,158.77,158.55,158.74,11101.0,157.2389,157.4471,157.229,157.4174,11101.0
2024-09-26 12:00:00,158.75,158.75,158.54,158.63,19484.0,157.4273,157.4273,157.2191,157.3083,19484.0
2024-09-26 12:10:00,158.64,158.66,158.51,158.58,14685.0,157.3182,157.3381,157.1893,157.2587,14685.0
2024-09-26 12:20:00,158.6,158.68,158.35,158.36,10163.0,157.2786,157.3579,157.0306,157.0406,10163.0
2024-09-26 12:30:00,158.36,158.48,158.29,158.44,16655.0,157.0406,157.1596,156.9711,157.1199,16655.0
2024-09-26 12:40:00,158.43,158.49,158.38,158.42,15285.0,157.11,157.1695,157.0604,157.1001,15285.0
2024-09-26 12:50:00,158.41,158.45,158.31,158.37,12878.0,157.0901,157.1298,156.991,157.0505,12878.0
2024-09-26 13:00:00,158.46,158.7,158.45,158.62,12250.0,157.1397,157.3777,157.1298,157.2984,12250.0
2024-09-26 13:10:00,158.59,158.69,158.5,158.56,17915.0,157.2686,157.3678,157.1794,157.2389,17915.0
2024-09-26 13:20:00,158.53,158.6,158.49,158.55,14190.0,157.2091,157.2786,157.1695,157.229,14190.0
2024-09-26 13:30:00,158.55,158.6,158.5,158.56,22922.0,157.229,157.2786,157.1794,157.2389,22922.0
2024-09-26 13:40:00,158.56,158.57,158.37,158.42,11960.0,157.2389,157.2488,157.0505,157.1001,11960.0
2024-09-26 13:50:00,158.42,158.47,158.32,158.35,19951.0,157.1001,157.1496,157.0009,157.0306,19951.0
2024-09-26 14:00:00,158.36,158.5,158.27,158.47,26007.0,157.0406,157.1794,156.9513,157.1496,26007.0
2024-09-26 14:10:00,158.46,158.46,158.19,158.31,20246.0,157.1397,157.1397,156.872,156.991,20246.0
2024-09-26 14:20:00,158.32,158.33,158.12,158.22,19170.0,157.0009,157.0108,156.8026,156.9017,19170.0
2024-09-26 14:30:00,158.21,158.22,158.11,158.19,22399.0,156.8918,156.9017,156.7926,156.872,22399.0
2024-09-26 14:40:00,158.16,158.18,158.07,158.07,14472.0,156.8422,156.8621,156.753,156.753,14472.0
2024-09-26 14:50:00,158.06,158.11,158.01,158.06,23822.0,156.7431,156.7926,156.6935,156.7431,23822.0
2024-09-26 15:00:00,158.06,158.11,157.91,157.93,18269.0,156.7431,156.7926,156.5943,156.6141,18269.0
2024-09-26 15:10:00,157.93,158.02,157.89,157.95,35086.0,156.6141,156.7034,156.5745,156.634,35086.0
2024-09-26 15:20:00,157.96,157.98,157.87,157.94,30929.0,156.6439,156.6637,156.5546,156.6241,30929.0
2024-09-26 15:30:00,157.93,157.98,157.85,157.93,45833.0,156.6141,156.6637,156.5348,156.6141,45833.0
2024-09-26 15:40:00,157.92,158.18,157.92,158.15,47455.0,156.6042,156.8621,156.6042,156.8323,47455.0
2024-09-26 15:50:00,158.18,158.33,158.08,158.12,195297.0,156.8621,157.0108,156.7629,156.8026,195297.0
2024-09-27 09:30:00,158.27,158.54,157.76,158.14,138453.0,156.9513,157.2191,156.4456,156.8224,138453.0
2024-09-27 09:40:00,158.16,158.22,157.74,157.94,138862.0,156.8422,156.9017,156.4257,156.6241,138862.0
2024-09-27 09:50:00,157.93,158.06,157.79,158.04,67535.0,156.6141,156.7431,156.4753,156.7232,67535.0
2024-09-27 10:00:00,158.03,158.06,157.8,158.02,63319.0,156.7133,156.7431,156.4852,156.7034,63319.0
2024-09-27 10:10:00,158.02,158.31,157.97,158.31,172835.0,156.7034,156.991,156.6538,156.991,172835.0
2024-09-27 10:20:00,158.3,158.65,158.29,158.51,42941.0,156.9811,157.3281,156.9711,157.1893,42941.0
2024-09-27 10:30:00,158.52,158.97,158.51,158.8,42833.0,157.1992,157.6455,157.1893,157.4769,42833.0
2024-09-27 10:40:00,158.83,159.21,158.68,159.21,87868.0,157.5066,157.8835,157.3579,157.8835,87868.0
2024-09-27 10:50:00,159.21,159.29,158.9,158.94,42579.0,157.8835,157.9628,157.5761,157.6157,42579.0
2024-09-27 11:00:00,158.95,159.12,158.87,159.0,50873.0,157.6256,157.7942,157.5463,157.6752,50873.0
2024-09-27 11:10:00,159.0,159.1,158.88,158.95,23191.0,157.6752,157.7744,157.5562,157.6256,23191.0
2024-09-27 11:20:00,158.95,158.97,158.86,158.91,33905.0,157.6256,157.6455,157.5364,157.586,33905.0
2024-09-27 11:30:00,158.91,158.93,158.79,158.87,48824.0,157.586,157.6058,157.467,157.5463,48824.0
2024-09-27 11:40:00,158.86,158.89,158.51,158.51,31848.0,157.5364,157.5661,157.1893,157.1893,31848.0
2024-09-27 11:50:00,158.5,158.66,158.48,158.52,35621.0,157.1794,157.3381,157.1596,157.1992,35621.0
2024-09-27 12:00:00,158.49,158.59,158.37,158.55,27272.0,157.1695,157.2686,157.0505,157.229,27272.0
2024-09-27 12:10:00,158.56,158.72,158.49,158.64,29546.0,157.2389,157.3976,157.1695,157.3182,29546.0
2024-09-27 12:20:00,158.66,158.74,158.54,158.69,12868.0,157.3381,157.4174,157.2191,157.3678,12868.0
2024-09-27 12:30:00,158.68,158.69,158.51,158.59,15941.0,157.3579,157.3678,157.1893,157.2686,15941.0
2024-09-27 12:40:00,158.59,158.65,158.55,158.61,10012.0,157.2686,157.3281,157.229,157.2885,10012.0
2024-09-27 12:50:00,158.59,158.7,158.51,158.53,13909.0,157.2686,157.3777,157.1893,157.2091,13909.0
2024-09-27 13:00:00,158.53,158.72,158.51,158.62,20747.0,157.2091,157.3976,157.1893,157.2984,20747.0
2024-09-27 13:10:00,158.65,158.76,158.61,158.73,7311.0,157.3281,157.4372,157.2885,157.4075,7311.0
2024-09-27 13:20:00,158.72,158.76,158.69,158.74,9983.0,157.3976,157.4372,157.3678,157.4174,9983.0
2024-09-27 13:30:00,158.76,158.82,158.68,158.75,17179.0,157.4372,157.4967,157.3579,157.4273,17179.0
2024-09-27 13:40:00,158.75,158.87,158.72,158.87,22988.0,157.4273,157.5463,157.3976,157.5463,22988.0
2024-09-27 13:50:00,158.88,158.91,158.62,158.66,14565.0,157.5562,157.586,157.2984,157.3381,14565.0
2024-09-27 14:00:00,158.62,158.72,158.61,158.65,13681.0,157.2984,157.3976,157.2885,157.3281,13681.0
2024-09-27 14:10:00,158.64,158.74,158.64,158.72,19338.0,157.3182,157.4174,157.3182,157.3976,19338.0
2024-09-27 14:20:00,158.73,158.76,158.59,158.7,19465.0,157.4075,157.4372,157.2686,157.3777,19465.0
2024-09-27 14:30:00,158.69,158.69,158.43,158.6,26325.0,157.3678,157.3678,157.11,157.2786,26325.0
2024-09-27 14:40:00,158.6,158.83,158.6,158.82,21320.0,157.2786,157.5066,157.2786,157.4967,21320.0
2024-09-27 14:50:00,158.81,158.89,158.78,158.87,21884.0,157.4868,157.5661,157.4571,157.5463,21884.0
2024-09-27 15:00:00,158.87,158.93,158.79,158.87,23871.0,157.5463,157.6058,157.467,157.5463,23871.0
2024-09-27 15:10:00,158.84,159.04,158.8,158.99,24248.0,157.5166,157.7149,157.4769,157.6653,24248.0
2024-09-27 15:20:00,159.01,159.01,158.81,158.81,31807.0,157.6851,157.6851,157.4868,157.4868,31807.0
2024-09-27 15:30:00,158.81,158.87,158.71,158.71,45040.0,157.4868,157.5463,157.3876,157.3876,45040.0
2024-09-27 15:40:00,158.7,158.7,158.29,158.31,58106.0,157.3777,157.3777,156.9711,156.991,58106.0
2024-09-27 15:50:00,158.27,158.7,158.26,158.61,234762.0,156.9513,157.3777,156.9414,157.2885,234762.0
2024-09-30 09:30:00,158.95,159.18,158.22,158.74,52328.0,157.6256,157.8537,156.9017,157.4174,52328.0
2024-09-30 09:40:00,158.79,158.8,158.56,158.77,13439.0,157.467,157.4769,157.2389,157.4471,13439.0
2024-09-30 09:50:00,158.8,159.28,158.74,159.28,15346.0,157.4769,157.9529,157.4174,157.9529,15346.0
2024-09-30 10:00:00,159.22,159.67,159.18,159.64,17857.0,157.8934,158.3396,157.8537,158.3099,17857.0
2024-09-30 10:10:00,159.6,159.79,159.45,159.58,14153.0,158.2702,158.4586,158.1215,158.2504,14153.0
2024-09-30 10:20:00,159.54,159.64,159.44,159.55,27048.0,158.2107,158.3099,158.1116,158.2206,27048.0
2024-09-30 10:30:00,159.54,159.93,159.53,159.8,10611.0,158.2107,158.5975,158.2008,158.4686,10611.0
2024-09-30 10:40:00,159.87,160.18,159.78,159.99,20625.0,158.538,158.8454,158.4487,158.657,20625.0
2024-09-30 10:50:00,160.02,160.14,159.97,160.14,10754.0,158.6867,158.8057,158.6371,158.8057,10754.0
2024-09-30 11:00:00,160.14,160.18,159.77,159.77,11827.0,158.8057,158.8454,158.4388,158.4388,11827.0
2024-09-30 11:10:00,159.76,159.99,159.75,159.95,13239.0,158.4289,158.657,158.419,158.6173,13239.0
2024-09-30 11:20:00,159.93,160.02,159.74,159.78,10560.0,158.5975,158.6867,158.4091,158.4487,10560.0
2024-09-30 11:30:00,159.8,159.95,159.77,159.92,7489.0,158.4686,158.6173,158.4388,158.5876,7489.0
2024-09-30 11:40:00,159.93,160.0,159.89,159.93,10838.0,158.5975,158.6669,158.5578,158.5975,10838.0
2024-09-30 11:50:00,159.9,160.1,159.87,160.1,9691.0,158.5677,158.7661,158.538,158.7661,9691.0
2024-09-30 12:00:00,160.11,160.14,160.01,160.07,5642.0,158.776,158.8057,158.6768,158.7363,5642.0
2024-09-30 12:10:00,160.02,160.02,159.86,159.92,11596.0,158.6867,158.6867,158.5281,158.5876,11596.0
2024-09-30 12:20:00,159.91,160.03,159.87,160.01,5652.0,158.5776,158.6966,158.538,158.6768,5652.0
2024-09-30 12:30:00,160.02,160.09,159.96,160.09,2268.0,158.6867,158.7561,158.6272,158.7561,2268.0
2024-09-30 12:40:00,160.09,160.1,160.0,160.01,3313.0,158.7561,158.7661,158.6669,158.6768,3313.0
2024-09-30 12:50:00,160.02,160.03,159.92,159.94,5550.0,158.6867,158.6966,158.5876,158.6074,5550.0
2024-09-30 13:00:00,159.93,159.95,159.88,159.91,6383.0,158.5975,158.6173,158.5479,158.5776,6383.0
2024-09-30 13:10:00,159.92,160.08,159.89,160.06,6710.0,158.5876,158.7462,158.5578,158.7264,6710.0
2024-09-30 13:20:00,160.06,160.07,160.0,160.06,7470.0,158.7264,158.7363,158.6669,158.7264,7470.0
2024-09-30 13:30:00,160.03,160.19,160.03,160.08,14629.0,158.6966,158.8553,158.6966,158.7462,14629.0
2024-09-30 13:40:00,160.06,160.17,160.05,160.07,14678.0,158.7264,158.8355,158.7165,158.7363,14678.0
2024-09-30 13:50:00,160.07,160.11,159.95,160.05,12612.0,158.7363,158.776,158.6173,158.7165,12612.0
2024-09-30 14:00:00,160.04,160.06,159.92,159.98,8193.0,158.7066,158.7264,158.5876,158.6471,8193.0
2024-09-30 14:10:00,159.98,159.98,159.76,159.77,11593.0,158.6471,158.6471,158.4289,158.4388,11593.0
2024-09-30 14:20:00,159.75,159.75,159.44,159.65,13441.0,158.419,158.419,158.1116,158.3198,13441.0
2024-09-30 14:30:00,159.68,159.93,159.59,159.89,16561.0,158.3496,158.5975,158.2603,158.5578,16561.0
2024-09-30 14:40:00,159.9,160.07,159.88,160.01,13615.0,158.5677,158.7363,158.5479,158.6768,13615.0
2024-09-30 14:50:00,160.07,160.09,159.92,159.92,22054.0,158.7363,158.7561,158.5876,158.5876,22054.0
2024-09-30 15:00:00,159.92,159.96,159.71,159.94,9591.0,158.5876,158.6272,158.3793,158.6074,9591.0
2024-09-30 15:10:00,159.95,160.18,159.94,160.18,9878.0,158.6173,158.8454,158.6074,158.8454,9878.0
2024-09-30 15:20:00,160.16,160.27,160.14,160.23,14220.0,158.8256,158.9346,158.8057,158.895,14220.0
2024-09-30 15:30:00,160.2,160.39,160.19,160.39,18815.0,158.8652,159.0536,158.8553,159.0536,18815.0
2024-09-30 15:40:00,160.37,160.62,160.28,160.53,28334.0,159.0338,159.2817,158.9446,159.1925,28334.0
2024-09-30 15:50:00,160.53,160.78,160.43,160.63,136296.0,159.1925,159.4404,159.0933,159.2916,136296.0
2024-10-01 09:30:00,161.07,161.1,159.32,159.96,63570.0,159.728,159.7577,157.9926,158.6272,63570.0
2024-10-01 09:40:00,159.97,160.46,159.97,160.27,24012.0,158.6371,159.1231,158.6371,158.9346,24012.0
2024-10-01 09:50:00,160.38,160.52,160.1,160.19,21733.0,159.0437,159.1826,158.7661,158.8553,21733.0
2024-10-01 10:00:00,160.11,160.47,159.97,160.45,24936.0,158.776,159.133,158.6371,159.1131,24936.0
2024-10-01 10:10:00,160.42,160.6,159.95,160.56,40196.0,159.0834,159.2619,158.6173,159.2222,40196.0
2024-10-01 10:20:00,160.6,160.92,160.57,160.81,18474.0,159.2619,159.5792,159.2321,159.4701,18474.0
2024-10-01 10:30:00,160.82,161.14,160.81,160.93,22163.0,159.4801,159.7974,159.4701,159.5891,22163.0
2024-10-01 10:40:00,160.92,161.08,160.78,160.78,24592.0,159.5792,159.7379,159.4404,159.4404,24592.0
2024-10-01 10:50:00,160.74,160.74,160.34,160.4,21276.0,159.4007,159.4007,159.0041,159.0636,21276.0
2024-10-01 11:00:00,160.38,160.8,160.38,160.58,48298.0,159.0437,159.4602,159.0437,159.2421,48298.0
2024-10-01 11:10:00,160.64,160.71,160.51,160.65,26895.0,159.3016,159.371,159.1726,159.3115,26895.0
2024-10-01 11:20:00,160.67,161.04,160.67,161.03,190651.0,159.3313,159.6982,159.3313,159.6883,190651.0
2024-10-01 11:30:00,161.03,161.36,160.88,161.36,140444.0,159.6883,160.0156,159.5396,160.0156,140444.0
2024-10-01 11:40:00,161.44,161.54,161.31,161.52,15942.0,160.0949,160.1941,159.966,160.1742,15942.0
2024-10-01 11:50:00,161.53,161.89,161.5,161.72,14779.0,160.1841,160.5411,160.1544,160.3726,14779.0
2024-10-01 12:00:00,161.73,161.94,161.64,161.8,11550.0,160.3825,160.5907,160.2932,160.4519,11550.0
2024-10-01 12:10:00,161.82,161.87,161.65,161.86,10224.0,160.4717,160.5213,160.3031,160.5114,10224.0
2024-10-01 12:20:00,161.88,161.92,161.62,161.74,12769.0,160.5312,160.5709,160.2734,160.3924,12769.0
2024-10-01 12:30:00,161.72,161.82,161.5,161.78,15254.0,160.3726,160.4717,160.1544,160.4321,15254.0
2024-10-01 12:40:00,161.82,161.9,161.59,161.64,12751.0,160.4717,160.5511,160.2436,160.2932,12751.0
2024-10-01 12:50:00,161.68,162.12,161.67,162.06,19668.0,160.3329,160.7692,160.323,160.7097,19668.0
2024-10-01 13:00:00,162.02,162.05,161.68,161.81,29024.0,160.6701,160.6998,160.3329,160.4618,29024.0
2024-10-01 13:10:00,161.82,162.01,161.63,161.69,28808.0,160.4717,160.6601,160.2833,160.3428,28808.0
2024-10-01 13:20:00,161.71,161.84,161.57,161.65,15708.0,160.3626,160.4916,160.2238,160.3031,15708.0
2024-10-01 13:30:00,161.65,161.74,161.46,161.64,26688.0,160.3031,160.3924,160.1147,160.2932,26688.0
2024-10-01 13:40:00,161.63,161.7,161.53,161.66,32881.0,160.2833,160.3527,160.1841,160.3131,32881.0
2024-10-01 13:50:00,161.68,161.88,161.65,161.88,23482.0,160.3329,160.5312,160.3031,160.5312,23482.0
2024-10-01 14:00:00,161.87,162.0,161.86,161.94,22292.0,160.5213,160.6502,160.5114,160.5907,22292.0
2024-10-01 14:10:00,161.95,162.04,161.9,161.99,21865.0,160.6006,160.6899,160.5511,160.6403,21865.0
2024-10-01 14:20:00,162.01,162.11,161.88,161.98,22230.0,160.6601,160.7593,160.5312,160.6304,22230.0
2024-10-01 14:30:00,162.0,162.12,161.93,161.97,20377.0,160.6502,160.7692,160.5808,160.6205,20377.0
2024-10-01 14:40:00,162.0,162.1,161.84,161.86,18736.0,160.6502,160.7494,160.4916,160.5114,18736.0
2024-10-01 14:50:00,161.87,161.98,161.86,161.93,17238.0,160.5213,160.6304,160.5114,160.5808,17238.0
2024-10-01 15:00:00,161.96,161.96,161.8,161.92,20100.0,160.6106,160.6106,160.4519,160.5709,20100.0
2024-10-01 15:10:00,161.92,161.92,161.77,161.86,19928.0,160.5709,160.5709,160.4221,160.5114,19928.0
2024-10-01 15:20:00,161.86,162.08,161.83,162.01,24837.0,160.5114,160.7296,160.4816,160.6601,24837.0
2024-10-01 15:30:00,162.0,162.0,161.62,161.68,33831.0,160.6502,160.6502,160.2734,160.3329,33831.0
2024-10-01 15:40:00,161.68,161.71,161.41,161.44,40469.0,160.3329,160.3626,160.0651,160.0949,40469.0
2024-10-01 15:50:00,161.45,161.54,161.1,161.14,199899.0,160.1048,160.1941,159.7577,159.7974,199899.0
2024-10-02 09:30:00,160.52,160.52,159.62,160.12,54143.0,159.1826,159.1826,158.2901,158.7859,54143.0
2024-10-02 09:40:00,160.05,160.28,159.95,160.27,21584.0,158.7165,158.9446,158.6173,158.9346,21584.0
2024-10-02 09:50:00,160.29,160.75,160.25,160.57,137037.0,158.9545,159.4106,158.9148,159.2321,137037.0
2024-10-02 10:00:00,160.57,160.75,160.44,160.45,22846.0,159.2321,159.4106,159.1032,159.1131,22846.0
2024-10-02 10:10:00,160.5,160.51,160.16,160.2,13036.0,159.1627,159.1726,158.8256,158.8652,13036.0
2024-10-02 10:20:00,160.2,160.27,160.03,160.15,22917.0,158.8652,158.9346,158.6966,158.8156,22917.0
2024-10-02 10:30:00,160.17,160.55,160.11,160.52,17290.0,158.8355,159.2123,158.776,159.1826,17290.0
2024-10-02 10:40:00,160.57,160.72,160.5,160.71,14371.0,159.2321,159.3809,159.1627,159.371,14371.0
2024-10-02 10:50:00,160.71,160.72,160.37,160.37,16587.0,159.371,159.3809,159.0338,159.0338,16587.0
2024-10-02 11:00:00,160.37,160.64,160.29,160.63,22045.0,159.0338,159.3016,158.9545,159.2916,22045.0
2024-10-02 11:10:00,160.62,160.69,160.38,160.52,31822.0,159.2817,159.3511,159.0437,159.1826,31822.0
2024-10-02 11:20:00,160.48,160.77,160.4,160.77,17051.0,159.1429,159.4305,159.0636,159.4305,17051.0
2024-10-02 11:30:00,160.75,160.77,160.44,160.56,17435.0,159.4106,159.4305,159.1032,159.2222,17435.0
2024-10-02 11:40:00,160.56,160.59,160.47,160.5,10338.0,159.2222,159.252,159.133,159.1627,10338.0
2024-10-02 11:50:00,160.5,160.64,160.47,160.5,13681.0,159.1627,159.3016,159.133,159.1627,13681.0
2024-10-02 12:00:00,160.5,160.5,160.42,160.49,10557.0,159.1627,159.1627,159.0834,159.1528,10557.0
2024-10-02 12:10:00,160.5,160.54,160.39,160.4,12572.0,159.1627,159.2024,159.0536,159.0636,12572.0
2024-10-02 12:20:00,160.4,160.6,160.39,160.6,9532.0,159.0636,159.2619,159.0536,159.2619,9532.0
2024-10-02 12:30:00,160.59,160.62,160.51,160.55,15462.0,159.252,159.2817,159.1726,159.2123,15462.0
2024-10-02 12:40:00,160.55,160.57,160.39,160.41,15097.0,159.2123,159.2321,159.0536,159.0735,15097.0
2024-10-02 12:50:00,160.4,160.47,160.38,160.39,7659.0,159.0636,159.133,159.0437,159.0536,7659.0
2024-10-02 13:00:00,160.37,160.49,160.29,160.46,14067.0,159.0338,159.1528,158.9545,159.1231,14067.0
2024-10-02 13:10:00,160.51,160.51,160.4,160.5,9678.0,159.1726,159.1726,159.0636,159.1627,9678.0
2024-10-02 13:20:00,160.51,160.66,160.47,160.6,10804.0,159.1726,159.3214,159.133,159.2619,10804.0
2024-10-02 13:30:00,160.58,160.74,160.53,160.7,8610.0,159.2421,159.4007,159.1925,159.3611,8610.0
2024-10-02 13:40:00,160.72,160.97,160.67,160.96,13049.0,159.3809,159.6288,159.3313,159.6189,13049.0
2024-10-02 13:50:00,160.96,161.08,160.93,161.05,11456.0,159.6189,159.7379,159.5891,159.7081,11456.0
2024-10-02 14:00:00,161.06,161.1,160.97,161.08,11839.0,159.7181,159.7577,159.6288,159.7379,11839.0
2024-10-02 14:10:00,161.09,161.15,161.03,161.03,12118.0,159.7478,159.8073,159.6883,159.6883,12118.0
2024-10-02 14:20:00,161.03,161.12,160.95,160.97,13854.0,159.6883,159.7776,159.609,159.6288,13854.0
2024-10-02 14:30:00,160.97,160.98,160.84,160.87,19230.0,159.6288,159.6387,159.4999,159.5296,19230.0
2024-10-02 14:40:00,160.89,161.06,160.89,161.06,11485.0,159.5495,159.7181,159.5495,159.7181,11485.0
2024-10-02 14:50:00,161.07,161.15,161.06,161.1,11346.0,159.728,159.8073,159.7181,159.7577,11346.0
2024-10-02 15:00:00,161.08,161.12,161.02,161.07,15765.0,159.7379,159.7776,159.6784,159.728,15765.0
2024-10-02 15:10:00,161.09,161.15,161.04,161.06,15410.0,159.7478,159.8073,159.6982,159.7181,15410.0
2024-10-02 15:20:00,161.05,161.06,160.9,160.93,29277.0,159.7081,159.7181,159.5594,159.5891,29277.0
2024-10-02 15:30:00,160.92,160.93,160.79,160.87,24867.0,159.5792,159.5891,159.4503,159.5296,24867.0
2024-10-02 15:40:00,160.88,160.94,160.83,160.9,26640.0,159.5396,159.5991,159.49,159.5594,26640.0
2024-10-02 15:50:00,160.89,160.96,160.81,160.91,169957.0,159.5495,159.6189,159.4701,159.5693,169957.0
2024-10-03 09:30:00,161.14,161.24,160.68,160.84,52025.0,159.7974,159.8966,159.3412,159.4999,52025.0
2024-10-03 09:40:00,160.92,161.41,160.91,161.14,20827.0,159.5792,160.0651,159.5693,159.7974,20827.0
2024-10-03 09:50:00,161.28,161.6,161.0,161.56,21784.0,159.9362,160.2536,159.6586,160.2139,21784.0
2024-10-03 10:00:00,161.57,162.02,161.54,161.8,40361.0,160.2238,160.6701,160.1941,160.4519,40361.0
2024-10-03 10:10:00,161.84,162.2,161.6,162.14,26585.0,160.4916,160.8486,160.2536,160.7891,26585.0
2024-10-03 10:20:00,162.12,162.17,161.71,161.79,40290.0,160.7692,160.8188,160.3626,160.442,40290.0
2024-10-03 10:30:00,161.69,162.46,161.67,162.23,35918.0,160.3428,161.1064,160.323,160.8783,35918.0
2024-10-03 10:40:00,162.28,162.33,161.94,162.14,22349.0,160.9279,160.9775,160.5907,160.7891,22349.0
2024-10-03 10:50:00,162.11,162.19,161.67,161.69,23602.0,160.7593,160.8386,160.323,160.3428,23602.0
2024-10-03 11:00:00,161.69,161.92,161.62,161.87,27057.0,160.3428,160.5709,160.2734,160.5213,27057.0
2024-10-03 11:10:00,161.92,162.02,161.84,161.93,20839.0,160.5709,160.6701,160.4916,160.5808,20839.0
2024-10-03 11:20:00,161.94,162.12,161.9,162.08,23423.0,160.5907,160.7692,160.5511,160.7296,23423.0
2024-10-03 11:30:00,162.07,162.28,162.05,162.19,20692.0,160.7196,160.9279,160.6998,160.8386,20692.0
2024-10-03 11:40:00,162.19,162.37,162.18,162.31,15100.0,160.8386,161.0171,160.8287,160.9576,15100.0
2024-10-03 11:50:00,162.32,162.41,162.31,162.33,16878.0,160.9676,161.0568,160.9576,160.9775,16878.0
2024-10-03 12:00:00,162.31,162.88,162.3,162.88,30508.0,160.9576,161.5229,160.9477,161.5229,30508.0
2024-10-03 12:10:00,162.85,163.07,162.8,162.87,72108.0,161.4931,161.7113,161.4436,161.513,72108.0
2024-10-03 12:20:00,162.85,162.96,162.82,162.92,25633.0,161.4931,161.6022,161.4634,161.5626,25633.0
2024-10-03 12:30:00,162.91,162.96,162.7,162.71,28189.0,161.5526,161.6022,161.3444,161.3543,28189.0
2024-10-03 12:40:00,162.71,162.79,162.39,162.39,28660.0,161.3543,161.4336,161.037,161.037,28660.0
2024-10-03 12:50:00,162.38,162.63,162.33,162.39,22041.0,161.0271,161.275,160.9775,161.037,22041.0
2024-10-03 13:00:00,162.41,162.46,162.31,162.38,17680.0,161.0568,161.1064,160.9576,161.0271,17680.0
2024-10-03 13:10:00,162.36,162.54,162.34,162.49,17749.0,161.0072,161.1857,160.9874,161.1361,17749.0
2024-10-03 13:20:00,162.51,162.78,162.5,162.7,25312.0,161.156,161.4237,161.1461,161.3444,25312.0
2024-10-03 13:30:00,162.67,162.85,162.64,162.68,29613.0,161.3146,161.4931,161.2849,161.3246,29613.0
2024-10-03 13:40:00,162.66,162.78,162.52,162.68,25031.0,161.3047,161.4237,161.1659,161.3246,25031.0
2024-10-03 13:50:00,162.67,162.69,162.33,162.61,59834.0,161.3146,161.3345,160.9775,161.2551,59834.0
2024-10-03 14:00:00,162.6,162.67,162.57,162.66,18840.0,161.2452,161.3146,161.2155,161.3047,18840.0
2024-10-03 14:10:00,162.67,162.76,162.62,162.75,22382.0,161.3146,161.4039,161.2651,161.394,22382.0
2024-10-03 14:20:00,162.75,162.91,162.64,162.81,19672.0,161.394,161.5526,161.2849,161.4535,19672.0
2024-10-03 14:30:00,162.79,162.79,162.62,162.69,24478.0,161.4336,161.4336,161.2651,161.3345,24478.0
2024-10-03 14:40:00,162.72,162.85,162.69,162.77,22295.0,161.3642,161.4931,161.3345,161.4138,22295.0
2024-10-03 14:50:00,162.78,162.92,162.73,162.74,27519.0,161.4237,161.5626,161.3741,161.3841,27519.0
2024-10-03 15:00:00,162.72,162.82,162.64,162.73,48332.0,161.3642,161.4634,161.2849,161.3741,48332.0
2024-10-03 15:10:00,162.69,162.73,162.58,162.71,29322.0,161.3345,161.3741,161.2254,161.3543,29322.0
2024-10-03 15:20:00,162.7,162.85,162.63,162.85,32007.0,161.3444,161.4931,161.275,161.4931,32007.0
2024-10-03 15:30:00,162.83,163.04,162.82,162.87,40875.0,161.4733,161.6816,161.4634,161.513,40875.0
2024-10-03 15:40:00,162.88,162.99,162.73,162.98,46516.0,161.5229,161.632,161.3741,161.6221,46516.0
2024-10-03 15:50:00,162.98,163.35,162.9,163.28,262960.0,161.6221,161.989,161.5427,161.9196,262960.0
2024-10-04 09:30:00,163.57,164.0,163.04,163.5,63285.0,162.2071,162.6336,161.6816,162.1377,63285.0
2024-10-04 09:40:00,163.49,164.03,163.41,163.77,66944.0,162.1278,162.6633,162.0485,162.4055,66944.0
2024-10-04 09:50:00,163.74,164.04,163.45,163.75,43748.0,162.3757,162.6732,162.0881,162.3856,43748.0
2024-10-04 10:00:00,163.75,164.18,163.73,163.77,21082.0,162.3856,162.8121,162.3658,162.4055,21082.0
2024-10-04 10:10:00,163.73,163.74,163.46,163.61,22494.0,162.3658,162.3757,162.0981,162.2468,22494.0
2024-10-04 10:20:00,163.59,163.65,163.32,163.65,100099.0,162.227,162.2865,161.9592,162.2865,100099.0
2024-10-04 10:30:00,163.65,163.69,162.87,162.88,68996.0,162.2865,162.3261,161.513,161.5229,68996.0
2024-10-04 10:40:00,162.95,163.24,162.9,163.22,19154.0,161.5923,161.8799,161.5427,161.8601,19154.0
2024-10-04 10:50:00,163.26,163.35,163.09,163.2,17030.0,161.8997,161.989,161.7311,161.8402,17030.0
2024-10-04 11:00:00,163.23,163.44,163.18,163.44,28593.0,161.87,162.0782,161.8204,162.0782,28593.0
2024-10-04 11:10:00,163.44,163.57,162.93,162.93,24811.0,162.0782,162.2071,161.5725,161.5725,24811.0
2024-10-04 11:20:00,162.93,162.93,162.61,162.71,15815.0,161.5725,161.5725,161.2551,161.3543,15815.0
2024-10-04 11:30:00,162.7,163.01,162.62,162.99,11781.0,161.3444,161.6518,161.2651,161.632,11781.0
2024-10-04 11:40:00,163.02,163.12,162.94,163.03,16158.0,161.6617,161.7609,161.5824,161.6716,16158.0
2024-10-04 11:50:00,163.03,163.07,162.87,162.95,20311.0,161.6716,161.7113,161.513,161.5923,20311.0
2024-10-04 12:00:00,162.95,163.11,162.73,162.73,28246.0,161.5923,161.751,161.3741,161.3741,28246.0
2024-10-04 12:10:00,162.77,162.93,162.72,162.91,10858.0,161.4138,161.5725,161.3642,161.5526,10858.0
2024-10-04 12:20:00,162.91,162.95,162.48,162.58,11534.0,161.5526,161.5923,161.1262,161.2254,11534.0
2024-10-04 12:30:00,162.52,163.08,162.5,162.98,20226.0,161.1659,161.7212,161.1461,161.6221,20226.0
2024-10-04 12:40:00,163.01,163.09,162.91,163.03,14228.0,161.6518,161.7311,161.5526,161.6716,14228.0
2024-10-04 12:50:00,163.05,163.1,162.96,163.03,7195.0,161.6915,161.7411,161.6022,161.6716,7195.0
2024-10-04 13:00:00,163.0,163.02,162.9,162.94,8129.0,161.6419,161.6617,161.5427,161.5824,8129.0
2024-10-04 13:10:00,162.96,163.06,162.95,163.01,11417.0,161.6022,161.7014,161.5923,161.6518,11417.0
2024-10-04 13:20:00,163.01,163.11,162.99,163.01,11413.0,161.6518,161.751,161.632,161.6518,11413.0
2024-10-04 13:30:00,163.03,163.06,162.64,162.77,10540.0,161.6716,161.7014,161.2849,161.4138,10540.0
2024-10-04 13:40:00,162.81,163.08,162.81,162.94,5322.0,161.4535,161.7212,161.4535,161.5824,5322.0
2024-10-04 13:50:00,162.96,162.96,162.78,162.79,4418.0,161.6022,161.6022,161.4237,161.4336,4418.0
2024-10-04 14:00:00,162.79,162.86,162.75,162.8,4910.0,161.4336,161.5031,161.394,161.4436,4910.0
2024-10-04 14:10:00,162.81,162.81,162.62,162.62,4909.0,161.4535,161.4535,161.2651,161.2651,4909.0
2024-10-04 14:20:00,162.64,162.66,162.54,162.62,9250.0,161.2849,161.3047,161.1857,161.2651,9250.0
2024-10-04 14:30:00,162.62,162.69,162.6,162.61,8093.0,161.2651,161.3345,161.2452,161.2551,8093.0
2024-10-04 14:40:00,162.62,162.68,162.53,162.68,9846.0,161.2651,161.3246,161.1758,161.3246,9846.0
2024-10-04 14:50:00,162.66,162.72,162.53,162.6,14093.0,161.3047,161.3642,161.1758,161.2452,14093.0
2024-10-04 15:00:00,162.58,162.74,162.57,162.7,14111.0,161.2254,161.3841,161.2155,161.3444,14111.0
2024-10-04 15:10:00,162.71,162.81,162.68,162.68,11254.0,161.3543,161.4535,161.3246,161.3246,11254.0
2024-10-04 15:20:00,162.7,162.93,162.68,162.88,22883.0,161.3444,161.5725,161.3246,161.5229,22883.0
2024-10-04 15:30:00,162.88,162.95,162.73,162.78,41030.0,161.5229,161.5923,161.3741,161.4237,41030.0
2024-10-04 15:40:00,162.78,162.97,162.78,162.92,35410.0,161.4237,161.6121,161.4237,161.5626,35410.0
2024-10-04 15:50:00,162.93,163.01,162.67,162.75,138824.0,161.5725,161.6518,161.3146,161.394,138824.0
2024-10-07 09:30:00,162.22,162.44,161.9,162.35,48121.0,160.8684,161.0866,160.5511,160.9973,48121.0
2024-10-07 09:40:00,162.38,162.55,162.27,162.3,4880.0,161.0271,161.1956,160.918,160.9477,4880.0
2024-10-07 09:50:00,162.25,162.36,161.99,162.0,9322.0,160.8981,161.0072,160.6403,160.6502,9322.0
2024-10-07 10:00:00,162.0,162.1,161.83,161.92,34437.0,160.6502,160.7494,160.4816,160.5709,34437.0
2024-10-07 10:10:00,161.9,161.97,161.68,161.7,23404.0,160.5511,160.6205,160.3329,160.3527,23404.0
2024-10-07 10:20:00,161.63,161.7,161.47,161.59,20626.0,160.2833,160.3527,160.1246,160.2436,20626.0
2024-10-07 10:30:00,161.59,161.78,161.52,161.55,7644.0,160.2436,160.4321,160.1742,160.204,7644.0
2024-10-07 10:40:00,161.53,161.56,161.1,161.1,23366.0,160.1841,160.2139,159.7577,159.7577,23366.0
2024-10-07 10:50:00,161.11,161.14,160.84,160.98,30899.0,159.7676,159.7974,159.4999,159.6387,30899.0
2024-10-07 11:00:00,160.96,160.96,160.58,160.69,29436.0,159.6189,159.6189,159.2421,159.3511,29436.0
2024-10-07 11:10:00,160.69,160.93,160.68,160.9,89735.0,159.3511,159.5891,159.3412,159.5594,89735.0
2024-10-07 11:20:00,160.92,160.97,160.57,160.59,41060.0,159.5792,159.6288,159.2321,159.252,41060.0
2024-10-07 11:30:00,160.57,160.63,160.45,160.5,30111.0,159.2321,159.2916,159.1131,159.1627,30111.0
2024-10-07 11:40:00,160.5,160.5,160.14,160.28,15357.0,159.1627,159.1627,158.8057,158.9446,15357.0
2024-10-07 11:50:00,160.25,160.26,159.78,159.86,16340.0,158.9148,158.9247,158.4487,158.5281,16340.0
2024-10-07 12:00:00,159.82,159.87,159.59,159.64,12736.0,158.4884,158.538,158.2603,158.3099,12736.0
2024-10-07 12:10:00,159.61,159.65,159.47,159.47,36754.0,158.2801,158.3198,158.1413,158.1413,36754.0
2024-10-07 12:20:00,159.47,159.77,159.43,159.75,30105.0,158.1413,158.4388,158.1016,158.419,30105.0
2024-10-07 12:30:00,159.75,159.79,159.66,159.72,23074.0,158.419,158.4586,158.3297,158.3892,23074.0
2024-10-07 12:40:00,159.72,159.72,159.35,159.53,31011.0,158.3892,158.3892,158.0223,158.2008,31011.0
2024-10-07 12:50:00,159.52,159.61,159.5,159.59,6476.0,158.1909,158.2801,158.1711,158.2603,6476.0
2024-10-07 13:00:00,159.59,159.62,159.32,159.39,12995.0,158.2603,158.2901,157.9926,158.062,12995.0
2024-10-07 13:10:00,159.41,159.54,159.4,159.53,22394.0,158.0818,158.2107,158.0719,158.2008,22394.0
2024-10-07 13:20:00,159.58,159.92,159.55,159.81,17980.0,158.2504,158.5876,158.2206,158.4785,17980.0
2024-10-07 13:30:00,159.79,159.91,159.75,159.89,19069.0,158.4586,158.5776,158.419,158.5578,19069.0
2024-10-07 13:40:00,159.91,160.04,159.85,159.93,31081.0,158.5776,158.7066,158.5181,158.5975,31081.0
2024-10-07 13:50:00,159.93,159.95,159.77,159.86,14578.0,158.5975,158.6173,158.4388,158.5281,14578.0
2024-10-07 14:00:00,159.84,159.84,159.75,159.76,14187.0,158.5082,158.5082,158.419,158.4289,14187.0
2024-10-07 14:10:00,159.77,159.82,159.54,159.58,23599.0,158.4388,158.4884,158.2107,158.2504,23599.0
2024-10-07 14:20:00,159.57,159.65,159.42,159.63,21193.0,158.2405,158.3198,158.0917,158.3,21193.0
2024-10-07 14:30:00,159.61,159.65,159.34,159.47,17321.0,158.2801,158.3198,158.0124,158.1413,17321.0
2024-10-07 14:40:00,159.49,159.55,159.23,159.33,15211.0,158.1611,158.2206,157.9033,158.0025,15211.0
2024-10-07 14:50:00,159.37,159.48,159.3,159.38,10357.0,158.0421,158.1512,157.9727,158.0521,10357.0
2024-10-07 15:00:00,159.4,159.61,159.37,159.59,15458.0,158.0719,158.2801,158.0421,158.2603,15458.0
2024-10-07 15:10:00,159.59,159.67,159.52,159.67,20357.0,158.2603,158.3396,158.1909,158.3396,20357.0
2024-10-07 15:20:00,159.67,159.77,159.51,159.51,49097.0,158.3396,158.4388,158.181,158.181,49097.0
2024-10-07 15:30:00,159.52,159.56,159.36,159.4,34365.0,158.1909,158.2306,158.0322,158.0719,34365.0
2024-10-07 15:40:00,159.41,159.53,159.35,159.43,41019.0,158.0818,158.2008,158.0223,158.1016,41019.0
2024-10-07 15:50:00,159.42,159.83,159.39,159.54,148745.0,158.0917,158.4983,158.062,158.2107,148745.0
2024-10-08 09:30:00,160.94,161.56,160.39,160.95,40583.0,159.5991,160.2139,159.0536,159.609,40583.0
2024-10-08 09:40:00,160.95,161.42,160.83,161.4,26066.0,159.609,160.0751,159.49,160.0552,26066.0
2024-10-08 09:50:00,161.39,161.56,161.13,161.38,14482.0,160.0453,160.2139,159.7875,160.0354,14482.0
2024-10-08 10:00:00,161.38,161.38,160.88,161.29,24557.0,160.0354,160.0354,159.5396,159.9461,24557.0
2024-10-08 10:10:00,161.25,161.66,161.24,161.6,14943.0,159.9065,160.3131,159.8966,160.2536,14943.0
2024-10-08 10:20:00,161.61,161.64,161.5,161.64,16334.0,160.2635,160.2932,160.1544,160.2932,16334.0
2024-10-08 10:30:00,161.64,161.67,161.09,161.21,46396.0,160.2932,160.323,159.7478,159.8668,46396.0
2024-10-08 10:40:00,161.21,161.24,160.76,161.08,39504.0,159.8668,159.8966,159.4206,159.7379,39504.0
2024-10-08 10:50:00,161.07,161.12,160.77,160.85,24175.0,159.728,159.7776,159.4305,159.5098,24175.0
2024-10-08 11:00:00,160.87,161.26,160.86,161.23,19935.0,159.5296,159.9164,159.5197,159.8866,19935.0
2024-10-08 11:10:00,161.22,161.55,161.2,161.52,7084.0,159.8767,160.204,159.8569,160.1742,7084.0
2024-10-08 11:20:00,161.48,161.65,161.37,161.55,29690.0,160.1346,160.3031,160.0255,160.204,29690.0
2024-10-08 11:30:00,161.55,161.6,161.29,161.31,10354.0,160.204,160.2536,159.9461,159.966,10354.0
2024-10-08 11:40:00,161.3,161.5,161.28,161.31,13635.0,159.9561,160.1544,159.9362,159.966,13635.0
2024-10-08 11:50:00,161.32,161.36,161.13,161.16,13635.0,159.9759,160.0156,159.7875,159.8172,13635.0
2024-10-08 12:00:00,161.16,161.29,161.13,161.19,10205.0,159.8172,159.9461,159.7875,159.847,10205.0
2024-10-08 12:10:00,161.19,161.19,160.94,160.98,11553.0,159.847,159.847,159.5991,159.6387,11553.0
2024-10-08 12:20:00,160.99,161.07,160.97,161.07,10895.0,159.6486,159.728,159.6288,159.728,10895.0
2024-10-08 12:30:00,161.02,161.04,160.86,160.95,12687.0,159.6784,159.6982,159.5197,159.609,12687.0
2024-10-08 12:40:00,160.96,161.14,160.92,161.12,14059.0,159.6189,159.7974,159.5792,159.7776,14059.0
2024-10-08 12:50:00,161.1,161.24,161.05,161.23,6471.0,159.7577,159.8966,159.7081,159.8866,6471.0
2024-10-08 13:00:00,161.21,161.29,160.95,161.02,14803.0,159.8668,159.9461,159.609,159.6784,14803.0
2024-10-08 13:10:00,161.01,161.04,160.95,161.04,5258.0,159.6685,159.6982,159.609,159.6982,5258.0
2024-10-08 13:20:00,161.04,161.07,161.0,161.03,5241.0,159.6982,159.728,159.6586,159.6883,5241.0
2024-10-08 13:30:00,161.03,161.14,161.01,161.07,11399.0,159.6883,159.7974,159.6685,159.728,11399.0
2024-10-08 13:40:00,161.06,161.3,161.06,161.25,10188.0,159.7181,159.9561,159.7181,159.9065,10188.0
2024-10-08 13:50:00,161.24,161.3,161.15,161.28,11156.0,159.8966,159.9561,159.8073,159.9362,11156.0
2024-10-08 14:00:00,161.3,161.34,161.24,161.24,7956.0,159.9561,159.9957,159.8966,159.8966,7956.0
2024-10-08 14:10:00,161.25,161.31,161.24,161.31,9387.0,159.9065,159.966,159.8966,159.966,9387.0
2024-10-08 14:20:00,161.31,161.48,161.3,161.45,21246.0,159.966,160.1346,159.9561,160.1048,21246.0
2024-10-08 14:30:00,161.44,161.59,161.41,161.55,14454.0,160.0949,160.2436,160.0651,160.204,14454.0
2024-10-08 14:40:00,161.55,161.55,161.4,161.47,15933.0,160.204,160.204,160.0552,160.1246,15933.0
2024-10-08 14:50:00,161.47,161.48,161.4,161.47,12889.0,160.1246,160.1346,160.0552,160.1246,12889.0
2024-10-08 15:00:00,161.46,161.63,161.45,161.58,21741.0,160.1147,160.2833,160.1048,160.2337,21741.0
2024-10-08 15:10:00,161.58,161.78,161.57,161.75,17795.0,160.2337,160.4321,160.2238,160.4023,17795.0
2024-10-08 15:20:00,161.75,161.87,161.72,161.79,21387.0,160.4023,160.5213,160.3726,160.442,21387.0
2024-10-08 15:30:00,161.78,161.98,161.73,161.96,17635.0,160.4321,160.6304,160.3825,160.6106,17635.0
2024-10-08 15:40:00,161.97,162.1,161.96,162.09,30945.0,160.6205,160.7494,160.6106,160.7395,30945.0
2024-10-08 15:50:00,162.05,162.25,161.97,162.08,176487.0,160.6998,160.8981,160.6205,160.7296,176487.0
2024-10-09 09:30:00,162.0,162.18,161.78,162.18,47553.0,160.6502,160.8287,160.4321,160.8287,47553.0
2024-10-09 09:40:00,162.18,162.79,162.18,162.63,4911.0,160.8287,161.4336,160.8287,161.275,4911.0
2024-10-09 09:50:00,162.68,162.85,162.5,162.51,7198.0,161.3246,161.4931,161.1461,161.156,7198.0
2024-10-09 10:00:00,162.54,162.56,162.19,162.24,9616.0,161.1857,161.2056,160.8386,160.8882,9616.0
2024-10-09 10:10:00,162.22,162.35,161.96,161.97,15122.0,160.8684,160.9973,160.6106,160.6205,15122.0
2024-10-09 10:20:00,161.97,162.21,161.95,162.2,14393.0,160.6205,160.8585,160.6006,160.8486,14393.0
2024-10-09 10:30:00,162.23,162.3,161.98,162.28,17172.0,160.8783,160.9477,160.6304,160.9279,17172.0
2024-10-09 10:40:00,162.27,162.32,162.17,162.28,13658.0,160.918,160.9676,160.8188,160.9279,13658.0
2024-10-09 10:50:00,162.25,162.32,162.09,162.16,4722.0,160.8981,160.9676,160.7395,160.8089,4722.0
2024-10-09 11:00:00,162.15,162.24,162.14,162.19,3965.0,160.799,160.8882,160.7891,160.8386,3965.0
2024-10-09 11:10:00,162.19,162.34,162.17,162.34,9711.0,160.8386,160.9874,160.8188,160.9874,9711.0
2024-10-09 11:20:00,162.34,162.53,162.32,162.35,24020.0,160.9874,161.1758,160.9676,160.9973,24020.0
2024-10-09 11:30:00,162.34,162.46,162.31,162.44,11666.0,160.9874,161.1064,160.9576,161.0866,11666.0
2024-10-09 11:40:00,162.45,162.81,162.4,162.75,22271.0,161.0965,161.4535,161.0469,161.394,22271.0
2024-10-09 11:50:00,162.74,162.8,162.57,162.62,13795.0,161.3841,161.4436,161.2155,161.2651,13795.0
2024-10-09 12:00:00,162.61,162.69,162.54,162.65,10655.0,161.2551,161.3345,161.1857,161.2948,10655.0
2024-10-09 12:10:00,162.65,162.68,162.53,162.56,9674.0,161.2948,161.3246,161.1758,161.2056,9674.0
2024-10-09 12:20:00,162.52,162.58,162.31,162.31,9635.0,161.1659,161.2254,160.9576,160.9576,9635.0
2024-10-09 12:30:00,162.31,162.44,162.26,162.41,12455.0,160.9576,161.0866,160.9081,161.0568,12455.0
2024-10-09 12:40:00,162.44,162.53,162.41,162.46,11382.0,161.0866,161.1758,161.0568,161.1064,11382.0
2024-10-09 12:50:00,162.49,162.49,162.3,162.3,7357.0,161.1361,161.1361,160.9477,160.9477,7357.0
2024-10-09 13:00:00,162.27,162.34,162.23,162.33,7653.0,160.918,160.9874,160.8783,160.9775,7653.0
2024-10-09 13:10:00,162.34,162.55,162.32,162.51,11621.0,160.9874,161.1956,160.9676,161.156,11621.0
2024-10-09 13:20:00,162.5,162.54,162.38,162.4,7636.0,161.1461,161.1857,161.0271,161.0469,7636.0
2024-10-09 13:30:00,162.38,162.46,162.35,162.4,8586.0,161.0271,161.1064,160.9973,161.0469,8586.0
2024-10-09 13:40:00,162.4,162.47,162.31,162.32,7283.0,161.0469,161.1163,160.9576,160.9676,7283.0
2024-10-09 13:50:00,162.28,162.29,162.06,162.07,9529.0,160.9279,160.9378,160.7097,160.7196,9529.0
2024-10-09 14:00:00,162.09,162.22,162.08,162.19,6272.0,160.7395,160.8684,160.7296,160.8386,6272.0
2024-10-09 14:10:00,162.2,162.24,162.11,162.15,7676.0,160.8486,160.8882,160.7593,160.799,7676.0
2024-10-09 14:20:00,162.14,162.16,162.02,162.04,7700.0,160.7891,160.8089,160.6701,160.6899,7700.0
2024-10-09 14:30:00,162.03,162.11,161.97,162.1,14979.0,160.68,160.7593,160.6205,160.7494,14979.0
2024-10-09 14:40:00,162.09,162.11,162.02,162.06,7060.0,160.7395,160.7593,160.6701,160.7097,7060.0
2024-10-09 14:50:00,162.06,162.16,161.98,162.09,12033.0,160.7097,160.8089,160.6304,160.7395,12033.0
2024-10-09 15:00:00,162.08,162.12,161.93,162.01,12166.0,160.7296,160.7692,160.5808,160.6601,12166.0
2024-10-09 15:10:00,162.02,162.04,161.95,162.03,14745.0,160.6701,160.6899,160.6006,160.68,14745.0
2024-10-09 15:20:00,162.03,162.2,162.02,162.05,19447.0,160.68,160.8486,160.6701,160.6998,19447.0
2024-10-09 15:30:00,162.05,162.12,161.91,161.96,67185.0,160.6998,160.7692,160.561,160.6106,67185.0
2024-10-09 15:40:00,161.96,162.02,161.81,161.83,33024.0,160.6106,160.6701,160.4618,160.4816,33024.0
2024-10-09 15:50:00,161.8,162.02,161.7,161.71,230138.0,160.4519,160.6701,160.3527,160.3626,230138.0
2024-10-10 09:30:00,161.67,161.94,160.91,161.1,19585.0,160.323,160.5907,159.5693,159.7577,19585.0
2024-10-10 09:40:00,161.11,161.21,160.74,161.15,9963.0,159.7676,159.8668,159.4007,159.8073,9963.0
2024-10-10 09:50:00,161.1,161.31,160.85,160.85,12828.0,159.7577,159.966,159.5098,159.5098,12828.0
2024-10-10 10:00:00,160.84,161.07,160.57,160.8,10310.0,159.4999,159.728,159.2321,159.4602,10310.0
2024-10-10 10:10:00,160.78,160.78,160.35,160.43,8926.0,159.4404,159.4404,159.014,159.0933,8926.0
2024-10-10 10:20:00,160.43,160.58,160.07,160.13,11430.0,159.0933,159.2421,158.7363,158.7958,11430.0
2024-10-10 10:30:00,160.17,160.39,160.13,160.21,15393.0,158.8355,159.0536,158.7958,158.8751,15393.0
2024-10-10 10:40:00,160.19,160.19,159.86,159.97,14733.0,158.8553,158.8553,158.5281,158.6371,14733.0
2024-10-10 10:50:00,159.93,160.03,159.81,159.9,17839.0,158.5975,158.6966,158.4785,158.5677,17839.0
2024-10-10 11:00:00,159.92,160.07,159.84,160.07,11455.0,158.5876,158.7363,158.5082,158.7363,11455.0
2024-10-10 11:10:00,160.11,160.42,160.09,160.34,24125.0,158.776,159.0834,158.7561,159.0041,24125.0
2024-10-10 11:20:00,160.34,160.37,160.16,160.22,12671.0,159.0041,159.0338,158.8256,158.8851,12671.0
2024-10-10 11:30:00,160.23,160.29,160.12,160.16,12175.0,158.895,158.9545,158.7859,158.8256,12175.0
2024-10-10 11:40:00,160.19,160.21,160.05,160.05,6499.0,158.8553,158.8751,158.7165,158.7165,6499.0
2024-10-10 11:50:00,160.06,160.19,160.05,160.16,9189.0,158.7264,158.8553,158.7165,158.8256,9189.0
2024-10-10 12:00:00,160.14,160.22,160.0,160.21,9252.0,158.8057,158.8851,158.6669,158.8751,9252.0
2024-10-10 12:10:00,160.2,160.34,160.19,160.32,22556.0,158.8652,159.0041,158.8553,158.9842,22556.0
2024-10-10 12:20:00,160.34,160.5,160.33,160.44,13507.0,159.0041,159.1627,158.9941,159.1032,13507.0
2024-10-10 12:30:00,160.45,160.47,160.3,160.42,9958.0,159.1131,159.133,158.9644,159.0834,9958.0
2024-10-10 12:40:00,160.4,160.4,160.05,160.09,15377.0,159.0636,159.0636,158.7165,158.7561,15377.0
2024-10-10 12:50:00,160.08,160.27,160.08,160.16,8698.0,158.7462,158.9346,158.7462,158.8256,8698.0
2024-10-10 13:00:00,160.18,160.18,160.0,160.06,10846.0,158.8454,158.8454,158.6669,158.7264,10846.0
2024-10-10 13:10:00,160.05,160.21,160.02,160.16,9766.0,158.7165,158.8751,158.6867,158.8256,9766.0
2024-10-10 13:20:00,160.2,160.42,160.2,160.4,11035.0,158.8652,159.0834,158.8652,159.0636,11035.0
2024-10-10 13:30:00,160.4,160.47,160.33,160.34,12590.0,159.0636,159.133,158.9941,159.0041,12590.0
2024-10-10 13:40:00,160.36,160.36,160.19,160.2,10553.0,159.0239,159.0239,158.8553,158.8652,10553.0
2024-10-10 13:50:00,160.21,160.25,160.04,160.25,8270.0,158.8751,158.9148,158.7066,158.9148,8270.0
2024-10-10 14:00:00,160.22,160.23,159.97,159.98,9837.0,158.8851,158.895,158.6371,158.6471,9837.0
2024-10-10 14:10:00,160.04,160.1,159.99,160.03,11456.0,158.7066,158.7661,158.657,158.6966,11456.0
2024-10-10 14:20:00,160.0,160.08,159.98,160.02,11306.0,158.6669,158.7462,158.6471,158.6867,11306.0
2024-10-10 14:30:00,160.01,160.12,159.96,160.11,12625.0,158.6768,158.7859,158.6272,158.776,12625.0
2024-10-10 14:40:00,160.11,160.12,159.89,160.02,10145.0,158.776,158.7859,158.5578,158.6867,10145.0
2024-10-10 14:50:00,160.0,160.0,159.86,159.96,7234.0,158.6669,158.6669,158.5281,158.6272,7234.0
2024-10-10 15:00:00,159.97,160.06,159.93,159.93,6464.0,158.6371,158.7264,158.5975,158.5975,6464.0
2024-10-10 15:10:00,159.94,160.08,159.93,160.05,9038.0,158.6074,158.7462,158.5975,158.7165,9038.0
2024-10-10 15:20:00,160.07,160.13,160.04,160.06,13672.0,158.7363,158.7958,158.7066,158.7264,13672.0
2024-10-10 15:30:00,160.06,160.21,160.05,160.19,13445.0,158.7264,158.8751,158.7165,158.8553,13445.0
2024-10-10 15:40:00,160.2,160.28,160.17,160.26,25765.0,158.8652,158.9446,158.8355,158.9247,25765.0
2024-10-10 15:50:00,160.3,160.75,160.29,160.65,161844.0,158.9644,159.4106,158.9545,159.3115,161844.0
2024-10-11 09:30:00,161.39,161.77,160.95,161.35,32791.0,160.0453,160.4221,159.609,160.0056,32791.0
2024-10-11 09:40:00,161.39,161.47,160.76,160.85,13242.0,160.0453,160.1246,159.4206,159.5098,13242.0
2024-10-11 09:50:00,160.8,161.08,160.73,160.98,17607.0,159.4602,159.7379,159.3908,159.6387,17607.0
2024-10-11 10:00:00,160.95,161.3,160.86,161.23,58626.0,159.609,159.9561,159.5197,159.8866,58626.0
2024-10-11 10:10:00,161.2,161.65,161.2,161.46,17325.0,159.8569,160.3031,159.8569,160.1147,17325.0
2024-10-11 10:20:00,161.46,161.6,161.39,161.6,13716.0,160.1147,160.2536,160.0453,160.2536,13716.0
2024-10-11 10:30:00,161.59,161.61,161.19,161.24,28493.0,160.2436,160.2635,159.847,159.8966,28493.0
2024-10-11 10:40:00,161.24,161.3,161.04,161.3,28343.0,159.8966,159.9561,159.6982,159.9561,28343.0
2024-10-11 10:50:00,161.27,161.38,161.16,161.27,17901.0,159.9263,160.0354,159.8172,159.9263,17901.0
2024-10-11 11:00:00,161.25,161.41,161.16,161.41,10619.0,159.9065,160.0651,159.8172,160.0651,10619.0
2024-10-11 11:10:00,161.44,161.86,161.44,161.79,15535.0,160.0949,160.5114,160.0949,160.442,15535.0
2024-10-11 11:20:00,161.77,161.79,161.53,161.58,18062.0,160.4221,160.442,160.1841,160.2337,18062.0
2024-10-11 11:30:00,161.59,161.74,161.49,161.72,12013.0,160.2436,160.3924,160.1445,160.3726,12013.0
2024-10-11 11:40:00,161.71,161.78,161.62,161.78,19618.0,160.3626,160.4321,160.2734,160.4321,19618.0
2024-10-11 11:50:00,161.78,162.0,161.76,161.99,45364.0,160.4321,160.6502,160.4122,160.6403,45364.0
2024-10-11 12:00:00,162.03,162.03,161.8,161.8,34326.0,160.68,160.68,160.4519,160.4519,34326.0
2024-10-11 12:10:00,161.81,161.89,161.71,161.72,30458.0,160.4618,160.5411,160.3626,160.3726,30458.0
2024-10-11 12:20:00,161.69,161.7,161.47,161.49,61382.0,160.3428,160.3527,160.1246,160.1445,61382.0
2024-10-11 12:30:00,161.47,161.66,161.47,161.64,25518.0,160.1246,160.3131,160.1246,160.2932,25518.0
2024-10-11 12:40:00,161.68,161.7,161.51,161.52,18137.0,160.3329,160.3527,160.1643,160.1742,18137.0
2024-10-11 12:50:00,161.5,161.65,161.49,161.63,24101.0,160.1544,160.3031,160.1445,160.2833,24101.0
2024-10-11 13:00:00,161.64,161.7,161.48,161.54,49142.0,160.2932,160.3527,160.1346,160.1941,49142.0
2024-10-11 13:10:00,161.52,161.89,161.52,161.88,23198.0,160.1742,160.5411,160.1742,160.5312,23198.0
2024-10-11 13:20:00,161.88,161.96,161.81,161.95,23963.0,160.5312,160.6106,160.4618,160.6006,23963.0
2024-10-11 13:30:00,161.95,162.1,161.92,162.1,20910.0,160.6006,160.7494,160.5709,160.7494,20910.0
2024-10-11 13:40:00,162.12,162.38,162.1,162.24,22702.0,160.7692,161.0271,160.7494,160.8882,22702.0
2024-10-11 13:50:00,162.24,162.43,162.24,162.32,51675.0,160.8882,161.0766,160.8882,160.9676,51675.0
2024-10-11 14:00:00,162.33,162.37,162.2,162.27,21085.0,160.9775,161.0171,160.8486,160.918,21085.0
2024-10-11 14:10:00,162.26,162.32,162.17,162.19,14084.0,160.9081,160.9676,160.8188,160.8386,14084.0
2024-10-11 14:20:00,162.2,162.24,162.11,162.12,13964.0,160.8486,160.8882,160.7593,160.7692,13964.0
2024-10-11 14:30:00,162.13,162.18,162.02,162.07,15635.0,160.7791,160.8287,160.6701,160.7196,15635.0
2024-10-11 14:40:00,162.07,162.19,162.03,162.05,17010.0,160.7196,160.8386,160.68,160.6998,17010.0
2024-10-11 14:50:00,162.05,162.21,162.0,162.21,17652.0,160.6998,160.8585,160.6502,160.8585,17652.0
2024-10-11 15:00:00,162.22,162.44,162.21,162.37,18871.0,160.8684,161.0866,160.8585,161.0171,18871.0
2024-10-11 15:10:00,162.37,162.37,162.24,162.27,23895.0,161.0171,161.0171,160.8882,160.918,23895.0
2024-10-11 15:20:00,162.28,162.43,162.25,162.27,27826.0,160.9279,161.0766,160.8981,160.918,27826.0
2024-10-11 15:30:00,162.25,162.52,162.24,162.4,40693.0,160.8981,161.1659,160.8882,161.0469,40693.0
2024-10-11 15:40:00,162.39,162.79,162.28,162.74,75642.0,161.037,161.4336,160.9279,161.3841,75642.0
2024-10-11 15:50:00,162.75,162.82,162.55,162.56,222730.0,161.394,161.4634,161.1956,161.2056,222730.0
2024-10-14 09:30:00,162.48,163.0,162.28,162.92,40794.0,161.1262,161.6419,160.9279,161.5626,40794.0
2024-10-14 09:40:00,162.92,163.06,162.74,162.93,18124.0,161.5626,161.7014,161.3841,161.5725,18124.0
2024-10-14 09:50:00,162.92,163.26,162.89,163.24,12381.0,161.5626,161.8997,161.5328,161.8799,12381.0
2024-10-14 10:00:00,163.28,163.36,163.07,163.18,18714.0,161.9196,161.9989,161.7113,161.8204,18714.0
2024-10-14 10:10:00,163.18,163.67,163.16,163.62,23204.0,161.8204,162.3063,161.8006,162.2567,23204.0
2024-10-14 10:20:00,163.63,163.73,163.47,163.6,11787.0,162.2666,162.3658,162.108,162.2369,11787.0
2024-10-14 10:30:00,163.63,163.79,163.59,163.67,13494.0,162.2666,162.4253,162.227,162.3063,13494.0
2024-10-14 10:40:00,163.7,163.75,163.43,163.48,20313.0,162.3361,162.3856,162.0683,162.1179,20313.0
2024-10-14 10:50:00,163.47,163.91,163.47,163.87,47519.0,162.108,162.5443,162.108,162.5046,47519.0
2024-10-14 11:00:00,163.86,164.16,163.74,164.16,33771.0,162.4947,162.7922,162.3757,162.7922,33771.0
2024-10-14 11:10:00,164.19,164.47,164.14,164.39,67711.0,162.822,163.0996,162.7724,163.0203,67711.0
2024-10-14 11:20:00,164.41,164.55,164.27,164.49,27107.0,163.0401,163.179,162.9013,163.1195,27107.0
2024-10-14 11:30:00,164.46,164.67,164.44,164.44,33024.0,163.0897,163.298,163.0699,163.0699,33024.0
2024-10-14 11:40:00,164.46,164.58,164.38,164.47,42756.0,163.0897,163.2087,163.0104,163.0996,42756.0
2024-10-14 11:50:00,164.46,164.65,164.38,164.39,21265.0,163.0897,163.2781,163.0104,163.0203,21265.0
2024-10-14 12:00:00,164.41,164.53,164.33,164.36,15649.0,163.0401,163.1591,162.9608,162.9906,15649.0
2024-10-14 12:10:00,164.35,164.5,164.34,164.41,24944.0,162.9806,163.1294,162.9707,163.0401,24944.0
2024-10-14 12:20:00,164.41,164.55,164.41,164.45,14619.0,163.0401,163.179,163.0401,163.0798,14619.0
2024-10-14 12:30:00,164.46,164.62,164.45,164.55,40385.0,163.0897,163.2484,163.0798,163.179,40385.0
2024-10-14 12:40:00,164.56,164.71,164.52,164.65,15968.0,163.1889,163.3376,163.1492,163.2781,15968.0
2024-10-14 12:50:00,164.64,164.75,164.63,164.68,9490.0,163.2682,163.3773,163.2583,163.3079,9490.0
2024-10-14 13:00:00,164.54,164.63,164.48,164.5,48272.0,163.1691,163.2583,163.1096,163.1294,48272.0
2024-10-14 13:10:00,164.5,164.52,164.39,164.41,30904.0,163.1294,163.1492,163.0203,163.0401,30904.0
2024-10-14 13:20:00,164.41,164.41,164.3,164.4,28907.0,163.0401,163.0401,162.9311,163.0302,28907.0
2024-10-14 13:30:00,164.39,164.41,164.31,164.4,28666.0,163.0203,163.0401,162.941,163.0302,28666.0
2024-10-14 13:40:00,164.39,164.49,164.33,164.37,17540.0,163.0203,163.1195,162.9608,163.0005,17540.0
2024-10-14 13:50:00,164.37,164.59,164.34,164.5,60739.0,163.0005,163.2186,162.9707,163.1294,60739.0
2024-10-14 14:00:00,164.51,164.56,164.39,164.5,46349.0,163.1393,163.1889,163.0203,163.1294,46349.0
2024-10-14 14:10:00,164.49,164.52,164.34,164.35,16541.0,163.1195,163.1492,162.9707,162.9806,16541.0
2024-10-14 14:20:00,164.34,164.44,164.29,164.3,32474.0,162.9707,163.0699,162.9211,162.9311,32474.0
2024-10-14 14:30:00,164.3,164.45,164.3,164.38,15162.0,162.9311,163.0798,162.9311,163.0104,15162.0
2024-10-14 14:40:00,164.38,164.42,164.3,164.3,25188.0,163.0104,163.0501,162.9311,162.9311,25188.0
2024-10-14 14:50:00,164.3,164.39,164.29,164.37,42613.0,162.9311,163.0203,162.9211,163.0005,42613.0
2024-10-14 15:00:00,164.4,164.41,164.34,164.34,11287.0,163.0302,163.0401,162.9707,162.9707,11287.0
2024-10-14 15:10:00,164.32,164.49,164.32,164.47,20368.0,162.9509,163.1195,162.9509,163.0996,20368.0
2024-10-14 15:20:00,164.47,164.58,164.47,164.58,38040.0,163.0996,163.2087,163.0996,163.2087,38040.0
2024-10-14 15:30:00,164.57,164.59,164.46,164.54,30134.0,163.1988,163.2186,163.0897,163.1691,30134.0
2024-10-14 15:40:00,164.54,164.61,164.46,164.56,56219.0,163.1691,163.2385,163.0897,163.1889,56219.0
2024-10-14 15:50:00,164.56,164.61,164.35,164.41,156342.0,163.1889,163.2385,162.9806,163.0401,156342.0
2024-10-15 09:30:00,165.91,167.23,165.0,166.24,102897.0,164.5276,165.8366,163.6252,164.8549,102897.0
2024-10-15 09:40:00,166.25,166.28,165.73,166.2,52483.0,164.8648,164.8946,164.3491,164.8152,52483.0
2024-10-15 09:50:00,166.2,166.26,165.97,166.19,38382.0,164.8152,164.8747,164.5871,164.8053,38382.0
2024-10-15 10:00:00,166.24,166.36,165.31,165.44,65580.0,164.8549,164.9739,163.9326,164.0616,65580.0
2024-10-15 10:10:00,165.46,166.39,165.44,166.23,29706.0,164.0814,165.0036,164.0616,164.845,29706.0
2024-10-15 10:20:00,166.28,166.44,166.05,166.08,40283.0,164.8946,165.0532,164.6665,164.6962,40283.0
2024-10-15 10:30:00,166.04,166.68,166.0,166.4,90141.0,164.6566,165.2912,164.6169,165.0136,90141.0
2024-10-15 10:40:00,166.4,166.61,165.89,165.93,42229.0,165.0136,165.2218,164.5078,164.5475,42229.0
2024-10-15 10:50:00,165.92,166.0,165.63,165.72,19435.0,164.5376,164.6169,164.25,164.3392,19435.0
2024-10-15 11:00:00,165.72,165.77,165.53,165.73,18790.0,164.3392,164.3888,164.1508,164.3491,18790.0
2024-10-15 11:10:00,165.72,165.9,165.51,165.89,22589.0,164.3392,164.5177,164.131,164.5078,22589.0
2024-10-15 11:20:00,165.86,165.99,165.83,165.95,10221.0,164.4781,164.607,164.4483,164.5673,10221.0
2024-10-15 11:30:00,165.94,165.96,165.44,165.54,8834.0,164.5574,164.5772,164.0616,164.1607,8834.0
2024-10-15 11:40:00,165.52,165.88,165.52,165.88,29817.0,164.1409,164.4979,164.1409,164.4979,29817.0
2024-10-15 11:50:00,165.88,166.08,165.85,166.07,14783.0,164.4979,164.6962,164.4681,164.6863,14783.0
2024-10-15 12:00:00,166.05,166.19,166.04,166.14,20055.0,164.6665,164.8053,164.6566,164.7557,20055.0
2024-10-15 12:10:00,166.14,166.14,165.89,165.96,8665.0,164.7557,164.7557,164.5078,164.5772,8665.0
2024-10-15 12:20:00,165.97,166.07,165.91,166.04,15388.0,164.5871,164.6863,164.5276,164.6566,15388.0
2024-10-15 12:30:00,166.03,166.03,165.79,165.82,10115.0,164.6466,164.6466,164.4086,164.4384,10115.0
2024-10-15 12:40:00,165.79,165.83,165.67,165.69,12054.0,164.4086,164.4483,164.2896,164.3095,12054.0
2024-10-15 12:50:00,165.69,165.8,165.69,165.75,11253.0,164.3095,164.4186,164.3095,164.369,11253.0
2024-10-15 13:00:00,165.75,165.94,165.71,165.9,31330.0,164.369,164.5574,164.3293,164.5177,31330.0
2024-10-15 13:10:00,165.89,165.92,165.66,165.89,40314.0,164.5078,164.5376,164.2797,164.5078,40314.0
2024-10-15 13:20:00,165.9,165.96,165.83,165.88,6063.0,164.5177,164.5772,164.4483,164.4979,6063.0
2024-10-15 13:30:00,165.89,165.92,165.68,165.83,41605.0,164.5078,164.5376,164.2996,164.4483,41605.0
2024-10-15 13:40:00,165.84,165.86,165.73,165.74,15496.0,164.4582,164.4781,164.3491,164.3591,15496.0
2024-10-15 13:50:00,165.75,165.75,165.47,165.55,31631.0,164.369,164.369,164.0913,164.1706,31631.0
2024-10-15 14:00:00,165.55,165.57,165.29,165.37,21455.0,164.1706,164.1905,163.9128,163.9921,21455.0
2024-10-15 14:10:00,165.37,165.47,165.36,165.42,19276.0,163.9921,164.0913,163.9822,164.0417,19276.0
2024-10-15 14:20:00,165.41,165.41,165.19,165.28,10947.0,164.0318,164.0318,163.8136,163.9029,10947.0
2024-10-15 14:30:00,165.28,165.31,165.01,165.03,26501.0,163.9029,163.9326,163.6351,163.655,26501.0
2024-10-15 14:40:00,165.03,165.19,164.99,165.11,18182.0,163.655,163.8136,163.6153,163.7343,18182.0
2024-10-15 14:50:00,165.12,165.24,165.11,165.24,20325.0,163.7442,163.8632,163.7343,163.8632,20325.0
2024-10-15 15:00:00,165.24,165.27,164.94,164.97,41637.0,163.8632,163.893,163.5657,163.5955,41637.0
2024-10-15 15:10:00,164.97,165.09,164.9,164.99,23215.0,163.5955,163.7145,163.5261,163.6153,23215.0
2024-10-15 15:20:00,164.98,165.23,164.98,165.14,37686.0,163.6054,163.8533,163.6054,163.7641,37686.0
2024-10-15 15:30:00,165.14,165.28,165.11,165.25,38666.0,163.7641,163.9029,163.7343,163.8731,38666.0
2024-10-15 15:40:00,165.25,165.34,165.11,165.34,45366.0,163.8731,163.9624,163.7343,163.9624,45366.0
2024-10-15 15:50:00,165.34,165.47,165.02,165.21,187637.0,163.9624,164.0913,163.6451,163.8335,187637.0
2024-10-16 09:30:00,164.19,164.27,163.38,163.41,48300.0,162.822,162.9013,162.0187,162.0485,48300.0
2024-10-16 09:40:00,163.43,164.03,163.32,163.95,6651.0,162.0683,162.6633,161.9592,162.584,6651.0
2024-10-16 09:50:00,163.92,164.26,163.89,163.97,31138.0,162.5542,162.8914,162.5245,162.6038,31138.0
2024-10-16 10:00:00,164.05,164.14,163.79,164.08,89698.0,162.6831,162.7724,162.4253,162.7129,89698.0
2024-10-16 10:10:00,164.08,164.43,163.92,164.41,14484.0,162.7129,163.06,162.5542,163.0401,14484.0
2024-10-16 10:20:00,164.37,164.54,164.31,164.47,9086.0,163.0005,163.1691,162.941,163.0996,9086.0
2024-10-16 10:30:00,164.4,164.62,164.3,164.48,32216.0,163.0302,163.2484,162.9311,163.1096,32216.0
2024-10-16 10:40:00,164.43,164.44,163.91,163.99,7075.0,163.06,163.0699,162.5443,162.6236,7075.0
2024-10-16 10:50:00,163.97,164.21,163.96,164.07,9368.0,162.6038,162.8418,162.5939,162.703,9368.0
2024-10-16 11:00:00,164.08,164.17,163.96,164.0,15722.0,162.7129,162.8021,162.5939,162.6336,15722.0
2024-10-16 11:10:00,164.0,164.09,163.9,163.97,13259.0,162.6336,162.7228,162.5344,162.6038,13259.0
2024-10-16 11:20:00,163.93,164.06,163.93,163.99,16958.0,162.5641,162.6931,162.5641,162.6236,16958.0
2024-10-16 11:30:00,164.01,164.06,163.86,164.03,19371.0,162.6435,162.6931,162.4947,162.6633,19371.0
2024-10-16 11:40:00,164.03,164.27,164.03,164.2,18185.0,162.6633,162.9013,162.6633,162.8319,18185.0
2024-10-16 11:50:00,164.22,164.22,164.05,164.19,12479.0,162.8517,162.8517,162.6831,162.822,12479.0
2024-10-16 12:00:00,164.2,164.35,164.18,164.33,21840.0,162.8319,162.9806,162.8121,162.9608,21840.0
2024-10-16 12:10:00,164.32,164.4,164.27,164.29,13892.0,162.9509,163.0302,162.9013,162.9211,13892.0
2024-10-16 12:20:00,164.28,164.33,164.25,164.29,13042.0,162.9112,162.9608,162.8815,162.9211,13042.0
2024-10-16 12:30:00,164.29,164.32,164.21,164.31,11499.0,162.9211,162.9509,162.8418,162.941,11499.0
2024-10-16 12:40:00,164.32,164.33,164.28,164.3,20454.0,162.9509,162.9608,162.9112,162.9311,20454.0
2024-10-16 12:50:00,164.3,164.37,164.25,164.27,15680.0,162.9311,163.0005,162.8815,162.9013,15680.0
2024-10-16 13:00:00,164.27,164.36,164.26,164.3,10776.0,162.9013,162.9906,162.8914,162.9311,10776.0
2024-10-16 13:10:00,164.31,164.53,164.3,164.33,24945.0,162.941,163.1591,162.9311,162.9608,24945.0
2024-10-16 13:20:00,164.33,164.44,164.3,164.4,25773.0,162.9608,163.0699,162.9311,163.0302,25773.0
2024-10-16 13:30:00,164.38,164.54,164.37,164.54,26045.0,163.0104,163.1691,163.0005,163.1691,26045.0
2024-10-16 13:40:00,164.55,164.56,164.42,164.5,18923.0,163.179,163.1889,163.0501,163.1294,18923.0
2024-10-16 13:50:00,164.5,164.86,164.45,164.81,22111.0,163.1294,163.4864,163.0798,163.4368,22111.0
2024-10-16 14:00:00,164.81,164.98,164.7,164.75,15494.0,163.4368,163.6054,163.3277,163.3773,15494.0
2024-10-16 14:10:00,164.77,164.81,164.74,164.78,10267.0,163.3971,163.4368,163.3674,163.4071,10267.0
2024-10-16 14:20:00,164.75,164.98,164.75,164.94,15307.0,163.3773,163.6054,163.3773,163.5657,15307.0
2024-10-16 14:30:00,164.94,165.09,164.93,165.05,14801.0,163.5657,163.7145,163.5558,163.6748,14801.0
2024-10-16 14:40:00,165.08,165.09,164.95,165.03,21016.0,163.7046,163.7145,163.5756,163.655,21016.0
2024-10-16 14:50:00,165.02,165.02,164.91,164.97,23553.0,163.6451,163.6451,163.536,163.5955,23553.0
2024-10-16 15:00:00,164.97,165.03,164.93,165.01,23657.0,163.5955,163.655,163.5558,163.6351,23657.0
2024-10-16 15:10:00,165.03,165.18,165.03,165.16,29914.0,163.655,163.8037,163.655,163.7839,29914.0
2024-10-16 15:20:00,165.16,165.18,165.08,165.15,22179.0,163.7839,163.8037,163.7046,163.774,22179.0
2024-10-16 15:30:00,165.14,165.2,165.07,165.1,37753.0,163.7641,163.8236,163.6946,163.7244,37753.0
2024-10-16 15:40:00,165.11,165.33,165.1,165.11,32603.0,163.7343,163.9525,163.7244,163.7343,32603.0
2024-10-16 15:50:00,165.14,165.23,165.04,165.14,122725.0,163.7641,163.8533,163.6649,163.7641,122725.0
2024-10-17 09:30:00,166.19,166.29,165.3,165.49,56716.0,164.8053,164.9045,163.9227,164.1111,56716.0
2024-10-17 09:40:00,165.52,166.16,165.51,166.0,87409.0,164.1409,164.7756,164.131,164.6169,87409.0
2024-10-17 09:50:00,166.02,166.03,165.81,165.94,24151.0,164.6367,164.6466,164.4285,164.5574,24151.0
2024-10-17 10:00:00,165.95,166.0,165.49,165.83,26931.0,164.5673,164.6169,164.1111,164.4483,26931.0
2024-10-17 10:10:00,165.84,166.0,165.63,165.78,13389.0,164.4582,164.6169,164.25,164.3987,13389.0
2024-10-17 10:20:00,165.85,165.94,165.6,165.71,10702.0,164.4681,164.5574,164.2202,164.3293,10702.0
2024-10-17 10:30:00,165.67,165.95,165.6,165.65,16511.0,164.2896,164.5673,164.2202,164.2698,16511.0
2024-10-17 10:40:00,165.65,165.77,165.49,165.64,15508.0,164.2698,164.3888,164.1111,164.2599,15508.0
2024-10-17 10:50:00,165.67,165.82,165.56,165.73,12935.0,164.2896,164.4384,164.1806,164.3491,12935.0
2024-10-17 11:00:00,165.73,165.89,165.5,165.88,47733.0,164.3491,164.5078,164.1211,164.4979,47733.0
2024-10-17 11:10:00,165.8,166.0,165.78,165.88,25732.0,164.4186,164.6169,164.3987,164.4979,25732.0
2024-10-17 11:20:00,165.84,165.87,165.48,165.81,30791.0,164.4582,164.488,164.1012,164.4285,30791.0
2024-10-17 11:30:00,165.81,165.85,165.61,165.68,55442.0,164.4285,164.4681,164.2301,164.2996,55442.0
2024-10-17 11:40:00,165.67,165.81,165.52,165.56,12580.0,164.2896,164.4285,164.1409,164.1806,12580.0
2024-10-17 11:50:00,165.56,165.65,165.52,165.65,11415.0,164.1806,164.2698,164.1409,164.2698,11415.0
2024-10-17 12:00:00,165.62,165.77,165.58,165.59,9792.0,164.2401,164.3888,164.2004,164.2103,9792.0
2024-10-17 12:10:00,165.6,165.71,165.5,165.58,9857.0,164.2202,164.3293,164.1211,164.2004,9857.0
2024-10-17 12:20:00,165.58,165.69,165.52,165.61,16951.0,164.2004,164.3095,164.1409,164.2301,16951.0
2024-10-17 12:30:00,165.62,165.69,165.49,165.66,12724.0,164.2401,164.3095,164.1111,164.2797,12724.0
2024-10-17 12:40:00,165.66,165.79,165.65,165.78,12384.0,164.2797,164.4086,164.2698,164.3987,12384.0
2024-10-17 12:50:00,165.79,166.0,165.76,165.97,13841.0,164.4086,164.6169,164.3789,164.5871,13841.0
2024-10-17 13:00:00,165.99,166.01,165.73,165.78,7507.0,164.607,164.6268,164.3491,164.3987,7507.0
2024-10-17 13:10:00,165.78,165.92,165.77,165.85,5375.0,164.3987,164.5376,164.3888,164.4681,5375.0
2024-10-17 13:20:00,165.94,165.94,165.75,165.77,4563.0,164.5574,164.5574,164.369,164.3888,4563.0
2024-10-17 13:30:00,165.79,165.83,165.68,165.79,9221.0,164.4086,164.4483,164.2996,164.4086,9221.0
2024-10-17 13:40:00,165.79,165.96,165.78,165.89,9449.0,164.4086,164.5772,164.3987,164.5078,9449.0
2024-10-17 13:50:00,165.88,165.99,165.83,165.86,11993.0,164.4979,164.607,164.4483,164.4781,11993.0
2024-10-17 14:00:00,165.83,165.83,165.48,165.5,11883.0,164.4483,164.4483,164.1012,164.1211,11883.0
2024-10-17 14:10:00,165.46,165.56,165.4,165.41,8530.0,164.0814,164.1806,164.0219,164.0318,8530.0
2024-10-17 14:20:00,165.39,165.54,165.39,165.42,9040.0,164.012,164.1607,164.012,164.0417,9040.0
2024-10-17 14:30:00,165.41,165.56,165.41,165.48,11958.0,164.0318,164.1806,164.0318,164.1012,11958.0
2024-10-17 14:40:00,165.5,165.51,165.37,165.39,9926.0,164.1211,164.131,163.9921,164.012,9926.0
2024-10-17 14:50:00,165.39,165.51,165.37,165.38,25770.0,164.012,164.131,163.9921,164.0021,25770.0
2024-10-17 15:00:00,165.38,165.38,164.93,165.0,78073.0,164.0021,164.0021,163.5558,163.6252,78073.0
2024-10-17 15:10:00,165.0,165.08,164.94,164.94,20433.0,163.6252,163.7046,163.5657,163.5657,20433.0
2024-10-17 15:20:00,164.94,164.95,164.86,164.94,14639.0,163.5657,163.5756,163.4864,163.5657,14639.0
2024-10-17 15:30:00,164.96,165.01,164.89,164.91,25458.0,163.5856,163.6351,163.5161,163.536,25458.0
2024-10-17 15:40:00,164.9,164.95,164.79,164.88,25174.0,163.5261,163.5756,163.417,163.5062,25174.0
2024-10-17 15:50:00,164.89,165.14,164.8,164.82,119057.0,163.5161,163.7641,163.4269,163.4467,119057.0
2024-10-18 09:30:00,165.0,165.17,164.4,164.88,365339.0,163.6252,163.7938,163.0302,163.5062,365339.0
2024-10-18 09:40:00,164.88,164.98,164.69,164.97,10535.0,163.5062,163.6054,163.3178,163.5955,10535.0
2024-10-18 09:50:00,164.86,165.11,164.73,165.08,33365.0,163.4864,163.7343,163.3575,163.7046,33365.0
2024-10-18 10:00:00,165.11,165.26,164.9,165.14,16855.0,163.7343,163.8831,163.5261,163.7641,16855.0
2024-10-18 10:10:00,165.19,165.63,165.19,165.63,14632.0,163.8136,164.25,163.8136,164.25,14632.0
2024-10-18 10:20:00,165.64,165.8,165.55,165.74,9864.0,164.2599,164.4186,164.1706,164.3591,9864.0
2024-10-18 10:30:00,165.74,165.92,165.74,165.91,20072.0,164.3591,164.5376,164.3591,164.5276,20072.0
2024-10-18 10:40:00,165.88,166.16,165.84,166.05,25778.0,164.4979,164.7756,164.4582,164.6665,25778.0
2024-10-18 10:50:00,166.05,166.28,166.04,166.13,14941.0,164.6665,164.8946,164.6566,164.7458,14941.0
2024-10-18 11:00:00,166.12,166.14,166.0,166.07,10999.0,164.7359,164.7557,164.6169,164.6863,10999.0
2024-10-18 11:10:00,166.06,166.26,166.0,166.25,14331.0,164.6764,164.8747,164.6169,164.8648,14331.0
2024-10-18 11:20:00,166.26,166.34,166.2,166.3,32886.0,164.8747,164.9541,164.8152,164.9144,32886.0
2024-10-18 11:30:00,166.31,166.54,166.26,166.54,31487.0,164.9243,165.1524,164.8747,165.1524,31487.0
2024-10-18 11:40:00,166.52,166.62,166.47,166.61,16399.0,165.1326,165.2317,165.083,165.2218,16399.0
2024-10-18 11:50:00,166.62,166.77,166.6,166.66,26766.0,165.2317,165.3805,165.2119,165.2714,26766.0
2024-10-18 12:00:00,166.67,166.79,166.66,166.69,17644.0,165.2813,165.4003,165.2714,165.3011,17644.0
2024-10-18 12:10:00,166.69,166.82,166.66,166.81,17547.0,165.3011,165.4301,165.2714,165.4201,17547.0
2024-10-18 12:20:00,166.82,166.82,166.66,166.76,14050.0,165.4301,165.4301,165.2714,165.3706,14050.0
2024-10-18 12:30:00,166.76,166.91,166.71,166.91,13526.0,165.3706,165.5193,165.321,165.5193,13526.0
2024-10-18 12:40:00,166.9,166.94,166.68,166.73,16033.0,165.5094,165.5491,165.2912,165.3408,16033.0
2024-10-18 12:50:00,166.74,166.84,166.6,166.6,13836.0,165.3507,165.4499,165.2119,165.2119,13836.0
2024-10-18 13:00:00,166.62,166.72,166.48,166.48,16284.0,165.2317,165.3309,165.0929,165.0929,16284.0
2024-10-18 13:10:00,166.49,166.6,166.42,166.47,10510.0,165.1028,165.2119,165.0334,165.083,10510.0
2024-10-18 13:20:00,166.49,166.61,166.47,166.52,13538.0,165.1028,165.2218,165.083,165.1326,13538.0
2024-10-18 13:30:00,166.51,166.54,166.46,166.51,18593.0,165.1226,165.1524,165.0731,165.1226,18593.0
2024-10-18 13:40:00,166.52,166.55,166.45,166.47,18376.0,165.1326,165.1623,165.0631,165.083,18376.0
2024-10-18 13:50:00,166.47,166.5,166.39,166.42,46783.0,165.083,165.1127,165.0036,165.0334,46783.0
2024-10-18 14:00:00,166.42,166.55,166.3,166.5,23879.0,165.0334,165.1623,164.9144,165.1127,23879.0
2024-10-18 14:10:00,166.53,166.61,166.51,166.58,9649.0,165.1425,165.2218,165.1226,165.1921,9649.0
2024-10-18 14:20:00,166.61,166.67,166.59,166.62,13291.0,165.2218,165.2813,165.202,165.2317,13291.0
2024-10-18 14:30:00,166.65,166.65,166.52,166.53,16452.0,165.2615,165.2615,165.1326,165.1425,16452.0
2024-10-18 14:40:00,166.53,166.66,166.5,166.66,15743.0,165.1425,165.2714,165.1127,165.2714,15743.0
2024-10-18 14:50:00,166.66,166.67,166.49,166.51,12355.0,165.2714,165.2813,165.1028,165.1226,12355.0
2024-10-18 15:00:00,166.5,166.54,166.43,166.53,27678.0,165.1127,165.1524,165.0433,165.1425,27678.0
2024-10-18 15:10:00,166.53,166.62,166.49,166.53,17440.0,165.1425,165.2317,165.1028,165.1425,17440.0
2024-10-18 15:20:00,166.54,166.62,166.47,166.62,29571.0,165.1524,165.2317,165.083,165.2317,29571.0
2024-10-18 15:30:00,166.62,166.82,166.54,166.8,30486.0,165.2317,165.4301,165.1524,165.4102,30486.0
2024-10-18 15:40:00,166.8,166.8,166.61,166.68,33353.0,165.4102,165.4102,165.2218,165.2912,33353.0
2024-10-18 15:50:00,166.68,167.06,166.66,166.82,179454.0,165.2912,165.6681,165.2714,165.4301,179454.0
2024-10-21 09:30:00,165.73,166.6,165.63,166.38,83613.0,164.3491,165.2119,164.25,164.9937,83613.0
2024-10-21 09:40:00,166.28,166.5,166.06,166.06,47432.0,164.8946,165.1127,164.6764,164.6764,47432.0
2024-10-21 09:50:00,166.05,166.21,165.93,166.17,54230.0,164.6665,164.8251,164.5475,164.7855,54230.0
2024-10-21 10:00:00,166.19,166.48,166.13,166.38,41981.0,164.8053,165.0929,164.7458,164.9937,41981.0
2024-10-21 10:10:00,166.45,166.55,166.26,166.28,24536.0,165.0631,165.1623,164.8747,164.8946,24536.0
2024-10-21 10:20:00,166.28,166.39,166.19,166.25,29099.0,164.8946,165.0036,164.8053,164.8648,29099.0
2024-10-21 10:30:00,166.27,166.27,165.85,165.95,21087.0,164.8846,164.8846,164.4681,164.5673,21087.0
2024-10-21 10:40:00,165.95,166.01,165.68,165.86,27450.0,164.5673,164.6268,164.2996,164.4781,27450.0
2024-10-21 10:50:00,165.88,166.0,165.64,165.75,21495.0,164.4979,164.6169,164.2599,164.369,21495.0
2024-10-21 11:00:00,165.78,165.99,165.61,165.76,45496.0,164.3987,164.607,164.2301,164.3789,45496.0
2024-10-21 11:10:00,165.77,165.93,165.59,165.85,34407.0,164.3888,164.5475,164.2103,164.4681,34407.0
2024-10-21 11:20:00,165.84,166.02,165.79,165.85,21252.0,164.4582,164.6367,164.4086,164.4681,21252.0
2024-10-21 11:30:00,165.82,165.85,165.61,165.7,29261.0,164.4384,164.4681,164.2301,164.3194,29261.0
2024-10-21 11:40:00,165.72,165.99,165.72,165.96,14807.0,164.3392,164.607,164.3392,164.5772,14807.0
2024-10-21 11:50:00,165.98,166.16,165.98,166.1,13080.0,164.5971,164.7756,164.5971,164.7161,13080.0
2024-10-21 12:00:00,166.1,166.17,165.99,166.0,12567.0,164.7161,164.7855,164.607,164.6169,12567.0
2024-10-21 12:10:00,166.02,166.12,165.98,166.06,18608.0,164.6367,164.7359,164.5971,164.6764,18608.0
2024-10-21 12:20:00,166.07,166.26,166.04,166.25,14488.0,164.6863,164.8747,164.6566,164.8648,14488.0
2024-10-21 12:30:00,166.25,166.31,166.17,166.27,19807.0,164.8648,164.9243,164.7855,164.8846,19807.0
2024-10-21 12:40:00,166.29,166.43,166.26,166.42,25535.0,164.9045,165.0433,164.8747,165.0334,25535.0
2024-10-21 12:50:00,166.42,166.63,166.42,166.53,19363.0,165.0334,165.2416,165.0334,165.1425,19363.0
2024-10-21 13:00:00,166.53,166.53,166.29,166.35,16682.0,165.1425,165.1425,164.9045,164.964,16682.0
2024-10-21 13:10:00,166.34,166.41,166.25,166.35,13112.0,164.9541,165.0235,164.8648,164.964,13112.0
2024-10-21 13:20:00,166.34,166.45,166.32,166.33,9015.0,164.9541,165.0631,164.9342,164.9441,9015.0
2024-10-21 13:30:00,166.34,166.41,166.3,166.39,11890.0,164.9541,165.0235,164.9144,165.0036,11890.0
2024-10-21 13:40:00,166.39,166.55,166.39,166.54,13092.0,165.0036,165.1623,165.0036,165.1524,13092.0
2024-10-21 13:50:00,166.55,166.6,166.52,166.52,10200.0,165.1623,165.2119,165.1326,165.1326,10200.0
2024-10-21 14:00:00,166.49,166.53,166.23,166.39,45521.0,165.1028,165.1425,164.845,165.0036,45521.0
2024-10-21 14:10:00,166.42,166.43,166.29,166.34,9284.0,165.0334,165.0433,164.9045,164.9541,9284.0
2024-10-21 14:20:00,166.34,166.37,166.14,166.15,12696.0,164.9541,164.9838,164.7557,164.7656,12696.0
2024-10-21 14:30:00,166.08,166.23,165.97,166.19,18183.0,164.6962,164.845,164.5871,164.8053,18183.0
2024-10-21 14:40:00,166.18,166.22,166.15,166.18,11785.0,164.7954,164.8351,164.7656,164.7954,11785.0
2024-10-21 14:50:00,166.17,166.24,166.16,166.2,15938.0,164.7855,164.8549,164.7756,164.8152,15938.0
2024-10-21 15:00:00,166.21,166.21,166.08,166.18,26101.0,164.8251,164.8251,164.6962,164.7954,26101.0
2024-10-21 15:10:00,166.19,166.33,166.18,166.27,24447.0,164.8053,164.9441,164.7954,164.8846,24447.0
2024-10-21 15:20:00,166.27,166.28,166.16,166.21,25108.0,164.8846,164.8946,164.7756,164.8251,25108.0
2024-10-21 15:30:00,166.21,166.22,165.88,165.94,40677.0,164.8251,164.8351,164.4979,164.5574,40677.0
2024-10-21 15:40:00,165.95,166.15,165.83,166.14,90939.0,164.5673,164.7656,164.4483,164.7557,90939.0
2024-10-21 15:50:00,166.14,166.38,165.87,166.36,243806.0,164.7557,164.9937,164.488,164.9739,243806.0
2024-10-22 09:30:00,165.25,166.5,165.0,165.97,50441.0,163.8731,165.1127,163.6252,164.5871,50441.0
2024-10-22 09:40:00,165.95,165.95,165.35,165.53,13796.0,164.5673,164.5673,163.9723,164.1508,13796.0
2024-10-22 09:50:00,165.53,165.65,165.35,165.58,22018.0,164.1508,164.2698,163.9723,164.2004,22018.0
2024-10-22 10:00:00,165.56,165.88,165.27,165.36,40799.0,164.1806,164.4979,163.893,163.9822,40799.0
2024-10-22 10:10:00,165.3,165.53,165.28,165.34,40788.0,163.9227,164.1508,163.9029,163.9624,40788.0
2024-10-22 10:20:00,165.38,165.6,165.34,165.52,19703.0,164.0021,164.2202,163.9624,164.1409,19703.0
2024-10-22 10:30:00,165.51,165.51,165.12,165.34,73897.0,164.131,164.131,163.7442,163.9624,73897.0
2024-10-22 10:40:00,165.37,165.69,165.37,165.68,16836.0,163.9921,164.3095,163.9921,164.2996,16836.0
2024-10-22 10:50:00,165.66,165.89,165.62,165.85,23422.0,164.2797,164.5078,164.2401,164.4681,23422.0
2024-10-22 11:00:00,165.83,166.07,165.68,166.04,16412.0,164.4483,164.6863,164.2996,164.6566,16412.0
2024-10-22 11:10:00,166.04,166.09,165.96,166.03,16163.0,164.6566,164.7061,164.5772,164.6466,16163.0
2024-10-22 11:20:00,166.03,166.35,166.02,166.22,26258.0,164.6466,164.964,164.6367,164.8351,26258.0
2024-10-22 11:30:00,166.21,166.41,166.18,166.3,12593.0,164.8251,165.0235,164.7954,164.9144,12593.0
2024-10-22 11:40:00,166.33,166.42,166.19,166.31,18469.0,164.9441,165.0334,164.8053,164.9243,18469.0
2024-10-22 11:50:00,166.31,166.46,166.25,166.28,16283.0,164.9243,165.0731,164.8648,164.8946,16283.0
2024-10-22 12:00:00,166.22,166.37,166.22,166.34,18552.0,164.8351,164.9838,164.8351,164.9541,18552.0
2024-10-22 12:10:00,166.36,166.47,166.36,166.44,8514.0,164.9739,165.083,164.9739,165.0532,8514.0
2024-10-22 12:20:00,166.42,166.49,166.27,166.47,15208.0,165.0334,165.1028,164.8846,165.083,15208.0
2024-10-22 12:30:00,166.5,166.66,166.45,166.64,13987.0,165.1127,165.2714,165.0631,165.2516,13987.0
2024-10-22 12:40:00,166.65,166.67,166.41,166.41,13893.0,165.2615,165.2813,165.0235,165.0235,13893.0
2024-10-22 12:50:00,166.41,166.54,166.33,166.41,8362.0,165.0235,165.1524,164.9441,165.0235,8362.0
2024-10-22 13:00:00,166.4,166.59,166.4,166.43,21194.0,165.0136,165.202,165.0136,165.0433,21194.0
2024-10-22 13:10:00,166.43,166.43,166.14,166.14,8853.0,165.0433,165.0433,164.7557,164.7557,8853.0
2024-10-22 13:20:00,166.06,166.06,165.83,165.94,8064.0,164.6764,164.6764,164.4483,164.5574,8064.0
2024-10-22 13:30:00,165.92,166.14,165.92,166.05,14308.0,164.5376,164.7557,164.5376,164.6665,14308.0
2024-10-22 13:40:00,166.1,166.24,166.07,166.15,7165.0,164.7161,164.8549,164.6863,164.7656,7165.0
2024-10-22 13:50:00,166.14,166.19,166.04,166.14,4879.0,164.7557,164.8053,164.6566,164.7557,4879.0
2024-10-22 14:00:00,166.13,166.29,165.89,165.89,12454.0,164.7458,164.9045,164.5078,164.5078,12454.0
2024-10-22 14:10:00,165.92,166.13,165.91,166.1,9096.0,164.5376,164.7458,164.5276,164.7161,9096.0
2024-10-22 14:20:00,166.14,166.28,166.11,166.27,5751.0,164.7557,164.8946,164.726,164.8846,5751.0
2024-10-22 14:30:00,166.27,166.28,166.04,166.06,10245.0,164.8846,164.8946,164.6566,164.6764,10245.0
2024-10-22 14:40:00,166.04,166.15,166.04,166.07,9278.0,164.6566,164.7656,164.6566,164.6863,9278.0
2024-10-22 14:50:00,166.1,166.15,165.94,165.98,19667.0,164.7161,164.7656,164.5574,164.5971,19667.0
2024-10-22 15:00:00,165.93,166.03,165.9,166.01,21697.0,164.5475,164.6466,164.5177,164.6268,21697.0
2024-10-22 15:10:00,166.04,166.2,166.0,166.09,20043.0,164.6566,164.8152,164.6169,164.7061,20043.0
2024-10-22 15:20:00,166.14,166.16,166.01,166.02,18644.0,164.7557,164.7756,164.6268,164.6367,18644.0
2024-10-22 15:30:00,166.06,166.21,165.98,166.02,20915.0,164.6764,164.8251,164.5971,164.6367,20915.0
2024-10-22 15:40:00,166.02,166.15,165.96,166.09,32454.0,164.6367,164.7656,164.5772,164.7061,32454.0
2024-10-22 15:50:00,166.11,166.2,165.94,165.94,118561.0,164.726,164.8152,164.5574,164.5574,118561.0
2024-10-23 09:30:00,165.62,166.03,164.95,165.32,46511.0,164.2401,164.6466,163.5756,163.9426,46511.0
2024-10-23 09:40:00,165.24,165.36,164.78,165.04,13595.0,163.8632,163.9822,163.4071,163.6649,13595.0
2024-10-23 09:50:00,165.05,165.12,164.52,164.67,53925.0,163.6748,163.7442,163.1492,163.298,53925.0
2024-10-23 10:00:00,164.68,165.23,164.62,165.14,210723.0,163.3079,163.8533,163.2484,163.7641,210723.0
2024-10-23 10:10:00,165.13,165.44,165.06,165.33,50489.0,163.7541,164.0616,163.6847,163.9525,50489.0
2024-10-23 10:20:00,165.31,165.37,164.54,164.74,19455.0,163.9326,163.9921,163.1691,163.3674,19455.0
2024-10-23 10:30:00,164.72,165.01,164.7,164.92,19448.0,163.3476,163.6351,163.3277,163.5459,19448.0
2024-10-23 10:40:00,164.92,165.04,164.5,164.5,16940.0,163.5459,163.6649,163.1294,163.1294,16940.0
2024-10-23 10:50:00,164.51,164.56,164.24,164.49,26666.0,163.1393,163.1889,162.8716,163.1195,26666.0
2024-10-23 11:00:00,164.45,164.46,164.07,164.27,25909.0,163.0798,163.0897,162.703,162.9013,25909.0
2024-10-23 11:10:00,164.27,164.44,163.97,164.15,99499.0,162.9013,163.0699,162.6038,162.7823,99499.0
2024-10-23 11:20:00,164.14,164.68,164.14,164.59,24975.0,162.7724,163.3079,162.7724,163.2186,24975.0
2024-10-23 11:30:00,164.59,164.98,164.56,164.96,10527.0,163.2186,163.6054,163.1889,163.5856,10527.0
2024-10-23 11:40:00,164.98,165.15,164.92,165.14,6510.0,163.6054,163.774,163.5459,163.7641,6510.0
2024-10-23 11:50:00,165.11,165.48,165.1,165.4,14522.0,163.7343,164.1012,163.7244,164.0219,14522.0
2024-10-23 12:00:00,165.4,165.65,165.35,165.47,61834.0,164.0219,164.2698,163.9723,164.0913,61834.0
2024-10-23 12:10:00,165.52,165.63,165.38,165.53,20070.0,164.1409,164.25,164.0021,164.1508,20070.0
2024-10-23 12:20:00,165.56,165.56,165.36,165.37,10821.0,164.1806,164.1806,163.9822,163.9921,10821.0
2024-10-23 12:30:00,165.34,165.5,165.33,165.33,15174.0,163.9624,164.1211,163.9525,163.9525,15174.0
2024-10-23 12:40:00,165.36,165.5,165.25,165.27,56760.0,163.9822,164.1211,163.8731,163.893,56760.0
2024-10-23 12:50:00,165.29,165.3,164.87,164.91,75902.0,163.9128,163.9227,163.4963,163.536,75902.0
2024-10-23 13:00:00,164.97,165.11,164.8,164.8,52187.0,163.5955,163.7343,163.4269,163.4269,52187.0
2024-10-23 13:10:00,164.82,164.84,164.45,164.49,13820.0,163.4467,163.4666,163.0798,163.1195,13820.0
2024-10-23 13:20:00,164.49,164.72,164.49,164.72,21282.0,163.1195,163.3476,163.1195,163.3476,21282.0
2024-10-23 13:30:00,164.71,164.76,164.6,164.75,42079.0,163.3376,163.3872,163.2286,163.3773,42079.0
2024-10-23 13:40:00,164.75,164.78,164.69,164.72,14830.0,163.3773,163.4071,163.3178,163.3476,14830.0
2024-10-23 13:50:00,164.74,164.81,164.69,164.81,12390.0,163.3674,163.4368,163.3178,163.4368,12390.0
2024-10-23 14:00:00,164.79,164.79,164.51,164.56,34615.0,163.417,163.417,163.1393,163.1889,34615.0
2024-10-23 14:10:00,164.55,164.55,164.24,164.28,9324.0,163.179,163.179,162.8716,162.9112,9324.0
2024-10-23 14:20:00,164.28,164.54,164.28,164.53,13395.0,162.9112,163.1691,162.9112,163.1591,13395.0
2024-10-23 14:30:00,164.51,164.91,164.49,164.91,18597.0,163.1393,163.536,163.1195,163.536,18597.0
2024-10-23 14:40:00,164.89,165.01,164.78,164.84,11350.0,163.5161,163.6351,163.4071,163.4666,11350.0
2024-10-23 14:50:00,164.85,164.85,164.74,164.8,23485.0,163.4765,163.4765,163.3674,163.4269,23485.0
2024-10-23 15:00:00,164.78,164.86,164.73,164.75,52475.0,163.4071,163.4864,163.3575,163.3773,52475.0
2024-10-23 15:10:00,164.77,164.94,164.73,164.93,19772.0,163.3971,163.5657,163.3575,163.5558,19772.0
2024-10-23 15:20:00,164.95,164.98,164.85,164.96,14179.0,163.5756,163.6054,163.4765,163.5856,14179.0
2024-10-23 15:30:00,164.95,165.08,164.9,164.98,13303.0,163.5756,163.7046,163.5261,163.6054,13303.0
2024-10-23 15:40:00,164.98,165.26,164.97,165.15,23228.0,163.6054,163.8831,163.5955,163.774,23228.0
2024-10-23 15:50:00,165.13,165.31,164.96,164.99,209947.0,163.7541,163.9326,163.5856,163.6153,209947.0
2024-10-24 09:30:00,165.29,165.94,164.78,165.7,70266.0,163.9128,164.5574,163.4071,164.3194,70266.0
2024-10-24 09:40:00,165.64,166.14,165.47,166.1,165546.0,164.2599,164.7557,164.0913,164.7161,165546.0
2024-10-24 09:50:00,166.11,166.21,165.75,165.92,24377.0,164.726,164.8251,164.369,164.5376,24377.0
2024-10-24 10:00:00,165.86,166.03,165.79,165.93,67597.0,164.4781,164.6466,164.4086,164.5475,67597.0
2024-10-24 10:10:00,165.95,166.09,165.8,166.09,49603.0,164.5673,164.7061,164.4186,164.7061,49603.0
2024-10-24 10:20:00,166.05,166.57,165.92,166.35,57859.0,164.6665,165.1821,164.5376,164.964,57859.0
2024-10-24 10:30:00,166.31,167.15,166.11,167.13,1402999.0,164.9243,165.7573,164.726,165.7375,1402999.0
2024-10-24 10:40:00,167.06,167.37,166.97,167.26,43537.0,165.6681,165.9755,165.5788,165.8664,43537.0
2024-10-24 10:50:00,167.23,167.27,166.67,167.24,21457.0,165.8366,165.8763,165.2813,165.8466,21457.0
2024-10-24 11:00:00,167.25,167.28,166.86,167.08,19155.0,165.8565,165.8862,165.4697,165.6879,19155.0
2024-10-24 11:10:00,167.11,167.13,166.89,166.95,22786.0,165.7176,165.7375,165.4995,165.559,22786.0
2024-10-24 11:20:00,166.99,167.17,166.93,167.0,37070.0,165.5986,165.7771,165.5391,165.6086,37070.0
2024-10-24 11:30:00,166.99,167.04,166.85,166.93,16985.0,165.5986,165.6482,165.4598,165.5391,16985.0
2024-10-24 11:40:00,166.94,166.94,166.61,166.61,15718.0,165.5491,165.5491,165.2218,165.2218,15718.0
2024-10-24 11:50:00,166.61,166.96,166.61,166.87,20849.0,165.2218,165.5689,165.2218,165.4796,20849.0
2024-10-24 12:00:00,166.84,167.0,166.69,166.76,32811.0,165.4499,165.6086,165.3011,165.3706,32811.0
2024-10-24 12:10:00,166.81,166.83,166.57,166.57,26937.0,165.4201,165.44,165.1821,165.1821,26937.0
2024-10-24 12:20:00,166.57,166.91,166.53,166.77,21791.0,165.1821,165.5193,165.1425,165.3805,21791.0
2024-10-24 12:30:00,166.76,166.98,166.62,166.62,13441.0,165.3706,165.5887,165.2317,165.2317,13441.0
2024-10-24 12:40:00,166.65,166.84,166.56,166.84,13821.0,165.2615,165.4499,165.1722,165.4499,13821.0
2024-10-24 12:50:00,166.85,166.88,166.7,166.88,14555.0,165.4598,165.4896,165.3111,165.4896,14555.0
2024-10-24 13:00:00,166.88,167.1,166.86,167.1,11983.0,165.4896,165.7077,165.4697,165.7077,11983.0
2024-10-24 13:10:00,167.09,167.22,167.08,167.14,16701.0,165.6978,165.8267,165.6879,165.7474,16701.0
2024-10-24 13:20:00,167.24,167.26,167.17,167.22,8150.0,165.8466,165.8664,165.7771,165.8267,8150.0
2024-10-24 13:30:00,167.22,167.33,167.2,167.23,15177.0,165.8267,165.9358,165.8069,165.8366,15177.0
2024-10-24 13:40:00,167.25,167.41,167.11,167.17,28220.0,165.8565,166.0151,165.7176,165.7771,28220.0
2024-10-24 13:50:00,167.21,167.3,167.19,167.19,14326.0,165.8168,165.9061,165.797,165.797,14326.0
2024-10-24 14:00:00,167.17,167.27,167.12,167.21,10901.0,165.7771,165.8763,165.7276,165.8168,10901.0
2024-10-24 14:10:00,167.23,167.25,167.1,167.25,18515.0,165.8366,165.8565,165.7077,165.8565,18515.0
2024-10-24 14:20:00,167.25,167.29,166.95,166.99,27507.0,165.8565,165.8961,165.559,165.5986,27507.0
2024-10-24 14:30:00,167.0,167.02,166.96,166.97,29209.0,165.6086,165.6284,165.5689,165.5788,29209.0
2024-10-24 14:40:00,166.98,167.09,166.96,166.99,18481.0,165.5887,165.6978,165.5689,165.5986,18481.0
2024-10-24 14:50:00,167.0,167.01,166.95,167.0,25303.0,165.6086,165.6185,165.559,165.6086,25303.0
2024-10-24 15:00:00,166.99,167.04,166.92,166.98,34316.0,165.5986,165.6482,165.5292,165.5887,34316.0
2024-10-24 15:10:00,166.98,167.13,166.97,167.0,30026.0,165.5887,165.7375,165.5788,165.6086,30026.0
2024-10-24 15:20:00,166.99,167.06,166.91,166.99,40600.0,165.5986,165.6681,165.5193,165.5986,40600.0
2024-10-24 15:30:00,166.98,167.16,166.94,167.06,52601.0,165.5887,165.7672,165.5491,165.6681,52601.0
2024-10-24 15:40:00,167.06,167.27,167.05,167.26,70594.0,165.6681,165.8763,165.6581,165.8664,70594.0
2024-10-24 15:50:00,167.29,167.55,166.86,166.89,377336.0,165.8961,166.154,165.4697,165.4995,377336.0
2024-10-25 09:30:00,167.27,167.64,167.02,167.09,57914.0,165.8763,166.2432,165.6284,165.6978,57914.0
2024-10-25 09:40:00,167.09,167.51,167.03,167.24,16688.0,165.6978,166.1143,165.6383,165.8466,16688.0
2024-10-25 09:50:00,167.25,167.34,166.92,167.33,103735.0,165.8565,165.9457,165.5292,165.9358,103735.0
2024-10-25 10:00:00,167.35,167.55,167.17,167.17,35442.0,165.9556,166.154,165.7771,165.7771,35442.0
2024-10-25 10:10:00,167.18,167.39,167.09,167.39,74865.0,165.7871,165.9953,165.6978,165.9953,74865.0
2024-10-25 10:20:00,167.39,167.49,167.17,167.37,82598.0,165.9953,166.0945,165.7771,165.9755,82598.0
2024-10-25 10:30:00,167.38,167.54,167.36,167.51,14038.0,165.9854,166.1441,165.9656,166.1143,14038.0
2024-10-25 10:40:00,167.49,167.55,167.27,167.33,42610.0,166.0945,166.154,165.8763,165.9358,42610.0
2024-10-25 10:50:00,167.33,167.43,167.23,167.3,41098.0,165.9358,166.035,165.8366,165.9061,41098.0
2024-10-25 11:00:00,167.31,167.49,167.3,167.41,26454.0,165.916,166.0945,165.9061,166.0151,26454.0
2024-10-25 11:10:00,167.43,167.46,167.21,167.22,26825.0,166.035,166.0647,165.8168,165.8267,26825.0
2024-10-25 11:20:00,167.21,167.29,166.91,167.02,43680.0,165.8168,165.8961,165.5193,165.6284,43680.0
2024-10-25 11:30:00,167.04,167.11,166.94,167.02,125322.0,165.6482,165.7176,165.5491,165.6284,125322.0
2024-10-25 11:40:00,166.99,166.99,166.62,166.75,55774.0,165.5986,165.5986,165.2317,165.3606,55774.0
2024-10-25 11:50:00,166.73,166.91,166.63,166.89,142634.0,165.3408,165.5193,165.2416,165.4995,142634.0
2024-10-25 12:00:00,166.87,166.9,166.74,166.88,21772.0,165.4796,165.5094,165.3507,165.4896,21772.0
2024-10-25 12:10:00,166.89,166.91,166.77,166.83,12684.0,165.4995,165.5193,165.3805,165.44,12684.0
2024-10-25 12:20:00,166.84,166.94,166.81,166.93,17011.0,165.4499,165.5491,165.4201,165.5391,17011.0
2024-10-25 12:30:00,166.96,166.96,166.63,166.65,16933.0,165.5689,165.5689,165.2416,165.2615,16933.0
2024-10-25 12:40:00,166.65,166.76,166.49,166.51,15780.0,165.2615,165.3706,165.1028,165.1226,15780.0
2024-10-25 12:50:00,166.49,166.49,166.29,166.41,16594.0,165.1028,165.1028,164.9045,165.0235,16594.0
2024-10-25 13:00:00,166.39,166.58,166.37,166.58,9877.0,165.0036,165.1921,164.9838,165.1921,9877.0
2024-10-25 13:10:00,166.59,166.59,166.16,166.16,16892.0,165.202,165.202,164.7756,164.7756,16892.0
2024-10-25 13:20:00,166.17,166.27,166.03,166.27,24626.0,164.7855,164.8846,164.6466,164.8846,24626.0
2024-10-25 13:30:00,166.25,166.25,166.0,166.08,38190.0,164.8648,164.8648,164.6169,164.6962,38190.0
2024-10-25 13:40:00,166.08,166.08,165.76,166.05,45706.0,164.6962,164.6962,164.3789,164.6665,45706.0
2024-10-25 13:50:00,166.03,166.2,165.93,166.0,19214.0,164.6466,164.8152,164.5475,164.6169,19214.0
2024-10-25 14:00:00,166.0,166.03,165.63,165.78,37536.0,164.6169,164.6466,164.25,164.3987,37536.0
2024-10-25 14:10:00,165.78,165.82,165.52,165.74,38340.0,164.3987,164.4384,164.1409,164.3591,38340.0
2024-10-25 14:20:00,165.76,165.94,165.68,165.87,24260.0,164.3789,164.5574,164.2996,164.488,24260.0
2024-10-25 14:30:00,165.85,166.01,165.77,165.97,18687.0,164.4681,164.6268,164.3888,164.5871,18687.0
2024-10-25 14:40:00,165.96,166.17,165.96,166.15,18431.0,164.5772,164.7855,164.5772,164.7656,18431.0
2024-10-25 14:50:00,166.15,166.15,165.92,166.02,26392.0,164.7656,164.7656,164.5376,164.6367,26392.0
2024-10-25 15:00:00,166.03,166.06,165.7,165.81,26109.0,164.6466,164.6764,164.3194,164.4285,26109.0
2024-10-25 15:10:00,165.81,165.87,165.63,165.8,19395.0,164.4285,164.488,164.25,164.4186,19395.0
2024-10-25 15:20:00,165.79,165.89,165.7,165.81,34128.0,164.4086,164.5078,164.3194,164.4285,34128.0
2024-10-25 15:30:00,165.79,165.82,165.55,165.56,42939.0,164.4086,164.4384,164.1706,164.1806,42939.0
2024-10-25 15:40:00,165.56,165.62,165.45,165.5,44206.0,164.1806,164.2401,164.0715,164.1211,44206.0
2024-10-25 15:50:00,165.56,165.6,165.23,165.33,172846.0,164.1806,164.2202,163.8533,163.9525,172846.0
2024-10-28 09:30:00,166.38,166.81,166.08,166.38,62464.0,164.9937,165.4201,164.6962,164.9937,62464.0
2024-10-28 09:40:00,166.39,166.86,166.32,166.69,18384.0,165.0036,165.4697,164.9342,165.3011,18384.0
2024-10-28 09:50:00,166.64,166.64,166.37,166.49,41024.0,165.2516,165.2516,164.9838,165.1028,41024.0
2024-10-28 10:00:00,166.55,166.55,166.1,166.2,44144.0,165.1623,165.1623,164.7161,164.8152,44144.0
2024-10-28 10:10:00,166.22,166.41,166.2,166.27,37028.0,164.8351,165.0235,164.8152,164.8846,37028.0
2024-10-28 10:20:00,166.25,166.38,166.17,166.28,36131.0,164.8648,164.9937,164.7855,164.8946,36131.0
2024-10-28 10:30:00,166.28,166.31,166.23,166.25,21237.0,164.8946,164.9243,164.845,164.8648,21237.0
2024-10-28 10:40:00,166.25,166.35,166.11,166.24,44786.0,164.8648,164.964,164.726,164.8549,44786.0
2024-10-28 10:50:00,166.25,166.4,166.24,166.36,41155.0,164.8648,165.0136,164.8549,164.9739,41155.0
2024-10-28 11:00:00,166.36,166.42,166.28,166.34,35604.0,164.9739,165.0334,164.8946,164.9541,35604.0
2024-10-28 11:10:00,166.34,166.36,165.96,165.96,65111.0,164.9541,164.9739,164.5772,164.5772,65111.0
2024-10-28 11:20:00,165.9,166.11,165.76,166.01,15540.0,164.5177,164.726,164.3789,164.6268,15540.0
2024-10-28 11:30:00,166.01,166.2,165.99,166.15,28621.0,164.6268,164.8152,164.607,164.7656,28621.0
2024-10-28 11:40:00,166.14,166.22,166.07,166.15,52745.0,164.7557,164.8351,164.6863,164.7656,52745.0
2024-10-28 11:50:00,166.15,166.42,166.15,166.29,20074.0,164.7656,165.0334,164.7656,164.9045,20074.0
2024-10-28 12:00:00,166.25,166.39,166.25,166.37,30895.0,164.8648,165.0036,164.8648,164.9838,30895.0
2024-10-28 12:10:00,166.4,166.47,166.34,166.38,9368.0,165.0136,165.083,164.9541,164.9937,9368.0
2024-10-28 12:20:00,166.38,166.48,166.34,166.34,7456.0,164.9937,165.0929,164.9541,164.9541,7456.0
2024-10-28 12:30:00,166.36,166.37,166.28,166.34,9293.0,164.9739,164.9838,164.8946,164.9541,9293.0
2024-10-28 12:40:00,166.32,166.41,166.3,166.34,6941.0,164.9342,165.0235,164.9144,164.9541,6941.0
2024-10-28 12:50:00,166.36,166.46,166.33,166.39,7531.0,164.9739,165.0731,164.9441,165.0036,7531.0
2024-10-28 13:00:00,166.38,166.39,166.29,166.32,4356.0,164.9937,165.0036,164.9045,164.9342,4356.0
2024-10-28 13:10:00,166.32,166.33,166.22,166.33,46599.0,164.9342,164.9441,164.8351,164.9441,46599.0
2024-10-28 13:20:00,166.35,166.46,166.33,166.46,27413.0,164.964,165.0731,164.9441,165.0731,27413.0
2024-10-28 13:30:00,166.47,166.54,166.43,166.54,7727.0,165.083,165.1524,165.0433,165.1524,7727.0
2024-10-28 13:40:00,166.53,166.64,166.5,166.62,9639.0,165.1425,165.2516,165.1127,165.2317,9639.0
2024-10-28 13:50:00,166.6,166.6,166.48,166.52,5478.0,165.2119,165.2119,165.0929,165.1326,5478.0
2024-10-28 14:00:00,166.48,166.62,166.45,166.58,9817.0,165.0929,165.2317,165.0631,165.1921,9817.0
2024-10-28 14:10:00,166.59,166.69,166.57,166.68,14232.0,165.202,165.3011,165.1821,165.2912,14232.0
2024-10-28 14:20:00,166.67,166.7,166.6,166.61,8242.0,165.2813,165.3111,165.2119,165.2218,8242.0
2024-10-28 14:30:00,166.61,166.68,166.6,166.68,9552.0,165.2218,165.2912,165.2119,165.2912,9552.0
2024-10-28 14:40:00,166.71,166.8,166.67,166.8,10677.0,165.321,165.4102,165.2813,165.4102,10677.0
2024-10-28 14:50:00,166.81,166.83,166.63,166.64,18145.0,165.4201,165.44,165.2416,165.2516,18145.0
2024-10-28 15:00:00,166.62,166.69,166.43,166.45,19048.0,165.2317,165.3011,165.0433,165.0631,19048.0
2024-10-28 15:10:00,166.46,166.74,166.45,166.74,225647.0,165.0731,165.3507,165.0631,165.3507,225647.0
2024-10-28 15:20:00,166.72,166.8,166.6,166.78,33131.0,165.3309,165.4102,165.2119,165.3904,33131.0
2024-10-28 15:30:00,166.79,166.95,166.75,166.87,24888.0,165.4003,165.559,165.3606,165.4796,24888.0
2024-10-28 15:40:00,166.87,166.89,166.66,166.71,38325.0,165.4796,165.4995,165.2714,165.321,38325.0
2024-10-28 15:50:00,166.71,166.75,166.36,166.48,227315.0,165.321,165.3606,164.9739,165.0929,227315.0
2024-10-29 09:30:00,165.62,166.15,165.57,165.92,102207.0,164.2401,164.7656,164.1905,164.5376,102207.0
2024-10-29 09:40:00,165.87,166.16,165.81,165.97,27842.0,164.488,164.7756,164.4285,164.5871,27842.0
2024-10-29 09:50:00,165.96,166.26,165.93,166.26,28360.0,164.5772,164.8747,164.5475,164.8747,28360.0
2024-10-29 10:00:00,166.24,166.55,166.18,166.48,35955.0,164.8549,165.1623,164.7954,165.0929,35955.0
2024-10-29 10:10:00,166.46,166.51,166.33,166.51,13867.0,165.0731,165.1226,164.9441,165.1226,13867.0
2024-10-29 10:20:00,166.53,166.75,166.38,166.39,16720.0,165.1425,165.3606,164.9937,165.0036,16720.0
2024-10-29 10:30:00,166.42,166.74,166.36,166.73,16178.0,165.0334,165.3507,164.9739,165.3408,16178.0
2024-10-29 10:40:00,166.74,166.74,166.54,166.69,12708.0,165.3507,165.3507,165.1524,165.3011,12708.0
2024-10-29 10:50:00,166.7,166.9,166.67,166.82,38068.0,165.3111,165.5094,165.2813,165.4301,38068.0
2024-10-29 11:00:00,166.84,166.89,166.6,166.6,14272.0,165.4499,165.4995,165.2119,165.2119,14272.0
2024-10-29 11:10:00,166.6,166.75,166.53,166.74,16034.0,165.2119,165.3606,165.1425,165.3507,16034.0
2024-10-29 11:20:00,166.74,166.74,166.5,166.57,15383.0,165.3507,165.3507,165.1127,165.1821,15383.0
2024-10-29 11:30:00,166.57,166.7,166.41,166.65,29221.0,165.1821,165.3111,165.0235,165.2615,29221.0
2024-10-29 11:40:00,166.66,166.8,166.65,166.73,20513.0,165.2714,165.4102,165.2615,165.3408,20513.0
2024-10-29 11:50:00,166.71,166.81,166.64,166.75,18572.0,165.321,165.4201,165.2516,165.3606,18572.0
2024-10-29 12:00:00,166.73,166.9,166.73,166.86,11817.0,165.3408,165.5094,165.3408,165.4697,11817.0
2024-10-29 12:10:00,166.86,166.96,166.84,166.88,15011.0,165.4697,165.5689,165.4499,165.4896,15011.0
2024-10-29 12:20:00,166.86,166.93,166.79,166.83,14608.0,165.4697,165.5391,165.4003,165.44,14608.0
2024-10-29 12:30:00,166.82,166.92,166.73,166.87,19330.0,165.4301,165.5292,165.3408,165.4796,19330.0
2024-10-29 12:40:00,166.85,166.91,166.8,166.84,10193.0,165.4598,165.5193,165.4102,165.4499,10193.0
2024-10-29 12:50:00,166.85,167.06,166.85,167.06,9431.0,165.4598,165.6681,165.4598,165.6681,9431.0
2024-10-29 13:00:00,167.07,167.16,167.05,167.05,7280.0,165.678,165.7672,165.6581,165.6581,7280.0
2024-10-29 13:10:00,167.02,167.1,166.93,166.94,9156.0,165.6284,165.7077,165.5391,165.5491,9156.0
2024-10-29 13:20:00,166.95,166.97,166.75,166.77,12037.0,165.559,165.5788,165.3606,165.3805,12037.0
2024-10-29 13:30:00,166.77,166.82,166.7,166.76,11438.0,165.3805,165.4301,165.3111,165.3706,11438.0
2024-10-29 13:40:00,166.78,166.79,166.68,166.7,7954.0,165.3904,165.4003,165.2912,165.3111,7954.0
2024-10-29 13:50:00,166.7,166.78,166.69,166.71,14739.0,165.3111,165.3904,165.3011,165.321,14739.0
2024-10-29 14:00:00,166.72,166.79,166.61,166.64,15718.0,165.3309,165.4003,165.2218,165.2516,15718.0
2024-10-29 14:10:00,166.64,166.64,166.39,166.58,75661.0,165.2516,165.2516,165.0036,165.1921,75661.0
2024-10-29 14:20:00,166.59,166.67,166.55,166.67,11669.0,165.202,165.2813,165.1623,165.2813,11669.0
2024-10-29 14:30:00,166.72,166.78,166.65,166.72,16908.0,165.3309,165.3904,165.2615,165.3309,16908.0
2024-10-29 14:40:00,166.72,166.88,166.7,166.86,29955.0,165.3309,165.4896,165.3111,165.4697,29955.0
2024-10-29 14:50:00,166.87,166.97,166.85,166.94,24686.0,165.4796,165.5788,165.4598,165.5491,24686.0
2024-10-29 15:00:00,166.95,166.99,166.79,166.87,23902.0,165.559,165.5986,165.4003,165.4796,23902.0
2024-10-29 15:10:00,166.88,166.93,166.8,166.9,25431.0,165.4896,165.5391,165.4102,165.5094,25431.0
2024-10-29 15:20:00,166.9,166.9,166.55,166.57,131553.0,165.5094,165.5094,165.1623,165.1821,131553.0
2024-10-29 15:30:00,166.55,166.69,166.55,166.65,28738.0,165.1623,165.3011,165.1623,165.2615,28738.0
2024-10-29 15:40:00,166.64,166.7,166.59,166.64,47741.0,165.2516,165.3111,165.202,165.2516,47741.0
2024-10-29 15:50:00,166.63,166.8,166.4,166.75,209052.0,165.2416,165.4102,165.0136,165.3606,209052.0
2024-10-30 09:30:00,166.76,167.3,166.41,166.53,33247.0,165.3706,165.9061,165.0235,165.1425,33247.0
2024-10-30 09:40:00,166.56,166.95,166.53,166.95,32001.0,165.1722,165.559,165.1425,165.559,32001.0
2024-10-30 09:50:00,166.9,167.4,166.75,167.24,15953.0,165.5094,166.0052,165.3606,165.8466,15953.0
2024-10-30 10:00:00,167.23,167.32,166.97,167.21,22132.0,165.8366,165.9259,165.5788,165.8168,22132.0
2024-10-30 10:10:00,167.25,167.32,167.06,167.2,16193.0,165.8565,165.9259,165.6681,165.8069,16193.0
2024-10-30 10:20:00,167.19,167.19,166.96,167.08,35033.0,165.797,165.797,165.5689,165.6879,35033.0
2024-10-30 10:30:00,167.08,167.25,167.02,167.24,24240.0,165.6879,165.8565,165.6284,165.8466,24240.0
2024-10-30 10:40:00,167.25,167.29,167.05,167.14,25061.0,165.8565,165.8961,165.6581,165.7474,25061.0
2024-10-30 10:50:00,167.17,167.17,167.0,167.13,30932.0,165.7771,165.7771,165.6086,165.7375,30932.0
2024-10-30 11:00:00,167.13,167.22,167.05,167.2,19908.0,165.7375,165.8267,165.6581,165.8069,19908.0
2024-10-30 11:10:00,167.2,167.24,167.04,167.17,23446.0,165.8069,165.8466,165.6482,165.7771,23446.0
2024-10-30 11:20:00,167.17,167.24,167.04,167.21,16914.0,165.7771,165.8466,165.6482,165.8168,16914.0
2024-10-30 11:30:00,167.19,167.4,167.13,167.39,23990.0,165.797,166.0052,165.7375,165.9953,23990.0
2024-10-30 11:40:00,167.39,167.75,167.38,167.53,82865.0,165.9953,166.3523,165.9854,166.1341,82865.0
2024-10-30 11:50:00,167.51,167.84,167.49,167.59,17988.0,166.1143,166.4416,166.0945,166.1936,17988.0
2024-10-30 12:00:00,167.57,167.92,167.57,167.89,14907.0,166.1738,166.5209,166.1738,166.4911,14907.0
2024-10-30 12:10:00,167.86,167.93,167.78,167.81,11712.0,166.4614,166.5308,166.3821,166.4118,11712.0
2024-10-30 12:20:00,167.82,167.99,167.79,167.87,12259.0,166.4217,166.5903,166.392,166.4713,12259.0
2024-10-30 12:30:00,167.85,167.86,167.69,167.71,19879.0,166.4515,166.4614,166.2928,166.3126,19879.0
2024-10-30 12:40:00,167.68,167.68,167.44,167.44,17233.0,166.2829,166.2829,166.0449,166.0449,17233.0
2024-10-30 12:50:00,167.45,167.45,167.3,167.31,16446.0,166.0548,166.0548,165.9061,165.916,16446.0
2024-10-30 13:00:00,167.29,167.39,167.29,167.31,14401.0,165.8961,165.9953,165.8961,165.916,14401.0
2024-10-30 13:10:00,167.3,167.47,167.3,167.43,18213.0,165.9061,166.0746,165.9061,166.035,18213.0
2024-10-30 13:20:00,167.42,167.49,167.3,167.34,34438.0,166.0251,166.0945,165.9061,165.9457,34438.0
2024-10-30 13:30:00,167.34,167.35,167.15,167.28,35755.0,165.9457,165.9556,165.7573,165.8862,35755.0
2024-10-30 13:40:00,167.28,167.35,167.19,167.2,52116.0,165.8862,165.9556,165.797,165.8069,52116.0
2024-10-30 13:50:00,167.2,167.44,167.04,167.12,72938.0,165.8069,166.0449,165.6482,165.7276,72938.0
2024-10-30 14:00:00,167.08,167.26,167.02,167.09,20919.0,165.6879,165.8664,165.6284,165.6978,20919.0
2024-10-30 14:10:00,167.08,167.15,166.94,166.97,8862.0,165.6879,165.7573,165.5491,165.5788,8862.0
2024-10-30 14:20:00,166.97,167.01,166.83,166.83,11540.0,165.5788,165.6185,165.44,165.44,11540.0
2024-10-30 14:30:00,166.82,166.89,166.78,166.86,13058.0,165.4301,165.4995,165.3904,165.4697,13058.0
2024-10-30 14:40:00,166.85,166.92,166.79,166.81,20072.0,165.4598,165.5292,165.4003,165.4201,20072.0
2024-10-30 14:50:00,166.83,166.84,166.62,166.65,29162.0,165.44,165.4499,165.2317,165.2615,29162.0
2024-10-30 15:00:00,166.63,166.64,166.46,166.46,53902.0,165.2416,165.2516,165.0731,165.0731,53902.0
2024-10-30 15:10:00,166.47,166.55,166.37,166.47,36912.0,165.083,165.1623,164.9838,165.083,36912.0
2024-10-30 15:20:00,166.45,166.81,166.42,166.68,96411.0,165.0631,165.4201,165.0334,165.2912,96411.0
2024-10-30 15:30:00,166.66,166.73,166.54,166.67,27173.0,165.2714,165.3408,165.1524,165.2813,27173.0
2024-10-30 15:40:00,166.66,166.71,166.54,166.56,73041.0,165.2714,165.321,165.1524,165.1722,73041.0
2024-10-30 15:50:00,166.55,166.73,166.48,166.63,202281.0,165.1623,165.3408,165.0929,165.2416,202281.0
2024-10-31 09:30:00,159.32,159.59,154.21,157.11,549769.0,157.9926,158.2603,152.9251,155.801,549769.0
2024-10-31 09:40:00,157.16,157.86,156.7,157.35,106915.0,155.8505,156.5447,155.3944,156.039,106915.0
2024-10-31 09:50:00,157.37,158.03,157.1,157.74,109005.0,156.0588,156.7133,155.791,156.4257,109005.0
2024-10-31 10:00:00,157.69,158.32,157.0,157.49,291115.0,156.3761,157.0009,155.6919,156.1778,291115.0
2024-10-31 10:10:00,157.54,157.54,157.01,157.29,174741.0,156.2274,156.2274,155.7018,155.9795,174741.0
2024-10-31 10:20:00,157.29,157.31,155.95,156.44,212971.0,155.9795,155.9993,154.6506,155.1365,212971.0
2024-10-31 10:30:00,156.37,156.54,156.02,156.03,122282.0,155.0671,155.2357,154.72,154.73,122282.0
2024-10-31 10:40:00,156.03,157.13,155.97,156.59,107576.0,154.73,155.8208,154.6705,155.2853,107576.0
2024-10-31 10:50:00,156.59,156.66,156.14,156.19,124104.0,155.2853,155.3547,154.839,154.8886,124104.0
2024-10-31 11:00:00,156.18,156.61,155.92,156.0,102358.0,154.8787,155.3051,154.6209,154.7002,102358.0
2024-10-31 11:10:00,156.01,156.19,155.9,156.09,91088.0,154.7101,154.8886,154.601,154.7895,91088.0
2024-10-31 11:20:00,156.11,156.25,155.91,156.19,99450.0,154.8093,154.9481,154.611,154.8886,99450.0
2024-10-31 11:30:00,156.19,156.47,156.0,156.35,66938.0,154.8886,155.1663,154.7002,155.0473,66938.0
2024-10-31 11:40:00,156.38,156.8,156.37,156.7,68120.0,155.077,155.4935,155.0671,155.3944,68120.0
2024-10-31 11:50:00,156.69,157.01,156.61,156.99,52321.0,155.3845,155.7018,155.3051,155.682,52321.0
2024-10-31 12:00:00,156.99,157.05,156.54,156.61,59217.0,155.682,155.7415,155.2357,155.3051,59217.0
2024-10-31 12:10:00,156.58,156.95,156.58,156.73,36684.0,155.2754,155.6423,155.2754,155.4241,36684.0
2024-10-31 12:20:00,156.69,157.2,156.61,157.12,41019.0,155.3845,155.8902,155.3051,155.8109,41019.0
2024-10-31 12:30:00,157.12,157.43,156.96,157.24,56745.0,155.8109,156.1183,155.6522,155.9299,56745.0
2024-10-31 12:40:00,157.24,157.48,157.2,157.45,46703.0,155.9299,156.1679,155.8902,156.1381,46703.0
2024-10-31 12:50:00,157.47,157.51,157.05,157.11,42770.0,156.158,156.1976,155.7415,155.801,42770.0
2024-10-31 13:00:00,157.12,157.18,156.67,156.75,32521.0,155.8109,155.8704,155.3646,155.444,32521.0
2024-10-31 13:10:00,156.75,156.96,156.69,156.96,39360.0,155.444,155.6522,155.3845,155.6522,39360.0
2024-10-31 13:20:00,156.95,157.27,156.9,157.15,47101.0,155.6423,155.9596,155.5927,155.8406,47101.0
2024-10-31 13:30:00,157.15,157.17,156.76,156.84,28087.0,155.8406,155.8605,155.4539,155.5332,28087.0
2024-10-31 13:40:00,156.84,156.87,156.35,156.42,60246.0,155.5332,155.563,155.0473,155.1167,60246.0
2024-10-31 13:50:00,156.42,156.43,156.01,156.14,42347.0,155.1167,155.1266,154.7101,154.839,42347.0
2024-10-31 14:00:00,156.14,156.48,155.98,156.11,93532.0,154.839,155.1762,154.6804,154.8093,93532.0
2024-10-31 14:10:00,156.12,156.26,156.0,156.0,46713.0,154.8192,154.958,154.7002,154.7002,46713.0
2024-10-31 14:20:00,156.03,156.1,155.67,155.89,189282.0,154.73,154.7994,154.373,154.5911,189282.0
2024-10-31 14:30:00,155.89,155.93,155.48,155.53,32270.0,154.5911,154.6308,154.1845,154.2341,32270.0
2024-10-31 14:40:00,155.55,155.61,155.15,155.17,31122.0,154.254,154.3135,153.8573,153.8771,31122.0
2024-10-31 14:50:00,155.15,155.33,155.02,155.33,52745.0,153.8573,154.0358,153.7284,154.0358,52745.0
2024-10-31 15:00:00,155.32,155.37,154.85,154.97,52756.0,154.0259,154.0755,153.5598,153.6788,52756.0
2024-10-31 15:10:00,154.96,154.96,154.41,154.44,49657.0,153.6689,153.6689,153.1235,153.1532,49657.0
2024-10-31 15:20:00,154.46,154.67,154.19,154.66,171086.0,153.173,153.3813,152.9053,153.3714,171086.0
2024-10-31 15:30:00,154.67,154.78,153.95,154.76,300597.0,153.3813,153.4904,152.6673,153.4705,300597.0
2024-10-31 15:40:00,154.76,155.77,154.59,155.74,280198.0,153.4705,154.4721,153.302,154.4424,280198.0
2024-10-31 15:50:00,155.74,156.24,155.64,155.9,688371.0,154.4424,154.9382,154.3432,154.601,688371.0
2024-11-01 09:30:00,153.48,156.36,153.2,155.89,169373.0,152.2012,155.0572,151.9235,154.5911,169373.0
2024-11-01 09:40:00,155.89,155.89,155.11,155.39,49835.0,154.5911,154.5911,153.8176,154.0953,49835.0
2024-11-01 09:50:00,155.39,155.72,155.2,155.2,55039.0,154.0953,154.4225,153.9069,153.9069,55039.0
2024-11-01 10:00:00,155.25,155.85,155.1,155.59,60013.0,153.9565,154.5515,153.8077,154.2936,60013.0
2024-11-01 10:10:00,155.54,155.55,155.03,155.11,40976.0,154.244,154.254,153.7383,153.8176,40976.0
2024-11-01 10:20:00,155.15,155.7,155.11,155.66,107558.0,153.8573,154.4027,153.8176,154.363,107558.0
2024-11-01 10:30:00,155.72,155.86,155.3,155.41,36934.0,154.4225,154.5614,154.006,154.1151,36934.0
2024-11-01 10:40:00,155.39,155.45,155.06,155.25,71716.0,154.0953,154.1548,153.768,153.9565,71716.0
2024-11-01 10:50:00,155.21,155.3,154.9,155.22,41437.0,153.9168,154.006,153.6094,153.9267,41437.0
2024-11-01 11:00:00,155.26,155.74,155.13,155.59,87416.0,153.9664,154.4424,153.8375,154.2936,87416.0
2024-11-01 11:10:00,155.61,156.06,155.54,155.94,39718.0,154.3135,154.7597,154.244,154.6407,39718.0
2024-11-01 11:20:00,155.93,155.93,155.36,155.61,42635.0,154.6308,154.6308,154.0655,154.3135,42635.0
2024-11-01 11:30:00,155.62,155.7,155.31,155.61,47348.0,154.3234,154.4027,154.016,154.3135,47348.0
2024-11-01 11:40:00,155.62,155.71,155.24,155.25,29334.0,154.3234,154.4126,153.9465,153.9565,29334.0
2024-11-01 11:50:00,155.24,155.5,155.16,155.47,34637.0,153.9465,154.2044,153.8672,154.1746,34637.0
2024-11-01 12:00:00,155.46,155.66,155.31,155.64,44137.0,154.1647,154.363,154.016,154.3432,44137.0
2024-11-01 12:10:00,155.65,155.93,155.58,155.86,45801.0,154.3531,154.6308,154.2837,154.5614,45801.0
2024-11-01 12:20:00,155.85,155.85,155.6,155.61,26674.0,154.5515,154.5515,154.3035,154.3135,26674.0
2024-11-01 12:30:00,155.62,155.97,155.62,155.84,18269.0,154.3234,154.6705,154.3234,154.5415,18269.0
2024-11-01 12:40:00,155.81,155.99,155.6,155.6,38524.0,154.5118,154.6903,154.3035,154.3035,38524.0
2024-11-01 12:50:00,155.59,155.78,155.57,155.72,30192.0,154.2936,154.482,154.2738,154.4225,30192.0
2024-11-01 13:00:00,155.72,155.91,155.62,155.83,43795.0,154.4225,154.611,154.3234,154.5316,43795.0
2024-11-01 13:10:00,155.81,156.27,155.79,156.14,21552.0,154.5118,154.968,154.492,154.839,21552.0
2024-11-01 13:20:00,156.15,156.19,155.96,155.96,26950.0,154.849,154.8886,154.6605,154.6605,26950.0
2024-11-01 13:30:00,155.96,155.97,155.49,155.58,34925.0,154.6605,154.6705,154.1945,154.2837,34925.0
2024-11-01 13:40:00,155.61,155.76,155.53,155.66,25516.0,154.3135,154.4622,154.2341,154.363,25516.0
2024-11-01 13:50:00,155.67,155.78,155.38,155.4,44745.0,154.373,154.482,154.0854,154.1052,44745.0
2024-11-01 14:00:00,155.41,155.74,155.37,155.65,91941.0,154.1151,154.4424,154.0755,154.3531,91941.0
2024-11-01 14:10:00,155.61,155.63,155.48,155.59,24204.0,154.3135,154.3333,154.1845,154.2936,24204.0
2024-11-01 14:20:00,155.6,155.73,155.54,155.63,45087.0,154.3035,154.4325,154.244,154.3333,45087.0
2024-11-01 14:30:00,155.62,155.73,155.58,155.71,50392.0,154.3234,154.4325,154.2837,154.4126,50392.0
2024-11-01 14:40:00,155.69,155.75,155.53,155.53,32108.0,154.3928,154.4523,154.2341,154.2341,32108.0
2024-11-01 14:50:00,155.54,155.62,155.47,155.52,35630.0,154.244,154.3234,154.1746,154.2242,35630.0
2024-11-01 15:00:00,155.51,155.55,155.33,155.47,34021.0,154.2143,154.254,154.0358,154.1746,34021.0
2024-11-01 15:10:00,155.46,155.47,155.24,155.4,43183.0,154.1647,154.1746,153.9465,154.1052,43183.0
2024-11-01 15:20:00,155.4,155.51,155.27,155.28,41650.0,154.1052,154.2143,153.9763,153.9862,41650.0
2024-11-01 15:30:00,155.26,155.3,155.13,155.16,50691.0,153.9664,154.006,153.8375,153.8672,50691.0
2024-11-01 15:40:00,155.16,155.33,155.01,155.03,86594.0,153.8672,154.0358,153.7185,153.7383,86594.0
2024-11-01 15:50:00,155.01,155.01,154.49,154.67,319985.0,153.7185,153.7185,153.2028,153.3813,319985.0
2024-11-04 09:30:00,155.51,156.07,154.8,154.88,75764.0,154.2143,154.7696,153.5102,153.5895,75764.0
2024-11-04 09:40:00,154.96,155.18,154.69,155.12,10428.0,153.6689,153.887,153.4011,153.8275,10428.0
2024-11-04 09:50:00,155.01,155.51,155.0,155.3,17611.0,153.7185,154.2143,153.7085,154.006,17611.0
2024-11-04 10:00:00,155.28,155.75,155.21,155.22,23678.0,153.9862,154.4523,153.9168,153.9267,23678.0
2024-11-04 10:10:00,155.26,155.47,155.19,155.3,15189.0,153.9664,154.1746,153.897,154.006,15189.0
2024-11-04 10:20:00,155.33,155.71,155.31,155.57,22845.0,154.0358,154.4126,154.016,154.2738,22845.0
2024-11-04 10:30:00,155.57,155.59,155.26,155.48,17355.0,154.2738,154.2936,153.9664,154.1845,17355.0
2024-11-04 10:40:00,155.48,155.58,155.05,155.21,18585.0,154.1845,154.2837,153.7581,153.9168,18585.0
2024-11-04 10:50:00,155.18,155.19,154.88,154.92,24993.0,153.887,153.897,153.5895,153.6292,24993.0
2024-11-04 11:00:00,154.89,154.94,154.61,154.87,26041.0,153.5995,153.649,153.3218,153.5796,26041.0
2024-11-04 11:10:00,154.81,154.97,154.79,154.79,9881.0,153.5201,153.6788,153.5003,153.5003,9881.0
2024-11-04 11:20:00,154.79,154.83,154.52,154.52,8968.0,153.5003,153.54,153.2325,153.2325,8968.0
2024-11-04 11:30:00,154.52,154.52,154.29,154.38,14540.0,153.2325,153.2325,153.0045,153.0937,14540.0
2024-11-04 11:40:00,154.37,154.64,154.33,154.45,15394.0,153.0838,153.3515,153.0441,153.1631,15394.0
2024-11-04 11:50:00,154.42,154.53,154.29,154.37,19978.0,153.1334,153.2425,153.0045,153.0838,19978.0
2024-11-04 12:00:00,154.33,154.33,154.07,154.07,36712.0,153.0441,153.0441,152.7863,152.7863,36712.0
2024-11-04 12:10:00,154.04,154.38,154.04,154.32,21475.0,152.7565,153.0937,152.7565,153.0342,21475.0
2024-11-04 12:20:00,154.34,154.47,154.31,154.34,17280.0,153.054,153.183,153.0243,153.054,17280.0
2024-11-04 12:30:00,154.29,154.47,154.23,154.47,8101.0,153.0045,153.183,152.945,153.183,8101.0
2024-11-04 12:40:00,154.48,154.6,154.46,154.6,7195.0,153.1929,153.3119,153.173,153.3119,7195.0
2024-11-04 12:50:00,154.63,154.73,154.58,154.71,27387.0,153.3416,153.4408,153.292,153.421,27387.0
2024-11-04 13:00:00,154.7,154.72,154.33,154.39,13154.0,153.411,153.4309,153.0441,153.1036,13154.0
2024-11-04 13:10:00,154.39,154.83,154.38,154.81,35409.0,153.1036,153.54,153.0937,153.5201,35409.0
2024-11-04 13:20:00,154.8,154.84,154.72,154.81,7376.0,153.5102,153.5499,153.4309,153.5201,7376.0
2024-11-04 13:30:00,154.76,154.77,154.55,154.55,14945.0,153.4705,153.4805,153.2623,153.2623,14945.0
2024-11-04 13:40:00,154.55,154.68,154.55,154.65,15051.0,153.2623,153.3912,153.2623,153.3615,15051.0
2024-11-04 13:50:00,154.62,154.62,154.39,154.39,8565.0,153.3317,153.3317,153.1036,153.1036,8565.0
2024-11-04 14:00:00,154.37,154.59,154.37,154.55,29323.0,153.0838,153.302,153.0838,153.2623,29323.0
2024-11-04 14:10:00,154.55,154.76,154.51,154.73,17113.0,153.2623,153.4705,153.2226,153.4408,17113.0
2024-11-04 14:20:00,154.71,154.88,154.68,154.74,67365.0,153.421,153.5895,153.3912,153.4507,67365.0
2024-11-04 14:30:00,154.68,154.83,154.65,154.79,13368.0,153.3912,153.54,153.3615,153.5003,13368.0
2024-11-04 14:40:00,154.82,154.82,154.62,154.66,10904.0,153.53,153.53,153.3317,153.3714,10904.0
2024-11-04 14:50:00,154.65,154.68,154.51,154.51,12580.0,153.3615,153.3912,153.2226,153.2226,12580.0
2024-11-04 15:00:00,154.5,154.54,154.47,154.47,15992.0,153.2127,153.2524,153.183,153.183,15992.0
2024-11-04 15:10:00,154.46,154.67,154.44,154.66,20174.0,153.173,153.3813,153.1532,153.3714,20174.0
2024-11-04 15:20:00,154.66,154.67,154.53,154.55,21722.0,153.3714,153.3813,153.2425,153.2623,21722.0
2024-11-04 15:30:00,154.54,154.62,154.29,154.33,31862.0,153.2524,153.3317,153.0045,153.0441,31862.0
2024-11-04 15:40:00,154.33,154.41,154.21,154.26,34613.0,153.0441,153.1235,152.9251,152.9747,34613.0
2024-11-04 15:50:00,154.27,154.55,154.26,154.51,202230.0,152.9846,153.2623,152.9747,153.2226,202230.0
2024-11-05 09:30:00,154.87,155.85,154.7,155.6,114505.0,153.5796,154.5515,153.411,154.3035,114505.0
2024-11-05 09:40:00,155.6,155.83,155.35,155.81,28141.0,154.3035,154.5316,154.0556,154.5118,28141.0
2024-11-05 09:50:00,155.68,156.03,155.61,155.96,47699.0,154.3829,154.73,154.3135,154.6605,47699.0
2024-11-05 10:00:00,155.95,156.28,155.8,156.16,11410.0,154.6506,154.9779,154.5019,154.8589,11410.0
2024-11-05 10:10:00,156.16,156.16,155.87,156.07,32981.0,154.8589,154.8589,154.5713,154.7696,32981.0
2024-11-05 10:20:00,156.07,156.52,156.0,156.35,17488.0,154.7696,155.2159,154.7002,155.0473,17488.0
2024-11-05 10:30:00,156.44,156.53,156.35,156.36,26804.0,155.1365,155.2258,155.0473,155.0572,26804.0
2024-11-05 10:40:00,156.33,156.81,156.28,156.67,25282.0,155.0275,155.5035,154.9779,155.3646,25282.0
2024-11-05 10:50:00,156.59,156.68,156.28,156.39,20456.0,155.2853,155.3745,154.9779,155.087,20456.0
2024-11-05 11:00:00,156.33,156.39,156.15,156.28,13180.0,155.0275,155.087,154.849,154.9779,13180.0
2024-11-05 11:10:00,156.3,156.31,156.14,156.22,11112.0,154.9977,155.0076,154.839,154.9184,11112.0
2024-11-05 11:20:00,156.23,156.27,156.19,156.19,9938.0,154.9283,154.968,154.8886,154.8886,9938.0
2024-11-05 11:30:00,156.14,156.31,156.11,156.21,19907.0,154.839,155.0076,154.8093,154.9085,19907.0
2024-11-05 11:40:00,156.23,156.74,156.23,156.72,21145.0,154.9283,155.434,154.9283,155.4142,21145.0
2024-11-05 11:50:00,156.72,156.82,156.61,156.61,14853.0,155.4142,155.5134,155.3051,155.3051,14853.0
2024-11-05 12:00:00,156.59,156.91,156.47,156.88,21863.0,155.2853,155.6026,155.1663,155.5729,21863.0
2024-11-05 12:10:00,156.89,157.02,156.81,157.01,6537.0,155.5828,155.7117,155.5035,155.7018,6537.0
2024-11-05 12:20:00,157.0,157.06,156.84,156.94,46700.0,155.6919,155.7514,155.5332,155.6324,46700.0
2024-11-05 12:30:00,156.96,157.28,156.93,157.18,12236.0,155.6522,155.9696,155.6225,155.8704,12236.0
2024-11-05 12:40:00,157.19,157.31,157.19,157.29,9714.0,155.8803,155.9993,155.8803,155.9795,9714.0
2024-11-05 12:50:00,157.26,157.28,157.12,157.13,5248.0,155.9497,155.9696,155.8109,155.8208,5248.0
2024-11-05 13:00:00,157.13,157.19,157.05,157.09,13640.0,155.8208,155.8803,155.7415,155.7811,13640.0
2024-11-05 13:10:00,157.1,157.11,156.92,156.99,13385.0,155.791,155.801,155.6125,155.682,13385.0
2024-11-05 13:20:00,156.98,157.21,156.84,157.16,9492.0,155.672,155.9001,155.5332,155.8505,9492.0
2024-11-05 13:30:00,157.11,157.11,156.84,156.95,15437.0,155.801,155.801,155.5332,155.6423,15437.0
2024-11-05 13:40:00,156.95,157.1,156.94,156.96,4460.0,155.6423,155.791,155.6324,155.6522,4460.0
2024-11-05 13:50:00,156.95,157.04,156.91,156.97,4684.0,155.6423,155.7315,155.6026,155.6621,4684.0
2024-11-05 14:00:00,156.99,157.06,156.95,157.06,7463.0,155.682,155.7514,155.6423,155.7514,7463.0
2024-11-05 14:10:00,157.04,157.04,156.96,157.0,8855.0,155.7315,155.7315,155.6522,155.6919,8855.0
2024-11-05 14:20:00,157.0,157.12,156.93,156.95,24077.0,155.6919,155.8109,155.6225,155.6423,24077.0
2024-11-05 14:30:00,156.94,156.97,156.9,156.9,8422.0,155.6324,155.6621,155.5927,155.5927,8422.0
2024-11-05 14:40:00,156.9,156.97,156.9,156.9,36469.0,155.5927,155.6621,155.5927,155.5927,36469.0
2024-11-05 14:50:00,156.9,156.9,156.76,156.85,13690.0,155.5927,155.5927,155.4539,155.5431,13690.0
2024-11-05 15:00:00,156.82,156.95,156.77,156.9,12644.0,155.5134,155.6423,155.4638,155.5927,12644.0
2024-11-05 15:10:00,156.91,156.98,156.89,156.95,10993.0,155.6026,155.672,155.5828,155.6423,10993.0
2024-11-05 15:20:00,156.95,157.01,156.89,157.0,21258.0,155.6423,155.7018,155.5828,155.6919,21258.0
2024-11-05 15:30:00,157.0,157.27,156.94,157.26,18633.0,155.6919,155.9596,155.6324,155.9497,18633.0
2024-11-05 15:40:00,157.25,157.48,157.16,157.46,38577.0,155.9398,156.1679,155.8505,156.1481,38577.0
2024-11-05 15:50:00,157.46,157.91,157.46,157.88,165682.0,156.1481,156.5943,156.1481,156.5646,165682.0
2024-11-06 09:30:00,160.26,160.61,153.44,153.66,527250.0,158.9247,159.2718,152.1615,152.3797,527250.0
2024-11-06 09:40:00,153.56,154.4,152.59,153.5,189121.0,152.2805,153.1135,151.3186,152.221,189121.0
2024-11-06 09:50:00,153.56,153.93,152.53,153.0,202479.0,152.2805,152.6475,151.2591,151.7252,202479.0
2024-11-06 10:00:00,153.24,153.8,152.32,153.03,156913.0,151.9632,152.5185,151.0509,151.755,156913.0
2024-11-06 10:10:00,153.14,154.01,152.95,153.95,52343.0,151.864,152.7268,151.6756,152.6673,52343.0
2024-11-06 10:20:00,154.0,154.02,153.33,153.64,72171.0,152.7169,152.7367,152.0525,152.3599,72171.0
2024-11-06 10:30:00,153.58,153.58,152.9,153.0,90384.0,152.3004,152.3004,151.626,151.7252,90384.0
2024-11-06 10:40:00,153.0,153.69,152.98,153.56,96921.0,151.7252,152.4095,151.7054,152.2805,96921.0
2024-11-06 10:50:00,153.52,153.63,153.07,153.54,80794.0,152.2409,152.35,151.7946,152.2607,80794.0
2024-11-06 11:00:00,153.54,154.01,153.37,153.82,64510.0,152.2607,152.7268,152.0921,152.5384,64510.0
2024-11-06 11:10:00,153.75,154.2,153.63,154.19,53888.0,152.469,152.9152,152.35,152.9053,53888.0
2024-11-06 11:20:00,154.18,154.31,153.87,154.3,46401.0,152.8954,153.0243,152.588,153.0144,46401.0
2024-11-06 11:30:00,154.31,154.93,153.87,154.08,57977.0,153.0243,153.6391,152.588,152.7962,57977.0
2024-11-06 11:40:00,154.1,154.41,153.96,154.0,59659.0,152.816,153.1235,152.6772,152.7169,59659.0
2024-11-06 11:50:00,154.04,154.16,153.85,154.06,56433.0,152.7565,152.8755,152.5681,152.7764,56433.0
2024-11-06 12:00:00,154.08,154.22,153.87,153.97,46931.0,152.7962,152.935,152.588,152.6871,46931.0
2024-11-06 12:10:00,153.97,154.19,153.91,153.96,39286.0,152.6871,152.9053,152.6276,152.6772,39286.0
2024-11-06 12:20:00,153.92,154.45,153.87,154.22,64481.0,152.6375,153.1631,152.588,152.935,64481.0
2024-11-06 12:30:00,154.19,154.8,153.96,154.59,38927.0,152.9053,153.5102,152.6772,153.302,38927.0
2024-11-06 12:40:00,154.58,154.72,154.3,154.51,71842.0,153.292,153.4309,153.0144,153.2226,71842.0
2024-11-06 12:50:00,154.5,154.53,154.24,154.42,55594.0,153.2127,153.2425,152.9549,153.1334,55594.0
2024-11-06 13:00:00,154.4,154.97,154.34,154.65,152382.0,153.1135,153.6788,153.054,153.3615,152382.0
2024-11-06 13:10:00,154.65,155.38,154.64,155.38,74368.0,153.3615,154.0854,153.3515,154.0854,74368.0
2024-11-06 13:20:00,155.36,155.75,155.27,155.47,37647.0,154.0655,154.4523,153.9763,154.1746,37647.0
2024-11-06 13:30:00,155.47,155.56,155.3,155.31,37790.0,154.1746,154.2639,154.006,154.016,37790.0
2024-11-06 13:40:00,155.3,155.81,155.22,155.67,44002.0,154.006,154.5118,153.9267,154.373,44002.0
2024-11-06 13:50:00,155.63,155.79,155.5,155.72,73984.0,154.3333,154.492,154.2044,154.4225,73984.0
2024-11-06 14:00:00,155.72,155.89,155.31,155.34,54350.0,154.4225,154.5911,154.016,154.0457,54350.0
2024-11-06 14:10:00,155.38,155.69,155.33,155.57,48625.0,154.0854,154.3928,154.0358,154.2738,48625.0
2024-11-06 14:20:00,155.57,155.78,155.42,155.78,62571.0,154.2738,154.482,154.125,154.482,62571.0
2024-11-06 14:30:00,155.83,155.87,155.36,155.44,42422.0,154.5316,154.5713,154.0655,154.1449,42422.0
2024-11-06 14:40:00,155.43,155.48,155.24,155.42,148313.0,154.135,154.1845,153.9465,154.125,148313.0
2024-11-06 14:50:00,155.37,155.55,155.11,155.53,79881.0,154.0755,154.254,153.8176,154.2341,79881.0
2024-11-06 15:00:00,155.51,155.88,155.35,155.84,44599.0,154.2143,154.5812,154.0556,154.5415,44599.0
2024-11-06 15:10:00,155.82,156.0,155.78,155.85,76354.0,154.5217,154.7002,154.482,154.5515,76354.0
2024-11-06 15:20:00,155.87,156.07,155.87,155.95,44624.0,154.5713,154.7696,154.5713,154.6506,44624.0
2024-11-06 15:30:00,155.93,156.03,155.73,155.73,53729.0,154.6308,154.73,154.4325,154.4325,53729.0
2024-11-06 15:40:00,155.75,155.97,155.62,155.72,126542.0,154.4523,154.6705,154.3234,154.4225,126542.0
2024-11-06 15:50:00,155.74,156.09,155.63,155.79,403506.0,154.4424,154.7895,154.3333,154.492,403506.0
2024-11-07 09:30:00,156.06,156.31,155.2,155.62,98605.0,154.7597,155.0076,153.9069,154.3234,98605.0
2024-11-07 09:40:00,155.63,156.0,155.41,155.72,27111.0,154.3333,154.7002,154.1151,154.4225,27111.0
2024-11-07 09:50:00,155.88,156.1,155.53,155.53,51298.0,154.5812,154.7994,154.2341,154.2341,51298.0
2024-11-07 10:00:00,155.54,155.68,155.29,155.6,19172.0,154.244,154.3829,153.9961,154.3035,19172.0
2024-11-07 10:10:00,155.59,155.76,155.15,155.32,34220.0,154.2936,154.4622,153.8573,154.0259,34220.0
2024-11-07 10:20:00,155.4,155.87,155.36,155.83,21306.0,154.1052,154.5713,154.0655,154.5316,21306.0
2024-11-07 10:30:00,155.78,156.19,155.63,156.19,22641.0,154.482,154.8886,154.3333,154.8886,22641.0
2024-11-07 10:40:00,156.19,156.3,155.92,156.21,33848.0,154.8886,154.9977,154.6209,154.9085,33848.0
2024-11-07 10:50:00,156.17,156.46,156.11,156.13,25114.0,154.8688,155.1564,154.8093,154.8291,25114.0
2024-11-07 11:00:00,156.1,156.34,156.02,156.27,24999.0,154.7994,155.0374,154.72,154.968,24999.0
2024-11-07 11:10:00,156.27,156.39,156.08,156.19,14480.0,154.968,155.087,154.7795,154.8886,14480.0
2024-11-07 11:20:00,156.18,156.42,156.11,156.14,17739.0,154.8787,155.1167,154.8093,154.839,17739.0
2024-11-07 11:30:00,156.14,156.26,156.06,156.15,22768.0,154.839,154.958,154.7597,154.849,22768.0
2024-11-07 11:40:00,156.13,156.13,155.84,155.99,19149.0,154.8291,154.8291,154.5415,154.6903,19149.0
2024-11-07 11:50:00,156.0,156.2,155.99,156.08,9666.0,154.7002,154.8985,154.6903,154.7795,9666.0
2024-11-07 12:00:00,156.09,156.19,156.02,156.15,10991.0,154.7895,154.8886,154.72,154.849,10991.0
2024-11-07 12:10:00,156.12,156.23,156.06,156.06,7609.0,154.8192,154.9283,154.7597,154.7597,7609.0
2024-11-07 12:20:00,156.04,156.08,155.96,155.99,6521.0,154.7399,154.7795,154.6605,154.6903,6521.0
2024-11-07 12:30:00,155.99,156.03,155.89,155.98,17659.0,154.6903,154.73,154.5911,154.6804,17659.0
2024-11-07 12:40:00,155.97,156.12,155.97,156.06,9364.0,154.6705,154.8192,154.6705,154.7597,9364.0
2024-11-07 12:50:00,156.08,156.2,156.07,156.16,14538.0,154.7795,154.8985,154.7696,154.8589,14538.0
2024-11-07 13:00:00,156.15,156.22,156.13,156.19,12796.0,154.849,154.9184,154.8291,154.8886,12796.0
2024-11-07 13:10:00,156.17,156.29,156.09,156.24,18021.0,154.8688,154.9878,154.7895,154.9382,18021.0
2024-11-07 13:20:00,156.25,156.34,156.19,156.19,35183.0,154.9481,155.0374,154.8886,154.8886,35183.0
2024-11-07 13:30:00,156.17,156.17,155.89,155.93,30140.0,154.8688,154.8688,154.5911,154.6308,30140.0
2024-11-07 13:40:00,155.92,156.02,155.81,156.02,34138.0,154.6209,154.72,154.5118,154.72,34138.0
2024-11-07 13:50:00,156.04,156.09,156.0,156.0,22270.0,154.7399,154.7895,154.7002,154.7002,22270.0
2024-11-07 14:00:00,156.0,156.05,155.75,155.89,37241.0,154.7002,154.7498,154.4523,154.5911,37241.0
2024-11-07 14:10:00,155.87,155.92,155.77,155.82,24480.0,154.5713,154.6209,154.4721,154.5217,24480.0
2024-11-07 14:20:00,155.78,155.91,155.78,155.83,27775.0,154.482,154.611,154.482,154.5316,27775.0
2024-11-07 14:30:00,155.81,155.9,155.77,155.88,33590.0,154.5118,154.601,154.4721,154.5812,33590.0
2024-11-07 14:40:00,155.85,156.16,155.75,156.1,31658.0,154.5515,154.8589,154.4523,154.7994,31658.0
2024-11-07 14:50:00,156.11,156.19,155.96,156.19,34191.0,154.8093,154.8886,154.6605,154.8886,34191.0
2024-11-07 15:00:00,156.21,156.23,155.91,155.94,19339.0,154.9085,154.9283,154.611,154.6407,19339.0
2024-11-07 15:10:00,155.94,156.21,155.94,156.16,28665.0,154.6407,154.9085,154.6407,154.8589,28665.0
2024-11-07 15:20:00,156.15,156.18,155.97,156.14,27217.0,154.849,154.8787,154.6705,154.839,27217.0
2024-11-07 15:30:00,156.17,156.31,156.09,156.11,38953.0,154.8688,155.0076,154.7895,154.8093,38953.0
2024-11-07 15:40:00,156.11,156.3,156.1,156.15,70672.0,154.8093,154.9977,154.7994,154.849,70672.0
2024-11-07 15:50:00,156.12,156.19,155.84,156.07,244119.0,154.8192,154.8886,154.5415,154.7696,244119.0
2024-11-08 09:30:00,157.52,157.9,157.07,157.62,62808.0,156.2076,156.5844,155.7613,156.3067,62808.0
2024-11-08 09:40:00,157.53,158.07,157.53,158.0,57532.0,156.2175,156.753,156.2175,156.6836,57532.0
2024-11-08 09:50:00,158.0,158.72,157.89,158.17,99293.0,156.6836,157.3976,156.5745,156.8521,99293.0
2024-11-08 10:00:00,158.09,158.21,157.95,158.21,39034.0,156.7728,156.8918,156.634,156.8918,39034.0
2024-11-08 10:10:00,158.16,158.43,158.15,158.25,39517.0,156.8422,157.11,156.8323,156.9315,39517.0
2024-11-08 10:20:00,158.29,158.51,158.27,158.39,24188.0,156.9711,157.1893,156.9513,157.0703,24188.0
2024-11-08 10:30:00,158.4,158.87,158.4,158.64,28208.0,157.0802,157.5463,157.0802,157.3182,28208.0
2024-11-08 10:40:00,158.67,158.92,158.62,158.86,17629.0,157.348,157.5959,157.2984,157.5364,17629.0
2024-11-08 10:50:00,158.86,158.98,158.8,158.9,25915.0,157.5364,157.6554,157.4769,157.5761,25915.0
2024-11-08 11:00:00,158.92,159.04,158.61,158.65,43005.0,157.5959,157.7149,157.2885,157.3281,43005.0
2024-11-08 11:10:00,158.65,158.69,158.08,158.21,22526.0,157.3281,157.3678,156.7629,156.8918,22526.0
2024-11-08 11:20:00,158.21,158.29,158.02,158.21,27708.0,156.8918,156.9711,156.7034,156.8918,27708.0
2024-11-08 11:30:00,158.24,158.41,158.12,158.41,27278.0,156.9216,157.0901,156.8026,157.0901,27278.0
2024-11-08 11:40:00,158.4,158.57,158.37,158.55,32095.0,157.0802,157.2488,157.0505,157.229,32095.0
2024-11-08 11:50:00,158.55,158.66,158.42,158.47,37757.0,157.229,157.3381,157.1001,157.1496,37757.0
2024-11-08 12:00:00,158.47,158.48,158.19,158.31,51792.0,157.1496,157.1596,156.872,156.991,51792.0
2024-11-08 12:10:00,158.31,158.4,158.23,158.39,21962.0,156.991,157.0802,156.9116,157.0703,21962.0
2024-11-08 12:20:00,158.38,158.47,158.33,158.47,19648.0,157.0604,157.1496,157.0108,157.1496,19648.0
2024-11-08 12:30:00,158.47,158.55,158.36,158.43,23275.0,157.1496,157.229,157.0406,157.11,23275.0
2024-11-08 12:40:00,158.41,158.42,158.08,158.13,26550.0,157.0901,157.1001,156.7629,156.8125,26550.0
2024-11-08 12:50:00,158.13,158.15,157.81,157.88,19804.0,156.8125,156.8323,156.4951,156.5646,19804.0
2024-11-08 13:00:00,157.86,158.0,157.7,157.74,14035.0,156.5447,156.6836,156.3861,156.4257,14035.0
2024-11-08 13:10:00,157.76,157.79,157.55,157.62,126949.0,156.4456,156.4753,156.2373,156.3067,126949.0
2024-11-08 13:20:00,157.57,157.66,157.51,157.52,13123.0,156.2571,156.3464,156.1976,156.2076,13123.0
2024-11-08 13:30:00,157.49,157.57,157.41,157.55,105555.0,156.1778,156.2571,156.0985,156.2373,105555.0
2024-11-08 13:40:00,157.55,157.66,157.3,157.59,890127.0,156.2373,156.3464,155.9894,156.277,890127.0
2024-11-08 13:50:00,157.56,157.59,157.25,157.48,70837.0,156.2472,156.277,155.9398,156.1679,70837.0
2024-11-08 14:00:00,157.44,157.49,157.24,157.4,41231.0,156.1282,156.1778,155.9299,156.0886,41231.0
2024-11-08 14:10:00,157.41,157.52,157.29,157.43,52016.0,156.0985,156.2076,155.9795,156.1183,52016.0
2024-11-08 14:20:00,157.41,157.47,157.28,157.44,64751.0,156.0985,156.158,155.9696,156.1282,64751.0
2024-11-08 14:30:00,157.46,157.53,157.44,157.5,53299.0,156.1481,156.2175,156.1282,156.1877,53299.0
2024-11-08 14:40:00,157.5,157.52,157.37,157.39,64798.0,156.1877,156.2076,156.0588,156.0786,64798.0
2024-11-08 14:50:00,157.38,157.4,157.16,157.25,58055.0,156.0687,156.0886,155.8505,155.9398,58055.0
2024-11-08 15:00:00,157.25,157.43,157.14,157.41,30643.0,155.9398,156.1183,155.8307,156.0985,30643.0
2024-11-08 15:10:00,157.41,157.52,157.36,157.39,28667.0,156.0985,156.2076,156.0489,156.0786,28667.0
2024-11-08 15:20:00,157.39,157.49,157.33,157.35,39773.0,156.0786,156.1778,156.0191,156.039,39773.0
2024-11-08 15:30:00,157.35,157.35,157.08,157.1,36852.0,156.039,156.039,155.7712,155.791,36852.0
2024-11-08 15:40:00,157.03,157.04,156.67,156.73,73138.0,155.7216,155.7315,155.3646,155.4241,73138.0
2024-11-08 15:50:00,156.71,156.84,156.4,156.49,361996.0,155.4043,155.5332,155.0969,155.1861,361996.0
2024-11-11 09:30:00,158.78,159.81,157.96,158.72,73437.0,157.4571,158.4785,156.6439,157.3976,73437.0
2024-11-11 09:40:00,158.81,158.82,158.15,158.27,25858.0,157.4868,157.4967,156.8323,156.9513,25858.0
2024-11-11 09:50:00,158.25,158.32,157.76,157.84,41565.0,156.9315,157.0009,156.4456,156.5249,41565.0
2024-11-11 10:00:00,157.92,158.03,156.95,156.98,58267.0,156.6042,156.7133,155.6423,155.672,58267.0
2024-11-11 10:10:00,156.98,157.61,156.92,157.44,109667.0,155.672,156.2968,155.6125,156.1282,109667.0
2024-11-11 10:20:00,157.45,157.63,157.28,157.63,19365.0,156.1381,156.3166,155.9696,156.3166,19365.0
2024-11-11 10:30:00,157.59,157.75,157.47,157.63,19243.0,156.277,156.4356,156.158,156.3166,19243.0
2024-11-11 10:40:00,157.62,157.68,157.29,157.57,19661.0,156.3067,156.3662,155.9795,156.2571,19661.0
2024-11-11 10:50:00,157.53,157.54,157.22,157.39,50576.0,156.2175,156.2274,155.9101,156.0786,50576.0
2024-11-11 11:00:00,157.45,157.56,157.37,157.38,31459.0,156.1381,156.2472,156.0588,156.0687,31459.0
2024-11-11 11:10:00,157.38,157.49,157.24,157.25,21079.0,156.0687,156.1778,155.9299,155.9398,21079.0
2024-11-11 11:20:00,157.2,157.38,157.16,157.34,21815.0,155.8902,156.0687,155.8505,156.0291,21815.0
2024-11-11 11:30:00,157.32,157.49,157.18,157.34,19075.0,156.0092,156.1778,155.8704,156.0291,19075.0
2024-11-11 11:40:00,157.35,157.55,157.32,157.49,51660.0,156.039,156.2373,156.0092,156.1778,51660.0
2024-11-11 11:50:00,157.51,157.68,157.41,157.41,74094.0,156.1976,156.3662,156.0985,156.0985,74094.0
2024-11-11 12:00:00,157.41,157.69,157.4,157.64,21932.0,156.0985,156.3761,156.0886,156.3266,21932.0
2024-11-11 12:10:00,157.66,157.77,157.64,157.75,20220.0,156.3464,156.4555,156.3266,156.4356,20220.0
2024-11-11 12:20:00,157.74,157.82,157.69,157.74,20725.0,156.4257,156.5051,156.3761,156.4257,20725.0
2024-11-11 12:30:00,157.73,157.75,157.54,157.73,21445.0,156.4158,156.4356,156.2274,156.4158,21445.0
2024-11-11 12:40:00,157.75,157.79,157.53,157.54,13329.0,156.4356,156.4753,156.2175,156.2274,13329.0
2024-11-11 12:50:00,157.49,157.49,157.29,157.32,11777.0,156.1778,156.1778,155.9795,156.0092,11777.0
2024-11-11 13:00:00,157.3,157.3,157.01,157.13,24385.0,155.9894,155.9894,155.7018,155.8208,24385.0
2024-11-11 13:10:00,157.13,157.13,157.0,157.04,13332.0,155.8208,155.8208,155.6919,155.7315,13332.0
2024-11-11 13:20:00,157.03,157.24,156.98,157.2,13955.0,155.7216,155.9299,155.672,155.8902,13955.0
2024-11-11 13:30:00,157.23,157.33,157.11,157.31,8460.0,155.92,156.0191,155.801,155.9993,8460.0
2024-11-11 13:40:00,157.33,157.5,157.32,157.36,11068.0,156.0191,156.1877,156.0092,156.0489,11068.0
2024-11-11 13:50:00,157.39,157.42,157.25,157.25,10602.0,156.0786,156.1084,155.9398,155.9398,10602.0
2024-11-11 14:00:00,157.3,157.36,157.22,157.28,11129.0,155.9894,156.0489,155.9101,155.9696,11129.0
2024-11-11 14:10:00,157.28,157.4,157.27,157.34,9332.0,155.9696,156.0886,155.9596,156.0291,9332.0
2024-11-11 14:20:00,157.34,157.4,157.26,157.34,8291.0,156.0291,156.0886,155.9497,156.0291,8291.0
2024-11-11 14:30:00,157.37,157.41,157.17,157.23,12769.0,156.0588,156.0985,155.8605,155.92,12769.0
2024-11-11 14:40:00,157.26,157.26,157.03,157.06,10552.0,155.9497,155.9497,155.7216,155.7514,10552.0
2024-11-11 14:50:00,157.09,157.1,156.96,157.03,17100.0,155.7811,155.791,155.6522,155.7216,17100.0
2024-11-11 15:00:00,157.0,157.02,156.9,157.0,14787.0,155.6919,155.7117,155.5927,155.6919,14787.0
2024-11-11 15:10:00,157.0,157.07,156.9,156.9,20833.0,155.6919,155.7613,155.5927,155.5927,20833.0
2024-11-11 15:20:00,156.91,156.95,156.81,156.87,17978.0,155.6026,155.6423,155.5035,155.563,17978.0
2024-11-11 15:30:00,156.85,156.9,156.68,156.77,36121.0,155.5431,155.5927,155.3745,155.4638,36121.0
2024-11-11 15:40:00,156.78,156.91,156.74,156.86,29341.0,155.4737,155.6026,155.434,155.553,29341.0
2024-11-11 15:50:00,156.8,157.16,156.72,157.13,321898.0,155.4935,155.8505,155.4142,155.8208,321898.0
2024-11-12 09:30:00,157.68,157.68,156.33,156.51,37557.0,156.3662,156.3662,155.0275,155.206,37557.0
2024-11-12 09:40:00,156.44,156.66,156.41,156.6,6701.0,155.1365,155.3547,155.1068,155.2952,6701.0
2024-11-12 09:50:00,156.55,156.73,156.48,156.63,15268.0,155.2456,155.4241,155.1762,155.325,15268.0
2024-11-12 10:00:00,156.66,156.94,156.58,156.67,14244.0,155.3547,155.6324,155.2754,155.3646,14244.0
2024-11-12 10:10:00,156.67,156.83,156.58,156.75,15916.0,155.3646,155.5233,155.2754,155.444,15916.0
2024-11-12 10:20:00,156.72,156.78,156.34,156.38,15094.0,155.4142,155.4737,155.0374,155.077,15094.0
2024-11-12 10:30:00,156.37,156.47,156.16,156.44,24447.0,155.0671,155.1663,154.8589,155.1365,24447.0
2024-11-12 10:40:00,156.44,156.47,156.2,156.25,18960.0,155.1365,155.1663,154.8985,154.9481,18960.0
2024-11-12 10:50:00,156.28,156.37,156.21,156.27,28632.0,154.9779,155.0671,154.9085,154.968,28632.0
2024-11-12 11:00:00,156.3,156.52,156.27,156.3,31677.0,154.9977,155.2159,154.968,154.9977,31677.0
2024-11-12 11:10:00,156.31,156.47,156.24,156.45,44006.0,155.0076,155.1663,154.9382,155.1465,44006.0
2024-11-12 11:20:00,156.43,156.43,156.19,156.41,27563.0,155.1266,155.1266,154.8886,155.1068,27563.0
2024-11-12 11:30:00,156.4,156.4,156.06,156.15,24295.0,155.0969,155.0969,154.7597,154.849,24295.0
2024-11-12 11:40:00,156.15,156.27,156.15,156.18,17851.0,154.849,154.968,154.849,154.8787,17851.0
2024-11-12 11:50:00,156.18,156.36,156.11,156.28,24106.0,154.8787,155.0572,154.8093,154.9779,24106.0
2024-11-12 12:00:00,156.3,156.42,156.26,156.42,9824.0,154.9977,155.1167,154.958,155.1167,9824.0
2024-11-12 12:10:00,156.42,156.45,156.39,156.39,13789.0,155.1167,155.1465,155.087,155.087,13789.0
2024-11-12 12:20:00,156.39,156.43,156.25,156.28,16297.0,155.087,155.1266,154.9481,154.9779,16297.0
2024-11-12 12:30:00,156.28,156.33,156.14,156.28,10220.0,154.9779,155.0275,154.839,154.9779,10220.0
2024-11-12 12:40:00,156.24,156.26,156.12,156.13,7545.0,154.9382,154.958,154.8192,154.8291,7545.0
2024-11-12 12:50:00,156.12,156.17,155.93,156.06,16658.0,154.8192,154.8688,154.6308,154.7597,16658.0
2024-11-12 13:00:00,156.01,156.11,155.96,156.05,7252.0,154.7101,154.8093,154.6605,154.7498,7252.0
2024-11-12 13:10:00,156.07,156.07,155.92,156.0,9827.0,154.7696,154.7696,154.6209,154.7002,9827.0
2024-11-12 13:20:00,156.05,156.15,156.03,156.15,7135.0,154.7498,154.849,154.73,154.849,7135.0
2024-11-12 13:30:00,156.15,156.37,156.15,156.26,8541.0,154.849,155.0671,154.849,154.958,8541.0
2024-11-12 13:40:00,156.25,156.38,156.24,156.33,7229.0,154.9481,155.077,154.9382,155.0275,7229.0
2024-11-12 13:50:00,156.35,156.63,156.32,156.56,9840.0,155.0473,155.325,155.0175,155.2555,9840.0
2024-11-12 14:00:00,156.52,156.67,156.49,156.59,8431.0,155.2159,155.3646,155.1861,155.2853,8431.0
2024-11-12 14:10:00,156.58,156.64,156.56,156.59,7847.0,155.2754,155.3349,155.2555,155.2853,7847.0
2024-11-12 14:20:00,156.59,156.59,156.46,156.5,14268.0,155.2853,155.2853,155.1564,155.196,14268.0
2024-11-12 14:30:00,156.47,156.51,156.42,156.47,11486.0,155.1663,155.206,155.1167,155.1663,11486.0
2024-11-12 14:40:00,156.44,156.51,156.42,156.48,8297.0,155.1365,155.206,155.1167,155.1762,8297.0
2024-11-12 14:50:00,156.44,156.54,156.41,156.49,13086.0,155.1365,155.2357,155.1068,155.1861,13086.0
2024-11-12 15:00:00,156.49,156.55,156.38,156.5,13222.0,155.1861,155.2456,155.077,155.196,13222.0
2024-11-12 15:10:00,156.5,156.51,156.4,156.51,11356.0,155.196,155.206,155.0969,155.206,11356.0
2024-11-12 15:20:00,156.52,156.52,156.34,156.37,13406.0,155.2159,155.2159,155.0374,155.0671,13406.0
2024-11-12 15:30:00,156.34,156.37,156.17,156.22,17475.0,155.0374,155.0671,154.8688,154.9184,17475.0
2024-11-12 15:40:00,156.21,156.32,156.17,156.26,27818.0,154.9085,155.0175,154.8688,154.958,27818.0
2024-11-12 15:50:00,156.28,156.32,155.98,156.08,132732.0,154.9779,155.0175,154.6804,154.7795,132732.0
2024-11-13 09:30:00,156.83,157.1,156.25,156.56,57611.0,155.5233,155.791,154.9481,155.2555,57611.0
2024-11-13 09:40:00,156.56,156.66,156.21,156.31,25874.0,155.2555,155.3547,154.9085,155.0076,25874.0
2024-11-13 09:50:00,156.3,156.44,156.2,156.38,23660.0,154.9977,155.1365,154.8985,155.077,23660.0
2024-11-13 10:00:00,156.35,156.42,155.86,156.09,18217.0,155.0473,155.1167,154.5614,154.7895,18217.0
2024-11-13 10:10:00,156.09,156.42,156.09,156.21,13073.0,154.7895,155.1167,154.7895,154.9085,13073.0
2024-11-13 10:20:00,156.17,156.23,156.03,156.13,13472.0,154.8688,154.9283,154.73,154.8291,13472.0
2024-11-13 10:30:00,156.12,156.28,156.04,156.04,12331.0,154.8192,154.9779,154.7399,154.7399,12331.0
2024-11-13 10:40:00,156.02,156.41,155.88,156.41,34553.0,154.72,155.1068,154.5812,155.1068,34553.0
2024-11-13 10:50:00,156.38,156.61,156.38,156.57,22567.0,155.077,155.3051,155.077,155.2655,22567.0
2024-11-13 11:00:00,156.59,156.6,156.33,156.43,15490.0,155.2853,155.2952,155.0275,155.1266,15490.0
2024-11-13 11:10:00,156.4,156.51,156.34,156.45,14135.0,155.0969,155.206,155.0374,155.1465,14135.0
2024-11-13 11:20:00,156.4,156.58,156.37,156.46,43374.0,155.0969,155.2754,155.0671,155.1564,43374.0
2024-11-13 11:30:00,156.46,156.68,156.35,156.57,13061.0,155.1564,155.3745,155.0473,155.2655,13061.0
2024-11-13 11:40:00,156.56,156.72,156.53,156.58,9671.0,155.2555,155.4142,155.2258,155.2754,9671.0
2024-11-13 11:50:00,156.58,156.62,156.53,156.57,8885.0,155.2754,155.315,155.2258,155.2655,8885.0
2024-11-13 12:00:00,156.52,156.65,156.44,156.58,12640.0,155.2159,155.3448,155.1365,155.2754,12640.0
2024-11-13 12:10:00,156.58,156.61,156.21,156.25,13111.0,155.2754,155.3051,154.9085,154.9481,13111.0
2024-11-13 12:20:00,156.27,156.37,156.22,156.28,10128.0,154.968,155.0671,154.9184,154.9779,10128.0
2024-11-13 12:30:00,156.28,156.45,156.26,156.33,7823.0,154.9779,155.1465,154.958,155.0275,7823.0
2024-11-13 12:40:00,156.3,156.37,156.2,156.21,12294.0,154.9977,155.0671,154.8985,154.9085,12294.0
2024-11-13 12:50:00,156.19,156.25,156.08,156.22,12932.0,154.8886,154.9481,154.7795,154.9184,12932.0
2024-11-13 13:00:00,156.24,156.27,155.95,155.95,4807.0,154.9382,154.968,154.6506,154.6506,4807.0
2024-11-13 13:10:00,155.93,155.95,155.7,155.88,17543.0,154.6308,154.6506,154.4027,154.5812,17543.0
2024-11-13 13:20:00,155.88,155.94,155.84,155.91,9451.0,154.5812,154.6407,154.5415,154.611,9451.0
2024-11-13 13:30:00,155.9,155.98,155.84,155.92,10887.0,154.601,154.6804,154.5415,154.6209,10887.0
2024-11-13 13:40:00,155.94,155.99,155.9,155.95,10031.0,154.6407,154.6903,154.601,154.6506,10031.0
2024-11-13 13:50:00,155.95,155.99,155.89,155.91,13197.0,154.6506,154.6903,154.5911,154.611,13197.0
2024-11-13 14:00:00,155.89,155.89,155.76,155.78,15021.0,154.5911,154.5911,154.4622,154.482,15021.0
2024-11-13 14:10:00,155.78,155.92,155.76,155.8,21062.0,154.482,154.6209,154.4622,154.5019,21062.0
2024-11-13 14:20:00,155.78,155.86,155.72,155.74,15488.0,154.482,154.5614,154.4225,154.4424,15488.0
2024-11-13 14:30:00,155.73,155.75,155.59,155.65,12311.0,154.4325,154.4523,154.2936,154.3531,12311.0
2024-11-13 14:40:00,155.63,155.63,155.51,155.53,10795.0,154.3333,154.3333,154.2143,154.2341,10795.0
2024-11-13 14:50:00,155.53,155.57,155.5,155.53,17413.0,154.2341,154.2738,154.2044,154.2341,17413.0
2024-11-13 15:00:00,155.51,155.7,155.51,155.7,23314.0,154.2143,154.4027,154.2143,154.4027,23314.0
2024-11-13 15:10:00,155.7,155.88,155.69,155.72,25514.0,154.4027,154.5812,154.3928,154.4225,25514.0
2024-11-13 15:20:00,155.72,155.8,155.64,155.64,25508.0,154.4225,154.5019,154.3432,154.3432,25508.0
2024-11-13 15:30:00,155.65,155.9,155.57,155.85,44944.0,154.3531,154.601,154.2738,154.5515,44944.0
2024-11-13 15:40:00,155.85,155.94,155.83,155.92,42674.0,154.5515,154.6407,154.5316,154.6209,42674.0
2024-11-13 15:50:00,155.91,155.94,155.75,155.87,211645.0,154.611,154.6407,154.4523,154.5713,211645.0
2024-11-14 09:30:00,155.65,156.17,155.52,155.64,46847.0,154.3531,154.8688,154.2242,154.3432,46847.0
2024-11-14 09:40:00,155.74,156.36,155.64,156.28,21333.0,154.4424,155.0572,154.3432,154.9779,21333.0
2024-11-14 09:50:00,156.23,156.55,156.05,156.5,20316.0,154.9283,155.2456,154.7498,155.196,20316.0
2024-11-14 10:00:00,156.5,156.57,156.14,156.14,22458.0,155.196,155.2655,154.839,154.839,22458.0
2024-11-14 10:10:00,156.18,156.41,156.09,156.09,18970.0,154.8787,155.1068,154.7895,154.7895,18970.0
2024-11-14 10:20:00,156.12,156.52,156.08,156.44,28320.0,154.8192,155.2159,154.7795,155.1365,28320.0
2024-11-14 10:30:00,156.39,156.74,156.37,156.74,7984.0,155.087,155.434,155.0671,155.434,7984.0
2024-11-14 10:40:00,156.73,156.82,156.6,156.77,18945.0,155.4241,155.5134,155.2952,155.4638,18945.0
2024-11-14 10:50:00,156.75,156.96,156.65,156.67,22285.0,155.444,155.6522,155.3448,155.3646,22285.0
2024-11-14 11:00:00,156.65,156.74,156.3,156.38,22427.0,155.3448,155.434,154.9977,155.077,22427.0
2024-11-14 11:10:00,156.37,156.64,156.37,156.47,16304.0,155.0671,155.3349,155.0671,155.1663,16304.0
2024-11-14 11:20:00,156.49,156.61,156.43,156.52,17570.0,155.1861,155.3051,155.1266,155.2159,17570.0
2024-11-14 11:30:00,156.46,156.51,156.26,156.34,27494.0,155.1564,155.206,154.958,155.0374,27494.0
2024-11-14 11:40:00,156.36,156.47,156.18,156.18,13773.0,155.0572,155.1663,154.8787,154.8787,13773.0
2024-11-14 11:50:00,156.15,156.24,156.05,156.16,13382.0,154.849,154.9382,154.7498,154.8589,13382.0
2024-11-14 12:00:00,156.09,156.24,156.08,156.18,11206.0,154.7895,154.9382,154.7795,154.8787,11206.0
2024-11-14 12:10:00,156.21,156.3,156.07,156.16,16064.0,154.9085,154.9977,154.7696,154.8589,16064.0
2024-11-14 12:20:00,156.14,156.18,156.07,156.15,11528.0,154.839,154.8787,154.7696,154.849,11528.0
2024-11-14 12:30:00,156.12,156.37,156.0,156.36,12822.0,154.8192,155.0671,154.7002,155.0572,12822.0
2024-11-14 12:40:00,156.33,156.4,156.18,156.3,16759.0,155.0275,155.0969,154.8787,154.9977,16759.0
2024-11-14 12:50:00,156.26,156.57,156.26,156.5,13008.0,154.958,155.2655,154.958,155.196,13008.0
2024-11-14 13:00:00,156.46,156.7,156.43,156.67,12585.0,155.1564,155.3944,155.1266,155.3646,12585.0
2024-11-14 13:10:00,156.71,156.88,156.71,156.74,21043.0,155.4043,155.5729,155.4043,155.434,21043.0
2024-11-14 13:20:00,156.75,156.78,156.57,156.59,26441.0,155.444,155.4737,155.2655,155.2853,26441.0
2024-11-14 13:30:00,156.59,156.65,156.5,156.56,12354.0,155.2853,155.3448,155.196,155.2555,12354.0
2024-11-14 13:40:00,156.56,156.71,156.55,156.71,13867.0,155.2555,155.4043,155.2456,155.4043,13867.0
2024-11-14 13:50:00,156.71,156.75,156.64,156.64,28897.0,155.4043,155.444,155.3349,155.3349,28897.0
2024-11-14 14:00:00,156.65,156.96,156.64,156.92,30383.0,155.3448,155.6522,155.3349,155.6125,30383.0
2024-11-14 14:10:00,156.92,156.95,156.85,156.94,17042.0,155.6125,155.6423,155.5431,155.6324,17042.0
2024-11-14 14:20:00,156.95,157.22,156.91,157.19,25831.0,155.6423,155.9101,155.6026,155.8803,25831.0
2024-11-14 14:30:00,157.19,157.38,157.18,157.36,36604.0,155.8803,156.0687,155.8704,156.0489,36604.0
2024-11-14 14:40:00,157.4,157.49,157.35,157.48,23209.0,156.0886,156.1778,156.039,156.1679,23209.0
2024-11-14 14:50:00,157.47,157.66,157.35,157.43,37510.0,156.158,156.3464,156.039,156.1183,37510.0
2024-11-14 15:00:00,157.39,157.42,157.04,157.09,39058.0,156.0786,156.1084,155.7315,155.7811,39058.0
2024-11-14 15:10:00,157.09,157.2,156.94,157.15,21790.0,155.7811,155.8902,155.6324,155.8406,21790.0
2024-11-14 15:20:00,157.15,157.16,156.89,156.98,31416.0,155.8406,155.8505,155.5828,155.672,31416.0
2024-11-14 15:30:00,156.98,157.18,156.78,157.03,62411.0,155.672,155.8704,155.4737,155.7216,62411.0
2024-11-14 15:40:00,157.04,157.04,156.56,156.58,64652.0,155.7315,155.7315,155.2555,155.2754,64652.0
2024-11-14 15:50:00,156.57,156.59,156.13,156.44,300521.0,155.2655,155.2853,154.8291,155.1365,300521.0
2024-11-15 09:30:00,155.79,156.65,155.55,156.46,170266.0,154.492,155.3448,154.254,155.1564,170266.0
2024-11-15 09:40:00,156.33,156.86,156.33,156.78,21272.0,155.0275,155.553,155.0275,155.4737,21272.0
2024-11-15 09:50:00,156.89,156.96,156.46,156.59,33187.0,155.5828,155.6522,155.1564,155.2853,33187.0
2024-11-15 10:00:00,156.65,156.65,156.13,156.25,63012.0,155.3448,155.3448,154.8291,154.9481,63012.0
2024-11-15 10:10:00,156.29,156.72,156.22,156.62,22738.0,154.9878,155.4142,154.9184,155.315,22738.0
2024-11-15 10:20:00,156.57,156.64,156.35,156.45,28855.0,155.2655,155.3349,155.0473,155.1465,28855.0
2024-11-15 10:30:00,156.42,156.58,156.19,156.25,27457.0,155.1167,155.2754,154.8886,154.9481,27457.0
2024-11-15 10:40:00,156.27,156.53,156.18,156.35,34135.0,154.968,155.2258,154.8787,155.0473,34135.0
2024-11-15 10:50:00,156.25,156.52,156.19,156.31,66786.0,154.9481,155.2159,154.8886,155.0076,66786.0
2024-11-15 11:00:00,156.34,156.56,156.24,156.56,86658.0,155.0374,155.2555,154.9382,155.2555,86658.0
2024-11-15 11:10:00,156.53,156.69,156.39,156.53,24200.0,155.2258,155.3845,155.087,155.2258,24200.0
2024-11-15 11:20:00,156.51,156.56,156.27,156.47,16409.0,155.206,155.2555,154.968,155.1663,16409.0
2024-11-15 11:30:00,156.47,156.65,156.43,156.47,30153.0,155.1663,155.3448,155.1266,155.1663,30153.0
2024-11-15 11:40:00,156.46,156.55,156.34,156.43,17480.0,155.1564,155.2456,155.0374,155.1266,17480.0
2024-11-15 11:50:00,156.47,156.6,156.42,156.43,25257.0,155.1663,155.2952,155.1167,155.1266,25257.0
2024-11-15 12:00:00,156.43,156.54,156.38,156.53,16567.0,155.1266,155.2357,155.077,155.2258,16567.0
2024-11-15 12:10:00,156.53,156.57,156.47,156.47,14632.0,155.2258,155.2655,155.1663,155.1663,14632.0
2024-11-15 12:20:00,156.48,156.54,156.37,156.37,13276.0,155.1762,155.2357,155.0671,155.0671,13276.0
2024-11-15 12:30:00,156.36,156.36,156.13,156.2,11591.0,155.0572,155.0572,154.8291,154.8985,11591.0
2024-11-15 12:40:00,156.16,156.2,156.04,156.12,12477.0,154.8589,154.8985,154.7399,154.8192,12477.0
2024-11-15 12:50:00,156.14,156.42,156.08,156.35,17755.0,154.839,155.1167,154.7795,155.0473,17755.0
2024-11-15 13:00:00,156.38,156.42,156.19,156.25,11424.0,155.077,155.1167,154.8886,154.9481,11424.0
2024-11-15 13:10:00,156.24,156.29,156.08,156.21,13974.0,154.9382,154.9878,154.7795,154.9085,13974.0
2024-11-15 13:20:00,156.21,156.25,156.12,156.17,20470.0,154.9085,154.9481,154.8192,154.8688,20470.0
2024-11-15 13:30:00,156.14,156.14,156.04,156.08,12754.0,154.839,154.839,154.7399,154.7795,12754.0
2024-11-15 13:40:00,156.06,156.06,155.76,155.8,24478.0,154.7597,154.7597,154.4622,154.5019,24478.0
2024-11-15 13:50:00,155.79,155.83,155.65,155.76,13052.0,154.492,154.5316,154.3531,154.4622,13052.0
2024-11-15 14:00:00,155.75,155.76,155.49,155.63,21688.0,154.4523,154.4622,154.1945,154.3333,21688.0
2024-11-15 14:10:00,155.66,155.7,155.41,155.41,15426.0,154.363,154.4027,154.1151,154.1151,15426.0
2024-11-15 14:20:00,155.43,155.43,155.17,155.24,20054.0,154.135,154.135,153.8771,153.9465,20054.0
2024-11-15 14:30:00,155.24,155.29,155.13,155.17,20295.0,153.9465,153.9961,153.8375,153.8771,20295.0
2024-11-15 14:40:00,155.14,155.49,155.14,155.43,21639.0,153.8474,154.1945,153.8474,154.135,21639.0
2024-11-15 14:50:00,155.42,155.42,155.15,155.25,13860.0,154.125,154.125,153.8573,153.9565,13860.0
2024-11-15 15:00:00,155.24,155.45,155.24,155.43,25229.0,153.9465,154.1548,153.9465,154.135,25229.0
2024-11-15 15:10:00,155.44,155.54,155.34,155.5,20909.0,154.1449,154.244,154.0457,154.2044,20909.0
2024-11-15 15:20:00,155.5,155.55,155.31,155.31,22960.0,154.2044,154.254,154.016,154.016,22960.0
2024-11-15 15:30:00,155.31,155.42,155.22,155.31,48543.0,154.016,154.125,153.9267,154.016,48543.0
2024-11-15 15:40:00,155.32,155.53,155.31,155.51,37493.0,154.0259,154.2341,154.016,154.2143,37493.0
2024-11-15 15:50:00,155.53,155.57,155.32,155.53,261758.0,154.2341,154.2738,154.0259,154.2341,261758.0
2024-11-18 09:30:00,154.99,155.81,154.85,155.75,133992.0,153.6986,154.5118,153.5598,154.4523,133992.0
2024-11-18 09:40:00,155.74,156.16,155.43,155.57,34972.0,154.4424,154.8589,154.135,154.2738,34972.0
2024-11-18 09:50:00,155.5,155.64,155.3,155.64,61129.0,154.2044,154.3432,154.006,154.3432,61129.0
2024-11-18 10:00:00,155.65,155.85,155.47,155.85,34105.0,154.3531,154.5515,154.1746,154.5515,34105.0
2024-11-18 10:10:00,155.8,155.82,155.6,155.63,27682.0,154.5019,154.5217,154.3035,154.3333,27682.0
2024-11-18 10:20:00,155.6,155.65,155.35,155.59,52578.0,154.3035,154.3531,154.0556,154.2936,52578.0
2024-11-18 10:30:00,155.63,155.81,155.56,155.81,33124.0,154.3333,154.5118,154.2639,154.5118,33124.0
2024-11-18 10:40:00,155.81,156.09,155.75,156.07,21757.0,154.5118,154.7895,154.4523,154.7696,21757.0
2024-11-18 10:50:00,156.0,156.19,156.0,156.19,14909.0,154.7002,154.8886,154.7002,154.8886,14909.0
2024-11-18 11:00:00,156.18,156.22,156.05,156.06,26766.0,154.8787,154.9184,154.7498,154.7597,26766.0
2024-11-18 11:10:00,156.09,156.33,156.09,156.31,36265.0,154.7895,155.0275,154.7895,155.0076,36265.0
2024-11-18 11:20:00,156.31,156.54,156.26,156.44,33489.0,155.0076,155.2357,154.958,155.1365,33489.0
2024-11-18 11:30:00,156.45,156.69,156.44,156.67,36803.0,155.1465,155.3845,155.1365,155.3646,36803.0
2024-11-18 11:40:00,156.65,156.79,156.65,156.71,30310.0,155.3448,155.4836,155.3448,155.4043,30310.0
2024-11-18 11:50:00,156.69,156.75,156.62,156.69,35111.0,155.3845,155.444,155.315,155.3845,35111.0
2024-11-18 12:00:00,156.69,156.95,156.61,156.82,41792.0,155.3845,155.6423,155.3051,155.5134,41792.0
2024-11-18 12:10:00,156.81,156.81,156.64,156.73,34428.0,155.5035,155.5035,155.3349,155.4241,34428.0
2024-11-18 12:20:00,156.73,156.81,156.7,156.7,19869.0,155.4241,155.5035,155.3944,155.3944,19869.0
2024-11-18 12:30:00,156.7,156.72,156.51,156.61,17629.0,155.3944,155.4142,155.206,155.3051,17629.0
2024-11-18 12:40:00,156.6,156.77,156.59,156.74,28510.0,155.2952,155.4638,155.2853,155.434,28510.0
2024-11-18 12:50:00,156.72,156.87,156.66,156.81,47924.0,155.4142,155.563,155.3547,155.5035,47924.0
2024-11-18 13:00:00,156.81,156.84,156.64,156.7,14483.0,155.5035,155.5332,155.3349,155.3944,14483.0
2024-11-18 13:10:00,156.68,156.95,156.68,156.88,28258.0,155.3745,155.6423,155.3745,155.5729,28258.0
2024-11-18 13:20:00,156.89,156.89,156.72,156.8,33422.0,155.5828,155.5828,155.4142,155.4935,33422.0
2024-11-18 13:30:00,156.77,156.97,156.69,156.73,55017.0,155.4638,155.6621,155.3845,155.4241,55017.0
2024-11-18 13:40:00,156.71,156.78,156.48,156.51,30554.0,155.4043,155.4737,155.1762,155.206,30554.0
2024-11-18 13:50:00,156.54,156.61,156.39,156.57,25221.0,155.2357,155.3051,155.087,155.2655,25221.0
2024-11-18 14:00:00,156.59,156.72,156.57,156.72,18678.0,155.2853,155.4142,155.2655,155.4142,18678.0
2024-11-18 14:10:00,156.74,156.8,156.67,156.68,33036.0,155.434,155.4935,155.3646,155.3745,33036.0
2024-11-18 14:20:00,156.69,156.75,156.67,156.72,25302.0,155.3845,155.444,155.3646,155.4142,25302.0
2024-11-18 14:30:00,156.72,156.73,156.58,156.62,27478.0,155.4142,155.4241,155.2754,155.315,27478.0
2024-11-18 14:40:00,156.61,156.76,156.61,156.7,25861.0,155.3051,155.4539,155.3051,155.3944,25861.0
2024-11-18 14:50:00,156.7,156.8,156.68,156.75,25968.0,155.3944,155.4935,155.3745,155.444,25968.0
2024-11-18 15:00:00,156.75,156.91,156.71,156.84,27641.0,155.444,155.6026,155.4043,155.5332,27641.0
2024-11-18 15:10:00,156.84,156.92,156.74,156.82,40098.0,155.5332,155.6125,155.434,155.5134,40098.0
2024-11-18 15:20:00,156.81,157.09,156.78,157.09,42493.0,155.5035,155.7811,155.4737,155.7811,42493.0
2024-11-18 15:30:00,157.07,157.1,157.01,157.07,62422.0,155.7613,155.791,155.7018,155.7613,62422.0
2024-11-18 15:40:00,157.08,157.46,157.08,157.46,74824.0,155.7712,156.1481,155.7712,156.1481,74824.0
2024-11-18 15:50:00,157.43,157.78,157.32,157.7,454682.0,156.1183,156.4654,156.0092,156.3861,454682.0
2024-11-19 09:30:00,157.56,158.14,157.27,157.46,68758.0,156.2472,156.8224,155.9596,156.1481,68758.0
2024-11-19 09:40:00,157.47,157.47,156.81,156.94,38647.0,156.158,156.158,155.5035,155.6324,38647.0
2024-11-19 09:50:00,156.81,157.24,156.76,157.14,11884.0,155.5035,155.9299,155.4539,155.8307,11884.0
2024-11-19 10:00:00,157.1,157.33,156.78,157.24,33550.0,155.791,156.0191,155.4737,155.9299,33550.0
2024-11-19 10:10:00,157.27,157.6,157.11,157.51,23331.0,155.9596,156.2869,155.801,156.1976,23331.0
2024-11-19 10:20:00,157.43,157.68,157.39,157.62,15418.0,156.1183,156.3662,156.0786,156.3067,15418.0
2024-11-19 10:30:00,157.64,158.01,157.62,158.0,26179.0,156.3266,156.6935,156.3067,156.6836,26179.0
2024-11-19 10:40:00,157.95,158.02,157.79,158.0,21253.0,156.634,156.7034,156.4753,156.6836,21253.0
2024-11-19 10:50:00,158.02,158.27,157.95,158.08,20007.0,156.7034,156.9513,156.634,156.7629,20007.0
2024-11-19 11:00:00,158.02,158.06,157.79,158.06,13148.0,156.7034,156.7431,156.4753,156.7431,13148.0
2024-11-19 11:10:00,158.05,158.33,158.04,158.27,9424.0,156.7331,157.0108,156.7232,156.9513,9424.0
2024-11-19 11:20:00,158.27,158.44,158.23,158.33,18387.0,156.9513,157.1199,156.9116,157.0108,18387.0
2024-11-19 11:30:00,158.33,158.44,158.04,158.07,14531.0,157.0108,157.1199,156.7232,156.753,14531.0
2024-11-19 11:40:00,158.09,158.24,158.05,158.21,15690.0,156.7728,156.9216,156.7331,156.8918,15690.0
2024-11-19 11:50:00,158.18,158.25,158.09,158.22,11343.0,156.8621,156.9315,156.7728,156.9017,11343.0
2024-11-19 12:00:00,158.2,158.23,158.13,158.2,11550.0,156.8819,156.9116,156.8125,156.8819,11550.0
2024-11-19 12:10:00,158.18,158.22,158.08,158.19,9557.0,156.8621,156.9017,156.7629,156.872,9557.0
2024-11-19 12:20:00,158.22,158.23,157.97,157.98,13758.0,156.9017,156.9116,156.6538,156.6637,13758.0
2024-11-19 12:30:00,157.98,158.16,157.89,158.13,14600.0,156.6637,156.8422,156.5745,156.8125,14600.0
2024-11-19 12:40:00,158.13,158.14,157.94,157.97,13841.0,156.8125,156.8224,156.6241,156.6538,13841.0
2024-11-19 12:50:00,158.0,158.17,158.0,158.17,11552.0,156.6836,156.8521,156.6836,156.8521,11552.0
2024-11-19 13:00:00,158.17,158.18,158.07,158.1,12606.0,156.8521,156.8621,156.753,156.7827,12606.0
2024-11-19 13:10:00,158.1,158.15,158.03,158.07,14732.0,156.7827,156.8323,156.7133,156.753,14732.0
2024-11-19 13:20:00,158.07,158.09,157.97,158.08,8436.0,156.753,156.7728,156.6538,156.7629,8436.0
2024-11-19 13:30:00,158.08,158.11,157.98,158.09,15067.0,156.7629,156.7926,156.6637,156.7728,15067.0
2024-11-19 13:40:00,158.1,158.33,158.08,158.33,18240.0,156.7827,157.0108,156.7629,157.0108,18240.0
2024-11-19 13:50:00,158.35,158.58,158.33,158.46,13989.0,157.0306,157.2587,157.0108,157.1397,13989.0
2024-11-19 14:00:00,158.46,158.5,158.28,158.39,9563.0,157.1397,157.1794,156.9612,157.0703,9563.0
2024-11-19 14:10:00,158.39,158.46,158.32,158.32,14853.0,157.0703,157.1397,157.0009,157.0009,14853.0
2024-11-19 14:20:00,158.35,158.39,158.11,158.13,16166.0,157.0306,157.0703,156.7926,156.8125,16166.0
2024-11-19 14:30:00,158.11,158.13,157.92,158.09,21870.0,156.7926,156.8125,156.6042,156.7728,21870.0
2024-11-19 14:40:00,158.06,158.17,157.98,157.98,23321.0,156.7431,156.8521,156.6637,156.6637,23321.0
2024-11-19 14:50:00,157.99,158.07,157.96,158.0,18808.0,156.6736,156.753,156.6439,156.6836,18808.0
2024-11-19 15:00:00,158.0,158.01,157.89,157.91,25916.0,156.6836,156.6935,156.5745,156.5943,25916.0
2024-11-19 15:10:00,157.91,158.03,157.91,157.99,30706.0,156.5943,156.7133,156.5943,156.6736,30706.0
2024-11-19 15:20:00,158.0,158.01,157.86,157.94,47257.0,156.6836,156.6935,156.5447,156.6241,47257.0
2024-11-19 15:30:00,157.94,157.96,157.88,157.9,58934.0,156.6241,156.6439,156.5646,156.5844,58934.0
2024-11-19 15:40:00,157.9,158.03,157.88,158.01,53942.0,156.5844,156.7133,156.5646,156.6935,53942.0
2024-11-19 15:50:00,158.02,158.07,157.76,157.93,278802.0,156.7034,156.753,156.4456,156.6141,278802.0
2024-11-20 09:30:00,158.05,158.3,157.33,157.55,32061.0,156.7331,156.9811,156.0191,156.2373,32061.0
2024-11-20 09:40:00,157.56,157.74,157.22,157.41,30872.0,156.2472,156.4257,155.9101,156.0985,30872.0
2024-11-20 09:50:00,157.34,157.65,157.07,157.47,27171.0,156.0291,156.3365,155.7613,156.158,27171.0
2024-11-20 10:00:00,157.5,157.54,156.42,156.45,17004.0,156.1877,156.2274,155.1167,155.1465,17004.0
2024-11-20 10:10:00,156.44,156.59,156.2,156.27,19492.0,155.1365,155.2853,154.8985,154.968,19492.0
2024-11-20 10:20:00,156.29,156.55,156.14,156.39,18951.0,154.9878,155.2456,154.839,155.087,18951.0
2024-11-20 10:30:00,156.5,156.59,156.31,156.55,18391.0,155.196,155.2853,155.0076,155.2456,18391.0
2024-11-20 10:40:00,156.6,156.6,156.05,156.16,13244.0,155.2952,155.2952,154.7498,154.8589,13244.0
2024-11-20 10:50:00,156.18,156.43,156.12,156.43,11430.0,154.8787,155.1266,154.8192,155.1266,11430.0
2024-11-20 11:00:00,156.44,156.44,155.93,156.1,7687.0,155.1365,155.1365,154.6308,154.7994,7687.0
2024-11-20 11:10:00,156.04,156.07,155.81,156.03,13236.0,154.7399,154.7696,154.5118,154.73,13236.0
2024-11-20 11:20:00,156.05,156.09,155.77,155.77,12079.0,154.7498,154.7895,154.4721,154.4721,12079.0
2024-11-20 11:30:00,155.73,155.84,155.63,155.7,16272.0,154.4325,154.5415,154.3333,154.4027,16272.0
2024-11-20 11:40:00,155.73,155.77,155.54,155.77,8397.0,154.4325,154.4721,154.244,154.4721,8397.0
2024-11-20 11:50:00,155.74,155.88,155.72,155.86,9018.0,154.4424,154.5812,154.4225,154.5614,9018.0
2024-11-20 12:00:00,155.92,156.01,155.69,155.95,9733.0,154.6209,154.7101,154.3928,154.6506,9733.0
2024-11-20 12:10:00,155.94,155.94,155.56,155.56,7142.0,154.6407,154.6407,154.2639,154.2639,7142.0
2024-11-20 12:20:00,155.55,155.77,155.49,155.75,14738.0,154.254,154.4721,154.1945,154.4523,14738.0
2024-11-20 12:30:00,155.77,155.85,155.73,155.77,10127.0,154.4721,154.5515,154.4325,154.4721,10127.0
2024-11-20 12:40:00,155.78,155.81,155.71,155.79,6284.0,154.482,154.5118,154.4126,154.492,6284.0
2024-11-20 12:50:00,155.88,155.93,155.65,155.71,5690.0,154.5812,154.6308,154.3531,154.4126,5690.0
2024-11-20 13:00:00,155.69,155.81,155.68,155.81,5399.0,154.3928,154.5118,154.3829,154.5118,5399.0
2024-11-20 13:10:00,155.8,155.94,155.76,155.8,14460.0,154.5019,154.6407,154.4622,154.5019,14460.0
2024-11-20 13:20:00,155.81,156.02,155.75,155.99,7056.0,154.5118,154.72,154.4523,154.6903,7056.0
2024-11-20 13:30:00,155.94,155.95,155.84,155.92,5765.0,154.6407,154.6506,154.5415,154.6209,5765.0
2024-11-20 13:40:00,155.88,155.98,155.69,155.84,7230.0,154.5812,154.6804,154.3928,154.5415,7230.0
2024-11-20 13:50:00,155.83,155.86,155.73,155.75,6950.0,154.5316,154.5614,154.4325,154.4523,6950.0
2024-11-20 14:00:00,155.79,155.79,155.55,155.66,11209.0,154.492,154.492,154.254,154.363,11209.0
2024-11-20 14:10:00,155.62,155.7,155.52,155.59,9896.0,154.3234,154.4027,154.2242,154.2936,9896.0
2024-11-20 14:20:00,155.59,155.69,155.58,155.58,16403.0,154.2936,154.3928,154.2837,154.2837,16403.0
2024-11-20 14:30:00,155.62,155.63,155.45,155.45,23931.0,154.3234,154.3333,154.1548,154.1548,23931.0
2024-11-20 14:40:00,155.46,155.62,155.39,155.58,38321.0,154.1647,154.3234,154.0953,154.2837,38321.0
2024-11-20 14:50:00,155.55,155.67,155.34,155.44,50433.0,154.254,154.373,154.0457,154.1449,50433.0
2024-11-20 15:00:00,155.44,155.47,155.22,155.23,21859.0,154.1449,154.1746,153.9267,153.9366,21859.0
2024-11-20 15:10:00,155.2,155.4,155.2,155.33,29587.0,153.9069,154.1052,153.9069,154.0358,29587.0
2024-11-20 15:20:00,155.33,155.41,155.3,155.39,24013.0,154.0358,154.1151,154.006,154.0953,24013.0
2024-11-20 15:30:00,155.39,155.78,155.38,155.61,50041.0,154.0953,154.482,154.0854,154.3135,50041.0
2024-11-20 15:40:00,155.67,155.82,155.56,155.78,46328.0,154.373,154.5217,154.2639,154.482,46328.0
2024-11-20 15:50:00,155.8,155.98,155.53,155.76,155829.0,154.5019,154.6804,154.2341,154.4622,155829.0
2024-11-21 09:30:00,156.7,156.7,155.76,155.84,60985.0,155.3944,155.3944,154.4622,154.5415,60985.0
2024-11-21 09:40:00,155.92,156.36,155.51,156.33,24890.0,154.6209,155.0572,154.2143,155.0275,24890.0
2024-11-21 09:50:00,156.44,156.57,156.24,156.55,13387.0,155.1365,155.2655,154.9382,155.2456,13387.0
2024-11-21 10:00:00,156.5,156.76,156.17,156.7,28540.0,155.196,155.4539,154.8688,155.3944,28540.0
2024-11-21 10:10:00,156.74,157.08,156.72,157.05,18106.0,155.434,155.7712,155.4142,155.7415,18106.0
2024-11-21 10:20:00,157.02,157.27,156.97,157.21,21235.0,155.7117,155.9596,155.6621,155.9001,21235.0
2024-11-21 10:30:00,157.14,157.29,157.09,157.09,9964.0,155.8307,155.9795,155.7811,155.7811,9964.0
2024-11-21 10:40:00,157.14,157.6,157.14,157.59,19747.0,155.8307,156.2869,155.8307,156.277,19747.0
2024-11-21 10:50:00,157.55,157.86,157.47,157.77,10287.0,156.2373,156.5447,156.158,156.4555,10287.0
2024-11-21 11:00:00,157.75,157.86,157.71,157.74,9776.0,156.4356,156.5447,156.396,156.4257,9776.0
2024-11-21 11:10:00,157.72,158.04,157.69,157.9,20175.0,156.4059,156.7232,156.3761,156.5844,20175.0
2024-11-21 11:20:00,157.93,157.98,157.84,157.92,14561.0,156.6141,156.6637,156.5249,156.6042,14561.0
2024-11-21 11:30:00,157.93,158.18,157.93,158.06,10934.0,156.6141,156.8621,156.6141,156.7431,10934.0
2024-11-21 11:40:00,158.05,158.17,157.99,157.99,20910.0,156.7331,156.8521,156.6736,156.6736,20910.0
2024-11-21 11:50:00,158.01,158.01,157.88,157.92,11821.0,156.6935,156.6935,156.5646,156.6042,11821.0
2024-11-21 12:00:00,157.8,157.81,157.55,157.59,5425.0,156.4852,156.4951,156.2373,156.277,5425.0
2024-11-21 12:10:00,157.56,157.64,157.43,157.46,17181.0,156.2472,156.3266,156.1183,156.1481,17181.0
2024-11-21 12:20:00,157.47,157.58,157.35,157.43,17781.0,156.158,156.2671,156.039,156.1183,17781.0
2024-11-21 12:30:00,157.44,157.76,157.43,157.76,8312.0,156.1282,156.4456,156.1183,156.4456,8312.0
2024-11-21 12:40:00,157.77,157.87,157.7,157.84,10309.0,156.4555,156.5546,156.3861,156.5249,10309.0
2024-11-21 12:50:00,157.82,157.99,157.82,157.96,12068.0,156.5051,156.6736,156.5051,156.6439,12068.0
2024-11-21 13:00:00,157.99,158.12,157.95,158.02,10046.0,156.6736,156.8026,156.634,156.7034,10046.0
2024-11-21 13:10:00,158.02,158.12,157.94,158.11,16046.0,156.7034,156.8026,156.6241,156.7926,16046.0
2024-11-21 13:20:00,158.11,158.18,157.97,157.98,16548.0,156.7926,156.8621,156.6538,156.6637,16548.0
2024-11-21 13:30:00,157.98,158.07,157.97,158.03,25171.0,156.6637,156.753,156.6538,156.7133,25171.0
2024-11-21 13:40:00,158.03,158.18,158.01,158.13,25083.0,156.7133,156.8621,156.6935,156.8125,25083.0
2024-11-21 13:50:00,158.13,158.3,158.1,158.26,21627.0,156.8125,156.9811,156.7827,156.9414,21627.0
2024-11-21 14:00:00,158.26,158.38,158.23,158.37,18954.0,156.9414,157.0604,156.9116,157.0505,18954.0
2024-11-21 14:10:00,158.37,158.4,158.3,158.33,19015.0,157.0505,157.0802,156.9811,157.0108,19015.0
2024-11-21 14:20:00,158.33,158.55,158.32,158.49,19261.0,157.0108,157.229,157.0009,157.1695,19261.0
2024-11-21 14:30:00,158.5,158.56,158.46,158.51,16446.0,157.1794,157.2389,157.1397,157.1893,16446.0
2024-11-21 14:40:00,158.5,158.51,158.37,158.45,24358.0,157.1794,157.1893,157.0505,157.1298,24358.0
2024-11-21 14:50:00,158.45,158.62,158.44,158.62,29070.0,157.1298,157.2984,157.1199,157.2984,29070.0
2024-11-21 15:00:00,158.61,158.7,158.56,158.69,23310.0,157.2885,157.3777,157.2389,157.3678,23310.0
2024-11-21 15:10:00,158.69,158.72,158.55,158.62,33557.0,157.3678,157.3976,157.229,157.2984,33557.0
2024-11-21 15:20:00,158.63,158.82,158.61,158.76,27033.0,157.3083,157.4967,157.2885,157.4372,27033.0
2024-11-21 15:30:00,158.76,158.79,158.66,158.76,41979.0,157.4372,157.467,157.3381,157.4372,41979.0
2024-11-21 15:40:00,158.77,159.04,158.68,158.84,64975.0,157.4471,157.7149,157.3579,157.5166,64975.0
2024-11-21 15:50:00,158.83,158.83,158.27,158.35,220513.0,157.5066,157.5066,156.9513,157.0306,220513.0
2024-11-22 09:30:00,158.37,159.03,158.02,158.51,49620.0,157.0505,157.705,156.7034,157.1893,49620.0
2024-11-22 09:40:00,158.61,159.37,158.55,159.15,10774.0,157.2885,158.0421,157.229,157.824,10774.0
2024-11-22 09:50:00,159.03,159.1,158.74,158.91,27543.0,157.705,157.7744,157.4174,157.586,27543.0
2024-11-22 10:00:00,158.91,159.02,158.66,158.89,29078.0,157.586,157.6951,157.3381,157.5661,29078.0
2024-11-22 10:10:00,158.76,158.76,158.54,158.62,21186.0,157.4372,157.4372,157.2191,157.2984,21186.0
2024-11-22 10:20:00,158.59,158.59,158.1,158.27,22498.0,157.2686,157.2686,156.7827,156.9513,22498.0
2024-11-22 10:30:00,158.28,158.48,158.13,158.31,17466.0,156.9612,157.1596,156.8125,156.991,17466.0
2024-11-22 10:40:00,158.3,158.81,158.28,158.73,18683.0,156.9811,157.4868,156.9612,157.4075,18683.0
2024-11-22 10:50:00,158.73,158.82,158.55,158.62,17460.0,157.4075,157.4967,157.229,157.2984,17460.0
2024-11-22 11:00:00,158.66,158.71,158.47,158.53,23909.0,157.3381,157.3876,157.1496,157.2091,23909.0
2024-11-22 11:10:00,158.54,158.66,158.46,158.51,17445.0,157.2191,157.3381,157.1397,157.1893,17445.0
2024-11-22 11:20:00,158.54,158.74,158.51,158.7,16896.0,157.2191,157.4174,157.1893,157.3777,16896.0
2024-11-22 11:30:00,158.67,158.79,158.53,158.74,11286.0,157.348,157.467,157.2091,157.4174,11286.0
2024-11-22 11:40:00,158.74,158.78,158.55,158.7,8120.0,157.4174,157.4571,157.229,157.3777,8120.0
2024-11-22 11:50:00,158.69,158.84,158.66,158.78,15597.0,157.3678,157.5166,157.3381,157.4571,15597.0
2024-11-22 12:00:00,158.77,158.91,158.74,158.87,5527.0,157.4471,157.586,157.4174,157.5463,5527.0
2024-11-22 12:10:00,158.87,158.97,158.8,158.8,8274.0,157.5463,157.6455,157.4769,157.4769,8274.0
2024-11-22 12:20:00,158.8,158.89,158.79,158.88,7966.0,157.4769,157.5661,157.467,157.5562,7966.0
2024-11-22 12:30:00,158.83,158.85,158.66,158.67,9705.0,157.5066,157.5265,157.3381,157.348,9705.0
2024-11-22 12:40:00,158.66,158.71,158.64,158.69,6222.0,157.3381,157.3876,157.3182,157.3678,6222.0
2024-11-22 12:50:00,158.72,158.79,158.61,158.74,13075.0,157.3976,157.467,157.2885,157.4174,13075.0
2024-11-22 13:00:00,158.71,158.77,158.63,158.68,7278.0,157.3876,157.4471,157.3083,157.3579,7278.0
2024-11-22 13:10:00,158.68,158.81,158.68,158.77,12367.0,157.3579,157.4868,157.3579,157.4471,12367.0
2024-11-22 13:20:00,158.75,158.82,158.69,158.74,8341.0,157.4273,157.4967,157.3678,157.4174,8341.0
2024-11-22 13:30:00,158.72,159.0,158.72,158.91,12786.0,157.3976,157.6752,157.3976,157.586,12786.0
2024-11-22 13:40:00,158.93,158.97,158.89,158.97,8211.0,157.6058,157.6455,157.5661,157.6455,8211.0
2024-11-22 13:50:00,158.96,159.04,158.85,158.91,10653.0,157.6356,157.7149,157.5265,157.586,10653.0
2024-11-22 14:00:00,158.89,158.89,158.72,158.74,23968.0,157.5661,157.5661,157.3976,157.4174,23968.0
2024-11-22 14:10:00,158.73,158.73,158.53,158.63,14385.0,157.4075,157.4075,157.2091,157.3083,14385.0
2024-11-22 14:20:00,158.65,158.68,158.6,158.6,11612.0,157.3281,157.3579,157.2786,157.2786,11612.0
2024-11-22 14:30:00,158.57,158.65,158.55,158.64,9934.0,157.2488,157.3281,157.229,157.3182,9934.0
2024-11-22 14:40:00,158.64,158.66,158.57,158.64,14409.0,157.3182,157.3381,157.2488,157.3182,14409.0
2024-11-22 14:50:00,158.65,158.72,158.6,158.61,16368.0,157.3281,157.3976,157.2786,157.2885,16368.0
2024-11-22 15:00:00,158.59,158.62,158.45,158.56,19314.0,157.2686,157.2984,157.1298,157.2389,19314.0
2024-11-22 15:10:00,158.57,158.8,158.53,158.78,22392.0,157.2488,157.4769,157.2091,157.4571,22392.0
2024-11-22 15:20:00,158.76,158.99,158.74,158.91,32620.0,157.4372,157.6653,157.4174,157.586,32620.0
2024-11-22 15:30:00,158.95,159.21,158.92,159.12,42890.0,157.6256,157.8835,157.5959,157.7942,42890.0
2024-11-22 15:40:00,159.13,159.18,159.0,159.18,56293.0,157.8041,157.8537,157.6752,157.8537,56293.0
2024-11-22 15:50:00,159.17,159.32,158.91,159.28,247735.0,157.8438,157.9926,157.586,157.9529,247735.0
2024-11-25 09:30:00,160.0,160.39,159.48,159.68,56251.0,158.6669,159.0536,158.1512,158.3496,56251.0
2024-11-25 09:40:00,159.52,159.7,159.28,159.4,9500.0,158.1909,158.3694,157.9529,158.0719,9500.0
2024-11-25 09:50:00,159.43,159.62,159.39,159.55,16641.0,158.1016,158.2901,158.062,158.2206,16641.0
2024-11-25 10:00:00,159.56,159.61,158.88,159.1,29890.0,158.2306,158.2801,157.5562,157.7744,29890.0
2024-11-25 10:10:00,159.09,159.24,158.83,158.97,39136.0,157.7645,157.9132,157.5066,157.6455,39136.0
2024-11-25 10:20:00,159.01,159.47,158.95,159.47,14342.0,157.6851,158.1413,157.6256,158.1413,14342.0
2024-11-25 10:30:00,159.47,159.7,159.37,159.65,37424.0,158.1413,158.3694,158.0421,158.3198,37424.0
2024-11-25 10:40:00,159.63,159.79,159.47,159.55,14150.0,158.3,158.4586,158.1413,158.2206,14150.0
2024-11-25 10:50:00,159.55,159.58,159.17,159.37,22526.0,158.2206,158.2504,157.8438,158.0421,22526.0
2024-11-25 11:00:00,159.32,159.55,159.32,159.5,11076.0,157.9926,158.2206,157.9926,158.1711,11076.0
2024-11-25 11:10:00,159.53,159.66,159.51,159.53,21890.0,158.2008,158.3297,158.181,158.2008,21890.0
2024-11-25 11:20:00,159.53,159.59,159.42,159.54,19748.0,158.2008,158.2603,158.0917,158.2107,19748.0
2024-11-25 11:30:00,159.52,159.55,159.17,159.19,20892.0,158.1909,158.2206,157.8438,157.8636,20892.0
2024-11-25 11:40:00,159.15,159.23,159.12,159.12,11303.0,157.824,157.9033,157.7942,157.7942,11303.0
2024-11-25 11:50:00,159.14,159.54,159.14,159.41,20331.0,157.8141,158.2107,157.8141,158.0818,20331.0
2024-11-25 12:00:00,159.4,159.52,159.19,159.19,12546.0,158.0719,158.1909,157.8636,157.8636,12546.0
2024-11-25 12:10:00,159.15,159.39,159.11,159.33,22978.0,157.824,158.062,157.7843,158.0025,22978.0
2024-11-25 12:20:00,159.34,159.5,159.33,159.46,11765.0,158.0124,158.1711,158.0025,158.1314,11765.0
2024-11-25 12:30:00,159.46,159.5,159.14,159.14,9393.0,158.1314,158.1711,157.8141,157.8141,9393.0
2024-11-25 12:40:00,159.13,159.13,158.79,159.09,28701.0,157.8041,157.8041,157.467,157.7645,28701.0
2024-11-25 12:50:00,159.08,159.25,159.06,159.25,10612.0,157.7546,157.9231,157.7347,157.9231,10612.0
2024-11-25 13:00:00,159.32,159.5,159.3,159.47,6550.0,157.9926,158.1711,157.9727,158.1413,6550.0
2024-11-25 13:10:00,159.47,159.52,159.45,159.47,5815.0,158.1413,158.1909,158.1215,158.1413,5815.0
2024-11-25 13:20:00,159.46,159.59,159.42,159.53,6443.0,158.1314,158.2603,158.0917,158.2008,6443.0
2024-11-25 13:30:00,159.52,159.56,159.41,159.51,8214.0,158.1909,158.2306,158.0818,158.181,8214.0
2024-11-25 13:40:00,159.53,159.57,159.42,159.45,6017.0,158.2008,158.2405,158.0917,158.1215,6017.0
2024-11-25 13:50:00,159.47,159.55,159.41,159.46,9627.0,158.1413,158.2206,158.0818,158.1314,9627.0
2024-11-25 14:00:00,159.5,159.5,159.3,159.38,14484.0,158.1711,158.1711,157.9727,158.0521,14484.0
2024-11-25 14:10:00,159.38,159.39,159.31,159.36,8526.0,158.0521,158.062,157.9826,158.0322,8526.0
2024-11-25 14:20:00,159.36,159.4,159.21,159.23,14146.0,158.0322,158.0719,157.8835,157.9033,14146.0
2024-11-25 14:30:00,159.24,159.29,159.16,159.27,10889.0,157.9132,157.9628,157.8339,157.943,10889.0
2024-11-25 14:40:00,159.26,159.34,159.22,159.31,6891.0,157.9331,158.0124,157.8934,157.9826,6891.0
2024-11-25 14:50:00,159.32,159.35,159.22,159.24,8692.0,157.9926,158.0223,157.8934,157.9132,8692.0
2024-11-25 15:00:00,159.22,159.33,159.19,159.31,8225.0,157.8934,158.0025,157.8636,157.9826,8225.0
2024-11-25 15:10:00,159.33,159.37,159.22,159.27,12458.0,158.0025,158.0421,157.8934,157.943,12458.0
2024-11-25 15:20:00,159.28,159.39,159.18,159.38,13266.0,157.9529,158.062,157.8537,158.0521,13266.0
2024-11-25 15:30:00,159.36,159.4,159.28,159.29,28348.0,158.0322,158.0719,157.9529,157.9628,28348.0
2024-11-25 15:40:00,159.29,159.51,159.28,159.39,36709.0,157.9628,158.181,157.9529,158.062,36709.0
2024-11-25 15:50:00,159.4,159.79,159.4,159.62,241005.0,158.0719,158.4586,158.0719,158.2901,241005.0
2024-11-26 09:30:00,159.71,159.96,159.09,159.24,50875.0,158.3793,158.6272,157.7645,157.9132,50875.0
2024-11-26 09:40:00,159.16,159.45,158.95,159.06,11639.0,157.8339,158.1215,157.6256,157.7347,11639.0
2024-11-26 09:50:00,159.06,159.56,159.05,159.22,21551.0,157.7347,158.2306,157.7248,157.8934,21551.0
2024-11-26 10:00:00,159.22,159.37,158.88,159.17,22494.0,157.8934,158.0421,157.5562,157.8438,22494.0
2024-11-26 10:10:00,159.11,159.47,159.04,159.44,35667.0,157.7843,158.1413,157.7149,158.1116,35667.0
2024-11-26 10:20:00,159.47,159.5,159.1,159.38,28535.0,158.1413,158.1711,157.7744,158.0521,28535.0
2024-11-26 10:30:00,159.3,159.48,159.17,159.43,59958.0,157.9727,158.1512,157.8438,158.1016,59958.0
2024-11-26 10:40:00,159.43,160.0,159.42,159.92,83225.0,158.1016,158.6669,158.0917,158.5876,83225.0
2024-11-26 10:50:00,159.88,159.91,159.69,159.91,35010.0,158.5479,158.5776,158.3595,158.5776,35010.0
2024-11-26 11:00:00,159.87,159.87,159.21,159.37,77773.0,158.538,158.538,157.8835,158.0421,77773.0
2024-11-26 11:10:00,159.37,159.46,159.12,159.13,16726.0,158.0421,158.1314,157.7942,157.8041,16726.0
2024-11-26 11:20:00,159.19,159.27,158.94,159.24,68430.0,157.8636,157.943,157.6157,157.9132,68430.0
2024-11-26 11:30:00,159.26,159.52,159.07,159.47,19399.0,157.9331,158.1909,157.7446,158.1413,19399.0
2024-11-26 11:40:00,159.51,159.57,159.25,159.42,21116.0,158.181,158.2405,157.9231,158.0917,21116.0
2024-11-26 11:50:00,159.42,159.48,159.1,159.1,17752.0,158.0917,158.1512,157.7744,157.7744,17752.0
2024-11-26 12:00:00,159.07,159.31,159.0,159.23,15095.0,157.7446,157.9826,157.6752,157.9033,15095.0
2024-11-26 12:10:00,159.28,160.0,159.2,159.97,88146.0,157.9529,158.6669,157.8736,158.6371,88146.0
2024-11-26 12:20:00,159.89,159.99,159.52,159.86,63657.0,158.5578,158.657,158.1909,158.5281,63657.0
2024-11-26 12:30:00,159.85,159.97,159.8,159.94,20761.0,158.5181,158.6371,158.4686,158.6074,20761.0
2024-11-26 12:40:00,159.98,160.22,159.97,160.21,44252.0,158.6471,158.8851,158.6371,158.8751,44252.0
2024-11-26 12:50:00,160.2,160.23,160.01,160.21,17267.0,158.8652,158.895,158.6768,158.8751,17267.0
2024-11-26 13:00:00,160.21,160.31,160.07,160.16,27601.0,158.8751,158.9743,158.7363,158.8256,27601.0
2024-11-26 13:10:00,160.11,160.23,160.05,160.22,22050.0,158.776,158.895,158.7165,158.8851,22050.0
2024-11-26 13:20:00,160.19,160.37,160.12,160.16,12693.0,158.8553,159.0338,158.7859,158.8256,12693.0
2024-11-26 13:30:00,160.12,160.38,160.12,160.34,26288.0,158.7859,159.0437,158.7859,159.0041,26288.0
2024-11-26 13:40:00,160.36,160.37,160.14,160.22,10942.0,159.0239,159.0338,158.8057,158.8851,10942.0
2024-11-26 13:50:00,160.3,160.46,160.22,160.34,26142.0,158.9644,159.1231,158.8851,159.0041,26142.0
2024-11-26 14:00:00,160.27,160.32,160.19,160.29,11501.0,158.9346,158.9842,158.8553,158.9545,11501.0
2024-11-26 14:10:00,160.25,160.29,160.11,160.22,21301.0,158.9148,158.9545,158.776,158.8851,21301.0
2024-11-26 14:20:00,160.25,160.49,160.07,160.36,30394.0,158.9148,159.1528,158.7363,159.0239,30394.0
2024-11-26 14:30:00,160.38,160.64,160.37,160.54,25942.0,159.0437,159.3016,159.0338,159.2024,25942.0
2024-11-26 14:40:00,160.57,160.6,160.4,160.4,32916.0,159.2321,159.2619,159.0636,159.0636,32916.0
2024-11-26 14:50:00,160.38,160.65,160.38,160.63,24284.0,159.0437,159.3115,159.0437,159.2916,24284.0
2024-11-26 15:00:00,160.63,160.72,160.6,160.61,28244.0,159.2916,159.3809,159.2619,159.2718,28244.0
2024-11-26 15:10:00,160.59,161.19,160.58,161.17,136070.0,159.252,159.847,159.2421,159.8271,136070.0
2024-11-26 15:20:00,161.17,161.46,161.16,161.36,38936.0,159.8271,160.1147,159.8172,160.0156,38936.0
2024-11-26 15:30:00,161.35,161.38,161.09,161.29,60599.0,160.0056,160.0354,159.7478,159.9461,60599.0
2024-11-26 15:40:00,161.25,161.31,161.07,161.12,133076.0,159.9065,159.966,159.728,159.7776,133076.0
2024-11-26 15:50:00,161.14,161.26,160.41,160.49,284620.0,159.7974,159.9164,159.0735,159.1528,284620.0
2024-11-27 09:30:00,160.8,161.5,159.99,161.43,82895.0,159.4602,160.1544,158.657,160.085,82895.0
2024-11-27 09:40:00,161.43,161.72,161.42,161.46,82384.0,160.085,160.3726,160.0751,160.1147,82384.0
2024-11-27 09:50:00,161.52,161.89,161.32,161.63,26001.0,160.1742,160.5411,159.9759,160.2833,26001.0
2024-11-27 10:00:00,161.55,161.57,161.29,161.48,68013.0,160.204,160.2238,159.9461,160.1346,68013.0
2024-11-27 10:10:00,161.48,161.96,161.48,161.96,35566.0,160.1346,160.6106,160.1346,160.6106,35566.0
2024-11-27 10:20:00,161.96,161.99,161.51,161.59,34499.0,160.6106,160.6403,160.1643,160.2436,34499.0
2024-11-27 10:30:00,161.59,161.7,161.29,161.46,15769.0,160.2436,160.3527,159.9461,160.1147,15769.0
2024-11-27 10:40:00,161.53,161.74,161.52,161.7,9280.0,160.1841,160.3924,160.1742,160.3527,9280.0
2024-11-27 10:50:00,161.65,161.75,161.44,161.44,26757.0,160.3031,160.4023,160.0949,160.0949,26757.0
2024-11-27 11:00:00,161.44,161.44,161.27,161.28,9338.0,160.0949,160.0949,159.9263,159.9362,9338.0
2024-11-27 11:10:00,161.25,161.39,161.19,161.34,13081.0,159.9065,160.0453,159.847,159.9957,13081.0
2024-11-27 11:20:00,161.37,161.43,161.27,161.3,19763.0,160.0255,160.085,159.9263,159.9561,19763.0
2024-11-27 11:30:00,161.3,161.36,161.06,161.23,18279.0,159.9561,160.0156,159.7181,159.8866,18279.0
2024-11-27 11:40:00,161.22,161.29,161.02,161.15,8228.0,159.8767,159.9461,159.6784,159.8073,8228.0
2024-11-27 11:50:00,161.2,161.2,160.89,160.93,10862.0,159.8569,159.8569,159.5495,159.5891,10862.0
2024-11-27 12:00:00,160.91,160.98,160.82,160.91,10591.0,159.5693,159.6387,159.4801,159.5693,10591.0
2024-11-27 12:10:00,160.91,160.98,160.84,160.89,13587.0,159.5693,159.6387,159.4999,159.5495,13587.0
2024-11-27 12:20:00,160.89,161.11,160.83,161.11,23846.0,159.5495,159.7676,159.49,159.7676,23846.0
2024-11-27 12:30:00,161.12,161.16,161.02,161.09,43885.0,159.7776,159.8172,159.6784,159.7478,43885.0
2024-11-27 12:40:00,161.09,161.31,161.03,161.2,7544.0,159.7478,159.966,159.6883,159.8569,7544.0
2024-11-27 12:50:00,161.21,161.35,161.19,161.25,6824.0,159.8668,160.0056,159.847,159.9065,6824.0
2024-11-27 13:00:00,161.2,161.22,161.14,161.14,3705.0,159.8569,159.8767,159.7974,159.7974,3705.0
2024-11-27 13:10:00,161.16,161.22,161.05,161.2,12822.0,159.8172,159.8767,159.7081,159.8569,12822.0
2024-11-27 13:20:00,161.25,161.37,161.2,161.25,20965.0,159.9065,160.0255,159.8569,159.9065,20965.0
2024-11-27 13:30:00,161.25,161.48,161.24,161.42,31865.0,159.9065,160.1346,159.8966,160.0751,31865.0
2024-11-27 13:40:00,161.38,161.42,161.31,161.38,10111.0,160.0354,160.0751,159.966,160.0354,10111.0
2024-11-27 13:50:00,161.4,161.45,161.35,161.42,29494.0,160.0552,160.1048,160.0056,160.0751,29494.0
2024-11-27 14:00:00,161.42,161.69,161.37,161.65,10183.0,160.0751,160.3428,160.0255,160.3031,10183.0
2024-11-27 14:10:00,161.65,161.72,161.51,161.58,23870.0,160.3031,160.3726,160.1643,160.2337,23870.0
2024-11-27 14:20:00,161.6,161.6,161.43,161.58,25500.0,160.2536,160.2536,160.085,160.2337,25500.0
2024-11-27 14:30:00,161.56,161.59,161.4,161.54,41207.0,160.2139,160.2436,160.0552,160.1941,41207.0
2024-11-27 14:40:00,161.52,161.55,161.41,161.47,39059.0,160.1742,160.204,160.0651,160.1246,39059.0
2024-11-27 14:50:00,161.47,161.49,161.3,161.3,12570.0,160.1246,160.1445,159.9561,159.9561,12570.0
2024-11-27 15:00:00,161.3,161.45,161.28,161.44,22274.0,159.9561,160.1048,159.9362,160.0949,22274.0
2024-11-27 15:10:00,161.43,161.45,161.14,161.17,23337.0,160.085,160.1048,159.7974,159.8271,23337.0
2024-11-27 15:20:00,161.17,161.19,161.03,161.13,16628.0,159.8271,159.847,159.6883,159.7875,16628.0
2024-11-27 15:30:00,161.11,161.17,160.91,160.93,15327.0,159.7676,159.8271,159.5693,159.5891,15327.0
2024-11-27 15:40:00,160.95,161.03,160.88,160.95,19312.0,159.609,159.6883,159.5396,159.609,19312.0
2024-11-27 15:50:00,160.94,161.24,160.8,161.15,187710.0,159.5991,159.8966,159.4602,159.8073,187710.0
2024-11-29 09:30:00,161.93,161.93,161.1,161.53,63873.0,160.5808,160.5808,159.7577,160.1841,63873.0
2024-11-29 09:40:00,161.52,161.55,160.92,161.09,13888.0,160.1742,160.204,159.5792,159.7478,13888.0
2024-11-29 09:50:00,161.14,161.23,160.77,160.81,18263.0,159.7974,159.8866,159.4305,159.4701,18263.0
2024-11-29 10:00:00,160.81,161.05,160.53,160.65,18687.0,159.4701,159.7081,159.1925,159.3115,18687.0
2024-11-29 10:10:00,160.74,160.88,160.66,160.88,12608.0,159.4007,159.5396,159.3214,159.5396,12608.0
2024-11-29 10:20:00,160.88,161.09,160.83,161.04,21838.0,159.5396,159.7478,159.49,159.6982,21838.0
2024-11-29 10:30:00,161.07,161.34,161.04,161.22,18034.0,159.728,159.9957,159.6982,159.8767,18034.0
2024-11-29 10:40:00,161.22,161.22,160.85,160.97,9913.0,159.8767,159.8767,159.5098,159.6288,9913.0
2024-11-29 10:50:00,160.97,161.21,160.88,161.21,9980.0,159.6288,159.8668,159.5396,159.8668,9980.0
2024-11-29 11:00:00,161.23,161.23,160.97,161.06,8706.0,159.8866,159.8866,159.6288,159.7181,8706.0
2024-11-29 11:10:00,161.07,161.07,160.93,161.03,7230.0,159.728,159.728,159.5891,159.6883,7230.0
2024-11-29 11:20:00,161.05,161.2,161.05,161.14,8549.0,159.7081,159.8569,159.7081,159.7974,8549.0
2024-11-29 11:30:00,161.18,161.24,161.12,161.16,12299.0,159.8371,159.8966,159.7776,159.8172,12299.0
2024-11-29 11:40:00,161.19,161.26,161.14,161.24,14046.0,159.847,159.9164,159.7974,159.8966,14046.0
2024-11-29 11:50:00,161.23,161.27,160.84,160.84,17038.0,159.8866,159.9263,159.4999,159.4999,17038.0
2024-11-29 12:00:00,160.88,161.12,160.79,161.06,11117.0,159.5396,159.7776,159.4503,159.7181,11117.0
2024-11-29 12:10:00,161.03,161.17,160.96,161.16,8084.0,159.6883,159.8271,159.6189,159.8172,8084.0
2024-11-29 12:20:00,161.12,161.17,161.05,161.1,11460.0,159.7776,159.8271,159.7081,159.7577,11460.0
2024-11-29 12:30:00,161.09,161.26,161.06,161.12,19172.0,159.7478,159.9164,159.7181,159.7776,19172.0
2024-11-29 12:40:00,161.11,161.24,161.11,161.17,36051.0,159.7676,159.8966,159.7676,159.8271,36051.0
2024-11-29 12:50:00,161.16,161.16,160.73,160.98,152061.0,159.8172,159.8172,159.3908,159.6387,152061.0
2024-12-02 09:30:00,160.43,160.61,159.53,159.72,137157.0,159.0933,159.2718,158.2008,158.3892,137157.0
2024-12-02 09:40:00,159.78,159.89,159.4,159.48,120545.0,158.4487,158.5578,158.0719,158.1512,120545.0
2024-12-02 09:50:00,159.49,159.68,159.18,159.33,19626.0,158.1611,158.3496,157.8537,158.0025,19626.0
2024-12-02 10:00:00,159.37,159.44,158.74,159.13,109139.0,158.0421,158.1116,157.4174,157.8041,109139.0
2024-12-02 10:10:00,159.14,159.41,158.94,159.4,19192.0,157.8141,158.0818,157.6157,158.0719,19192.0
2024-12-02 10:20:00,159.37,159.38,159.1,159.26,43949.0,158.0421,158.0521,157.7744,157.9331,43949.0
2024-12-02 10:30:00,159.26,159.33,159.02,159.06,26802.0,157.9331,158.0025,157.6951,157.7347,26802.0
2024-12-02 10:40:00,159.13,159.15,159.0,159.13,28609.0,157.8041,157.824,157.6752,157.8041,28609.0
2024-12-02 10:50:00,159.16,159.18,158.79,158.87,45058.0,157.8339,157.8537,157.467,157.5463,45058.0
2024-12-02 11:00:00,158.87,158.89,158.4,158.61,65457.0,157.5463,157.5661,157.0802,157.2885,65457.0
2024-12-02 11:10:00,158.55,158.61,158.3,158.46,36784.0,157.229,157.2885,156.9811,157.1397,36784.0
2024-12-02 11:20:00,158.5,158.56,158.24,158.37,37393.0,157.1794,157.2389,156.9216,157.0505,37393.0
2024-12-02 11:30:00,158.41,158.67,158.39,158.45,43218.0,157.0901,157.348,157.0703,157.1298,43218.0
2024-12-02 11:40:00,158.47,158.52,158.35,158.4,32434.0,157.1496,157.1992,157.0306,157.0802,32434.0
2024-12-02 11:50:00,158.41,158.56,158.32,158.4,65099.0,157.0901,157.2389,157.0009,157.0802,65099.0
2024-12-02 12:00:00,158.41,158.44,158.09,158.16,21123.0,157.0901,157.1199,156.7728,156.8422,21123.0
2024-12-02 12:10:00,158.13,158.13,157.55,157.69,71262.0,156.8125,156.8125,156.2373,156.3761,71262.0
2024-12-02 12:20:00,157.69,157.76,157.47,157.56,35393.0,156.3761,156.4456,156.158,156.2472,35393.0
2024-12-02 12:30:00,157.57,157.65,157.41,157.48,37537.0,156.2571,156.3365,156.0985,156.1679,37537.0
2024-12-02 12:40:00,157.47,157.57,157.44,157.45,27536.0,156.158,156.2571,156.1282,156.1381,27536.0
2024-12-02 12:50:00,157.44,157.55,157.34,157.47,36708.0,156.1282,156.2373,156.0291,156.158,36708.0
2024-12-02 13:00:00,157.47,157.62,157.45,157.48,29015.0,156.158,156.3067,156.1381,156.1679,29015.0
2024-12-02 13:10:00,157.47,157.69,157.43,157.5,29976.0,156.158,156.3761,156.1183,156.1877,29976.0
2024-12-02 13:20:00,157.5,157.59,157.38,157.56,30499.0,156.1877,156.277,156.0687,156.2472,30499.0
2024-12-02 13:30:00,157.56,157.79,157.53,157.75,36307.0,156.2472,156.4753,156.2175,156.4356,36307.0
2024-12-02 13:40:00,157.75,157.98,157.7,157.88,27633.0,156.4356,156.6637,156.3861,156.5646,27633.0
2024-12-02 13:50:00,157.85,158.01,157.76,158.0,34931.0,156.5348,156.6935,156.4456,156.6836,34931.0
2024-12-02 14:00:00,157.98,157.98,157.76,157.78,33313.0,156.6637,156.6637,156.4456,156.4654,33313.0
2024-12-02 14:10:00,157.75,157.82,157.56,157.56,30424.0,156.4356,156.5051,156.2472,156.2472,30424.0
2024-12-02 14:20:00,157.59,157.82,157.56,157.82,78611.0,156.277,156.5051,156.2472,156.5051,78611.0
2024-12-02 14:30:00,157.82,157.98,157.81,157.93,39395.0,156.5051,156.6637,156.4951,156.6141,39395.0
2024-12-02 14:40:00,157.92,157.93,157.79,157.8,33916.0,156.6042,156.6141,156.4753,156.4852,33916.0
2024-12-02 14:50:00,157.8,158.01,157.77,157.86,41431.0,156.4852,156.6935,156.4555,156.5447,41431.0
2024-12-02 15:00:00,157.84,157.92,157.79,157.82,43295.0,156.5249,156.6042,156.4753,156.5051,43295.0
2024-12-02 15:10:00,157.81,157.92,157.77,157.83,47150.0,156.4951,156.6042,156.4555,156.515,47150.0
2024-12-02 15:20:00,157.81,157.87,157.75,157.85,88327.0,156.4951,156.5546,156.4356,156.5348,88327.0
2024-12-02 15:30:00,157.85,157.89,157.74,157.78,71390.0,156.5348,156.5745,156.4257,156.4654,71390.0
2024-12-02 15:40:00,157.79,157.79,157.36,157.7,185630.0,156.4753,156.4753,156.0489,156.3861,185630.0
2024-12-02 15:50:00,157.7,158.46,157.69,158.28,308662.0,156.3861,157.1397,156.3761,156.9612,308662.0
2024-12-03 09:30:00,158.65,158.65,157.86,158.07,50260.0,157.3281,157.3281,156.5447,156.753,50260.0
2024-12-03 09:40:00,158.03,158.11,157.45,157.49,46612.0,156.7133,156.7926,156.1381,156.1778,46612.0
2024-12-03 09:50:00,157.39,157.68,157.36,157.47,82605.0,156.0786,156.3662,156.0489,156.158,82605.0
2024-12-03 10:00:00,157.47,157.83,157.33,157.59,55585.0,156.158,156.515,156.0191,156.277,55585.0
2024-12-03 10:10:00,157.63,157.92,157.56,157.81,21417.0,156.3166,156.6042,156.2472,156.4951,21417.0
2024-12-03 10:20:00,157.83,157.99,157.72,157.8,57803.0,156.515,156.6736,156.4059,156.4852,57803.0
2024-12-03 10:30:00,157.74,157.85,157.55,157.84,40927.0,156.4257,156.5348,156.2373,156.5249,40927.0
2024-12-03 10:40:00,157.8,157.83,157.45,157.58,31040.0,156.4852,156.515,156.1381,156.2671,31040.0
2024-12-03 10:50:00,157.56,157.77,157.51,157.53,23467.0,156.2472,156.4555,156.1976,156.2175,23467.0
2024-12-03 11:00:00,157.56,157.59,157.44,157.52,39529.0,156.2472,156.277,156.1282,156.2076,39529.0
2024-12-03 11:10:00,157.48,157.54,157.17,157.17,11384.0,156.1679,156.2274,155.8605,155.8605,11384.0
2024-12-03 11:20:00,157.16,157.29,157.13,157.19,21527.0,155.8505,155.9795,155.8208,155.8803,21527.0
2024-12-03 11:30:00,157.2,157.29,157.01,157.14,34262.0,155.8902,155.9795,155.7018,155.8307,34262.0
2024-12-03 11:40:00,157.1,157.15,156.92,156.93,27355.0,155.791,155.8406,155.6125,155.6225,27355.0
2024-12-03 11:50:00,156.94,156.98,156.84,156.93,25154.0,155.6324,155.672,155.5332,155.6225,25154.0
2024-12-03 12:00:00,156.94,156.99,156.67,156.88,24522.0,155.6324,155.682,155.3646,155.5729,24522.0
2024-12-03 12:10:00,156.88,157.14,156.72,157.14,30294.0,155.5729,155.8307,155.4142,155.8307,30294.0
2024-12-03 12:20:00,157.09,157.1,156.97,157.09,14551.0,155.7811,155.791,155.6621,155.7811,14551.0
2024-12-03 12:30:00,157.06,157.25,157.04,157.19,16135.0,155.7514,155.9398,155.7315,155.8803,16135.0
2024-12-03 12:40:00,157.19,157.19,157.06,157.07,20422.0,155.8803,155.8803,155.7514,155.7613,20422.0
2024-12-03 12:50:00,157.07,157.21,157.04,157.14,15903.0,155.7613,155.9001,155.7315,155.8307,15903.0
2024-12-03 13:00:00,157.19,157.19,157.09,157.11,15147.0,155.8803,155.8803,155.7811,155.801,15147.0
2024-12-03 13:10:00,157.11,157.27,157.11,157.19,17645.0,155.801,155.9596,155.801,155.8803,17645.0
2024-12-03 13:20:00,157.22,157.28,157.06,157.27,21587.0,155.9101,155.9696,155.7514,155.9596,21587.0
2024-12-03 13:30:00,157.25,157.48,157.12,157.37,25850.0,155.9398,156.1679,155.8109,156.0588,25850.0
2024-12-03 13:40:00,157.34,157.39,157.26,157.29,24937.0,156.0291,156.0786,155.9497,155.9795,24937.0
2024-12-03 13:50:00,157.3,157.32,157.13,157.15,28041.0,155.9894,156.0092,155.8208,155.8406,28041.0
2024-12-03 14:00:00,157.16,157.35,157.0,157.35,26070.0,155.8505,156.039,155.6919,156.039,26070.0
2024-12-03 14:10:00,157.32,157.35,157.28,157.35,22448.0,156.0092,156.039,155.9696,156.039,22448.0
2024-12-03 14:20:00,157.36,157.37,157.17,157.36,27824.0,156.0489,156.0588,155.8605,156.0489,27824.0
2024-12-03 14:30:00,157.33,157.36,157.25,157.27,17698.0,156.0191,156.0489,155.9398,155.9596,17698.0
2024-12-03 14:40:00,157.27,157.32,157.2,157.29,17137.0,155.9596,156.0092,155.8902,155.9795,17137.0
2024-12-03 14:50:00,157.27,157.32,157.15,157.2,34459.0,155.9596,156.0092,155.8406,155.8902,34459.0
2024-12-03 15:00:00,157.18,157.21,157.06,157.06,13776.0,155.8704,155.9001,155.7514,155.7514,13776.0
2024-12-03 15:10:00,157.06,157.17,156.98,157.03,78902.0,155.7514,155.8605,155.672,155.7216,78902.0
2024-12-03 15:20:00,157.03,157.05,156.9,156.9,48084.0,155.7216,155.7415,155.5927,155.5927,48084.0
2024-12-03 15:30:00,156.89,156.91,156.8,156.8,60105.0,155.5828,155.6026,155.4935,155.4935,60105.0
2024-12-03 15:40:00,156.8,156.82,156.59,156.72,85386.0,155.4935,155.5134,155.2853,155.4142,85386.0
2024-12-03 15:50:00,156.73,156.75,156.0,156.26,326476.0,155.4241,155.444,154.7002,154.958,326476.0
2024-12-04 09:30:00,155.71,156.38,155.32,156.17,152127.0,154.4126,155.077,154.0259,154.8688,152127.0
2024-12-04 09:40:00,156.16,156.75,156.01,156.53,112678.0,154.8589,155.444,154.7101,155.2258,112678.0
2024-12-04 09:50:00,156.49,156.87,156.46,156.71,62559.0,155.1861,155.563,155.1564,155.4043,62559.0
2024-12-04 10:00:00,156.7,156.77,156.2,156.29,76271.0,155.3944,155.4638,154.8985,154.9878,76271.0
2024-12-04 10:10:00,156.25,156.43,156.17,156.37,27574.0,154.9481,155.1266,154.8688,155.0671,27574.0
2024-12-04 10:20:00,156.4,156.52,156.39,156.47,43224.0,155.0969,155.2159,155.087,155.1663,43224.0
2024-12-04 10:30:00,156.47,156.86,156.44,156.74,110196.0,155.1663,155.553,155.1365,155.434,110196.0
2024-12-04 10:40:00,156.71,156.76,156.57,156.6,41657.0,155.4043,155.4539,155.2655,155.2952,41657.0
2024-12-04 10:50:00,156.59,156.63,156.43,156.6,28838.0,155.2853,155.325,155.1266,155.2952,28838.0
2024-12-04 11:00:00,156.62,156.72,156.51,156.58,19948.0,155.315,155.4142,155.206,155.2754,19948.0
2024-12-04 11:10:00,156.56,156.6,156.36,156.38,17569.0,155.2555,155.2952,155.0572,155.077,17569.0
2024-12-04 11:20:00,156.39,156.55,156.38,156.48,23208.0,155.087,155.2456,155.077,155.1762,23208.0
2024-12-04 11:30:00,156.49,156.52,156.39,156.43,27996.0,155.1861,155.2159,155.087,155.1266,27996.0
2024-12-04 11:40:00,156.4,156.48,156.38,156.4,22214.0,155.0969,155.1762,155.077,155.0969,22214.0
2024-12-04 11:50:00,156.4,156.47,156.37,156.46,15931.0,155.0969,155.1663,155.0671,155.1564,15931.0
2024-12-04 12:00:00,156.44,156.46,156.38,156.44,16154.0,155.1365,155.1564,155.077,155.1365,16154.0
2024-12-04 12:10:00,156.44,156.44,156.17,156.36,18518.0,155.1365,155.1365,154.8688,155.0572,18518.0
2024-12-04 12:20:00,156.32,156.34,156.23,156.25,24939.0,155.0175,155.0374,154.9283,154.9481,24939.0
2024-12-04 12:30:00,156.27,156.27,156.09,156.24,29689.0,154.968,154.968,154.7895,154.9382,29689.0
2024-12-04 12:40:00,156.25,156.47,156.04,156.47,29241.0,154.9481,155.1663,154.7399,155.1663,29241.0
2024-12-04 12:50:00,156.54,156.64,156.46,156.6,21273.0,155.2357,155.3349,155.1564,155.2952,21273.0
2024-12-04 13:00:00,156.6,156.6,156.49,156.5,22041.0,155.2952,155.2952,155.1861,155.196,22041.0
2024-12-04 13:10:00,156.5,156.68,156.5,156.62,38437.0,155.196,155.3745,155.196,155.315,38437.0
2024-12-04 13:20:00,156.67,156.67,156.38,156.54,19551.0,155.3646,155.3646,155.077,155.2357,19551.0
2024-12-04 13:30:00,156.53,156.53,156.36,156.39,39735.0,155.2258,155.2258,155.0572,155.087,39735.0
2024-12-04 13:40:00,156.4,156.5,156.31,156.48,44788.0,155.0969,155.196,155.0076,155.1762,44788.0
2024-12-04 13:50:00,156.48,156.6,156.39,156.39,40879.0,155.1762,155.2952,155.087,155.087,40879.0
2024-12-04 14:00:00,156.37,156.41,156.22,156.24,40560.0,155.0671,155.1068,154.9184,154.9382,40560.0
2024-12-04 14:10:00,156.24,156.41,156.22,156.39,30670.0,154.9382,155.1068,154.9184,155.087,30670.0
2024-12-04 14:20:00,156.41,156.42,156.27,156.27,27570.0,155.1068,155.1167,154.968,154.968,27570.0
2024-12-04 14:30:00,156.29,156.31,156.23,156.25,25453.0,154.9878,155.0076,154.9283,154.9481,25453.0
2024-12-04 14:40:00,156.26,156.28,156.14,156.18,36098.0,154.958,154.9779,154.839,154.8787,36098.0
2024-12-04 14:50:00,156.18,156.18,156.03,156.1,27655.0,154.8787,154.8787,154.73,154.7994,27655.0
2024-12-04 15:00:00,156.09,156.26,156.09,156.25,27523.0,154.7895,154.958,154.7895,154.9481,27523.0
2024-12-04 15:10:00,156.26,156.3,156.14,156.17,23492.0,154.958,154.9977,154.839,154.8688,23492.0
2024-12-04 15:20:00,156.2,156.21,156.08,156.1,21736.0,154.8985,154.9085,154.7795,154.7994,21736.0
2024-12-04 15:30:00,156.1,156.21,156.05,156.2,33180.0,154.7994,154.9085,154.7498,154.8985,33180.0
2024-12-04 15:40:00,156.2,156.52,156.2,156.4,125018.0,154.8985,155.2159,154.8985,155.0969,125018.0
2024-12-04 15:50:00,156.4,156.4,155.97,156.14,314619.0,155.0969,155.0969,154.6705,154.839,314619.0
2024-12-05 09:30:00,156.46,156.84,156.08,156.75,97846.0,155.1564,155.5332,154.7795,155.444,97846.0
2024-12-05 09:40:00,156.76,156.92,156.5,156.71,87223.0,155.4539,155.6125,155.196,155.4043,87223.0
2024-12-05 09:50:00,156.69,156.87,156.53,156.59,44379.0,155.3845,155.563,155.2258,155.2853,44379.0
2024-12-05 10:00:00,156.57,156.82,156.48,156.61,66294.0,155.2655,155.5134,155.1762,155.3051,66294.0
2024-12-05 10:10:00,156.54,156.71,156.5,156.59,37615.0,155.2357,155.4043,155.196,155.2853,37615.0
2024-12-05 10:20:00,156.59,156.59,156.24,156.3,42446.0,155.2853,155.2853,154.9382,154.9977,42446.0
2024-12-05 10:30:00,156.28,156.31,156.0,156.06,49183.0,154.9779,155.0076,154.7002,154.7597,49183.0
2024-12-05 10:40:00,156.13,156.15,155.59,155.96,62269.0,154.8291,154.849,154.2936,154.6605,62269.0
2024-12-05 10:50:00,155.95,156.07,155.82,156.04,37087.0,154.6506,154.7696,154.5217,154.7399,37087.0
2024-12-05 11:00:00,156.04,156.17,155.9,156.14,21437.0,154.7399,154.8688,154.601,154.839,21437.0
2024-12-05 11:10:00,156.17,156.53,156.14,156.53,19655.0,154.8688,155.2258,154.839,155.2258,19655.0
2024-12-05 11:20:00,156.5,156.65,156.41,156.61,48475.0,155.196,155.3448,155.1068,155.3051,48475.0
2024-12-05 11:30:00,156.63,156.65,156.32,156.49,59691.0,155.325,155.3448,155.0175,155.1861,59691.0
2024-12-05 11:40:00,156.49,156.9,156.49,156.72,74966.0,155.1861,155.5927,155.1861,155.4142,74966.0
2024-12-05 11:50:00,156.72,156.73,156.6,156.66,48800.0,155.4142,155.4241,155.2952,155.3547,48800.0
2024-12-05 12:00:00,156.63,156.67,156.55,156.57,29857.0,155.325,155.3646,155.2456,155.2655,29857.0
2024-12-05 12:10:00,156.55,156.6,156.41,156.51,15207.0,155.2456,155.2952,155.1068,155.206,15207.0
2024-12-05 12:20:00,156.53,156.53,156.36,156.45,13904.0,155.2258,155.2258,155.0572,155.1465,13904.0
2024-12-05 12:30:00,156.47,156.5,156.39,156.5,14712.0,155.1663,155.196,155.087,155.196,14712.0
2024-12-05 12:40:00,156.5,156.88,156.48,156.71,42865.0,155.196,155.5729,155.1762,155.4043,42865.0
2024-12-05 12:50:00,156.7,157.27,156.7,157.21,114602.0,155.3944,155.9596,155.3944,155.9001,114602.0
2024-12-05 13:00:00,157.21,157.41,157.12,157.18,56678.0,155.9001,156.0985,155.8109,155.8704,56678.0
2024-12-05 13:10:00,157.13,157.18,156.83,156.86,42154.0,155.8208,155.8704,155.5233,155.553,42154.0
2024-12-05 13:20:00,156.84,156.88,156.68,156.7,16274.0,155.5332,155.5729,155.3745,155.3944,16274.0
2024-12-05 13:30:00,156.73,156.81,156.64,156.77,16309.0,155.4241,155.5035,155.3349,155.4638,16309.0
2024-12-05 13:40:00,156.78,156.8,156.63,156.65,10729.0,155.4737,155.4935,155.325,155.3448,10729.0
2024-12-05 13:50:00,156.66,156.79,156.61,156.7,40871.0,155.3547,155.4836,155.3051,155.3944,40871.0
2024-12-05 14:00:00,156.7,156.78,156.53,156.77,9869.0,155.3944,155.4737,155.2258,155.4638,9869.0
2024-12-05 14:10:00,156.77,156.78,156.58,156.66,8613.0,155.4638,155.4737,155.2754,155.3547,8613.0
2024-12-05 14:20:00,156.66,156.69,156.57,156.57,11015.0,155.3547,155.3845,155.2655,155.2655,11015.0
2024-12-05 14:30:00,156.52,156.73,156.51,156.73,14624.0,155.2159,155.4241,155.206,155.4241,14624.0
2024-12-05 14:40:00,156.75,156.76,156.57,156.61,14812.0,155.444,155.4539,155.2655,155.3051,14812.0
2024-12-05 14:50:00,156.6,156.62,156.53,156.54,13680.0,155.2952,155.315,155.2258,155.2357,13680.0
2024-12-05 15:00:00,156.54,156.54,156.37,156.4,12602.0,155.2357,155.2357,155.0671,155.0969,12602.0
2024-12-05 15:10:00,156.39,156.41,156.24,156.3,27811.0,155.087,155.1068,154.9382,154.9977,27811.0
2024-12-05 15:20:00,156.3,156.47,156.29,156.38,32526.0,154.9977,155.1663,154.9878,155.077,32526.0
2024-12-05 15:30:00,156.37,156.61,156.29,156.58,38950.0,155.0671,155.3051,154.9878,155.2754,38950.0
2024-12-05 15:40:00,156.56,156.72,156.49,156.55,44794.0,155.2555,155.4142,155.1861,155.2456,44794.0
2024-12-05 15:50:00,156.62,156.63,156.18,156.38,195848.0,155.315,155.325,154.8787,155.077,195848.0
2024-12-06 09:30:00,157.09,157.64,156.48,157.18,73440.0,155.7811,156.3266,155.1762,155.8704,73440.0
2024-12-06 09:40:00,157.24,157.24,156.89,156.91,33329.0,155.9299,155.9299,155.5828,155.6026,33329.0
2024-12-06 09:50:00,156.96,157.36,156.95,157.27,68169.0,155.6522,156.0489,155.6423,155.9596,68169.0
2024-12-06 10:00:00,157.25,157.41,157.02,157.3,13519.0,155.9398,156.0985,155.7117,155.9894,13519.0
2024-12-06 10:10:00,157.28,157.38,157.19,157.25,27044.0,155.9696,156.0687,155.8803,155.9398,27044.0
2024-12-06 10:20:00,157.22,157.44,157.12,157.36,28561.0,155.9101,156.1282,155.8109,156.0489,28561.0
2024-12-06 10:30:00,157.32,157.34,157.07,157.18,22471.0,156.0092,156.0291,155.7613,155.8704,22471.0
2024-12-06 10:40:00,157.14,157.14,156.81,156.89,17852.0,155.8307,155.8307,155.5035,155.5828,17852.0
2024-12-06 10:50:00,156.89,157.23,156.86,157.12,18469.0,155.5828,155.92,155.553,155.8109,18469.0
2024-12-06 11:00:00,157.12,157.12,156.81,156.85,22222.0,155.8109,155.8109,155.5035,155.5431,22222.0
2024-12-06 11:10:00,156.88,156.88,156.43,156.56,24281.0,155.5729,155.5729,155.1266,155.2555,24281.0
2024-12-06 11:20:00,156.56,156.59,156.33,156.34,12667.0,155.2555,155.2853,155.0275,155.0374,12667.0
2024-12-06 11:30:00,156.39,156.41,156.09,156.12,15388.0,155.087,155.1068,154.7895,154.8192,15388.0
2024-12-06 11:40:00,156.11,156.28,156.1,156.21,24280.0,154.8093,154.9779,154.7994,154.9085,24280.0
2024-12-06 11:50:00,156.27,156.35,156.04,156.04,32280.0,154.968,155.0473,154.7399,154.7399,32280.0
2024-12-06 12:00:00,156.01,156.07,155.96,156.07,16383.0,154.7101,154.7696,154.6605,154.7696,16383.0
2024-12-06 12:10:00,156.08,156.1,155.65,155.74,36806.0,154.7795,154.7994,154.3531,154.4424,36806.0
2024-12-06 12:20:00,155.74,155.81,155.52,155.65,38758.0,154.4424,154.5118,154.2242,154.3531,38758.0
2024-12-06 12:30:00,155.66,155.79,155.58,155.77,27316.0,154.363,154.492,154.2837,154.4721,27316.0
2024-12-06 12:40:00,155.77,155.99,155.74,155.83,27276.0,154.4721,154.6903,154.4424,154.5316,27276.0
2024-12-06 12:50:00,155.83,156.0,155.83,155.97,14901.0,154.5316,154.7002,154.5316,154.6705,14901.0
2024-12-06 13:00:00,155.99,156.16,155.93,156.14,12516.0,154.6903,154.8589,154.6308,154.839,12516.0
2024-12-06 13:10:00,156.16,156.19,155.99,156.03,16717.0,154.8589,154.8886,154.6903,154.73,16717.0
2024-12-06 13:20:00,156.0,156.0,155.82,155.89,16418.0,154.7002,154.7002,154.5217,154.5911,16418.0
2024-12-06 13:30:00,155.86,155.94,155.8,155.92,13986.0,154.5614,154.6407,154.5019,154.6209,13986.0
2024-12-06 13:40:00,155.93,156.11,155.87,156.11,21508.0,154.6308,154.8093,154.5713,154.8093,21508.0
2024-12-06 13:50:00,156.08,156.35,156.08,156.31,18045.0,154.7795,155.0473,154.7795,155.0076,18045.0
2024-12-06 14:00:00,156.31,156.35,156.0,156.24,28605.0,155.0076,155.0473,154.7002,154.9382,28605.0
2024-12-06 14:10:00,156.28,156.28,156.04,156.23,22981.0,154.9779,154.9779,154.7399,154.9283,22981.0
2024-12-06 14:20:00,156.23,156.25,155.98,156.16,22532.0,154.9283,154.9481,154.6804,154.8589,22532.0
2024-12-06 14:30:00,156.17,156.17,155.89,156.05,51006.0,154.8688,154.8688,154.5911,154.7498,51006.0
2024-12-06 14:40:00,156.08,156.22,155.97,156.05,26155.0,154.7795,154.9184,154.6705,154.7498,26155.0
2024-12-06 14:50:00,156.05,156.22,156.03,156.1,22206.0,154.7498,154.9184,154.73,154.7994,22206.0
2024-12-06 15:00:00,156.07,156.1,155.97,156.06,27076.0,154.7696,154.7994,154.6705,154.7597,27076.0
2024-12-06 15:10:00,156.06,156.22,155.91,156.08,55384.0,154.7597,154.9184,154.611,154.7795,55384.0
2024-12-06 15:20:00,156.09,156.14,155.88,156.0,30463.0,154.7895,154.839,154.5812,154.7002,30463.0
2024-12-06 15:30:00,156.02,156.02,155.75,155.78,38321.0,154.72,154.72,154.4523,154.482,38321.0
2024-12-06 15:40:00,155.76,155.95,155.67,155.94,73425.0,154.4622,154.6506,154.373,154.6407,73425.0
2024-12-06 15:50:00,156.01,156.12,155.85,155.92,229177.0,154.7101,154.8192,154.5515,154.6209,229177.0
2024-12-09 09:30:00,156.18,156.76,156.07,156.71,51296.0,154.8787,155.4539,154.7696,155.4043,51296.0
2024-12-09 09:40:00,156.79,156.8,156.36,156.44,12660.0,155.4836,155.4935,155.0572,155.1365,12660.0
2024-12-09 09:50:00,156.44,156.6,156.31,156.37,30148.0,155.1365,155.2952,155.0076,155.0671,30148.0
2024-12-09 10:00:00,156.31,156.39,155.96,156.04,40293.0,155.0076,155.087,154.6605,154.7399,40293.0
2024-12-09 10:10:00,155.99,156.1,155.73,156.04,43499.0,154.6903,154.7994,154.4325,154.7399,43499.0
2024-12-09 10:20:00,156.06,156.15,156.0,156.12,13553.0,154.7597,154.849,154.7002,154.8192,13553.0
2024-12-09 10:30:00,156.06,156.24,155.99,156.08,17087.0,154.7597,154.9382,154.6903,154.7795,17087.0
2024-12-09 10:40:00,156.1,156.16,155.88,155.98,30544.0,154.7994,154.8589,154.5812,154.6804,30544.0
2024-12-09 10:50:00,155.97,156.07,155.94,156.05,24902.0,154.6705,154.7696,154.6407,154.7498,24902.0
2024-12-09 11:00:00,156.04,156.07,155.82,155.84,27725.0,154.7399,154.7696,154.5217,154.5415,27725.0
2024-12-09 11:10:00,155.83,156.13,155.83,156.06,17591.0,154.5316,154.8291,154.5316,154.7597,17591.0
2024-12-09 11:20:00,156.05,156.11,155.96,156.11,22503.0,154.7498,154.8093,154.6605,154.8093,22503.0
2024-12-09 11:30:00,156.15,156.16,155.96,155.97,14254.0,154.849,154.8589,154.6605,154.6705,14254.0
2024-12-09 11:40:00,155.97,156.09,155.91,155.99,14469.0,154.6705,154.7895,154.611,154.6903,14469.0
2024-12-09 11:50:00,155.99,156.02,155.89,156.01,29583.0,154.6903,154.72,154.5911,154.7101,29583.0
2024-12-09 12:00:00,156.01,156.01,155.78,155.86,33380.0,154.7101,154.7101,154.482,154.5614,33380.0
2024-12-09 12:10:00,155.86,155.95,155.84,155.92,17640.0,154.5614,154.6506,154.5415,154.6209,17640.0
2024-12-09 12:20:00,155.92,155.99,155.88,155.98,16703.0,154.6209,154.6903,154.5812,154.6804,16703.0
2024-12-09 12:30:00,155.97,156.06,155.93,156.05,15856.0,154.6705,154.7597,154.6308,154.7498,15856.0
2024-12-09 12:40:00,156.04,156.06,155.98,156.02,14700.0,154.7399,154.7597,154.6804,154.72,14700.0
2024-12-09 12:50:00,156.01,156.09,155.93,155.94,7520.0,154.7101,154.7895,154.6308,154.6407,7520.0
2024-12-09 13:00:00,155.92,156.03,155.87,156.03,24316.0,154.6209,154.73,154.5713,154.73,24316.0
2024-12-09 13:10:00,156.02,156.2,156.01,156.2,5751.0,154.72,154.8985,154.7101,154.8985,5751.0
2024-12-09 13:20:00,156.21,156.22,156.11,156.13,5411.0,154.9085,154.9184,154.8093,154.8291,5411.0
2024-12-09 13:30:00,156.14,156.42,156.13,156.37,11533.0,154.839,155.1167,154.8291,155.0671,11533.0
2024-12-09 13:40:00,156.37,156.43,156.26,156.4,8345.0,155.0671,155.1266,154.958,155.0969,8345.0
2024-12-09 13:50:00,156.4,156.44,156.33,156.35,14053.0,155.0969,155.1365,155.0275,155.0473,14053.0
2024-12-09 14:00:00,156.34,156.34,156.11,156.15,8252.0,155.0374,155.0374,154.8093,154.849,8252.0
2024-12-09 14:10:00,156.12,156.36,156.12,156.27,8884.0,154.8192,155.0572,154.8192,154.968,8884.0
2024-12-09 14:20:00,156.25,156.37,156.23,156.31,8278.0,154.9481,155.0671,154.9283,155.0076,8278.0
2024-12-09 14:30:00,156.32,156.39,156.32,156.34,9411.0,155.0175,155.087,155.0175,155.0374,9411.0
2024-12-09 14:40:00,156.33,156.34,156.2,156.28,11721.0,155.0275,155.0374,154.8985,154.9779,11721.0
2024-12-09 14:50:00,156.31,156.32,156.22,156.25,11265.0,155.0076,155.0175,154.9184,154.9481,11265.0
2024-12-09 15:00:00,156.27,156.34,156.27,156.3,6290.0,154.968,155.0374,154.968,154.9977,6290.0
2024-12-09 15:10:00,156.3,156.31,156.19,156.22,16720.0,154.9977,155.0076,154.8886,154.9184,16720.0
2024-12-09 15:20:00,156.22,156.22,156.01,156.08,18629.0,154.9184,154.9184,154.7101,154.7795,18629.0
2024-12-09 15:30:00,156.08,156.29,156.07,156.25,57809.0,154.7795,154.9878,154.7696,154.9481,57809.0
2024-12-09 15:40:00,156.24,156.31,155.98,156.0,42038.0,154.9382,155.0076,154.6804,154.7002,42038.0
2024-12-09 15:50:00,156.0,156.12,155.7,156.06,338594.0,154.7002,154.8192,154.4027,154.7597,338594.0
2024-12-10 09:30:00,156.08,156.47,155.77,156.32,98961.0,154.7795,155.1663,154.4721,155.0175,98961.0
2024-12-10 09:40:00,156.26,156.48,155.88,156.15,35694.0,154.958,155.1762,154.5812,154.849,35694.0
2024-12-10 09:50:00,156.1,156.82,155.92,156.8,38197.0,154.7994,155.5134,154.6209,155.4935,38197.0
2024-12-10 10:00:00,156.79,156.91,156.54,156.74,46877.0,155.4836,155.6026,155.2357,155.434,46877.0
2024-12-10 10:10:00,156.72,157.35,156.72,157.26,25450.0,155.4142,156.039,155.4142,155.9497,25450.0
2024-12-10 10:20:00,157.21,157.88,157.2,157.85,40270.0,155.9001,156.5646,155.8902,156.5348,40270.0
2024-12-10 10:30:00,157.86,158.02,157.68,157.68,42479.0,156.5447,156.7034,156.3662,156.3662,42479.0
2024-12-10 10:40:00,157.67,157.86,157.64,157.84,30514.0,156.3563,156.5447,156.3266,156.5249,30514.0
2024-12-10 10:50:00,157.87,157.94,157.75,157.87,25118.0,156.5546,156.6241,156.4356,156.5546,25118.0
2024-12-10 11:00:00,157.83,157.96,157.7,157.96,21560.0,156.515,156.6439,156.3861,156.6439,21560.0
2024-12-10 11:10:00,157.92,157.92,157.67,157.81,28089.0,156.6042,156.6042,156.3563,156.4951,28089.0
2024-12-10 11:20:00,157.79,158.15,157.76,158.15,19513.0,156.4753,156.8323,156.4456,156.8323,19513.0
2024-12-10 11:30:00,158.1,158.25,158.07,158.22,37282.0,156.7827,156.9315,156.753,156.9017,37282.0
2024-12-10 11:40:00,158.22,158.25,157.95,158.17,27299.0,156.9017,156.9315,156.634,156.8521,27299.0
2024-12-10 11:50:00,158.23,158.33,157.89,157.9,38131.0,156.9116,157.0108,156.5745,156.5844,38131.0
2024-12-10 12:00:00,157.96,158.0,157.78,157.93,28996.0,156.6439,156.6836,156.4654,156.6141,28996.0
2024-12-10 12:10:00,157.96,158.11,157.91,158.03,19233.0,156.6439,156.7926,156.5943,156.7133,19233.0
2024-12-10 12:20:00,158.0,158.02,157.8,157.95,18381.0,156.6836,156.7034,156.4852,156.634,18381.0
2024-12-10 12:30:00,158.03,158.15,157.95,158.07,15576.0,156.7133,156.8323,156.634,156.753,15576.0
2024-12-10 12:40:00,158.04,158.1,157.95,158.07,24861.0,156.7232,156.7827,156.634,156.753,24861.0
2024-12-10 12:50:00,158.01,158.1,157.94,157.95,12821.0,156.6935,156.7827,156.6241,156.634,12821.0
2024-12-10 13:00:00,157.94,157.94,157.77,157.89,25743.0,156.6241,156.6241,156.4555,156.5745,25743.0
2024-12-10 13:10:00,157.87,158.04,157.86,158.04,21850.0,156.5546,156.7232,156.5447,156.7232,21850.0
2024-12-10 13:20:00,158.03,158.1,157.93,158.05,25394.0,156.7133,156.7827,156.6141,156.7331,25394.0
2024-12-10 13:30:00,158.03,158.28,157.96,158.2,23884.0,156.7133,156.9612,156.6439,156.8819,23884.0
2024-12-10 13:40:00,158.2,158.28,158.14,158.28,19363.0,156.8819,156.9612,156.8224,156.9612,19363.0
2024-12-10 13:50:00,158.28,158.33,158.25,158.32,10012.0,156.9612,157.0108,156.9315,157.0009,10012.0
2024-12-10 14:00:00,158.3,158.42,158.22,158.37,24090.0,156.9811,157.1001,156.9017,157.0505,24090.0
2024-12-10 14:10:00,158.35,158.36,158.14,158.24,36691.0,157.0306,157.0406,156.8224,156.9216,36691.0
2024-12-10 14:20:00,158.25,158.27,158.01,158.24,42686.0,156.9315,156.9513,156.6935,156.9216,42686.0
2024-12-10 14:30:00,158.22,158.43,158.17,158.41,22495.0,156.9017,157.11,156.8521,157.0901,22495.0
2024-12-10 14:40:00,158.38,158.55,158.38,158.55,21866.0,157.0604,157.229,157.0604,157.229,21866.0
2024-12-10 14:50:00,158.54,158.6,158.46,158.59,24843.0,157.2191,157.2786,157.1397,157.2686,24843.0
2024-12-10 15:00:00,158.58,158.76,158.46,158.74,29798.0,157.2587,157.4372,157.1397,157.4174,29798.0
2024-12-10 15:10:00,158.71,158.72,158.47,158.5,27851.0,157.3876,157.3976,157.1496,157.1794,27851.0
2024-12-10 15:20:00,158.5,158.56,158.31,158.34,37658.0,157.1794,157.2389,156.991,157.0207,37658.0
2024-12-10 15:30:00,158.34,158.37,157.9,158.28,86670.0,157.0207,157.0505,156.5844,156.9612,86670.0
2024-12-10 15:40:00,158.28,158.33,158.13,158.15,61211.0,156.9612,157.0108,156.8125,156.8323,61211.0
2024-12-10 15:50:00,158.16,158.5,157.94,158.42,332819.0,156.8422,157.1794,156.6241,157.1001,332819.0
2024-12-11 09:30:00,158.68,159.75,158.36,159.65,70679.0,157.3579,158.419,157.0406,158.3198,70679.0
2024-12-11 09:40:00,159.79,159.81,159.07,159.61,94467.0,158.4586,158.4785,157.7446,158.2801,94467.0
2024-12-11 09:50:00,159.55,159.69,159.07,159.25,55388.0,158.2206,158.3595,157.7446,157.9231,55388.0
2024-12-11 10:00:00,159.16,159.16,157.69,157.78,59202.0,157.8339,157.8339,156.3761,156.4654,59202.0
2024-12-11 10:10:00,157.88,158.08,157.62,158.02,76418.0,156.5646,156.7629,156.3067,156.7034,76418.0
2024-12-11 10:20:00,158.01,158.41,157.94,158.34,40477.0,156.6935,157.0901,156.6241,157.0207,40477.0
2024-12-11 10:30:00,158.33,158.34,158.03,158.21,30253.0,157.0108,157.0207,156.7133,156.8918,30253.0
2024-12-11 10:40:00,158.19,158.66,158.18,158.51,66263.0,156.872,157.3381,156.8621,157.1893,66263.0
2024-12-11 10:50:00,158.51,158.85,158.06,158.28,43076.0,157.1893,157.5265,156.7431,156.9612,43076.0
2024-12-11 11:00:00,158.28,158.48,157.97,158.03,26413.0,156.9612,157.1596,156.6538,156.7133,26413.0
2024-12-11 11:10:00,158.09,158.09,157.8,158.03,20745.0,156.7728,156.7728,156.4852,156.7133,20745.0
2024-12-11 11:20:00,158.05,158.1,157.9,157.97,17323.0,156.7331,156.7827,156.5844,156.6538,17323.0
2024-12-11 11:30:00,157.94,158.05,157.86,157.95,24157.0,156.6241,156.7331,156.5447,156.634,24157.0
2024-12-11 11:40:00,158.0,158.07,157.75,157.85,30316.0,156.6836,156.753,156.4356,156.5348,30316.0
2024-12-11 11:50:00,157.84,158.0,157.67,157.79,200933.0,156.5249,156.6836,156.3563,156.4753,200933.0
2024-12-11 12:00:00,157.76,157.87,157.65,157.87,13518.0,156.4456,156.5546,156.3365,156.5546,13518.0
2024-12-11 12:10:00,157.83,157.87,157.71,157.74,12361.0,156.515,156.5546,156.396,156.4257,12361.0
2024-12-11 12:20:00,157.75,157.92,157.73,157.74,30192.0,156.4356,156.6042,156.4158,156.4257,30192.0
2024-12-11 12:30:00,157.77,157.85,157.69,157.79,20390.0,156.4555,156.5348,156.3761,156.4753,20390.0
2024-12-11 12:40:00,157.81,158.01,157.81,157.85,14286.0,156.4951,156.6935,156.4951,156.5348,14286.0
2024-12-11 12:50:00,157.79,157.86,157.72,157.78,11263.0,156.4753,156.5447,156.4059,156.4654,11263.0
2024-12-11 13:00:00,157.79,157.95,157.79,157.9,9211.0,156.4753,156.634,156.4753,156.5844,9211.0
2024-12-11 13:10:00,157.92,157.99,157.65,157.72,16854.0,156.6042,156.6736,156.3365,156.4059,16854.0
2024-12-11 13:20:00,157.72,157.86,157.7,157.78,12665.0,156.4059,156.5447,156.3861,156.4654,12665.0
2024-12-11 13:30:00,157.76,157.91,157.72,157.73,32027.0,156.4456,156.5943,156.4059,156.4158,32027.0
2024-12-11 13:40:00,157.8,157.87,157.7,157.78,14131.0,156.4852,156.5546,156.3861,156.4654,14131.0
2024-12-11 13:50:00,157.78,157.82,157.69,157.75,14897.0,156.4654,156.5051,156.3761,156.4356,14897.0
2024-12-11 14:00:00,157.75,157.91,157.64,157.91,36048.0,156.4356,156.5943,156.3266,156.5943,36048.0
2024-12-11 14:10:00,157.87,157.87,157.78,157.84,14698.0,156.5546,156.5546,156.4654,156.5249,14698.0
2024-12-11 14:20:00,157.84,157.94,157.75,157.89,29362.0,156.5249,156.6241,156.4356,156.5745,29362.0
2024-12-11 14:30:00,157.88,157.96,157.86,157.89,19969.0,156.5646,156.6439,156.5447,156.5745,19969.0
2024-12-11 14:40:00,157.91,157.97,157.85,157.91,17577.0,156.5943,156.6538,156.5348,156.5943,17577.0
2024-12-11 14:50:00,157.93,157.98,157.89,157.97,18840.0,156.6141,156.6637,156.5745,156.6538,18840.0
2024-12-11 15:00:00,157.99,158.1,157.98,158.09,16357.0,156.6736,156.7827,156.6637,156.7728,16357.0
2024-12-11 15:10:00,158.08,158.08,157.88,157.95,35648.0,156.7629,156.7629,156.5646,156.634,35648.0
2024-12-11 15:20:00,157.94,158.08,157.92,158.05,22204.0,156.6241,156.7629,156.6042,156.7331,22204.0
2024-12-11 15:30:00,158.05,158.1,157.71,157.97,106648.0,156.7331,156.7827,156.396,156.6538,106648.0
2024-12-11 15:40:00,157.96,158.02,157.87,157.98,39883.0,156.6439,156.7034,156.5546,156.6637,39883.0
2024-12-11 15:50:00,157.96,158.23,157.83,158.19,264044.0,156.6439,156.9116,156.515,156.872,264044.0
2024-12-12 09:30:00,158.53,158.91,157.81,157.99,52797.0,157.2091,157.586,156.4951,156.6736,52797.0
2024-12-12 09:40:00,158.05,158.71,158.05,158.55,15119.0,156.7331,157.3876,156.7331,157.229,15119.0
2024-12-12 09:50:00,158.52,158.57,158.01,158.36,19041.0,157.1992,157.2488,156.6935,157.0406,19041.0
2024-12-12 10:00:00,158.37,158.55,158.23,158.37,90404.0,157.0505,157.229,156.9116,157.0505,90404.0
2024-12-12 10:10:00,158.37,158.46,158.2,158.27,8679.0,157.0505,157.1397,156.8819,156.9513,8679.0
2024-12-12 10:20:00,158.21,158.41,158.15,158.37,10236.0,156.8918,157.0901,156.8323,157.0505,10236.0
2024-12-12 10:30:00,158.34,158.52,158.25,158.25,7725.0,157.0207,157.1992,156.9315,156.9315,7725.0
2024-12-12 10:40:00,158.26,158.27,157.9,157.95,10539.0,156.9414,156.9513,156.5844,156.634,10539.0
2024-12-12 10:50:00,157.95,158.02,157.75,157.76,12327.0,156.634,156.7034,156.4356,156.4456,12327.0
2024-12-12 11:00:00,157.75,157.89,157.65,157.72,30000.0,156.4356,156.5745,156.3365,156.4059,30000.0
2024-12-12 11:10:00,157.74,158.0,157.63,157.69,18545.0,156.4257,156.6836,156.3166,156.3761,18545.0
2024-12-12 11:20:00,157.71,157.79,157.6,157.61,22688.0,156.396,156.4753,156.2869,156.2968,22688.0
2024-12-12 11:30:00,157.58,157.6,157.43,157.47,21244.0,156.2671,156.2869,156.1183,156.158,21244.0
2024-12-12 11:40:00,157.47,157.5,157.35,157.5,17707.0,156.158,156.1877,156.039,156.1877,17707.0
2024-12-12 11:50:00,157.5,157.5,157.38,157.43,9831.0,156.1877,156.1877,156.0687,156.1183,9831.0
2024-12-12 12:00:00,157.45,157.51,157.35,157.38,8414.0,156.1381,156.1976,156.039,156.0687,8414.0
2024-12-12 12:10:00,157.4,157.42,157.26,157.37,19478.0,156.0886,156.1084,155.9497,156.0588,19478.0
2024-12-12 12:20:00,157.35,157.4,157.3,157.33,9700.0,156.039,156.0886,155.9894,156.0191,9700.0
2024-12-12 12:30:00,157.32,157.34,157.18,157.23,8925.0,156.0092,156.0291,155.8704,155.92,8925.0
2024-12-12 12:40:00,157.23,157.34,157.17,157.32,10764.0,155.92,156.0291,155.8605,156.0092,10764.0
2024-12-12 12:50:00,157.29,157.31,157.17,157.26,7339.0,155.9795,155.9993,155.8605,155.9497,7339.0
2024-12-12 13:00:00,157.25,157.29,157.11,157.27,6934.0,155.9398,155.9795,155.801,155.9596,6934.0
2024-12-12 13:10:00,157.23,157.28,157.17,157.19,7892.0,155.92,155.9696,155.8605,155.8803,7892.0
2024-12-12 13:20:00,157.2,157.23,157.14,157.14,8700.0,155.8902,155.92,155.8307,155.8307,8700.0
2024-12-12 13:30:00,157.16,157.16,157.05,157.11,7631.0,155.8505,155.8505,155.7415,155.801,7631.0
2024-12-12 13:40:00,157.13,157.14,156.92,157.08,12659.0,155.8208,155.8307,155.6125,155.7712,12659.0
2024-12-12 13:50:00,157.08,157.08,156.9,156.92,10191.0,155.7712,155.7712,155.5927,155.6125,10191.0
2024-12-12 14:00:00,156.89,156.9,156.75,156.75,21887.0,155.5828,155.5927,155.444,155.444,21887.0
2024-12-12 14:10:00,156.78,156.8,156.67,156.68,19860.0,155.4737,155.4935,155.3646,155.3745,19860.0
2024-12-12 14:20:00,156.67,156.68,156.39,156.45,25435.0,155.3646,155.3745,155.087,155.1465,25435.0
2024-12-12 14:30:00,156.44,156.55,156.33,156.54,33588.0,155.1365,155.2456,155.0275,155.2357,33588.0
2024-12-12 14:40:00,156.54,156.54,156.38,156.47,30986.0,155.2357,155.2357,155.077,155.1663,30986.0
2024-12-12 14:50:00,156.46,156.53,156.39,156.52,26431.0,155.1564,155.2258,155.087,155.2159,26431.0
2024-12-12 15:00:00,156.52,156.56,156.46,156.53,19058.0,155.2159,155.2555,155.1564,155.2258,19058.0
2024-12-12 15:10:00,156.53,156.62,156.53,156.58,24519.0,155.2258,155.315,155.2258,155.2754,24519.0
2024-12-12 15:20:00,156.58,156.59,156.4,156.43,26349.0,155.2754,155.2853,155.0969,155.1266,26349.0
2024-12-12 15:30:00,156.43,156.57,156.4,156.47,45371.0,155.1266,155.2655,155.0969,155.1663,45371.0
2024-12-12 15:40:00,156.49,156.64,156.46,156.53,64998.0,155.1861,155.3349,155.1564,155.2258,64998.0
2024-12-12 15:50:00,156.52,156.69,156.38,156.53,211616.0,155.2159,155.3845,155.077,155.2258,211616.0
2024-12-13 09:30:00,156.69,157.41,156.41,156.8,70248.0,155.3845,156.0985,155.1068,155.4935,70248.0
2024-12-13 09:40:00,156.81,156.81,156.31,156.69,20973.0,155.5035,155.5035,155.0076,155.3845,20973.0
2024-12-13 09:50:00,156.69,156.73,156.01,156.11,29484.0,155.3845,155.4241,154.7101,154.8093,29484.0
2024-12-13 10:00:00,156.13,156.17,155.72,155.8,16638.0,154.8291,154.8688,154.4225,154.5019,16638.0
2024-12-13 10:10:00,155.81,155.85,155.61,155.64,24278.0,154.5118,154.5515,154.3135,154.3432,24278.0
2024-12-13 10:20:00,155.65,155.7,155.54,155.7,24808.0,154.3531,154.4027,154.244,154.4027,24808.0
2024-12-13 10:30:00,155.7,155.76,155.54,155.74,26273.0,154.4027,154.4622,154.244,154.4424,26273.0
2024-12-13 10:40:00,155.73,155.8,155.56,155.67,15314.0,154.4325,154.5019,154.2639,154.373,15314.0
2024-12-13 10:50:00,155.68,155.81,155.6,155.81,31533.0,154.3829,154.5118,154.3035,154.5118,31533.0
2024-12-13 11:00:00,155.81,156.16,155.8,156.14,34311.0,154.5118,154.8589,154.5019,154.839,34311.0
2024-12-13 11:10:00,156.17,156.24,155.91,155.93,14078.0,154.8688,154.9382,154.611,154.6308,14078.0
2024-12-13 11:20:00,155.93,156.04,155.86,156.04,17679.0,154.6308,154.7399,154.5614,154.7399,17679.0
2024-12-13 11:30:00,156.03,156.21,156.0,156.01,18233.0,154.73,154.9085,154.7002,154.7101,18233.0
2024-12-13 11:40:00,156.0,156.21,156.0,156.06,13022.0,154.7002,154.9085,154.7002,154.7597,13022.0
2024-12-13 11:50:00,156.06,156.23,156.06,156.2,13028.0,154.7597,154.9283,154.7597,154.8985,13028.0
2024-12-13 12:00:00,156.18,156.18,156.02,156.09,9786.0,154.8787,154.8787,154.72,154.7895,9786.0
2024-12-13 12:10:00,156.09,156.17,156.01,156.11,12656.0,154.7895,154.8688,154.7101,154.8093,12656.0
2024-12-13 12:20:00,156.12,156.13,155.96,156.04,12477.0,154.8192,154.8291,154.6605,154.7399,12477.0
2024-12-13 12:30:00,156.04,156.09,155.85,155.92,11898.0,154.7399,154.7895,154.5515,154.6209,11898.0
2024-12-13 12:40:00,155.93,155.93,155.67,155.75,16077.0,154.6308,154.6308,154.373,154.4523,16077.0
2024-12-13 12:50:00,155.75,155.77,155.63,155.75,17058.0,154.4523,154.4721,154.3333,154.4523,17058.0
2024-12-13 13:00:00,155.74,155.76,155.6,155.72,10487.0,154.4424,154.4622,154.3035,154.4225,10487.0
2024-12-13 13:10:00,155.73,155.76,155.63,155.72,14533.0,154.4325,154.4622,154.3333,154.4225,14533.0
2024-12-13 13:20:00,155.7,155.76,155.64,155.72,8022.0,154.4027,154.4622,154.3432,154.4225,8022.0
2024-12-13 13:30:00,155.71,155.77,155.66,155.75,14080.0,154.4126,154.4721,154.363,154.4523,14080.0
2024-12-13 13:40:00,155.77,155.82,155.71,155.74,18445.0,154.4721,154.5217,154.4126,154.4424,18445.0
2024-12-13 13:50:00,155.72,155.72,155.49,155.53,9175.0,154.4225,154.4225,154.1945,154.2341,9175.0
2024-12-13 14:00:00,155.49,155.66,155.49,155.66,8740.0,154.1945,154.363,154.1945,154.363,8740.0
2024-12-13 14:10:00,155.66,155.66,155.5,155.58,7484.0,154.363,154.363,154.2044,154.2837,7484.0
2024-12-13 14:20:00,155.59,155.59,155.49,155.5,10433.0,154.2936,154.2936,154.1945,154.2044,10433.0
2024-12-13 14:30:00,155.53,155.62,155.51,155.61,9657.0,154.2341,154.3234,154.2143,154.3135,9657.0
2024-12-13 14:40:00,155.62,155.66,155.57,155.61,16949.0,154.3234,154.363,154.2738,154.3135,16949.0
2024-12-13 14:50:00,155.61,155.66,155.52,155.57,14114.0,154.3135,154.363,154.2242,154.2738,14114.0
2024-12-13 15:00:00,155.58,155.64,155.53,155.54,14899.0,154.2837,154.3432,154.2341,154.244,14899.0
2024-12-13 15:10:00,155.55,155.62,155.45,155.46,29314.0,154.254,154.3234,154.1548,154.1647,29314.0
2024-12-13 15:20:00,155.46,155.57,155.43,155.49,18426.0,154.1647,154.2738,154.135,154.1945,18426.0
2024-12-13 15:30:00,155.47,155.63,155.46,155.62,20798.0,154.1746,154.3333,154.1647,154.3234,20798.0
2024-12-13 15:40:00,155.61,155.61,155.44,155.47,47584.0,154.3135,154.3135,154.1449,154.1746,47584.0
2024-12-13 15:50:00,155.48,155.68,155.47,155.59,239297.0,154.1845,154.3829,154.1746,154.2936,239297.0
2024-12-16 09:30:00,155.53,155.76,155.0,155.52,69877.0,154.6831,154.9119,154.156,154.6732,69877.0
2024-12-16 09:40:00,155.59,155.78,155.26,155.4,67362.0,154.7428,154.9318,154.4146,154.5538,67362.0
2024-12-16 09:50:00,155.4,155.55,155.13,155.2,34409.0,154.5538,154.703,154.2853,154.3549,34409.0
2024-12-16 10:00:00,155.26,155.31,155.13,155.16,26523.0,154.4146,154.4643,154.2853,154.3151,26523.0
2024-12-16 10:10:00,155.16,155.3,155.14,155.19,32720.0,154.3151,154.4544,154.2952,154.345,32720.0
2024-12-16 10:20:00,155.24,155.54,155.19,155.53,34122.0,154.3947,154.6931,154.345,154.6831,34122.0
2024-12-16 10:30:00,155.49,155.54,155.27,155.5,22267.0,154.6433,154.6931,154.4245,154.6533,22267.0
2024-12-16 10:40:00,155.44,155.53,155.39,155.47,24655.0,154.5936,154.6831,154.5439,154.6235,24655.0
2024-12-16 10:50:00,155.45,155.56,155.39,155.45,25086.0,154.6036,154.713,154.5439,154.6036,25086.0
2024-12-16 11:00:00,155.48,155.54,155.18,155.2,18965.0,154.6334,154.6931,154.335,154.3549,18965.0
2024-12-16 11:10:00,155.23,155.45,155.2,155.24,18294.0,154.3848,154.6036,154.3549,154.3947,18294.0
2024-12-16 11:20:00,155.25,155.27,155.12,155.19,15283.0,154.4046,154.4245,154.2754,154.345,15283.0
2024-12-16 11:30:00,155.2,155.22,155.12,155.16,15161.0,154.3549,154.3748,154.2754,154.3151,15161.0
2024-12-16 11:40:00,155.15,155.22,154.97,155.02,22326.0,154.3052,154.3748,154.1262,154.1759,22326.0
2024-12-16 11:50:00,155.03,155.08,154.89,154.94,23963.0,154.1858,154.2356,154.0466,154.0963,23963.0
2024-12-16 12:00:00,154.94,155.05,154.83,154.99,16062.0,154.0963,154.2057,153.9869,154.1461,16062.0
2024-12-16 12:10:00,155.02,155.28,155.02,155.1,23261.0,154.1759,154.4345,154.1759,154.2555,23261.0
2024-12-16 12:20:00,155.1,155.29,155.1,155.22,10431.0,154.2555,154.4444,154.2555,154.3748,10431.0
2024-12-16 12:30:00,155.22,155.24,155.04,155.1,16138.0,154.3748,154.3947,154.1958,154.2555,16138.0
2024-12-16 12:40:00,155.11,155.2,155.07,155.14,11446.0,154.2654,154.3549,154.2256,154.2952,11446.0
2024-12-16 12:50:00,155.14,155.17,155.05,155.09,11156.0,154.2952,154.3251,154.2057,154.2455,11156.0
2024-12-16 13:00:00,155.07,155.12,155.0,155.0,16511.0,154.2256,154.2754,154.156,154.156,16511.0
2024-12-16 13:10:00,155.03,155.04,154.91,154.95,14388.0,154.1858,154.1958,154.0665,154.1063,14388.0
2024-12-16 13:20:00,154.98,154.99,154.91,154.97,20371.0,154.1361,154.1461,154.0665,154.1262,20371.0
2024-12-16 13:30:00,154.96,155.05,154.94,154.97,21186.0,154.1162,154.2057,154.0963,154.1262,21186.0
2024-12-16 13:40:00,154.97,155.1,154.87,155.03,10617.0,154.1262,154.2555,154.0267,154.1858,10617.0
2024-12-16 13:50:00,155.03,155.05,154.78,154.82,16758.0,154.1858,154.2057,153.9372,153.977,16758.0
2024-12-16 14:00:00,154.84,154.88,154.69,154.8,12038.0,153.9969,154.0367,153.8477,153.9571,12038.0
2024-12-16 14:10:00,154.82,154.85,154.74,154.78,15262.0,153.977,154.0068,153.8974,153.9372,15262.0
2024-12-16 14:20:00,154.77,154.78,154.65,154.72,12635.0,153.9273,153.9372,153.8079,153.8775,12635.0
2024-12-16 14:30:00,154.75,154.92,154.72,154.92,12958.0,153.9074,154.0764,153.8775,154.0764,12958.0
2024-12-16 14:40:00,154.9,154.93,154.71,154.71,25447.0,154.0566,154.0864,153.8676,153.8676,25447.0
2024-12-16 14:50:00,154.71,154.83,154.71,154.76,11105.0,153.8676,153.9869,153.8676,153.9173,11105.0
2024-12-16 15:00:00,154.76,154.8,154.69,154.69,11276.0,153.9173,153.9571,153.8477,153.8477,11276.0
2024-12-16 15:10:00,154.72,154.75,154.57,154.59,18311.0,153.8775,153.9074,153.7284,153.7482,18311.0
2024-12-16 15:20:00,154.59,154.61,154.43,154.6,22811.0,153.7482,153.7681,153.5891,153.7582,22811.0
2024-12-16 15:30:00,154.59,154.81,154.59,154.69,20102.0,153.7482,153.967,153.7482,153.8477,20102.0
2024-12-16 15:40:00,154.69,154.7,154.42,154.52,40534.0,153.8477,153.8576,153.5792,153.6786,40534.0
2024-12-16 15:50:00,154.5,154.65,154.36,154.61,136069.0,153.6587,153.8079,153.5195,153.7681,136069.0
2024-12-17 09:30:00,154.11,154.29,152.72,152.72,89276.0,153.2709,153.4499,151.8884,151.8884,89276.0
2024-12-17 09:40:00,152.95,153.41,152.7,153.28,45182.0,152.1172,152.5747,151.8685,152.4454,45182.0
2024-12-17 09:50:00,153.23,153.6,152.86,153.4,62661.0,152.3956,152.7636,152.0277,152.5647,62661.0
2024-12-17 10:00:00,153.44,153.59,153.19,153.34,27868.0,152.6045,152.7537,152.3559,152.505,27868.0
2024-12-17 10:10:00,153.34,153.63,153.17,153.52,27583.0,152.505,152.7935,152.336,152.6841,27583.0
2024-12-17 10:20:00,153.48,153.69,153.44,153.67,34396.0,152.6443,152.8531,152.6045,152.8333,34396.0
2024-12-17 10:30:00,153.65,153.67,153.34,153.41,30266.0,152.8134,152.8333,152.505,152.5747,30266.0
2024-12-17 10:40:00,153.41,153.44,153.18,153.18,39204.0,152.5747,152.6045,152.3459,152.3459,39204.0
2024-12-17 10:50:00,153.16,153.42,153.12,153.37,25961.0,152.326,152.5846,152.2862,152.5349,25961.0
2024-12-17 11:00:00,153.37,153.77,153.21,153.72,26309.0,152.5349,152.9327,152.3758,152.883,26309.0
2024-12-17 11:10:00,153.69,153.77,153.47,153.59,75493.0,152.8531,152.9327,152.6343,152.7537,75493.0
2024-12-17 11:20:00,153.62,153.62,153.28,153.3,26255.0,152.7835,152.7835,152.4454,152.4653,26255.0
2024-12-17 11:30:00,153.3,153.62,153.29,153.57,51749.0,152.4653,152.7835,152.4553,152.7338,51749.0
2024-12-17 11:40:00,153.57,153.84,153.57,153.84,32138.0,152.7338,153.0023,152.7338,153.0023,32138.0
2024-12-17 11:50:00,153.81,154.08,153.81,153.99,42956.0,152.9725,153.241,152.9725,153.1515,42956.0
2024-12-17 12:00:00,153.99,154.03,153.85,153.94,15353.0,153.1515,153.1913,153.0123,153.1018,15353.0
2024-12-17 12:10:00,153.89,153.95,153.82,153.92,13036.0,153.0521,153.1117,152.9824,153.0819,13036.0
2024-12-17 12:20:00,153.92,153.93,153.67,153.72,15580.0,153.0819,153.0918,152.8333,152.883,15580.0
2024-12-17 12:30:00,153.77,153.79,153.63,153.71,34529.0,152.9327,152.9526,152.7935,152.873,34529.0
2024-12-17 12:40:00,153.75,153.79,153.46,153.47,27971.0,152.9128,152.9526,152.6244,152.6343,27971.0
2024-12-17 12:50:00,153.48,153.53,153.39,153.41,15710.0,152.6443,152.694,152.5548,152.5747,15710.0
2024-12-17 13:00:00,153.43,153.52,153.08,153.28,40786.0,152.5946,152.6841,152.2465,152.4454,40786.0
2024-12-17 13:10:00,153.28,153.34,153.24,153.27,24300.0,152.4454,152.505,152.4056,152.4354,24300.0
2024-12-17 13:20:00,153.27,153.31,153.12,153.26,23879.0,152.4354,152.4752,152.2862,152.4255,23879.0
2024-12-17 13:30:00,153.26,153.27,153.11,153.19,13886.0,152.4255,152.4354,152.2763,152.3559,13886.0
2024-12-17 13:40:00,153.17,153.18,153.08,153.11,12571.0,152.336,152.3459,152.2465,152.2763,12571.0
2024-12-17 13:50:00,153.12,153.12,152.91,153.03,59611.0,152.2862,152.2862,152.0774,152.1967,59611.0
2024-12-17 14:00:00,153.04,153.14,152.97,153.08,33140.0,152.2067,152.3061,152.1371,152.2465,33140.0
2024-12-17 14:10:00,153.11,153.44,153.08,153.42,19994.0,152.2763,152.6045,152.2465,152.5846,19994.0
2024-12-17 14:20:00,153.42,153.44,153.27,153.29,17295.0,152.5846,152.6045,152.4354,152.4553,17295.0
2024-12-17 14:30:00,153.29,153.31,153.09,153.14,31090.0,152.4553,152.4752,152.2564,152.3061,31090.0
2024-12-17 14:40:00,153.14,153.15,152.96,152.98,35632.0,152.3061,152.3161,152.1271,152.147,35632.0
2024-12-17 14:50:00,152.96,153.06,152.89,153.03,54699.0,152.1271,152.2266,152.0575,152.1967,54699.0
2024-12-17 15:00:00,153.02,153.23,152.91,153.17,53647.0,152.1868,152.3956,152.0774,152.336,53647.0
2024-12-17 15:10:00,153.16,153.21,153.01,153.01,45476.0,152.326,152.3758,152.1768,152.1768,45476.0
2024-12-17 15:20:00,153.0,153.05,152.85,152.86,49371.0,152.1669,152.2166,152.0177,152.0277,49371.0
2024-12-17 15:30:00,152.85,152.95,152.7,152.89,64790.0,152.0177,152.1172,151.8685,152.0575,64790.0
2024-12-17 15:40:00,152.88,153.03,152.83,152.99,63947.0,152.0476,152.1967,151.9978,152.157,63947.0
2024-12-17 15:50:00,152.96,152.99,152.58,152.74,290720.0,152.1271,152.157,151.7492,151.9083,290720.0
2024-12-18 09:30:00,152.99,153.47,152.25,152.78,51706.0,152.157,152.6343,151.421,151.9481,51706.0
2024-12-18 09:40:00,152.94,153.5,152.74,153.5,72119.0,152.1072,152.6642,151.9083,152.6642,72119.0
2024-12-18 09:50:00,153.42,153.88,153.41,153.57,29632.0,152.5846,153.0421,152.5747,152.7338,29632.0
2024-12-18 10:00:00,153.61,154.16,153.53,154.09,22498.0,152.7736,153.3206,152.694,153.251,22498.0
2024-12-18 10:10:00,154.09,154.1,153.87,153.96,19043.0,153.251,153.2609,153.0322,153.1217,19043.0
2024-12-18 10:20:00,153.95,154.01,153.47,153.47,22357.0,153.1117,153.1714,152.6343,152.6343,22357.0
2024-12-18 10:30:00,153.44,153.86,153.43,153.76,19448.0,152.6045,153.0222,152.5946,152.9228,19448.0
2024-12-18 10:40:00,153.78,153.86,153.58,153.81,38535.0,152.9427,153.0222,152.7437,152.9725,38535.0
2024-12-18 10:50:00,153.79,154.16,153.71,154.06,41325.0,152.9526,153.3206,152.873,153.2211,41325.0
2024-12-18 11:00:00,154.06,154.15,153.7,153.85,22666.0,153.2211,153.3106,152.8631,153.0123,22666.0
2024-12-18 11:10:00,153.85,153.94,153.64,153.65,29148.0,153.0123,153.1018,152.8034,152.8134,29148.0
2024-12-18 11:20:00,153.65,153.82,153.62,153.8,36979.0,152.8134,152.9824,152.7835,152.9625,36979.0
2024-12-18 11:30:00,153.78,153.95,153.69,153.95,20360.0,152.9427,153.1117,152.8531,153.1117,20360.0
2024-12-18 11:40:00,153.97,154.27,153.95,154.15,32441.0,153.1316,153.43,153.1117,153.3106,32441.0
2024-12-18 11:50:00,154.17,154.18,153.96,153.97,8864.0,153.3305,153.3405,153.1217,153.1316,8864.0
2024-12-18 12:00:00,154.02,154.02,153.85,153.91,9288.0,153.1813,153.1813,153.0123,153.0719,9288.0
2024-12-18 12:10:00,153.95,154.16,153.91,154.12,6085.0,153.1117,153.3206,153.0719,153.2808,6085.0
2024-12-18 12:20:00,154.12,154.27,154.01,154.05,14356.0,153.2808,153.43,153.1714,153.2112,14356.0
2024-12-18 12:30:00,154.09,154.09,153.98,154.02,9719.0,153.251,153.251,153.1416,153.1813,9719.0
2024-12-18 12:40:00,154.03,154.03,153.92,153.96,13816.0,153.1913,153.1913,153.0819,153.1217,13816.0
2024-12-18 12:50:00,153.98,154.04,153.95,154.0,9548.0,153.1416,153.2012,153.1117,153.1615,9548.0
2024-12-18 13:00:00,154.0,154.0,153.83,153.89,11126.0,153.1615,153.1615,152.9924,153.0521,11126.0
2024-12-18 13:10:00,153.89,153.89,153.72,153.83,14170.0,153.0521,153.0521,152.883,152.9924,14170.0
2024-12-18 13:20:00,153.84,153.98,153.8,153.96,12557.0,153.0023,153.1416,152.9625,153.1217,12557.0
2024-12-18 13:30:00,153.98,154.23,153.97,154.23,5708.0,153.1416,153.3902,153.1316,153.3902,5708.0
2024-12-18 13:40:00,154.23,154.34,154.2,154.31,9016.0,153.3902,153.4996,153.3604,153.4698,9016.0
2024-12-18 13:50:00,154.32,154.39,154.17,154.2,15963.0,153.4797,153.5493,153.3305,153.3604,15963.0
2024-12-18 14:00:00,154.19,154.21,153.4,153.46,22860.0,153.3504,153.3703,152.5647,152.6244,22860.0
2024-12-18 14:10:00,153.47,153.52,153.04,153.18,23070.0,152.6343,152.6841,152.2067,152.3459,23070.0
2024-12-18 14:20:00,153.18,153.3,152.86,152.86,17136.0,152.3459,152.4653,152.0277,152.0277,17136.0
2024-12-18 14:30:00,152.87,152.91,152.6,152.68,20755.0,152.0376,152.0774,151.7691,151.8486,20755.0
2024-12-18 14:40:00,152.68,152.72,152.22,152.22,29784.0,151.8486,151.8884,151.3911,151.3911,29784.0
2024-12-18 14:50:00,152.21,152.24,151.61,151.7,43627.0,151.3812,151.411,150.7845,150.874,43627.0
2024-12-18 15:00:00,151.7,152.03,151.65,151.75,33292.0,150.874,151.2022,150.8243,150.9237,33292.0
2024-12-18 15:10:00,151.8,151.8,151.1,151.14,70430.0,150.9734,150.9734,150.2772,150.317,70430.0
2024-12-18 15:20:00,151.12,151.53,151.01,151.15,73537.0,150.2971,150.7049,150.1877,150.327,73537.0
2024-12-18 15:30:00,151.19,151.24,150.43,150.47,85456.0,150.3668,150.4165,149.6109,149.6507,85456.0
2024-12-18 15:40:00,150.43,150.43,149.6,150.11,151431.0,149.6109,149.6109,148.7854,149.2926,151431.0
2024-12-18 15:50:00,150.14,150.26,149.53,149.59,360709.0,149.3225,149.4418,148.7158,148.7755,360709.0
2024-12-19 09:30:00,150.0,151.17,149.51,150.65,85358.0,149.1832,150.3469,148.6959,149.8297,85358.0
2024-12-19 09:40:00,150.66,150.97,150.45,150.51,29754.0,149.8396,150.148,149.6308,149.6905,29754.0
2024-12-19 09:50:00,150.47,150.52,149.72,150.0,51580.0,149.6507,149.7004,148.9048,149.1832,51580.0
2024-12-19 10:00:00,150.02,150.02,149.18,149.55,48589.0,149.2031,149.2031,148.3677,148.7357,48589.0
2024-12-19 10:10:00,149.51,149.73,149.27,149.69,35684.0,148.6959,148.9147,148.4572,148.8749,35684.0
2024-12-19 10:20:00,149.67,149.74,149.3,149.58,27391.0,148.855,148.9247,148.487,148.7655,27391.0
2024-12-19 10:30:00,149.55,149.82,149.45,149.61,32498.0,148.7357,149.0042,148.6362,148.7954,32498.0
2024-12-19 10:40:00,149.55,150.08,149.34,149.88,51101.0,148.7357,149.2628,148.5268,149.0639,51101.0
2024-12-19 10:50:00,149.89,149.94,149.23,149.44,43744.0,149.0738,149.1236,148.4174,148.6263,43744.0
2024-12-19 11:00:00,149.37,149.41,148.7,148.78,98386.0,148.5567,148.5964,147.8903,147.9699,98386.0
2024-12-19 11:10:00,148.78,149.03,148.78,148.98,49084.0,147.9699,148.2185,147.9699,148.1688,49084.0
2024-12-19 11:20:00,148.94,149.69,148.94,149.69,59653.0,148.129,148.8749,148.129,148.8749,59653.0
2024-12-19 11:30:00,149.69,149.75,149.43,149.63,40183.0,148.8749,148.9346,148.6163,148.8153,40183.0
2024-12-19 11:40:00,149.59,149.73,149.26,149.32,73323.0,148.7755,148.9147,148.4473,148.5069,73323.0
2024-12-19 11:50:00,149.38,149.39,149.04,149.29,36515.0,148.5666,148.5766,148.2285,148.4771,36515.0
2024-12-19 12:00:00,149.31,149.43,149.19,149.36,32131.0,148.497,148.6163,148.3776,148.5467,32131.0
2024-12-19 12:10:00,149.32,149.42,149.24,149.37,18425.0,148.5069,148.6064,148.4274,148.5567,18425.0
2024-12-19 12:20:00,149.31,149.45,149.19,149.2,16214.0,148.497,148.6362,148.3776,148.3876,16214.0
2024-12-19 12:30:00,149.24,149.3,149.01,149.28,35488.0,148.4274,148.487,148.1986,148.4672,35488.0
2024-12-19 12:40:00,149.25,149.35,149.04,149.04,20967.0,148.4373,148.5368,148.2285,148.2285,20967.0
2024-12-19 12:50:00,149.03,149.38,148.93,149.36,18272.0,148.2185,148.5666,148.1191,148.5467,18272.0
2024-12-19 13:00:00,149.36,149.36,149.04,149.22,17508.0,148.5467,148.5467,148.2285,148.4075,17508.0
2024-12-19 13:10:00,149.19,149.24,149.11,149.2,16405.0,148.3776,148.4274,148.2981,148.3876,16405.0
2024-12-19 13:20:00,149.29,149.42,149.14,149.42,12026.0,148.4771,148.6064,148.3279,148.6064,12026.0
2024-12-19 13:30:00,149.38,149.47,149.3,149.35,16127.0,148.5666,148.6561,148.487,148.5368,16127.0
2024-12-19 13:40:00,149.35,149.55,149.31,149.37,11757.0,148.5368,148.7357,148.497,148.5567,11757.0
2024-12-19 13:50:00,149.39,149.46,149.27,149.46,25471.0,148.5766,148.6462,148.4572,148.6462,25471.0
2024-12-19 14:00:00,149.44,149.52,149.18,149.29,121901.0,148.6263,148.7058,148.3677,148.4771,121901.0
2024-12-19 14:10:00,149.24,149.28,149.08,149.15,17254.0,148.4274,148.4672,148.2682,148.3379,17254.0
2024-12-19 14:20:00,149.14,149.19,148.96,149.07,16099.0,148.3279,148.3776,148.1489,148.2583,16099.0
2024-12-19 14:30:00,149.07,149.11,148.93,149.01,27749.0,148.2583,148.2981,148.1191,148.1986,27749.0
2024-12-19 14:40:00,148.99,148.99,148.69,148.72,32430.0,148.1787,148.1787,147.8804,147.9102,32430.0
2024-12-19 14:50:00,148.71,148.81,148.45,148.56,44205.0,147.9003,147.9997,147.6417,147.7511,44205.0
2024-12-19 15:00:00,148.57,148.66,148.38,148.46,76735.0,147.761,147.8505,147.5721,147.6516,76735.0
2024-12-19 15:10:00,148.45,148.65,148.38,148.57,32768.0,147.6417,147.8406,147.5721,147.761,32768.0
2024-12-19 15:20:00,148.56,148.9,148.54,148.75,36828.0,147.7511,148.0892,147.7312,147.94,36828.0
2024-12-19 15:30:00,148.75,148.76,148.34,148.62,49995.0,147.94,147.95,147.5323,147.8107,49995.0
2024-12-19 15:40:00,148.62,148.91,148.57,148.88,49145.0,147.8107,148.0992,147.761,148.0693,49145.0
2024-12-19 15:50:00,148.86,148.86,148.06,148.28,288835.0,148.0494,148.0494,147.2538,147.4726,288835.0
2024-12-20 09:30:00,148.35,149.36,148.0,149.36,444277.0,147.5422,148.5467,147.1941,148.5467,444277.0
2024-12-20 09:40:00,149.37,149.73,149.05,149.08,62228.0,148.5567,148.9147,148.2384,148.2682,62228.0
2024-12-20 09:50:00,149.06,149.06,148.76,148.88,49910.0,148.2484,148.2484,147.95,148.0693,49910.0
2024-12-20 10:00:00,148.94,149.06,148.49,148.7,31761.0,148.129,148.2484,147.6815,147.8903,31761.0
2024-12-20 10:10:00,148.53,149.01,148.47,148.96,22806.0,147.7212,148.1986,147.6616,148.1489,22806.0
2024-12-20 10:20:00,149.0,149.44,148.87,149.38,30275.0,148.1887,148.6263,148.0594,148.5666,30275.0
2024-12-20 10:30:00,149.38,150.18,149.38,149.65,103770.0,148.5666,149.3623,148.5666,148.8351,103770.0
2024-12-20 10:40:00,149.64,150.11,149.64,149.82,25626.0,148.8252,149.2926,148.8252,149.0042,25626.0
2024-12-20 10:50:00,149.93,150.03,149.67,149.68,16740.0,149.1136,149.2131,148.855,148.865,16740.0
2024-12-20 11:00:00,149.68,150.41,149.66,150.35,32611.0,148.865,149.591,148.8451,149.5313,32611.0
2024-12-20 11:10:00,150.38,150.86,150.31,150.65,72382.0,149.5612,150.0386,149.4915,149.8297,72382.0
2024-12-20 11:20:00,150.63,150.94,150.61,150.87,24214.0,149.8098,150.1181,149.7899,150.0485,24214.0
2024-12-20 11:30:00,150.9,151.24,150.81,151.19,61127.0,150.0783,150.4165,149.9888,150.3668,61127.0
2024-12-20 11:40:00,151.1,151.34,151.07,151.12,29235.0,150.2772,150.5159,150.2474,150.2971,29235.0
2024-12-20 11:50:00,151.12,151.3,150.97,151.14,24530.0,150.2971,150.4762,150.148,150.317,24530.0
2024-12-20 12:00:00,151.14,151.21,150.95,151.13,45244.0,150.317,150.3866,150.1281,150.3071,45244.0
2024-12-20 12:10:00,151.1,151.16,151.02,151.02,24478.0,150.2772,150.3369,150.1977,150.1977,24478.0
2024-12-20 12:20:00,151.06,151.21,150.97,151.08,30184.0,150.2375,150.3866,150.148,150.2574,30184.0
2024-12-20 12:30:00,151.05,151.13,150.87,151.03,38082.0,150.2275,150.3071,150.0485,150.2076,38082.0
2024-12-20 12:40:00,151.02,151.02,150.71,150.97,16460.0,150.1977,150.1977,149.8894,150.148,16460.0
2024-12-20 12:50:00,150.98,151.15,150.93,151.03,28989.0,150.1579,150.327,150.1082,150.2076,28989.0
2024-12-20 13:00:00,151.01,151.02,150.74,150.76,22217.0,150.1877,150.1977,149.9192,149.9391,22217.0
2024-12-20 13:10:00,150.73,150.85,150.67,150.78,10160.0,149.9093,150.0286,149.8496,149.959,10160.0
2024-12-20 13:20:00,150.78,150.81,150.49,150.56,20495.0,149.959,149.9888,149.6706,149.7402,20495.0
2024-12-20 13:30:00,150.58,150.85,150.58,150.62,5871.0,149.7601,150.0286,149.7601,149.7999,5871.0
2024-12-20 13:40:00,150.65,150.7,150.57,150.57,5159.0,149.8297,149.8794,149.7501,149.7501,5159.0
2024-12-20 13:50:00,150.59,150.84,150.48,150.53,23240.0,149.77,150.0187,149.6606,149.7103,23240.0
2024-12-20 14:00:00,150.51,150.58,150.38,150.43,10754.0,149.6905,149.7601,149.5612,149.6109,10754.0
2024-12-20 14:10:00,150.42,150.47,150.37,150.4,12197.0,149.6009,149.6507,149.5512,149.5811,12197.0
2024-12-20 14:20:00,150.37,150.69,150.35,150.63,25950.0,149.5512,149.8695,149.5313,149.8098,25950.0
2024-12-20 14:30:00,150.63,150.71,150.56,150.66,24187.0,149.8098,149.8894,149.7402,149.8396,24187.0
2024-12-20 14:40:00,150.64,150.67,150.37,150.38,20973.0,149.8198,149.8496,149.5512,149.5612,20973.0
2024-12-20 14:50:00,150.35,150.47,150.19,150.47,33254.0,149.5313,149.6507,149.3722,149.6507,33254.0
2024-12-20 15:00:00,150.55,150.71,150.48,150.57,24190.0,149.7302,149.8894,149.6606,149.7501,24190.0
2024-12-20 15:10:00,150.56,150.66,150.43,150.43,34843.0,149.7402,149.8396,149.6109,149.6109,34843.0
2024-12-20 15:20:00,150.44,150.47,150.32,150.35,28104.0,149.6208,149.6507,149.5015,149.5313,28104.0
2024-12-20 15:30:00,150.36,150.68,149.99,150.52,78298.0,149.5413,149.8595,149.1733,149.7004,78298.0
2024-12-20 15:40:00,150.53,150.65,150.34,150.34,53036.0,149.7103,149.8297,149.5214,149.5214,53036.0
2024-12-20 15:50:00,150.38,150.49,150.05,150.32,415504.0,149.5612,149.6706,149.233,149.5015,415504.0
2024-12-23 09:30:00,149.39,150.2,148.82,149.01,68601.0,148.5766,149.3821,148.0097,148.1986,68601.0
2024-12-23 09:40:00,149.02,149.16,148.77,148.95,32572.0,148.2086,148.3478,147.9599,148.139,32572.0
2024-12-23 09:50:00,149.03,149.5,148.79,149.27,110501.0,148.2185,148.686,147.9798,148.4572,110501.0
2024-12-23 10:00:00,149.28,149.55,148.94,149.24,78114.0,148.4672,148.7357,148.129,148.4274,78114.0
2024-12-23 10:10:00,149.26,149.93,148.95,149.78,100431.0,148.4473,149.1136,148.139,148.9644,100431.0
2024-12-23 10:20:00,149.82,149.9,149.55,149.72,24930.0,149.0042,149.0838,148.7357,148.9048,24930.0
2024-12-23 10:30:00,149.77,149.91,149.68,149.71,24892.0,148.9545,149.0937,148.865,148.8948,24892.0
2024-12-23 10:40:00,149.7,149.7,149.34,149.35,9671.0,148.8849,148.8849,148.5268,148.5368,9671.0
2024-12-23 10:50:00,149.38,149.44,149.09,149.21,26200.0,148.5666,148.6263,148.2782,148.3975,26200.0
2024-12-23 11:00:00,149.21,149.21,148.97,149.01,17356.0,148.3975,148.3975,148.1588,148.1986,17356.0
2024-12-23 11:10:00,149.05,149.16,149.0,149.13,13201.0,148.2384,148.3478,148.1887,148.318,13201.0
2024-12-23 11:20:00,149.18,149.4,149.15,149.34,15968.0,148.3677,148.5865,148.3379,148.5268,15968.0
2024-12-23 11:30:00,149.34,149.35,149.16,149.25,11954.0,148.5268,148.5368,148.3478,148.4373,11954.0
2024-12-23 11:40:00,149.2,149.51,149.2,149.44,32755.0,148.3876,148.6959,148.3876,148.6263,32755.0
2024-12-23 11:50:00,149.46,149.6,149.43,149.49,31764.0,148.6462,148.7854,148.6163,148.676,31764.0
2024-12-23 12:00:00,149.52,149.66,149.33,149.33,28601.0,148.7058,148.8451,148.5169,148.5169,28601.0
2024-12-23 12:10:00,149.35,149.48,149.08,149.24,16422.0,148.5368,148.6661,148.2682,148.4274,16422.0
2024-12-23 12:20:00,149.24,149.33,149.16,149.25,16693.0,148.4274,148.5169,148.3478,148.4373,16693.0
2024-12-23 12:30:00,149.25,149.38,149.2,149.27,11828.0,148.4373,148.5666,148.3876,148.4572,11828.0
2024-12-23 12:40:00,149.27,149.64,149.25,149.52,105109.0,148.4572,148.8252,148.4373,148.7058,105109.0
2024-12-23 12:50:00,149.47,149.54,149.42,149.46,18519.0,148.6561,148.7257,148.6064,148.6462,18519.0
2024-12-23 13:00:00,149.46,149.54,149.4,149.47,31949.0,148.6462,148.7257,148.5865,148.6561,31949.0
2024-12-23 13:10:00,149.47,149.62,149.41,149.51,42426.0,148.6561,148.8053,148.5964,148.6959,42426.0
2024-12-23 13:20:00,149.54,149.8,149.51,149.77,24784.0,148.7257,148.9843,148.6959,148.9545,24784.0
2024-12-23 13:30:00,149.79,149.95,149.69,149.93,16978.0,148.9744,149.1335,148.8749,149.1136,16978.0
2024-12-23 13:40:00,149.93,149.94,149.67,149.75,25307.0,149.1136,149.1236,148.855,148.9346,25307.0
2024-12-23 13:50:00,149.73,149.81,149.7,149.75,10028.0,148.9147,148.9943,148.8849,148.9346,10028.0
2024-12-23 14:00:00,149.75,149.86,149.75,149.81,22689.0,148.9346,149.044,148.9346,148.9943,22689.0
2024-12-23 14:10:00,149.81,149.84,149.76,149.81,20189.0,148.9943,149.0241,148.9445,148.9943,20189.0
2024-12-23 14:20:00,149.81,149.85,149.75,149.81,27451.0,148.9943,149.0341,148.9346,148.9943,27451.0
2024-12-23 14:30:00,149.8,149.91,149.7,149.71,29860.0,148.9843,149.0937,148.8849,148.8948,29860.0
2024-12-23 14:40:00,149.71,149.8,149.71,149.75,18735.0,148.8948,148.9843,148.8948,148.9346,18735.0
2024-12-23 14:50:00,149.75,149.91,149.72,149.72,29803.0,148.9346,149.0937,148.9048,148.9048,29803.0
2024-12-23 15:00:00,149.75,149.92,149.6,149.8,45538.0,148.9346,149.1037,148.7854,148.9843,45538.0
2024-12-23 15:10:00,149.82,149.88,149.69,149.71,35162.0,149.0042,149.0639,148.8749,148.8948,35162.0
2024-12-23 15:20:00,149.71,150.13,149.67,150.03,25482.0,148.8948,149.3125,148.855,149.2131,25482.0
2024-12-23 15:30:00,150.01,150.09,149.88,149.98,47614.0,149.1932,149.2727,149.0639,149.1633,47614.0
2024-12-23 15:40:00,149.97,150.42,149.9,150.16,81171.0,149.1534,149.6009,149.0838,149.3424,81171.0
2024-12-23 15:50:00,150.16,150.3,150.05,150.1,202232.0,149.3424,149.4816,149.233,149.2827,202232.0
2024-12-24 09:30:00,150.16,150.38,149.6,150.06,29527.0,149.3424,149.5612,148.7854,149.2429,29527.0
2024-12-24 09:40:00,150.06,150.15,149.87,150.06,20252.0,149.2429,149.3324,149.0539,149.2429,20252.0
2024-12-24 09:50:00,150.02,150.1,149.92,150.03,20287.0,149.2031,149.2827,149.1037,149.2131,20287.0
2024-12-24 10:00:00,150.02,150.22,149.97,149.99,21638.0,149.2031,149.402,149.1534,149.1733,21638.0
2024-12-24 10:10:00,150.06,150.24,150.01,150.22,22322.0,149.2429,149.4219,149.1932,149.402,22322.0
2024-12-24 10:20:00,150.22,150.24,150.06,150.07,14665.0,149.402,149.4219,149.2429,149.2529,14665.0
2024-12-24 10:30:00,150.09,150.37,150.01,150.34,14479.0,149.2727,149.5512,149.1932,149.5214,14479.0
2024-12-24 10:40:00,150.33,150.47,150.28,150.28,37092.0,149.5114,149.6507,149.4617,149.4617,37092.0
2024-12-24 10:50:00,150.25,150.29,150.05,150.16,20279.0,149.4319,149.4717,149.233,149.3424,20279.0
2024-12-24 11:00:00,150.16,150.19,150.0,150.0,10448.0,149.3424,149.3722,149.1832,149.1832,10448.0
2024-12-24 11:10:00,150.02,150.15,149.97,150.11,17561.0,149.2031,149.3324,149.1534,149.2926,17561.0
2024-12-24 11:20:00,150.11,150.34,150.1,150.23,13434.0,149.2926,149.5214,149.2827,149.412,13434.0
2024-12-24 11:30:00,150.24,150.31,150.11,150.31,15714.0,149.4219,149.4915,149.2926,149.4915,15714.0
2024-12-24 11:40:00,150.31,150.34,150.22,150.22,15879.0,149.4915,149.5214,149.402,149.402,15879.0
2024-12-24 11:50:00,150.22,150.37,150.1,150.15,14012.0,149.402,149.5512,149.2827,149.3324,14012.0
2024-12-24 12:00:00,150.14,150.34,150.11,150.33,16538.0,149.3225,149.5214,149.2926,149.5114,16538.0
2024-12-24 12:10:00,150.33,150.43,150.27,150.43,25118.0,149.5114,149.6109,149.4518,149.6109,25118.0
2024-12-24 12:20:00,150.42,150.58,150.41,150.5,23284.0,149.6009,149.7601,149.591,149.6805,23284.0
2024-12-24 12:30:00,150.5,150.5,150.18,150.41,35070.0,149.6805,149.6805,149.3623,149.591,35070.0
2024-12-24 12:40:00,150.44,150.45,150.23,150.29,39753.0,149.6208,149.6308,149.412,149.4717,39753.0
2024-12-24 12:50:00,150.31,150.49,150.24,150.47,113230.0,149.4915,149.6706,149.4219,149.6507,113230.0
2024-12-26 09:30:00,149.2,150.5,149.2,150.25,60481.0,148.3876,149.6805,148.3876,149.4319,60481.0
2024-12-26 09:40:00,150.28,150.71,150.15,150.71,8178.0,149.4617,149.8894,149.3324,149.8894,8178.0
2024-12-26 09:50:00,150.61,150.97,150.46,150.97,10837.0,149.7899,150.148,149.6407,150.148,10837.0
2024-12-26 10:00:00,150.87,151.01,150.79,150.89,15123.0,150.0485,150.1877,149.9689,150.0684,15123.0
2024-12-26 10:10:00,150.93,151.11,150.84,151.03,24762.0,150.1082,150.2872,150.0187,150.2076,24762.0
2024-12-26 10:20:00,151.02,151.2,150.93,151.07,11493.0,150.1977,150.3767,150.1082,150.2474,11493.0
2024-12-26 10:30:00,151.07,151.13,150.77,150.78,11780.0,150.2474,150.3071,149.949,149.959,11780.0
2024-12-26 10:40:00,150.76,150.95,150.66,150.91,15620.0,149.9391,150.1281,149.8396,150.0883,15620.0
2024-12-26 10:50:00,150.94,150.98,150.83,150.97,14826.0,150.1181,150.1579,150.0087,150.148,14826.0
2024-12-26 11:00:00,150.97,151.05,150.84,150.88,24442.0,150.148,150.2275,150.0187,150.0584,24442.0
2024-12-26 11:10:00,150.88,151.07,150.82,151.05,22639.0,150.0584,150.2474,149.9988,150.2275,22639.0
2024-12-26 11:20:00,151.07,151.2,151.02,151.13,11004.0,150.2474,150.3767,150.1977,150.3071,11004.0
2024-12-26 11:30:00,151.14,151.21,151.11,151.19,12560.0,150.317,150.3866,150.2872,150.3668,12560.0
2024-12-26 11:40:00,151.21,151.37,151.18,151.31,19359.0,150.3866,150.5458,150.3568,150.4861,19359.0
2024-12-26 11:50:00,151.32,151.35,151.1,151.18,22225.0,150.496,150.5259,150.2772,150.3568,22225.0
2024-12-26 12:00:00,151.18,151.22,151.05,151.05,11134.0,150.3568,150.3966,150.2275,150.2275,11134.0
2024-12-26 12:10:00,151.05,151.1,151.05,151.06,7685.0,150.2275,150.2772,150.2275,150.2375,7685.0
2024-12-26 12:20:00,151.09,151.1,150.9,150.9,8511.0,150.2673,150.2772,150.0783,150.0783,8511.0
2024-12-26 12:30:00,150.88,151.01,150.86,150.87,6302.0,150.0584,150.1877,150.0386,150.0485,6302.0
2024-12-26 12:40:00,150.9,150.93,150.65,150.77,6284.0,150.0783,150.1082,149.8297,149.949,6284.0
2024-12-26 12:50:00,150.81,150.86,150.71,150.8,4948.0,149.9888,150.0386,149.8894,149.9789,4948.0
2024-12-26 13:00:00,150.88,150.95,150.78,150.81,6826.0,150.0584,150.1281,149.959,149.9888,6826.0
2024-12-26 13:10:00,150.81,150.85,150.71,150.85,4047.0,149.9888,150.0286,149.8894,150.0286,4047.0
2024-12-26 13:20:00,150.84,150.97,150.83,150.85,12851.0,150.0187,150.148,150.0087,150.0286,12851.0
2024-12-26 13:30:00,150.87,150.95,150.81,150.93,9262.0,150.0485,150.1281,149.9888,150.1082,9262.0
2024-12-26 13:40:00,150.9,150.94,150.76,150.81,22498.0,150.0783,150.1181,149.9391,149.9888,22498.0
2024-12-26 13:50:00,150.85,150.97,150.82,150.9,7902.0,150.0286,150.148,149.9988,150.0783,7902.0
2024-12-26 14:00:00,150.87,150.9,150.77,150.83,5838.0,150.0485,150.0783,149.949,150.0087,5838.0
2024-12-26 14:10:00,150.8,150.89,150.78,150.84,6724.0,149.9789,150.0684,149.959,150.0187,6724.0
2024-12-26 14:20:00,150.86,150.98,150.85,150.93,7044.0,150.0386,150.1579,150.0286,150.1082,7044.0
2024-12-26 14:30:00,150.93,151.05,150.92,151.02,8129.0,150.1082,150.2275,150.0982,150.1977,8129.0
2024-12-26 14:40:00,150.97,151.1,150.97,151.04,15729.0,150.148,150.2772,150.148,150.2176,15729.0
2024-12-26 14:50:00,151.04,151.14,151.01,151.14,6421.0,150.2176,150.317,150.1877,150.317,6421.0
2024-12-26 15:00:00,151.14,151.24,151.1,151.2,6260.0,150.317,150.4165,150.2772,150.3767,6260.0
2024-12-26 15:10:00,151.22,151.24,151.07,151.11,8262.0,150.3966,150.4165,150.2474,150.2872,8262.0
2024-12-26 15:20:00,151.13,151.27,151.08,151.21,6811.0,150.3071,150.4463,150.2574,150.3866,6811.0
2024-12-26 15:30:00,151.19,151.19,151.09,151.12,17925.0,150.3668,150.3668,150.2673,150.2971,17925.0
2024-12-26 15:40:00,151.17,151.18,151.02,151.11,10368.0,150.3469,150.3568,150.1977,150.2872,10368.0
2024-12-26 15:50:00,151.11,151.21,151.0,151.06,100191.0,150.2872,150.3866,150.1778,150.2375,100191.0
2024-12-27 09:30:00,149.88,151.1,149.71,151.06,34209.0,149.0639,150.2772,148.8948,150.2375,34209.0
2024-12-27 09:40:00,150.98,151.29,150.94,151.24,8093.0,150.1579,150.4662,150.1181,150.4165,8093.0
2024-12-27 09:50:00,151.2,151.35,151.1,151.3,5016.0,150.3767,150.5259,150.2772,150.4762,5016.0
2024-12-27 10:00:00,151.3,151.3,151.0,151.15,20195.0,150.4762,150.4762,150.1778,150.327,20195.0
2024-12-27 10:10:00,151.11,151.11,150.75,150.75,6278.0,150.2872,150.2872,149.9292,149.9292,6278.0
2024-12-27 10:20:00,150.75,150.95,150.57,150.61,23166.0,149.9292,150.1281,149.7501,149.7899,23166.0
2024-12-27 10:30:00,150.59,150.67,150.45,150.59,6309.0,149.77,149.8496,149.6308,149.77,6309.0
2024-12-27 10:40:00,150.55,150.89,150.55,150.85,8708.0,149.7302,150.0684,149.7302,150.0286,8708.0
2024-12-27 10:50:00,150.84,151.01,150.62,150.63,8708.0,150.0187,150.1877,149.7999,149.8098,8708.0
2024-12-27 11:00:00,150.62,150.62,150.25,150.33,15144.0,149.7999,149.7999,149.4319,149.5114,15144.0
2024-12-27 11:10:00,150.35,150.39,150.15,150.21,5133.0,149.5313,149.5711,149.3324,149.3921,5133.0
2024-12-27 11:20:00,150.19,150.32,150.15,150.31,3651.0,149.3722,149.5015,149.3324,149.4915,3651.0
2024-12-27 11:30:00,150.33,150.57,150.32,150.52,5847.0,149.5114,149.7501,149.5015,149.7004,5847.0
2024-12-27 11:40:00,150.47,150.49,150.12,150.13,7295.0,149.6507,149.6706,149.3026,149.3125,7295.0
2024-12-27 11:50:00,150.11,150.11,149.81,149.91,7540.0,149.2926,149.2926,148.9943,149.0937,7540.0
2024-12-27 12:00:00,149.91,149.91,149.69,149.79,5090.0,149.0937,149.0937,148.8749,148.9744,5090.0
2024-12-27 12:10:00,149.82,149.84,149.66,149.75,6915.0,149.0042,149.0241,148.8451,148.9346,6915.0
2024-12-27 12:20:00,149.73,149.82,149.65,149.78,7479.0,148.9147,149.0042,148.8351,148.9644,7479.0
2024-12-27 12:30:00,149.78,149.89,149.58,149.63,8757.0,148.9644,149.0738,148.7655,148.8153,8757.0
2024-12-27 12:40:00,149.63,149.68,149.53,149.56,5976.0,148.8153,148.865,148.7158,148.7456,5976.0
2024-12-27 12:50:00,149.56,149.74,149.55,149.74,7122.0,148.7456,148.9247,148.7357,148.9247,7122.0
2024-12-27 13:00:00,149.69,149.74,149.6,149.69,5851.0,148.8749,148.9247,148.7854,148.8749,5851.0
2024-12-27 13:10:00,149.72,149.83,149.72,149.78,2774.0,148.9048,149.0142,148.9048,148.9644,2774.0
2024-12-27 13:20:00,149.8,149.81,149.65,149.68,7607.0,148.9843,148.9943,148.8351,148.865,7607.0
2024-12-27 13:30:00,149.65,149.77,149.64,149.74,3823.0,148.8351,148.9545,148.8252,148.9247,3823.0
2024-12-27 13:40:00,149.77,149.83,149.73,149.82,7540.0,148.9545,149.0142,148.9147,149.0042,7540.0
2024-12-27 13:50:00,149.81,149.88,149.8,149.87,10544.0,148.9943,149.0639,148.9843,149.0539,10544.0
2024-12-27 14:00:00,149.85,149.96,149.83,149.96,5567.0,149.0341,149.1435,149.0142,149.1435,5567.0
2024-12-27 14:10:00,149.96,150.1,149.95,150.1,10741.0,149.1435,149.2827,149.1335,149.2827,10741.0
2024-12-27 14:20:00,150.09,150.09,149.98,150.03,8524.0,149.2727,149.2727,149.1633,149.2131,8524.0
2024-12-27 14:30:00,150.04,150.12,149.99,150.09,6644.0,149.223,149.3026,149.1733,149.2727,6644.0
2024-12-27 14:40:00,150.13,150.26,150.12,150.24,6990.0,149.3125,149.4418,149.3026,149.4219,6990.0
2024-12-27 14:50:00,150.25,150.32,150.17,150.26,6129.0,149.4319,149.5015,149.3523,149.4418,6129.0
2024-12-27 15:00:00,150.25,150.25,150.0,150.19,6867.0,149.4319,149.4319,149.1832,149.3722,6867.0
2024-12-27 15:10:00,150.14,150.14,149.94,149.99,10532.0,149.3225,149.3225,149.1236,149.1733,10532.0
2024-12-27 15:20:00,150.0,150.09,149.89,150.03,9812.0,149.1832,149.2727,149.0738,149.2131,9812.0
2024-12-27 15:30:00,150.0,150.06,149.91,149.98,13457.0,149.1832,149.2429,149.0937,149.1633,13457.0
2024-12-27 15:40:00,149.98,150.15,149.82,150.15,37270.0,149.1633,149.3324,149.0042,149.3324,37270.0
2024-12-27 15:50:00,150.3,150.54,150.12,150.36,108954.0,149.4816,149.7203,149.3026,149.5413,108954.0
2024-12-30 09:30:00,149.16,149.33,148.61,148.62,45247.0,148.3478,148.5169,147.8008,147.8107,45247.0
2024-12-30 09:40:00,148.66,148.66,148.4,148.56,26606.0,147.8505,147.8505,147.5919,147.7511,26606.0
2024-12-30 09:50:00,148.56,148.61,148.35,148.44,17674.0,147.7511,147.8008,147.5422,147.6317,17674.0
2024-12-30 10:00:00,148.44,148.82,148.43,148.68,19183.0,147.6317,148.0097,147.6218,147.8704,19183.0
2024-12-30 10:10:00,148.74,148.78,148.41,148.71,21095.0,147.9301,147.9699,147.6019,147.9003,21095.0
2024-12-30 10:20:00,148.66,148.7,148.54,148.58,10935.0,147.8505,147.8903,147.7312,147.771,10935.0
2024-12-30 10:30:00,148.58,148.95,148.53,148.95,19526.0,147.771,148.139,147.7212,148.139,19526.0
2024-12-30 10:40:00,148.9,148.99,148.51,148.56,26384.0,148.0892,148.1787,147.7013,147.7511,26384.0
2024-12-30 10:50:00,148.58,148.92,148.56,148.85,14319.0,147.771,148.1091,147.7511,148.0395,14319.0
2024-12-30 11:00:00,148.84,148.95,148.74,148.93,13504.0,148.0296,148.139,147.9301,148.1191,13504.0
2024-12-30 11:10:00,148.96,149.21,148.91,149.16,28523.0,148.1489,148.3975,148.0992,148.3478,28523.0
2024-12-30 11:20:00,149.26,149.27,148.92,149.08,21952.0,148.4473,148.4572,148.1091,148.2682,21952.0
2024-12-30 11:30:00,149.06,149.29,149.05,149.23,15020.0,148.2484,148.4771,148.2384,148.4174,15020.0
2024-12-30 11:40:00,149.22,149.46,149.2,149.22,24118.0,148.4075,148.6462,148.3876,148.4075,24118.0
2024-12-30 11:50:00,149.19,149.41,149.19,149.37,10581.0,148.3776,148.5964,148.3776,148.5567,10581.0
2024-12-30 12:00:00,149.29,149.48,149.29,149.29,5075.0,148.4771,148.6661,148.4771,148.4771,5075.0
2024-12-30 12:10:00,149.34,149.4,149.31,149.37,6639.0,148.5268,148.5865,148.497,148.5567,6639.0
2024-12-30 12:20:00,149.39,149.54,149.39,149.47,10500.0,148.5766,148.7257,148.5766,148.6561,10500.0
2024-12-30 12:30:00,149.44,149.48,149.35,149.35,6011.0,148.6263,148.6661,148.5368,148.5368,6011.0
2024-12-30 12:40:00,149.33,149.53,149.29,149.52,5972.0,148.5169,148.7158,148.4771,148.7058,5972.0
2024-12-30 12:50:00,149.53,149.53,149.16,149.39,8881.0,148.7158,148.7158,148.3478,148.5766,8881.0
2024-12-30 13:00:00,149.43,149.53,149.25,149.49,8379.0,148.6163,148.7158,148.4373,148.676,8379.0
2024-12-30 13:10:00,149.5,149.66,149.48,149.5,8253.0,148.686,148.8451,148.6661,148.686,8253.0
2024-12-30 13:20:00,149.52,149.57,149.44,149.49,12001.0,148.7058,148.7556,148.6263,148.676,12001.0
2024-12-30 13:30:00,149.47,149.73,149.42,149.68,13251.0,148.6561,148.9147,148.6064,148.865,13251.0
2024-12-30 13:40:00,149.7,149.82,149.64,149.77,4960.0,148.8849,149.0042,148.8252,148.9545,4960.0
2024-12-30 13:50:00,149.77,149.85,149.71,149.79,9463.0,148.9545,149.0341,148.8948,148.9744,9463.0
2024-12-30 14:00:00,149.78,149.84,149.58,149.68,10816.0,148.9644,149.0241,148.7655,148.865,10816.0
2024-12-30 14:10:00,149.64,149.68,149.5,149.56,6707.0,148.8252,148.865,148.686,148.7456,6707.0
2024-12-30 14:20:00,149.58,149.65,149.4,149.57,19334.0,148.7655,148.8351,148.5865,148.7556,19334.0
2024-12-30 14:30:00,149.55,149.65,149.54,149.6,10244.0,148.7357,148.8351,148.7257,148.7854,10244.0
2024-12-30 14:40:00,149.57,149.7,149.55,149.68,9233.0,148.7556,148.8849,148.7357,148.865,9233.0
2024-12-30 14:50:00,149.71,149.74,149.65,149.7,10419.0,148.8948,148.9247,148.8351,148.8849,10419.0
2024-12-30 15:00:00,149.69,149.73,149.59,149.72,12985.0,148.8749,148.9147,148.7755,148.9048,12985.0
2024-12-30 15:10:00,149.7,149.86,149.66,149.82,18935.0,148.8849,149.044,148.8451,149.0042,18935.0
2024-12-30 15:20:00,149.81,149.9,149.64,149.64,31723.0,148.9943,149.0838,148.8252,148.8252,31723.0
2024-12-30 15:30:00,149.63,149.71,149.5,149.59,29347.0,148.8153,148.8948,148.686,148.7755,29347.0
2024-12-30 15:40:00,149.57,149.83,149.54,149.72,25593.0,148.7556,149.0142,148.7257,148.9048,25593.0
2024-12-30 15:50:00,149.78,149.95,149.31,149.37,141335.0,148.9644,149.1335,148.497,148.5567,141335.0
2024-12-31 09:30:00,149.57,150.0,149.41,149.76,21010.0,148.7556,149.1832,148.5964,148.9445,21010.0
2024-12-31 09:40:00,149.67,149.79,149.49,149.49,18838.0,148.855,148.9744,148.676,148.676,18838.0
2024-12-31 09:50:00,149.5,149.63,149.27,149.6,18757.0,148.686,148.8153,148.4572,148.7854,18757.0
2024-12-31 10:00:00,149.78,149.8,149.45,149.6,13142.0,148.9644,148.9843,148.6362,148.7854,13142.0
2024-12-31 10:10:00,149.62,149.73,149.51,149.72,8476.0,148.8053,148.9147,148.6959,148.9048,8476.0
2024-12-31 10:20:00,149.61,149.62,149.35,149.35,20190.0,148.7954,148.8053,148.5368,148.5368,20190.0
2024-12-31 10:30:00,149.28,149.28,148.95,149.21,8144.0,148.4672,148.4672,148.139,148.3975,8144.0
2024-12-31 10:40:00,149.17,149.3,149.04,149.17,4529.0,148.3578,148.487,148.2285,148.3578,4529.0
2024-12-31 10:50:00,149.16,149.26,149.05,149.05,5382.0,148.3478,148.4473,148.2384,148.2384,5382.0
2024-12-31 11:00:00,149.09,149.11,148.83,148.99,9642.0,148.2782,148.2981,148.0196,148.1787,9642.0
2024-12-31 11:10:00,148.95,149.08,148.87,148.88,10427.0,148.139,148.2682,148.0594,148.0693,10427.0
2024-12-31 11:20:00,148.87,148.97,148.79,148.91,8237.0,148.0594,148.1588,147.9798,148.0992,8237.0
2024-12-31 11:30:00,148.88,148.96,148.77,148.95,8115.0,148.0693,148.1489,147.9599,148.139,8115.0
2024-12-31 11:40:00,148.94,149.0,148.87,148.93,7404.0,148.129,148.1887,148.0594,148.1191,7404.0
2024-12-31 11:50:00,148.99,149.0,148.82,148.84,9315.0,148.1787,148.1887,148.0097,148.0296,9315.0
2024-12-31 12:00:00,148.8,148.9,148.63,148.9,7760.0,147.9898,148.0892,147.8207,148.0892,7760.0
2024-12-31 12:10:00,148.96,149.08,148.88,149.05,15369.0,148.1489,148.2682,148.0693,148.2384,15369.0
2024-12-31 12:20:00,149.04,149.04,148.78,148.81,8745.0,148.2285,148.2285,147.9699,147.9997,8745.0
2024-12-31 12:30:00,148.81,148.83,148.63,148.7,9721.0,147.9997,148.0196,147.8207,147.8903,9721.0
2024-12-31 12:40:00,148.66,148.77,148.6,148.71,5610.0,147.8505,147.9599,147.7909,147.9003,5610.0
2024-12-31 12:50:00,148.68,149.03,148.65,149.02,8736.0,147.8704,148.2185,147.8406,148.2086,8736.0
2024-12-31 13:00:00,148.95,149.05,148.91,149.03,8189.0,148.139,148.2384,148.0992,148.2185,8189.0
2024-12-31 13:10:00,149.08,149.08,148.8,148.81,4418.0,148.2682,148.2682,147.9898,147.9997,4418.0
2024-12-31 13:20:00,148.77,148.78,148.56,148.62,9363.0,147.9599,147.9699,147.7511,147.8107,9363.0
2024-12-31 13:30:00,148.62,148.79,148.6,148.72,5107.0,147.8107,147.9798,147.7909,147.9102,5107.0
2024-12-31 13:40:00,148.75,148.89,148.75,148.89,5191.0,147.94,148.0793,147.94,148.0793,5191.0
2024-12-31 13:50:00,148.93,149.01,148.72,148.72,5168.0,148.1191,148.1986,147.9102,147.9102,5168.0
2024-12-31 14:00:00,148.72,148.84,148.62,148.84,6849.0,147.9102,148.0296,147.8107,148.0296,6849.0
2024-12-31 14:10:00,148.89,148.93,148.72,148.72,6357.0,148.0793,148.1191,147.9102,147.9102,6357.0
2024-12-31 14:20:00,148.72,148.73,148.57,148.63,20100.0,147.9102,147.9202,147.761,147.8207,20100.0
2024-12-31 14:30:00,148.63,148.7,148.52,148.68,12758.0,147.8207,147.8903,147.7113,147.8704,12758.0
2024-12-31 14:40:00,148.68,148.68,148.54,148.62,15908.0,147.8704,147.8704,147.7312,147.8107,15908.0
2024-12-31 14:50:00,148.6,148.75,148.57,148.75,14850.0,147.7909,147.94,147.761,147.94,14850.0
2024-12-31 15:00:00,148.73,148.93,148.68,148.93,12696.0,147.9202,148.1191,147.8704,148.1191,12696.0
2024-12-31 15:10:00,148.89,148.91,148.59,148.8,19212.0,148.0793,148.0992,147.7809,147.9898,19212.0
2024-12-31 15:20:00,148.8,149.08,148.79,149.03,8889.0,147.9898,148.2682,147.9798,148.2185,8889.0
2024-12-31 15:30:00,149.04,149.13,148.83,148.84,12896.0,148.2285,148.318,148.0196,148.0296,12896.0
2024-12-31 15:40:00,148.83,149.05,148.7,148.99,26270.0,148.0196,148.2384,147.8903,148.1787,26270.0
2024-12-31 15:50:00,149.0,149.1,148.76,149.02,170781.0,148.1887,148.2881,147.95,148.2086,170781.0
2025-01-02 09:30:00,150.04,150.11,149.14,149.62,151247.0,149.223,149.2926,148.3279,148.8053,151247.0
2025-01-02 09:40:00,149.62,149.85,149.44,149.59,23609.0,148.8053,149.0341,148.6263,148.7755,23609.0
2025-01-02 09:50:00,149.56,150.0,149.37,149.84,13490.0,148.7456,149.1832,148.5567,149.0241,13490.0
2025-01-02 10:00:00,149.9,150.08,149.79,149.92,15117.0,149.0838,149.2628,148.9744,149.1037,15117.0
2025-01-02 10:10:00,149.9,150.15,149.73,149.73,18078.0,149.0838,149.3324,148.9147,148.9147,18078.0
2025-01-02 10:20:00,149.67,149.71,149.41,149.48,21053.0,148.855,148.8948,148.5964,148.6661,21053.0
2025-01-02 10:30:00,149.47,149.77,149.3,149.53,12542.0,148.6561,148.9545,148.487,148.7158,12542.0
2025-01-02 10:40:00,149.53,149.62,149.23,149.57,64439.0,148.7158,148.8053,148.4174,148.7556,64439.0
2025-01-02 10:50:00,149.61,149.81,149.5,149.68,12496.0,148.7954,148.9943,148.686,148.865,12496.0
2025-01-02 11:00:00,149.69,149.75,149.2,149.46,12138.0,148.8749,148.9346,148.3876,148.6462,12138.0
2025-01-02 11:10:00,149.44,150.05,149.39,149.75,34762.0,148.6263,149.233,148.5766,148.9346,34762.0
2025-01-02 11:20:00,149.77,150.13,149.62,150.04,8656.0,148.9545,149.3125,148.8053,149.223,8656.0
2025-01-02 11:30:00,150.03,150.1,149.91,150.02,5484.0,149.2131,149.2827,149.0937,149.2031,5484.0
2025-01-02 11:40:00,150.08,150.08,149.87,149.94,13914.0,149.2628,149.2628,149.0539,149.1236,13914.0
2025-01-02 11:50:00,149.94,149.94,149.62,149.72,13474.0,149.1236,149.1236,148.8053,148.9048,13474.0
2025-01-02 12:00:00,149.79,149.79,149.62,149.71,7103.0,148.9744,148.9744,148.8053,148.8948,7103.0
2025-01-02 12:10:00,149.7,149.83,149.51,149.56,12159.0,148.8849,149.0142,148.6959,148.7456,12159.0
2025-01-02 12:20:00,149.54,149.55,148.95,149.02,20408.0,148.7257,148.7357,148.139,148.2086,20408.0
2025-01-02 12:30:00,149.0,149.15,148.97,149.02,55490.0,148.1887,148.3379,148.1588,148.2086,55490.0
2025-01-02 12:40:00,149.02,149.13,148.9,149.03,57474.0,148.2086,148.318,148.0892,148.2185,57474.0
2025-01-02 12:50:00,149.0,149.3,148.95,149.22,9490.0,148.1887,148.487,148.139,148.4075,9490.0
2025-01-02 13:00:00,149.18,149.25,149.06,149.18,8363.0,148.3677,148.4373,148.2484,148.3677,8363.0
2025-01-02 13:10:00,149.16,149.18,148.98,149.18,9978.0,148.3478,148.3677,148.1688,148.3677,9978.0
2025-01-02 13:20:00,149.17,149.21,149.04,149.16,12282.0,148.3578,148.3975,148.2285,148.3478,12282.0
2025-01-02 13:30:00,149.08,149.11,148.89,149.0,13300.0,148.2682,148.2981,148.0793,148.1887,13300.0
2025-01-02 13:40:00,148.96,148.96,148.56,148.61,15481.0,148.1489,148.1489,147.7511,147.8008,15481.0
2025-01-02 13:50:00,148.61,148.74,148.45,148.74,12867.0,147.8008,147.9301,147.6417,147.9301,12867.0
2025-01-02 14:00:00,148.73,149.03,148.61,149.0,32213.0,147.9202,148.2185,147.8008,148.1887,32213.0
2025-01-02 14:10:00,148.96,148.96,148.74,148.88,6513.0,148.1489,148.1489,147.9301,148.0693,6513.0
2025-01-02 14:20:00,148.85,149.13,148.81,149.07,12108.0,148.0395,148.318,147.9997,148.2583,12108.0
2025-01-02 14:30:00,149.06,149.06,148.8,148.94,10128.0,148.2484,148.2484,147.9898,148.129,10128.0
2025-01-02 14:40:00,148.89,149.15,148.89,149.11,13292.0,148.0793,148.3379,148.0793,148.2981,13292.0
2025-01-02 14:50:00,149.08,149.21,148.94,148.94,12680.0,148.2682,148.3975,148.129,148.129,12680.0
2025-01-02 15:00:00,148.94,149.3,148.91,149.21,12413.0,148.129,148.487,148.0992,148.3975,12413.0
2025-01-02 15:10:00,149.21,149.34,149.16,149.3,22728.0,148.3975,148.5268,148.3478,148.487,22728.0
2025-01-02 15:20:00,149.32,149.45,149.27,149.34,19112.0,148.5069,148.6362,148.4572,148.5268,19112.0
2025-01-02 15:30:00,149.34,149.5,149.11,149.28,31740.0,148.5268,148.686,148.2981,148.4672,31740.0
2025-01-02 15:40:00,149.28,149.39,149.16,149.2,32775.0,148.4672,148.5766,148.3478,148.3876,32775.0
2025-01-02 15:50:00,149.21,149.45,149.07,149.33,134302.0,148.3975,148.6362,148.2583,148.5169,134302.0
2025-01-03 09:30:00,149.38,149.73,148.73,149.55,32841.0,148.5666,148.9147,147.9202,148.7357,32841.0
2025-01-03 09:40:00,149.53,149.82,149.2,149.33,15050.0,148.7158,149.0042,148.3876,148.5169,15050.0
2025-01-03 09:50:00,149.28,149.32,148.93,148.94,27010.0,148.4672,148.5069,148.1191,148.129,27010.0
2025-01-03 10:00:00,149.02,149.27,148.86,149.19,18096.0,148.2086,148.4572,148.0494,148.3776,18096.0
2025-01-03 10:10:00,149.21,149.32,148.93,148.94,28734.0,148.3975,148.5069,148.1191,148.129,28734.0
2025-01-03 10:20:00,148.98,149.64,148.79,149.59,10447.0,148.1688,148.8252,147.9798,148.7755,10447.0
2025-01-03 10:30:00,149.55,149.61,149.43,149.52,5337.0,148.7357,148.7954,148.6163,148.7058,5337.0
2025-01-03 10:40:00,149.64,149.71,149.3,149.41,5364.0,148.8252,148.8948,148.487,148.5964,5364.0
2025-01-03 10:50:00,149.34,149.74,149.24,149.7,7491.0,148.5268,148.9247,148.4274,148.8849,7491.0
2025-01-03 11:00:00,149.74,149.81,149.5,149.58,5465.0,148.9247,148.9943,148.686,148.7655,5465.0
2025-01-03 11:10:00,149.59,149.59,149.49,149.5,4275.0,148.7755,148.7755,148.676,148.686,4275.0
2025-01-03 11:20:00,149.51,149.62,149.48,149.59,4427.0,148.6959,148.8053,148.6661,148.7755,4427.0
2025-01-03 11:30:00,149.7,149.78,149.67,149.78,2806.0,148.8849,148.9644,148.855,148.9644,2806.0
2025-01-03 11:40:00,149.75,149.9,149.74,149.9,2574.0,148.9346,149.0838,148.9247,149.0838,2574.0
2025-01-03 11:50:00,149.93,149.93,149.79,149.79,1956.0,149.1136,149.1136,148.9744,148.9744,1956.0
2025-01-03 12:00:00,149.75,149.93,149.75,149.9,6213.0,148.9346,149.1136,148.9346,149.0838,6213.0
2025-01-03 12:10:00,149.89,149.89,149.6,149.64,10229.0,149.0738,149.0738,148.7854,148.8252,10229.0
2025-01-03 12:20:00,149.68,149.77,149.65,149.7,6678.0,148.865,148.9545,148.8351,148.8849,6678.0
2025-01-03 12:30:00,149.65,149.66,149.61,149.61,3704.0,148.8351,148.8451,148.7954,148.7954,3704.0
2025-01-03 12:40:00,149.62,149.64,149.55,149.62,6313.0,148.8053,148.8252,148.7357,148.8053,6313.0
2025-01-03 12:50:00,149.61,149.67,149.55,149.63,6834.0,148.7954,148.855,148.7357,148.8153,6834.0
2025-01-03 13:00:00,149.63,149.63,149.52,149.56,8821.0,148.8153,148.8153,148.7058,148.7456,8821.0
2025-01-03 13:10:00,149.57,149.65,149.56,149.63,6939.0,148.7556,148.8351,148.7456,148.8153,6939.0
2025-01-03 13:20:00,149.65,149.71,149.6,149.69,10455.0,148.8351,148.8948,148.7854,148.8749,10455.0
2025-01-03 13:30:00,149.74,149.81,149.67,149.78,5060.0,148.9247,148.9943,148.855,148.9644,5060.0
2025-01-03 13:40:00,149.81,149.81,149.69,149.8,2583.0,148.9943,148.9943,148.8749,148.9843,2583.0
2025-01-03 13:50:00,149.78,149.78,149.69,149.74,5555.0,148.9644,148.9644,148.8749,148.9247,5555.0
2025-01-03 14:00:00,149.76,149.77,149.64,149.73,8402.0,148.9445,148.9545,148.8252,148.9147,8402.0
2025-01-03 14:10:00,149.74,149.85,149.72,149.84,5361.0,148.9247,149.0341,148.9048,149.0241,5361.0
2025-01-03 14:20:00,149.85,149.85,149.75,149.83,7738.0,149.0341,149.0341,148.9346,149.0142,7738.0
2025-01-03 14:30:00,149.82,149.92,149.78,149.85,6463.0,149.0042,149.1037,148.9644,149.0341,6463.0
2025-01-03 14:40:00,149.8,149.85,149.78,149.81,6342.0,148.9843,149.0341,148.9644,148.9943,6342.0
2025-01-03 14:50:00,149.84,149.84,149.71,149.73,6794.0,149.0241,149.0241,148.8948,148.9147,6794.0
2025-01-03 15:00:00,149.71,149.91,149.59,149.91,6915.0,148.8948,149.0937,148.7755,149.0937,6915.0
2025-01-03 15:10:00,149.89,149.95,149.86,149.94,8500.0,149.0738,149.1335,149.044,149.1236,8500.0
2025-01-03 15:20:00,149.92,150.0,149.89,150.0,4457.0,149.1037,149.1832,149.0738,149.1832,4457.0
2025-01-03 15:30:00,149.96,149.97,149.85,149.88,8245.0,149.1435,149.1534,149.0341,149.0639,8245.0
2025-01-03 15:40:00,149.87,149.88,149.56,149.65,19213.0,149.0539,149.0639,148.7456,148.8351,19213.0
2025-01-03 15:50:00,149.65,149.88,149.62,149.83,91032.0,148.8351,149.0639,148.8053,149.0142,91032.0
2025-01-06 09:30:00,148.92,149.17,147.55,147.72,58024.0,148.1091,148.3578,146.7466,146.9157,58024.0
2025-01-06 09:40:00,147.72,148.56,147.64,148.1,34233.0,146.9157,147.7511,146.8361,147.2936,34233.0
2025-01-06 09:50:00,148.17,148.21,147.63,147.64,22664.0,147.3632,147.403,146.8261,146.8361,22664.0
2025-01-06 10:00:00,147.55,148.07,147.52,147.95,34518.0,146.7466,147.2637,146.7167,147.1444,34518.0
2025-01-06 10:10:00,147.95,148.06,147.31,147.31,39275.0,147.1444,147.2538,146.5079,146.5079,39275.0
2025-01-06 10:20:00,147.31,147.39,147.13,147.24,22022.0,146.5079,146.5874,146.3289,146.4383,22022.0
2025-01-06 10:30:00,147.24,147.29,146.79,146.9,25650.0,146.4383,146.488,145.9907,146.1001,25650.0
2025-01-06 10:40:00,146.9,147.03,146.78,146.86,19025.0,146.1001,146.2294,145.9808,146.0603,19025.0
2025-01-06 10:50:00,146.83,147.12,146.73,146.73,16326.0,146.0305,146.3189,145.931,145.931,16326.0
2025-01-06 11:00:00,146.68,146.75,146.43,146.63,21321.0,145.8813,145.9509,145.6327,145.8316,21321.0
2025-01-06 11:10:00,146.72,147.11,146.55,147.07,10451.0,145.9211,146.309,145.752,146.2692,10451.0
2025-01-06 11:20:00,147.07,147.18,146.96,146.96,30472.0,146.2692,146.3786,146.1598,146.1598,30472.0
2025-01-06 11:30:00,146.99,147.07,146.95,147.04,28754.0,146.1896,146.2692,146.1498,146.2394,28754.0
2025-01-06 11:40:00,147.05,147.14,146.93,147.0,38956.0,146.2493,146.3388,146.13,146.1996,38956.0
2025-01-06 11:50:00,146.96,147.13,146.95,147.05,17865.0,146.1598,146.3289,146.1498,146.2493,17865.0
2025-01-06 12:00:00,147.07,147.08,146.69,146.74,17624.0,146.2692,146.2791,145.8913,145.941,17624.0
2025-01-06 12:10:00,146.78,146.92,146.65,146.87,20466.0,145.9808,146.12,145.8515,146.0703,20466.0
2025-01-06 12:20:00,146.83,146.96,146.62,146.77,33857.0,146.0305,146.1598,145.8216,145.9708,33857.0
2025-01-06 12:30:00,146.77,146.9,146.76,146.79,13741.0,145.9708,146.1001,145.9609,145.9907,13741.0
2025-01-06 12:40:00,146.79,146.86,146.71,146.8,17729.0,145.9907,146.0603,145.9111,146.0007,17729.0
2025-01-06 12:50:00,146.81,146.82,146.51,146.65,17474.0,146.0106,146.0206,145.7122,145.8515,17474.0
2025-01-06 13:00:00,146.64,146.64,146.19,146.36,18988.0,145.8415,145.8415,145.394,145.5631,18988.0
2025-01-06 13:10:00,146.28,146.89,146.26,146.7,36521.0,145.4835,146.0902,145.4636,145.9012,36521.0
2025-01-06 13:20:00,146.66,146.71,146.57,146.59,12416.0,145.8614,145.9111,145.7719,145.7918,12416.0
2025-01-06 13:30:00,146.59,146.62,146.28,146.29,18106.0,145.7918,145.8216,145.4835,145.4934,18106.0
2025-01-06 13:40:00,146.32,146.36,146.07,146.12,20548.0,145.5233,145.5631,145.2746,145.3244,20548.0
2025-01-06 13:50:00,146.16,146.25,146.01,146.18,44793.0,145.3641,145.4537,145.215,145.384,44793.0
2025-01-06 14:00:00,146.18,146.32,145.98,146.3,60275.0,145.384,145.5233,145.1851,145.5034,60275.0
2025-01-06 14:10:00,146.28,146.7,146.24,146.63,32308.0,145.4835,145.9012,145.4437,145.8316,32308.0
2025-01-06 14:20:00,146.62,146.73,146.59,146.64,29094.0,145.8216,145.931,145.7918,145.8415,29094.0
2025-01-06 14:30:00,146.63,146.97,146.62,146.93,50094.0,145.8316,146.1697,145.8216,146.13,50094.0
2025-01-06 14:40:00,146.93,146.95,146.74,146.79,30366.0,146.13,146.1498,145.941,145.9907,30366.0
2025-01-06 14:50:00,146.79,146.9,146.67,146.84,43708.0,145.9907,146.1001,145.8714,146.0404,43708.0
2025-01-06 15:00:00,146.84,147.0,146.58,146.59,105894.0,146.0404,146.1996,145.7819,145.7918,105894.0
2025-01-06 15:10:00,146.6,146.64,146.37,146.4,45528.0,145.8017,145.8415,145.573,145.6028,45528.0
2025-01-06 15:20:00,146.4,146.4,146.24,146.3,21672.0,145.6028,145.6028,145.4437,145.5034,21672.0
2025-01-06 15:30:00,146.29,146.34,146.13,146.27,50367.0,145.4934,145.5432,145.3343,145.4735,50367.0
2025-01-06 15:40:00,146.29,146.29,146.03,146.14,79645.0,145.4934,145.4934,145.2349,145.3443,79645.0
2025-01-06 15:50:00,146.1,146.7,145.88,146.55,316309.0,145.3045,145.9012,145.0857,145.752,316309.0
2025-01-07 09:30:00,146.58,146.97,146.21,146.4,72784.0,145.7819,146.1697,145.4139,145.6028,72784.0
2025-01-07 09:40:00,146.39,146.56,146.09,146.23,39722.0,145.5929,145.762,145.2945,145.4338,39722.0
2025-01-07 09:50:00,146.16,146.7,146.09,146.6,23318.0,145.3641,145.9012,145.2945,145.8017,23318.0
2025-01-07 10:00:00,146.56,146.56,146.11,146.42,30647.0,145.762,145.762,145.3144,145.6227,30647.0
2025-01-07 10:10:00,146.37,146.42,146.15,146.35,47138.0,145.573,145.6227,145.3542,145.5531,47138.0
2025-01-07 10:20:00,146.37,147.24,146.3,147.13,41462.0,145.573,146.4383,145.5034,146.3289,41462.0
2025-01-07 10:30:00,147.13,147.39,146.88,146.98,28675.0,146.3289,146.5874,146.0802,146.1797,28675.0
2025-01-07 10:40:00,146.95,147.01,146.57,146.69,28668.0,146.1498,146.2095,145.7719,145.8913,28668.0
2025-01-07 10:50:00,146.69,147.12,146.6,147.11,21656.0,145.8913,146.3189,145.8017,146.309,21656.0
2025-01-07 11:00:00,147.14,147.35,147.08,147.14,36260.0,146.3388,146.5477,146.2791,146.3388,36260.0
2025-01-07 11:10:00,147.12,147.13,146.73,146.92,32567.0,146.3189,146.3289,145.931,146.12,32567.0
2025-01-07 11:20:00,146.96,147.07,146.68,146.82,19170.0,146.1598,146.2692,145.8813,146.0206,19170.0
2025-01-07 11:30:00,146.83,146.88,146.57,146.88,25307.0,146.0305,146.0802,145.7719,146.0802,25307.0
2025-01-07 11:40:00,146.84,146.91,146.66,146.75,18900.0,146.0404,146.1101,145.8614,145.9509,18900.0
2025-01-07 11:50:00,146.77,146.81,146.53,146.58,18508.0,145.9708,146.0106,145.7321,145.7819,18508.0
2025-01-07 12:00:00,146.61,146.81,146.61,146.75,15710.0,145.8117,146.0106,145.8117,145.9509,15710.0
2025-01-07 12:10:00,146.75,146.89,146.57,146.81,41757.0,145.9509,146.0902,145.7719,146.0106,41757.0
2025-01-07 12:20:00,146.79,146.79,146.64,146.74,18193.0,145.9907,145.9907,145.8415,145.941,18193.0
2025-01-07 12:30:00,146.75,146.89,146.69,146.72,13094.0,145.9509,146.0902,145.8913,145.9211,13094.0
2025-01-07 12:40:00,146.72,146.82,146.5,146.5,11565.0,145.9211,146.0206,145.7023,145.7023,11565.0
2025-01-07 12:50:00,146.5,146.78,146.49,146.78,27391.0,145.7023,145.9808,145.6923,145.9808,27391.0
2025-01-07 13:00:00,146.79,146.83,146.71,146.78,19311.0,145.9907,146.0305,145.9111,145.9808,19311.0
2025-01-07 13:10:00,146.83,146.88,146.76,146.8,14520.0,146.0305,146.0802,145.9609,146.0007,14520.0
2025-01-07 13:20:00,146.81,147.05,146.79,147.04,19533.0,146.0106,146.2493,145.9907,146.2394,19533.0
2025-01-07 13:30:00,147.04,147.37,147.0,147.27,40952.0,146.2394,146.5676,146.1996,146.4681,40952.0
2025-01-07 13:40:00,147.27,147.27,147.12,147.22,32533.0,146.4681,146.4681,146.3189,146.4184,32533.0
2025-01-07 13:50:00,147.21,147.29,147.18,147.19,30147.0,146.4084,146.488,146.3786,146.3885,30147.0
2025-01-07 14:00:00,147.18,147.26,147.0,147.01,25211.0,146.3786,146.4582,146.1996,146.2095,25211.0
2025-01-07 14:10:00,147.02,147.14,146.93,146.99,34537.0,146.2195,146.3388,146.13,146.1896,34537.0
2025-01-07 14:20:00,146.99,147.06,146.94,147.02,23111.0,146.1896,146.2592,146.1399,146.2195,23111.0
2025-01-07 14:30:00,147.02,147.02,146.81,146.81,38031.0,146.2195,146.2195,146.0106,146.0106,38031.0
2025-01-07 14:40:00,146.81,147.05,146.75,146.75,28793.0,146.0106,146.2493,145.9509,145.9509,28793.0
2025-01-07 14:50:00,146.77,146.82,146.56,146.61,30511.0,145.9708,146.0206,145.762,145.8117,30511.0
2025-01-07 15:00:00,146.62,146.62,146.36,146.38,37385.0,145.8216,145.8216,145.5631,145.5829,37385.0
2025-01-07 15:10:00,146.37,146.4,146.1,146.1,39670.0,145.573,145.6028,145.3045,145.3045,39670.0
2025-01-07 15:20:00,146.1,146.1,145.73,145.81,54883.0,145.3045,145.3045,144.9365,145.0161,54883.0
2025-01-07 15:30:00,145.81,145.94,145.69,145.8,65998.0,145.0161,145.1453,144.8967,145.0061,65998.0
2025-01-07 15:40:00,145.8,145.96,145.61,145.68,108847.0,145.0061,145.1652,144.8171,144.8868,108847.0
2025-01-07 15:50:00,145.7,146.52,145.67,146.43,372544.0,144.9066,145.7222,144.8768,145.6327,372544.0
2025-01-08 09:30:00,144.93,145.72,144.76,145.39,65611.0,144.1408,144.9265,143.9718,144.5983,65611.0
2025-01-08 09:40:00,145.52,145.54,144.41,144.48,47397.0,144.7276,144.7475,143.6237,143.6933,47397.0
2025-01-08 09:50:00,144.55,144.8,144.28,144.29,32971.0,143.7629,144.0116,143.4944,143.5043,32971.0
2025-01-08 10:00:00,144.28,144.46,144.01,144.32,55883.0,143.4944,143.6734,143.2259,143.5342,55883.0
2025-01-08 10:10:00,144.37,144.38,144.02,144.09,30182.0,143.5839,143.5938,143.2358,143.3054,30182.0
2025-01-08 10:20:00,144.09,144.1,143.83,143.97,36635.0,143.3054,143.3154,143.0468,143.1861,36635.0
2025-01-08 10:30:00,143.98,144.31,143.97,144.17,35748.0,143.196,143.5242,143.1861,143.385,35748.0
2025-01-08 10:40:00,144.17,144.31,144.03,144.24,34037.0,143.385,143.5242,143.2457,143.4546,34037.0
2025-01-08 10:50:00,144.23,144.86,144.09,144.74,251274.0,143.4447,144.0712,143.3054,143.9519,251274.0
2025-01-08 11:00:00,144.74,144.9,144.62,144.69,61913.0,143.9519,144.111,143.8325,143.9021,61913.0
2025-01-08 11:10:00,144.69,144.75,144.31,144.51,24174.0,143.9021,143.9618,143.5242,143.7231,24174.0
2025-01-08 11:20:00,144.51,144.77,144.51,144.77,42501.0,143.7231,143.9817,143.7231,143.9817,42501.0
2025-01-08 11:30:00,144.71,145.09,144.71,145.09,37447.0,143.922,144.3,143.922,144.3,37447.0
2025-01-08 11:40:00,145.11,145.17,144.95,145.12,46020.0,144.3199,144.3795,144.1607,144.3298,46020.0
2025-01-08 11:50:00,145.16,145.54,145.11,145.38,66608.0,144.3696,144.7475,144.3199,144.5884,66608.0
2025-01-08 12:00:00,145.42,145.42,144.84,144.89,22903.0,144.6282,144.6282,144.0513,144.1011,22903.0
2025-01-08 12:10:00,144.88,144.91,144.7,144.86,19607.0,144.0911,144.121,143.9121,144.0712,19607.0
2025-01-08 12:20:00,144.86,144.89,144.63,144.7,32848.0,144.0712,144.1011,143.8425,143.9121,32848.0
2025-01-08 12:30:00,144.71,145.02,144.68,145.02,22884.0,143.922,144.2304,143.8922,144.2304,22884.0
2025-01-08 12:40:00,145.06,145.53,145.06,145.44,44778.0,144.2701,144.7376,144.2701,144.6481,44778.0
2025-01-08 12:50:00,145.44,145.57,145.41,145.55,28629.0,144.6481,144.7774,144.6182,144.7575,28629.0
2025-01-08 13:00:00,145.55,145.86,145.53,145.71,16328.0,144.7575,145.0658,144.7376,144.9166,16328.0
2025-01-08 13:10:00,145.68,145.85,145.65,145.67,25069.0,144.8868,145.0558,144.8569,144.8768,25069.0
2025-01-08 13:20:00,145.67,145.7,145.45,145.52,28001.0,144.8768,144.9066,144.658,144.7276,28001.0
2025-01-08 13:30:00,145.51,145.7,145.44,145.67,20754.0,144.7177,144.9066,144.6481,144.8768,20754.0
2025-01-08 13:40:00,145.71,145.71,145.49,145.53,23699.0,144.9166,144.9166,144.6978,144.7376,23699.0
2025-01-08 13:50:00,145.53,145.57,145.14,145.26,15798.0,144.7376,144.7774,144.3497,144.469,15798.0
2025-01-08 14:00:00,145.26,145.58,145.25,145.55,22109.0,144.469,144.7873,144.4591,144.7575,22109.0
2025-01-08 14:10:00,145.55,145.65,145.33,145.62,17070.0,144.7575,144.8569,144.5387,144.8271,17070.0
2025-01-08 14:20:00,145.66,145.93,145.62,145.88,30809.0,144.8669,145.1354,144.8271,145.0857,30809.0
2025-01-08 14:30:00,145.85,145.87,145.54,145.63,16552.0,145.0558,145.0757,144.7475,144.837,16552.0
2025-01-08 14:40:00,145.65,145.69,145.45,145.56,22534.0,144.8569,144.8967,144.658,144.7674,22534.0
2025-01-08 14:50:00,145.58,145.62,145.48,145.53,25131.0,144.7873,144.8271,144.6878,144.7376,25131.0
2025-01-08 15:00:00,145.53,145.58,145.36,145.4,41194.0,144.7376,144.7873,144.5685,144.6083,41194.0
2025-01-08 15:10:00,145.43,145.53,145.22,145.49,28975.0,144.6381,144.7376,144.4293,144.6978,28975.0
2025-01-08 15:20:00,145.5,145.75,145.49,145.69,42782.0,144.7077,144.9564,144.6978,144.8967,42782.0
2025-01-08 15:30:00,145.69,145.8,145.51,145.51,50886.0,144.8967,145.0061,144.7177,144.7177,50886.0
2025-01-08 15:40:00,145.51,145.82,145.49,145.76,83167.0,144.7177,145.026,144.6978,144.9663,83167.0
2025-01-08 15:50:00,145.78,146.62,145.76,146.57,528602.0,144.9862,145.8216,144.9663,145.7719,528602.0
2025-01-10 09:30:00,144.79,145.48,144.2,144.2,126155.0,144.0016,144.6878,143.4148,143.4148,126155.0
2025-01-10 09:40:00,144.07,144.74,144.07,144.44,36159.0,143.2855,143.9519,143.2855,143.6535,36159.0
2025-01-10 09:50:00,144.44,144.6,144.0,144.24,43358.0,143.6535,143.8126,143.2159,143.4546,43358.0
2025-01-10 10:00:00,144.2,144.2,143.68,143.93,36665.0,143.4148,143.4148,142.8976,143.1463,36665.0
2025-01-10 10:10:00,144.0,144.09,143.4,143.6,43345.0,143.2159,143.3054,142.6192,142.8181,43345.0
2025-01-10 10:20:00,143.61,143.81,143.48,143.67,27208.0,142.828,143.0269,142.6987,142.8877,27208.0
2025-01-10 10:30:00,143.61,143.95,143.44,143.46,34200.0,142.828,143.1662,142.659,142.6788,34200.0
2025-01-10 10:40:00,143.4,143.51,143.09,143.24,35647.0,142.6192,142.7286,142.3109,142.46,35647.0
2025-01-10 10:50:00,143.29,143.53,143.09,143.53,22950.0,142.5098,142.7485,142.3109,142.7485,22950.0
2025-01-10 11:00:00,143.55,143.57,143.29,143.3,25042.0,142.7684,142.7882,142.5098,142.5197,25042.0
2025-01-10 11:10:00,143.36,143.44,142.87,142.93,28600.0,142.5794,142.659,142.0921,142.1517,28600.0
2025-01-10 11:20:00,142.93,143.36,142.9,143.06,24160.0,142.1517,142.5794,142.1219,142.281,24160.0
2025-01-10 11:30:00,143.06,143.12,142.96,143.03,18331.0,142.281,142.3407,142.1816,142.2512,18331.0
2025-01-10 11:40:00,143.05,143.26,142.99,143.17,17345.0,142.2711,142.4799,142.2114,142.3904,17345.0
2025-01-10 11:50:00,143.14,143.36,143.13,143.22,22046.0,142.3606,142.5794,142.3506,142.4402,22046.0
2025-01-10 12:00:00,143.16,143.22,142.98,143.09,22987.0,142.3805,142.4402,142.2015,142.3109,22987.0
2025-01-10 12:10:00,143.12,143.55,143.11,143.52,25966.0,142.3407,142.7684,142.3308,142.7385,25966.0
2025-01-10 12:20:00,143.52,143.59,143.24,143.28,26589.0,142.7385,142.8081,142.46,142.4998,26589.0
2025-01-10 12:30:00,143.24,143.47,143.18,143.26,21279.0,142.46,142.6888,142.4004,142.4799,21279.0
2025-01-10 12:40:00,143.27,143.68,143.21,143.66,33182.0,142.4899,142.8976,142.4302,142.8778,33182.0
2025-01-10 12:50:00,143.63,143.78,143.54,143.69,47522.0,142.8479,142.9971,142.7584,142.9076,47522.0
2025-01-10 13:00:00,143.72,143.96,143.7,143.96,14163.0,142.9374,143.1761,142.9175,143.1761,14163.0
2025-01-10 13:10:00,143.96,144.24,143.78,144.21,97762.0,143.1761,143.4546,142.9971,143.4248,97762.0
2025-01-10 13:20:00,144.16,144.43,144.15,144.15,29813.0,143.375,143.6436,143.3651,143.3651,29813.0
2025-01-10 13:30:00,144.16,144.23,143.9,143.95,48359.0,143.375,143.4447,143.1165,143.1662,48359.0
2025-01-10 13:40:00,143.95,144.05,143.85,143.96,19959.0,143.1662,143.2656,143.0667,143.1761,19959.0
2025-01-10 13:50:00,143.96,144.07,143.87,143.99,21510.0,143.1761,143.2855,143.0866,143.206,21510.0
2025-01-10 14:00:00,144.02,144.02,143.47,143.47,22464.0,143.2358,143.2358,142.6888,142.6888,22464.0
2025-01-10 14:10:00,143.52,143.67,143.44,143.53,20016.0,142.7385,142.8877,142.659,142.7485,20016.0
2025-01-10 14:20:00,143.53,143.54,143.28,143.38,52221.0,142.7485,142.7584,142.4998,142.5993,52221.0
2025-01-10 14:30:00,143.38,143.39,143.04,143.14,21401.0,142.5993,142.6092,142.2611,142.3606,21401.0
2025-01-10 14:40:00,143.15,143.24,142.9,142.9,25656.0,142.3705,142.46,142.1219,142.1219,25656.0
2025-01-10 14:50:00,142.87,143.17,142.85,143.13,68617.0,142.0921,142.3904,142.0722,142.3506,68617.0
2025-01-10 15:00:00,143.14,143.21,142.94,142.94,69264.0,142.3606,142.4302,142.1617,142.1617,69264.0
2025-01-10 15:10:00,142.9,142.9,142.5,142.71,47378.0,142.1219,142.1219,141.7241,141.9329,47378.0
2025-01-10 15:20:00,142.75,142.85,142.52,142.69,26037.0,141.9727,142.0722,141.744,141.913,26037.0
2025-01-10 15:30:00,142.66,142.82,142.45,142.72,36593.0,141.8832,142.0423,141.6743,141.9429,36593.0
2025-01-10 15:40:00,142.69,142.85,142.53,142.63,57768.0,141.913,142.0722,141.7539,141.8534,57768.0
2025-01-10 15:50:00,142.65,142.94,142.45,142.79,435925.0,141.8733,142.1617,141.6743,142.0125,435925.0
2025-01-13 09:30:00,142.41,143.73,142.29,143.13,105052.0,141.6346,142.9474,141.5152,142.3506,105052.0
2025-01-13 09:40:00,143.11,143.25,142.97,143.05,33572.0,142.3308,142.47,142.1915,142.2711,33572.0
2025-01-13 09:50:00,143.05,143.5,142.94,143.45,32479.0,142.2711,142.7186,142.1617,142.6689,32479.0
2025-01-13 10:00:00,143.43,143.45,143.02,143.03,52911.0,142.649,142.6689,142.2412,142.2512,52911.0
2025-01-13 10:10:00,143.03,143.3,142.94,143.21,24364.0,142.2512,142.5197,142.1617,142.4302,24364.0
2025-01-13 10:20:00,143.24,143.31,142.89,143.0,36285.0,142.46,142.5297,142.112,142.2214,36285.0
2025-01-13 10:30:00,143.0,143.5,142.97,143.5,65108.0,142.2214,142.7186,142.1915,142.7186,65108.0
2025-01-13 10:40:00,143.5,143.72,143.4,143.47,22687.0,142.7186,142.9374,142.6192,142.6888,22687.0
2025-01-13 10:50:00,143.46,143.52,143.25,143.33,23248.0,142.6788,142.7385,142.47,142.5496,23248.0
2025-01-13 11:00:00,143.31,143.32,142.95,142.98,45384.0,142.5297,142.5396,142.1716,142.2015,45384.0
2025-01-13 11:10:00,142.98,143.05,142.86,142.96,43362.0,142.2015,142.2711,142.0821,142.1816,43362.0
2025-01-13 11:20:00,142.96,143.2,142.91,143.12,40779.0,142.1816,142.4203,142.1318,142.3407,40779.0
2025-01-13 11:30:00,143.1,143.28,142.98,143.01,21442.0,142.3208,142.4998,142.2015,142.2313,21442.0
2025-01-13 11:40:00,143.07,143.29,142.99,143.02,15402.0,142.291,142.5098,142.2114,142.2412,15402.0
2025-01-13 11:50:00,143.02,143.14,142.95,143.1,44595.0,142.2412,142.3606,142.1716,142.3208,44595.0
2025-01-13 12:00:00,143.06,143.36,143.03,143.27,20715.0,142.281,142.5794,142.2512,142.4899,20715.0
2025-01-13 12:10:00,143.29,143.3,143.17,143.17,16692.0,142.5098,142.5197,142.3904,142.3904,16692.0
2025-01-13 12:20:00,143.19,143.26,143.12,143.13,18764.0,142.4103,142.4799,142.3407,142.3506,18764.0
2025-01-13 12:30:00,143.13,143.23,142.88,142.95,240771.0,142.3506,142.4501,142.102,142.1716,240771.0
2025-01-13 12:40:00,142.93,143.07,142.93,143.03,17387.0,142.1517,142.291,142.1517,142.2512,17387.0
2025-01-13 12:50:00,142.99,143.16,142.86,143.14,45753.0,142.2114,142.3805,142.0821,142.3606,45753.0
2025-01-13 13:00:00,143.14,143.33,143.07,143.31,32540.0,142.3606,142.5496,142.291,142.5297,32540.0
2025-01-13 13:10:00,143.31,143.32,143.12,143.3,15951.0,142.5297,142.5396,142.3407,142.5197,15951.0
2025-01-13 13:20:00,143.34,143.43,143.33,143.42,5805.0,142.5595,142.649,142.5496,142.6391,5805.0
2025-01-13 13:30:00,143.48,143.63,143.45,143.63,24215.0,142.6987,142.8479,142.6689,142.8479,24215.0
2025-01-13 13:40:00,143.61,143.65,143.44,143.51,19286.0,142.828,142.8678,142.659,142.7286,19286.0
2025-01-13 13:50:00,143.53,143.57,143.38,143.54,8740.0,142.7485,142.7882,142.5993,142.7584,8740.0
2025-01-13 14:00:00,143.54,143.61,143.4,143.6,20686.0,142.7584,142.828,142.6192,142.8181,20686.0
2025-01-13 14:10:00,143.62,143.71,143.54,143.69,19375.0,142.838,142.9275,142.7584,142.9076,19375.0
2025-01-13 14:20:00,143.68,143.76,143.62,143.71,15335.0,142.8976,142.9772,142.838,142.9275,15335.0
2025-01-13 14:30:00,143.73,143.73,143.48,143.56,27663.0,142.9474,142.9474,142.6987,142.7783,27663.0
2025-01-13 14:40:00,143.57,143.73,143.49,143.49,15089.0,142.7882,142.9474,142.7087,142.7087,15089.0
2025-01-13 14:50:00,143.5,143.69,143.49,143.57,13487.0,142.7186,142.9076,142.7087,142.7882,13487.0
2025-01-13 15:00:00,143.56,143.65,143.47,143.61,15676.0,142.7783,142.8678,142.6888,142.828,15676.0
2025-01-13 15:10:00,143.65,143.81,143.63,143.78,47326.0,142.8678,143.0269,142.8479,142.9971,47326.0
2025-01-13 15:20:00,143.8,143.8,143.63,143.71,76083.0,143.017,143.017,142.8479,142.9275,76083.0
2025-01-13 15:30:00,143.71,143.71,143.52,143.53,38360.0,142.9275,142.9275,142.7385,142.7485,38360.0
2025-01-13 15:40:00,143.54,143.54,143.28,143.46,69223.0,142.7584,142.7584,142.4998,142.6788,69223.0
2025-01-13 15:50:00,143.46,143.94,143.45,143.88,268607.0,142.6788,143.1562,142.6689,143.0966,268607.0
2025-01-14 09:30:00,144.66,144.78,144.09,144.69,86194.0,143.8723,143.9917,143.3054,143.9021,86194.0
2025-01-14 09:40:00,144.59,144.71,144.32,144.37,83602.0,143.8027,143.922,143.5342,143.5839,83602.0
2025-01-14 09:50:00,144.36,144.57,144.2,144.39,61021.0,143.5739,143.7828,143.4148,143.6038,61021.0
2025-01-14 10:00:00,144.4,145.03,144.4,144.69,114330.0,143.6137,144.2403,143.6137,143.9021,114330.0
2025-01-14 10:10:00,144.63,144.69,144.42,144.63,46127.0,143.8425,143.9021,143.6336,143.8425,46127.0
2025-01-14 10:20:00,144.61,144.91,144.5,144.75,57649.0,143.8226,144.121,143.7132,143.9618,57649.0
2025-01-14 10:30:00,144.78,144.87,144.41,144.55,36562.0,143.9917,144.0812,143.6237,143.7629,36562.0
2025-01-14 10:40:00,144.55,144.8,144.49,144.64,28077.0,143.7629,144.0116,143.7032,143.8524,28077.0
2025-01-14 10:50:00,144.62,144.65,144.45,144.45,27156.0,143.8325,143.8624,143.6635,143.6635,27156.0
2025-01-14 11:00:00,144.45,144.58,144.31,144.51,64090.0,143.6635,143.7927,143.5242,143.7231,64090.0
2025-01-14 11:10:00,144.51,144.58,144.43,144.49,26379.0,143.7231,143.7927,143.6436,143.7032,26379.0
2025-01-14 11:20:00,144.49,144.56,144.45,144.47,34819.0,143.7032,143.7729,143.6635,143.6833,34819.0
2025-01-14 11:30:00,144.45,144.56,144.39,144.45,22230.0,143.6635,143.7729,143.6038,143.6635,22230.0
2025-01-14 11:40:00,144.46,144.51,144.3,144.33,68321.0,143.6734,143.7231,143.5143,143.5441,68321.0
2025-01-14 11:50:00,144.35,144.46,144.28,144.43,44702.0,143.564,143.6734,143.4944,143.6436,44702.0
2025-01-14 12:00:00,144.43,144.61,144.42,144.57,20112.0,143.6436,143.8226,143.6336,143.7828,20112.0
2025-01-14 12:10:00,144.57,144.73,144.54,144.65,14657.0,143.7828,143.9419,143.753,143.8624,14657.0
2025-01-14 12:20:00,144.64,144.79,144.59,144.67,20481.0,143.8524,144.0016,143.8027,143.8823,20481.0
2025-01-14 12:30:00,144.65,144.74,144.49,144.73,24155.0,143.8624,143.9519,143.7032,143.9419,24155.0
2025-01-14 12:40:00,144.75,144.81,144.7,144.79,14393.0,143.9618,144.0215,143.9121,144.0016,14393.0
2025-01-14 12:50:00,144.81,144.94,144.77,144.84,18868.0,144.0215,144.1508,143.9817,144.0513,18868.0
2025-01-14 13:00:00,144.82,144.99,144.81,144.93,28786.0,144.0314,144.2005,144.0215,144.1408,28786.0
2025-01-14 13:10:00,144.91,145.09,144.89,145.06,18070.0,144.121,144.3,144.1011,144.2701,18070.0
2025-01-14 13:20:00,145.07,145.21,145.07,145.21,12392.0,144.2801,144.4193,144.2801,144.4193,12392.0
2025-01-14 13:30:00,145.21,145.37,145.19,145.37,20136.0,144.4193,144.5784,144.3994,144.5784,20136.0
2025-01-14 13:40:00,145.39,145.49,145.34,145.46,19886.0,144.5983,144.6978,144.5486,144.668,19886.0
2025-01-14 13:50:00,145.46,145.66,145.46,145.63,19080.0,144.668,144.8669,144.668,144.837,19080.0
2025-01-14 14:00:00,145.61,145.61,145.17,145.25,88871.0,144.8171,144.8171,144.3795,144.4591,88871.0
2025-01-14 14:10:00,145.23,145.38,145.2,145.3,16312.0,144.4392,144.5884,144.4094,144.5088,16312.0
2025-01-14 14:20:00,145.31,145.4,145.06,145.06,14931.0,144.5188,144.6083,144.2701,144.2701,14931.0
2025-01-14 14:30:00,145.08,145.33,145.05,145.11,23969.0,144.29,144.5387,144.2602,144.3199,23969.0
2025-01-14 14:40:00,145.13,145.19,144.99,145.02,26178.0,144.3398,144.3994,144.2005,144.2304,26178.0
2025-01-14 14:50:00,145.0,145.0,144.61,144.65,15449.0,144.2105,144.2105,143.8226,143.8624,15449.0
2025-01-14 15:00:00,144.68,144.71,144.46,144.59,16695.0,143.8922,143.922,143.6734,143.8027,16695.0
2025-01-14 15:10:00,144.57,144.68,144.54,144.59,16380.0,143.7828,143.8922,143.753,143.8027,16380.0
2025-01-14 15:20:00,144.61,144.68,144.52,144.67,38160.0,143.8226,143.8922,143.7331,143.8823,38160.0
2025-01-14 15:30:00,144.67,144.89,144.65,144.72,45906.0,143.8823,144.1011,143.8624,143.932,45906.0
2025-01-14 15:40:00,144.75,145.07,144.71,145.0,50127.0,143.9618,144.2801,143.922,144.2105,50127.0
2025-01-14 15:50:00,145.01,145.38,144.98,145.25,242257.0,144.2204,144.5884,144.1906,144.4591,242257.0
2025-01-15 09:30:00,147.73,148.37,147.22,148.02,202012.0,146.9256,147.5621,146.4184,147.214,202012.0
2025-01-15 09:40:00,148.02,148.27,147.56,148.12,86561.0,147.214,147.4627,146.7565,147.3135,86561.0
2025-01-15 09:50:00,148.1,148.71,147.78,148.36,141131.0,147.2936,147.9003,146.9753,147.5522,141131.0
2025-01-15 10:00:00,148.4,148.46,147.38,147.42,58157.0,147.5919,147.6516,146.5775,146.6173,58157.0
2025-01-15 10:10:00,147.44,147.5,147.1,147.35,87131.0,146.6372,146.6968,146.299,146.5477,87131.0
2025-01-15 10:20:00,147.33,147.42,147.07,147.07,360457.0,146.5278,146.6173,146.2692,146.2692,360457.0
2025-01-15 10:30:00,147.07,147.45,147.04,147.18,62676.0,146.2692,146.6471,146.2394,146.3786,62676.0
2025-01-15 10:40:00,147.11,147.25,146.9,146.92,97703.0,146.309,146.4482,146.1001,146.12,97703.0
2025-01-15 10:50:00,146.86,147.37,146.85,147.14,128342.0,146.0603,146.5676,146.0504,146.3388,128342.0
2025-01-15 11:00:00,147.17,147.55,147.16,147.5,41902.0,146.3686,146.7466,146.3587,146.6968,41902.0
2025-01-15 11:10:00,147.5,147.58,147.24,147.55,44416.0,146.6968,146.7764,146.4383,146.7466,44416.0
2025-01-15 11:20:00,147.45,147.58,147.05,147.06,74279.0,146.6471,146.7764,146.2493,146.2592,74279.0
2025-01-15 11:30:00,147.12,147.13,146.74,146.94,70507.0,146.3189,146.3289,145.941,146.1399,70507.0
2025-01-15 11:40:00,146.95,147.13,146.77,146.81,50906.0,146.1498,146.3289,145.9708,146.0106,50906.0
2025-01-15 11:50:00,146.83,147.24,146.83,147.0,60796.0,146.0305,146.4383,146.0305,146.1996,60796.0
2025-01-15 12:00:00,147.04,147.31,146.96,147.31,30241.0,146.2394,146.5079,146.1598,146.5079,30241.0
2025-01-15 12:10:00,147.28,147.45,146.98,146.99,49618.0,146.478,146.6471,146.1797,146.1896,49618.0
2025-01-15 12:20:00,147.0,147.02,146.67,146.84,32514.0,146.1996,146.2195,145.8714,146.0404,32514.0
2025-01-15 12:30:00,146.82,146.92,146.75,146.91,38959.0,146.0206,146.12,145.9509,146.1101,38959.0
2025-01-15 12:40:00,146.89,146.93,146.65,146.65,23328.0,146.0902,146.13,145.8515,145.8515,23328.0
2025-01-15 12:50:00,146.67,146.71,146.39,146.48,20536.0,145.8714,145.9111,145.5929,145.6824,20536.0
2025-01-15 13:00:00,146.46,146.82,146.45,146.72,25750.0,145.6625,146.0206,145.6526,145.9211,25750.0
2025-01-15 13:10:00,146.72,146.98,146.72,146.89,15206.0,145.9211,146.1797,145.9211,146.0902,15206.0
2025-01-15 13:20:00,146.89,147.26,146.89,147.18,27999.0,146.0902,146.4582,146.0902,146.3786,27999.0
2025-01-15 13:30:00,147.14,147.44,147.13,147.41,14500.0,146.3388,146.6372,146.3289,146.6073,14500.0
2025-01-15 13:40:00,147.37,147.54,147.37,147.54,18770.0,146.5676,146.7366,146.5676,146.7366,18770.0
2025-01-15 13:50:00,147.52,147.72,147.51,147.65,78835.0,146.7167,146.9157,146.7068,146.846,78835.0
2025-01-15 14:00:00,147.65,147.68,147.46,147.55,24262.0,146.846,146.8759,146.6571,146.7466,24262.0
2025-01-15 14:10:00,147.55,147.67,147.53,147.6,26573.0,146.7466,146.8659,146.7267,146.7963,26573.0
2025-01-15 14:20:00,147.6,147.66,147.51,147.57,19295.0,146.7963,146.856,146.7068,146.7665,19295.0
2025-01-15 14:30:00,147.56,147.75,147.46,147.71,37777.0,146.7565,146.9455,146.6571,146.9057,37777.0
2025-01-15 14:40:00,147.73,147.9,147.63,147.9,57182.0,146.9256,147.0947,146.8261,147.0947,57182.0
2025-01-15 14:50:00,147.88,147.92,147.53,147.6,158542.0,147.0748,147.1146,146.7267,146.7963,158542.0
2025-01-15 15:00:00,147.54,147.7,147.49,147.66,43843.0,146.7366,146.8958,146.6869,146.856,43843.0
2025-01-15 15:10:00,147.66,147.86,147.65,147.81,110049.0,146.856,147.0549,146.846,147.0052,110049.0
2025-01-15 15:20:00,147.79,147.85,147.6,147.81,92861.0,146.9853,147.0449,146.7963,147.0052,92861.0
2025-01-15 15:30:00,147.81,147.96,147.71,147.86,56077.0,147.0052,147.1543,146.9057,147.0549,56077.0
2025-01-15 15:40:00,147.87,148.34,147.79,148.25,84925.0,147.0648,147.5323,146.9853,147.4428,84925.0
2025-01-15 15:50:00,148.2,148.51,147.95,148.21,384432.0,147.393,147.7013,147.1444,147.403,384432.0
2025-01-16 09:30:00,148.42,148.58,148.0,148.53,45807.0,147.6118,147.771,147.1941,147.7212,45807.0
2025-01-16 09:40:00,148.56,148.96,148.42,148.63,36896.0,147.7511,148.1489,147.6118,147.8207,36896.0
2025-01-16 09:50:00,148.59,148.6,148.19,148.45,22788.0,147.7809,147.7909,147.3831,147.6417,22788.0
2025-01-16 10:00:00,148.5,148.5,148.05,148.5,41387.0,147.6914,147.6914,147.2439,147.6914,41387.0
2025-01-16 10:10:00,148.61,149.0,148.43,148.99,17738.0,147.8008,148.1887,147.6218,148.1787,17738.0
2025-01-16 10:20:00,149.01,149.04,148.69,148.87,9665.0,148.1986,148.2285,147.8804,148.0594,9665.0
2025-01-16 10:30:00,148.84,149.07,148.8,149.06,8630.0,148.0296,148.2583,147.9898,148.2484,8630.0
2025-01-16 10:40:00,148.98,149.34,148.88,149.34,14170.0,148.1688,148.5268,148.0693,148.5268,14170.0
2025-01-16 10:50:00,149.32,149.53,149.26,149.5,38239.0,148.5069,148.7158,148.4473,148.686,38239.0
2025-01-16 11:00:00,149.5,149.54,149.09,149.1,30911.0,148.686,148.7257,148.2782,148.2881,30911.0
2025-01-16 11:10:00,149.05,149.05,148.82,148.94,41363.0,148.2384,148.2384,148.0097,148.129,41363.0
2025-01-16 11:20:00,148.94,149.05,148.88,149.01,25009.0,148.129,148.2384,148.0693,148.1986,25009.0
2025-01-16 11:30:00,148.99,148.99,148.49,148.74,28027.0,148.1787,148.1787,147.6815,147.9301,28027.0
2025-01-16 11:40:00,148.75,148.84,148.59,148.77,12229.0,147.94,148.0296,147.7809,147.9599,12229.0
2025-01-16 11:50:00,148.77,148.94,148.73,148.94,16125.0,147.9599,148.129,147.9202,148.129,16125.0
2025-01-16 12:00:00,148.94,149.13,148.93,149.05,34002.0,148.129,148.318,148.1191,148.2384,34002.0
2025-01-16 12:10:00,149.07,149.1,148.96,148.99,22269.0,148.2583,148.2881,148.1489,148.1787,22269.0
2025-01-16 12:20:00,148.99,149.16,148.89,149.06,18717.0,148.1787,148.3478,148.0793,148.2484,18717.0
2025-01-16 12:30:00,149.09,149.09,148.74,148.81,7026.0,148.2782,148.2782,147.9301,147.9997,7026.0
2025-01-16 12:40:00,148.81,149.25,148.81,149.25,16047.0,147.9997,148.4373,147.9997,148.4373,16047.0
2025-01-16 12:50:00,149.25,149.3,149.23,149.3,15713.0,148.4373,148.487,148.4174,148.487,15713.0
2025-01-16 13:00:00,149.28,149.43,149.26,149.42,21903.0,148.4672,148.6163,148.4473,148.6064,21903.0
2025-01-16 13:10:00,149.43,149.48,149.4,149.47,16082.0,148.6163,148.6661,148.5865,148.6561,16082.0
2025-01-16 13:20:00,149.48,149.51,149.4,149.42,25413.0,148.6661,148.6959,148.5865,148.6064,25413.0
2025-01-16 13:30:00,149.42,149.55,149.17,149.23,20613.0,148.6064,148.7357,148.3578,148.4174,20613.0
2025-01-16 13:40:00,149.24,149.35,148.98,149.09,6566.0,148.4274,148.5368,148.1688,148.2782,6566.0
2025-01-16 13:50:00,149.09,149.21,148.92,148.92,15024.0,148.2782,148.3975,148.1091,148.1091,15024.0
2025-01-16 14:00:00,148.91,149.31,148.82,149.25,24231.0,148.0992,148.497,148.0097,148.4373,24231.0
2025-01-16 14:10:00,149.28,149.49,149.2,149.48,37190.0,148.4672,148.676,148.3876,148.6661,37190.0
2025-01-16 14:20:00,149.5,149.59,149.37,149.55,29737.0,148.686,148.7755,148.5567,148.7357,29737.0
2025-01-16 14:30:00,149.58,149.59,149.48,149.58,12056.0,148.7655,148.7755,148.6661,148.7655,12056.0
2025-01-16 14:40:00,149.57,149.58,149.22,149.3,21334.0,148.7556,148.7655,148.4075,148.487,21334.0
2025-01-16 14:50:00,149.28,149.47,149.25,149.42,14779.0,148.4672,148.6561,148.4373,148.6064,14779.0
2025-01-16 15:00:00,149.39,149.62,149.36,149.61,36498.0,148.5766,148.8053,148.5467,148.7954,36498.0
2025-01-16 15:10:00,149.62,149.7,149.59,149.68,27421.0,148.8053,148.8849,148.7755,148.865,27421.0
2025-01-16 15:20:00,149.66,149.71,149.6,149.63,24417.0,148.8451,148.8948,148.7854,148.8153,24417.0
2025-01-16 15:30:00,149.64,149.94,149.64,149.94,26594.0,148.8252,149.1236,148.8252,149.1236,26594.0
2025-01-16 15:40:00,149.95,150.04,149.9,149.94,37257.0,149.1335,149.223,149.0838,149.1236,37257.0
2025-01-16 15:50:00,149.9,150.25,149.87,150.21,278538.0,149.0838,149.4319,149.0539,149.3921,278538.0
2025-01-17 09:30:00,150.88,150.88,149.74,150.39,449630.0,150.0584,150.0584,148.9247,149.5711,449630.0
2025-01-17 09:40:00,150.33,150.56,150.15,150.5,17374.0,149.5114,149.7402,149.3324,149.6805,17374.0
2025-01-17 09:50:00,150.42,150.54,150.3,150.38,16727.0,149.6009,149.7203,149.4816,149.5612,16727.0
2025-01-17 10:00:00,150.44,150.48,150.21,150.34,31111.0,149.6208,149.6606,149.3921,149.5214,31111.0
2025-01-17 10:10:00,150.34,150.5,150.29,150.3,117681.0,149.5214,149.6805,149.4717,149.4816,117681.0
2025-01-17 10:20:00,150.31,150.41,150.19,150.39,16088.0,149.4915,149.591,149.3722,149.5711,16088.0
2025-01-17 10:30:00,150.37,150.43,150.24,150.4,22249.0,149.5512,149.6109,149.4219,149.5811,22249.0
2025-01-17 10:40:00,150.4,150.4,150.23,150.23,8268.0,149.5811,149.5811,149.412,149.412,8268.0
2025-01-17 10:50:00,150.3,150.62,150.29,150.43,170860.0,149.4816,149.7999,149.4717,149.6109,170860.0
2025-01-17 11:00:00,150.44,150.47,150.3,150.38,24045.0,149.6208,149.6507,149.4816,149.5612,24045.0
2025-01-17 11:10:00,150.37,150.52,150.34,150.34,28486.0,149.5512,149.7004,149.5214,149.5214,28486.0
2025-01-17 11:20:00,150.34,150.63,150.32,150.56,42592.0,149.5214,149.8098,149.5015,149.7402,42592.0
2025-01-17 11:30:00,150.61,150.66,150.49,150.63,13791.0,149.7899,149.8396,149.6706,149.8098,13791.0
2025-01-17 11:40:00,150.63,150.73,150.58,150.72,11282.0,149.8098,149.9093,149.7601,149.8993,11282.0
2025-01-17 11:50:00,150.72,150.77,150.68,150.73,8519.0,149.8993,149.949,149.8595,149.9093,8519.0
2025-01-17 12:00:00,150.7,150.97,150.61,150.9,25968.0,149.8794,150.148,149.7899,150.0783,25968.0
2025-01-17 12:10:00,150.9,151.05,150.83,151.04,12608.0,150.0783,150.2275,150.0087,150.2176,12608.0
2025-01-17 12:20:00,151.03,151.07,150.88,150.89,12942.0,150.2076,150.2474,150.0584,150.0684,12942.0
2025-01-17 12:30:00,150.88,150.89,150.73,150.73,11403.0,150.0584,150.0684,149.9093,149.9093,11403.0
2025-01-17 12:40:00,150.73,150.84,150.65,150.75,10470.0,149.9093,150.0187,149.8297,149.9292,10470.0
2025-01-17 12:50:00,150.78,150.8,150.55,150.65,16440.0,149.959,149.9789,149.7302,149.8297,16440.0
2025-01-17 13:00:00,150.61,150.65,150.56,150.58,8711.0,149.7899,149.8297,149.7402,149.7601,8711.0
2025-01-17 13:10:00,150.61,150.8,150.48,150.49,105041.0,149.7899,149.9789,149.6606,149.6706,105041.0
2025-01-17 13:20:00,150.58,150.59,150.47,150.5,5110.0,149.7601,149.77,149.6507,149.6805,5110.0
2025-01-17 13:30:00,150.48,150.55,150.31,150.55,63307.0,149.6606,149.7302,149.4915,149.7302,63307.0
2025-01-17 13:40:00,150.51,150.51,150.36,150.39,8712.0,149.6905,149.6905,149.5413,149.5711,8712.0
2025-01-17 13:50:00,150.35,150.4,150.26,150.37,12027.0,149.5313,149.5811,149.4418,149.5512,12027.0
2025-01-17 14:00:00,150.37,150.5,150.36,150.46,88675.0,149.5512,149.6805,149.5413,149.6407,88675.0
2025-01-17 14:10:00,150.46,150.47,150.35,150.39,8352.0,149.6407,149.6507,149.5313,149.5711,8352.0
2025-01-17 14:20:00,150.4,150.48,150.35,150.41,15470.0,149.5811,149.6606,149.5313,149.591,15470.0
2025-01-17 14:30:00,150.4,150.41,150.21,150.22,16838.0,149.5811,149.591,149.3921,149.402,16838.0
2025-01-17 14:40:00,150.23,150.23,150.1,150.16,10267.0,149.412,149.412,149.2827,149.3424,10267.0
2025-01-17 14:50:00,150.16,150.17,149.98,150.01,15631.0,149.3424,149.3523,149.1633,149.1932,15631.0
2025-01-17 15:00:00,150.01,150.01,149.83,149.91,25263.0,149.1932,149.1932,149.0142,149.0937,25263.0
2025-01-17 15:10:00,149.91,149.93,149.71,149.74,30685.0,149.0937,149.1136,148.8948,148.9247,30685.0
2025-01-17 15:20:00,149.73,149.79,149.67,149.68,28183.0,148.9147,148.9744,148.855,148.865,28183.0
2025-01-17 15:30:00,149.69,149.77,149.59,149.59,39271.0,148.8749,148.9545,148.7755,148.7755,39271.0
2025-01-17 15:40:00,149.59,149.61,149.38,149.48,45631.0,148.7755,148.7954,148.5666,148.6661,45631.0
2025-01-17 15:50:00,149.44,149.44,148.94,149.1,199325.0,148.6263,148.6263,148.129,148.2881,199325.0
2025-01-21 09:30:00,149.74,150.07,149.61,149.98,220451.0,148.9247,149.2529,148.7954,149.1633,220451.0
2025-01-21 09:40:00,149.98,150.79,149.84,150.44,33595.0,149.1633,149.9689,149.0241,149.6208,33595.0
2025-01-21 09:50:00,150.43,150.92,150.43,150.84,23150.0,149.6109,150.0982,149.6109,150.0187,23150.0
2025-01-21 10:00:00,150.75,150.88,150.51,150.77,23958.0,149.9292,150.0584,149.6905,149.949,23958.0
2025-01-21 10:10:00,150.66,150.84,150.44,150.55,21178.0,149.8396,150.0187,149.6208,149.7302,21178.0
2025-01-21 10:20:00,150.56,150.79,150.48,150.76,18036.0,149.7402,149.9689,149.6606,149.9391,18036.0
2025-01-21 10:30:00,150.78,151.12,150.78,151.12,28027.0,149.959,150.2971,149.959,150.2971,28027.0
2025-01-21 10:40:00,151.17,151.2,150.95,150.98,50221.0,150.3469,150.3767,150.1281,150.1579,50221.0
2025-01-21 10:50:00,150.94,151.0,150.69,150.92,33712.0,150.1181,150.1778,149.8695,150.0982,33712.0
2025-01-21 11:00:00,150.9,150.92,150.6,150.61,25004.0,150.0783,150.0982,149.78,149.7899,25004.0
2025-01-21 11:10:00,150.61,151.0,150.5,151.0,29406.0,149.7899,150.1778,149.6805,150.1778,29406.0
2025-01-21 11:20:00,151.0,151.07,150.91,151.07,13806.0,150.1778,150.2474,150.0883,150.2474,13806.0
2025-01-21 11:30:00,151.03,151.19,150.91,151.01,47038.0,150.2076,150.3668,150.0883,150.1877,47038.0
2025-01-21 11:40:00,151.01,151.05,150.7,150.79,16873.0,150.1877,150.2275,149.8794,149.9689,16873.0
2025-01-21 11:50:00,150.75,151.05,150.74,151.02,36331.0,149.9292,150.2275,149.9192,150.1977,36331.0
2025-01-21 12:00:00,151.0,151.03,150.94,151.0,19216.0,150.1778,150.2076,150.1181,150.1778,19216.0
2025-01-21 12:10:00,151.01,151.04,150.93,150.98,49100.0,150.1877,150.2176,150.1082,150.1579,49100.0
2025-01-21 12:20:00,150.96,151.13,150.96,151.02,29531.0,150.138,150.3071,150.138,150.1977,29531.0
2025-01-21 12:30:00,151.0,151.2,150.99,151.13,17922.0,150.1778,150.3767,150.1678,150.3071,17922.0
2025-01-21 12:40:00,151.17,151.17,151.04,151.08,10913.0,150.3469,150.3469,150.2176,150.2574,10913.0
2025-01-21 12:50:00,151.09,151.1,151.0,151.04,14360.0,150.2673,150.2772,150.1778,150.2176,14360.0
2025-01-21 13:00:00,151.0,151.11,150.85,151.04,68569.0,150.1778,150.2872,150.0286,150.2176,68569.0
2025-01-21 13:10:00,151.06,151.06,150.78,150.88,17113.0,150.2375,150.2375,149.959,150.0584,17113.0
2025-01-21 13:20:00,150.86,151.04,150.81,151.01,17806.0,150.0386,150.2176,149.9888,150.1877,17806.0
2025-01-21 13:30:00,151.02,151.17,151.0,151.11,17763.0,150.1977,150.3469,150.1778,150.2872,17763.0
2025-01-21 13:40:00,151.1,151.13,151.04,151.11,4175.0,150.2772,150.3071,150.2176,150.2872,4175.0
2025-01-21 13:50:00,151.12,151.21,151.02,151.11,12019.0,150.2971,150.3866,150.1977,150.2872,12019.0
2025-01-21 14:00:00,151.1,151.22,150.98,151.19,19675.0,150.2772,150.3966,150.1579,150.3668,19675.0
2025-01-21 14:10:00,151.22,151.23,151.15,151.2,17591.0,150.3966,150.4065,150.327,150.3767,17591.0
2025-01-21 14:20:00,151.22,151.39,151.2,151.3,24120.0,150.3966,150.5657,150.3767,150.4762,24120.0
2025-01-21 14:30:00,151.28,151.36,151.22,151.34,38784.0,150.4563,150.5358,150.3966,150.5159,38784.0
2025-01-21 14:40:00,151.34,151.41,151.23,151.27,36595.0,150.5159,150.5856,150.4065,150.4463,36595.0
2025-01-21 14:50:00,151.23,151.27,151.17,151.22,12575.0,150.4065,150.4463,150.3469,150.3966,12575.0
2025-01-21 15:00:00,151.2,151.28,151.16,151.21,37667.0,150.3767,150.4563,150.3369,150.3866,37667.0
2025-01-21 15:10:00,151.22,151.46,151.22,151.38,45319.0,150.3966,150.6353,150.3966,150.5557,45319.0
2025-01-21 15:20:00,151.4,151.47,151.24,151.37,47275.0,150.5756,150.6452,150.4165,150.5458,47275.0
2025-01-21 15:30:00,151.38,151.39,151.02,151.08,76578.0,150.5557,150.5657,150.1977,150.2574,76578.0
2025-01-21 15:40:00,151.08,151.47,151.04,151.43,89065.0,150.2574,150.6452,150.2176,150.6054,89065.0
2025-01-21 15:50:00,151.46,151.8,151.43,151.74,375902.0,150.6353,150.9734,150.6054,150.9138,375902.0
2025-01-22 09:30:00,151.87,151.88,151.3,151.5,133469.0,151.0431,151.053,150.4762,150.6751,133469.0
2025-01-22 09:40:00,151.5,152.43,151.43,152.24,91008.0,150.6751,151.6,150.6054,151.411,91008.0
2025-01-22 09:50:00,152.26,152.49,152.11,152.27,55829.0,151.4309,151.6597,151.2817,151.4409,55829.0
2025-01-22 10:00:00,152.24,152.97,152.13,152.97,122446.0,151.411,152.1371,151.3016,152.1371,122446.0
2025-01-22 10:10:00,152.96,153.23,152.91,153.11,82326.0,152.1271,152.3956,152.0774,152.2763,82326.0
2025-01-22 10:20:00,153.09,153.18,152.65,152.83,50599.0,152.2564,152.3459,151.8188,151.9978,50599.0
2025-01-22 10:30:00,152.85,152.87,152.45,152.46,121557.0,152.0177,152.0376,151.6199,151.6298,121557.0
2025-01-22 10:40:00,152.47,152.75,152.37,152.37,43027.0,151.6398,151.9183,151.5403,151.5403,43027.0
2025-01-22 10:50:00,152.38,152.61,152.26,152.61,37509.0,151.5503,151.779,151.4309,151.779,37509.0
2025-01-22 11:00:00,152.62,152.68,152.4,152.47,33296.0,151.789,151.8486,151.5702,151.6398,33296.0
2025-01-22 11:10:00,152.46,152.6,152.44,152.53,51248.0,151.6298,151.7691,151.6099,151.6995,51248.0
2025-01-22 11:20:00,152.52,152.63,152.44,152.63,34944.0,151.6895,151.7989,151.6099,151.7989,34944.0
2025-01-22 11:30:00,152.65,152.94,152.65,152.84,61654.0,151.8188,152.1072,151.8188,152.0078,61654.0
2025-01-22 11:40:00,152.87,153.0,152.83,153.0,77465.0,152.0376,152.1669,151.9978,152.1669,77465.0
2025-01-22 11:50:00,153.02,153.12,152.97,153.07,53665.0,152.1868,152.2862,152.1371,152.2365,53665.0
2025-01-22 12:00:00,153.07,153.19,153.03,153.07,42837.0,152.2365,152.3559,152.1967,152.2365,42837.0
2025-01-22 12:10:00,153.09,153.22,153.0,153.19,35500.0,152.2564,152.3857,152.1669,152.3559,35500.0
2025-01-22 12:20:00,153.19,153.19,153.02,153.11,24665.0,152.3559,152.3559,152.1868,152.2763,24665.0
2025-01-22 12:30:00,153.1,153.11,152.98,153.09,21359.0,152.2664,152.2763,152.147,152.2564,21359.0
2025-01-22 12:40:00,153.12,153.19,153.08,153.18,30802.0,152.2862,152.3559,152.2465,152.3459,30802.0
2025-01-22 12:50:00,153.18,153.24,153.12,153.17,53628.0,152.3459,152.4056,152.2862,152.336,53628.0
2025-01-22 13:00:00,153.16,153.36,153.04,153.09,119431.0,152.326,152.5249,152.2067,152.2564,119431.0
2025-01-22 13:10:00,153.12,153.39,153.03,153.28,138824.0,152.2862,152.5548,152.1967,152.4454,138824.0
2025-01-22 13:20:00,153.3,153.58,153.3,153.5,59270.0,152.4653,152.7437,152.4653,152.6642,59270.0
2025-01-22 13:30:00,153.52,153.61,153.5,153.56,48616.0,152.6841,152.7736,152.6642,152.7239,48616.0
2025-01-22 13:40:00,153.55,153.62,153.49,153.6,24947.0,152.7139,152.7835,152.6542,152.7636,24947.0
2025-01-22 13:50:00,153.61,153.69,153.55,153.67,89961.0,152.7736,152.8531,152.7139,152.8333,89961.0
2025-01-22 14:00:00,153.65,153.75,153.58,153.73,57422.0,152.8134,152.9128,152.7437,152.8929,57422.0
2025-01-22 14:10:00,153.71,153.84,153.69,153.8,39886.0,152.873,153.0023,152.8531,152.9625,39886.0
2025-01-22 14:20:00,153.8,153.99,153.8,153.92,41678.0,152.9625,153.1515,152.9625,153.0819,41678.0
2025-01-22 14:30:00,153.93,154.24,153.93,154.2,28339.0,153.0918,153.4001,153.0918,153.3604,28339.0
2025-01-22 14:40:00,154.21,154.22,153.98,154.1,25254.0,153.3703,153.3803,153.1416,153.2609,25254.0
2025-01-22 14:50:00,154.1,154.27,153.97,154.01,25393.0,153.2609,153.43,153.1316,153.1714,25393.0
2025-01-22 15:00:00,154.02,154.15,153.99,154.12,32015.0,153.1813,153.3106,153.1515,153.2808,32015.0
2025-01-22 15:10:00,154.13,154.21,154.11,154.21,33406.0,153.2907,153.3703,153.2709,153.3703,33406.0
2025-01-22 15:20:00,154.24,154.46,154.15,154.43,56963.0,153.4001,153.619,153.3106,153.5891,56963.0
2025-01-22 15:30:00,154.43,154.8,154.42,154.63,116174.0,153.5891,153.9571,153.5792,153.788,116174.0
2025-01-22 15:40:00,154.65,154.66,154.24,154.27,92064.0,153.8079,153.8179,153.4001,153.43,92064.0
2025-01-22 15:50:00,154.28,154.3,153.9,154.11,419145.0,153.4399,153.4598,153.062,153.2709,419145.0
2025-01-23 09:30:00,153.89,154.13,153.29,153.88,59309.0,153.0521,153.2907,152.4553,153.0421,59309.0
2025-01-23 09:40:00,153.77,154.36,153.66,154.27,32640.0,152.9327,153.5195,152.8233,153.43,32640.0
2025-01-23 09:50:00,154.27,154.88,154.25,154.88,29156.0,153.43,154.0367,153.4101,154.0367,29156.0
2025-01-23 10:00:00,154.75,154.88,154.3,154.42,76169.0,153.9074,154.0367,153.4598,153.5792,76169.0
2025-01-23 10:10:00,154.43,154.46,154.11,154.13,28005.0,153.5891,153.619,153.2709,153.2907,28005.0
2025-01-23 10:20:00,154.13,154.3,153.97,154.24,29931.0,153.2907,153.4598,153.1316,153.4001,29931.0
2025-01-23 10:30:00,154.2,154.22,153.87,154.09,37282.0,153.3604,153.3803,153.0322,153.251,37282.0
2025-01-23 10:40:00,154.06,154.53,153.97,154.42,54650.0,153.2211,153.6886,153.1316,153.5792,54650.0
2025-01-23 10:50:00,154.43,154.7,154.43,154.65,32590.0,153.5891,153.8576,153.5891,153.8079,32590.0
2025-01-23 11:00:00,154.7,154.93,154.64,154.78,28481.0,153.8576,154.0864,153.798,153.9372,28481.0
2025-01-23 11:10:00,154.78,155.44,154.76,155.44,43383.0,153.9372,154.5936,153.9173,154.5936,43383.0
2025-01-23 11:20:00,155.44,155.62,155.3,155.51,31302.0,154.5936,154.7726,154.4544,154.6632,31302.0
2025-01-23 11:30:00,155.51,155.81,155.51,155.78,41105.0,154.6632,154.9616,154.6632,154.9318,41105.0
2025-01-23 11:40:00,155.78,156.12,155.68,156.05,118770.0,154.9318,155.2699,154.8323,155.2003,118770.0
2025-01-23 11:50:00,156.06,156.33,155.99,156.32,69203.0,155.2102,155.4788,155.1406,155.4688,69203.0
2025-01-23 12:00:00,156.32,156.53,156.23,156.5,37029.0,155.4688,155.6777,155.3793,155.6478,37029.0
2025-01-23 12:10:00,156.5,156.78,156.47,156.67,57446.0,155.6478,155.9263,155.618,155.8169,57446.0
2025-01-23 12:20:00,156.68,156.83,156.61,156.64,36236.0,155.8269,155.976,155.7572,155.7871,36236.0
2025-01-23 12:30:00,156.66,156.68,156.49,156.52,40746.0,155.807,155.8269,155.6379,155.6677,40746.0
2025-01-23 12:40:00,156.51,156.58,156.39,156.49,16738.0,155.6578,155.7274,155.5384,155.6379,16738.0
2025-01-23 12:50:00,156.49,157.03,156.48,157.02,25996.0,155.6379,156.175,155.628,156.165,25996.0
2025-01-23 13:00:00,157.03,157.24,157.02,157.24,32003.0,156.175,156.3838,156.165,156.3838,32003.0
2025-01-23 13:10:00,157.26,157.3,157.14,157.23,30248.0,156.4037,156.4435,156.2844,156.3739,30248.0
2025-01-23 13:20:00,157.23,157.23,156.99,157.15,17290.0,156.3739,156.3739,156.1352,156.2943,17290.0
2025-01-23 13:30:00,157.14,157.15,157.04,157.12,32180.0,156.2844,156.2943,156.1849,156.2645,32180.0
2025-01-23 13:40:00,157.12,157.24,156.97,157.18,31137.0,156.2645,156.3838,156.1153,156.3241,31137.0
2025-01-23 13:50:00,157.15,157.21,156.88,156.95,85525.0,156.2943,156.354,156.0258,156.0954,85525.0
2025-01-23 14:00:00,156.91,157.23,156.79,157.12,45492.0,156.0556,156.3739,155.9363,156.2645,45492.0
2025-01-23 14:10:00,157.11,157.29,157.09,157.2,10838.0,156.2545,156.4335,156.2346,156.344,10838.0
2025-01-23 14:20:00,157.2,157.42,157.15,157.42,59401.0,156.344,156.5628,156.2943,156.5628,59401.0
2025-01-23 14:30:00,157.4,158.1,157.4,157.97,117367.0,156.5429,157.2391,156.5429,157.1098,117367.0
2025-01-23 14:40:00,157.95,157.99,157.74,157.83,50850.0,157.0899,157.1297,156.8811,156.9706,50850.0
2025-01-23 14:50:00,157.83,157.87,157.4,157.62,41251.0,156.9706,157.0104,156.5429,156.7617,41251.0
2025-01-23 15:00:00,157.61,157.74,157.55,157.73,46361.0,156.7518,156.8811,156.6921,156.8711,46361.0
2025-01-23 15:10:00,157.72,158.41,157.71,158.41,116972.0,156.8612,157.5474,156.8513,157.5474,116972.0
2025-01-23 15:20:00,158.41,158.63,158.22,158.31,170711.0,157.5474,157.7662,157.3585,157.448,170711.0
2025-01-23 15:30:00,158.3,158.37,157.35,157.35,82551.0,157.438,157.5077,156.4932,156.4932,82551.0
2025-01-23 15:40:00,157.36,157.76,157.36,157.55,77269.0,156.5032,156.901,156.5032,156.6921,77269.0
2025-01-23 15:50:00,157.59,157.76,157.42,157.68,350652.0,156.7319,156.901,156.5628,156.8214,350652.0
2025-01-24 09:30:00,157.11,157.7,156.98,157.07,37032.0,156.2545,156.8413,156.1252,156.2147,37032.0
2025-01-24 09:40:00,157.07,157.36,157.07,157.29,17711.0,156.2147,156.5032,156.2147,156.4335,17711.0
2025-01-24 09:50:00,157.29,157.42,157.1,157.2,27706.0,156.4335,156.5628,156.2446,156.344,27706.0
2025-01-24 10:00:00,157.21,157.44,157.19,157.26,16326.0,156.354,156.5827,156.3341,156.4037,16326.0
2025-01-24 10:10:00,157.26,157.41,156.89,156.89,16972.0,156.4037,156.5529,156.0357,156.0357,16972.0
2025-01-24 10:20:00,156.9,156.93,156.69,156.88,16320.0,156.0457,156.0755,155.8368,156.0258,16320.0
2025-01-24 10:30:00,156.84,157.09,156.84,157.03,7107.0,155.986,156.2346,155.986,156.175,7107.0
2025-01-24 10:40:00,157.0,157.37,156.99,157.36,15389.0,156.1451,156.5131,156.1352,156.5032,15389.0
2025-01-24 10:50:00,157.36,157.42,157.04,157.11,23022.0,156.5032,156.5628,156.1849,156.2545,23022.0
2025-01-24 11:00:00,157.13,157.49,157.11,157.42,24690.0,156.2744,156.6325,156.2545,156.5628,24690.0
2025-01-24 11:10:00,157.43,157.53,157.31,157.49,12834.0,156.5728,156.6722,156.4534,156.6325,12834.0
2025-01-24 11:20:00,157.48,157.68,157.48,157.55,38015.0,156.6225,156.8214,156.6225,156.6921,38015.0
2025-01-24 11:30:00,157.61,157.77,157.54,157.72,21076.0,156.7518,156.9109,156.6822,156.8612,21076.0
2025-01-24 11:40:00,157.74,157.87,157.65,157.84,22587.0,156.8811,157.0104,156.7916,156.9805,22587.0
2025-01-24 11:50:00,157.84,157.93,157.81,157.89,17130.0,156.9805,157.0701,156.9507,157.0303,17130.0
2025-01-24 12:00:00,157.86,157.87,157.71,157.77,13690.0,157.0004,157.0104,156.8513,156.9109,13690.0
2025-01-24 12:10:00,157.73,157.79,157.56,157.6,13019.0,156.8711,156.9308,156.7021,156.7419,13019.0
2025-01-24 12:20:00,157.59,157.88,157.59,157.8,13364.0,156.7319,157.0203,156.7319,156.9408,13364.0
2025-01-24 12:30:00,157.78,157.85,157.71,157.79,28825.0,156.9209,156.9905,156.8513,156.9308,28825.0
2025-01-24 12:40:00,157.77,157.95,157.73,157.86,22947.0,156.9109,157.0899,156.8711,157.0004,22947.0
2025-01-24 12:50:00,157.86,157.89,157.71,157.73,12414.0,157.0004,157.0303,156.8513,156.8711,12414.0
2025-01-24 13:00:00,157.73,157.86,157.66,157.83,27259.0,156.8711,157.0004,156.8015,156.9706,27259.0
2025-01-24 13:10:00,157.79,157.83,157.72,157.77,14201.0,156.9308,156.9706,156.8612,156.9109,14201.0
2025-01-24 13:20:00,157.76,157.8,157.7,157.75,11336.0,156.901,156.9408,156.8413,156.891,11336.0
2025-01-24 13:30:00,157.74,157.91,157.74,157.85,9519.0,156.8811,157.0502,156.8811,156.9905,9519.0
2025-01-24 13:40:00,157.84,157.85,157.7,157.71,6909.0,156.9805,156.9905,156.8413,156.8513,6909.0
2025-01-24 13:50:00,157.72,157.81,157.49,157.63,10345.0,156.8612,156.9507,156.6325,156.7717,10345.0
2025-01-24 14:00:00,157.61,157.89,157.58,157.86,46234.0,156.7518,157.0303,156.722,157.0004,46234.0
2025-01-24 14:10:00,157.85,157.87,157.71,157.8,14788.0,156.9905,157.0104,156.8513,156.9408,14788.0
2025-01-24 14:20:00,157.76,157.88,157.74,157.8,12801.0,156.901,157.0203,156.8811,156.9408,12801.0
2025-01-24 14:30:00,157.78,157.81,157.63,157.79,29964.0,156.9209,156.9507,156.7717,156.9308,29964.0
2025-01-24 14:40:00,157.79,157.81,157.72,157.75,15593.0,156.9308,156.9507,156.8612,156.891,15593.0
2025-01-24 14:50:00,157.75,157.79,157.6,157.65,28587.0,156.891,156.9308,156.7419,156.7916,28587.0
2025-01-24 15:00:00,157.63,157.66,157.4,157.56,20426.0,156.7717,156.8015,156.5429,156.7021,20426.0
2025-01-24 15:10:00,157.52,157.57,157.47,157.55,14678.0,156.6623,156.712,156.6126,156.6921,14678.0
2025-01-24 15:20:00,157.53,157.6,157.49,157.51,27809.0,156.6722,156.7419,156.6325,156.6523,27809.0
2025-01-24 15:30:00,157.53,157.54,157.34,157.4,34064.0,156.6722,156.6822,156.4833,156.5429,34064.0
2025-01-24 15:40:00,157.4,157.54,157.33,157.42,63053.0,156.5429,156.6822,156.4733,156.5628,63053.0
2025-01-24 15:50:00,157.4,157.7,157.37,157.48,176842.0,156.5429,156.8413,156.5131,156.6225,176842.0
2025-01-27 09:30:00,157.44,158.87,157.41,157.84,108102.0,156.5827,158.0049,156.5529,156.9805,108102.0
2025-01-27 09:40:00,157.67,157.84,157.29,157.52,45350.0,156.8115,156.9805,156.4335,156.6623,45350.0
2025-01-27 09:50:00,157.49,158.27,157.3,158.22,52669.0,156.6325,157.4082,156.4435,157.3585,52669.0
2025-01-27 10:00:00,158.27,158.43,158.07,158.29,55736.0,157.4082,157.5673,157.2093,157.4281,55736.0
2025-01-27 10:10:00,158.45,158.78,158.24,158.47,89268.0,157.5872,157.9154,157.3784,157.6071,89268.0
2025-01-27 10:20:00,158.39,158.8,158.37,158.65,31930.0,157.5276,157.9353,157.5077,157.7861,31930.0
2025-01-27 10:30:00,158.65,158.74,158.27,158.46,50142.0,157.7861,157.8756,157.4082,157.5972,50142.0
2025-01-27 10:40:00,158.47,158.79,158.47,158.55,19963.0,157.6071,157.9254,157.6071,157.6867,19963.0
2025-01-27 10:50:00,158.55,158.81,158.55,158.71,29251.0,157.6867,157.9453,157.6867,157.8458,29251.0
2025-01-27 11:00:00,158.75,159.02,158.51,158.86,30583.0,157.8856,158.1541,157.6469,157.995,30583.0
2025-01-27 11:10:00,158.86,159.21,158.81,159.16,48429.0,157.995,158.3431,157.9453,158.2934,48429.0
2025-01-27 11:20:00,159.2,159.21,158.84,159.13,37542.0,158.3331,158.3431,157.9751,158.2635,37542.0
2025-01-27 11:30:00,159.15,159.17,158.89,159.08,43081.0,158.2834,158.3033,158.0248,158.2138,43081.0
2025-01-27 11:40:00,159.07,159.2,158.92,159.08,28295.0,158.2038,158.3331,158.0547,158.2138,28295.0
2025-01-27 11:50:00,159.08,159.34,159.02,159.05,17472.0,158.2138,158.4724,158.1541,158.184,17472.0
2025-01-27 12:00:00,159.04,159.19,159.02,159.16,15058.0,158.174,158.3232,158.1541,158.2934,15058.0
2025-01-27 12:10:00,159.2,159.26,159.14,159.17,14671.0,158.3331,158.3928,158.2735,158.3033,14671.0
2025-01-27 12:20:00,159.19,159.69,159.19,159.57,13932.0,158.3232,158.8205,158.3232,158.7011,13932.0
2025-01-27 12:30:00,159.55,159.8,159.55,159.74,12558.0,158.6812,158.9299,158.6812,158.8702,12558.0
2025-01-27 12:40:00,159.74,159.94,159.74,159.75,17206.0,158.8702,159.0691,158.8702,158.8801,17206.0
2025-01-27 12:50:00,159.74,159.87,159.7,159.82,20739.0,158.8702,158.9995,158.8304,158.9498,20739.0
2025-01-27 13:00:00,159.84,159.86,159.6,159.65,39274.0,158.9697,158.9895,158.731,158.7807,39274.0
2025-01-27 13:10:00,159.65,159.7,159.47,159.52,16399.0,158.7807,158.8304,158.6017,158.6514,16399.0
2025-01-27 13:20:00,159.52,159.84,159.47,159.79,14860.0,158.6514,158.9697,158.6017,158.9199,14860.0
2025-01-27 13:30:00,159.81,159.84,159.59,159.64,28155.0,158.9398,158.9697,158.721,158.7707,28155.0
2025-01-27 13:40:00,159.65,159.88,159.56,159.88,12200.0,158.7807,159.0094,158.6912,159.0094,12200.0
2025-01-27 13:50:00,159.89,159.98,159.81,159.98,26900.0,159.0194,159.1089,158.9398,159.1089,26900.0
2025-01-27 14:00:00,159.99,160.36,159.98,160.27,43773.0,159.1188,159.4868,159.1089,159.3973,43773.0
2025-01-27 14:10:00,160.27,160.45,160.19,160.45,43808.0,159.3973,159.5763,159.3178,159.5763,43808.0
2025-01-27 14:20:00,160.47,160.7,160.36,160.61,51437.0,159.5962,159.825,159.4868,159.7355,51437.0
2025-01-27 14:30:00,160.59,160.84,160.54,160.78,17230.0,159.7156,159.9642,159.6658,159.9045,17230.0
2025-01-27 14:40:00,160.75,160.78,160.51,160.54,14425.0,159.8747,159.9045,159.636,159.6658,14425.0
2025-01-27 14:50:00,160.54,160.71,160.46,160.55,18273.0,159.6658,159.8349,159.5863,159.6758,18273.0
2025-01-27 15:00:00,160.56,160.6,160.27,160.31,17251.0,159.6857,159.7255,159.3973,159.4371,17251.0
2025-01-27 15:10:00,160.31,160.67,160.09,160.67,38122.0,159.4371,159.7951,159.2183,159.7951,38122.0
2025-01-27 15:20:00,160.62,160.91,160.54,160.63,143960.0,159.7454,160.0338,159.6658,159.7554,143960.0
2025-01-27 15:30:00,160.66,160.66,160.28,160.49,35577.0,159.7852,159.7852,159.4073,159.6161,35577.0
2025-01-27 15:40:00,160.53,160.69,160.43,160.54,54353.0,159.6559,159.815,159.5564,159.6658,54353.0
2025-01-27 15:50:00,160.51,160.89,160.36,160.85,237272.0,159.636,160.0139,159.4868,159.9742,237272.0
2025-01-28 09:30:00,160.31,160.31,158.0,160.25,42029.0,159.4371,159.4371,157.1397,159.3774,42029.0
2025-01-28 09:40:00,160.35,160.35,159.81,159.87,49321.0,159.4769,159.4769,158.9398,158.9995,49321.0
2025-01-28 09:50:00,159.75,159.92,159.29,159.72,29222.0,158.8801,159.0492,158.4227,158.8503,29222.0
2025-01-28 10:00:00,159.72,159.94,159.59,159.72,22862.0,158.8503,159.0691,158.721,158.8503,22862.0
2025-01-28 10:10:00,159.72,159.72,159.39,159.44,25363.0,158.8503,158.8503,158.5221,158.5718,25363.0
2025-01-28 10:20:00,159.36,159.75,159.35,159.68,29817.0,158.4923,158.8801,158.4823,158.8105,29817.0
2025-01-28 10:30:00,159.59,160.01,159.52,159.96,21841.0,158.721,159.1387,158.6514,159.089,21841.0
2025-01-28 10:40:00,159.95,160.25,159.89,160.19,41220.0,159.0791,159.3774,159.0194,159.3178,41220.0
2025-01-28 10:50:00,160.2,160.41,160.11,160.14,22258.0,159.3277,159.5366,159.2382,159.268,22258.0
2025-01-28 11:00:00,160.12,160.3,159.88,159.89,14238.0,159.2481,159.4272,159.0094,159.0194,14238.0
2025-01-28 11:10:00,159.91,159.94,159.47,159.72,32691.0,159.0393,159.0691,158.6017,158.8503,32691.0
2025-01-28 11:20:00,159.72,159.87,159.36,159.36,18509.0,158.8503,158.9995,158.4923,158.4923,18509.0
2025-01-28 11:30:00,159.34,159.46,159.16,159.44,10406.0,158.4724,158.5917,158.2934,158.5718,10406.0
2025-01-28 11:40:00,159.5,159.9,159.41,159.9,53551.0,158.6315,159.0293,158.542,159.0293,53551.0
2025-01-28 11:50:00,159.95,160.03,159.74,159.96,9633.0,159.0791,159.1586,158.8702,159.089,9633.0
2025-01-28 12:00:00,159.89,160.15,159.89,160.13,21398.0,159.0194,159.278,159.0194,159.2581,21398.0
2025-01-28 12:10:00,160.14,160.18,159.88,159.88,10710.0,159.268,159.3078,159.0094,159.0094,10710.0
2025-01-28 12:20:00,159.88,160.03,159.84,159.94,24823.0,159.0094,159.1586,158.9697,159.0691,24823.0
2025-01-28 12:30:00,159.96,160.02,159.79,159.84,27484.0,159.089,159.1487,158.9199,158.9697,27484.0
2025-01-28 12:40:00,159.84,159.98,159.79,159.86,16597.0,158.9697,159.1089,158.9199,158.9895,16597.0
2025-01-28 12:50:00,159.88,159.97,159.75,159.92,16214.0,159.0094,159.0989,158.8801,159.0492,16214.0
2025-01-28 13:00:00,159.92,159.99,159.87,159.87,9319.0,159.0492,159.1188,158.9995,158.9995,9319.0
2025-01-28 13:10:00,159.85,159.95,159.78,159.94,7452.0,158.9796,159.0791,158.91,159.0691,7452.0
2025-01-28 13:20:00,159.94,159.98,159.89,159.93,5313.0,159.0691,159.1089,159.0194,159.0592,5313.0
2025-01-28 13:30:00,159.9,160.16,159.89,160.01,13798.0,159.0293,159.2879,159.0194,159.1387,13798.0
2025-01-28 13:40:00,160.0,160.02,159.75,159.85,14999.0,159.1288,159.1487,158.8801,158.9796,14999.0
2025-01-28 13:50:00,159.83,159.97,159.83,159.96,21713.0,158.9597,159.0989,158.9597,159.089,21713.0
2025-01-28 14:00:00,159.9,159.96,159.74,159.77,106805.0,159.0293,159.089,158.8702,158.9,106805.0
2025-01-28 14:10:00,159.75,159.77,159.34,159.35,41115.0,158.8801,158.9,158.4724,158.4823,41115.0
2025-01-28 14:20:00,159.36,159.63,159.35,159.53,15043.0,158.4923,158.7608,158.4823,158.6613,15043.0
2025-01-28 14:30:00,159.54,159.61,159.49,159.53,13650.0,158.6713,158.7409,158.6216,158.6613,13650.0
2025-01-28 14:40:00,159.5,159.55,159.41,159.51,30763.0,158.6315,158.6812,158.542,158.6415,30763.0
2025-01-28 14:50:00,159.51,159.84,159.51,159.71,16194.0,158.6415,158.9697,158.6415,158.8404,16194.0
2025-01-28 15:00:00,159.75,159.78,159.6,159.73,32389.0,158.8801,158.91,158.731,158.8603,32389.0
2025-01-28 15:10:00,159.73,159.91,159.67,159.82,20445.0,158.8603,159.0393,158.8006,158.9498,20445.0
2025-01-28 15:20:00,159.82,159.9,159.58,159.67,42340.0,158.9498,159.0293,158.7111,158.8006,42340.0
2025-01-28 15:30:00,159.67,159.79,159.45,159.54,83521.0,158.8006,158.9199,158.5818,158.6713,83521.0
2025-01-28 15:40:00,159.53,159.76,159.45,159.55,74090.0,158.6613,158.8901,158.5818,158.6812,74090.0
2025-01-28 15:50:00,159.63,159.71,158.69,158.88,225800.0,158.7608,158.8404,157.8259,158.0149,225800.0
2025-01-29 09:30:00,158.58,158.86,157.67,158.11,37801.0,157.7165,157.995,156.8115,157.2491,37801.0
2025-01-29 09:40:00,158.11,158.16,157.82,158.02,32541.0,157.2491,157.2988,156.9607,157.1596,32541.0
2025-01-29 09:50:00,158.05,158.23,157.85,158.22,16205.0,157.1894,157.3684,156.9905,157.3585,16205.0
2025-01-29 10:00:00,158.22,158.48,157.94,158.36,18651.0,157.3585,157.6171,157.08,157.4977,18651.0
2025-01-29 10:10:00,158.27,158.38,157.9,157.9,19657.0,157.4082,157.5176,157.0402,157.0402,19657.0
2025-01-29 10:20:00,157.86,158.11,157.84,157.86,21774.0,157.0004,157.2491,156.9805,157.0004,21774.0
2025-01-29 10:30:00,157.91,158.08,157.84,158.02,35651.0,157.0502,157.2192,156.9805,157.1596,35651.0
2025-01-29 10:40:00,157.99,158.26,157.99,158.05,114690.0,157.1297,157.3983,157.1297,157.1894,114690.0
2025-01-29 10:50:00,158.01,158.06,157.89,157.96,19604.0,157.1496,157.1993,157.0303,157.0999,19604.0
2025-01-29 11:00:00,157.91,158.06,157.72,157.97,10306.0,157.0502,157.1993,156.8612,157.1098,10306.0
2025-01-29 11:10:00,157.99,158.05,157.65,157.86,15548.0,157.1297,157.1894,156.7916,157.0004,15548.0
2025-01-29 11:20:00,157.81,157.82,157.36,157.5,9952.0,156.9507,156.9607,156.5032,156.6424,9952.0
2025-01-29 11:30:00,157.55,157.93,157.51,157.73,21192.0,156.6921,157.0701,156.6523,156.8711,21192.0
2025-01-29 11:40:00,157.69,158.08,157.69,157.99,22214.0,156.8314,157.2192,156.8314,157.1297,22214.0
2025-01-29 11:50:00,158.03,158.26,157.97,158.13,134063.0,157.1695,157.3983,157.1098,157.269,134063.0
2025-01-29 12:00:00,158.05,158.66,157.99,158.31,43197.0,157.1894,157.7961,157.1297,157.448,43197.0
2025-01-29 12:10:00,158.25,158.67,158.17,158.56,114391.0,157.3883,157.806,157.3087,157.6966,114391.0
2025-01-29 12:20:00,158.52,158.66,158.38,158.38,25144.0,157.6568,157.7961,157.5176,157.5176,25144.0
2025-01-29 12:30:00,158.4,158.49,158.28,158.31,14528.0,157.5375,157.627,157.4182,157.448,14528.0
2025-01-29 12:40:00,158.28,158.29,158.0,158.03,11712.0,157.4182,157.4281,157.1397,157.1695,11712.0
2025-01-29 12:50:00,158.04,158.04,157.89,157.9,11593.0,157.1795,157.1795,157.0303,157.0402,11593.0
2025-01-29 13:00:00,157.9,157.97,157.47,157.77,15396.0,157.0402,157.1098,156.6126,156.9109,15396.0
2025-01-29 13:10:00,157.77,157.84,157.61,157.67,18404.0,156.9109,156.9805,156.7518,156.8115,18404.0
2025-01-29 13:20:00,157.71,157.95,157.64,157.89,17436.0,156.8513,157.0899,156.7816,157.0303,17436.0
2025-01-29 13:30:00,157.92,158.07,157.87,157.88,16844.0,157.0601,157.2093,157.0104,157.0203,16844.0
2025-01-29 13:40:00,157.89,158.08,157.85,157.98,20152.0,157.0303,157.2192,156.9905,157.1198,20152.0
2025-01-29 13:50:00,157.98,157.98,157.66,157.77,24337.0,157.1198,157.1198,156.8015,156.9109,24337.0
2025-01-29 14:00:00,157.71,157.71,157.11,157.12,25911.0,156.8513,156.8513,156.2545,156.2645,25911.0
2025-01-29 14:10:00,157.06,157.27,156.94,157.06,33381.0,156.2048,156.4136,156.0854,156.2048,33381.0
2025-01-29 14:20:00,157.06,157.36,157.0,157.24,47607.0,156.2048,156.5032,156.1451,156.3838,47607.0
2025-01-29 14:30:00,157.19,157.58,157.19,157.47,38111.0,156.3341,156.722,156.3341,156.6126,38111.0
2025-01-29 14:40:00,157.54,157.79,157.35,157.4,39145.0,156.6822,156.9308,156.4932,156.5429,39145.0
2025-01-29 14:50:00,157.44,157.78,157.39,157.53,31846.0,156.5827,156.9209,156.533,156.6722,31846.0
2025-01-29 15:00:00,157.53,157.58,157.07,157.25,31871.0,156.6722,156.722,156.2147,156.3938,31871.0
2025-01-29 15:10:00,157.3,157.48,157.15,157.4,25467.0,156.4435,156.6225,156.2943,156.5429,25467.0
2025-01-29 15:20:00,157.46,157.73,157.45,157.58,25748.0,156.6026,156.8711,156.5927,156.722,25748.0
2025-01-29 15:30:00,157.59,157.63,157.0,157.01,32699.0,156.7319,156.7717,156.1451,156.1551,32699.0
2025-01-29 15:40:00,157.05,157.24,157.0,157.24,56959.0,156.1948,156.3838,156.1451,156.3838,56959.0
2025-01-29 15:50:00,157.21,157.54,157.03,157.2,200207.0,156.354,156.6822,156.175,156.344,200207.0
2025-01-30 09:30:00,158.14,160.0,157.43,159.81,66200.0,157.2789,159.1288,156.5728,158.9398,66200.0
2025-01-30 09:40:00,159.84,160.16,159.81,160.08,38177.0,158.9697,159.2879,158.9398,159.2083,38177.0
2025-01-30 09:50:00,160.24,160.78,160.14,160.44,77826.0,159.3675,159.9045,159.268,159.5664,77826.0
2025-01-30 10:00:00,160.47,160.47,159.64,159.79,28837.0,159.5962,159.5962,158.7707,158.9199,28837.0
2025-01-30 10:10:00,159.83,160.32,159.51,160.32,58298.0,158.9597,159.447,158.6415,159.447,58298.0
2025-01-30 10:20:00,160.22,160.28,159.92,159.99,14301.0,159.3476,159.4073,159.0492,159.1188,14301.0
2025-01-30 10:30:00,159.91,160.21,159.91,160.06,8048.0,159.0393,159.3376,159.0393,159.1885,8048.0
2025-01-30 10:40:00,160.02,160.19,159.83,160.05,23536.0,159.1487,159.3178,158.9597,159.1785,23536.0
2025-01-30 10:50:00,160.05,160.18,159.73,159.76,18032.0,159.1785,159.3078,158.8603,158.8901,18032.0
2025-01-30 11:00:00,159.79,160.21,159.7,160.16,13803.0,158.9199,159.3376,158.8304,159.2879,13803.0
2025-01-30 11:10:00,160.17,160.23,159.97,160.03,10107.0,159.2979,159.3575,159.0989,159.1586,10107.0
2025-01-30 11:20:00,160.01,160.21,159.92,160.15,10048.0,159.1387,159.3376,159.0492,159.278,10048.0
2025-01-30 11:30:00,160.15,160.31,160.09,160.31,8561.0,159.278,159.4371,159.2183,159.4371,8561.0
2025-01-30 11:40:00,160.28,160.39,160.19,160.22,13982.0,159.4073,159.5167,159.3178,159.3476,13982.0
2025-01-30 11:50:00,160.26,160.31,160.02,160.14,11461.0,159.3874,159.4371,159.1487,159.268,11461.0
2025-01-30 12:00:00,160.17,160.2,159.94,159.98,26604.0,159.2979,159.3277,159.0691,159.1089,26604.0
2025-01-30 12:10:00,159.99,160.02,159.64,159.7,11357.0,159.1188,159.1487,158.7707,158.8304,11357.0
2025-01-30 12:20:00,159.71,159.72,159.56,159.57,7614.0,158.8404,158.8503,158.6912,158.7011,7614.0
2025-01-30 12:30:00,159.61,159.83,159.61,159.83,12356.0,158.7409,158.9597,158.7409,158.9597,12356.0
2025-01-30 12:40:00,159.8,159.86,159.67,159.69,13683.0,158.9299,158.9895,158.8006,158.8205,13683.0
2025-01-30 12:50:00,159.66,159.94,159.66,159.87,20466.0,158.7906,159.0691,158.7906,158.9995,20466.0
2025-01-30 13:00:00,159.91,160.04,159.88,160.01,16014.0,159.0393,159.1686,159.0094,159.1387,16014.0
2025-01-30 13:10:00,160.01,160.04,159.88,159.89,11569.0,159.1387,159.1686,159.0094,159.0194,11569.0
2025-01-30 13:20:00,159.89,160.11,159.89,160.11,14772.0,159.0194,159.2382,159.0194,159.2382,14772.0
2025-01-30 13:30:00,160.11,160.25,160.09,160.22,28470.0,159.2382,159.3774,159.2183,159.3476,28470.0
2025-01-30 13:40:00,160.18,160.19,160.02,160.03,14934.0,159.3078,159.3178,159.1487,159.1586,14934.0
2025-01-30 13:50:00,160.03,160.23,160.01,160.07,15588.0,159.1586,159.3575,159.1387,159.1984,15588.0
2025-01-30 14:00:00,160.09,160.19,160.05,160.13,16204.0,159.2183,159.3178,159.1785,159.2581,16204.0
2025-01-30 14:10:00,160.13,160.2,160.08,160.12,19882.0,159.2581,159.3277,159.2083,159.2481,19882.0
2025-01-30 14:20:00,160.16,160.16,160.01,160.06,16916.0,159.2879,159.2879,159.1387,159.1885,16916.0
2025-01-30 14:30:00,160.06,160.07,159.9,159.99,15758.0,159.1885,159.1984,159.0293,159.1188,15758.0
2025-01-30 14:40:00,159.99,160.02,159.95,159.95,11905.0,159.1188,159.1487,159.0791,159.0791,11905.0
2025-01-30 14:50:00,159.97,159.97,159.79,159.83,32993.0,159.0989,159.0989,158.9199,158.9597,32993.0
2025-01-30 15:00:00,159.82,159.87,159.68,159.71,15875.0,158.9498,158.9995,158.8105,158.8404,15875.0
2025-01-30 15:10:00,159.71,159.76,159.67,159.74,25086.0,158.8404,158.8901,158.8006,158.8702,25086.0
2025-01-30 15:20:00,159.74,159.78,159.65,159.74,30242.0,158.8702,158.91,158.7807,158.8702,30242.0
2025-01-30 15:30:00,159.74,159.77,159.24,159.25,42590.0,158.8702,158.9,158.3729,158.3829,42590.0
2025-01-30 15:40:00,159.24,159.49,158.7,159.39,46561.0,158.3729,158.6216,157.8359,158.5221,46561.0
2025-01-30 15:50:00,159.42,159.73,159.33,159.5,181273.0,158.5519,158.8603,158.4624,158.6315,181273.0
2025-01-31 09:30:00,159.2,159.51,158.55,159.34,51538.0,158.3331,158.6415,157.6867,158.4724,51538.0
2025-01-31 09:40:00,159.35,159.69,159.19,159.64,35963.0,158.4823,158.8205,158.3232,158.7707,35963.0
2025-01-31 09:50:00,159.47,159.91,159.47,159.81,15951.0,158.6017,159.0393,158.6017,158.9398,15951.0
2025-01-31 10:00:00,159.73,160.18,159.68,160.13,21351.0,158.8603,159.3078,158.8105,159.2581,21351.0
2025-01-31 10:10:00,160.16,160.43,160.09,160.32,7586.0,159.2879,159.5564,159.2183,159.447,7586.0
2025-01-31 10:20:00,160.38,160.51,160.32,160.37,24915.0,159.5067,159.636,159.447,159.4968,24915.0
2025-01-31 10:30:00,160.37,160.49,160.32,160.46,22556.0,159.4968,159.6161,159.447,159.5863,22556.0
2025-01-31 10:40:00,160.5,160.53,160.31,160.47,37405.0,159.6261,159.6559,159.4371,159.5962,37405.0
2025-01-31 10:50:00,160.45,160.67,160.38,160.55,39866.0,159.5763,159.7951,159.5067,159.6758,39866.0
2025-01-31 11:00:00,160.49,160.61,160.46,160.57,17120.0,159.6161,159.7355,159.5863,159.6957,17120.0
2025-01-31 11:10:00,160.56,160.59,160.29,160.32,45783.0,159.6857,159.7156,159.4172,159.447,45783.0
2025-01-31 11:20:00,160.31,160.49,160.29,160.44,26055.0,159.4371,159.6161,159.4172,159.5664,26055.0
2025-01-31 11:30:00,160.42,160.76,160.42,160.76,19942.0,159.5465,159.8846,159.5465,159.8846,19942.0
2025-01-31 11:40:00,160.75,160.81,160.58,160.61,20182.0,159.8747,159.9344,159.7056,159.7355,20182.0
2025-01-31 11:50:00,160.62,160.74,160.56,160.74,15683.0,159.7454,159.8648,159.6857,159.8648,15683.0
2025-01-31 12:00:00,160.7,160.82,160.63,160.77,15134.0,159.825,159.9443,159.7554,159.8946,15134.0
2025-01-31 12:10:00,160.8,160.86,160.6,160.84,16964.0,159.9244,159.9841,159.7255,159.9642,16964.0
2025-01-31 12:20:00,160.83,160.94,160.81,160.91,13045.0,159.9543,160.0637,159.9344,160.0338,13045.0
2025-01-31 12:30:00,160.91,160.96,160.89,160.95,7163.0,160.0338,160.0836,160.0139,160.0736,7163.0
2025-01-31 12:40:00,160.94,160.99,160.87,160.96,12272.0,160.0637,160.1134,159.994,160.0836,12272.0
2025-01-31 12:50:00,160.93,160.94,160.85,160.89,34119.0,160.0537,160.0637,159.9742,160.0139,34119.0
2025-01-31 13:00:00,160.9,161.18,160.89,161.13,28431.0,160.0239,160.3024,160.0139,160.2526,28431.0
2025-01-31 13:10:00,161.14,161.18,160.97,161.01,39201.0,160.2626,160.3024,160.0935,160.1333,39201.0
2025-01-31 13:20:00,160.97,161.08,160.75,160.82,55803.0,160.0935,160.2029,159.8747,159.9443,55803.0
2025-01-31 13:30:00,160.75,160.79,160.22,160.31,49535.0,159.8747,159.9145,159.3476,159.4371,49535.0
2025-01-31 13:40:00,160.39,160.56,160.38,160.5,11066.0,159.5167,159.6857,159.5067,159.6261,11066.0
2025-01-31 13:50:00,160.56,160.56,160.37,160.45,29594.0,159.6857,159.6857,159.4968,159.5763,29594.0
2025-01-31 14:00:00,160.48,160.54,160.08,160.08,24201.0,159.6062,159.6658,159.2083,159.2083,24201.0
2025-01-31 14:10:00,160.14,160.35,160.1,160.24,17652.0,159.268,159.4769,159.2282,159.3675,17652.0
2025-01-31 14:20:00,160.22,160.59,160.18,160.55,24012.0,159.3476,159.7156,159.3078,159.6758,24012.0
2025-01-31 14:30:00,160.58,160.73,160.5,160.58,14962.0,159.7056,159.8548,159.6261,159.7056,14962.0
2025-01-31 14:40:00,160.59,160.67,160.43,160.6,55668.0,159.7156,159.7951,159.5564,159.7255,55668.0
2025-01-31 14:50:00,160.6,160.83,160.57,160.77,22471.0,159.7255,159.9543,159.6957,159.8946,22471.0
2025-01-31 15:00:00,160.79,160.79,160.43,160.44,56187.0,159.9145,159.9145,159.5564,159.5664,56187.0
2025-01-31 15:10:00,160.41,160.68,160.41,160.61,45032.0,159.5366,159.8051,159.5366,159.7355,45032.0
2025-01-31 15:20:00,160.63,160.73,160.49,160.5,30365.0,159.7554,159.8548,159.6161,159.6261,30365.0
2025-01-31 15:30:00,160.49,160.59,160.46,160.54,60858.0,159.6161,159.7156,159.5863,159.6658,60858.0
2025-01-31 15:40:00,160.54,160.59,160.41,160.56,67982.0,159.6658,159.7156,159.5366,159.6857,67982.0
2025-01-31 15:50:00,160.56,160.6,159.79,159.84,143373.0,159.6857,159.7255,158.9199,158.9697,143373.0
2025-02-03 09:30:00,158.84,159.31,158.25,158.25,101213.0,157.9751,158.4425,157.3883,157.3883,101213.0
2025-02-03 09:40:00,158.25,158.36,157.76,158.15,31786.0,157.3883,157.4977,156.901,157.2889,31786.0
2025-02-03 09:50:00,158.15,158.24,157.67,157.72,95057.0,157.2889,157.3784,156.8115,156.8612,95057.0
2025-02-03 10:00:00,157.64,158.21,157.21,158.16,53852.0,156.7816,157.3485,156.354,157.2988,53852.0
2025-02-03 10:10:00,158.01,158.33,157.95,157.96,15992.0,157.1496,157.4679,157.0899,157.0999,15992.0
2025-02-03 10:20:00,158.0,158.74,157.85,158.66,44172.0,157.1397,157.8756,156.9905,157.7961,44172.0
2025-02-03 10:30:00,158.66,159.52,158.6,159.37,72748.0,157.7961,158.6514,157.7364,158.5022,72748.0
2025-02-03 10:40:00,159.37,159.76,159.19,159.58,18586.0,158.5022,158.8901,158.3232,158.7111,18586.0
2025-02-03 10:50:00,159.67,159.86,159.52,159.71,12149.0,158.8006,158.9895,158.6514,158.8404,12149.0
2025-02-03 11:00:00,159.66,159.89,159.21,159.53,13608.0,158.7906,159.0194,158.3431,158.6613,13608.0
2025-02-03 11:10:00,159.6,160.05,159.57,159.99,10594.0,158.731,159.1785,158.7011,159.1188,10594.0
2025-02-03 11:20:00,160.04,160.25,160.01,160.11,8134.0,159.1686,159.3774,159.1387,159.2382,8134.0
2025-02-03 11:30:00,160.11,160.44,159.95,160.42,21873.0,159.2382,159.5664,159.0791,159.5465,21873.0
2025-02-03 11:40:00,160.43,160.6,160.27,160.38,19094.0,159.5564,159.7255,159.3973,159.5067,19094.0
2025-02-03 11:50:00,160.41,160.53,160.15,160.24,9359.0,159.5366,159.6559,159.278,159.3675,9359.0
2025-02-03 12:00:00,160.22,160.28,159.92,160.01,9005.0,159.3476,159.4073,159.0492,159.1387,9005.0
2025-02-03 12:10:00,160.04,160.28,159.65,160.28,15660.0,159.1686,159.4073,158.7807,159.4073,15660.0
2025-02-03 12:20:00,160.23,160.58,160.23,160.35,20254.0,159.3575,159.7056,159.3575,159.4769,20254.0
2025-02-03 12:30:00,160.34,160.34,160.15,160.22,14963.0,159.4669,159.4669,159.278,159.3476,14963.0
2025-02-03 12:40:00,160.22,160.3,160.16,160.23,14588.0,159.3476,159.4272,159.2879,159.3575,14588.0
2025-02-03 12:50:00,160.23,160.55,160.17,160.46,24328.0,159.3575,159.6758,159.2979,159.5863,24328.0
2025-02-03 13:00:00,160.46,160.53,160.11,160.33,12798.0,159.5863,159.6559,159.2382,159.457,12798.0
2025-02-03 13:10:00,160.26,160.51,160.23,160.44,14617.0,159.3874,159.636,159.3575,159.5664,14617.0
2025-02-03 13:20:00,160.43,160.54,160.34,160.4,14175.0,159.5564,159.6658,159.4669,159.5266,14175.0
2025-02-03 13:30:00,160.42,160.71,160.41,160.63,21788.0,159.5465,159.8349,159.5366,159.7554,21788.0
2025-02-03 13:40:00,160.64,160.73,160.51,160.56,22281.0,159.7653,159.8548,159.636,159.6857,22281.0
2025-02-03 13:50:00,160.59,160.61,160.45,160.5,7809.0,159.7156,159.7355,159.5763,159.6261,7809.0
2025-02-03 14:00:00,160.51,160.56,160.38,160.54,12971.0,159.636,159.6857,159.5067,159.6658,12971.0
2025-02-03 14:10:00,160.49,160.75,160.49,160.73,13024.0,159.6161,159.8747,159.6161,159.8548,13024.0
2025-02-03 14:20:00,160.77,160.77,160.67,160.68,13553.0,159.8946,159.8946,159.7951,159.8051,13553.0
2025-02-03 14:30:00,160.71,160.73,160.5,160.59,9366.0,159.8349,159.8548,159.6261,159.7156,9366.0
2025-02-03 14:40:00,160.56,160.88,160.52,160.86,8616.0,159.6857,160.004,159.646,159.9841,8616.0
2025-02-03 14:50:00,160.84,160.89,160.75,160.8,19605.0,159.9642,160.0139,159.8747,159.9244,19605.0
2025-02-03 15:00:00,160.8,160.83,160.59,160.59,20655.0,159.9244,159.9543,159.7156,159.7156,20655.0
2025-02-03 15:10:00,160.59,160.63,160.43,160.47,15008.0,159.7156,159.7554,159.5564,159.5962,15008.0
2025-02-03 15:20:00,160.46,160.49,160.08,160.11,15548.0,159.5863,159.6161,159.2083,159.2382,15548.0
2025-02-03 15:30:00,160.13,160.27,159.96,160.13,33641.0,159.2581,159.3973,159.089,159.2581,33641.0
2025-02-03 15:40:00,160.14,160.46,160.06,160.45,23397.0,159.268,159.5863,159.1885,159.5763,23397.0
2025-02-03 15:50:00,160.5,160.69,160.34,160.38,111538.0,159.6261,159.815,159.4669,159.5067,111538.0
2025-02-04 09:30:00,159.6,160.18,159.29,159.96,49044.0,158.731,159.3078,158.4227,159.089,49044.0
2025-02-04 09:40:00,159.82,160.0,159.51,159.53,16011.0,158.9498,159.1288,158.6415,158.6613,16011.0
2025-02-04 09:50:00,159.53,159.55,159.16,159.47,18273.0,158.6613,158.6812,158.2934,158.6017,18273.0
2025-02-04 10:00:00,159.58,159.89,159.35,159.89,23209.0,158.7111,159.0194,158.4823,159.0194,23209.0
2025-02-04 10:10:00,159.81,160.59,159.79,160.59,22485.0,158.9398,159.7156,158.9199,159.7156,22485.0
2025-02-04 10:20:00,160.56,160.67,160.21,160.27,9957.0,159.6857,159.7951,159.3376,159.3973,9957.0
2025-02-04 10:30:00,160.25,160.54,160.13,160.51,16343.0,159.3774,159.6658,159.2581,159.636,16343.0
2025-02-04 10:40:00,160.48,160.56,160.43,160.5,17288.0,159.6062,159.6857,159.5564,159.6261,17288.0
2025-02-04 10:50:00,160.52,160.58,160.2,160.21,15986.0,159.646,159.7056,159.3277,159.3376,15986.0
2025-02-04 11:00:00,160.21,160.66,160.2,160.66,21066.0,159.3376,159.7852,159.3277,159.7852,21066.0
2025-02-04 11:10:00,160.67,160.87,160.53,160.75,13902.0,159.7951,159.994,159.6559,159.8747,13902.0
2025-02-04 11:20:00,160.79,160.79,160.66,160.78,11062.0,159.9145,159.9145,159.7852,159.9045,11062.0
2025-02-04 11:30:00,160.76,160.78,160.52,160.52,7787.0,159.8846,159.9045,159.646,159.646,7787.0
2025-02-04 11:40:00,160.53,160.59,160.46,160.47,14035.0,159.6559,159.7156,159.5863,159.5962,14035.0
2025-02-04 11:50:00,160.45,160.69,160.34,160.67,18371.0,159.5763,159.815,159.4669,159.7951,18371.0
2025-02-04 12:00:00,160.65,160.88,160.58,160.8,13820.0,159.7752,160.004,159.7056,159.9244,13820.0
2025-02-04 12:10:00,160.79,160.82,160.42,160.44,13082.0,159.9145,159.9443,159.5465,159.5664,13082.0
2025-02-04 12:20:00,160.49,160.55,160.19,160.23,14194.0,159.6161,159.6758,159.3178,159.3575,14194.0
2025-02-04 12:30:00,160.23,160.31,160.1,160.12,11650.0,159.3575,159.4371,159.2282,159.2481,11650.0
2025-02-04 12:40:00,160.14,160.28,160.08,160.24,8888.0,159.268,159.4073,159.2083,159.3675,8888.0
2025-02-04 12:50:00,160.28,160.28,160.11,160.27,11085.0,159.4073,159.4073,159.2382,159.3973,11085.0
2025-02-04 13:00:00,160.25,160.32,159.96,159.98,76085.0,159.3774,159.447,159.089,159.1089,76085.0
2025-02-04 13:10:00,159.93,160.07,159.9,159.94,20533.0,159.0592,159.1984,159.0293,159.0691,20533.0
2025-02-04 13:20:00,159.94,159.96,159.84,159.87,12872.0,159.0691,159.089,158.9697,158.9995,12872.0
2025-02-04 13:30:00,159.87,160.03,159.61,159.61,18310.0,158.9995,159.1586,158.7409,158.7409,18310.0
2025-02-04 13:40:00,159.61,159.85,159.61,159.75,17596.0,158.7409,158.9796,158.7409,158.8801,17596.0
2025-02-04 13:50:00,159.73,159.78,159.52,159.52,18698.0,158.8603,158.91,158.6514,158.6514,18698.0
2025-02-04 14:00:00,159.53,159.76,159.51,159.67,23573.0,158.6613,158.8901,158.6415,158.8006,23573.0
2025-02-04 14:10:00,159.67,159.82,159.67,159.73,18295.0,158.8006,158.9498,158.8006,158.8603,18295.0
2025-02-04 14:20:00,159.73,159.88,159.72,159.84,25115.0,158.8603,159.0094,158.8503,158.9697,25115.0
2025-02-04 14:30:00,159.9,159.95,159.79,159.8,35313.0,159.0293,159.0791,158.9199,158.9299,35313.0
2025-02-04 14:40:00,159.78,159.83,159.68,159.71,36614.0,158.91,158.9597,158.8105,158.8404,36614.0
2025-02-04 14:50:00,159.71,159.92,159.68,159.82,15695.0,158.8404,159.0492,158.8105,158.9498,15695.0
2025-02-04 15:00:00,159.82,159.94,159.7,159.9,16213.0,158.9498,159.0691,158.8304,159.0293,16213.0
2025-02-04 15:10:00,159.92,159.95,159.73,159.78,23533.0,159.0492,159.0791,158.8603,158.91,23533.0
2025-02-04 15:20:00,159.76,159.76,159.5,159.54,15242.0,158.8901,158.8901,158.6315,158.6713,15242.0
2025-02-04 15:30:00,159.54,159.73,159.53,159.68,26569.0,158.6713,158.8603,158.6613,158.8105,26569.0
2025-02-04 15:40:00,159.7,159.79,159.53,159.6,38463.0,158.8304,158.9199,158.6613,158.731,38463.0
2025-02-04 15:50:00,159.53,159.58,159.25,159.31,174194.0,158.6613,158.7111,158.3829,158.4425,174194.0
2025-02-05 09:30:00,160.85,161.53,160.09,161.39,84765.0,159.9742,160.6505,159.2183,160.5112,84765.0
2025-02-05 09:40:00,161.51,161.64,160.85,160.86,30481.0,160.6306,160.7599,159.9742,159.9841,30481.0
2025-02-05 09:50:00,160.84,160.87,160.05,160.28,30184.0,159.9642,159.994,159.1785,159.4073,30184.0
2025-02-05 10:00:00,160.37,160.53,159.65,159.96,55943.0,159.4968,159.6559,158.7807,159.089,55943.0
2025-02-05 10:10:00,160.02,160.1,159.61,159.81,96507.0,159.1487,159.2282,158.7409,158.9398,96507.0
2025-02-05 10:20:00,159.81,160.12,159.75,159.85,113167.0,158.9398,159.2481,158.8801,158.9796,113167.0
2025-02-05 10:30:00,159.82,159.97,159.69,159.85,44042.0,158.9498,159.0989,158.8205,158.9796,44042.0
2025-02-05 10:40:00,159.81,159.84,159.61,159.7,36874.0,158.9398,158.9697,158.7409,158.8304,36874.0
2025-02-05 10:50:00,159.72,160.01,159.72,159.95,29627.0,158.8503,159.1387,158.8503,159.0791,29627.0
2025-02-05 11:00:00,159.93,160.04,159.83,159.88,41376.0,159.0592,159.1686,158.9597,159.0094,41376.0
2025-02-05 11:10:00,159.92,160.03,159.73,159.77,24014.0,159.0492,159.1586,158.8603,158.9,24014.0
2025-02-05 11:20:00,159.77,160.06,159.77,160.02,28820.0,158.9,159.1885,158.9,159.1487,28820.0
2025-02-05 11:30:00,160.03,160.41,160.03,160.1,67369.0,159.1586,159.5366,159.1586,159.2282,67369.0
2025-02-05 11:40:00,160.13,160.38,160.08,160.37,21082.0,159.2581,159.5067,159.2083,159.4968,21082.0
2025-02-05 11:50:00,160.34,160.5,160.25,160.28,18785.0,159.4669,159.6261,159.3774,159.4073,18785.0
2025-02-05 12:00:00,160.29,160.35,160.18,160.31,21477.0,159.4172,159.4769,159.3078,159.4371,21477.0
2025-02-05 12:10:00,160.31,160.35,160.09,160.1,16498.0,159.4371,159.4769,159.2183,159.2282,16498.0
2025-02-05 12:20:00,160.1,160.11,159.86,160.07,20344.0,159.2282,159.2382,158.9895,159.1984,20344.0
2025-02-05 12:30:00,160.07,160.11,159.94,160.01,8327.0,159.1984,159.2382,159.0691,159.1387,8327.0
2025-02-05 12:40:00,160.06,160.18,159.97,160.18,13946.0,159.1885,159.3078,159.0989,159.3078,13946.0
2025-02-05 12:50:00,160.15,160.3,160.13,160.24,34031.0,159.278,159.4272,159.2581,159.3675,34031.0
2025-02-05 13:00:00,160.2,160.28,160.11,160.17,15126.0,159.3277,159.4073,159.2382,159.2979,15126.0
2025-02-05 13:10:00,160.14,160.24,160.03,160.05,28090.0,159.268,159.3675,159.1586,159.1785,28090.0
2025-02-05 13:20:00,160.08,160.1,159.86,159.98,22740.0,159.2083,159.2282,158.9895,159.1089,22740.0
2025-02-05 13:30:00,159.98,160.2,159.98,160.19,23626.0,159.1089,159.3277,159.1089,159.3178,23626.0
2025-02-05 13:40:00,160.19,160.27,160.17,160.19,25783.0,159.3178,159.3973,159.2979,159.3178,25783.0
2025-02-05 13:50:00,160.22,160.23,160.01,160.11,28860.0,159.3476,159.3575,159.1387,159.2382,28860.0
2025-02-05 14:00:00,160.13,160.46,160.08,160.39,32112.0,159.2581,159.5863,159.2083,159.5167,32112.0
2025-02-05 14:10:00,160.39,160.46,160.3,160.33,25923.0,159.5167,159.5863,159.4272,159.457,25923.0
2025-02-05 14:20:00,160.31,160.44,160.29,160.38,27313.0,159.4371,159.5664,159.4172,159.5067,27313.0
2025-02-05 14:30:00,160.35,160.41,160.26,160.31,24597.0,159.4769,159.5366,159.3874,159.4371,24597.0
2025-02-05 14:40:00,160.3,160.36,160.24,160.36,36615.0,159.4272,159.4868,159.3675,159.4868,36615.0
2025-02-05 14:50:00,160.37,160.45,160.2,160.2,22777.0,159.4968,159.5763,159.3277,159.3277,22777.0
2025-02-05 15:00:00,160.23,160.27,160.09,160.22,29511.0,159.3575,159.3973,159.2183,159.3476,29511.0
2025-02-05 15:10:00,160.22,160.5,160.21,160.48,27135.0,159.3476,159.6261,159.3376,159.6062,27135.0
2025-02-05 15:20:00,160.46,160.49,160.35,160.39,47069.0,159.5863,159.6161,159.4769,159.5167,47069.0
2025-02-05 15:30:00,160.39,160.54,160.38,160.52,35441.0,159.5167,159.6658,159.5067,159.646,35441.0
2025-02-05 15:40:00,160.52,160.69,160.49,160.65,75270.0,159.646,159.815,159.6161,159.7752,75270.0
2025-02-05 15:50:00,160.64,160.88,160.57,160.67,265805.0,159.7653,160.004,159.6957,159.7951,265805.0
2025-02-06 09:30:00,165.53,168.55,163.99,168.15,343270.0,164.6287,167.6322,163.0971,167.2344,343270.0
2025-02-06 09:40:00,167.75,168.96,167.3,167.81,67325.0,166.8366,168.04,166.389,166.8963,67325.0
2025-02-06 09:50:00,167.7,167.73,166.8,167.46,28670.0,166.7869,166.8167,165.8918,166.5482,28670.0
2025-02-06 10:00:00,167.64,168.37,167.4,167.99,46781.0,166.7272,167.4532,166.4885,167.0753,46781.0
2025-02-06 10:10:00,167.99,168.21,167.25,168.04,37458.0,167.0753,167.2941,166.3393,167.125,37458.0
2025-02-06 10:20:00,168.04,168.14,167.5,167.68,70279.0,167.125,167.2245,166.5879,166.767,70279.0
2025-02-06 10:30:00,167.67,167.69,167.04,167.33,104268.0,166.757,166.7769,166.1305,166.4189,104268.0
2025-02-06 10:40:00,167.2,167.96,167.13,167.75,26163.0,166.2896,167.0454,166.22,166.8366,26163.0
2025-02-06 10:50:00,167.75,167.94,167.55,167.78,26880.0,166.8366,167.0256,166.6377,166.8664,26880.0
2025-02-06 11:00:00,167.78,168.11,167.64,167.99,31174.0,166.8664,167.1946,166.7272,167.0753,31174.0
2025-02-06 11:10:00,167.99,168.81,167.94,168.67,48580.0,167.0753,167.8908,167.0256,167.7516,48580.0
2025-02-06 11:20:00,168.7,168.88,168.3,168.38,33854.0,167.7814,167.9604,167.3836,167.4632,33854.0
2025-02-06 11:30:00,168.38,168.77,168.29,168.77,33241.0,167.4632,167.851,167.3736,167.851,33241.0
2025-02-06 11:40:00,168.77,168.98,168.56,168.93,29985.0,167.851,168.0599,167.6422,168.0102,29985.0
2025-02-06 11:50:00,168.93,169.17,168.73,168.8,42417.0,168.0102,168.2489,167.8112,167.8809,42417.0
2025-02-06 12:00:00,168.85,169.28,168.77,169.28,48845.0,167.9306,168.3583,167.851,168.3583,48845.0
2025-02-06 12:10:00,169.27,169.75,169.26,169.71,37879.0,168.3483,168.8257,168.3384,168.7859,37879.0
2025-02-06 12:20:00,169.72,169.75,168.86,168.96,41423.0,168.7959,168.8257,167.9405,168.04,41423.0
2025-02-06 12:30:00,168.93,169.12,168.61,168.64,32702.0,168.0102,168.1991,167.6919,167.7217,32702.0
2025-02-06 12:40:00,168.62,168.79,168.53,168.65,31903.0,167.7018,167.8709,167.6123,167.7317,31903.0
2025-02-06 12:50:00,168.66,168.81,168.44,168.81,29938.0,167.7416,167.8908,167.5228,167.8908,29938.0
2025-02-06 13:00:00,168.82,169.05,168.66,168.72,24089.0,167.9008,168.1295,167.7416,167.8013,24089.0
2025-02-06 13:10:00,168.72,169.26,168.65,169.19,22326.0,167.8013,168.3384,167.7317,168.2687,22326.0
2025-02-06 13:20:00,169.19,169.36,168.99,169.11,95896.0,168.2687,168.4378,168.0698,168.1892,95896.0
2025-02-06 13:30:00,169.1,169.13,167.99,168.24,26927.0,168.1792,168.2091,167.0753,167.3239,26927.0
2025-02-06 13:40:00,168.2,168.56,167.86,167.91,33850.0,167.2841,167.6422,166.946,166.9957,33850.0
2025-02-06 13:50:00,167.83,167.93,167.59,167.6,30369.0,166.9161,167.0156,166.6775,166.6874,30369.0
2025-02-06 14:00:00,167.51,168.0,167.49,167.88,32082.0,166.5979,167.0852,166.578,166.9659,32082.0
2025-02-06 14:10:00,167.88,167.94,167.45,167.57,22824.0,166.9659,167.0256,166.5382,166.6576,22824.0
2025-02-06 14:20:00,167.6,167.62,167.3,167.45,36948.0,166.6874,166.7073,166.389,166.5382,36948.0
2025-02-06 14:30:00,167.45,167.52,167.14,167.46,35404.0,166.5382,166.6078,166.2299,166.5482,35404.0
2025-02-06 14:40:00,167.43,167.69,167.22,167.69,24821.0,166.5183,166.7769,166.3095,166.7769,24821.0
2025-02-06 14:50:00,167.66,167.75,167.47,167.67,34840.0,166.7471,166.8366,166.5581,166.757,34840.0
2025-02-06 15:00:00,167.58,167.65,167.29,167.53,34421.0,166.6675,166.7371,166.3791,166.6178,34421.0
2025-02-06 15:10:00,167.53,167.84,167.52,167.69,40696.0,166.6178,166.9261,166.6078,166.7769,40696.0
2025-02-06 15:20:00,167.65,168.07,167.65,168.02,46689.0,166.7371,167.1548,166.7371,167.1051,46689.0
2025-02-06 15:30:00,168.03,168.33,167.93,168.31,69686.0,167.1151,167.4134,167.0156,167.3935,69686.0
2025-02-06 15:40:00,168.29,168.52,168.23,168.5,80834.0,167.3736,167.6024,167.314,167.5825,80834.0
2025-02-06 15:50:00,168.5,168.57,167.26,167.68,399077.0,167.5825,167.6521,166.3493,166.767,399077.0
2025-02-07 09:30:00,166.47,166.89,164.14,165.33,161853.0,165.5636,165.9813,163.2462,164.4298,161853.0
2025-02-07 09:40:00,165.28,165.74,165.05,165.55,51142.0,164.38,164.8375,164.1513,164.6486,51142.0
2025-02-07 09:50:00,165.55,167.45,165.46,167.06,74565.0,164.6486,166.5382,164.5591,166.1503,74565.0
2025-02-07 10:00:00,167.07,167.26,166.26,167.25,46651.0,166.1603,166.3493,165.3547,166.3393,46651.0
2025-02-07 10:10:00,167.25,167.49,167.05,167.44,63286.0,166.3393,166.578,166.1404,166.5283,63286.0
2025-02-07 10:20:00,167.41,167.41,166.96,167.08,94410.0,166.4984,166.4984,166.0509,166.1702,94410.0
2025-02-07 10:30:00,167.02,167.5,166.9,166.99,85789.0,166.1106,166.5879,165.9912,166.0807,85789.0
2025-02-07 10:40:00,166.95,167.31,166.9,167.22,52696.0,166.0409,166.399,165.9912,166.3095,52696.0
2025-02-07 10:50:00,167.22,167.3,166.49,166.81,84782.0,166.3095,166.389,165.5834,165.9017,84782.0
2025-02-07 11:00:00,166.73,166.93,166.39,166.8,20065.0,165.8221,166.0211,165.484,165.8918,20065.0
2025-02-07 11:10:00,166.78,167.31,166.51,167.14,44969.0,165.8719,166.399,165.6033,166.2299,44969.0
2025-02-07 11:20:00,167.2,167.45,166.64,166.64,24528.0,166.2896,166.5382,165.7326,165.7326,24528.0
2025-02-07 11:30:00,166.67,167.19,166.62,167.17,26637.0,165.7625,166.2796,165.7127,166.2597,26637.0
2025-02-07 11:40:00,167.17,167.37,166.88,167.31,30431.0,166.2597,166.4587,165.9713,166.399,30431.0
2025-02-07 11:50:00,167.31,167.35,166.9,166.94,34083.0,166.399,166.4388,165.9912,166.031,34083.0
2025-02-07 12:00:00,166.88,167.08,166.61,167.02,25303.0,165.9713,166.1702,165.7028,166.1106,25303.0
2025-02-07 12:10:00,167.02,167.23,166.91,167.23,34169.0,166.1106,166.3194,166.0012,166.3194,34169.0
2025-02-07 12:20:00,167.26,167.27,166.95,167.06,16918.0,166.3493,166.3592,166.0409,166.1503,16918.0
2025-02-07 12:30:00,167.02,167.07,166.81,166.83,27890.0,166.1106,166.1603,165.9017,165.9216,27890.0
2025-02-07 12:40:00,166.83,167.05,166.78,166.97,18496.0,165.9216,166.1404,165.8719,166.0608,18496.0
2025-02-07 12:50:00,166.96,167.14,166.9,167.06,26231.0,166.0509,166.2299,165.9912,166.1503,26231.0
2025-02-07 13:00:00,167.04,167.47,167.01,167.47,10006.0,166.1305,166.5581,166.1006,166.5581,10006.0
2025-02-07 13:10:00,167.47,167.54,167.37,167.38,16358.0,166.5581,166.6277,166.4587,166.4686,16358.0
2025-02-07 13:20:00,167.43,167.5,167.37,167.42,18596.0,166.5183,166.5879,166.4587,166.5084,18596.0
2025-02-07 13:30:00,167.43,167.73,167.43,167.53,24480.0,166.5183,166.8167,166.5183,166.6178,24480.0
2025-02-07 13:40:00,167.5,167.54,167.23,167.4,19140.0,166.5879,166.6277,166.3194,166.4885,19140.0
2025-02-07 13:50:00,167.4,167.45,167.24,167.25,26482.0,166.4885,166.5382,166.3294,166.3393,26482.0
2025-02-07 14:00:00,167.22,167.39,167.15,167.38,22970.0,166.3095,166.4785,166.2399,166.4686,22970.0
2025-02-07 14:10:00,167.37,167.62,167.37,167.6,25316.0,166.4587,166.7073,166.4587,166.6874,25316.0
2025-02-07 14:20:00,167.59,167.59,167.43,167.58,32417.0,166.6775,166.6775,166.5183,166.6675,32417.0
2025-02-07 14:30:00,167.58,167.72,167.5,167.66,23751.0,166.6675,166.8067,166.5879,166.7471,23751.0
2025-02-07 14:40:00,167.66,167.87,167.6,167.83,27066.0,166.7471,166.9559,166.6874,166.9161,27066.0
2025-02-07 14:50:00,167.8,167.8,167.49,167.54,33844.0,166.8863,166.8863,166.578,166.6277,33844.0
2025-02-07 15:00:00,167.54,167.54,167.38,167.49,28603.0,166.6277,166.6277,166.4686,166.578,28603.0
2025-02-07 15:10:00,167.49,167.64,167.41,167.47,30849.0,166.578,166.7272,166.4984,166.5581,30849.0
2025-02-07 15:20:00,167.44,167.6,167.42,167.45,36481.0,166.5283,166.6874,166.5084,166.5382,36481.0
2025-02-07 15:30:00,167.47,167.63,167.42,167.43,35875.0,166.5581,166.7172,166.5084,166.5183,35875.0
2025-02-07 15:40:00,167.44,167.44,167.01,167.18,43254.0,166.5283,166.5283,166.1006,166.2697,43254.0
2025-02-07 15:50:00,167.18,167.29,166.83,166.86,191237.0,166.2697,166.3791,165.9216,165.9514,191237.0
2025-02-10 09:30:00,167.31,167.5,166.4,166.41,31441.0,166.399,166.5879,165.4939,165.5039,31441.0
2025-02-10 09:40:00,166.34,166.37,165.79,166.18,13266.0,165.4343,165.4641,164.8873,165.2751,13266.0
2025-02-10 09:50:00,166.27,166.9,166.06,166.81,32098.0,165.3646,165.9912,165.1558,165.9017,32098.0
2025-02-10 10:00:00,166.87,167.07,166.53,166.53,40428.0,165.9614,166.1603,165.6232,165.6232,40428.0
2025-02-10 10:10:00,166.55,166.8,166.36,166.72,19353.0,165.6431,165.8918,165.4542,165.8122,19353.0
2025-02-10 10:20:00,166.73,166.74,166.23,166.34,18997.0,165.8221,165.8321,165.3249,165.4343,18997.0
2025-02-10 10:30:00,166.31,166.31,165.77,165.92,10038.0,165.4044,165.4044,164.8674,165.0165,10038.0
2025-02-10 10:40:00,165.95,166.46,165.85,166.34,11538.0,165.0464,165.5536,164.9469,165.4343,11538.0
2025-02-10 10:50:00,166.36,166.36,166.1,166.11,9817.0,165.4542,165.4542,165.1956,165.2055,9817.0
2025-02-10 11:00:00,166.11,166.47,166.06,166.43,7225.0,165.2055,165.5636,165.1558,165.5238,7225.0
2025-02-10 11:10:00,166.43,166.5,166.04,166.05,14930.0,165.5238,165.5934,165.1359,165.1458,14930.0
2025-02-10 11:20:00,166.05,166.24,165.93,166.18,10937.0,165.1458,165.3348,165.0265,165.2751,10937.0
2025-02-10 11:30:00,166.19,166.2,165.98,166.04,9726.0,165.2851,165.295,165.0762,165.1359,9726.0
2025-02-10 11:40:00,166.0,166.24,165.96,166.12,11997.0,165.0961,165.3348,165.0563,165.2155,11997.0
2025-02-10 11:50:00,166.14,166.34,166.05,166.29,9598.0,165.2354,165.4343,165.1458,165.3845,9598.0
2025-02-10 12:00:00,166.25,166.33,166.04,166.11,7727.0,165.3448,165.4243,165.1359,165.2055,7727.0
2025-02-10 12:10:00,166.14,166.43,166.04,166.43,17239.0,165.2354,165.5238,165.1359,165.5238,17239.0
2025-02-10 12:20:00,166.42,166.5,166.37,166.41,17160.0,165.5138,165.5934,165.4641,165.5039,17160.0
2025-02-10 12:30:00,166.37,166.64,166.37,166.64,14676.0,165.4641,165.7326,165.4641,165.7326,14676.0
2025-02-10 12:40:00,166.65,166.75,166.57,166.63,8898.0,165.7426,165.842,165.663,165.7227,8898.0
2025-02-10 12:50:00,166.64,166.79,166.63,166.75,7342.0,165.7326,165.8818,165.7227,165.842,7342.0
2025-02-10 13:00:00,166.77,167.11,166.76,167.04,50364.0,165.8619,166.2001,165.852,166.1305,50364.0
2025-02-10 13:10:00,167.08,167.25,167.04,167.1,19163.0,166.1702,166.3393,166.1305,166.1901,19163.0
2025-02-10 13:20:00,167.1,167.3,167.07,167.23,12442.0,166.1901,166.389,166.1603,166.3194,12442.0
2025-02-10 13:30:00,167.22,167.36,167.13,167.35,15108.0,166.3095,166.4487,166.22,166.4388,15108.0
2025-02-10 13:40:00,167.36,167.61,167.35,167.57,17647.0,166.4487,166.6973,166.4388,166.6576,17647.0
2025-02-10 13:50:00,167.54,167.69,167.53,167.66,29785.0,166.6277,166.7769,166.6178,166.7471,29785.0
2025-02-10 14:00:00,167.64,167.64,167.44,167.61,16873.0,166.7272,166.7272,166.5283,166.6973,16873.0
2025-02-10 14:10:00,167.61,167.71,167.46,167.47,15396.0,166.6973,166.7968,166.5482,166.5581,15396.0
2025-02-10 14:20:00,167.47,167.61,167.42,167.44,18840.0,166.5581,166.6973,166.5084,166.5283,18840.0
2025-02-10 14:30:00,167.44,167.51,167.42,167.46,26530.0,166.5283,166.5979,166.5084,166.5482,26530.0
2025-02-10 14:40:00,167.45,167.54,167.44,167.51,21875.0,166.5382,166.6277,166.5283,166.5979,21875.0
2025-02-10 14:50:00,167.51,167.61,167.41,167.45,29408.0,166.5979,166.6973,166.4984,166.5382,29408.0
2025-02-10 15:00:00,167.45,167.57,167.42,167.46,32248.0,166.5382,166.6576,166.5084,166.5482,32248.0
2025-02-10 15:10:00,167.45,167.45,167.15,167.17,70807.0,166.5382,166.5382,166.2399,166.2597,70807.0
2025-02-10 15:20:00,167.16,167.16,166.93,166.96,26035.0,166.2498,166.2498,166.0211,166.0509,26035.0
2025-02-10 15:30:00,166.95,167.17,166.92,166.96,29605.0,166.0409,166.2597,166.0111,166.0509,29605.0
2025-02-10 15:40:00,167.01,167.22,166.95,167.19,41670.0,166.1006,166.3095,166.0409,166.2796,41670.0
2025-02-10 15:50:00,167.22,167.75,167.07,167.14,355705.0,166.3095,166.8366,166.1603,166.2299,355705.0
2025-02-11 09:30:00,166.72,167.07,165.57,165.6,88216.0,165.8122,166.1603,164.6685,164.6983,88216.0
2025-02-11 09:40:00,165.6,166.29,165.6,166.02,36621.0,164.6983,165.3845,164.6983,165.116,36621.0
2025-02-11 09:50:00,166.01,166.13,165.35,165.54,48126.0,165.1061,165.2254,164.4497,164.6386,48126.0
2025-02-11 10:00:00,165.58,165.89,165.25,165.28,27393.0,164.6784,164.9867,164.3502,164.38,27393.0
2025-02-11 10:10:00,165.35,165.53,165.25,165.52,36118.0,164.4497,164.6287,164.3502,164.6187,36118.0
2025-02-11 10:20:00,165.52,165.57,165.1,165.32,22501.0,164.6187,164.6685,164.201,164.4198,22501.0
2025-02-11 10:30:00,165.34,165.55,165.29,165.55,18288.0,164.4397,164.6486,164.39,164.6486,18288.0
2025-02-11 10:40:00,165.55,165.97,165.53,165.93,13711.0,164.6486,165.0663,164.6287,165.0265,13711.0
2025-02-11 10:50:00,165.97,166.24,165.94,165.95,30490.0,165.0663,165.3348,165.0364,165.0464,30490.0
2025-02-11 11:00:00,165.99,166.19,165.77,166.12,19657.0,165.0862,165.2851,164.8674,165.2155,19657.0
2025-02-11 11:10:00,166.12,166.18,165.88,165.9,11896.0,165.2155,165.2751,164.9768,164.9967,11896.0
2025-02-11 11:20:00,165.88,165.92,165.48,165.48,21573.0,164.9768,165.0165,164.5789,164.5789,21573.0
2025-02-11 11:30:00,165.53,165.53,165.34,165.44,17436.0,164.6287,164.6287,164.4397,164.5392,17436.0
2025-02-11 11:40:00,165.49,165.5,165.36,165.43,17820.0,164.5889,164.5988,164.4596,164.5292,17820.0
2025-02-11 11:50:00,165.45,165.61,165.43,165.61,19126.0,164.5491,164.7082,164.5292,164.7082,19126.0
2025-02-11 12:00:00,165.59,165.69,165.4,165.5,13553.0,164.6883,164.7878,164.4994,164.5988,13553.0
2025-02-11 12:10:00,165.52,165.58,165.42,165.56,18828.0,164.6187,164.6784,164.5193,164.6585,18828.0
2025-02-11 12:20:00,165.55,165.57,165.44,165.44,5699.0,164.6486,164.6685,164.5392,164.5392,5699.0
2025-02-11 12:30:00,165.44,165.51,165.28,165.28,12855.0,164.5392,164.6088,164.38,164.38,12855.0
2025-02-11 12:40:00,165.26,165.27,165.2,165.24,3033.0,164.3601,164.3701,164.3005,164.3403,3033.0
2025-02-11 12:50:00,165.24,165.56,165.21,165.56,22469.0,164.3403,164.6585,164.3104,164.6585,22469.0
2025-02-11 13:00:00,165.53,165.62,165.41,165.62,13355.0,164.6287,164.7182,164.5093,164.7182,13355.0
2025-02-11 13:10:00,165.63,165.75,165.54,165.75,12159.0,164.7281,164.8475,164.6386,164.8475,12159.0
2025-02-11 13:20:00,165.72,165.81,165.7,165.76,10144.0,164.8176,164.9071,164.7977,164.8574,10144.0
2025-02-11 13:30:00,165.77,165.87,165.77,165.77,8831.0,164.8674,164.9668,164.8674,164.8674,8831.0
2025-02-11 13:40:00,165.78,166.13,165.77,166.12,16746.0,164.8773,165.2254,164.8674,165.2155,16746.0
2025-02-11 13:50:00,166.13,166.17,166.04,166.16,11413.0,165.2254,165.2652,165.1359,165.2552,11413.0
2025-02-11 14:00:00,166.16,166.32,166.13,166.17,19223.0,165.2552,165.4144,165.2254,165.2652,19223.0
2025-02-11 14:10:00,166.18,166.26,166.15,166.25,10774.0,165.2751,165.3547,165.2453,165.3448,10774.0
2025-02-11 14:20:00,166.26,166.57,166.25,166.56,16935.0,165.3547,165.663,165.3448,165.6531,16935.0
2025-02-11 14:30:00,166.55,166.87,166.52,166.81,19900.0,165.6431,165.9614,165.6133,165.9017,19900.0
2025-02-11 14:40:00,166.86,167.07,166.72,166.72,23510.0,165.9514,166.1603,165.8122,165.8122,23510.0
2025-02-11 14:50:00,166.72,166.84,166.53,166.55,10195.0,165.8122,165.9315,165.6232,165.6431,10195.0
2025-02-11 15:00:00,166.56,166.75,166.51,166.72,15586.0,165.6531,165.842,165.6033,165.8122,15586.0
2025-02-11 15:10:00,166.71,166.78,166.67,166.75,17711.0,165.8022,165.8719,165.7625,165.842,17711.0
2025-02-11 15:20:00,166.75,166.85,166.68,166.75,40801.0,165.842,165.9415,165.7724,165.842,40801.0
2025-02-11 15:30:00,166.75,167.04,166.73,166.9,24362.0,165.842,166.1305,165.8221,165.9912,24362.0
2025-02-11 15:40:00,166.9,167.02,166.77,166.8,26912.0,165.9912,166.1106,165.8619,165.8918,26912.0
2025-02-11 15:50:00,166.85,167.04,166.78,166.97,205121.0,165.9415,166.1305,165.8719,166.0608,205121.0
2025-02-12 09:30:00,165.76,166.0,164.51,164.72,129969.0,164.8574,165.0961,163.6142,163.8231,129969.0
2025-02-12 09:40:00,164.65,165.13,164.33,164.82,59445.0,163.7535,164.2309,163.4352,163.9225,59445.0
2025-02-12 09:50:00,164.83,165.57,164.83,165.43,14193.0,163.9325,164.6685,163.9325,164.5292,14193.0
2025-02-12 10:00:00,165.42,165.46,165.0,165.42,30709.0,164.5193,164.5591,164.1016,164.5193,30709.0
2025-02-12 10:10:00,165.43,165.85,165.34,165.77,25641.0,164.5292,164.9469,164.4397,164.8674,25641.0
2025-02-12 10:20:00,165.78,165.85,165.24,165.3,16206.0,164.8773,164.9469,164.3403,164.3999,16206.0
2025-02-12 10:30:00,165.3,165.46,165.11,165.36,38450.0,164.3999,164.5591,164.211,164.4596,38450.0
2025-02-12 10:40:00,165.36,165.4,165.15,165.34,20264.0,164.4596,164.4994,164.2507,164.4397,20264.0
2025-02-12 10:50:00,165.34,165.46,165.01,165.34,38215.0,164.4397,164.5591,164.1115,164.4397,38215.0
2025-02-12 11:00:00,165.32,165.32,165.04,165.2,15636.0,164.4198,164.4198,164.1413,164.3005,15636.0
2025-02-12 11:10:00,165.13,165.43,165.1,165.11,25658.0,164.2309,164.5292,164.201,164.211,25658.0
2025-02-12 11:20:00,165.11,165.23,164.96,165.05,23028.0,164.211,164.3303,164.0618,164.1513,23028.0
2025-02-12 11:30:00,164.99,165.2,164.89,165.12,27177.0,164.0916,164.3005,163.9922,164.2209,27177.0
2025-02-12 11:40:00,165.12,165.27,165.12,165.2,15872.0,164.2209,164.3701,164.2209,164.3005,15872.0
2025-02-12 11:50:00,165.17,165.81,165.17,165.77,46465.0,164.2706,164.9071,164.2706,164.8674,46465.0
2025-02-12 12:00:00,165.72,165.87,165.69,165.82,8184.0,164.8176,164.9668,164.7878,164.9171,8184.0
2025-02-12 12:10:00,165.82,165.83,165.41,165.56,50784.0,164.9171,164.927,164.5093,164.6585,50784.0
2025-02-12 12:20:00,165.58,165.68,165.47,165.54,17067.0,164.6784,164.7779,164.569,164.6386,17067.0
2025-02-12 12:30:00,165.49,166.06,165.47,165.86,60536.0,164.5889,165.1558,164.569,164.9569,60536.0
2025-02-12 12:40:00,165.86,166.02,165.66,165.97,41139.0,164.9569,165.116,164.758,165.0663,41139.0
2025-02-12 12:50:00,165.97,166.22,165.97,166.21,37510.0,165.0663,165.3149,165.0663,165.305,37510.0
2025-02-12 13:00:00,166.16,166.41,166.11,166.37,12218.0,165.2552,165.5039,165.2055,165.4641,12218.0
2025-02-12 13:10:00,166.31,166.31,166.17,166.17,6045.0,165.4044,165.4044,165.2652,165.2652,6045.0
2025-02-12 13:20:00,166.19,166.4,166.1,166.12,13211.0,165.2851,165.4939,165.1956,165.2155,13211.0
2025-02-12 13:30:00,166.15,166.25,166.06,166.25,16582.0,165.2453,165.3448,165.1558,165.3448,16582.0
2025-02-12 13:40:00,166.23,166.32,166.08,166.08,22732.0,165.3249,165.4144,165.1757,165.1757,22732.0
2025-02-12 13:50:00,166.09,166.49,166.08,166.41,17819.0,165.1856,165.5834,165.1757,165.5039,17819.0
2025-02-12 14:00:00,166.35,166.53,166.34,166.5,20249.0,165.4442,165.6232,165.4343,165.5934,20249.0
2025-02-12 14:10:00,166.5,166.5,166.14,166.23,20674.0,165.5934,165.5934,165.2354,165.3249,20674.0
2025-02-12 14:20:00,166.2,166.52,166.15,166.5,15414.0,165.295,165.6133,165.2453,165.5934,15414.0
2025-02-12 14:30:00,166.5,166.53,166.41,166.5,20211.0,165.5934,165.6232,165.5039,165.5934,20211.0
2025-02-12 14:40:00,166.53,166.65,166.31,166.61,21097.0,165.6232,165.7426,165.4044,165.7028,21097.0
2025-02-12 14:50:00,166.59,166.75,166.51,166.63,20228.0,165.6829,165.842,165.6033,165.7227,20228.0
2025-02-12 15:00:00,166.65,166.8,166.61,166.67,14961.0,165.7426,165.8918,165.7028,165.7625,14961.0
2025-02-12 15:10:00,166.69,166.86,166.67,166.81,26927.0,165.7824,165.9514,165.7625,165.9017,26927.0
2025-02-12 15:20:00,166.84,166.84,166.48,166.52,25469.0,165.9315,165.9315,165.5735,165.6133,25469.0
2025-02-12 15:30:00,166.55,166.64,166.39,166.39,23000.0,165.6431,165.7326,165.484,165.484,23000.0
2025-02-12 15:40:00,166.43,166.47,166.12,166.12,34593.0,165.5238,165.5636,165.2155,165.2155,34593.0
2025-02-12 15:50:00,166.14,166.63,166.06,166.56,134822.0,165.2354,165.7227,165.1558,165.6531,134822.0
2025-02-13 09:30:00,167.37,167.55,167.02,167.17,39764.0,166.4587,166.6377,166.1106,166.2597,39764.0
2025-02-13 09:40:00,167.17,167.73,167.04,167.62,30910.0,166.2597,166.8167,166.1305,166.7073,30910.0
2025-02-13 09:50:00,167.62,168.2,167.6,167.61,26042.0,166.7073,167.2841,166.6874,166.6973,26042.0
2025-02-13 10:00:00,167.7,168.11,167.67,167.94,12460.0,166.7869,167.1946,166.757,167.0256,12460.0
2025-02-13 10:10:00,167.94,168.29,167.88,168.14,14176.0,167.0256,167.3736,166.9659,167.2245,14176.0
2025-02-13 10:20:00,168.15,168.37,167.88,167.99,18717.0,167.2344,167.4532,166.9659,167.0753,18717.0
2025-02-13 10:30:00,167.92,168.11,167.82,167.99,17065.0,167.0057,167.1946,166.9062,167.0753,17065.0
2025-02-13 10:40:00,168.0,168.03,167.73,167.74,15499.0,167.0852,167.1151,166.8167,166.8266,15499.0
2025-02-13 10:50:00,167.79,168.04,167.7,167.97,12241.0,166.8764,167.125,166.7869,167.0554,12241.0
2025-02-13 11:00:00,167.97,168.18,167.96,168.13,14329.0,167.0554,167.2642,167.0454,167.2145,14329.0
2025-02-13 11:10:00,168.15,168.24,167.99,168.09,10714.0,167.2344,167.3239,167.0753,167.1747,10714.0
2025-02-13 11:20:00,168.11,168.33,167.97,168.03,30880.0,167.1946,167.4134,167.0554,167.1151,30880.0
2025-02-13 11:30:00,168.03,168.07,167.86,167.9,7984.0,167.1151,167.1548,166.946,166.9858,7984.0
2025-02-13 11:40:00,167.93,168.0,167.75,167.75,10012.0,167.0156,167.0852,166.8366,166.8366,10012.0
2025-02-13 11:50:00,167.77,167.9,167.68,167.9,17982.0,166.8565,166.9858,166.767,166.9858,17982.0
2025-02-13 12:00:00,167.9,167.96,167.79,167.8,16839.0,166.9858,167.0454,166.8764,166.8863,16839.0
2025-02-13 12:10:00,167.83,167.95,167.78,167.92,20173.0,166.9161,167.0355,166.8664,167.0057,20173.0
2025-02-13 12:20:00,167.92,167.98,167.72,167.86,14424.0,167.0057,167.0653,166.8067,166.946,14424.0
2025-02-13 12:30:00,167.86,168.04,167.85,168.04,5896.0,166.946,167.125,166.936,167.125,5896.0
2025-02-13 12:40:00,167.96,168.14,167.94,168.05,14117.0,167.0454,167.2245,167.0256,167.135,14117.0
2025-02-13 12:50:00,168.05,168.06,167.83,167.88,30917.0,167.135,167.1449,166.9161,166.9659,30917.0
2025-02-13 13:00:00,167.88,167.91,167.8,167.91,24074.0,166.9659,166.9957,166.8863,166.9957,24074.0
2025-02-13 13:10:00,167.89,168.04,167.84,167.91,15088.0,166.9758,167.125,166.9261,166.9957,15088.0
2025-02-13 13:20:00,167.91,168.01,167.88,167.91,24240.0,166.9957,167.0952,166.9659,166.9957,24240.0
2025-02-13 13:30:00,167.93,168.11,167.92,168.1,19664.0,167.0156,167.1946,167.0057,167.1847,19664.0
2025-02-13 13:40:00,168.1,168.11,167.84,168.04,32104.0,167.1847,167.1946,166.9261,167.125,32104.0
2025-02-13 13:50:00,168.04,168.2,168.0,168.16,13194.0,167.125,167.2841,167.0852,167.2444,13194.0
2025-02-13 14:00:00,168.21,168.38,168.15,168.38,14079.0,167.2941,167.4632,167.2344,167.4632,14079.0
2025-02-13 14:10:00,168.39,168.52,168.34,168.49,10588.0,167.4731,167.6024,167.4234,167.5726,10588.0
2025-02-13 14:20:00,168.48,168.58,168.4,168.44,14847.0,167.5626,167.6621,167.483,167.5228,14847.0
2025-02-13 14:30:00,168.44,168.67,168.43,168.59,15415.0,167.5228,167.7516,167.5129,167.672,15415.0
2025-02-13 14:40:00,168.56,168.67,168.49,168.56,20640.0,167.6422,167.7516,167.5726,167.6422,20640.0
2025-02-13 14:50:00,168.56,168.75,168.55,168.64,15677.0,167.6422,167.8311,167.6322,167.7217,15677.0
2025-02-13 15:00:00,168.62,168.78,168.62,168.72,21955.0,167.7018,167.861,167.7018,167.8013,21955.0
2025-02-13 15:10:00,168.7,168.98,168.65,168.96,20346.0,167.7814,168.0599,167.7317,168.04,20346.0
2025-02-13 15:20:00,168.96,168.96,168.71,168.84,30688.0,168.04,168.04,167.7914,167.9206,30688.0
2025-02-13 15:30:00,168.84,168.94,168.83,168.89,26584.0,167.9206,168.0201,167.9107,167.9704,26584.0
2025-02-13 15:40:00,168.9,168.95,168.7,168.95,30533.0,167.9803,168.0301,167.7814,168.0301,30533.0
2025-02-13 15:50:00,168.96,169.04,168.54,168.63,162214.0,168.04,168.1196,167.6223,167.7118,162214.0
2025-02-14 09:30:00,169.78,169.78,168.6,168.71,71273.0,168.8555,168.8555,167.682,167.7914,71273.0
2025-02-14 09:40:00,168.77,169.39,168.49,168.68,32835.0,167.851,168.4677,167.5726,167.7615,32835.0
2025-02-14 09:50:00,168.78,169.16,168.59,169.02,18049.0,167.861,168.2389,167.672,168.0997,18049.0
2025-02-14 10:00:00,169.21,169.4,169.05,169.39,35941.0,168.2886,168.4776,168.1295,168.4677,35941.0
2025-02-14 10:10:00,169.37,169.44,168.99,169.1,18334.0,168.4478,168.5174,168.0698,168.1792,18334.0
2025-02-14 10:20:00,169.06,169.26,168.89,169.18,16494.0,168.1395,168.3384,167.9704,168.2588,16494.0
2025-02-14 10:30:00,169.16,169.39,169.03,169.03,28971.0,168.2389,168.4677,168.1096,168.1096,28971.0
2025-02-14 10:40:00,169.0,169.16,168.87,168.95,10606.0,168.0798,168.2389,167.9505,168.0301,10606.0
2025-02-14 10:50:00,168.92,168.92,168.38,168.38,14540.0,168.0002,168.0002,167.4632,167.4632,14540.0
2025-02-14 11:00:00,168.45,168.92,168.44,168.87,13823.0,167.5328,168.0002,167.5228,167.9505,13823.0
2025-02-14 11:10:00,168.91,168.96,168.57,168.64,13090.0,167.9903,168.04,167.6521,167.7217,13090.0
2025-02-14 11:20:00,168.62,168.62,168.48,168.5,6585.0,167.7018,167.7018,167.5626,167.5825,6585.0
2025-02-14 11:30:00,168.47,168.54,168.38,168.5,8188.0,167.5527,167.6223,167.4632,167.5825,8188.0
2025-02-14 11:40:00,168.53,168.6,168.32,168.52,5875.0,167.6123,167.682,167.4035,167.6024,5875.0
2025-02-14 11:50:00,168.44,168.45,168.25,168.34,23579.0,167.5228,167.5328,167.3339,167.4234,23579.0
2025-02-14 12:00:00,168.36,168.38,168.17,168.17,7967.0,167.4433,167.4632,167.2543,167.2543,7967.0
2025-02-14 12:10:00,168.13,168.26,167.93,168.02,19082.0,167.2145,167.3438,167.0156,167.1051,19082.0
2025-02-14 12:20:00,168.02,168.18,167.97,168.18,14526.0,167.1051,167.2642,167.0554,167.2642,14526.0
2025-02-14 12:30:00,168.18,168.23,168.08,168.18,7246.0,167.2642,167.314,167.1648,167.2642,7246.0
2025-02-14 12:40:00,168.14,168.26,168.07,168.19,14261.0,167.2245,167.3438,167.1548,167.2742,14261.0
2025-02-14 12:50:00,168.17,168.2,168.02,168.09,15617.0,167.2543,167.2841,167.1051,167.1747,15617.0
2025-02-14 13:00:00,168.02,168.05,167.76,167.76,8442.0,167.1051,167.135,166.8465,166.8465,8442.0
2025-02-14 13:10:00,167.76,167.91,167.67,167.69,5880.0,166.8465,166.9957,166.757,166.7769,5880.0
2025-02-14 13:20:00,167.7,167.83,167.69,167.71,7171.0,166.7869,166.9161,166.7769,166.7968,7171.0
2025-02-14 13:30:00,167.78,167.83,167.75,167.83,3975.0,166.8664,166.9161,166.8366,166.9161,3975.0
2025-02-14 13:40:00,167.85,167.98,167.8,167.91,13175.0,166.936,167.0653,166.8863,166.9957,13175.0
2025-02-14 13:50:00,167.93,168.04,167.84,167.84,10605.0,167.0156,167.125,166.9261,166.9261,10605.0
2025-02-14 14:00:00,167.83,167.83,167.68,167.71,3269.0,166.9161,166.9161,166.767,166.7968,3269.0
2025-02-14 14:10:00,167.73,167.76,167.49,167.49,4131.0,166.8167,166.8465,166.578,166.578,4131.0
2025-02-14 14:20:00,167.49,167.52,167.23,167.23,8180.0,166.578,166.6078,166.3194,166.3194,8180.0
2025-02-14 14:30:00,167.24,167.26,167.05,167.05,6273.0,166.3294,166.3493,166.1404,166.1404,6273.0
2025-02-14 14:40:00,167.06,167.15,167.0,167.0,5628.0,166.1503,166.2399,166.0907,166.0907,5628.0
2025-02-14 14:50:00,166.96,167.14,166.96,167.13,13171.0,166.0509,166.2299,166.0509,166.22,13171.0
2025-02-14 15:00:00,167.15,167.17,166.98,166.98,18296.0,166.2399,166.2597,166.0708,166.0708,18296.0
2025-02-14 15:10:00,166.98,167.04,166.88,166.99,10675.0,166.0708,166.1305,165.9713,166.0807,10675.0
2025-02-14 15:20:00,166.99,166.99,166.71,166.84,15142.0,166.0807,166.0807,165.8022,165.9315,15142.0
2025-02-14 15:30:00,166.85,167.05,166.84,167.0,17884.0,165.9415,166.1404,165.9315,166.0907,17884.0
2025-02-14 15:40:00,167.0,167.03,166.85,166.92,24158.0,166.0907,166.1205,165.9415,166.0111,24158.0
2025-02-14 15:50:00,166.96,167.02,166.68,166.69,92973.0,166.0509,166.1106,165.7724,165.7824,92973.0
2025-02-18 09:30:00,166.84,166.84,165.34,165.85,67586.0,165.9315,165.9315,164.4397,164.9469,67586.0
2025-02-18 09:40:00,165.82,167.09,165.72,166.73,22623.0,164.9171,166.1802,164.8176,165.8221,22623.0
2025-02-18 09:50:00,166.84,166.95,166.07,166.07,30026.0,165.9315,166.0409,165.1657,165.1657,30026.0
2025-02-18 10:00:00,166.07,166.28,165.91,166.2,15955.0,165.1657,165.3746,165.0066,165.295,15955.0
2025-02-18 10:10:00,166.11,166.52,166.1,166.47,7325.0,165.2055,165.6133,165.1956,165.5636,7325.0
2025-02-18 10:20:00,166.46,166.71,166.35,166.53,13029.0,165.5536,165.8022,165.4442,165.6232,13029.0
2025-02-18 10:30:00,166.5,166.61,166.43,166.58,7406.0,165.5934,165.7028,165.5238,165.673,7406.0
2025-02-18 10:40:00,166.6,166.75,166.52,166.75,14236.0,165.6928,165.842,165.6133,165.842,14236.0
2025-02-18 10:50:00,166.77,166.79,166.42,166.47,20352.0,165.8619,165.8818,165.5138,165.5636,20352.0
2025-02-18 11:00:00,166.45,166.61,166.27,166.33,19054.0,165.5437,165.7028,165.3646,165.4243,19054.0
2025-02-18 11:10:00,166.28,166.32,166.12,166.12,6343.0,165.3746,165.4144,165.2155,165.2155,6343.0
2025-02-18 11:20:00,166.11,166.18,165.94,165.94,15801.0,165.2055,165.2751,165.0364,165.0364,15801.0
2025-02-18 11:30:00,165.97,166.0,165.6,165.69,22380.0,165.0663,165.0961,164.6983,164.7878,22380.0
2025-02-18 11:40:00,165.66,166.02,165.66,166.02,14317.0,164.758,165.116,164.758,165.116,14317.0
2025-02-18 11:50:00,165.93,166.01,165.84,165.89,8102.0,165.0265,165.1061,164.937,164.9867,8102.0
2025-02-18 12:00:00,165.89,165.97,165.8,165.95,12992.0,164.9867,165.0663,164.8972,165.0464,12992.0
2025-02-18 12:10:00,165.93,166.0,165.89,165.9,7051.0,165.0265,165.0961,164.9867,164.9967,7051.0
2025-02-18 12:20:00,165.89,165.97,165.76,165.96,14867.0,164.9867,165.0663,164.8574,165.0563,14867.0
2025-02-18 12:30:00,165.93,166.04,165.87,166.04,7856.0,165.0265,165.1359,164.9668,165.1359,7856.0
2025-02-18 12:40:00,166.04,166.08,165.86,165.94,8452.0,165.1359,165.1757,164.9569,165.0364,8452.0
2025-02-18 12:50:00,165.93,165.98,165.82,165.82,14192.0,165.0265,165.0762,164.9171,164.9171,14192.0
2025-02-18 13:00:00,165.86,166.17,165.84,166.13,20934.0,164.9569,165.2652,164.937,165.2254,20934.0
2025-02-18 13:10:00,166.14,166.19,165.97,165.97,10438.0,165.2354,165.2851,165.0663,165.0663,10438.0
2025-02-18 13:20:00,165.97,166.03,165.9,166.03,7239.0,165.0663,165.126,164.9967,165.126,7239.0
2025-02-18 13:30:00,166.05,166.16,165.95,166.13,28068.0,165.1458,165.2552,165.0464,165.2254,28068.0
2025-02-18 13:40:00,166.11,166.11,165.93,165.97,8825.0,165.2055,165.2055,165.0265,165.0663,8825.0
2025-02-18 13:50:00,165.97,166.03,165.91,165.93,22650.0,165.0663,165.126,165.0066,165.0265,22650.0
2025-02-18 14:00:00,165.95,165.97,165.72,165.72,24800.0,165.0464,165.0663,164.8176,164.8176,24800.0
2025-02-18 14:10:00,165.73,165.79,165.54,165.54,12107.0,164.8276,164.8873,164.6386,164.6386,12107.0
2025-02-18 14:20:00,165.55,165.82,165.53,165.68,15153.0,164.6486,164.9171,164.6287,164.7779,15153.0
2025-02-18 14:30:00,165.71,165.76,165.5,165.5,12494.0,164.8077,164.8574,164.5988,164.5988,12494.0
2025-02-18 14:40:00,165.5,165.72,165.5,165.68,11573.0,164.5988,164.8176,164.5988,164.7779,11573.0
2025-02-18 14:50:00,165.7,165.72,165.64,165.67,17833.0,164.7977,164.8176,164.7381,164.7679,17833.0
2025-02-18 15:00:00,165.67,165.7,165.57,165.58,15311.0,164.7679,164.7977,164.6685,164.6784,15311.0
2025-02-18 15:10:00,165.58,165.96,165.57,165.93,42334.0,164.6784,165.0563,164.6685,165.0265,42334.0
2025-02-18 15:20:00,165.9,165.9,165.72,165.77,18925.0,164.9967,164.9967,164.8176,164.8674,18925.0
2025-02-18 15:30:00,165.76,165.9,165.75,165.86,32710.0,164.8574,164.9967,164.8475,164.9569,32710.0
2025-02-18 15:40:00,165.9,166.01,165.87,165.92,25011.0,164.9967,165.1061,164.9668,165.0165,25011.0
2025-02-18 15:50:00,165.96,166.53,165.79,166.5,172238.0,165.0563,165.6232,164.8873,165.5934,172238.0
2025-02-19 09:30:00,166.91,167.0,166.04,166.52,55468.0,166.0012,166.0907,165.1359,165.6133,55468.0
2025-02-19 09:40:00,166.46,167.0,166.34,166.61,59661.0,165.5536,166.0907,165.4343,165.7028,59661.0
2025-02-19 09:50:00,166.58,167.09,166.31,166.87,28897.0,165.673,166.1802,165.4044,165.9614,28897.0
2025-02-19 10:00:00,166.96,167.09,166.68,167.0,26072.0,166.0509,166.1802,165.7724,166.0907,26072.0
2025-02-19 10:10:00,166.93,166.97,166.8,166.89,15091.0,166.0211,166.0608,165.8918,165.9813,15091.0
2025-02-19 10:20:00,166.89,166.95,166.45,166.47,14159.0,165.9813,166.0409,165.5437,165.5636,14159.0
2025-02-19 10:30:00,166.34,167.03,166.34,166.93,13688.0,165.4343,166.1205,165.4343,166.0211,13688.0
2025-02-19 10:40:00,166.97,167.2,166.96,167.2,20327.0,166.0608,166.2896,166.0509,166.2896,20327.0
2025-02-19 10:50:00,167.18,167.47,167.17,167.34,34868.0,166.2697,166.5581,166.2597,166.4288,34868.0
2025-02-19 11:00:00,167.34,167.39,167.0,167.01,11269.0,166.4288,166.4785,166.0907,166.1006,11269.0
2025-02-19 11:10:00,167.04,167.22,166.98,167.05,17520.0,166.1305,166.3095,166.0708,166.1404,17520.0
2025-02-19 11:20:00,166.99,167.07,166.88,166.91,12890.0,166.0807,166.1603,165.9713,166.0012,12890.0
2025-02-19 11:30:00,166.93,167.05,166.87,166.99,13243.0,166.0211,166.1404,165.9614,166.0807,13243.0
2025-02-19 11:40:00,167.0,167.17,166.98,167.13,11215.0,166.0907,166.2597,166.0708,166.22,11215.0
2025-02-19 11:50:00,167.13,167.13,167.0,167.05,13982.0,166.22,166.22,166.0907,166.1404,13982.0
2025-02-19 12:00:00,167.04,167.18,166.97,167.02,20952.0,166.1305,166.2697,166.0608,166.1106,20952.0
2025-02-19 12:10:00,166.99,167.02,166.77,166.78,10165.0,166.0807,166.1106,165.8619,165.8719,10165.0
2025-02-19 12:20:00,166.82,166.87,166.61,166.63,7183.0,165.9116,165.9614,165.7028,165.7227,7183.0
2025-02-19 12:30:00,166.68,166.84,166.59,166.69,19111.0,165.7724,165.9315,165.6829,165.7824,19111.0
2025-02-19 12:40:00,166.69,167.26,166.69,167.26,22170.0,165.7824,166.3493,165.7824,166.3493,22170.0
2025-02-19 12:50:00,167.22,167.37,166.96,167.0,32915.0,166.3095,166.4587,166.0509,166.0907,32915.0
2025-02-19 13:00:00,167.03,167.26,167.02,167.15,13704.0,166.1205,166.3493,166.1106,166.2399,13704.0
2025-02-19 13:10:00,167.15,167.23,167.09,167.22,12204.0,166.2399,166.3194,166.1802,166.3095,12204.0
2025-02-19 13:20:00,167.24,167.35,167.16,167.28,48734.0,166.3294,166.4388,166.2498,166.3691,48734.0
2025-02-19 13:30:00,167.28,167.42,167.24,167.26,14295.0,166.3691,166.5084,166.3294,166.3493,14295.0
2025-02-19 13:40:00,167.21,167.39,167.08,167.14,15599.0,166.2995,166.4785,166.1702,166.2299,15599.0
2025-02-19 13:50:00,167.11,167.27,167.05,167.17,12381.0,166.2001,166.3592,166.1404,166.2597,12381.0
2025-02-19 14:00:00,167.21,167.57,167.09,167.32,158560.0,166.2995,166.6576,166.1802,166.4089,158560.0
2025-02-19 14:10:00,167.31,167.37,167.2,167.21,20579.0,166.399,166.4587,166.2896,166.2995,20579.0
2025-02-19 14:20:00,167.23,167.3,166.97,167.13,45072.0,166.3194,166.389,166.0608,166.22,45072.0
2025-02-19 14:30:00,167.12,167.22,167.09,167.09,11806.0,166.21,166.3095,166.1802,166.1802,11806.0
2025-02-19 14:40:00,167.13,167.18,167.07,167.12,10546.0,166.22,166.2697,166.1603,166.21,10546.0
2025-02-19 14:50:00,167.09,167.14,167.01,167.11,12385.0,166.1802,166.2299,166.1006,166.2001,12385.0
2025-02-19 15:00:00,167.1,167.13,166.79,166.79,42492.0,166.1901,166.22,165.8818,165.8818,42492.0
2025-02-19 15:10:00,166.86,166.88,166.73,166.8,25424.0,165.9514,165.9713,165.8221,165.8918,25424.0
2025-02-19 15:20:00,166.79,167.0,166.76,166.87,21255.0,165.8818,166.0907,165.852,165.9614,21255.0
2025-02-19 15:30:00,166.87,166.97,166.77,166.83,23850.0,165.9614,166.0608,165.8619,165.9216,23850.0
2025-02-19 15:40:00,166.79,166.87,166.7,166.82,45310.0,165.8818,165.9614,165.7923,165.9116,45310.0
2025-02-19 15:50:00,166.84,167.0,166.78,166.99,180333.0,165.9315,166.0907,165.8719,166.0807,180333.0
2025-02-20 09:30:00,167.0,167.48,166.37,166.88,71861.0,166.0907,166.5681,165.4641,165.9713,71861.0
2025-02-20 09:40:00,166.88,166.88,166.65,166.75,18866.0,165.9713,165.9713,165.7426,165.842,18866.0
2025-02-20 09:50:00,166.83,167.14,166.61,166.78,46026.0,165.9216,166.2299,165.7028,165.8719,46026.0
2025-02-20 10:00:00,166.77,166.93,166.42,166.5,16648.0,165.8619,166.0211,165.5138,165.5934,16648.0
2025-02-20 10:10:00,166.48,166.6,166.24,166.33,28308.0,165.5735,165.6928,165.3348,165.4243,28308.0
2025-02-20 10:20:00,166.34,166.41,166.11,166.4,16595.0,165.4343,165.5039,165.2055,165.4939,16595.0
2025-02-20 10:30:00,166.42,166.66,166.36,166.47,10728.0,165.5138,165.7525,165.4542,165.5636,10728.0
2025-02-20 10:40:00,166.47,166.56,166.34,166.39,6258.0,165.5636,165.6531,165.4343,165.484,6258.0
2025-02-20 10:50:00,166.4,166.44,166.24,166.44,6265.0,165.4939,165.5337,165.3348,165.5337,6265.0
2025-02-20 11:00:00,166.4,166.48,166.24,166.31,12624.0,165.4939,165.5735,165.3348,165.4044,12624.0
2025-02-20 11:10:00,166.27,166.39,166.2,166.27,5624.0,165.3646,165.484,165.295,165.3646,5624.0
2025-02-20 11:20:00,166.27,166.28,166.08,166.13,18716.0,165.3646,165.3746,165.1757,165.2254,18716.0
2025-02-20 11:30:00,166.09,166.24,166.04,166.12,12007.0,165.1856,165.3348,165.1359,165.2155,12007.0
2025-02-20 11:40:00,166.12,166.23,166.08,166.11,17806.0,165.2155,165.3249,165.1757,165.2055,17806.0
2025-02-20 11:50:00,166.13,166.13,165.89,165.89,21798.0,165.2254,165.2254,164.9867,164.9867,21798.0
2025-02-20 12:00:00,165.89,166.12,165.83,166.05,12889.0,164.9867,165.2155,164.927,165.1458,12889.0
2025-02-20 12:10:00,166.0,166.46,166.0,166.21,15094.0,165.0961,165.5536,165.0961,165.305,15094.0
2025-02-20 12:20:00,166.26,166.48,166.16,166.38,28829.0,165.3547,165.5735,165.2552,165.474,28829.0
2025-02-20 12:30:00,166.35,166.45,166.26,166.26,14767.0,165.4442,165.5437,165.3547,165.3547,14767.0
2025-02-20 12:40:00,166.24,166.46,166.23,166.29,7709.0,165.3348,165.5536,165.3249,165.3845,7709.0
2025-02-20 12:50:00,166.33,166.33,166.2,166.28,5694.0,165.4243,165.4243,165.295,165.3746,5694.0
2025-02-20 13:00:00,166.26,166.34,166.12,166.13,8555.0,165.3547,165.4343,165.2155,165.2254,8555.0
2025-02-20 13:10:00,166.13,166.33,166.11,166.21,6536.0,165.2254,165.4243,165.2055,165.305,6536.0
2025-02-20 13:20:00,166.17,166.25,166.16,166.2,6374.0,165.2652,165.3448,165.2552,165.295,6374.0
2025-02-20 13:30:00,166.2,166.47,166.17,166.45,12519.0,165.295,165.5636,165.2652,165.5437,12519.0
2025-02-20 13:40:00,166.43,166.54,166.38,166.41,16199.0,165.5238,165.6332,165.474,165.5039,16199.0
2025-02-20 13:50:00,166.42,166.43,166.24,166.28,10892.0,165.5138,165.5238,165.3348,165.3746,10892.0
2025-02-20 14:00:00,166.32,166.57,166.32,166.57,11850.0,165.4144,165.663,165.4144,165.663,11850.0
2025-02-20 14:10:00,166.59,166.74,166.59,166.67,10639.0,165.6829,165.8321,165.6829,165.7625,10639.0
2025-02-20 14:20:00,166.65,166.72,166.65,166.71,11524.0,165.7426,165.8122,165.7426,165.8022,11524.0
2025-02-20 14:30:00,166.71,166.8,166.66,166.8,12976.0,165.8022,165.8918,165.7525,165.8918,12976.0
2025-02-20 14:40:00,166.79,166.99,166.78,166.97,9926.0,165.8818,166.0807,165.8719,166.0608,9926.0
2025-02-20 14:50:00,166.96,167.0,166.89,166.93,9495.0,166.0509,166.0907,165.9813,166.0211,9495.0
2025-02-20 15:00:00,166.92,167.0,166.89,166.97,10976.0,166.0111,166.0907,165.9813,166.0608,10976.0
2025-02-20 15:10:00,167.0,167.16,166.94,167.16,36234.0,166.0907,166.2498,166.031,166.2498,36234.0
2025-02-20 15:20:00,167.18,167.28,167.07,167.12,21218.0,166.2697,166.3691,166.1603,166.21,21218.0
2025-02-20 15:30:00,167.12,167.27,166.99,167.04,22922.0,166.21,166.3592,166.0807,166.1305,22922.0
2025-02-20 15:40:00,167.05,167.22,166.92,167.21,43440.0,166.1404,166.3095,166.0111,166.2995,43440.0
2025-02-20 15:50:00,167.25,167.28,166.79,166.86,138289.0,166.3393,166.3691,165.8818,165.9514,138289.0
2025-02-21 09:30:00,166.73,167.12,166.35,166.81,116828.0,165.8221,166.21,165.4442,165.9017,116828.0
2025-02-21 09:40:00,166.78,166.96,166.5,166.6,22073.0,165.8719,166.0509,165.5934,165.6928,22073.0
2025-02-21 09:50:00,166.5,166.84,166.5,166.81,15312.0,165.5934,165.9315,165.5934,165.9017,15312.0
2025-02-21 10:00:00,166.75,166.82,166.4,166.72,13786.0,165.842,165.9116,165.4939,165.8122,13786.0
2025-02-21 10:10:00,166.75,166.75,166.34,166.38,10228.0,165.842,165.842,165.4343,165.474,10228.0
2025-02-21 10:20:00,166.48,166.7,166.43,166.53,17991.0,165.5735,165.7923,165.5238,165.6232,17991.0
2025-02-21 10:30:00,166.58,166.98,166.58,166.93,13136.0,165.673,166.0708,165.673,166.0211,13136.0
2025-02-21 10:40:00,166.9,167.16,166.88,167.1,21791.0,165.9912,166.2498,165.9713,166.1901,21791.0
2025-02-21 10:50:00,167.14,167.64,167.09,167.63,29243.0,166.2299,166.7272,166.1802,166.7172,29243.0
2025-02-21 11:00:00,167.63,167.82,167.4,167.79,23123.0,166.7172,166.9062,166.4885,166.8764,23123.0
2025-02-21 11:10:00,167.81,168.05,167.78,168.0,23577.0,166.8963,167.135,166.8664,167.0852,23577.0
2025-02-21 11:20:00,167.97,168.04,167.85,167.94,10373.0,167.0554,167.125,166.936,167.0256,10373.0
2025-02-21 11:30:00,167.88,167.94,167.64,167.73,18836.0,166.9659,167.0256,166.7272,166.8167,18836.0
2025-02-21 11:40:00,167.72,167.75,167.59,167.71,14430.0,166.8067,166.8366,166.6775,166.7968,14430.0
2025-02-21 11:50:00,167.65,167.83,167.58,167.82,24927.0,166.7371,166.9161,166.6675,166.9062,24927.0
2025-02-21 12:00:00,167.82,167.91,167.74,167.77,20557.0,166.9062,166.9957,166.8266,166.8565,20557.0
2025-02-21 12:10:00,167.81,168.01,167.81,167.93,29461.0,166.8963,167.0952,166.8963,167.0156,29461.0
2025-02-21 12:20:00,167.83,167.86,167.68,167.8,10302.0,166.9161,166.946,166.767,166.8863,10302.0
2025-02-21 12:30:00,167.8,167.91,167.66,167.7,18639.0,166.8863,166.9957,166.7471,166.7869,18639.0
2025-02-21 12:40:00,167.74,168.0,167.73,167.98,28280.0,166.8266,167.0852,166.8167,167.0653,28280.0
2025-02-21 12:50:00,167.97,167.97,167.58,167.68,35785.0,167.0554,167.0554,166.6675,166.767,35785.0
2025-02-21 13:00:00,167.67,167.68,167.47,167.48,31667.0,166.757,166.767,166.5581,166.5681,31667.0
2025-02-21 13:10:00,167.5,167.79,167.39,167.65,31957.0,166.5879,166.8764,166.4785,166.7371,31957.0
2025-02-21 13:20:00,167.65,167.7,167.45,167.47,22660.0,166.7371,166.7869,166.5382,166.5581,22660.0
2025-02-21 13:30:00,167.47,167.61,167.25,167.47,32677.0,166.5581,166.6973,166.3393,166.5581,32677.0
2025-02-21 13:40:00,167.51,167.62,167.46,167.62,28392.0,166.5979,166.7073,166.5482,166.7073,28392.0
2025-02-21 13:50:00,167.65,167.73,167.52,167.53,23033.0,166.7371,166.8167,166.6078,166.6178,23033.0
2025-02-21 14:00:00,167.56,167.75,167.48,167.72,32627.0,166.6476,166.8366,166.5681,166.8067,32627.0
2025-02-21 14:10:00,167.75,167.93,167.72,167.83,26866.0,166.8366,167.0156,166.8067,166.9161,26866.0
2025-02-21 14:20:00,167.83,167.83,167.29,167.36,30599.0,166.9161,166.9161,166.3791,166.4487,30599.0
2025-02-21 14:30:00,167.42,167.68,167.39,167.54,26975.0,166.5084,166.767,166.4785,166.6277,26975.0
2025-02-21 14:40:00,167.55,167.72,167.46,167.66,16438.0,166.6377,166.8067,166.5482,166.7471,16438.0
2025-02-21 14:50:00,167.68,167.77,167.56,167.67,43948.0,166.767,166.8565,166.6476,166.757,43948.0
2025-02-21 15:00:00,167.68,167.74,167.54,167.71,38905.0,166.767,166.8266,166.6277,166.7968,38905.0
2025-02-21 15:10:00,167.71,168.1,167.67,168.1,72983.0,166.7968,167.1847,166.757,167.1847,72983.0
2025-02-21 15:20:00,168.09,168.29,168.0,168.2,75257.0,167.1747,167.3736,167.0852,167.2841,75257.0
2025-02-21 15:30:00,168.23,168.34,168.15,168.27,91585.0,167.314,167.4234,167.2344,167.3538,91585.0
2025-02-21 15:40:00,168.21,168.27,168.03,168.15,62725.0,167.2941,167.3538,167.1151,167.2344,62725.0
2025-02-21 15:50:00,168.18,168.49,167.84,167.89,203643.0,167.2642,167.5726,166.9261,166.9758,203643.0
2025-02-24 09:30:00,168.42,169.0,168.13,168.4,70154.0,167.5029,168.0798,167.2145,167.483,70154.0
2025-02-24 09:40:00,168.29,169.0,168.29,168.44,62031.0,167.3736,168.0798,167.3736,167.5228,62031.0
2025-02-24 09:50:00,168.43,168.9,168.43,168.66,23109.0,167.5129,167.9803,167.5129,167.7416,23109.0
2025-02-24 10:00:00,168.66,168.78,168.33,168.66,70968.0,167.7416,167.861,167.4134,167.7416,70968.0
2025-02-24 10:10:00,168.63,168.78,167.65,168.03,63737.0,167.7118,167.861,166.7371,167.1151,63737.0
2025-02-24 10:20:00,168.0,168.17,167.72,167.96,72341.0,167.0852,167.2543,166.8067,167.0454,72341.0
2025-02-24 10:30:00,168.03,168.23,167.92,168.1,41034.0,167.1151,167.314,167.0057,167.1847,41034.0
2025-02-24 10:40:00,168.14,168.16,167.83,167.83,31446.0,167.2245,167.2444,166.9161,166.9161,31446.0
2025-02-24 10:50:00,167.9,167.91,167.59,167.6,27989.0,166.9858,166.9957,166.6775,166.6874,27989.0
2025-02-24 11:00:00,167.64,167.64,167.29,167.42,26973.0,166.7272,166.7272,166.3791,166.5084,26973.0
2025-02-24 11:10:00,167.37,167.68,167.35,167.66,17935.0,166.4587,166.767,166.4388,166.7471,17935.0
2025-02-24 11:20:00,167.74,168.34,167.72,168.3,18361.0,166.8266,167.4234,166.8067,167.3836,18361.0
2025-02-24 11:30:00,168.3,168.44,168.04,168.11,15913.0,167.3836,167.5228,167.125,167.1946,15913.0
2025-02-24 11:40:00,168.13,168.66,168.07,168.62,27932.0,167.2145,167.7416,167.1548,167.7018,27932.0
2025-02-24 11:50:00,168.66,168.95,168.53,168.89,40859.0,167.7416,168.0301,167.6123,167.9704,40859.0
2025-02-24 12:00:00,168.92,169.04,168.72,168.77,20671.0,168.0002,168.1196,167.8013,167.851,20671.0
2025-02-24 12:10:00,168.77,169.1,168.74,169.01,24173.0,167.851,168.1792,167.8212,168.0897,24173.0
2025-02-24 12:20:00,168.99,169.19,168.86,168.94,19238.0,168.0698,168.2687,167.9405,168.0201,19238.0
2025-02-24 12:30:00,168.93,169.23,168.89,169.17,24052.0,168.0102,168.3085,167.9704,168.2489,24052.0
2025-02-24 12:40:00,169.15,169.28,169.07,169.25,24212.0,168.229,168.3583,168.1494,168.3284,24212.0
2025-02-24 12:50:00,169.25,169.39,169.06,169.08,31249.0,168.3284,168.4677,168.1395,168.1593,31249.0
2025-02-24 13:00:00,169.08,169.24,168.89,169.19,39104.0,168.1593,168.3185,167.9704,168.2687,39104.0
2025-02-24 13:10:00,169.2,169.32,168.96,168.97,78417.0,168.2787,168.398,168.04,168.0499,78417.0
2025-02-24 13:20:00,168.97,169.31,168.97,169.25,22924.0,168.0499,168.3881,168.0499,168.3284,22924.0
2025-02-24 13:30:00,169.24,169.48,169.22,169.47,33977.0,168.3185,168.5572,168.2986,168.5472,33977.0
2025-02-24 13:40:00,169.47,169.64,169.38,169.47,36674.0,168.5472,168.7163,168.4577,168.5472,36674.0
2025-02-24 13:50:00,169.45,169.62,169.41,169.57,22796.0,168.5273,168.6964,168.4875,168.6467,22796.0
2025-02-24 14:00:00,169.56,169.75,169.54,169.59,35672.0,168.6367,168.8257,168.6168,168.6666,35672.0
2025-02-24 14:10:00,169.58,169.78,169.54,169.77,48881.0,168.6566,168.8555,168.6168,168.8456,48881.0
2025-02-24 14:20:00,169.78,169.83,169.55,169.83,141292.0,168.8555,168.9053,168.6268,168.9053,141292.0
2025-02-24 14:30:00,169.81,169.89,169.41,169.53,158751.0,168.8854,168.9649,168.4875,168.6069,158751.0
2025-02-24 14:40:00,169.51,169.63,169.42,169.5,30723.0,168.587,168.7063,168.4975,168.5771,30723.0
2025-02-24 14:50:00,169.5,169.52,168.98,169.07,58733.0,168.5771,168.5969,168.0599,168.1494,58733.0
2025-02-24 15:00:00,169.06,169.41,168.96,169.39,36555.0,168.1395,168.4875,168.04,168.4677,36555.0
2025-02-24 15:10:00,169.39,169.46,169.18,169.25,32854.0,168.4677,168.5373,168.2588,168.3284,32854.0
2025-02-24 15:20:00,169.26,169.27,168.76,168.8,73220.0,168.3384,168.3483,167.8411,167.8809,73220.0
2025-02-24 15:30:00,168.81,169.09,168.76,168.94,59332.0,167.8908,168.1693,167.8411,168.0201,59332.0
2025-02-24 15:40:00,168.93,169.18,168.86,169.16,58206.0,168.0102,168.2588,167.9405,168.2389,58206.0
2025-02-24 15:50:00,169.14,169.17,168.38,168.45,269505.0,168.219,168.2489,167.4632,167.5328,269505.0
2025-02-25 09:30:00,169.14,170.66,168.95,170.53,72924.0,168.219,169.7307,168.0301,169.6014,72924.0
2025-02-25 09:40:00,170.46,170.8,170.39,170.75,42934.0,169.5318,169.87,169.4622,169.8202,42934.0
2025-02-25 09:50:00,170.73,170.91,170.26,170.62,34449.0,169.8004,169.9794,169.3329,169.691,34449.0
2025-02-25 10:00:00,170.51,170.66,169.78,170.1,72550.0,169.5816,169.7307,168.8555,169.1738,72550.0
2025-02-25 10:10:00,170.1,171.0,169.89,170.82,39680.0,169.1738,170.0689,168.9649,169.8899,39680.0
2025-02-25 10:20:00,170.82,170.95,170.34,170.52,57367.0,169.8899,170.0192,169.4125,169.5915,57367.0
2025-02-25 10:30:00,170.51,171.17,170.32,171.16,62863.0,169.5816,170.238,169.3926,170.228,62863.0
2025-02-25 10:40:00,171.16,171.47,170.99,171.1,64803.0,170.228,170.5363,170.0589,170.1683,64803.0
2025-02-25 10:50:00,171.14,171.5,170.89,170.89,71755.0,170.2081,170.5662,169.9595,169.9595,71755.0
2025-02-25 11:00:00,170.82,170.88,170.07,170.11,38205.0,169.8899,169.9495,169.144,169.1837,38205.0
2025-02-25 11:10:00,170.11,170.62,170.1,170.32,51500.0,169.1837,169.691,169.1738,169.3926,51500.0
2025-02-25 11:20:00,170.31,170.36,169.83,169.87,44585.0,169.3826,169.4324,168.9053,168.945,44585.0
2025-02-25 11:30:00,169.81,170.16,169.33,170.02,44233.0,168.8854,169.2335,168.408,169.0942,44233.0
2025-02-25 11:40:00,170.02,170.17,169.91,170.14,33217.0,169.0942,169.2434,168.9848,169.2136,33217.0
2025-02-25 11:50:00,170.17,170.45,170.11,170.32,36540.0,169.2434,169.5219,169.1837,169.3926,36540.0
2025-02-25 12:00:00,170.33,170.34,170.01,170.27,45181.0,169.4025,169.4125,169.0843,169.3429,45181.0
2025-02-25 12:10:00,170.27,170.39,169.83,169.99,24994.0,169.3429,169.4622,168.9053,169.0644,24994.0
2025-02-25 12:20:00,170.04,170.11,169.84,170.1,36296.0,169.1141,169.1837,168.9152,169.1738,36296.0
2025-02-25 12:30:00,170.1,170.31,170.1,170.28,20415.0,169.1738,169.3826,169.1738,169.3528,20415.0
2025-02-25 12:40:00,170.3,170.39,170.11,170.14,19387.0,169.3727,169.4622,169.1837,169.2136,19387.0
2025-02-25 12:50:00,170.13,170.58,170.13,170.58,41235.0,169.2036,169.6512,169.2036,169.6512,41235.0
2025-02-25 13:00:00,170.57,170.88,170.56,170.75,25351.0,169.6412,169.9495,169.6313,169.8202,25351.0
2025-02-25 13:10:00,170.75,170.76,170.57,170.59,17198.0,169.8202,169.8302,169.6412,169.6611,17198.0
2025-02-25 13:20:00,170.59,170.72,170.49,170.53,37051.0,169.6611,169.7904,169.5617,169.6014,37051.0
2025-02-25 13:30:00,170.53,171.07,170.52,171.07,43367.0,169.6014,170.1385,169.5915,170.1385,43367.0
2025-02-25 13:40:00,171.08,171.08,170.89,170.98,26551.0,170.1485,170.1485,169.9595,170.049,26551.0
2025-02-25 13:50:00,171.0,171.13,170.91,171.06,33083.0,170.0689,170.1982,169.9794,170.1286,33083.0
2025-02-25 14:00:00,171.06,171.27,170.98,171.06,41909.0,170.1286,170.3374,170.049,170.1286,41909.0
2025-02-25 14:10:00,171.06,171.14,170.97,171.13,37388.0,170.1286,170.2081,170.0391,170.1982,37388.0
2025-02-25 14:20:00,171.12,171.12,170.92,170.93,43418.0,170.1882,170.1882,169.9893,169.9993,43418.0
2025-02-25 14:30:00,170.98,171.44,170.91,171.44,75490.0,170.049,170.5065,169.9794,170.5065,75490.0
2025-02-25 14:40:00,171.45,171.61,171.34,171.49,32207.0,170.5164,170.6756,170.407,170.5562,32207.0
2025-02-25 14:50:00,171.48,171.56,171.41,171.46,29301.0,170.5463,170.6258,170.4767,170.5264,29301.0
2025-02-25 15:00:00,171.44,171.47,171.17,171.38,28407.0,170.5065,170.5363,170.238,170.4468,28407.0
2025-02-25 15:10:00,171.38,171.39,171.21,171.37,37921.0,170.4468,170.4568,170.2777,170.4369,37921.0
2025-02-25 15:20:00,171.39,171.59,171.33,171.52,32236.0,170.4568,170.6557,170.3971,170.5861,32236.0
2025-02-25 15:30:00,171.54,171.61,171.2,171.2,43105.0,170.6059,170.6756,170.2678,170.2678,43105.0
2025-02-25 15:40:00,171.2,171.22,171.02,171.1,77987.0,170.2678,170.2877,170.0888,170.1683,77987.0
2025-02-25 15:50:00,171.09,171.58,171.08,171.21,297394.0,170.1584,170.6457,170.1485,170.2777,297394.0
2025-02-26 09:30:00,170.57,171.24,170.15,170.93,95472.0,169.6412,170.3076,169.2235,169.9993,95472.0
2025-02-26 09:40:00,171.07,171.32,170.85,171.1,28103.0,170.1385,170.3871,169.9197,170.1683,28103.0
2025-02-26 09:50:00,171.19,171.2,170.86,171.15,15545.0,170.2579,170.2678,169.9297,170.2181,15545.0
2025-02-26 10:00:00,171.14,171.61,171.14,171.56,15470.0,170.2081,170.6756,170.2081,170.6258,15470.0
2025-02-26 10:10:00,171.56,171.92,171.5,171.82,30462.0,170.6258,170.9839,170.5662,170.8844,30462.0
2025-02-26 10:20:00,171.83,172.21,171.74,172.16,44844.0,170.8944,171.2723,170.8049,171.2226,44844.0
2025-02-26 10:30:00,172.16,172.44,172.02,172.12,37897.0,171.2226,171.501,171.0833,171.1828,37897.0
2025-02-26 10:40:00,172.17,172.36,172.15,172.32,24636.0,171.2325,171.4215,171.2126,171.3817,24636.0
2025-02-26 10:50:00,172.36,172.63,172.27,172.36,40293.0,171.4215,171.69,171.332,171.4215,40293.0
2025-02-26 11:00:00,172.39,172.49,172.29,172.49,41137.0,171.4513,171.5508,171.3519,171.5508,41137.0
2025-02-26 11:10:00,172.5,172.56,172.12,172.18,46457.0,171.5607,171.6204,171.1828,171.2425,46457.0
2025-02-26 11:20:00,172.21,172.23,171.75,171.76,21756.0,171.2723,171.2922,170.8148,170.8248,21756.0
2025-02-26 11:30:00,171.76,171.9,171.59,171.87,18761.0,170.8248,170.964,170.6557,170.9342,18761.0
2025-02-26 11:40:00,171.91,172.1,171.68,172.0,20776.0,170.9739,171.1629,170.7452,171.0634,20776.0
2025-02-26 11:50:00,172.0,172.06,171.57,171.65,22822.0,171.0634,171.1231,170.6358,170.7153,22822.0
2025-02-26 12:00:00,171.65,171.75,171.55,171.55,17937.0,170.7153,170.8148,170.6159,170.6159,17937.0
2025-02-26 12:10:00,171.54,171.72,171.48,171.53,14784.0,170.6059,170.785,170.5463,170.596,14784.0
2025-02-26 12:20:00,171.52,171.94,171.38,171.89,27829.0,170.5861,171.0038,170.4468,170.954,27829.0
2025-02-26 12:30:00,171.93,171.99,171.56,171.56,15799.0,170.9938,171.0535,170.6258,170.6258,15799.0
2025-02-26 12:40:00,171.52,171.59,171.46,171.52,13605.0,170.5861,170.6557,170.5264,170.5861,13605.0
2025-02-26 12:50:00,171.49,171.56,171.17,171.19,14780.0,170.5562,170.6258,170.238,170.2579,14780.0
2025-02-26 13:00:00,171.24,171.35,171.18,171.31,19856.0,170.3076,170.417,170.2479,170.3772,19856.0
2025-02-26 13:10:00,171.35,171.46,171.22,171.28,38321.0,170.417,170.5264,170.2877,170.3474,38321.0
2025-02-26 13:20:00,171.32,171.5,171.16,171.2,23337.0,170.3871,170.5662,170.228,170.2678,23337.0
2025-02-26 13:30:00,171.2,171.35,171.11,171.12,22449.0,170.2678,170.417,170.1783,170.1882,22449.0
2025-02-26 13:40:00,171.12,171.26,170.81,170.85,17278.0,170.1882,170.3275,169.8799,169.9197,17278.0
2025-02-26 13:50:00,170.88,171.11,170.78,171.0,36060.0,169.9495,170.1783,169.8501,170.0689,36060.0
2025-02-26 14:00:00,171.02,171.17,170.89,170.99,30946.0,170.0888,170.238,169.9595,170.0589,30946.0
2025-02-26 14:10:00,170.99,171.09,170.87,171.03,20673.0,170.0589,170.1584,169.9396,170.0987,20673.0
2025-02-26 14:20:00,171.03,171.2,171.03,171.13,26725.0,170.0987,170.2678,170.0987,170.1982,26725.0
2025-02-26 14:30:00,171.13,171.39,171.13,171.36,23004.0,170.1982,170.4568,170.1982,170.4269,23004.0
2025-02-26 14:40:00,171.37,171.53,171.3,171.42,26377.0,170.4369,170.596,170.3673,170.4866,26377.0
2025-02-26 14:50:00,171.41,171.44,171.09,171.14,22654.0,170.4767,170.5065,170.1584,170.2081,22654.0
2025-02-26 15:00:00,171.17,171.42,171.14,171.34,25200.0,170.238,170.4866,170.2081,170.407,25200.0
2025-02-26 15:10:00,171.36,171.59,171.36,171.41,31284.0,170.4269,170.6557,170.4269,170.4767,31284.0
2025-02-26 15:20:00,171.38,171.4,171.22,171.25,29929.0,170.4468,170.4667,170.2877,170.3175,29929.0
2025-02-26 15:30:00,171.25,171.43,171.16,171.32,61941.0,170.3175,170.4965,170.228,170.3871,61941.0
2025-02-26 15:40:00,171.32,171.6,171.32,171.37,62618.0,170.3871,170.6656,170.3871,170.4369,62618.0
2025-02-26 15:50:00,171.4,171.57,170.6,171.14,292891.0,170.4667,170.6358,169.6711,170.2081,292891.0
2025-02-27 09:30:00,171.17,173.52,171.11,173.11,57973.0,170.238,172.5752,170.1783,172.1674,57973.0
2025-02-27 09:40:00,173.07,173.24,172.6,173.02,38976.0,172.1276,172.2967,171.6602,172.0779,38976.0
2025-02-27 09:50:00,172.91,173.06,172.49,172.49,28215.0,171.9685,172.1177,171.5508,171.5508,28215.0
2025-02-27 10:00:00,172.59,173.21,172.37,173.13,34777.0,171.6502,172.2669,171.4314,172.1873,34777.0
2025-02-27 10:10:00,173.08,173.18,172.8,172.92,25143.0,172.1376,172.237,171.8591,171.9784,25143.0
2025-02-27 10:20:00,172.96,173.36,172.89,173.02,55249.0,172.0182,172.416,171.9486,172.0779,55249.0
2025-02-27 10:30:00,173.07,173.26,172.84,173.22,30864.0,172.1276,172.3166,171.8989,172.2768,30864.0
2025-02-27 10:40:00,173.26,173.36,173.01,173.22,17040.0,172.3166,172.416,172.0679,172.2768,17040.0
2025-02-27 10:50:00,173.19,173.31,173.0,173.0,24311.0,172.247,172.3663,172.058,172.058,24311.0
2025-02-27 11:00:00,173.0,173.24,172.94,173.01,22337.0,172.058,172.2967,171.9983,172.0679,22337.0
2025-02-27 11:10:00,172.98,173.39,172.98,173.37,17566.0,172.0381,172.4459,172.0381,172.426,17566.0
2025-02-27 11:20:00,173.4,173.44,172.92,173.0,37742.0,172.4558,172.4956,171.9784,172.058,37742.0
2025-02-27 11:30:00,172.99,173.05,172.82,172.84,25590.0,172.0481,172.1077,171.879,171.8989,25590.0
2025-02-27 11:40:00,172.84,172.91,172.62,172.79,16379.0,171.8989,171.9685,171.6801,171.8491,16379.0
2025-02-27 11:50:00,172.75,172.8,172.51,172.71,19117.0,171.8094,171.8591,171.5707,171.7696,19117.0
2025-02-27 12:00:00,172.72,172.75,172.25,172.31,21808.0,171.7795,171.8094,171.3121,171.3718,21808.0
2025-02-27 12:10:00,172.25,172.25,171.9,172.08,16851.0,171.3121,171.3121,170.964,171.143,16851.0
2025-02-27 12:20:00,172.08,172.73,172.07,172.71,20405.0,171.143,171.7895,171.1331,171.7696,20405.0
2025-02-27 12:30:00,172.84,173.0,172.81,172.95,11868.0,171.8989,172.058,171.869,172.0083,11868.0
2025-02-27 12:40:00,172.9,172.9,172.46,172.58,24336.0,171.9585,171.9585,171.5209,171.6403,24336.0
2025-02-27 12:50:00,172.57,172.83,172.54,172.7,13205.0,171.6303,171.8889,171.6005,171.7596,13205.0
2025-02-27 13:00:00,172.77,172.9,172.65,172.65,50539.0,171.8293,171.9585,171.7099,171.7099,50539.0
2025-02-27 13:10:00,172.7,172.88,172.68,172.71,14546.0,171.7596,171.9387,171.7397,171.7696,14546.0
2025-02-27 13:20:00,172.71,172.9,172.68,172.72,17450.0,171.7696,171.9585,171.7397,171.7795,17450.0
2025-02-27 13:30:00,172.72,172.93,172.67,172.77,29724.0,171.7795,171.9884,171.7298,171.8293,29724.0
2025-02-27 13:40:00,172.83,173.01,172.78,172.8,33828.0,171.8889,172.0679,171.8392,171.8591,33828.0
2025-02-27 13:50:00,172.8,172.89,172.62,172.68,12194.0,171.8591,171.9486,171.6801,171.7397,12194.0
2025-02-27 14:00:00,172.64,172.64,172.5,172.55,16574.0,171.7,171.7,171.5607,171.6104,16574.0
2025-02-27 14:10:00,172.57,172.64,172.29,172.39,18578.0,171.6303,171.7,171.3519,171.4513,18578.0
2025-02-27 14:20:00,172.42,172.5,172.2,172.22,18422.0,171.4812,171.5607,171.2624,171.2822,18422.0
2025-02-27 14:30:00,172.22,172.22,171.69,171.72,32621.0,171.2822,171.2822,170.7551,170.785,32621.0
2025-02-27 14:40:00,171.7,171.71,171.49,171.59,76991.0,170.7651,170.775,170.5562,170.6557,76991.0
2025-02-27 14:50:00,171.59,171.72,171.3,171.38,25623.0,170.6557,170.785,170.3673,170.4468,25623.0
2025-02-27 15:00:00,171.38,171.38,170.74,171.05,34670.0,170.4468,170.4468,169.8103,170.1186,34670.0
2025-02-27 15:10:00,171.05,171.09,170.73,170.91,29826.0,170.1186,170.1584,169.8004,169.9794,29826.0
2025-02-27 15:20:00,170.87,171.14,170.65,170.67,30777.0,169.9396,170.2081,169.7208,169.7407,30777.0
2025-02-27 15:30:00,170.7,171.01,170.66,170.69,71795.0,169.7705,170.0788,169.7307,169.7606,71795.0
2025-02-27 15:40:00,170.68,170.87,170.47,170.55,86297.0,169.7506,169.9396,169.5418,169.6213,86297.0
2025-02-27 15:50:00,170.56,170.93,170.38,170.85,238012.0,169.6313,169.9993,169.4523,169.9197,238012.0
2025-02-28 09:30:00,170.95,172.24,170.66,171.68,90428.0,170.0192,171.3021,169.7307,170.7452,90428.0
2025-02-28 09:40:00,171.69,171.69,171.28,171.44,26433.0,170.7551,170.7551,170.3474,170.5065,26433.0
2025-02-28 09:50:00,171.45,171.93,171.34,171.93,48198.0,170.5164,170.9938,170.407,170.9938,48198.0
2025-02-28 10:00:00,171.92,172.12,171.78,171.86,22050.0,170.9839,171.1828,170.8446,170.9242,22050.0
2025-02-28 10:10:00,171.84,171.9,171.46,171.58,20952.0,170.9043,170.964,170.5264,170.6457,20952.0
2025-02-28 10:20:00,171.55,171.93,171.55,171.63,21520.0,170.6159,170.9938,170.6159,170.6955,21520.0
2025-02-28 10:30:00,171.59,171.64,171.4,171.61,23500.0,170.6557,170.7054,170.4667,170.6756,23500.0
2025-02-28 10:40:00,171.56,171.56,171.08,171.3,23262.0,170.6258,170.6258,170.1485,170.3673,23262.0
2025-02-28 10:50:00,171.3,171.43,171.21,171.39,22183.0,170.3673,170.4965,170.2777,170.4568,22183.0
2025-02-28 11:00:00,171.38,171.54,171.34,171.41,25591.0,170.4468,170.6059,170.407,170.4767,25591.0
2025-02-28 11:10:00,171.41,171.51,171.25,171.42,19554.0,170.4767,170.5761,170.3175,170.4866,19554.0
2025-02-28 11:20:00,171.38,171.49,171.12,171.16,10961.0,170.4468,170.5562,170.1882,170.228,10961.0
2025-02-28 11:30:00,171.07,171.57,171.03,171.5,22653.0,170.1385,170.6358,170.0987,170.5662,22653.0
2025-02-28 11:40:00,171.48,171.68,171.44,171.68,16228.0,170.5463,170.7452,170.5065,170.7452,16228.0
2025-02-28 11:50:00,171.68,171.75,171.56,171.72,16029.0,170.7452,170.8148,170.6258,170.785,16029.0
2025-02-28 12:00:00,171.65,171.74,171.46,171.55,10085.0,170.7153,170.8049,170.5264,170.6159,10085.0
2025-02-28 12:10:00,171.49,171.73,171.49,171.71,35650.0,170.5562,170.7949,170.5562,170.775,35650.0
2025-02-28 12:20:00,171.69,171.73,171.35,171.36,12430.0,170.7551,170.7949,170.417,170.4269,12430.0
2025-02-28 12:30:00,171.42,171.48,171.28,171.48,16664.0,170.4866,170.5463,170.3474,170.5463,16664.0
2025-02-28 12:40:00,171.46,171.5,171.21,171.26,13170.0,170.5264,170.5662,170.2777,170.3275,13170.0
2025-02-28 12:50:00,171.25,171.5,171.21,171.32,17782.0,170.3175,170.5662,170.2777,170.3871,17782.0
2025-02-28 13:00:00,171.24,171.47,171.23,171.28,16175.0,170.3076,170.5363,170.2976,170.3474,16175.0
2025-02-28 13:10:00,171.28,171.44,171.03,171.08,22364.0,170.3474,170.5065,170.0987,170.1485,22364.0
2025-02-28 13:20:00,171.06,171.4,170.99,171.4,15092.0,170.1286,170.4667,170.0589,170.4667,15092.0
2025-02-28 13:30:00,171.42,171.7,171.33,171.7,29126.0,170.4866,170.7651,170.3971,170.7651,29126.0
2025-02-28 13:40:00,171.68,171.74,171.6,171.67,22271.0,170.7452,170.8049,170.6656,170.7352,22271.0
2025-02-28 13:50:00,171.71,171.91,171.52,171.53,48492.0,170.775,170.9739,170.5861,170.596,48492.0
2025-02-28 14:00:00,171.53,171.61,171.33,171.55,24368.0,170.596,170.6756,170.3971,170.6159,24368.0
2025-02-28 14:10:00,171.5,171.6,171.44,171.59,21380.0,170.5662,170.6656,170.5065,170.6557,21380.0
2025-02-28 14:20:00,171.57,171.72,171.38,171.72,42890.0,170.6358,170.785,170.4468,170.785,42890.0
2025-02-28 14:30:00,171.69,172.14,171.64,172.11,23199.0,170.7551,171.2027,170.7054,171.1728,23199.0
2025-02-28 14:40:00,172.1,172.24,172.02,172.19,18009.0,171.1629,171.3021,171.0833,171.2524,18009.0
2025-02-28 14:50:00,172.19,172.42,172.16,172.2,32818.0,171.2524,171.4812,171.2226,171.2624,32818.0
2025-02-28 15:00:00,172.23,172.44,172.23,172.44,55305.0,171.2922,171.501,171.2922,171.501,55305.0
2025-02-28 15:10:00,172.44,172.56,172.35,172.37,51589.0,171.501,171.6204,171.4115,171.4314,51589.0
2025-02-28 15:20:00,172.37,172.62,172.29,172.58,33466.0,171.4314,171.6801,171.3519,171.6403,33466.0
2025-02-28 15:30:00,172.57,172.66,172.19,172.43,69947.0,171.6303,171.7198,171.2524,171.4911,69947.0
2025-02-28 15:40:00,172.47,172.58,172.17,172.51,122838.0,171.5309,171.6403,171.2325,171.5707,122838.0
2025-02-28 15:50:00,172.64,173.54,172.56,173.24,448319.0,171.7,172.5951,171.6204,172.2967,448319.0
2025-03-03 09:30:00,172.91,173.74,172.76,173.25,102269.0,171.9685,172.794,171.8193,172.3066,102269.0
2025-03-03 09:40:00,173.4,173.97,173.4,173.81,28015.0,172.4558,173.0227,172.4558,172.8636,28015.0
2025-03-03 09:50:00,173.81,173.89,173.53,173.61,61945.0,172.8636,172.9432,172.5851,172.6647,61945.0
2025-03-03 10:00:00,173.54,173.73,173.02,173.5,32616.0,172.5951,172.784,172.0779,172.5553,32616.0
2025-03-03 10:10:00,173.49,173.89,173.37,173.89,84827.0,172.5453,172.9432,172.426,172.9432,84827.0
2025-03-03 10:20:00,173.88,174.59,173.88,174.51,41153.0,172.9332,173.6393,172.9332,173.5598,41153.0
2025-03-03 10:30:00,174.5,174.69,174.21,174.65,48223.0,173.5498,173.7388,173.2614,173.699,48223.0
2025-03-03 10:40:00,174.58,174.89,174.51,174.55,45527.0,173.6294,173.9377,173.5598,173.5996,45527.0
2025-03-03 10:50:00,174.59,174.72,174.36,174.37,49251.0,173.6393,173.7686,173.4106,173.4205,49251.0
2025-03-03 11:00:00,174.41,175.24,174.41,175.2,77016.0,173.4603,174.2858,173.4603,174.246,77016.0
2025-03-03 11:10:00,175.22,175.41,174.73,175.08,142382.0,174.2659,174.4549,173.7786,174.1267,142382.0
2025-03-03 11:20:00,175.07,175.12,174.33,174.34,66074.0,174.1167,174.1665,173.3808,173.3907,66074.0
2025-03-03 11:30:00,174.33,174.47,174.14,174.25,25193.0,173.3808,173.52,173.1918,173.3012,25193.0
2025-03-03 11:40:00,174.3,174.41,174.19,174.28,40325.0,173.3509,173.4603,173.2415,173.331,40325.0
2025-03-03 11:50:00,174.28,174.57,174.23,174.36,25290.0,173.331,173.6194,173.2813,173.4106,25290.0
2025-03-03 12:00:00,174.33,174.6,174.24,174.51,28082.0,173.3808,173.6493,173.2912,173.5598,28082.0
2025-03-03 12:10:00,174.55,174.86,174.51,174.86,42618.0,173.5996,173.9079,173.5598,173.9079,42618.0
2025-03-03 12:20:00,174.87,175.12,174.77,174.96,28133.0,173.9178,174.1665,173.8184,174.0073,28133.0
2025-03-03 12:30:00,174.96,175.28,174.82,174.82,87114.0,174.0073,174.3256,173.8681,173.8681,87114.0
2025-03-03 12:40:00,174.83,174.83,174.34,174.65,49914.0,173.878,173.878,173.3907,173.699,49914.0
2025-03-03 12:50:00,174.66,174.83,174.57,174.61,35515.0,173.709,173.878,173.6194,173.6592,35515.0
2025-03-03 13:00:00,174.61,174.72,174.31,174.43,21883.0,173.6592,173.7686,173.3609,173.4802,21883.0
2025-03-03 13:10:00,174.47,174.54,174.38,174.5,19270.0,173.52,173.5896,173.4305,173.5498,19270.0
2025-03-03 13:20:00,174.53,174.55,174.02,174.09,34346.0,173.5797,173.5996,173.0724,173.1421,34346.0
2025-03-03 13:30:00,174.09,174.26,173.85,173.87,27940.0,173.1421,173.3111,172.9034,172.9233,27940.0
2025-03-03 13:40:00,173.92,174.33,173.87,174.1,21601.0,172.973,173.3808,172.9233,173.152,21601.0
2025-03-03 13:50:00,174.04,174.18,173.82,174.05,26364.0,173.0923,173.2316,172.8735,173.1023,26364.0
2025-03-03 14:00:00,174.0,174.28,173.98,174.28,19224.0,173.0526,173.331,173.0327,173.331,19224.0
2025-03-03 14:10:00,174.28,174.28,174.04,174.08,33500.0,173.331,173.331,173.0923,173.1321,33500.0
2025-03-03 14:20:00,174.02,174.19,173.98,174.02,20148.0,173.0724,173.2415,173.0327,173.0724,20148.0
2025-03-03 14:30:00,174.01,174.26,173.91,174.1,27810.0,173.0625,173.3111,172.963,173.152,27810.0
2025-03-03 14:40:00,174.11,174.31,174.05,174.06,23799.0,173.162,173.3609,173.1023,173.1122,23799.0
2025-03-03 14:50:00,174.09,174.18,173.44,173.45,59673.0,173.1421,173.2316,172.4956,172.5055,59673.0
2025-03-03 15:00:00,173.44,173.44,172.72,172.85,58965.0,172.4956,172.4956,171.7795,171.9088,58965.0
2025-03-03 15:10:00,172.88,173.02,172.6,172.89,49099.0,171.9387,172.0779,171.6602,171.9486,49099.0
2025-03-03 15:20:00,172.83,173.19,172.52,172.55,39863.0,171.8889,172.247,171.5806,171.6104,39863.0
2025-03-03 15:30:00,172.57,172.85,172.43,172.44,53651.0,171.6303,171.9088,171.4911,171.501,53651.0
2025-03-03 15:40:00,172.42,173.0,172.33,172.89,61231.0,171.4812,172.058,171.3916,171.9486,61231.0
2025-03-03 15:50:00,172.93,173.26,172.52,173.22,264254.0,171.9884,172.3166,171.5806,172.2768,264254.0
2025-03-04 09:30:00,173.18,174.16,172.67,173.6,122971.0,172.237,173.2117,171.7298,172.6547,122971.0
2025-03-04 09:40:00,173.58,173.82,172.79,172.97,54192.0,172.6348,172.8735,171.8491,172.0282,54192.0
2025-03-04 09:50:00,172.97,173.14,172.28,172.29,42347.0,172.0282,172.1972,171.3419,171.3519,42347.0
2025-03-04 10:00:00,172.28,172.7,171.95,172.02,37746.0,171.3419,171.7596,171.0137,171.0833,37746.0
2025-03-04 10:10:00,172.01,172.19,171.55,171.59,55424.0,171.0734,171.2524,170.6159,170.6557,55424.0
2025-03-04 10:20:00,171.65,172.11,171.42,172.05,44852.0,170.7153,171.1728,170.4866,171.1132,44852.0
2025-03-04 10:30:00,172.05,172.09,171.58,171.62,33975.0,171.1132,171.153,170.6457,170.6855,33975.0
2025-03-04 10:40:00,171.55,171.86,171.35,171.7,31037.0,170.6159,170.9242,170.417,170.7651,31037.0
2025-03-04 10:50:00,171.69,171.69,171.2,171.24,26224.0,170.7551,170.7551,170.2678,170.3076,26224.0
2025-03-04 11:00:00,171.37,171.69,171.01,171.46,26261.0,170.4369,170.7551,170.0788,170.5264,26261.0
2025-03-04 11:10:00,171.5,172.54,171.5,171.95,25895.0,170.5662,171.6005,170.5662,171.0137,25895.0
2025-03-04 11:20:00,171.95,171.98,171.0,171.2,28259.0,171.0137,171.0436,170.0689,170.2678,28259.0
2025-03-04 11:30:00,171.2,171.51,170.96,171.07,22896.0,170.2678,170.5761,170.0291,170.1385,22896.0
2025-03-04 11:40:00,171.06,171.65,171.06,171.46,18744.0,170.1286,170.7153,170.1286,170.5264,18744.0
2025-03-04 11:50:00,171.39,171.81,171.39,171.67,24613.0,170.4568,170.8745,170.4568,170.7352,24613.0
2025-03-04 12:00:00,171.74,171.86,171.37,171.54,22165.0,170.8049,170.9242,170.4369,170.6059,22165.0
2025-03-04 12:10:00,171.53,171.92,171.53,171.91,14904.0,170.596,170.9839,170.596,170.9739,14904.0
2025-03-04 12:20:00,171.92,172.06,171.73,171.87,15322.0,170.9839,171.1231,170.7949,170.9342,15322.0
2025-03-04 12:30:00,171.84,172.02,171.67,171.68,12131.0,170.9043,171.0833,170.7352,170.7452,12131.0
2025-03-04 12:40:00,171.73,171.79,171.44,171.47,32616.0,170.7949,170.8546,170.5065,170.5363,32616.0
2025-03-04 12:50:00,171.47,171.5,171.2,171.3,17193.0,170.5363,170.5662,170.2678,170.3673,17193.0
2025-03-04 13:00:00,171.3,171.69,171.2,171.61,18235.0,170.3673,170.7551,170.2678,170.6756,18235.0
2025-03-04 13:10:00,171.67,171.88,171.46,171.46,9020.0,170.7352,170.9441,170.5264,170.5264,9020.0
2025-03-04 13:20:00,171.45,171.47,171.05,171.14,16266.0,170.5164,170.5363,170.1186,170.2081,16266.0
2025-03-04 13:30:00,171.14,171.43,170.99,171.41,31401.0,170.2081,170.4965,170.0589,170.4767,31401.0
2025-03-04 13:40:00,171.45,171.73,171.35,171.64,18810.0,170.5164,170.7949,170.417,170.7054,18810.0
2025-03-04 13:50:00,171.55,172.05,171.48,171.88,27235.0,170.6159,171.1132,170.5463,170.9441,27235.0
2025-03-04 14:00:00,171.81,172.45,171.8,172.45,17016.0,170.8745,171.511,170.8645,171.511,17016.0
2025-03-04 14:10:00,172.4,172.45,172.03,172.08,16310.0,171.4613,171.511,171.0933,171.143,16310.0
2025-03-04 14:20:00,172.06,172.16,171.82,171.88,26905.0,171.1231,171.2226,170.8844,170.9441,26905.0
2025-03-04 14:30:00,171.88,172.05,171.65,171.88,19966.0,170.9441,171.1132,170.7153,170.9441,19966.0
2025-03-04 14:40:00,171.97,172.25,171.86,172.0,22710.0,171.0336,171.3121,170.9242,171.0634,22710.0
2025-03-04 14:50:00,172.03,172.19,172.0,172.15,32521.0,171.0933,171.2524,171.0634,171.2126,32521.0
2025-03-04 15:00:00,172.15,172.2,171.9,171.99,43086.0,171.2126,171.2624,170.964,171.0535,43086.0
2025-03-04 15:10:00,171.99,172.08,171.86,172.02,35971.0,171.0535,171.143,170.9242,171.0833,35971.0
2025-03-04 15:20:00,172.03,172.4,171.87,171.89,28083.0,171.0933,171.4613,170.9342,170.954,28083.0
2025-03-04 15:30:00,171.87,171.88,170.79,170.86,44665.0,170.9342,170.9441,169.86,169.9297,44665.0
2025-03-04 15:40:00,170.85,171.19,170.61,170.71,49006.0,169.9197,170.2579,169.681,169.7805,49006.0
2025-03-04 15:50:00,170.66,170.67,169.72,169.91,223410.0,169.7307,169.7407,168.7959,168.9848,223410.0
2025-03-05 09:30:00,170.0,170.6,169.57,170.4,64506.0,169.0743,169.6711,168.6467,169.4722,64506.0
2025-03-05 09:40:00,170.39,170.64,169.7,170.04,42599.0,169.4622,169.7108,168.776,169.1141,42599.0
2025-03-05 09:50:00,169.92,170.22,169.35,169.57,44837.0,168.9948,169.2931,168.4279,168.6467,44837.0
2025-03-05 10:00:00,169.49,170.15,169.49,170.14,105368.0,168.5671,169.2235,168.5671,169.2136,105368.0
2025-03-05 10:10:00,170.18,170.37,169.6,169.69,52694.0,169.2534,169.4423,168.6765,168.766,52694.0
2025-03-05 10:20:00,169.69,169.94,169.55,169.64,30987.0,168.766,169.0147,168.6268,168.7163,30987.0
2025-03-05 10:30:00,169.57,170.05,169.49,170.03,54118.0,168.6467,169.1241,168.5671,169.1042,54118.0
2025-03-05 10:40:00,170.0,170.17,169.82,170.1,143038.0,169.0743,169.2434,168.8953,169.1738,143038.0
2025-03-05 10:50:00,170.05,170.26,169.86,170.21,58937.0,169.1241,169.3329,168.9351,169.2832,58937.0
2025-03-05 11:00:00,170.17,170.17,169.81,169.92,24550.0,169.2434,169.2434,168.8854,168.9948,24550.0
2025-03-05 11:10:00,169.92,170.09,169.73,169.84,30699.0,168.9948,169.1638,168.8058,168.9152,30699.0
2025-03-05 11:20:00,169.8,169.99,169.68,169.88,22317.0,168.8754,169.0644,168.7561,168.955,22317.0
2025-03-05 11:30:00,169.8,170.04,169.76,169.89,18191.0,168.8754,169.1141,168.8356,168.9649,18191.0
2025-03-05 11:40:00,169.87,169.9,169.63,169.68,16244.0,168.945,168.9749,168.7063,168.7561,16244.0
2025-03-05 11:50:00,169.73,170.17,169.67,170.06,28569.0,168.8058,169.2434,168.7461,169.134,28569.0
2025-03-05 12:00:00,169.98,170.41,169.9,169.99,31275.0,169.0544,169.4821,168.9749,169.0644,31275.0
2025-03-05 12:10:00,169.97,170.06,169.89,169.91,23005.0,169.0445,169.134,168.9649,168.9848,23005.0
2025-03-05 12:20:00,169.89,170.52,169.89,170.47,50456.0,168.9649,169.5915,168.9649,169.5418,50456.0
2025-03-05 12:30:00,170.51,170.55,170.38,170.55,33587.0,169.5816,169.6213,169.4523,169.6213,33587.0
2025-03-05 12:40:00,170.56,170.63,170.36,170.61,119857.0,169.6313,169.7009,169.4324,169.681,119857.0
2025-03-05 12:50:00,170.59,170.96,170.55,170.89,59121.0,169.6611,170.0291,169.6213,169.9595,59121.0
2025-03-05 13:00:00,170.94,170.97,170.37,170.45,82368.0,170.0092,170.0391,169.4423,169.5219,82368.0
2025-03-05 13:10:00,170.52,170.75,170.4,170.73,21221.0,169.5915,169.8202,169.4722,169.8004,21221.0
2025-03-05 13:20:00,170.72,170.85,170.6,170.63,14544.0,169.7904,169.9197,169.6711,169.7009,14544.0
2025-03-05 13:30:00,170.64,170.73,170.4,170.58,26620.0,169.7108,169.8004,169.4722,169.6512,26620.0
2025-03-05 13:40:00,170.58,171.0,170.51,170.93,37552.0,169.6512,170.0689,169.5816,169.9993,37552.0
2025-03-05 13:50:00,171.0,171.06,170.75,171.05,64295.0,170.0689,170.1286,169.8202,170.1186,64295.0
2025-03-05 14:00:00,171.03,171.74,170.94,171.64,45148.0,170.0987,170.8049,170.0092,170.7054,45148.0
2025-03-05 14:10:00,171.64,171.76,171.33,171.39,38556.0,170.7054,170.8248,170.3971,170.4568,38556.0
2025-03-05 14:20:00,171.42,171.73,171.31,171.62,26848.0,170.4866,170.7949,170.3772,170.6855,26848.0
2025-03-05 14:30:00,171.63,171.72,171.46,171.61,22122.0,170.6955,170.785,170.5264,170.6756,22122.0
2025-03-05 14:40:00,171.61,171.73,171.55,171.7,24213.0,170.6756,170.7949,170.6159,170.7651,24213.0
2025-03-05 14:50:00,171.7,171.87,171.55,171.55,20656.0,170.7651,170.9342,170.6159,170.6159,20656.0
2025-03-05 15:00:00,171.63,171.96,171.62,171.83,20000.0,170.6955,171.0237,170.6855,170.8944,20000.0
2025-03-05 15:10:00,171.74,171.84,171.36,171.5,29781.0,170.8049,170.9043,170.4269,170.5662,29781.0
2025-03-05 15:20:00,171.5,171.74,171.39,171.69,25186.0,170.5662,170.8049,170.4568,170.7551,25186.0
2025-03-05 15:30:00,171.65,171.85,171.47,171.85,56900.0,170.7153,170.9143,170.5363,170.9143,56900.0
2025-03-05 15:40:00,171.85,171.95,171.38,171.44,40260.0,170.9143,171.0137,170.4468,170.5065,40260.0
2025-03-05 15:50:00,171.49,171.85,171.08,171.64,170416.0,170.5562,170.9143,170.1485,170.7054,170416.0
2025-03-06 09:30:00,169.8,170.0,168.48,168.65,64275.0,168.8754,169.0743,167.5626,167.7317,64275.0
2025-03-06 09:40:00,168.5,169.76,168.27,169.59,32119.0,167.5825,168.8356,167.3538,168.6666,32119.0
2025-03-06 09:50:00,169.6,169.89,169.22,169.42,21419.0,168.6765,168.9649,168.2986,168.4975,21419.0
2025-03-06 10:00:00,169.4,169.7,169.04,169.69,33878.0,168.4776,168.776,168.1196,168.766,33878.0
2025-03-06 10:10:00,169.66,170.02,169.65,169.68,24205.0,168.7362,169.0942,168.7262,168.7561,24205.0
2025-03-06 10:20:00,169.78,170.04,169.62,170.0,21908.0,168.8555,169.1141,168.6964,169.0743,21908.0
2025-03-06 10:30:00,169.96,170.58,169.88,170.58,17163.0,169.0346,169.6512,168.955,169.6512,17163.0
2025-03-06 10:40:00,170.52,170.63,170.23,170.28,17733.0,169.5915,169.7009,169.3031,169.3528,17733.0
2025-03-06 10:50:00,170.22,170.35,170.01,170.31,18952.0,169.2931,169.4224,169.0843,169.3826,18952.0
2025-03-06 11:00:00,170.31,170.91,170.3,170.84,23976.0,169.3826,169.9794,169.3727,169.9098,23976.0
2025-03-06 11:10:00,170.84,170.99,170.59,170.59,97749.0,169.9098,170.0589,169.6611,169.6611,97749.0
2025-03-06 11:20:00,170.52,170.8,170.37,170.71,33531.0,169.5915,169.87,169.4423,169.7805,33531.0
2025-03-06 11:30:00,170.78,171.01,170.38,170.42,36499.0,169.8501,170.0788,169.4523,169.492,36499.0
2025-03-06 11:40:00,170.37,170.46,170.07,170.25,65162.0,169.4423,169.5318,169.144,169.323,65162.0
2025-03-06 11:50:00,170.21,170.32,169.86,169.9,76642.0,169.2832,169.3926,168.9351,168.9749,76642.0
2025-03-06 12:00:00,169.92,169.95,169.53,169.76,45594.0,168.9948,169.0246,168.6069,168.8356,45594.0
2025-03-06 12:10:00,169.72,169.9,169.59,169.88,34809.0,168.7959,168.9749,168.6666,168.955,34809.0
2025-03-06 12:20:00,169.95,170.07,169.48,169.54,50026.0,169.0246,169.144,168.5572,168.6168,50026.0
2025-03-06 12:30:00,169.51,169.67,169.3,169.36,35608.0,168.587,168.7461,168.3781,168.4378,35608.0
2025-03-06 12:40:00,169.36,169.56,169.04,169.12,32055.0,168.4378,168.6367,168.1196,168.1991,32055.0
2025-03-06 12:50:00,169.12,169.38,168.88,169.26,17692.0,168.1991,168.4577,167.9604,168.3384,17692.0
2025-03-06 13:00:00,169.25,169.47,169.22,169.42,25553.0,168.3284,168.5472,168.2986,168.4975,25553.0
2025-03-06 13:10:00,169.43,169.74,169.36,169.73,29380.0,168.5074,168.8157,168.4378,168.8058,29380.0
2025-03-06 13:20:00,169.69,169.84,169.44,169.49,19767.0,168.766,168.9152,168.5174,168.5671,19767.0
2025-03-06 13:30:00,169.47,169.52,169.11,169.13,18276.0,168.5472,168.5969,168.1892,168.2091,18276.0
2025-03-06 13:40:00,169.16,169.22,168.9,169.18,18465.0,168.2389,168.2986,167.9803,168.2588,18465.0
2025-03-06 13:50:00,169.13,169.36,169.04,169.1,14134.0,168.2091,168.4378,168.1196,168.1792,14134.0
2025-03-06 14:00:00,169.09,169.13,168.88,169.02,12982.0,168.1693,168.2091,167.9604,168.0997,12982.0
2025-03-06 14:10:00,169.04,169.22,169.01,169.06,14777.0,168.1196,168.2986,168.0897,168.1395,14777.0
2025-03-06 14:20:00,169.06,169.07,168.77,168.95,18106.0,168.1395,168.1494,167.851,168.0301,18106.0
2025-03-06 14:30:00,168.95,169.22,168.83,169.12,22270.0,168.0301,168.2986,167.9107,168.1991,22270.0
2025-03-06 14:40:00,169.14,169.95,169.14,169.84,14936.0,168.219,169.0246,168.219,168.9152,14936.0
2025-03-06 14:50:00,169.86,170.03,169.25,169.3,17767.0,168.9351,169.1042,168.3284,168.3781,17767.0
2025-03-06 15:00:00,169.3,169.59,169.21,169.59,38516.0,168.3781,168.6666,168.2886,168.6666,38516.0
2025-03-06 15:10:00,169.58,169.81,169.45,169.8,26835.0,168.6566,168.8854,168.5273,168.8754,26835.0
2025-03-06 15:20:00,169.8,169.88,169.54,169.86,47105.0,168.8754,168.955,168.6168,168.9351,47105.0
2025-03-06 15:30:00,169.86,170.14,169.79,169.84,47093.0,168.9351,169.2136,168.8655,168.9152,47093.0
2025-03-06 15:40:00,169.87,170.11,169.7,170.07,35312.0,168.945,169.1837,168.776,169.144,35312.0
2025-03-06 15:50:00,170.11,170.21,169.5,169.67,229436.0,169.1837,169.2832,168.5771,168.7461,229436.0
2025-03-07 09:30:00,169.35,170.65,169.19,169.89,53977.0,168.4279,169.7208,168.2687,168.9649,53977.0
2025-03-07 09:40:00,169.89,170.61,169.81,170.5,16379.0,168.9649,169.681,168.8854,169.5716,16379.0
2025-03-07 09:50:00,170.61,170.61,170.0,170.01,66046.0,169.681,169.681,169.0743,169.0843,66046.0
2025-03-07 10:00:00,170.04,170.2,169.62,169.62,24070.0,169.1141,169.2732,168.6964,168.6964,24070.0
2025-03-07 10:10:00,169.59,169.62,168.91,169.09,34133.0,168.6666,168.6964,167.9903,168.1693,34133.0
2025-03-07 10:20:00,169.05,169.58,168.99,169.47,13130.0,168.1295,168.6566,168.0698,168.5472,13130.0
2025-03-07 10:30:00,169.42,169.47,168.51,168.72,12207.0,168.4975,168.5472,167.5924,167.8013,12207.0
2025-03-07 10:40:00,168.64,169.1,168.18,168.97,23991.0,167.7217,168.1792,167.2642,168.0499,23991.0
2025-03-07 10:50:00,168.96,168.96,168.2,168.74,12165.0,168.04,168.04,167.2841,167.8212,12165.0
2025-03-07 11:00:00,168.64,168.89,168.52,168.69,13735.0,167.7217,167.9704,167.6024,167.7715,13735.0
2025-03-07 11:10:00,168.91,168.91,168.38,168.43,44092.0,167.9903,167.9903,167.4632,167.5129,44092.0
2025-03-07 11:20:00,168.46,168.49,167.79,167.88,30298.0,167.5427,167.5726,166.8764,166.9659,30298.0
2025-03-07 11:30:00,167.93,168.35,167.91,168.07,17718.0,167.0156,167.4333,166.9957,167.1548,17718.0
2025-03-07 11:40:00,168.21,168.37,168.01,168.31,33943.0,167.2941,167.4532,167.0952,167.3935,33943.0
2025-03-07 11:50:00,168.31,168.39,168.04,168.28,31820.0,167.3935,167.4731,167.125,167.3637,31820.0
2025-03-07 12:00:00,168.31,168.65,168.06,168.13,26250.0,167.3935,167.7317,167.1449,167.2145,26250.0
2025-03-07 12:10:00,168.2,168.24,167.61,167.79,37391.0,167.2841,167.3239,166.6973,166.8764,37391.0
2025-03-07 12:20:00,167.8,168.39,167.6,168.39,15087.0,166.8863,167.4731,166.6874,167.4731,15087.0
2025-03-07 12:30:00,168.38,169.02,168.3,168.91,9835.0,167.4632,168.0997,167.3836,167.9903,9835.0
2025-03-07 12:40:00,168.91,169.53,168.85,169.42,24075.0,167.9903,168.6069,167.9306,168.4975,24075.0
2025-03-07 12:50:00,169.53,169.68,169.12,169.27,23820.0,168.6069,168.7561,168.1991,168.3483,23820.0
2025-03-07 13:00:00,169.27,169.83,169.08,169.72,17601.0,168.3483,168.9053,168.1593,168.7959,17601.0
2025-03-07 13:10:00,169.69,169.88,169.63,169.87,15643.0,168.766,168.955,168.7063,168.945,15643.0
2025-03-07 13:20:00,169.77,169.95,169.66,169.67,19805.0,168.8456,169.0246,168.7362,168.7461,19805.0
2025-03-07 13:30:00,169.64,170.09,169.47,170.09,83012.0,168.7163,169.1638,168.5472,169.1638,83012.0
2025-03-07 13:40:00,170.12,170.25,169.73,170.03,60229.0,169.1937,169.323,168.8058,169.1042,60229.0
2025-03-07 13:50:00,170.09,170.47,170.08,170.33,53947.0,169.1638,169.5418,169.1539,169.4025,53947.0
2025-03-07 14:00:00,170.33,170.75,170.25,170.39,44126.0,169.4025,169.8202,169.323,169.4622,44126.0
2025-03-07 14:10:00,170.39,170.53,170.28,170.5,26077.0,169.4622,169.6014,169.3528,169.5716,26077.0
2025-03-07 14:20:00,170.48,170.7,170.34,170.51,27323.0,169.5517,169.7705,169.4125,169.5816,27323.0
2025-03-07 14:30:00,170.51,170.58,170.25,170.45,21551.0,169.5816,169.6512,169.323,169.5219,21551.0
2025-03-07 14:40:00,170.43,170.53,170.1,170.17,15714.0,169.502,169.6014,169.1738,169.2434,15714.0
2025-03-07 14:50:00,170.07,170.28,170.01,170.18,21659.0,169.144,169.3528,169.0843,169.2534,21659.0
2025-03-07 15:00:00,170.2,170.46,170.12,170.46,18438.0,169.2732,169.5318,169.1937,169.5318,18438.0
2025-03-07 15:10:00,170.46,170.65,170.13,170.56,20767.0,169.5318,169.7208,169.2036,169.6313,20767.0
2025-03-07 15:20:00,170.51,170.54,170.22,170.49,23941.0,169.5816,169.6114,169.2931,169.5617,23941.0
2025-03-07 15:30:00,170.45,170.57,169.7,169.8,41477.0,169.5219,169.6412,168.776,168.8754,41477.0
2025-03-07 15:40:00,169.8,170.36,169.59,170.36,43845.0,168.8754,169.4324,168.6666,169.4324,43845.0
2025-03-07 15:50:00,170.41,170.68,170.12,170.24,173814.0,169.4821,169.7506,169.1937,169.313,173814.0
2025-03-10 09:30:00,169.93,170.68,168.66,169.91,95034.0,169.0047,169.7506,167.7416,168.9848,95034.0
2025-03-10 09:40:00,170.23,170.95,170.14,170.53,27403.0,169.3031,170.0192,169.2136,169.6014,27403.0
2025-03-10 09:50:00,170.53,170.63,170.05,170.18,42344.0,169.6014,169.7009,169.1241,169.2534,42344.0
2025-03-10 10:00:00,169.98,170.38,169.73,169.91,36754.0,169.0544,169.4523,168.8058,168.9848,36754.0
2025-03-10 10:10:00,169.89,170.37,169.89,170.25,31223.0,168.9649,169.4423,168.9649,169.323,31223.0
2025-03-10 10:20:00,170.23,170.46,169.93,170.31,51252.0,169.3031,169.5318,169.0047,169.3826,51252.0
2025-03-10 10:30:00,170.3,170.73,170.2,170.35,33773.0,169.3727,169.8004,169.2732,169.4224,33773.0
2025-03-10 10:40:00,170.31,170.89,170.22,170.86,28204.0,169.3826,169.9595,169.2931,169.9297,28204.0
2025-03-10 10:50:00,170.83,171.29,170.51,171.25,36665.0,169.8998,170.3573,169.5816,170.3175,36665.0
2025-03-10 11:00:00,171.21,171.55,171.15,171.47,50494.0,170.2777,170.6159,170.2181,170.5363,50494.0
2025-03-10 11:10:00,171.36,171.49,171.03,171.06,61315.0,170.4269,170.5562,170.0987,170.1286,61315.0
2025-03-10 11:20:00,171.09,171.19,170.82,170.97,30281.0,170.1584,170.2579,169.8899,170.0391,30281.0
2025-03-10 11:30:00,170.93,171.22,170.37,170.37,74197.0,169.9993,170.2877,169.4423,169.4423,74197.0
2025-03-10 11:40:00,170.42,170.75,170.16,170.67,44474.0,169.492,169.8202,169.2335,169.7407,44474.0
2025-03-10 11:50:00,170.72,170.73,170.35,170.44,23256.0,169.7904,169.8004,169.4224,169.5119,23256.0
2025-03-10 12:00:00,170.45,170.67,170.23,170.5,39577.0,169.5219,169.7407,169.3031,169.5716,39577.0
2025-03-10 12:10:00,170.45,170.58,170.05,170.19,49983.0,169.5219,169.6512,169.1241,169.2633,49983.0
2025-03-10 12:20:00,170.15,170.32,169.89,170.23,47638.0,169.2235,169.3926,168.9649,169.3031,47638.0
2025-03-10 12:30:00,170.23,170.57,170.13,170.17,36507.0,169.3031,169.6412,169.2036,169.2434,36507.0
2025-03-10 12:40:00,170.17,170.47,170.13,170.2,53428.0,169.2434,169.5418,169.2036,169.2732,53428.0
2025-03-10 12:50:00,170.2,170.22,169.91,170.02,40509.0,169.2732,169.2931,168.9848,169.0942,40509.0
2025-03-10 13:00:00,170.02,170.07,169.85,169.96,32159.0,169.0942,169.144,168.9252,169.0346,32159.0
2025-03-10 13:10:00,169.91,170.23,169.86,170.13,65878.0,168.9848,169.3031,168.9351,169.2036,65878.0
2025-03-10 13:20:00,170.1,170.25,169.95,170.06,42879.0,169.1738,169.323,169.0246,169.134,42879.0
2025-03-10 13:30:00,170.07,170.17,169.56,169.65,44335.0,169.144,169.2434,168.6367,168.7262,44335.0
2025-03-10 13:40:00,169.62,169.74,169.24,169.24,31427.0,168.6964,168.8157,168.3185,168.3185,31427.0
2025-03-10 13:50:00,169.23,169.42,169.13,169.14,48386.0,168.3085,168.4975,168.2091,168.219,48386.0
2025-03-10 14:00:00,169.23,169.23,168.85,169.03,27515.0,168.3085,168.3085,167.9306,168.1096,27515.0
2025-03-10 14:10:00,169.03,169.29,168.9,169.06,46043.0,168.1096,168.3682,167.9803,168.1395,46043.0
2025-03-10 14:20:00,169.07,169.17,168.68,168.8,44981.0,168.1494,168.2489,167.7615,167.8809,44981.0
2025-03-10 14:30:00,168.75,168.97,168.71,168.85,22652.0,167.8311,168.0499,167.7914,167.9306,22652.0
2025-03-10 14:40:00,168.86,169.09,168.67,168.92,30447.0,167.9405,168.1693,167.7516,168.0002,30447.0
2025-03-10 14:50:00,168.87,168.87,168.31,168.31,24756.0,167.9505,167.9505,167.3935,167.3935,24756.0
2025-03-10 15:00:00,168.36,168.38,167.88,167.92,34569.0,167.4433,167.4632,166.9659,167.0057,34569.0
2025-03-10 15:10:00,167.93,168.7,167.67,168.62,51847.0,167.0156,167.7814,166.757,167.7018,51847.0
2025-03-10 15:20:00,168.62,169.22,168.55,168.91,44637.0,167.7018,168.2986,167.6322,167.9903,44637.0
2025-03-10 15:30:00,168.9,169.49,168.84,169.05,64786.0,167.9803,168.5671,167.9206,168.1295,64786.0
2025-03-10 15:40:00,169.06,169.2,168.85,168.99,62764.0,168.1395,168.2787,167.9306,168.0698,62764.0
2025-03-10 15:50:00,169.03,169.58,169.01,169.15,324669.0,168.1096,168.6566,168.0897,168.229,324669.0
2025-03-11 09:30:00,169.04,170.0,168.87,169.69,106935.0,168.1196,169.0743,167.9505,168.766,106935.0
2025-03-11 09:40:00,169.68,169.79,169.09,169.37,22959.0,168.7561,168.8655,168.1693,168.4478,22959.0
2025-03-11 09:50:00,169.3,169.38,168.71,168.85,16332.0,168.3781,168.4577,167.7914,167.9306,16332.0
2025-03-11 10:00:00,168.75,169.39,168.39,168.92,25485.0,167.8311,168.4677,167.4731,168.0002,25485.0
2025-03-11 10:10:00,168.93,168.93,168.44,168.77,22138.0,168.0102,168.0102,167.5228,167.851,22138.0
2025-03-11 10:20:00,168.84,169.18,168.69,169.0,34843.0,167.9206,168.2588,167.7715,168.0798,34843.0
2025-03-11 10:30:00,169.1,169.31,168.69,168.99,34674.0,168.1792,168.3881,167.7715,168.0698,34674.0
2025-03-11 10:40:00,169.05,169.12,168.65,168.87,21606.0,168.1295,168.1991,167.7317,167.9505,21606.0
2025-03-11 10:50:00,168.87,169.28,168.65,168.8,24148.0,167.9505,168.3583,167.7317,167.8809,24148.0
2025-03-11 11:00:00,168.72,169.56,168.57,169.55,31857.0,167.8013,168.6367,167.6521,168.6268,31857.0
2025-03-11 11:10:00,169.58,169.91,169.47,169.8,23893.0,168.6566,168.9848,168.5472,168.8754,23893.0
2025-03-11 11:20:00,169.82,169.9,169.19,169.31,30298.0,168.8953,168.9749,168.2687,168.3881,30298.0
2025-03-11 11:30:00,169.23,169.68,169.21,169.46,23638.0,168.3085,168.7561,168.2886,168.5373,23638.0
2025-03-11 11:40:00,169.47,169.76,169.34,169.68,41290.0,168.5472,168.8356,168.4179,168.7561,41290.0
2025-03-11 11:50:00,169.64,169.73,169.13,169.22,22811.0,168.7163,168.8058,168.2091,168.2986,22811.0
2025-03-11 12:00:00,169.22,169.28,169.02,169.1,25368.0,168.2986,168.3583,168.0997,168.1792,25368.0
2025-03-11 12:10:00,169.11,169.13,168.74,168.87,47644.0,168.1892,168.2091,167.8212,167.9505,47644.0
2025-03-11 12:20:00,168.86,169.15,168.81,169.15,14363.0,167.9405,168.229,167.8908,168.229,14363.0
2025-03-11 12:30:00,169.15,169.3,168.86,168.89,17336.0,168.229,168.3781,167.9405,167.9704,17336.0
2025-03-11 12:40:00,168.89,169.07,168.72,168.77,13916.0,167.9704,168.1494,167.8013,167.851,13916.0
2025-03-11 12:50:00,168.78,168.92,168.45,168.56,20363.0,167.861,168.0002,167.5328,167.6422,20363.0
2025-03-11 13:00:00,168.56,168.92,168.37,168.84,24977.0,167.6422,168.0002,167.4532,167.9206,24977.0
2025-03-11 13:10:00,168.83,169.2,168.83,169.15,26367.0,167.9107,168.2787,167.9107,168.229,26367.0
2025-03-11 13:20:00,169.15,169.21,168.75,168.82,33290.0,168.229,168.2886,167.8311,167.9008,33290.0
2025-03-11 13:30:00,168.86,169.07,168.82,168.98,61019.0,167.9405,168.1494,167.9008,168.0599,61019.0
2025-03-11 13:40:00,169.0,169.23,168.91,169.19,47308.0,168.0798,168.3085,167.9903,168.2687,47308.0
2025-03-11 13:50:00,169.19,169.19,168.78,168.9,53937.0,168.2687,168.2687,167.861,167.9803,53937.0
2025-03-11 14:00:00,168.9,169.47,168.89,169.21,46674.0,167.9803,168.5472,167.9704,168.2886,46674.0
2025-03-11 14:10:00,169.15,169.45,169.15,169.34,60041.0,168.229,168.5273,168.229,168.4179,60041.0
2025-03-11 14:20:00,169.4,170.02,169.35,169.67,29853.0,168.4776,169.0942,168.4279,168.7461,29853.0
2025-03-11 14:30:00,169.67,169.79,169.36,169.66,32677.0,168.7461,168.8655,168.4378,168.7362,32677.0
2025-03-11 14:40:00,169.71,170.35,169.65,170.05,71039.0,168.7859,169.4224,168.7262,169.1241,71039.0
2025-03-11 14:50:00,170.07,170.26,169.8,169.86,74804.0,169.144,169.3329,168.8754,168.9351,74804.0
2025-03-11 15:00:00,169.82,170.01,169.45,169.62,57739.0,168.8953,169.0843,168.5273,168.6964,57739.0
2025-03-11 15:10:00,169.64,169.79,169.1,169.16,31602.0,168.7163,168.8655,168.1792,168.2389,31602.0
2025-03-11 15:20:00,169.23,169.39,168.92,169.01,38773.0,168.3085,168.4677,168.0002,168.0897,38773.0
2025-03-11 15:30:00,169.08,169.35,168.9,168.95,46764.0,168.1593,168.4279,167.9803,168.0301,46764.0
2025-03-11 15:40:00,168.95,169.27,168.8,169.14,63633.0,168.0301,168.3483,167.8809,168.219,63633.0
2025-03-11 15:50:00,169.11,169.13,168.2,168.36,261368.0,168.1892,168.2091,167.2841,167.4433,261368.0
2025-03-12 09:30:00,169.14,169.79,168.81,168.85,99722.0,168.219,168.8655,167.8908,167.9306,99722.0
2025-03-12 09:40:00,168.81,169.03,168.49,168.78,33710.0,167.8908,168.1096,167.5726,167.861,33710.0
2025-03-12 09:50:00,168.75,168.99,168.17,168.3,28382.0,167.8311,168.0698,167.2543,167.3836,28382.0
2025-03-12 10:00:00,168.43,168.43,167.78,168.2,44733.0,167.5129,167.5129,166.8664,167.2841,44733.0
2025-03-12 10:10:00,168.2,168.27,167.72,168.21,35744.0,167.2841,167.3538,166.8067,167.2941,35744.0
2025-03-12 10:20:00,168.24,168.34,167.83,168.22,63522.0,167.3239,167.4234,166.9161,167.304,63522.0
2025-03-12 10:30:00,168.22,168.25,167.69,167.8,59770.0,167.304,167.3339,166.7769,166.8863,59770.0
2025-03-12 10:40:00,167.8,168.08,167.63,167.74,44901.0,166.8863,167.1648,166.7172,166.8266,44901.0
2025-03-12 10:50:00,167.74,168.35,167.72,167.77,46018.0,166.8266,167.4333,166.8067,166.8565,46018.0
2025-03-12 11:00:00,167.76,167.96,167.62,167.78,47364.0,166.8465,167.0454,166.7073,166.8664,47364.0
2025-03-12 11:10:00,167.78,168.25,167.63,168.21,46003.0,166.8664,167.3339,166.7172,167.2941,46003.0
2025-03-12 11:20:00,168.12,168.4,168.03,168.39,29628.0,167.2046,167.483,167.1151,167.4731,29628.0
2025-03-12 11:30:00,168.42,168.73,168.28,168.65,31446.0,167.5029,167.8112,167.3637,167.7317,31446.0
2025-03-12 11:40:00,168.63,168.82,168.27,168.72,72752.0,167.7118,167.9008,167.3538,167.8013,72752.0
2025-03-12 11:50:00,168.83,169.06,168.67,168.99,39361.0,167.9107,168.1395,167.7516,168.0698,39361.0
2025-03-12 12:00:00,168.98,169.04,168.81,169.01,41977.0,168.0599,168.1196,167.8908,168.0897,41977.0
2025-03-12 12:10:00,169.0,169.12,168.85,169.09,44439.0,168.0798,168.1991,167.9306,168.1693,44439.0
2025-03-12 12:20:00,169.08,169.32,168.94,168.97,50251.0,168.1593,168.398,168.0201,168.0499,50251.0
2025-03-12 12:30:00,168.97,169.2,168.97,169.02,129561.0,168.0499,168.2787,168.0499,168.0997,129561.0
2025-03-12 12:40:00,169.02,169.38,168.93,169.38,94851.0,168.0997,168.4577,168.0102,168.4577,94851.0
2025-03-12 12:50:00,169.36,169.41,169.09,169.13,29556.0,168.4378,168.4875,168.1693,168.2091,29556.0
2025-03-12 13:00:00,169.17,169.35,169.09,169.34,29221.0,168.2489,168.4279,168.1693,168.4179,29221.0
2025-03-12 13:10:00,169.34,169.62,169.3,169.55,31317.0,168.4179,168.6964,168.3781,168.6268,31317.0
2025-03-12 13:20:00,169.6,169.84,169.59,169.84,27553.0,168.6765,168.9152,168.6666,168.9152,27553.0
2025-03-12 13:30:00,169.85,169.94,169.77,169.84,47937.0,168.9252,169.0147,168.8456,168.9152,47937.0
2025-03-12 13:40:00,169.84,169.94,169.61,169.64,60883.0,168.9152,169.0147,168.6865,168.7163,60883.0
2025-03-12 13:50:00,169.64,169.71,169.2,169.34,106245.0,168.7163,168.7859,168.2787,168.4179,106245.0
2025-03-12 14:00:00,169.28,169.42,168.99,169.09,126134.0,168.3583,168.4975,168.0698,168.1693,126134.0
2025-03-12 14:10:00,169.07,169.28,169.01,169.25,35233.0,168.1494,168.3583,168.0897,168.3284,35233.0
2025-03-12 14:20:00,169.25,169.34,169.12,169.3,32295.0,168.3284,168.4179,168.1991,168.3781,32295.0
2025-03-12 14:30:00,169.31,169.53,169.3,169.47,20310.0,168.3881,168.6069,168.3781,168.5472,20310.0
2025-03-12 14:40:00,169.47,169.9,169.47,169.75,39326.0,168.5472,168.9749,168.5472,168.8257,39326.0
2025-03-12 14:50:00,169.74,169.81,169.63,169.71,47462.0,168.8157,168.8854,168.7063,168.7859,47462.0
2025-03-12 15:00:00,169.72,169.72,169.45,169.64,29053.0,168.7959,168.7959,168.5273,168.7163,29053.0
2025-03-12 15:10:00,169.64,169.71,169.42,169.51,42802.0,168.7163,168.7859,168.4975,168.587,42802.0
2025-03-12 15:20:00,169.55,169.55,169.16,169.35,48672.0,168.6268,168.6268,168.2389,168.4279,48672.0
2025-03-12 15:30:00,169.35,169.41,168.84,169.07,66596.0,168.4279,168.4875,167.9206,168.1494,66596.0
2025-03-12 15:40:00,169.06,169.12,168.87,169.02,125112.0,168.1395,168.1991,167.9505,168.0997,125112.0
2025-03-12 15:50:00,168.98,169.27,168.91,168.98,265095.0,168.0599,168.3483,167.9903,168.0599,265095.0
2025-03-13 09:30:00,169.08,169.46,168.58,169.29,50592.0,168.1593,168.5373,167.6621,168.3682,50592.0
2025-03-13 09:40:00,169.37,170.22,169.08,169.82,56597.0,168.4478,169.2931,168.1593,168.8953,56597.0
2025-03-13 09:50:00,169.72,170.11,169.5,169.88,17680.0,168.7959,169.1837,168.5771,168.955,17680.0
2025-03-13 10:00:00,170.02,170.5,169.87,170.49,95257.0,169.0942,169.5716,168.945,169.5617,95257.0
2025-03-13 10:10:00,170.49,171.07,170.42,170.97,27436.0,169.5617,170.1385,169.492,170.0391,27436.0
2025-03-13 10:20:00,171.01,171.01,170.33,170.52,22587.0,170.0788,170.0788,169.4025,169.5915,22587.0
2025-03-13 10:30:00,170.51,170.74,170.41,170.53,23529.0,169.5816,169.8103,169.4821,169.6014,23529.0
2025-03-13 10:40:00,170.58,170.83,170.4,170.44,14217.0,169.6512,169.8998,169.4722,169.5119,14217.0
2025-03-13 10:50:00,170.58,170.68,170.23,170.42,22498.0,169.6512,169.7506,169.3031,169.492,22498.0
2025-03-13 11:00:00,170.47,170.5,170.07,170.22,11759.0,169.5418,169.5716,169.144,169.2931,11759.0
2025-03-13 11:10:00,170.25,170.45,170.17,170.41,18414.0,169.323,169.5219,169.2434,169.4821,18414.0
2025-03-13 11:20:00,170.46,170.49,170.16,170.18,19909.0,169.5318,169.5617,169.2335,169.2534,19909.0
2025-03-13 11:30:00,170.12,170.18,169.67,169.75,13005.0,169.1937,169.2534,168.7461,168.8257,13005.0
2025-03-13 11:40:00,169.68,170.31,169.66,170.11,15353.0,168.7561,169.3826,168.7362,169.1837,15353.0
2025-03-13 11:50:00,170.04,170.11,169.64,169.67,23207.0,169.1141,169.1837,168.7163,168.7461,23207.0
2025-03-13 12:00:00,169.77,170.0,169.65,169.88,18250.0,168.8456,169.0743,168.7262,168.955,18250.0
2025-03-13 12:10:00,169.88,169.93,169.49,169.66,15906.0,168.955,169.0047,168.5671,168.7362,15906.0
2025-03-13 12:20:00,169.69,169.82,169.56,169.56,22901.0,168.766,168.8953,168.6367,168.6367,22901.0
2025-03-13 12:30:00,169.56,169.91,169.41,169.87,23612.0,168.6367,168.9848,168.4875,168.945,23612.0
2025-03-13 12:40:00,169.91,169.92,169.1,169.28,52534.0,168.9848,168.9948,168.1792,168.3583,52534.0
2025-03-13 12:50:00,169.25,169.86,169.22,169.78,25814.0,168.3284,168.9351,168.2986,168.8555,25814.0
2025-03-13 13:00:00,169.85,170.04,169.66,169.91,20839.0,168.9252,169.1141,168.7362,168.9848,20839.0
2025-03-13 13:10:00,169.84,169.91,169.52,169.57,9786.0,168.9152,168.9848,168.5969,168.6467,9786.0
2025-03-13 13:20:00,169.62,169.76,169.55,169.63,14388.0,168.6964,168.8356,168.6268,168.7063,14388.0
2025-03-13 13:30:00,169.56,169.61,169.21,169.28,23902.0,168.6367,168.6865,168.2886,168.3583,23902.0
2025-03-13 13:40:00,169.28,169.47,169.27,169.38,18641.0,168.3583,168.5472,168.3483,168.4577,18641.0
2025-03-13 13:50:00,169.36,169.62,169.28,169.44,31090.0,168.4378,168.6964,168.3583,168.5174,31090.0
2025-03-13 14:00:00,169.38,169.65,169.32,169.52,62708.0,168.4577,168.7262,168.398,168.5969,62708.0
2025-03-13 14:10:00,169.5,169.82,169.47,169.52,20375.0,168.5771,168.8953,168.5472,168.5969,20375.0
2025-03-13 14:20:00,169.46,169.64,169.36,169.53,15028.0,168.5373,168.7163,168.4378,168.6069,15028.0
2025-03-13 14:30:00,169.52,169.88,169.46,169.77,17888.0,168.5969,168.955,168.5373,168.8456,17888.0
2025-03-13 14:40:00,169.72,169.91,169.65,169.84,36686.0,168.7959,168.9848,168.7262,168.9152,36686.0
2025-03-13 14:50:00,169.84,169.86,169.51,169.62,37939.0,168.9152,168.9351,168.587,168.6964,37939.0
2025-03-13 15:00:00,169.66,169.72,169.5,169.63,36027.0,168.7362,168.7959,168.5771,168.7063,36027.0
2025-03-13 15:10:00,169.58,169.7,169.58,169.61,27940.0,168.6566,168.776,168.6566,168.6865,27940.0
2025-03-13 15:20:00,169.6,169.63,169.15,169.28,41998.0,168.6765,168.7063,168.229,168.3583,41998.0
2025-03-13 15:30:00,169.3,169.5,169.17,169.25,68031.0,168.3781,168.5771,168.2489,168.3284,68031.0
2025-03-13 15:40:00,169.3,169.61,169.3,169.53,74641.0,168.3781,168.6865,168.3781,168.6069,74641.0
2025-03-13 15:50:00,169.49,169.59,168.9,169.13,227676.0,168.5671,168.6666,167.9803,168.2091,227676.0
2025-03-14 09:30:00,169.88,170.48,168.87,169.31,96627.0,168.955,169.5517,167.9505,168.3881,96627.0
2025-03-14 09:40:00,169.47,170.08,169.47,170.0,40004.0,168.5472,169.1539,168.5472,169.0743,40004.0
2025-03-14 09:50:00,170.0,170.17,169.81,170.08,40728.0,169.0743,169.2434,168.8854,169.1539,40728.0
2025-03-14 10:00:00,170.01,170.74,169.19,170.14,41019.0,169.0843,169.8103,168.2687,169.2136,41019.0
2025-03-14 10:10:00,170.2,170.33,169.88,170.1,22887.0,169.2732,169.4025,168.955,169.1738,22887.0
2025-03-14 10:20:00,170.26,170.5,170.01,170.34,16977.0,169.3329,169.5716,169.0843,169.4125,16977.0
2025-03-14 10:30:00,170.42,170.5,170.18,170.33,13030.0,169.492,169.5716,169.2534,169.4025,13030.0
2025-03-14 10:40:00,170.28,170.44,170.13,170.21,25177.0,169.3528,169.5119,169.2036,169.2832,25177.0
2025-03-14 10:50:00,170.28,170.51,170.07,170.51,14347.0,169.3528,169.5816,169.144,169.5816,14347.0
2025-03-14 11:00:00,170.61,170.8,170.35,170.64,42519.0,169.681,169.87,169.4224,169.7108,42519.0
2025-03-14 11:10:00,170.64,171.05,170.64,170.98,16788.0,169.7108,170.1186,169.7108,170.049,16788.0
2025-03-14 11:20:00,171.06,171.37,170.82,171.09,37791.0,170.1286,170.4369,169.8899,170.1584,37791.0
2025-03-14 11:30:00,171.1,171.45,171.05,171.17,18881.0,170.1683,170.5164,170.1186,170.238,18881.0
2025-03-14 11:40:00,171.16,171.16,170.86,171.03,25456.0,170.228,170.228,169.9297,170.0987,25456.0
2025-03-14 11:50:00,170.98,171.27,170.88,171.27,26403.0,170.049,170.3374,169.9495,170.3374,26403.0
2025-03-14 12:00:00,171.32,171.4,171.03,171.07,15056.0,170.3871,170.4667,170.0987,170.1385,15056.0
2025-03-14 12:10:00,171.03,171.13,170.71,170.76,15231.0,170.0987,170.1982,169.7805,169.8302,15231.0
2025-03-14 12:20:00,170.76,170.94,170.72,170.75,15398.0,169.8302,170.0092,169.7904,169.8202,15398.0
2025-03-14 12:30:00,170.78,170.89,170.64,170.64,42749.0,169.8501,169.9595,169.7108,169.7108,42749.0
2025-03-14 12:40:00,170.69,170.79,170.58,170.6,50606.0,169.7606,169.86,169.6512,169.6711,50606.0
2025-03-14 12:50:00,170.62,170.88,170.39,170.88,53426.0,169.691,169.9495,169.4622,169.9495,53426.0
2025-03-14 13:00:00,170.81,171.11,170.8,171.02,13006.0,169.8799,170.1783,169.87,170.0888,13006.0
2025-03-14 13:10:00,171.02,171.08,170.85,170.86,20825.0,170.0888,170.1485,169.9197,169.9297,20825.0
2025-03-14 13:20:00,170.89,171.1,170.84,170.96,106600.0,169.9595,170.1683,169.9098,170.0291,106600.0
2025-03-14 13:30:00,170.89,170.97,170.6,170.69,22061.0,169.9595,170.0391,169.6711,169.7606,22061.0
2025-03-14 13:40:00,170.7,170.74,170.31,170.4,13966.0,169.7705,169.8103,169.3826,169.4722,13966.0
2025-03-14 13:50:00,170.4,170.47,170.24,170.3,16774.0,169.4722,169.5418,169.313,169.3727,16774.0
2025-03-14 14:00:00,170.27,170.64,170.27,170.44,27545.0,169.3429,169.7108,169.3429,169.5119,27545.0
2025-03-14 14:10:00,170.49,170.59,170.27,170.27,16234.0,169.5617,169.6611,169.3429,169.3429,16234.0
2025-03-14 14:20:00,170.33,170.38,170.22,170.34,18860.0,169.4025,169.4523,169.2931,169.4125,18860.0
2025-03-14 14:30:00,170.34,170.69,170.33,170.64,37472.0,169.4125,169.7606,169.4025,169.7108,37472.0
2025-03-14 14:40:00,170.66,170.81,170.6,170.78,29052.0,169.7307,169.8799,169.6711,169.8501,29052.0
2025-03-14 14:50:00,170.82,170.96,170.68,170.83,32943.0,169.8899,170.0291,169.7506,169.8998,32943.0
2025-03-14 15:00:00,170.8,171.1,170.75,171.08,29105.0,169.87,170.1683,169.8202,170.1485,29105.0
2025-03-14 15:10:00,171.08,171.08,170.9,171.01,34193.0,170.1485,170.1485,169.9694,170.0788,34193.0
2025-03-14 15:20:00,171.01,171.01,170.69,170.7,34903.0,170.0788,170.0788,169.7606,169.7705,34903.0
2025-03-14 15:30:00,170.7,170.82,170.52,170.56,27466.0,169.7705,169.8899,169.5915,169.6313,27466.0
2025-03-14 15:40:00,170.56,170.91,170.52,170.9,42523.0,169.6313,169.9794,169.5915,169.9694,42523.0
2025-03-14 15:50:00,170.85,171.31,170.81,171.06,244861.0,169.9197,170.3772,169.8799,170.1286,244861.0
2025-03-17 09:30:00,171.39,171.69,170.12,170.91,69128.0,170.9302,171.2294,169.6636,170.4515,69128.0
2025-03-17 09:40:00,171.08,172.3,171.08,171.97,17679.0,170.621,171.8378,170.621,171.5086,17679.0
2025-03-17 09:50:00,172.0,172.35,171.93,172.01,10725.0,171.5386,171.8876,171.4688,171.5485,10725.0
2025-03-17 10:00:00,171.87,172.78,171.87,172.78,34053.0,171.4089,172.3165,171.4089,172.3165,34053.0
2025-03-17 10:10:00,172.62,172.76,172.27,172.48,22698.0,172.1569,172.2965,171.8078,172.0173,22698.0
2025-03-17 10:20:00,172.34,172.56,172.19,172.29,16499.0,171.8777,172.0971,171.7281,171.8278,16499.0
2025-03-17 10:30:00,172.37,172.65,172.28,172.6,14497.0,171.9076,172.1868,171.8178,172.137,14497.0
2025-03-17 10:40:00,172.6,172.64,172.44,172.51,15424.0,172.137,172.1768,171.9774,172.0472,15424.0
2025-03-17 10:50:00,172.44,172.46,172.25,172.45,17028.0,171.9774,171.9973,171.7879,171.9874,17028.0
2025-03-17 11:00:00,172.44,172.95,172.4,172.65,18321.0,171.9774,172.486,171.9375,172.1868,18321.0
2025-03-17 11:10:00,172.61,172.9,172.52,172.89,19490.0,172.1469,172.4362,172.0572,172.4262,19490.0
2025-03-17 11:20:00,172.83,173.01,172.79,172.85,10906.0,172.3663,172.5459,172.3264,172.3863,10906.0
2025-03-17 11:30:00,172.71,172.72,172.26,172.42,17214.0,172.2467,172.2566,171.7979,171.9574,17214.0
2025-03-17 11:40:00,172.46,172.61,172.36,172.59,10635.0,171.9973,172.1469,171.8976,172.127,10635.0
2025-03-17 11:50:00,172.59,172.8,172.56,172.58,23688.0,172.127,172.3364,172.0971,172.117,23688.0
2025-03-17 12:00:00,172.63,173.0,172.55,172.95,21095.0,172.1669,172.5359,172.0871,172.486,21095.0
2025-03-17 12:10:00,172.92,172.93,172.69,172.69,12097.0,172.4561,172.4661,172.2267,172.2267,12097.0
2025-03-17 12:20:00,172.72,172.92,172.64,172.83,15606.0,172.2566,172.4561,172.1768,172.3663,15606.0
2025-03-17 12:30:00,172.82,172.96,172.74,172.91,12995.0,172.3564,172.496,172.2766,172.4461,12995.0
2025-03-17 12:40:00,172.89,172.89,172.67,172.82,15746.0,172.4262,172.4262,172.2068,172.3564,15746.0
2025-03-17 12:50:00,172.85,172.95,172.78,172.93,15881.0,172.3863,172.486,172.3165,172.4661,15881.0
2025-03-17 13:00:00,172.84,172.84,172.59,172.79,9845.0,172.3763,172.3763,172.127,172.3264,9845.0
2025-03-17 13:10:00,172.8,172.98,172.77,172.87,18034.0,172.3364,172.5159,172.3065,172.4062,18034.0
2025-03-17 13:20:00,172.87,173.08,172.76,173.05,31131.0,172.4062,172.6157,172.2965,172.5857,31131.0
2025-03-17 13:30:00,173.08,173.32,173.05,173.28,23899.0,172.6157,172.855,172.5857,172.8151,23899.0
2025-03-17 13:40:00,173.28,173.31,173.15,173.2,20207.0,172.8151,172.8451,172.6855,172.7353,20207.0
2025-03-17 13:50:00,173.27,173.47,173.21,173.28,35665.0,172.8052,173.0046,172.7453,172.8151,35665.0
2025-03-17 14:00:00,173.27,173.41,173.23,173.38,32792.0,172.8052,172.9448,172.7653,172.9149,32792.0
2025-03-17 14:10:00,173.35,173.55,173.29,173.43,29952.0,172.8849,173.0844,172.8251,172.9647,29952.0
2025-03-17 14:20:00,173.44,173.51,173.15,173.24,26016.0,172.9747,173.0445,172.6855,172.7752,26016.0
2025-03-17 14:30:00,173.28,173.4,173.25,173.3,29316.0,172.8151,172.9348,172.7852,172.8351,29316.0
2025-03-17 14:40:00,173.3,173.52,173.29,173.48,19770.0,172.8351,173.0545,172.8251,173.0146,19770.0
2025-03-17 14:50:00,173.47,173.5,173.29,173.31,44759.0,173.0046,173.0345,172.8251,172.8451,44759.0
2025-03-17 15:00:00,173.28,173.44,173.2,173.31,55513.0,172.8151,172.9747,172.7353,172.8451,55513.0
2025-03-17 15:10:00,173.32,173.35,173.19,173.24,40835.0,172.855,172.8849,172.7254,172.7752,40835.0
2025-03-17 15:20:00,173.24,173.66,173.23,173.63,40945.0,172.7752,173.1941,172.7653,173.1642,40945.0
2025-03-17 15:30:00,173.6,173.67,173.34,173.46,28529.0,173.1343,173.2041,172.875,172.9946,28529.0
2025-03-17 15:40:00,173.43,173.58,173.32,173.37,61366.0,172.9647,173.1143,172.855,172.9049,61366.0
2025-03-17 15:50:00,173.36,173.49,172.7,172.81,248578.0,172.8949,173.0246,172.2367,172.3464,248578.0
2025-03-18 09:30:00,173.07,173.6,172.32,173.35,86878.0,172.6057,173.1343,171.8577,172.8849,86878.0
2025-03-18 09:40:00,173.36,173.73,173.06,173.38,58886.0,172.8949,173.2639,172.5957,172.9149,58886.0
2025-03-18 09:50:00,173.28,173.74,172.96,173.37,42428.0,172.8151,173.2739,172.496,172.9049,42428.0
2025-03-18 10:00:00,173.24,173.54,173.01,173.32,99960.0,172.7752,173.0744,172.5459,172.855,99960.0
2025-03-18 10:10:00,173.39,173.61,173.02,173.06,41120.0,172.9248,173.1442,172.5558,172.5957,41120.0
2025-03-18 10:20:00,173.08,173.33,173.0,173.16,42167.0,172.6157,172.865,172.5359,172.6955,42167.0
2025-03-18 10:30:00,173.16,173.37,173.02,173.16,34883.0,172.6955,172.9049,172.5558,172.6955,34883.0
2025-03-18 10:40:00,173.21,173.27,172.83,173.03,26407.0,172.7453,172.8052,172.3663,172.5658,26407.0
2025-03-18 10:50:00,173.09,173.19,172.94,173.13,27601.0,172.6256,172.7254,172.476,172.6655,27601.0
2025-03-18 11:00:00,173.11,173.15,172.77,172.88,60749.0,172.6456,172.6855,172.3065,172.4162,60749.0
2025-03-18 11:10:00,172.86,172.9,172.65,172.78,42008.0,172.3963,172.4362,172.1868,172.3165,42008.0
2025-03-18 11:20:00,172.77,172.8,172.52,172.59,32549.0,172.3065,172.3364,172.0572,172.127,32549.0
2025-03-18 11:30:00,172.53,172.68,172.35,172.65,28485.0,172.0671,172.2167,171.8876,172.1868,28485.0
2025-03-18 11:40:00,172.71,172.77,172.37,172.44,16888.0,172.2467,172.3065,171.9076,171.9774,16888.0
2025-03-18 11:50:00,172.39,172.45,172.09,172.14,24177.0,171.9275,171.9874,171.6283,171.6782,24177.0
2025-03-18 12:00:00,172.14,172.29,172.09,172.21,17100.0,171.6782,171.8278,171.6283,171.748,17100.0
2025-03-18 12:10:00,172.21,172.38,172.05,172.12,35836.0,171.748,171.9175,171.5884,171.6582,35836.0
2025-03-18 12:20:00,172.16,172.51,172.01,172.49,38348.0,171.6981,172.0472,171.5485,172.0273,38348.0
2025-03-18 12:30:00,172.49,172.54,172.26,172.3,32947.0,172.0273,172.0771,171.7979,171.8378,32947.0
2025-03-18 12:40:00,172.31,172.32,171.95,172.06,29058.0,171.8477,171.8577,171.4887,171.5984,29058.0
2025-03-18 12:50:00,172.06,172.19,172.0,172.19,27297.0,171.5984,171.7281,171.5386,171.7281,27297.0
2025-03-18 13:00:00,172.19,172.4,172.1,172.18,20100.0,171.7281,171.9375,171.6383,171.7181,20100.0
2025-03-18 13:10:00,172.2,172.48,172.14,172.28,43579.0,171.738,172.0173,171.6782,171.8178,43579.0
2025-03-18 13:20:00,172.28,172.59,172.25,172.36,18603.0,171.8178,172.127,171.7879,171.8976,18603.0
2025-03-18 13:30:00,172.3,172.52,172.29,172.45,18114.0,171.8378,172.0572,171.8278,171.9874,18114.0
2025-03-18 13:40:00,172.45,172.5,172.31,172.4,17371.0,171.9874,172.0372,171.8477,171.9375,17371.0
2025-03-18 13:50:00,172.32,172.46,172.28,172.41,14146.0,171.8577,171.9973,171.8178,171.9475,14146.0
2025-03-18 14:00:00,172.41,172.53,172.35,172.53,27435.0,171.9475,172.0671,171.8876,172.0671,27435.0
2025-03-18 14:10:00,172.53,172.62,172.36,172.56,20530.0,172.0671,172.1569,171.8976,172.0971,20530.0
2025-03-18 14:20:00,172.59,172.68,172.32,172.32,28962.0,172.127,172.2167,171.8577,171.8577,28962.0
2025-03-18 14:30:00,172.38,172.68,172.31,172.59,29166.0,171.9175,172.2167,171.8477,172.127,29166.0
2025-03-18 14:40:00,172.54,172.61,172.4,172.43,21851.0,172.0771,172.1469,171.9375,171.9674,21851.0
2025-03-18 14:50:00,172.43,172.57,172.39,172.52,14564.0,171.9674,172.107,171.9275,172.0572,14564.0
2025-03-18 15:00:00,172.48,172.48,172.22,172.27,24063.0,172.0173,172.0173,171.758,171.8078,24063.0
2025-03-18 15:10:00,172.27,172.59,172.26,172.49,36845.0,171.8078,172.127,171.7979,172.0273,36845.0
2025-03-18 15:20:00,172.55,172.61,172.43,172.57,27960.0,172.0871,172.1469,171.9674,172.107,27960.0
2025-03-18 15:30:00,172.56,172.59,172.34,172.39,41099.0,172.0971,172.127,171.8777,171.9275,41099.0
2025-03-18 15:40:00,172.39,172.52,172.19,172.3,74421.0,171.9275,172.0572,171.7281,171.8378,74421.0
2025-03-18 15:50:00,172.28,172.87,172.28,172.82,207576.0,171.8178,172.4062,171.8178,172.3564,207576.0
2025-03-19 09:30:00,173.16,173.24,172.24,172.3,47768.0,172.6955,172.7752,171.7779,171.8378,47768.0
2025-03-19 09:40:00,172.42,173.0,172.17,172.78,21117.0,171.9574,172.5359,171.7081,172.3165,21117.0
2025-03-19 09:50:00,172.87,173.07,172.7,172.93,15560.0,172.4062,172.6057,172.2367,172.4661,15560.0
2025-03-19 10:00:00,172.95,173.48,172.95,173.48,36193.0,172.486,173.0146,172.486,173.0146,36193.0
2025-03-19 10:10:00,173.4,173.49,173.19,173.33,10352.0,172.9348,173.0246,172.7254,172.865,10352.0
2025-03-19 10:20:00,173.33,173.49,173.11,173.12,15352.0,172.865,173.0246,172.6456,172.6556,15352.0
2025-03-19 10:30:00,173.13,173.36,173.13,173.27,10504.0,172.6655,172.8949,172.6655,172.8052,10504.0
2025-03-19 10:40:00,173.22,173.28,173.14,173.24,14877.0,172.7553,172.8151,172.6755,172.7752,14877.0
2025-03-19 10:50:00,173.24,173.32,173.08,173.26,30395.0,172.7752,172.855,172.6157,172.7952,30395.0
2025-03-19 11:00:00,173.26,173.38,173.13,173.26,17261.0,172.7952,172.9149,172.6655,172.7952,17261.0
2025-03-19 11:10:00,173.27,173.35,173.08,173.08,20799.0,172.8052,172.8849,172.6157,172.6157,20799.0
2025-03-19 11:20:00,173.08,173.33,173.06,173.32,19962.0,172.6157,172.865,172.5957,172.855,19962.0
2025-03-19 11:30:00,173.31,173.55,173.31,173.44,12509.0,172.8451,173.0844,172.8451,172.9747,12509.0
2025-03-19 11:40:00,173.47,173.61,173.4,173.6,18969.0,173.0046,173.1442,172.9348,173.1343,18969.0
2025-03-19 11:50:00,173.62,173.79,173.47,173.51,21546.0,173.1542,173.3238,173.0046,173.0445,21546.0
2025-03-19 12:00:00,173.49,173.59,173.46,173.47,24325.0,173.0246,173.1243,172.9946,173.0046,24325.0
2025-03-19 12:10:00,173.43,173.5,173.33,173.4,17450.0,172.9647,173.0345,172.865,172.9348,17450.0
2025-03-19 12:20:00,173.39,173.51,173.29,173.47,21221.0,172.9248,173.0445,172.8251,173.0046,21221.0
2025-03-19 12:30:00,173.47,173.59,173.43,173.58,22749.0,173.0046,173.1243,172.9647,173.1143,22749.0
2025-03-19 12:40:00,173.55,173.68,173.5,173.68,23617.0,173.0844,173.2141,173.0345,173.2141,23617.0
2025-03-19 12:50:00,173.66,173.68,173.56,173.63,23690.0,173.1941,173.2141,173.0944,173.1642,23690.0
2025-03-19 13:00:00,173.63,173.73,173.56,173.63,19103.0,173.1642,173.2639,173.0944,173.1642,19103.0
2025-03-19 13:10:00,173.64,173.66,173.47,173.62,12475.0,173.1742,173.1941,173.0046,173.1542,12475.0
2025-03-19 13:20:00,173.59,173.69,173.47,173.47,10108.0,173.1243,173.224,173.0046,173.0046,10108.0
2025-03-19 13:30:00,173.44,173.5,173.33,173.46,12873.0,172.9747,173.0345,172.865,172.9946,12873.0
2025-03-19 13:40:00,173.47,173.5,173.15,173.19,17068.0,173.0046,173.0345,172.6855,172.7254,17068.0
2025-03-19 13:50:00,173.19,173.29,173.13,173.17,13998.0,172.7254,172.8251,172.6655,172.7054,13998.0
2025-03-19 14:00:00,173.09,173.46,172.84,173.38,21124.0,172.6256,172.9946,172.3763,172.9149,21124.0
2025-03-19 14:10:00,173.43,173.53,173.24,173.32,22179.0,172.9647,173.0645,172.7752,172.855,22179.0
2025-03-19 14:20:00,173.2,173.34,173.16,173.25,12072.0,172.7353,172.875,172.6955,172.7852,12072.0
2025-03-19 14:30:00,173.32,173.73,173.28,173.39,27650.0,172.855,173.2639,172.8151,172.9248,27650.0
2025-03-19 14:40:00,173.47,173.75,173.32,173.59,49269.0,173.0046,173.2839,172.855,173.1243,49269.0
2025-03-19 14:50:00,173.55,173.64,173.39,173.59,49595.0,173.0844,173.1742,172.9248,173.1243,49595.0
2025-03-19 15:00:00,173.55,174.11,173.52,174.11,48752.0,173.0844,173.6429,173.0545,173.6429,48752.0
2025-03-19 15:10:00,174.12,174.16,173.92,174.06,37669.0,173.6529,173.6928,173.4534,173.593,37669.0
2025-03-19 15:20:00,174.01,174.01,173.77,173.96,33562.0,173.5432,173.5432,173.3038,173.4933,33562.0
2025-03-19 15:30:00,173.92,174.52,173.92,174.2,47476.0,173.4534,174.0518,173.4534,173.7327,47476.0
2025-03-19 15:40:00,174.23,174.42,174.12,174.16,58886.0,173.7626,173.9521,173.6529,173.6928,58886.0
2025-03-19 15:50:00,174.13,174.13,173.52,173.69,265538.0,173.6629,173.6629,173.0545,173.224,265538.0
2025-03-20 09:30:00,173.13,174.23,173.05,173.26,63699.0,172.6655,173.7626,172.5857,172.7952,63699.0
2025-03-20 09:40:00,173.43,174.07,173.01,173.9,27201.0,172.9647,173.603,172.5459,173.4335,27201.0
2025-03-20 09:50:00,173.89,174.48,173.78,174.3,18234.0,173.4235,174.0119,173.3138,173.8324,18234.0
2025-03-20 10:00:00,174.42,174.69,174.26,174.34,18616.0,173.9521,174.2213,173.7925,173.8723,18616.0
2025-03-20 10:10:00,174.34,174.7,174.19,174.59,18057.0,173.8723,174.2313,173.7227,174.1216,18057.0
2025-03-20 10:20:00,174.59,175.0,174.44,174.86,15417.0,174.1216,174.5305,173.972,174.3909,15417.0
2025-03-20 10:30:00,174.96,175.23,174.86,175.12,30926.0,174.4906,174.7599,174.3909,174.6502,30926.0
2025-03-20 10:40:00,175.01,175.23,174.95,175.17,19581.0,174.5405,174.7599,174.4807,174.7001,19581.0
2025-03-20 10:50:00,175.17,175.34,175.01,175.28,25409.0,174.7001,174.8696,174.5405,174.8098,25409.0
2025-03-20 11:00:00,175.32,175.32,175.05,175.11,20964.0,174.8497,174.8497,174.5804,174.6402,20964.0
2025-03-20 11:10:00,175.14,175.26,174.96,174.99,38003.0,174.6701,174.7898,174.4906,174.5205,38003.0
2025-03-20 11:20:00,174.95,175.13,174.9,175.12,48128.0,174.4807,174.6602,174.4308,174.6502,48128.0
2025-03-20 11:30:00,175.09,175.67,175.04,175.23,52097.0,174.6203,175.1987,174.5704,174.7599,52097.0
2025-03-20 11:40:00,175.28,175.5,175.22,175.38,27423.0,174.8098,175.0292,174.7499,174.9095,27423.0
2025-03-20 11:50:00,175.34,175.44,175.21,175.21,25458.0,174.8696,174.9693,174.74,174.74,25458.0
2025-03-20 12:00:00,175.25,175.58,175.21,175.35,29255.0,174.7798,175.109,174.74,174.8796,29255.0
2025-03-20 12:10:00,175.35,175.6,175.26,175.52,14471.0,174.8796,175.1289,174.7898,175.0491,14471.0
2025-03-20 12:20:00,175.52,175.57,175.15,175.2,23335.0,175.0491,175.099,174.6801,174.73,23335.0
2025-03-20 12:30:00,175.19,175.38,175.15,175.33,14220.0,174.72,174.9095,174.6801,174.8596,14220.0
2025-03-20 12:40:00,175.33,175.39,175.15,175.15,17762.0,174.8596,174.9195,174.6801,174.6801,17762.0
2025-03-20 12:50:00,175.14,175.36,175.12,175.21,20206.0,174.6701,174.8896,174.6502,174.74,20206.0
2025-03-20 13:00:00,175.23,175.6,175.23,175.58,32495.0,174.7599,175.1289,174.7599,175.109,32495.0
2025-03-20 13:10:00,175.6,175.74,175.5,175.59,27201.0,175.1289,175.2685,175.0292,175.1189,27201.0
2025-03-20 13:20:00,175.59,175.59,175.07,175.25,36410.0,175.1189,175.1189,174.6003,174.7798,36410.0
2025-03-20 13:30:00,175.27,175.56,175.25,175.52,37187.0,174.7998,175.089,174.7798,175.0491,37187.0
2025-03-20 13:40:00,175.55,175.72,175.48,175.65,18627.0,175.079,175.2486,175.0092,175.1788,18627.0
2025-03-20 13:50:00,175.61,175.65,175.31,175.34,17676.0,175.1389,175.1788,174.8397,174.8696,17676.0
2025-03-20 14:00:00,175.34,175.42,175.21,175.34,11349.0,174.8696,174.9494,174.74,174.8696,11349.0
2025-03-20 14:10:00,175.34,175.56,175.33,175.5,14041.0,174.8696,175.089,174.8596,175.0292,14041.0
2025-03-20 14:20:00,175.5,175.5,175.18,175.19,16374.0,175.0292,175.0292,174.71,174.72,16374.0
2025-03-20 14:30:00,175.21,175.64,175.11,175.53,36264.0,174.74,175.1688,174.6402,175.0591,36264.0
2025-03-20 14:40:00,175.53,175.57,175.33,175.57,17604.0,175.0591,175.099,174.8596,175.099,17604.0
2025-03-20 14:50:00,175.6,175.84,175.36,175.56,24958.0,175.1289,175.3683,174.8896,175.089,24958.0
2025-03-20 15:00:00,175.55,175.72,175.39,175.39,27541.0,175.079,175.2486,174.9195,174.9195,27541.0
2025-03-20 15:10:00,175.39,175.68,175.39,175.61,18564.0,174.9195,175.2087,174.9195,175.1389,18564.0
2025-03-20 15:20:00,175.62,175.9,175.4,175.4,30272.0,175.1489,175.4281,174.9294,174.9294,30272.0
2025-03-20 15:30:00,175.43,175.65,175.37,175.52,22568.0,174.9594,175.1788,174.8995,175.0491,22568.0
2025-03-20 15:40:00,175.56,175.71,175.46,175.7,43780.0,175.089,175.2386,174.9893,175.2286,43780.0
2025-03-20 15:50:00,175.75,175.81,175.4,175.58,241296.0,175.2785,175.3383,174.9294,175.109,241296.0
2025-03-21 09:30:00,175.67,175.99,174.34,175.0,725874.0,175.1987,175.5179,173.8723,174.5305,725874.0
2025-03-21 09:40:00,175.0,175.32,174.85,175.01,73853.0,174.5305,174.8497,174.3809,174.5405,73853.0
2025-03-21 09:50:00,175.1,175.13,174.7,175.0,40994.0,174.6302,174.6602,174.2313,174.5305,40994.0
2025-03-21 10:00:00,175.0,175.01,174.01,174.06,35210.0,174.5305,174.5405,173.5432,173.593,35210.0
2025-03-21 10:10:00,174.06,174.32,173.83,174.32,40613.0,173.593,173.8523,173.3637,173.8523,40613.0
2025-03-21 10:20:00,174.34,174.52,174.26,174.51,14340.0,173.8723,174.0518,173.7925,174.0418,14340.0
2025-03-21 10:30:00,174.49,174.51,174.15,174.24,23524.0,174.0219,174.0418,173.6828,173.7726,23524.0
2025-03-21 10:40:00,174.2,174.6,174.16,174.6,22899.0,173.7327,174.1316,173.6928,174.1316,22899.0
2025-03-21 10:50:00,174.63,174.67,174.18,174.38,39914.0,174.1615,174.2014,173.7127,173.9122,39914.0
2025-03-21 11:00:00,174.37,174.37,174.0,174.16,16858.0,173.9022,173.9022,173.5332,173.6928,16858.0
2025-03-21 11:10:00,174.09,174.15,173.73,173.89,30579.0,173.623,173.6828,173.2639,173.4235,30579.0
2025-03-21 11:20:00,173.94,174.16,173.86,173.94,23141.0,173.4734,173.6928,173.3936,173.4734,23141.0
2025-03-21 11:30:00,173.94,173.99,173.51,173.67,27888.0,173.4734,173.5232,173.0445,173.2041,27888.0
2025-03-21 11:40:00,173.67,173.67,173.34,173.46,22285.0,173.2041,173.2041,172.875,172.9946,22285.0
2025-03-21 11:50:00,173.46,173.47,173.1,173.44,40933.0,172.9946,173.0046,172.6356,172.9747,40933.0
2025-03-21 12:00:00,173.46,173.73,173.39,173.69,25186.0,172.9946,173.2639,172.9248,173.224,25186.0
2025-03-21 12:10:00,173.69,174.06,173.69,173.99,29137.0,173.224,173.593,173.224,173.5232,29137.0
2025-03-21 12:20:00,174.03,174.36,173.94,174.28,35992.0,173.5631,173.8922,173.4734,173.8124,35992.0
2025-03-21 12:30:00,174.28,174.39,174.19,174.32,28308.0,173.8124,173.9222,173.7227,173.8523,28308.0
2025-03-21 12:40:00,174.33,174.52,174.18,174.46,23291.0,173.8623,174.0518,173.7127,173.992,23291.0
2025-03-21 12:50:00,174.41,174.66,174.38,174.63,20089.0,173.9421,174.1914,173.9122,174.1615,20089.0
2025-03-21 13:00:00,174.58,174.58,174.06,174.17,33261.0,174.1116,174.1116,173.593,173.7027,33261.0
2025-03-21 13:10:00,174.17,174.27,174.08,174.17,22960.0,173.7027,173.8025,173.613,173.7027,22960.0
2025-03-21 13:20:00,174.21,174.29,173.9,173.95,18788.0,173.7426,173.8224,173.4335,173.4833,18788.0
2025-03-21 13:30:00,173.91,173.95,173.66,173.89,20607.0,173.4434,173.4833,173.1941,173.4235,20607.0
2025-03-21 13:40:00,173.9,174.21,173.81,174.2,36656.0,173.4335,173.7426,173.3437,173.7327,36656.0
2025-03-21 13:50:00,174.16,174.29,173.97,174.04,18625.0,173.6928,173.8224,173.5033,173.5731,18625.0
2025-03-21 14:00:00,174.03,174.09,173.51,173.63,27185.0,173.5631,173.623,173.0445,173.1642,27185.0
2025-03-21 14:10:00,173.63,173.95,173.6,173.94,21032.0,173.1642,173.4833,173.1343,173.4734,21032.0
2025-03-21 14:20:00,173.98,173.99,173.59,173.65,39962.0,173.5133,173.5232,173.1243,173.1841,39962.0
2025-03-21 14:30:00,173.62,173.91,173.57,173.84,50386.0,173.1542,173.4434,173.1044,173.3736,50386.0
2025-03-21 14:40:00,173.88,174.04,173.65,173.8,25944.0,173.4135,173.5731,173.1841,173.3337,25944.0
2025-03-21 14:50:00,173.8,173.98,173.68,173.91,21307.0,173.3337,173.5133,173.2141,173.4434,21307.0
2025-03-21 15:00:00,173.86,173.92,173.74,173.81,19556.0,173.3936,173.4534,173.2739,173.3437,19556.0
2025-03-21 15:10:00,173.85,174.32,173.78,174.28,46785.0,173.3836,173.8523,173.3138,173.8124,46785.0
2025-03-21 15:20:00,174.28,174.58,174.17,174.52,82088.0,173.8124,174.1116,173.7027,174.0518,82088.0
2025-03-21 15:30:00,174.55,174.79,174.2,174.31,119084.0,174.0817,174.3211,173.7327,173.8424,119084.0
2025-03-21 15:40:00,174.32,174.71,174.18,174.32,128727.0,173.8523,174.2413,173.7127,173.8523,128727.0
2025-03-21 15:50:00,174.37,174.87,174.02,174.44,301050.0,173.9022,174.4009,173.5531,173.972,301050.0
2025-03-24 09:30:00,174.32,175.28,174.16,174.66,56246.0,173.8523,174.8098,173.6928,174.1914,56246.0
2025-03-24 09:40:00,174.75,175.49,174.69,175.15,29942.0,174.2812,175.0192,174.2213,174.6801,29942.0
2025-03-24 09:50:00,175.06,175.17,174.49,174.49,27256.0,174.5904,174.7001,174.0219,174.0219,27256.0
2025-03-24 10:00:00,174.56,174.81,174.4,174.77,49306.0,174.0917,174.341,173.9321,174.3011,49306.0
2025-03-24 10:10:00,174.77,175.17,174.67,174.97,42573.0,174.3011,174.7001,174.2014,174.5006,42573.0
2025-03-24 10:20:00,175.02,175.09,174.81,174.87,21909.0,174.5505,174.6203,174.341,174.4009,21909.0
2025-03-24 10:30:00,174.99,175.1,174.79,174.8,24406.0,174.5205,174.6302,174.3211,174.3311,24406.0
2025-03-24 10:40:00,174.86,175.23,174.81,175.18,31226.0,174.3909,174.7599,174.341,174.71,31226.0
2025-03-24 10:50:00,175.19,175.36,175.11,175.25,82505.0,174.72,174.8896,174.6402,174.7798,82505.0
2025-03-24 11:00:00,175.25,175.57,175.11,175.45,86731.0,174.7798,175.099,174.6402,174.9793,86731.0
2025-03-24 11:10:00,175.45,175.72,175.28,175.57,43181.0,174.9793,175.2486,174.8098,175.099,43181.0
2025-03-24 11:20:00,175.58,175.76,175.4,175.76,58069.0,175.109,175.2885,174.9294,175.2885,58069.0
2025-03-24 11:30:00,175.76,175.87,175.64,175.81,39785.0,175.2885,175.3982,175.1688,175.3383,39785.0
2025-03-24 11:40:00,175.79,175.93,175.69,175.73,46152.0,175.3184,175.458,175.2187,175.2586,46152.0
2025-03-24 11:50:00,175.73,175.95,175.62,175.89,33136.0,175.2586,175.478,175.1489,175.4181,33136.0
2025-03-24 12:00:00,175.95,176.16,175.94,176.01,22672.0,175.478,175.6874,175.468,175.5378,22672.0
2025-03-24 12:10:00,176.05,176.05,175.71,175.72,31595.0,175.5777,175.5777,175.2386,175.2486,31595.0
2025-03-24 12:20:00,175.69,175.97,175.68,175.81,58023.0,175.2187,175.4979,175.2087,175.3383,58023.0
2025-03-24 12:30:00,175.78,175.94,175.68,175.83,31443.0,175.3084,175.468,175.2087,175.3583,31443.0
2025-03-24 12:40:00,175.77,176.03,175.76,175.84,19538.0,175.2985,175.5578,175.2885,175.3683,19538.0
2025-03-24 12:50:00,175.88,175.88,175.62,175.69,12793.0,175.4082,175.4082,175.1489,175.2187,12793.0
2025-03-24 13:00:00,175.69,175.76,175.57,175.59,23457.0,175.2187,175.2885,175.099,175.1189,23457.0
2025-03-24 13:10:00,175.55,175.69,175.46,175.69,32991.0,175.079,175.2187,174.9893,175.2187,32991.0
2025-03-24 13:20:00,175.68,175.73,175.62,175.73,20934.0,175.2087,175.2586,175.1489,175.2586,20934.0
2025-03-24 13:30:00,175.71,175.89,175.7,175.81,18467.0,175.2386,175.4181,175.2286,175.3383,18467.0
2025-03-24 13:40:00,175.81,175.83,175.68,175.71,14207.0,175.3383,175.3583,175.2087,175.2386,14207.0
2025-03-24 13:50:00,175.74,175.8,175.44,175.56,17604.0,175.2685,175.3284,174.9693,175.089,17604.0
2025-03-24 14:00:00,175.56,175.62,175.06,175.28,47975.0,175.089,175.1489,174.5904,174.8098,47975.0
2025-03-24 14:10:00,175.28,175.33,175.03,175.06,37747.0,174.8098,174.8596,174.5604,174.5904,37747.0
2025-03-24 14:20:00,175.06,175.14,174.86,174.91,30531.0,174.5904,174.6701,174.3909,174.4408,30531.0
2025-03-24 14:30:00,174.9,175.21,174.84,175.15,31200.0,174.4308,174.74,174.3709,174.6801,31200.0
2025-03-24 14:40:00,175.14,175.38,175.14,175.29,21955.0,174.6701,174.9095,174.6701,174.8197,21955.0
2025-03-24 14:50:00,175.3,175.44,175.27,175.39,21947.0,174.8297,174.9693,174.7998,174.9195,21947.0
2025-03-24 15:00:00,175.39,175.43,175.21,175.23,26660.0,174.9195,174.9594,174.74,174.7599,26660.0
2025-03-24 15:10:00,175.24,175.51,175.2,175.34,32576.0,174.7699,175.0391,174.73,174.8696,32576.0
2025-03-24 15:20:00,175.34,175.62,175.25,175.6,37498.0,174.8696,175.1489,174.7798,175.1289,37498.0
2025-03-24 15:30:00,175.59,175.64,175.44,175.61,49661.0,175.1189,175.1688,174.9693,175.1389,49661.0
2025-03-24 15:40:00,175.61,175.82,175.57,175.69,107933.0,175.1389,175.3483,175.099,175.2187,107933.0
2025-03-24 15:50:00,175.73,175.74,175.2,175.25,219190.0,175.2586,175.2685,174.73,174.7798,219190.0
2025-03-25 09:30:00,176.15,176.49,174.48,175.21,53337.0,175.6774,176.0165,174.0119,174.74,53337.0
2025-03-25 09:40:00,175.17,175.62,175.04,175.27,37131.0,174.7001,175.1489,174.5704,174.7998,37131.0
2025-03-25 09:50:00,175.25,175.5,175.05,175.36,42436.0,174.7798,175.0292,174.5804,174.8896,42436.0
2025-03-25 10:00:00,175.45,175.8,175.26,175.58,30495.0,174.9793,175.3284,174.7898,175.109,30495.0
2025-03-25 10:10:00,175.69,176.07,175.58,175.9,18668.0,175.2187,175.5976,175.109,175.4281,18668.0
2025-03-25 10:20:00,175.88,176.18,175.82,176.07,16393.0,175.4082,175.7074,175.3483,175.5976,16393.0
2025-03-25 10:30:00,176.14,176.29,176.06,176.11,17213.0,175.6675,175.8171,175.5877,175.6375,17213.0
2025-03-25 10:40:00,176.12,176.31,175.86,175.91,20910.0,175.6475,175.837,175.3882,175.4381,20910.0
2025-03-25 10:50:00,175.89,175.93,175.68,175.89,26358.0,175.4181,175.458,175.2087,175.4181,26358.0
2025-03-25 11:00:00,175.84,176.0,175.6,175.62,25609.0,175.3683,175.5278,175.1289,175.1489,25609.0
2025-03-25 11:10:00,175.62,175.84,175.58,175.77,30510.0,175.1489,175.3683,175.109,175.2985,30510.0
2025-03-25 11:20:00,175.75,175.75,175.27,175.34,19560.0,175.2785,175.2785,174.7998,174.8696,19560.0
2025-03-25 11:30:00,175.34,175.54,175.27,175.34,23226.0,174.8696,175.0691,174.7998,174.8696,23226.0
2025-03-25 11:40:00,175.27,175.42,175.12,175.12,26500.0,174.7998,174.9494,174.6502,174.6502,26500.0
2025-03-25 11:50:00,175.13,175.22,174.92,175.06,32062.0,174.6602,174.7499,174.4507,174.5904,32062.0
2025-03-25 12:00:00,175.03,175.04,174.76,174.9,20780.0,174.5604,174.5704,174.2912,174.4308,20780.0
2025-03-25 12:10:00,174.93,174.96,174.8,174.8,12569.0,174.4607,174.4906,174.3311,174.3311,12569.0
2025-03-25 12:20:00,174.8,174.91,174.76,174.84,17749.0,174.3311,174.4408,174.2912,174.3709,17749.0
2025-03-25 12:30:00,174.82,174.94,174.73,174.83,59098.0,174.351,174.4707,174.2612,174.361,59098.0
2025-03-25 12:40:00,174.86,175.07,174.85,174.87,23631.0,174.3909,174.6003,174.3809,174.4009,23631.0
2025-03-25 12:50:00,174.9,175.17,174.88,175.17,18559.0,174.4308,174.7001,174.4108,174.7001,18559.0
2025-03-25 13:00:00,175.14,175.22,174.99,175.14,28960.0,174.6701,174.7499,174.5205,174.6701,28960.0
2025-03-25 13:10:00,175.15,175.23,175.04,175.09,12673.0,174.6801,174.7599,174.5704,174.6203,12673.0
2025-03-25 13:20:00,175.12,175.26,175.09,175.24,26317.0,174.6502,174.7898,174.6203,174.7699,26317.0
2025-03-25 13:30:00,175.24,175.3,175.19,175.28,20339.0,174.7699,174.8297,174.72,174.8098,20339.0
2025-03-25 13:40:00,175.27,175.43,175.18,175.18,34039.0,174.7998,174.9594,174.71,174.71,34039.0
2025-03-25 13:50:00,175.18,175.36,175.18,175.19,29191.0,174.71,174.8896,174.71,174.72,29191.0
2025-03-25 14:00:00,175.23,175.23,175.02,175.22,28473.0,174.7599,174.7599,174.5505,174.7499,28473.0
2025-03-25 14:10:00,175.22,175.31,175.2,175.21,14534.0,174.7499,174.8397,174.73,174.74,14534.0
2025-03-25 14:20:00,175.25,175.3,175.17,175.21,17402.0,174.7798,174.8297,174.7001,174.74,17402.0
2025-03-25 14:30:00,175.25,175.25,175.03,175.14,32164.0,174.7798,174.7798,174.5604,174.6701,32164.0
2025-03-25 14:40:00,175.14,175.16,175.04,175.11,22022.0,174.6701,174.6901,174.5704,174.6402,22022.0
2025-03-25 14:50:00,175.05,175.11,174.97,175.01,21271.0,174.5804,174.6402,174.5006,174.5405,21271.0
2025-03-25 15:00:00,175.01,175.17,174.99,175.14,37310.0,174.5405,174.7001,174.5205,174.6701,37310.0
2025-03-25 15:10:00,175.14,175.2,175.04,175.09,30298.0,174.6701,174.73,174.5704,174.6203,30298.0
2025-03-25 15:20:00,175.06,175.31,175.04,175.21,54899.0,174.5904,174.8397,174.5704,174.74,54899.0
2025-03-25 15:30:00,175.21,175.46,174.76,175.36,98984.0,174.74,174.9893,174.2912,174.8896,98984.0
2025-03-25 15:40:00,175.37,175.56,175.25,175.54,104983.0,174.8995,175.089,174.7798,175.0691,104983.0
2025-03-25 15:50:00,175.57,175.72,175.16,175.64,212043.0,175.099,175.2486,174.6901,175.1688,212043.0
2025-03-26 09:30:00,175.93,176.71,175.12,176.3,65464.0,175.458,176.2359,174.6502,175.827,65464.0
2025-03-26 09:40:00,176.43,176.56,176.12,176.25,42374.0,175.9567,176.0863,175.6475,175.7772,42374.0
2025-03-26 09:50:00,176.32,176.43,176.12,176.17,21352.0,175.847,175.9567,175.6475,175.6974,21352.0
2025-03-26 10:00:00,176.17,176.32,176.05,176.25,40647.0,175.6974,175.847,175.5777,175.7772,40647.0
2025-03-26 10:10:00,176.3,176.82,176.24,176.38,20815.0,175.827,176.3456,175.7672,175.9068,20815.0
2025-03-26 10:20:00,176.39,176.39,176.1,176.22,17841.0,175.9168,175.9168,175.6276,175.7472,17841.0
2025-03-26 10:30:00,176.16,176.36,176.0,176.0,23659.0,175.6874,175.8869,175.5278,175.5278,23659.0
2025-03-26 10:40:00,175.98,176.0,175.67,175.96,30074.0,175.5079,175.5278,175.1987,175.4879,30074.0
2025-03-26 10:50:00,176.0,176.14,175.98,176.07,17907.0,175.5278,175.6675,175.5079,175.5976,17907.0
2025-03-26 11:00:00,176.14,176.22,175.98,176.06,20268.0,175.6675,175.7472,175.5079,175.5877,20268.0
2025-03-26 11:10:00,176.0,176.14,175.56,175.58,15664.0,175.5278,175.6675,175.089,175.109,15664.0
2025-03-26 11:20:00,175.57,175.68,175.48,175.48,18781.0,175.099,175.2087,175.0092,175.0092,18781.0
2025-03-26 11:30:00,175.55,175.65,175.41,175.57,16594.0,175.079,175.1788,174.9394,175.099,16594.0
2025-03-26 11:40:00,175.59,175.66,175.31,175.42,24131.0,175.1189,175.1887,174.8397,174.9494,24131.0
2025-03-26 11:50:00,175.38,175.5,175.17,175.35,24979.0,174.9095,175.0292,174.7001,174.8796,24979.0
2025-03-26 12:00:00,175.32,175.39,175.22,175.3,12921.0,174.8497,174.9195,174.7499,174.8297,12921.0
2025-03-26 12:10:00,175.3,175.45,175.29,175.37,13649.0,174.8297,174.9793,174.8197,174.8995,13649.0
2025-03-26 12:20:00,175.35,175.41,175.24,175.38,17323.0,174.8796,174.9394,174.7699,174.9095,17323.0
2025-03-26 12:30:00,175.38,175.52,175.25,175.25,29753.0,174.9095,175.0491,174.7798,174.7798,29753.0
2025-03-26 12:40:00,175.24,175.51,175.22,175.46,17267.0,174.7699,175.0391,174.7499,174.9893,17267.0
2025-03-26 12:50:00,175.46,175.47,175.06,175.19,20942.0,174.9893,174.9993,174.5904,174.72,20942.0
2025-03-26 13:00:00,175.21,175.27,175.06,175.21,22649.0,174.74,174.7998,174.5904,174.74,22649.0
2025-03-26 13:10:00,175.17,175.31,175.04,175.25,18901.0,174.7001,174.8397,174.5704,174.7798,18901.0
2025-03-26 13:20:00,175.31,175.6,175.25,175.44,122775.0,174.8397,175.1289,174.7798,174.9693,122775.0
2025-03-26 13:30:00,175.44,175.56,175.33,175.43,26896.0,174.9693,175.089,174.8596,174.9594,26896.0
2025-03-26 13:40:00,175.43,175.63,175.25,175.3,27198.0,174.9594,175.1588,174.7798,174.8297,27198.0
2025-03-26 13:50:00,175.3,175.35,175.17,175.17,23203.0,174.8297,174.8796,174.7001,174.7001,23203.0
2025-03-26 14:00:00,175.15,175.48,175.13,175.44,25834.0,174.6801,175.0092,174.6602,174.9693,25834.0
2025-03-26 14:10:00,175.42,175.65,175.42,175.58,23450.0,174.9494,175.1788,174.9494,175.109,23450.0
2025-03-26 14:20:00,175.56,175.72,175.54,175.64,18606.0,175.089,175.2486,175.0691,175.1688,18606.0
2025-03-26 14:30:00,175.64,175.7,175.5,175.6,15091.0,175.1688,175.2286,175.0292,175.1289,15091.0
2025-03-26 14:40:00,175.61,175.64,175.26,175.36,32171.0,175.1389,175.1688,174.7898,174.8896,32171.0
2025-03-26 14:50:00,175.34,175.46,175.24,175.26,25146.0,174.8696,174.9893,174.7699,174.7898,25146.0
2025-03-26 15:00:00,175.28,175.41,175.08,175.25,46342.0,174.8098,174.9394,174.6103,174.7798,46342.0
2025-03-26 15:10:00,175.21,175.42,174.99,175.37,97462.0,174.74,174.9494,174.5205,174.8995,97462.0
2025-03-26 15:20:00,175.37,175.59,175.25,175.25,40605.0,174.8995,175.1189,174.7798,174.7798,40605.0
2025-03-26 15:30:00,175.28,175.46,175.27,175.39,57896.0,174.8098,174.9893,174.7998,174.9195,57896.0
2025-03-26 15:40:00,175.39,175.7,175.38,175.7,75141.0,174.9195,175.2286,174.9095,175.2286,75141.0
2025-03-26 15:50:00,175.65,175.99,175.59,175.69,259450.0,175.1788,175.5179,175.1189,175.2187,259450.0
2025-03-27 09:30:00,175.91,176.04,175.12,175.67,50894.0,175.4381,175.5677,174.6502,175.1987,50894.0
2025-03-27 09:40:00,175.73,176.04,175.3,175.72,56368.0,175.2586,175.5677,174.8297,175.2486,56368.0
2025-03-27 09:50:00,175.74,176.45,175.7,176.39,34988.0,175.2685,175.9766,175.2286,175.9168,34988.0
2025-03-27 10:00:00,176.38,176.62,176.12,176.21,18181.0,175.9068,176.1462,175.6475,175.7373,18181.0
2025-03-27 10:10:00,176.21,176.47,175.83,176.13,74746.0,175.7373,175.9966,175.3583,175.6575,74746.0
2025-03-27 10:20:00,176.25,176.38,176.1,176.12,20346.0,175.7772,175.9068,175.6276,175.6475,20346.0
2025-03-27 10:30:00,176.18,176.35,175.82,176.35,109770.0,175.7074,175.8769,175.3483,175.8769,109770.0
2025-03-27 10:40:00,176.32,176.86,176.2,176.7,87073.0,175.847,176.3855,175.7273,176.226,87073.0
2025-03-27 10:50:00,176.71,176.74,176.55,176.63,9556.0,176.2359,176.2658,176.0764,176.1561,9556.0
2025-03-27 11:00:00,176.67,177.08,176.62,176.91,33938.0,176.196,176.6049,176.1462,176.4354,33938.0
2025-03-27 11:10:00,176.9,177.16,176.85,177.14,24655.0,176.4254,176.6847,176.3756,176.6648,24655.0
2025-03-27 11:20:00,177.1,177.1,176.84,176.84,11896.0,176.6249,176.6249,176.3656,176.3656,11896.0
2025-03-27 11:30:00,176.84,176.89,176.32,176.4,39344.0,176.3656,176.4154,175.847,175.9268,39344.0
2025-03-27 11:40:00,176.4,176.44,176.22,176.27,17895.0,175.9268,175.9667,175.7472,175.7971,17895.0
2025-03-27 11:50:00,176.28,176.46,176.28,176.46,7183.0,175.8071,175.9866,175.8071,175.9866,7183.0
2025-03-27 12:00:00,176.47,176.74,176.44,176.74,5715.0,175.9966,176.2658,175.9667,176.2658,5715.0
2025-03-27 12:10:00,176.68,176.68,176.17,176.49,20208.0,176.206,176.206,175.6974,176.0165,20208.0
2025-03-27 12:20:00,176.47,176.5,176.3,176.33,15457.0,175.9966,176.0265,175.827,175.8569,15457.0
2025-03-27 12:30:00,176.3,176.43,176.15,176.31,75238.0,175.827,175.9567,175.6774,175.837,75238.0
2025-03-27 12:40:00,176.26,176.6,176.26,176.36,11820.0,175.7871,176.1262,175.7871,175.8869,11820.0
2025-03-27 12:50:00,176.25,176.46,176.25,176.38,33521.0,175.7772,175.9866,175.7772,175.9068,33521.0
2025-03-27 13:00:00,176.38,176.62,176.17,176.62,26389.0,175.9068,176.1462,175.6974,176.1462,26389.0
2025-03-27 13:10:00,176.6,176.78,176.55,176.65,9190.0,176.1262,176.3057,176.0764,176.1761,9190.0
2025-03-27 13:20:00,176.69,176.74,176.54,176.54,9594.0,176.216,176.2658,176.0664,176.0664,9594.0
2025-03-27 13:30:00,176.59,176.67,176.37,176.41,14535.0,176.1163,176.196,175.8968,175.9367,14535.0
2025-03-27 13:40:00,176.37,176.41,176.26,176.31,15088.0,175.8968,175.9367,175.7871,175.837,15088.0
2025-03-27 13:50:00,176.35,176.41,176.09,176.13,11164.0,175.8769,175.9367,175.6176,175.6575,11164.0
2025-03-27 14:00:00,176.2,176.4,176.2,176.29,12340.0,175.7273,175.9268,175.7273,175.8171,12340.0
2025-03-27 14:10:00,176.33,176.64,176.29,176.51,43742.0,175.8569,176.1661,175.8171,176.0365,43742.0
2025-03-27 14:20:00,176.55,176.61,176.23,176.23,26321.0,176.0764,176.1362,175.7572,175.7572,26321.0
2025-03-27 14:30:00,176.22,176.37,176.17,176.34,13390.0,175.7472,175.8968,175.6974,175.8669,13390.0
2025-03-27 14:40:00,176.37,176.46,176.25,176.37,8851.0,175.8968,175.9866,175.7772,175.8968,8851.0
2025-03-27 14:50:00,176.42,176.5,176.25,176.28,27009.0,175.9467,176.0265,175.7772,175.8071,27009.0
2025-03-27 15:00:00,176.3,176.66,176.3,176.66,35625.0,175.827,176.1861,175.827,176.1861,35625.0
2025-03-27 15:10:00,176.66,177.18,176.64,177.15,41620.0,176.1861,176.7047,176.1661,176.6747,41620.0
2025-03-27 15:20:00,177.11,177.43,177.01,177.43,39003.0,176.6349,176.954,176.5351,176.954,39003.0
2025-03-27 15:30:00,177.43,177.45,177.03,177.06,73093.0,176.954,176.9739,176.5551,176.585,73093.0
2025-03-27 15:40:00,177.06,177.07,176.55,176.98,237215.0,176.585,176.595,176.0764,176.5052,237215.0
2025-03-27 15:50:00,176.96,177.05,176.3,176.35,205063.0,176.4853,176.575,175.827,175.8769,205063.0
2025-03-28 09:30:00,176.13,176.96,175.27,176.74,123498.0,175.6575,176.4853,174.7998,176.2658,123498.0
2025-03-28 09:40:00,176.75,177.02,175.9,176.27,106020.0,176.2758,176.5451,175.4281,175.7971,106020.0
2025-03-28 09:50:00,176.19,176.8,175.94,176.11,83988.0,175.7173,176.3257,175.468,175.6375,83988.0
2025-03-28 10:00:00,176.03,176.47,175.78,176.14,16169.0,175.5578,175.9966,175.3084,175.6675,16169.0
2025-03-28 10:10:00,176.12,176.15,175.75,175.81,31706.0,175.6475,175.6774,175.2785,175.3383,31706.0
2025-03-28 10:20:00,175.81,175.88,175.35,175.35,15580.0,175.3383,175.4082,174.8796,174.8796,15580.0
2025-03-28 10:30:00,175.36,175.71,175.34,175.7,31235.0,174.8896,175.2386,174.8696,175.2286,31235.0
2025-03-28 10:40:00,175.66,175.69,175.17,175.24,26247.0,175.1887,175.2187,174.7001,174.7699,26247.0
2025-03-28 10:50:00,175.25,175.61,175.22,175.45,41830.0,174.7798,175.1389,174.7499,174.9793,41830.0
2025-03-28 11:00:00,175.44,175.47,175.15,175.24,30206.0,174.9693,174.9993,174.6801,174.7699,30206.0
2025-03-28 11:10:00,175.28,175.62,175.27,175.52,51790.0,174.8098,175.1489,174.7998,175.0491,51790.0
2025-03-28 11:20:00,175.58,175.91,175.3,175.9,61972.0,175.109,175.4381,174.8297,175.4281,61972.0
2025-03-28 11:30:00,175.91,176.28,175.84,176.25,24516.0,175.4381,175.8071,175.3683,175.7772,24516.0
2025-03-28 11:40:00,176.25,176.46,176.18,176.38,16799.0,175.7772,175.9866,175.7074,175.9068,16799.0
2025-03-28 11:50:00,176.34,176.34,175.96,175.98,14992.0,175.8669,175.8669,175.4879,175.5079,14992.0
2025-03-28 12:00:00,175.98,176.07,175.87,176.0,11932.0,175.5079,175.5976,175.3982,175.5278,11932.0
2025-03-28 12:10:00,175.97,176.16,175.8,175.81,14232.0,175.4979,175.6874,175.3284,175.3383,14232.0
2025-03-28 12:20:00,175.81,175.98,175.76,175.91,17724.0,175.3383,175.5079,175.2885,175.4381,17724.0
2025-03-28 12:30:00,175.96,176.19,175.96,176.07,47263.0,175.4879,175.7173,175.4879,175.5976,47263.0
2025-03-28 12:40:00,176.07,176.28,176.02,176.28,23975.0,175.5976,175.8071,175.5478,175.8071,23975.0
2025-03-28 12:50:00,176.25,176.32,176.09,176.14,22981.0,175.7772,175.847,175.6176,175.6675,22981.0
2025-03-28 13:00:00,176.16,176.16,175.65,175.88,104016.0,175.6874,175.6874,175.1788,175.4082,104016.0
2025-03-28 13:10:00,175.88,176.08,175.87,176.0,40880.0,175.4082,175.6076,175.3982,175.5278,40880.0
2025-03-28 13:20:00,175.98,175.99,175.55,175.57,66482.0,175.5079,175.5179,175.079,175.099,66482.0
2025-03-28 13:30:00,175.56,175.99,175.55,175.87,22665.0,175.089,175.5179,175.079,175.3982,22665.0
2025-03-28 13:40:00,175.87,176.01,175.72,175.8,12938.0,175.3982,175.5378,175.2486,175.3284,12938.0
2025-03-28 13:50:00,175.77,176.02,175.69,175.95,15332.0,175.2985,175.5478,175.2187,175.478,15332.0
2025-03-28 14:00:00,176.0,176.09,175.73,175.74,18320.0,175.5278,175.6176,175.2586,175.2685,18320.0
2025-03-28 14:10:00,175.79,175.82,175.62,175.73,17845.0,175.3184,175.3483,175.1489,175.2586,17845.0
2025-03-28 14:20:00,175.76,175.86,175.54,175.6,16988.0,175.2885,175.3882,175.0691,175.1289,16988.0
2025-03-28 14:30:00,175.59,175.7,175.4,175.67,39019.0,175.1189,175.2286,174.9294,175.1987,39019.0
2025-03-28 14:40:00,175.56,175.68,175.52,175.64,13204.0,175.089,175.2087,175.0491,175.1688,13204.0
2025-03-28 14:50:00,175.66,175.88,175.58,175.88,22524.0,175.1887,175.4082,175.109,175.4082,22524.0
2025-03-28 15:00:00,175.88,175.93,175.63,175.7,60736.0,175.4082,175.458,175.1588,175.2286,60736.0
2025-03-28 15:10:00,175.72,175.73,175.36,175.38,32456.0,175.2486,175.2586,174.8896,174.9095,32456.0
2025-03-28 15:20:00,175.44,175.45,175.11,175.16,29176.0,174.9693,174.9793,174.6402,174.6901,29176.0
2025-03-28 15:30:00,175.15,175.45,175.05,175.41,56409.0,174.6801,174.9793,174.5804,174.9394,56409.0
2025-03-28 15:40:00,175.42,175.59,175.21,175.37,93547.0,174.9494,175.1189,174.74,174.8995,93547.0
2025-03-28 15:50:00,175.37,175.54,174.48,174.74,553645.0,174.8995,175.0691,174.0119,174.2712,553645.0
2025-03-31 09:30:00,172.61,173.54,172.5,172.84,250597.0,172.1469,173.0744,172.0372,172.3763,250597.0
2025-03-31 09:40:00,172.72,172.9,171.54,172.09,131949.0,172.2566,172.4362,171.0798,171.6283,131949.0
2025-03-31 09:50:00,172.17,172.76,172.09,172.38,92627.0,171.7081,172.2965,171.6283,171.9175,92627.0
2025-03-31 10:00:00,172.41,172.66,172.24,172.44,146926.0,171.9475,172.1968,171.7779,171.9774,146926.0
2025-03-31 10:10:00,172.35,172.35,171.77,171.91,50851.0,171.8876,171.8876,171.3092,171.4488,50851.0
2025-03-31 10:20:00,171.91,172.22,171.68,172.15,60439.0,171.4488,171.758,171.2194,171.6882,60439.0
2025-03-31 10:30:00,172.16,172.6,172.1,172.53,120334.0,171.6981,172.137,171.6383,172.0671,120334.0
2025-03-31 10:40:00,172.53,172.57,172.28,172.49,53720.0,172.0671,172.107,171.8178,172.0273,53720.0
2025-03-31 10:50:00,172.44,172.61,172.27,172.59,48064.0,171.9774,172.1469,171.8078,172.127,48064.0
2025-03-31 11:00:00,172.54,172.74,172.49,172.68,38824.0,172.0771,172.2766,172.0273,172.2167,38824.0
2025-03-31 11:10:00,172.69,172.8,172.56,172.76,51333.0,172.2267,172.3364,172.0971,172.2965,51333.0
2025-03-31 11:20:00,172.75,172.94,172.46,172.46,40385.0,172.2866,172.476,171.9973,171.9973,40385.0
2025-03-31 11:30:00,172.44,172.5,172.34,172.43,34511.0,171.9774,172.0372,171.8777,171.9674,34511.0
2025-03-31 11:40:00,172.44,172.44,172.19,172.24,39837.0,171.9774,171.9774,171.7281,171.7779,39837.0
2025-03-31 11:50:00,172.27,172.39,172.09,172.21,97219.0,171.8078,171.9275,171.6283,171.748,97219.0
2025-03-31 12:00:00,172.24,172.28,171.66,171.66,62812.0,171.7779,171.8178,171.1995,171.1995,62812.0
2025-03-31 12:10:00,171.72,172.05,171.51,171.98,54274.0,171.2593,171.5884,171.0499,171.5186,54274.0
2025-03-31 12:20:00,172.02,172.29,171.92,172.25,119896.0,171.5585,171.8278,171.4588,171.7879,119896.0
2025-03-31 12:30:00,172.21,172.21,171.94,172.13,38783.0,171.748,171.748,171.4787,171.6682,38783.0
2025-03-31 12:40:00,172.13,172.17,171.88,172.0,61246.0,171.6682,171.7081,171.4189,171.5386,61246.0
2025-03-31 12:50:00,172.0,172.12,171.96,172.03,41226.0,171.5386,171.6582,171.4987,171.5685,41226.0
2025-03-31 13:00:00,172.04,172.18,172.03,172.13,32947.0,171.5785,171.7181,171.5685,171.6682,32947.0
2025-03-31 13:10:00,172.13,172.39,172.02,172.06,43517.0,171.6682,171.9275,171.5585,171.5984,43517.0
2025-03-31 13:20:00,172.06,172.06,171.85,171.94,32445.0,171.5984,171.5984,171.389,171.4787,32445.0
2025-03-31 13:30:00,171.97,172.12,171.89,172.06,34328.0,171.5086,171.6582,171.4289,171.5984,34328.0
2025-03-31 13:40:00,172.06,172.09,171.68,171.83,36024.0,171.5984,171.6283,171.2194,171.369,36024.0
2025-03-31 13:50:00,171.8,172.0,171.77,171.77,28756.0,171.3391,171.5386,171.3092,171.3092,28756.0
2025-03-31 14:00:00,171.85,172.57,171.8,172.57,77965.0,171.389,172.107,171.3391,172.107,77965.0
2025-03-31 14:10:00,172.59,172.75,172.14,172.2,85146.0,172.127,172.2866,171.6782,171.738,85146.0
2025-03-31 14:20:00,172.21,172.25,171.9,172.08,206986.0,171.748,171.7879,171.4388,171.6184,206986.0
2025-03-31 14:30:00,172.07,172.18,172.03,172.05,25960.0,171.6084,171.7181,171.5685,171.5884,25960.0
2025-03-31 14:40:00,172.05,172.16,171.47,171.53,45085.0,171.5884,171.6981,171.01,171.0698,45085.0
2025-03-31 14:50:00,171.56,171.82,171.36,171.36,73896.0,171.0997,171.359,170.9003,170.9003,73896.0
2025-03-31 15:00:00,171.35,171.79,171.29,171.69,63970.0,170.8903,171.3291,170.8305,171.2294,63970.0
2025-03-31 15:10:00,171.7,172.11,171.51,171.91,109488.0,171.2394,171.6483,171.0499,171.4488,109488.0
2025-03-31 15:20:00,171.91,172.23,171.87,171.91,142276.0,171.4488,171.7679,171.4089,171.4488,142276.0
2025-03-31 15:30:00,171.94,172.49,171.86,172.37,167557.0,171.4787,172.0273,171.3989,171.9076,167557.0
2025-03-31 15:40:00,172.4,173.12,172.13,172.38,199811.0,171.9375,172.6556,171.6682,171.9175,199811.0
2025-03-31 15:50:00,172.34,172.63,171.96,172.55,597047.0,171.8777,172.1669,171.4987,172.0871,597047.0
2025-04-01 09:30:00,171.8,172.19,170.9,171.25,169261.0,171.3391,171.7281,170.4415,170.7906,169261.0
2025-04-01 09:40:00,171.52,172.11,171.29,171.79,33310.0,171.0599,171.6483,170.8305,171.3291,33310.0
2025-04-01 09:50:00,171.77,172.06,171.11,171.16,69498.0,171.3092,171.5984,170.651,170.7008,69498.0
2025-04-01 10:00:00,171.01,171.29,170.59,171.1,62424.0,170.5512,170.8305,170.1323,170.641,62424.0
2025-04-01 10:10:00,171.18,171.47,170.89,171.42,58454.0,170.7208,171.01,170.4315,170.9601,58454.0
2025-04-01 10:20:00,171.43,171.71,171.26,171.36,20550.0,170.9701,171.2493,170.8005,170.9003,20550.0
2025-04-01 10:30:00,171.36,172.13,171.34,172.08,48298.0,170.9003,171.6682,170.8803,171.6184,48298.0
2025-04-01 10:40:00,172.01,172.18,171.92,172.02,32335.0,171.5485,171.7181,171.4588,171.5585,32335.0
2025-04-01 10:50:00,172.01,172.26,171.98,172.21,79162.0,171.5485,171.7979,171.5186,171.748,79162.0
2025-04-01 11:00:00,172.12,172.46,172.09,172.24,24980.0,171.6582,171.9973,171.6283,171.7779,24980.0
2025-04-01 11:10:00,172.22,172.71,172.14,172.51,71693.0,171.758,172.2467,171.6782,172.0472,71693.0
2025-04-01 11:20:00,172.52,172.58,172.13,172.2,80260.0,172.0572,172.117,171.6682,171.738,80260.0
2025-04-01 11:30:00,172.2,172.33,172.14,172.17,44516.0,171.738,171.8677,171.6782,171.7081,44516.0
2025-04-01 11:40:00,172.25,172.29,172.13,172.22,64528.0,171.7879,171.8278,171.6682,171.758,64528.0
2025-04-01 11:50:00,172.2,172.48,172.14,172.39,141775.0,171.738,172.0173,171.6782,171.9275,141775.0
2025-04-01 12:00:00,172.38,172.49,172.17,172.36,63729.0,171.9175,172.0273,171.7081,171.8976,63729.0
2025-04-01 12:10:00,172.36,172.46,172.21,172.25,53681.0,171.8976,171.9973,171.748,171.7879,53681.0
2025-04-01 12:20:00,172.25,172.34,171.87,171.87,55969.0,171.7879,171.8777,171.4089,171.4089,55969.0
2025-04-01 12:30:00,171.86,171.94,171.72,171.77,39514.0,171.3989,171.4787,171.2593,171.3092,39514.0
2025-04-01 12:40:00,171.8,171.81,171.54,171.65,32964.0,171.3391,171.3491,171.0798,171.1895,32964.0
2025-04-01 12:50:00,171.66,171.94,171.62,171.69,26646.0,171.1995,171.4787,171.1596,171.2294,26646.0
2025-04-01 13:00:00,171.7,171.91,171.21,171.33,124417.0,171.2394,171.4488,170.7507,170.8704,124417.0
2025-04-01 13:10:00,171.34,171.47,171.24,171.24,27884.0,170.8803,171.01,170.7806,170.7806,27884.0
2025-04-01 13:20:00,171.25,171.42,171.19,171.36,19161.0,170.7906,170.9601,170.7307,170.9003,19161.0
2025-04-01 13:30:00,171.31,171.5,171.29,171.42,24013.0,170.8504,171.0399,170.8305,170.9601,24013.0
2025-04-01 13:40:00,171.44,171.7,171.44,171.59,23746.0,170.9801,171.2394,170.9801,171.1297,23746.0
2025-04-01 13:50:00,171.64,171.73,171.53,171.53,21254.0,171.1795,171.2693,171.0698,171.0698,21254.0
2025-04-01 14:00:00,171.6,171.6,171.18,171.24,28668.0,171.1396,171.1396,170.7208,170.7806,28668.0
2025-04-01 14:10:00,171.24,171.38,171.16,171.25,20894.0,170.7806,170.9202,170.7008,170.7906,20894.0
2025-04-01 14:20:00,171.21,171.3,171.11,171.11,16970.0,170.7507,170.8404,170.651,170.651,16970.0
2025-04-01 14:30:00,171.15,171.21,170.87,170.88,28962.0,170.6908,170.7507,170.4116,170.4216,28962.0
2025-04-01 14:40:00,170.91,171.05,170.76,170.78,37440.0,170.4515,170.5911,170.3019,170.3218,37440.0
2025-04-01 14:50:00,170.78,170.95,170.67,170.95,54726.0,170.3218,170.4914,170.2121,170.4914,54726.0
2025-04-01 15:00:00,170.95,171.28,170.91,170.91,39719.0,170.4914,170.8205,170.4515,170.4515,39719.0
2025-04-01 15:10:00,170.9,171.24,170.85,171.0,42159.0,170.4415,170.7806,170.3916,170.5412,42159.0
2025-04-01 15:20:00,171.0,171.37,170.95,171.37,52381.0,170.5412,170.9103,170.4914,170.9103,52381.0
2025-04-01 15:30:00,171.37,171.81,171.33,171.56,49554.0,170.9103,171.3491,170.8704,171.0997,49554.0
2025-04-01 15:40:00,171.56,171.61,171.29,171.53,64273.0,171.0997,171.1496,170.8305,171.0698,64273.0
2025-04-01 15:50:00,171.61,171.64,171.16,171.48,343981.0,171.1496,171.1795,170.7008,171.02,343981.0
2025-04-02 09:30:00,170.19,171.07,170.04,170.55,107094.0,169.7334,170.6111,169.5838,170.0925,107094.0
2025-04-02 09:40:00,170.76,170.79,170.24,170.29,28092.0,170.3019,170.3318,169.7833,169.8332,28092.0
2025-04-02 09:50:00,170.29,170.62,170.0,170.07,721969.0,169.8332,170.1623,169.5439,169.6137,721969.0
2025-04-02 10:00:00,170.06,170.97,170.02,170.7,76758.0,169.6038,170.5113,169.5639,170.2421,76758.0
2025-04-02 10:10:00,170.61,171.37,170.6,171.37,28785.0,170.1523,170.9103,170.1423,170.9103,28785.0
2025-04-02 10:20:00,171.28,171.39,171.0,171.39,29525.0,170.8205,170.9302,170.5412,170.9302,29525.0
2025-04-02 10:30:00,171.39,171.46,171.16,171.28,22944.0,170.9302,171.0,170.7008,170.8205,22944.0
2025-04-02 10:40:00,171.34,171.59,171.25,171.5,29152.0,170.8803,171.1297,170.7906,171.0399,29152.0
2025-04-02 10:50:00,171.5,171.97,171.42,171.89,30988.0,171.0399,171.5086,170.9601,171.4289,30988.0
2025-04-02 11:00:00,171.92,172.0,171.72,171.81,30225.0,171.4588,171.5386,171.2593,171.3491,30225.0
2025-04-02 11:10:00,171.82,171.9,171.1,171.7,399836.0,171.359,171.4388,170.641,171.2394,399836.0
2025-04-02 11:20:00,171.71,171.87,171.45,171.62,118185.0,171.2493,171.4089,170.99,171.1596,118185.0
2025-04-02 11:30:00,171.62,171.89,171.25,171.59,300848.0,171.1596,171.4289,170.7906,171.1297,300848.0
2025-04-02 11:40:00,171.62,171.67,170.99,171.05,51527.0,171.1596,171.2095,170.5313,170.5911,51527.0
2025-04-02 11:50:00,171.01,171.11,170.71,170.76,45249.0,170.5512,170.651,170.252,170.3019,45249.0
2025-04-02 12:00:00,170.78,170.84,170.47,170.53,25034.0,170.3218,170.3817,170.0127,170.0725,25034.0
2025-04-02 12:10:00,170.49,170.85,170.48,170.63,88483.0,170.0326,170.3916,170.0226,170.1722,88483.0
2025-04-02 12:20:00,170.61,170.75,170.25,170.25,57104.0,170.1523,170.2919,169.7933,169.7933,57104.0
2025-04-02 12:30:00,170.28,170.43,169.7,169.9,133443.0,169.8232,169.9728,169.2447,169.4442,133443.0
2025-04-02 12:40:00,169.87,170.58,169.86,170.58,63354.0,169.4143,170.1224,169.4043,170.1224,63354.0
2025-04-02 12:50:00,170.62,170.63,170.26,170.46,59931.0,170.1623,170.1722,169.8032,170.0027,59931.0
2025-04-02 13:00:00,170.46,170.77,170.41,170.74,54841.0,170.0027,170.3119,169.9528,170.2819,54841.0
2025-04-02 13:10:00,170.74,170.87,170.63,170.75,35462.0,170.2819,170.4116,170.1722,170.2919,35462.0
2025-04-02 13:20:00,170.75,170.86,170.62,170.7,42866.0,170.2919,170.4016,170.1623,170.2421,42866.0
2025-04-02 13:30:00,170.66,170.68,170.37,170.63,187783.0,170.2022,170.2221,169.9129,170.1722,187783.0
2025-04-02 13:40:00,170.63,170.76,170.42,170.44,41621.0,170.1722,170.3019,169.9628,169.9827,41621.0
2025-04-02 13:50:00,170.49,170.77,170.28,170.69,112989.0,170.0326,170.3119,169.8232,170.2321,112989.0
2025-04-02 14:00:00,170.7,170.74,170.51,170.66,90176.0,170.2421,170.2819,170.0526,170.2022,90176.0
2025-04-02 14:10:00,170.71,170.82,170.55,170.71,32652.0,170.252,170.3617,170.0925,170.252,32652.0
2025-04-02 14:20:00,170.71,170.74,170.36,170.39,165841.0,170.252,170.2819,169.903,169.9329,165841.0
2025-04-02 14:30:00,170.38,170.72,170.07,170.69,330816.0,169.9229,170.262,169.6137,170.2321,330816.0
2025-04-02 14:40:00,170.69,170.69,170.36,170.41,71253.0,170.2321,170.2321,169.903,169.9528,71253.0
2025-04-02 14:50:00,170.41,170.45,170.04,170.04,42523.0,169.9528,169.9927,169.5838,169.5838,42523.0
2025-04-02 15:00:00,170.06,170.23,169.86,169.94,71971.0,169.6038,169.7733,169.4043,169.4841,71971.0
2025-04-02 15:10:00,169.91,169.99,169.61,169.99,83674.0,169.4542,169.534,169.155,169.534,83674.0
2025-04-02 15:20:00,170.0,170.25,169.9,170.2,70508.0,169.5439,169.7933,169.4442,169.7434,70508.0
2025-04-02 15:30:00,170.19,170.58,170.12,170.46,78842.0,169.7334,170.1224,169.6636,170.0027,78842.0
2025-04-02 15:40:00,170.46,170.64,170.32,170.41,138065.0,170.0027,170.1822,169.8631,169.9528,138065.0
2025-04-02 15:50:00,170.45,170.55,170.01,170.37,706005.0,169.9927,170.0925,169.5539,169.9129,706005.0
2025-04-03 09:30:00,169.22,172.57,168.17,171.91,368569.0,168.766,172.107,167.7188,171.4488,368569.0
2025-04-03 09:40:00,171.9,172.27,171.04,171.08,165157.0,171.4388,171.8078,170.5811,170.621,165157.0
2025-04-03 09:50:00,171.19,171.51,170.3,171.03,206850.0,170.7307,171.0499,169.8431,170.5712,206850.0
2025-04-03 10:00:00,170.89,171.48,170.74,170.9,70628.0,170.4315,171.02,170.2819,170.4415,70628.0
2025-04-03 10:10:00,170.95,170.98,169.94,170.1,51097.0,170.4914,170.5213,169.4841,169.6437,51097.0
2025-04-03 10:20:00,170.09,170.11,169.12,169.62,123673.0,169.6337,169.6536,168.6663,169.1649,123673.0
2025-04-03 10:30:00,169.62,170.07,169.4,169.43,152945.0,169.1649,169.6137,168.9455,168.9755,152945.0
2025-04-03 10:40:00,169.5,169.67,169.03,169.57,76479.0,169.0453,169.2148,168.5765,169.1151,76479.0
2025-04-03 10:50:00,169.59,169.85,169.39,169.69,57926.0,169.135,169.3943,168.9356,169.2348,57926.0
2025-04-03 11:00:00,169.69,170.43,169.63,170.06,83628.0,169.2348,169.9728,169.1749,169.6038,83628.0
2025-04-03 11:10:00,170.05,170.81,169.99,170.69,73823.0,169.5938,170.3518,169.534,170.2321,73823.0
2025-04-03 11:20:00,170.74,170.74,170.16,170.22,42756.0,170.2819,170.2819,169.7035,169.7633,42756.0
2025-04-03 11:30:00,170.22,170.47,169.84,170.12,52270.0,169.7633,170.0127,169.3844,169.6636,52270.0
2025-04-03 11:40:00,170.16,170.56,170.16,170.43,31593.0,169.7035,170.1024,169.7035,169.9728,31593.0
2025-04-03 11:50:00,170.44,170.6,170.12,170.47,47024.0,169.9827,170.1423,169.6636,170.0127,47024.0
2025-04-03 12:00:00,170.47,170.65,170.39,170.43,57948.0,170.0127,170.1922,169.9329,169.9728,57948.0
2025-04-03 12:10:00,170.46,170.63,170.41,170.43,29865.0,170.0027,170.1722,169.9528,169.9728,29865.0
2025-04-03 12:20:00,170.43,170.69,170.33,170.56,56459.0,169.9728,170.2321,169.873,170.1024,56459.0
2025-04-03 12:30:00,170.59,170.62,170.13,170.25,38492.0,170.1323,170.1623,169.6736,169.7933,38492.0
2025-04-03 12:40:00,170.21,171.13,170.2,170.99,107358.0,169.7534,170.6709,169.7434,170.5313,107358.0
2025-04-03 12:50:00,170.93,170.99,170.39,170.63,35789.0,170.4714,170.5313,169.9329,170.1722,35789.0
2025-04-03 13:00:00,170.62,170.8,170.44,170.56,51981.0,170.1623,170.3418,169.9827,170.1024,51981.0
2025-04-03 13:10:00,170.55,170.57,170.24,170.35,47063.0,170.0925,170.1124,169.7833,169.893,47063.0
2025-04-03 13:20:00,170.4,170.4,170.02,170.02,37922.0,169.9429,169.9429,169.5639,169.5639,37922.0
2025-04-03 13:30:00,170.0,170.14,169.87,170.07,64892.0,169.5439,169.6836,169.4143,169.6137,64892.0
2025-04-03 13:40:00,170.07,170.21,169.89,169.99,51230.0,169.6137,169.7534,169.4342,169.534,51230.0
2025-04-03 13:50:00,169.89,169.93,169.61,169.69,49810.0,169.4342,169.4741,169.155,169.2348,49810.0
2025-04-03 14:00:00,169.69,169.88,169.45,169.51,37669.0,169.2348,169.4243,168.9954,169.0552,37669.0
2025-04-03 14:10:00,169.5,169.58,169.32,169.43,36509.0,169.0453,169.1251,168.8658,168.9755,36509.0
2025-04-03 14:20:00,169.43,169.72,169.37,169.57,40625.0,168.9755,169.2647,168.9156,169.1151,40625.0
2025-04-03 14:30:00,169.55,169.66,169.27,169.31,35601.0,169.0951,169.2048,168.8159,168.8558,35601.0
2025-04-03 14:40:00,169.3,169.46,169.13,169.27,52928.0,168.8458,169.0054,168.6763,168.8159,52928.0
2025-04-03 14:50:00,169.24,169.32,168.88,169.09,45558.0,168.786,168.8658,168.4269,168.6364,45558.0
2025-04-03 15:00:00,169.09,169.09,168.68,168.75,52244.0,168.6364,168.6364,168.2275,168.2973,52244.0
2025-04-03 15:10:00,168.71,168.77,167.85,168.23,102699.0,168.2574,168.3172,167.3997,167.7787,102699.0
2025-04-03 15:20:00,168.25,168.27,167.9,168.06,79253.0,167.7986,167.8186,167.4496,167.6091,79253.0
2025-04-03 15:30:00,168.09,168.1,167.71,168.02,88522.0,167.6391,167.649,167.2601,167.5692,88522.0
2025-04-03 15:40:00,167.99,168.3,167.94,168.17,139051.0,167.5393,167.8485,167.4895,167.7188,139051.0
2025-04-03 15:50:00,168.08,168.13,167.28,167.51,561879.0,167.6291,167.6789,166.8312,167.0606,561879.0
2025-04-04 09:30:00,165.4,166.51,163.6,164.66,153000.0,164.9563,166.0633,163.1611,164.2183,153000.0
2025-04-04 09:40:00,164.47,164.61,163.58,164.28,158264.0,164.0288,164.1684,163.1412,163.8393,158264.0
2025-04-04 09:50:00,164.28,165.04,163.96,164.42,60138.0,163.8393,164.5972,163.5201,163.9789,60138.0
2025-04-04 10:00:00,164.33,164.4,163.91,163.92,61173.0,163.8891,163.959,163.4703,163.4802,61173.0
2025-04-04 10:10:00,163.85,163.9,163.21,163.5,65568.0,163.4104,163.4603,162.7721,163.0614,65568.0
2025-04-04 10:20:00,163.49,163.86,162.6,162.69,142003.0,163.0514,163.4204,162.1638,162.2535,142003.0
2025-04-04 10:30:00,162.69,162.94,162.21,162.79,118488.0,162.2535,162.5029,161.7748,162.3533,118488.0
2025-04-04 10:40:00,162.78,162.84,161.22,161.55,85127.0,162.3433,162.4031,160.7875,161.1166,85127.0
2025-04-04 10:50:00,161.47,162.69,161.36,162.52,51134.0,161.0368,162.2535,160.9271,162.084,51134.0
2025-04-04 11:00:00,162.42,163.47,162.31,162.85,71288.0,161.9843,163.0314,161.8746,162.4131,71288.0
2025-04-04 11:10:00,162.92,163.58,162.7,162.99,65865.0,162.4829,163.1412,162.2635,162.5527,65865.0
2025-04-04 11:20:00,163.03,163.37,161.74,161.74,42251.0,162.5926,162.9317,161.3061,161.3061,42251.0
2025-04-04 11:30:00,161.74,161.89,160.67,160.86,32990.0,161.3061,161.4557,160.239,160.4285,32990.0
2025-04-04 11:40:00,160.9,161.59,160.69,161.47,104232.0,160.4683,161.1565,160.2589,161.0368,104232.0
2025-04-04 11:50:00,161.4,161.78,160.95,161.06,43328.0,160.967,161.346,160.5182,160.6279,43328.0
2025-04-04 12:00:00,161.06,161.39,160.7,161.05,42335.0,160.6279,160.957,160.2689,160.6179,42335.0
2025-04-04 12:10:00,161.03,161.49,160.57,160.7,84984.0,160.598,161.0568,160.1392,160.2689,84984.0
2025-04-04 12:20:00,160.76,160.92,160.31,160.38,48355.0,160.3287,160.4883,159.8799,159.9497,48355.0
2025-04-04 12:30:00,160.4,160.87,159.9,160.78,46991.0,159.9697,160.4384,159.471,160.3487,46991.0
2025-04-04 12:40:00,160.78,160.8,159.84,159.9,41120.0,160.3487,160.3686,159.4112,159.471,41120.0
2025-04-04 12:50:00,159.88,160.25,159.78,159.95,29216.0,159.4511,159.8201,159.3513,159.5209,29216.0
2025-04-04 13:00:00,159.94,160.28,159.46,159.53,33353.0,159.5109,159.85,159.0322,159.102,33353.0
2025-04-04 13:10:00,159.57,159.57,158.61,159.0,40981.0,159.1419,159.1419,158.1845,158.5734,40981.0
2025-04-04 13:20:00,159.0,159.64,158.99,159.45,29932.0,158.5734,159.2117,158.5635,159.0222,29932.0
2025-04-04 13:30:00,159.44,160.17,158.96,159.84,51156.0,159.0123,159.7403,158.5335,159.4112,51156.0
2025-04-04 13:40:00,159.84,159.88,159.29,159.57,53841.0,159.4112,159.4511,158.8627,159.1419,53841.0
2025-04-04 13:50:00,159.62,159.64,159.17,159.64,78380.0,159.1918,159.2117,158.743,159.2117,78380.0
2025-04-04 14:00:00,159.76,160.15,159.11,159.3,45336.0,159.3314,159.7204,158.6831,158.8726,45336.0
2025-04-04 14:10:00,159.28,159.34,158.4,158.52,52344.0,158.8527,158.9125,157.9751,158.0947,52344.0
2025-04-04 14:20:00,158.52,158.52,157.88,158.02,79959.0,158.0947,158.0947,157.4564,157.5961,79959.0
2025-04-04 14:30:00,158.03,158.23,157.38,157.4,46458.0,157.606,157.8055,156.9578,156.9777,46458.0
2025-04-04 14:40:00,157.44,158.11,157.22,158.08,43501.0,157.0176,157.6858,156.7982,157.6559,43501.0
2025-04-04 14:50:00,158.05,158.52,157.97,158.18,37562.0,157.626,158.0947,157.5462,157.7556,37562.0
2025-04-04 15:00:00,158.23,158.45,157.65,157.8,82199.0,157.8055,158.0249,157.2271,157.3767,82199.0
2025-04-04 15:10:00,157.8,158.67,157.71,157.96,130735.0,157.3767,158.2443,157.2869,157.5362,130735.0
2025-04-04 15:20:00,158.01,159.29,158.01,158.86,68747.0,157.5861,158.8627,157.5861,158.4338,68747.0
2025-04-04 15:30:00,158.78,159.6,158.78,159.17,129651.0,158.354,159.1718,158.354,158.743,129651.0
2025-04-04 15:40:00,159.16,159.43,158.14,158.52,146095.0,158.733,159.0023,157.7157,158.0947,146095.0
2025-04-04 15:50:00,158.61,158.61,156.55,156.7,571057.0,158.1845,158.1845,156.13,156.2796,571057.0
2025-04-07 09:30:00,152.33,153.26,151.03,152.33,329690.0,151.9213,152.8488,150.6248,151.9213,329690.0
2025-04-07 09:40:00,152.05,152.33,150.47,151.85,197437.0,151.6421,151.9213,150.0663,151.4426,197437.0
2025-04-07 09:50:00,151.9,153.26,151.9,153.04,158769.0,151.4925,152.8488,151.4925,152.6294,158769.0
2025-04-07 10:00:00,152.92,153.33,152.0,152.09,144678.0,152.5098,152.9187,151.5922,151.682,144678.0
2025-04-07 10:10:00,152.09,159.49,152.08,157.75,470347.0,151.682,159.0621,151.672,157.3268,470347.0
2025-04-07 10:20:00,157.71,157.71,153.53,153.82,134996.0,157.2869,157.2869,153.1181,153.4073,134996.0
2025-04-07 10:30:00,153.81,154.98,152.38,152.55,78979.0,153.3974,154.5642,151.9712,152.1407,78979.0
2025-04-07 10:40:00,152.55,153.76,152.23,153.54,155590.0,152.1407,153.3475,151.8216,153.1281,155590.0
2025-04-07 10:50:00,153.51,155.4,153.38,155.01,103784.0,153.0982,154.9831,152.9685,154.5941,103784.0
2025-04-07 11:00:00,154.9,156.44,154.38,154.38,55427.0,154.4844,156.0203,153.9658,153.9658,55427.0
2025-04-07 11:10:00,154.24,154.72,152.07,152.97,80654.0,153.8262,154.3049,151.662,152.5596,80654.0
2025-04-07 11:20:00,153.06,153.54,151.6,151.9,91897.0,152.6494,153.1281,151.1933,151.4925,91897.0
2025-04-07 11:30:00,151.97,153.25,151.87,152.88,85805.0,151.5623,152.8389,151.4626,152.4699,85805.0
2025-04-07 11:40:00,153.0,154.27,152.91,153.84,86688.0,152.5895,153.8561,152.4998,153.4273,86688.0
2025-04-07 11:50:00,153.77,154.06,153.0,153.07,70428.0,153.3575,153.6467,152.5895,152.6593,70428.0
2025-04-07 12:00:00,153.02,153.15,152.5,152.64,43857.0,152.6095,152.7391,152.0909,152.2305,43857.0
2025-04-07 12:10:00,152.57,153.09,152.39,152.92,22484.0,152.1607,152.6793,151.9812,152.5098,22484.0
2025-04-07 12:20:00,153.03,153.4,152.03,153.4,35676.0,152.6195,152.9885,151.6221,152.9885,35676.0
2025-04-07 12:30:00,153.22,153.71,153.07,153.15,19356.0,152.8089,153.2976,152.6593,152.7391,19356.0
2025-04-07 12:40:00,153.11,153.33,151.93,152.29,22575.0,152.6992,152.9187,151.5224,151.8814,22575.0
2025-04-07 12:50:00,152.28,152.5,151.53,151.92,37055.0,151.8715,152.0909,151.1235,151.5124,37055.0
2025-04-07 13:00:00,151.87,153.43,151.86,152.27,49376.0,151.4626,153.0184,151.4526,151.8615,49376.0
2025-04-07 13:10:00,152.33,153.47,152.06,153.22,27058.0,151.9213,153.0583,151.6521,152.8089,27058.0
2025-04-07 13:20:00,153.37,154.32,153.08,154.32,38050.0,152.9585,153.906,152.6693,153.906,38050.0
2025-04-07 13:30:00,154.19,154.61,153.33,154.5,55816.0,153.7763,154.1952,152.9187,154.0855,55816.0
2025-04-07 13:40:00,154.47,154.99,153.98,154.7,79443.0,154.0556,154.5742,153.5669,154.285,79443.0
2025-04-07 13:50:00,154.7,155.14,154.46,154.99,72566.0,154.285,154.7238,154.0456,154.5742,72566.0
2025-04-07 14:00:00,155.06,155.47,154.6,154.98,80767.0,154.644,155.0529,154.1852,154.5642,80767.0
2025-04-07 14:10:00,155.03,155.39,154.57,154.86,79828.0,154.6141,154.9731,154.1553,154.4445,79828.0
2025-04-07 14:20:00,154.84,155.3,154.22,154.42,74906.0,154.4246,154.8834,153.8063,154.0057,74906.0
2025-04-07 14:30:00,154.44,154.86,154.14,154.75,39628.0,154.0257,154.4445,153.7265,154.3348,39628.0
2025-04-07 14:40:00,154.75,155.11,154.47,154.78,52610.0,154.3348,154.6939,154.0556,154.3648,52610.0
2025-04-07 14:50:00,154.77,154.9,153.68,153.98,59148.0,154.3548,154.4844,153.2677,153.5669,59148.0
2025-04-07 15:00:00,153.89,154.58,153.5,153.6,104880.0,153.4771,154.1653,153.0882,153.1879,104880.0
2025-04-07 15:10:00,153.6,154.44,153.41,154.32,90209.0,153.1879,154.0257,152.9984,153.906,90209.0
2025-04-07 15:20:00,154.32,154.5,153.58,153.6,65386.0,153.906,154.0855,153.168,153.1879,65386.0
2025-04-07 15:30:00,153.67,155.22,153.67,154.52,105042.0,153.2577,154.8036,153.2577,154.1055,105042.0
2025-04-07 15:40:00,154.62,154.62,153.87,154.5,114437.0,154.2052,154.2052,153.4572,154.0855,114437.0
2025-04-07 15:50:00,154.43,155.02,154.06,154.68,419585.0,154.0157,154.6041,153.6467,154.265,419585.0
2025-04-08 09:30:00,158.54,158.79,155.97,156.26,121693.0,158.1147,158.364,155.5516,155.8408,121693.0
2025-04-08 09:40:00,156.15,156.86,155.67,156.3,110577.0,155.7311,156.4392,155.2524,155.8807,110577.0
2025-04-08 09:50:00,156.41,157.77,155.91,157.55,59042.0,155.9904,157.3467,155.4917,157.1273,59042.0
2025-04-08 10:00:00,157.55,157.75,157.13,157.74,50164.0,157.1273,157.3268,156.7085,157.3168,50164.0
2025-04-08 10:10:00,157.73,158.32,157.43,157.89,68152.0,157.3068,157.8953,157.0077,157.4664,68152.0
2025-04-08 10:20:00,157.89,158.16,157.31,157.81,54788.0,157.4664,157.7357,156.888,157.3866,54788.0
2025-04-08 10:30:00,157.84,157.86,157.21,157.64,51218.0,157.4166,157.4365,156.7882,157.2171,51218.0
2025-04-08 10:40:00,157.69,157.73,156.91,157.05,39833.0,157.267,157.3068,156.489,156.6287,39833.0
2025-04-08 10:50:00,157.05,157.07,155.9,156.03,63687.0,156.6287,156.6486,155.4818,155.6114,63687.0
2025-04-08 11:00:00,156.0,156.44,155.98,156.1,37613.0,155.5815,156.0203,155.5615,155.6812,37613.0
2025-04-08 11:10:00,156.17,156.18,154.75,155.2,85536.0,155.751,155.761,154.3348,154.7836,85536.0
2025-04-08 11:20:00,155.24,155.69,155.07,155.19,61949.0,154.8235,155.2723,154.654,154.7737,61949.0
2025-04-08 11:30:00,155.19,156.27,155.19,155.99,53646.0,154.7737,155.8508,154.7737,155.5715,53646.0
2025-04-08 11:40:00,155.99,156.22,155.37,155.47,38970.0,155.5715,155.8009,154.9532,155.0529,38970.0
2025-04-08 11:50:00,155.47,155.75,155.22,155.63,74246.0,155.0529,155.3322,154.8036,155.2125,74246.0
2025-04-08 12:00:00,155.55,156.01,155.36,155.9,42791.0,155.1327,155.5915,154.9432,155.4818,42791.0
2025-04-08 12:10:00,155.84,156.05,155.71,156.0,84094.0,155.4219,155.6314,155.2923,155.5815,84094.0
2025-04-08 12:20:00,155.93,156.24,155.54,156.19,40412.0,155.5117,155.8208,155.1227,155.771,40412.0
2025-04-08 12:30:00,156.24,156.32,154.98,154.98,58432.0,155.8208,155.9006,154.5642,154.5642,58432.0
2025-04-08 12:40:00,154.98,155.18,154.51,154.95,86792.0,154.5642,154.7637,154.0955,154.5343,86792.0
2025-04-08 12:50:00,154.99,155.23,154.26,154.26,52135.0,154.5742,154.8136,153.8462,153.8462,52135.0
2025-04-08 13:00:00,154.26,154.43,153.41,153.42,56509.0,153.8462,154.0157,152.9984,153.0084,56509.0
2025-04-08 13:10:00,153.5,153.87,153.24,153.52,72892.0,153.0882,153.4572,152.8289,153.1081,72892.0
2025-04-08 13:20:00,153.5,153.57,152.72,152.8,45686.0,153.0882,153.158,152.3103,152.3901,45686.0
2025-04-08 13:30:00,152.78,153.31,152.5,153.23,62242.0,152.3701,152.8987,152.0909,152.8189,62242.0
2025-04-08 13:40:00,153.33,154.33,153.19,153.33,34596.0,152.9187,153.916,152.779,152.9187,34596.0
2025-04-08 13:50:00,153.31,153.84,152.99,153.84,57232.0,152.8987,153.4273,152.5796,153.4273,57232.0
2025-04-08 14:00:00,153.74,153.89,153.31,153.4,48207.0,153.3276,153.4771,152.8987,152.9885,48207.0
2025-04-08 14:10:00,153.4,153.59,153.03,153.54,37578.0,152.9885,153.178,152.6195,153.1281,37578.0
2025-04-08 14:20:00,153.53,153.58,153.01,153.14,143186.0,153.1181,153.168,152.5995,152.7292,143186.0
2025-04-08 14:30:00,153.13,154.49,153.07,153.74,80422.0,152.7192,154.0755,152.6593,153.3276,80422.0
2025-04-08 14:40:00,153.72,153.86,153.42,153.73,50961.0,153.3076,153.4472,153.0084,153.3176,50961.0
2025-04-08 14:50:00,153.8,154.07,153.61,153.84,37359.0,153.3874,153.6567,153.1979,153.4273,37359.0
2025-04-08 15:00:00,153.74,153.85,152.86,152.86,152143.0,153.3276,153.4373,152.4499,152.4499,152143.0
2025-04-08 15:10:00,152.99,153.19,152.05,152.13,95971.0,152.5796,152.779,151.6421,151.7219,95971.0
2025-04-08 15:20:00,152.23,152.49,151.72,152.19,225591.0,151.8216,152.0809,151.313,151.7817,225591.0
2025-04-08 15:30:00,152.08,152.3,149.99,150.18,211357.0,151.672,151.8914,149.5876,149.7771,211357.0
2025-04-08 15:40:00,150.19,150.75,149.46,149.55,246412.0,149.7871,150.3456,149.059,149.1488,246412.0
2025-04-08 15:50:00,149.61,151.93,149.54,151.62,600565.0,149.2086,151.5224,149.1388,151.2132,600565.0
2025-04-09 09:30:00,150.86,151.13,149.34,150.57,142970.0,150.4553,150.7246,148.9394,150.1661,142970.0
2025-04-09 09:40:00,150.55,151.0,149.27,149.86,120078.0,150.1461,150.5949,148.8695,149.458,120078.0
2025-04-09 09:50:00,149.96,151.36,149.91,150.6,50555.0,149.5577,150.9539,149.5078,150.196,50555.0
2025-04-09 10:00:00,150.64,151.21,149.41,149.41,75754.0,150.2359,150.8043,149.0092,149.0092,75754.0
2025-04-09 10:10:00,149.54,150.09,149.2,149.84,84721.0,149.1388,149.6873,148.7997,149.438,84721.0
2025-04-09 10:20:00,149.84,150.23,148.96,149.27,128106.0,149.438,149.827,148.5604,148.8695,128106.0
2025-04-09 10:30:00,149.31,149.73,148.93,149.0,76434.0,148.9094,149.3283,148.5305,148.6003,76434.0
2025-04-09 10:40:00,148.9,149.17,148.1,148.41,108128.0,148.5005,148.7698,147.7027,148.0119,108128.0
2025-04-09 10:50:00,148.47,148.61,147.36,147.39,197707.0,148.0717,148.2113,146.9647,146.9946,197707.0
2025-04-09 11:00:00,147.36,148.74,147.24,148.34,87137.0,146.9647,148.341,146.845,147.942,87137.0
2025-04-09 11:10:00,148.28,149.04,148.19,148.8,54764.0,147.8822,148.6402,147.7924,148.4008,54764.0
2025-04-09 11:20:00,148.78,149.42,148.77,149.18,69998.0,148.3809,149.0191,148.3709,148.7798,69998.0
2025-04-09 11:30:00,149.14,149.44,148.54,148.63,48417.0,148.7399,149.0391,148.1415,148.2313,48417.0
2025-04-09 11:40:00,148.59,149.21,148.34,148.95,43207.0,148.1914,148.8097,147.942,148.5504,43207.0
2025-04-09 11:50:00,148.92,149.12,148.26,148.41,40259.0,148.5205,148.7199,147.8623,148.0119,40259.0
2025-04-09 12:00:00,148.37,148.96,148.16,148.91,45432.0,147.972,148.5604,147.7625,148.5105,45432.0
2025-04-09 12:10:00,148.91,149.61,148.82,149.53,52953.0,148.5105,149.2086,148.4208,149.1288,52953.0
2025-04-09 12:20:00,149.46,149.63,149.2,149.27,62678.0,149.059,149.2286,148.7997,148.8695,62678.0
2025-04-09 12:30:00,149.21,149.37,148.97,149.09,45707.0,148.8097,148.9693,148.5703,148.69,45707.0
2025-04-09 12:40:00,149.09,149.5,148.94,149.49,34209.0,148.69,149.0989,148.5404,149.089,34209.0
2025-04-09 12:50:00,149.52,150.11,149.47,149.88,25545.0,149.1189,149.7073,149.069,149.4779,25545.0
2025-04-09 13:00:00,149.96,150.91,149.75,150.01,56741.0,149.5577,150.5051,149.3483,149.6076,56741.0
2025-04-09 13:10:00,149.9,152.51,148.63,151.85,80877.0,149.4979,152.1009,148.2313,151.4426,80877.0
2025-04-09 13:20:00,151.84,156.78,151.41,154.85,163343.0,151.4326,156.3594,151.0038,154.4346,163343.0
2025-04-09 13:30:00,154.86,157.27,154.59,155.06,92427.0,154.4445,156.8481,154.1753,154.644,92427.0
2025-04-09 13:40:00,155.15,156.43,153.92,155.63,102836.0,154.7338,156.0103,153.5071,155.2125,102836.0
2025-04-09 13:50:00,155.57,156.38,154.89,155.97,61242.0,155.1526,155.9605,154.4745,155.5516,61242.0
2025-04-09 14:00:00,156.11,157.05,154.5,155.22,108818.0,155.6912,156.6287,154.0855,154.8036,108818.0
2025-04-09 14:10:00,155.23,156.36,154.89,155.59,128820.0,154.8136,155.9405,154.4745,155.1726,128820.0
2025-04-09 14:20:00,155.41,156.12,155.01,155.61,205095.0,154.9931,155.7012,154.5941,155.1925,205095.0
2025-04-09 14:30:00,155.59,155.85,154.41,154.9,120977.0,155.1726,155.4319,153.9958,154.4844,120977.0
2025-04-09 14:40:00,154.82,154.96,153.99,154.92,68055.0,154.4047,154.5443,153.5769,154.5044,68055.0
2025-04-09 14:50:00,154.9,155.22,154.27,154.53,60152.0,154.4844,154.8036,153.8561,154.1154,60152.0
2025-04-09 15:00:00,154.56,155.79,154.39,155.69,130905.0,154.1454,155.3721,153.9758,155.2723,130905.0
2025-04-09 15:10:00,155.69,156.28,155.61,156.07,159034.0,155.2723,155.8607,155.1925,155.6513,159034.0
2025-04-09 15:20:00,156.0,156.71,155.84,156.53,75196.0,155.5815,156.2896,155.4219,156.1101,75196.0
2025-04-09 15:30:00,156.55,157.09,156.24,156.56,100492.0,156.13,156.6686,155.8208,156.14,100492.0
2025-04-09 15:40:00,156.49,156.61,156.05,156.41,143761.0,156.0702,156.1899,155.6314,155.9904,143761.0
2025-04-09 15:50:00,156.49,157.09,156.1,156.77,569599.0,156.0702,156.6686,155.6812,156.3494,569599.0
2025-04-10 09:30:00,156.2,156.75,154.67,155.29,122194.0,155.781,156.3295,154.2551,154.8734,122194.0
2025-04-10 09:40:00,155.27,156.72,154.87,156.64,61188.0,154.8534,156.2996,154.4545,156.2198,61188.0
2025-04-10 09:50:00,156.65,157.01,155.85,156.1,48868.0,156.2297,156.5888,155.4319,155.6812,48868.0
2025-04-10 10:00:00,156.12,156.49,155.66,156.3,70363.0,155.7012,156.0702,155.2424,155.8807,70363.0
2025-04-10 10:10:00,156.29,156.31,155.64,155.84,41410.0,155.8707,155.8907,155.2225,155.4219,41410.0
2025-04-10 10:20:00,155.84,156.22,155.52,155.53,31847.0,155.4219,155.8009,155.1028,155.1127,31847.0
2025-04-10 10:30:00,155.43,155.99,155.37,155.73,55289.0,155.013,155.5715,154.9532,155.3122,55289.0
2025-04-10 10:40:00,155.76,156.04,155.32,155.46,33497.0,155.3421,155.6214,154.9033,155.0429,33497.0
2025-04-10 10:50:00,155.46,155.72,155.0,155.0,39344.0,155.0429,155.3022,154.5842,154.5842,39344.0
2025-04-10 11:00:00,155.06,155.52,155.0,155.46,40909.0,154.644,155.1028,154.5842,155.0429,40909.0
2025-04-10 11:10:00,155.48,155.53,154.83,154.9,40895.0,155.0629,155.1127,154.4146,154.4844,40895.0
2025-04-10 11:20:00,154.89,155.04,154.56,154.58,36775.0,154.4745,154.6241,154.1454,154.1653,36775.0
2025-04-10 11:30:00,154.58,154.66,153.98,154.06,44240.0,154.1653,154.2451,153.5669,153.6467,44240.0
2025-04-10 11:40:00,154.06,154.7,153.95,153.95,67640.0,153.6467,154.285,153.537,153.537,67640.0
2025-04-10 11:50:00,153.96,154.12,153.11,153.28,35374.0,153.547,153.7065,152.6992,152.8688,35374.0
2025-04-10 12:00:00,153.28,153.58,152.46,152.87,38098.0,152.8688,153.168,152.051,152.4599,38098.0
2025-04-10 12:10:00,152.86,152.96,151.94,151.97,35928.0,152.4499,152.5496,151.5324,151.5623,35928.0
2025-04-10 12:20:00,151.91,151.91,150.82,151.46,47492.0,151.5025,151.5025,150.4154,151.0537,47492.0
2025-04-10 12:30:00,151.43,153.04,151.33,152.9,61571.0,151.0237,152.6294,150.924,152.4898,61571.0
2025-04-10 12:40:00,152.89,153.38,152.23,153.22,76200.0,152.4798,152.9685,151.8216,152.8089,76200.0
2025-04-10 12:50:00,153.14,153.44,152.84,153.14,32911.0,152.7292,153.0284,152.43,152.7292,32911.0
2025-04-10 13:00:00,153.07,154.3,152.85,152.85,49730.0,152.6593,153.886,152.4399,152.4399,49730.0
2025-04-10 13:10:00,152.9,152.9,151.84,152.09,32319.0,152.4898,152.4898,151.4326,151.682,32319.0
2025-04-10 13:20:00,152.31,153.3,151.93,153.23,39318.0,151.9014,152.8887,151.5224,152.8189,39318.0
2025-04-10 13:30:00,153.15,153.66,153.02,153.2,39529.0,152.7391,153.2478,152.6095,152.789,39529.0
2025-04-10 13:40:00,153.2,154.99,153.17,154.48,55640.0,152.789,154.5742,152.7591,154.0656,55640.0
2025-04-10 13:50:00,154.39,154.82,153.9,154.49,45935.0,153.9758,154.4047,153.4871,154.0755,45935.0
2025-04-10 14:00:00,154.49,155.49,154.3,154.31,57413.0,154.0755,155.0729,153.886,153.896,57413.0
2025-04-10 14:10:00,154.31,154.41,153.63,154.22,53779.0,153.896,153.9958,153.2178,153.8063,53779.0
2025-04-10 14:20:00,154.37,155.82,154.37,155.74,36284.0,153.9559,155.402,153.9559,155.3222,36284.0
2025-04-10 14:30:00,155.75,155.92,155.13,155.34,48611.0,155.3322,155.5017,154.7138,154.9233,48611.0
2025-04-10 14:40:00,155.49,156.14,155.13,155.42,41188.0,155.0729,155.7211,154.7138,155.003,41188.0
2025-04-10 14:50:00,155.42,155.76,154.74,155.4,45524.0,155.003,155.3421,154.3249,154.9831,45524.0
2025-04-10 15:00:00,155.23,156.13,154.91,154.91,53789.0,154.8136,155.7111,154.4944,154.4944,53789.0
2025-04-10 15:10:00,154.99,155.62,154.64,155.51,64319.0,154.5742,155.2025,154.2251,155.0928,64319.0
2025-04-10 15:20:00,155.52,155.99,154.25,154.37,55341.0,155.1028,155.5715,153.8362,153.9559,55341.0
2025-04-10 15:30:00,154.35,155.05,153.95,154.06,80848.0,153.9359,154.634,153.537,153.6467,80848.0
2025-04-10 15:40:00,154.06,154.32,153.05,153.79,125557.0,153.6467,153.906,152.6394,153.3774,125557.0
2025-04-10 15:50:00,153.79,155.37,153.71,155.09,441252.0,153.3774,154.9532,153.2976,154.6739,441252.0
2025-04-11 09:30:00,154.62,155.05,152.95,153.72,40300.0,154.2052,154.634,152.5397,153.3076,40300.0
2025-04-11 09:40:00,153.75,155.06,153.26,154.77,14501.0,153.3375,154.644,152.8488,154.3548,14501.0
2025-04-11 09:50:00,154.75,155.24,154.39,154.53,27496.0,154.3348,154.8235,153.9758,154.1154,27496.0
2025-04-11 10:00:00,154.53,155.26,154.03,154.95,32215.0,154.1154,154.8435,153.6168,154.5343,32215.0
2025-04-11 10:10:00,154.95,155.31,154.48,154.48,19744.0,154.5343,154.8933,154.0656,154.0656,19744.0
2025-04-11 10:20:00,154.59,154.6,153.62,153.69,23407.0,154.1753,154.1852,153.2079,153.2777,23407.0
2025-04-11 10:30:00,153.81,154.31,153.71,153.94,32132.0,153.3974,153.896,153.2976,153.527,32132.0
2025-04-11 10:40:00,153.8,154.76,153.8,154.38,12100.0,153.3874,154.3448,153.3874,153.9658,12100.0
2025-04-11 10:50:00,154.28,154.3,153.5,153.58,11396.0,153.8661,153.886,153.0882,153.168,11396.0
2025-04-11 11:00:00,153.42,154.49,152.92,153.25,21281.0,153.0084,154.0755,152.5098,152.8389,21281.0
2025-04-11 11:10:00,153.2,153.23,152.28,152.41,22068.0,152.789,152.8189,151.8715,152.0011,22068.0
2025-04-11 11:20:00,152.5,152.95,152.26,152.77,11062.0,152.0909,152.5397,151.8515,152.3602,11062.0
2025-04-11 11:30:00,152.76,153.38,152.58,153.33,13955.0,152.3502,152.9685,152.1707,152.9187,13955.0
2025-04-11 11:40:00,153.22,153.39,152.78,153.26,15051.0,152.8089,152.9785,152.3701,152.8488,15051.0
2025-04-11 11:50:00,153.4,153.74,153.04,153.64,21328.0,152.9885,153.3276,152.6294,153.2278,21328.0
2025-04-11 12:00:00,153.66,153.95,153.38,153.69,19505.0,153.2478,153.537,152.9685,153.2777,19505.0
2025-04-11 12:10:00,153.67,154.27,153.54,154.22,41101.0,153.2577,153.8561,153.1281,153.8063,41101.0
2025-04-11 12:20:00,154.22,154.52,153.97,154.51,20681.0,153.8063,154.1055,153.5569,154.0955,20681.0
2025-04-11 12:30:00,154.52,155.37,154.47,155.23,27473.0,154.1055,154.9532,154.0556,154.8136,27473.0
2025-04-11 12:40:00,155.23,155.68,155.06,155.62,19849.0,154.8136,155.2623,154.644,155.2025,19849.0
2025-04-11 12:50:00,155.56,155.78,155.34,155.5,25754.0,155.1427,155.3621,154.9233,155.0828,25754.0
2025-04-11 13:00:00,155.62,155.95,155.3,155.61,20873.0,155.2025,155.5316,154.8834,155.1925,20873.0
2025-04-11 13:10:00,155.73,155.73,155.0,155.11,14607.0,155.3122,155.3122,154.5842,154.6939,14607.0
2025-04-11 13:20:00,155.1,155.62,154.93,155.0,25168.0,154.6839,155.2025,154.5144,154.5842,25168.0
2025-04-11 13:30:00,155.0,155.94,154.91,155.93,22798.0,154.5842,155.5216,154.4944,155.5117,22798.0
2025-04-11 13:40:00,155.79,156.81,155.79,156.21,31951.0,155.3721,156.3893,155.3721,155.7909,31951.0
2025-04-11 13:50:00,156.12,156.71,156.12,156.2,26216.0,155.7012,156.2896,155.7012,155.781,26216.0
2025-04-11 14:00:00,156.2,156.36,155.87,156.01,37687.0,155.781,155.9405,155.4518,155.5915,37687.0
2025-04-11 14:10:00,156.12,156.21,155.62,155.72,26262.0,155.7012,155.7909,155.2025,155.3022,26262.0
2025-04-11 14:20:00,155.7,156.05,155.5,155.97,39210.0,155.2823,155.6314,155.0828,155.5516,39210.0
2025-04-11 14:30:00,155.92,156.07,155.73,155.92,26022.0,155.5017,155.6513,155.3122,155.5017,26022.0
2025-04-11 14:40:00,155.94,156.14,155.76,156.02,30225.0,155.5216,155.7211,155.3421,155.6014,30225.0
2025-04-11 14:50:00,156.02,156.15,155.55,155.55,24954.0,155.6014,155.7311,155.1327,155.1327,24954.0
2025-04-11 15:00:00,155.55,156.07,155.52,156.07,31803.0,155.1327,155.6513,155.1028,155.6513,31803.0
2025-04-11 15:10:00,156.02,156.23,155.75,156.09,33400.0,155.6014,155.8109,155.3322,155.6712,33400.0
2025-04-11 15:20:00,156.05,156.36,155.9,156.22,39559.0,155.6314,155.9405,155.4818,155.8009,39559.0
2025-04-11 15:30:00,156.17,156.42,155.88,156.16,50340.0,155.751,156.0004,155.4618,155.7411,50340.0
2025-04-11 15:40:00,156.17,156.37,155.94,156.37,47661.0,155.751,155.9505,155.5216,155.9505,47661.0
2025-04-11 15:50:00,156.37,156.42,155.8,155.86,275615.0,155.9505,156.0004,155.382,155.4419,275615.0
2025-04-14 09:30:00,158.28,159.2,157.2,158.72,107858.0,157.8554,158.7729,156.7783,158.2942,107858.0
2025-04-14 09:40:00,158.72,159.96,158.55,159.59,32461.0,158.2942,159.5309,158.1246,159.1619,32461.0
2025-04-14 09:50:00,159.59,159.74,159.24,159.61,36375.0,159.1619,159.3115,158.8128,159.1818,36375.0
2025-04-14 10:00:00,159.62,160.0,159.17,159.76,20701.0,159.1918,159.5708,158.743,159.3314,20701.0
2025-04-14 10:10:00,159.8,159.96,159.15,159.23,20187.0,159.3713,159.5309,158.723,158.8028,20187.0
2025-04-14 10:20:00,159.25,159.65,158.92,159.61,20388.0,158.8228,159.2217,158.4937,159.1818,20388.0
2025-04-14 10:30:00,159.61,159.84,159.53,159.59,21064.0,159.1818,159.4112,159.102,159.1619,21064.0
2025-04-14 10:40:00,159.61,159.98,159.53,159.89,18778.0,159.1818,159.5508,159.102,159.4611,18778.0
2025-04-14 10:50:00,159.88,160.16,159.76,159.92,30772.0,159.4511,159.7303,159.3314,159.491,30772.0
2025-04-14 11:00:00,159.91,160.05,159.3,159.43,32792.0,159.481,159.6206,158.8726,159.0023,32792.0
2025-04-14 11:10:00,159.46,159.6,159.31,159.52,17426.0,159.0322,159.1718,158.8826,159.092,17426.0
2025-04-14 11:20:00,159.52,159.63,158.91,159.02,23104.0,159.092,159.2018,158.4837,158.5934,23104.0
2025-04-14 11:30:00,159.05,159.59,159.01,159.14,20995.0,158.6233,159.1619,158.5834,158.7131,20995.0
2025-04-14 11:40:00,159.14,159.18,158.75,158.83,12592.0,158.7131,158.753,158.3241,158.4039,12592.0
2025-04-14 11:50:00,158.79,159.04,158.57,158.77,20187.0,158.364,158.6133,158.1446,158.3441,20187.0
2025-04-14 12:00:00,158.74,158.93,158.63,158.66,11344.0,158.3141,158.5036,158.2044,158.2344,11344.0
2025-04-14 12:10:00,158.69,159.0,158.36,158.99,20520.0,158.2643,158.5734,157.9352,158.5635,20520.0
2025-04-14 12:20:00,158.99,159.18,158.62,158.74,13425.0,158.5635,158.753,158.1945,158.3141,13425.0
2025-04-14 12:30:00,158.75,159.15,158.61,158.84,12310.0,158.3241,158.723,158.1845,158.4139,12310.0
2025-04-14 12:40:00,158.82,158.99,158.78,158.84,9642.0,158.3939,158.5635,158.354,158.4139,9642.0
2025-04-14 12:50:00,158.77,158.84,158.4,158.52,19896.0,158.3441,158.4139,157.9751,158.0947,19896.0
2025-04-14 13:00:00,158.44,159.52,158.44,158.69,40076.0,158.0149,159.092,158.0149,158.2643,40076.0
2025-04-14 13:10:00,158.78,158.89,158.53,158.82,15656.0,158.354,158.4637,158.1047,158.3939,15656.0
2025-04-14 13:20:00,158.83,159.1,158.83,159.02,14236.0,158.4039,158.6732,158.4039,158.5934,14236.0
2025-04-14 13:30:00,158.98,159.41,158.83,159.25,30677.0,158.5535,158.9823,158.4039,158.8228,30677.0
2025-04-14 13:40:00,159.2,159.37,159.0,159.29,16908.0,158.7729,158.9424,158.5734,158.8627,16908.0
2025-04-14 13:50:00,159.31,159.57,159.22,159.45,18770.0,158.8826,159.1419,158.7929,159.0222,18770.0
2025-04-14 14:00:00,159.39,159.64,159.39,159.52,25226.0,158.9624,159.2117,158.9624,159.092,25226.0
2025-04-14 14:10:00,159.53,159.68,159.35,159.6,21875.0,159.102,159.2516,158.9225,159.1718,21875.0
2025-04-14 14:20:00,159.6,159.81,159.58,159.81,26925.0,159.1718,159.3813,159.1519,159.3813,26925.0
2025-04-14 14:30:00,159.8,159.95,159.74,159.79,34765.0,159.3713,159.5209,159.3115,159.3613,34765.0
2025-04-14 14:40:00,159.84,159.98,159.79,159.9,24818.0,159.4112,159.5508,159.3613,159.471,24818.0
2025-04-14 14:50:00,159.93,159.98,159.75,159.83,37099.0,159.5009,159.5508,159.3214,159.4012,37099.0
2025-04-14 15:00:00,159.87,160.11,159.83,160.1,37410.0,159.4411,159.6805,159.4012,159.6705,37410.0
2025-04-14 15:10:00,160.1,160.29,160.05,160.08,37867.0,159.6705,159.86,159.6206,159.6505,37867.0
2025-04-14 15:20:00,160.08,160.25,159.96,160.04,37521.0,159.6505,159.8201,159.5309,159.6107,37521.0
2025-04-14 15:30:00,160.06,160.1,159.78,159.78,36090.0,159.6306,159.6705,159.3513,159.3513,36090.0
2025-04-14 15:40:00,159.8,160.26,159.77,160.13,71399.0,159.3713,159.8301,159.3414,159.7004,71399.0
2025-04-14 15:50:00,160.02,160.13,159.41,159.78,311545.0,159.5907,159.7004,158.9823,159.3513,311545.0
2025-04-15 09:30:00,160.53,160.74,157.98,159.88,94603.0,160.0993,160.3088,157.5562,159.4511,94603.0
2025-04-15 09:40:00,160.12,160.17,159.64,160.14,36868.0,159.6904,159.7403,159.2117,159.7104,36868.0
2025-04-15 09:50:00,160.14,160.39,160.06,160.35,41893.0,159.7104,159.9597,159.6306,159.9198,41893.0
2025-04-15 10:00:00,160.38,160.71,160.2,160.2,17267.0,159.9497,160.2789,159.7702,159.7702,17267.0
2025-04-15 10:10:00,160.31,160.92,160.12,160.12,30457.0,159.8799,160.4883,159.6904,159.6904,30457.0
2025-04-15 10:20:00,160.06,160.71,159.94,160.48,12378.0,159.6306,160.2789,159.5109,160.0495,12378.0
2025-04-15 10:30:00,160.51,160.79,160.4,160.53,16722.0,160.0794,160.3586,159.9697,160.0993,16722.0
2025-04-15 10:40:00,160.48,160.96,160.44,160.81,20892.0,160.0495,160.5282,160.0096,160.3786,20892.0
2025-04-15 10:50:00,160.8,160.99,160.57,160.57,16141.0,160.3686,160.5581,160.1392,160.1392,16141.0
2025-04-15 11:00:00,160.66,160.92,160.58,160.6,17422.0,160.229,160.4883,160.1492,160.1691,17422.0
2025-04-15 11:10:00,160.57,160.85,160.43,160.54,26586.0,160.1392,160.4185,159.9996,160.1093,26586.0
2025-04-15 11:20:00,160.61,160.68,160.24,160.24,17756.0,160.1791,160.2489,159.8101,159.8101,17756.0
2025-04-15 11:30:00,160.24,160.67,160.24,160.55,13103.0,159.8101,160.239,159.8101,160.1193,13103.0
2025-04-15 11:40:00,160.52,160.52,160.08,160.14,9412.0,160.0894,160.0894,159.6505,159.7104,9412.0
2025-04-15 11:50:00,160.16,160.52,160.05,160.44,62096.0,159.7303,160.0894,159.6206,160.0096,62096.0
2025-04-15 12:00:00,160.53,160.56,160.06,160.19,16279.0,160.0993,160.1293,159.6306,159.7602,16279.0
2025-04-15 12:10:00,160.15,160.27,159.95,160.01,10013.0,159.7204,159.84,159.5209,159.5807,10013.0
2025-04-15 12:20:00,159.99,160.35,159.99,160.25,14173.0,159.5608,159.9198,159.5608,159.8201,14173.0
2025-04-15 12:30:00,160.25,160.36,160.06,160.09,9513.0,159.8201,159.9298,159.6306,159.6605,9513.0
2025-04-15 12:40:00,160.12,160.3,160.04,160.2,10974.0,159.6904,159.87,159.6107,159.7702,10974.0
2025-04-15 12:50:00,160.25,160.26,159.92,160.18,8712.0,159.8201,159.8301,159.491,159.7503,8712.0
2025-04-15 13:00:00,160.11,160.46,160.08,160.26,10791.0,159.6805,160.0295,159.6505,159.8301,10791.0
2025-04-15 13:10:00,160.26,160.34,160.05,160.09,10493.0,159.8301,159.9098,159.6206,159.6605,10493.0
2025-04-15 13:20:00,160.16,160.16,159.82,159.97,8054.0,159.7303,159.7303,159.3912,159.5408,8054.0
2025-04-15 13:30:00,160.01,160.1,159.92,160.04,11215.0,159.5807,159.6705,159.491,159.6107,11215.0
2025-04-15 13:40:00,160.1,160.29,160.09,160.15,10988.0,159.6705,159.86,159.6605,159.7204,10988.0
2025-04-15 13:50:00,160.07,160.14,159.71,160.08,13753.0,159.6406,159.7104,159.2815,159.6505,13753.0
2025-04-15 14:00:00,160.08,160.2,159.94,160.05,9237.0,159.6505,159.7702,159.5109,159.6206,9237.0
2025-04-15 14:10:00,160.06,160.06,159.78,159.99,11999.0,159.6306,159.6306,159.3513,159.5608,11999.0
2025-04-15 14:20:00,159.91,160.18,159.89,160.1,46902.0,159.481,159.7503,159.4611,159.6705,46902.0
2025-04-15 14:30:00,160.01,160.22,159.98,160.06,13304.0,159.5807,159.7902,159.5508,159.6306,13304.0
2025-04-15 14:40:00,160.12,160.31,160.05,160.17,15453.0,159.6904,159.8799,159.6206,159.7403,15453.0
2025-04-15 14:50:00,160.14,160.39,160.03,160.31,24604.0,159.7104,159.9597,159.6007,159.8799,24604.0
2025-04-15 15:00:00,160.27,160.49,160.24,160.32,55501.0,159.84,160.0594,159.8101,159.8899,55501.0
2025-04-15 15:10:00,160.31,160.63,160.25,160.45,34105.0,159.8799,160.1991,159.8201,160.0196,34105.0
2025-04-15 15:20:00,160.47,160.47,159.97,160.18,54196.0,160.0395,160.0395,159.5408,159.7503,54196.0
2025-04-15 15:30:00,160.18,160.22,159.92,160.08,35123.0,159.7503,159.7902,159.491,159.6505,35123.0
2025-04-15 15:40:00,160.09,160.15,159.78,159.86,54834.0,159.6605,159.7204,159.3513,159.4311,54834.0
2025-04-15 15:50:00,159.84,159.99,159.37,159.95,314318.0,159.4112,159.5608,158.9424,159.5209,314318.0
2025-04-16 09:30:00,159.84,160.05,159.01,159.14,48154.0,159.4112,159.6206,158.5834,158.7131,48154.0
2025-04-16 09:40:00,159.06,159.6,159.04,159.17,26741.0,158.6333,159.1718,158.6133,158.743,26741.0
2025-04-16 09:50:00,159.13,159.45,158.86,159.07,18493.0,158.7031,159.0222,158.4338,158.6433,18493.0
2025-04-16 10:00:00,158.97,159.1,158.61,158.87,25944.0,158.5435,158.6732,158.1845,158.4438,25944.0
2025-04-16 10:10:00,158.87,159.03,158.61,158.9,21673.0,158.4438,158.6034,158.1845,158.4737,21673.0
2025-04-16 10:20:00,158.9,159.16,158.88,158.93,56599.0,158.4737,158.733,158.4538,158.5036,56599.0
2025-04-16 10:30:00,159.0,159.37,158.8,159.31,27043.0,158.5734,158.9424,158.374,158.8826,27043.0
2025-04-16 10:40:00,159.26,159.48,159.26,159.41,13187.0,158.8327,159.0522,158.8327,158.9823,13187.0
2025-04-16 10:50:00,159.37,159.74,159.31,159.69,23409.0,158.9424,159.3115,158.8826,159.2616,23409.0
2025-04-16 11:00:00,159.75,159.93,159.68,159.79,29352.0,159.3214,159.5009,159.2516,159.3613,29352.0
2025-04-16 11:10:00,159.84,159.97,159.5,159.76,40758.0,159.4112,159.5408,159.0721,159.3314,40758.0
2025-04-16 11:20:00,159.76,160.37,159.71,160.36,21853.0,159.3314,159.9398,159.2815,159.9298,21853.0
2025-04-16 11:30:00,160.35,160.37,160.13,160.2,9897.0,159.9198,159.9398,159.7004,159.7702,9897.0
2025-04-16 11:40:00,160.15,160.21,159.97,159.98,8886.0,159.7204,159.7802,159.5408,159.5508,8886.0
2025-04-16 11:50:00,160.02,160.08,159.7,159.77,11889.0,159.5907,159.6505,159.2716,159.3414,11889.0
2025-04-16 12:00:00,159.84,159.85,159.62,159.76,8666.0,159.4112,159.4212,159.1918,159.3314,8666.0
2025-04-16 12:10:00,159.74,159.85,159.69,159.73,9267.0,159.3115,159.4212,159.2616,159.3015,9267.0
2025-04-16 12:20:00,159.73,159.99,159.65,159.86,12510.0,159.3015,159.5608,159.2217,159.4311,12510.0
2025-04-16 12:30:00,159.84,160.0,159.72,159.84,12859.0,159.4112,159.5708,159.2915,159.4112,12859.0
2025-04-16 12:40:00,159.81,159.91,159.7,159.83,10286.0,159.3813,159.481,159.2716,159.4012,10286.0
2025-04-16 12:50:00,159.72,159.77,159.59,159.7,11763.0,159.2915,159.3414,159.1619,159.2716,11763.0
2025-04-16 13:00:00,159.61,159.74,159.51,159.61,10552.0,159.1818,159.3115,159.0821,159.1818,10552.0
2025-04-16 13:10:00,159.66,159.8,159.45,159.77,12809.0,159.2317,159.3713,159.0222,159.3414,12809.0
2025-04-16 13:20:00,159.77,159.87,159.62,159.78,8402.0,159.3414,159.4411,159.1918,159.3513,8402.0
2025-04-16 13:30:00,159.73,159.75,158.92,158.93,19503.0,159.3015,159.3214,158.4937,158.5036,19503.0
2025-04-16 13:40:00,158.83,158.83,158.38,158.41,13782.0,158.4039,158.4039,157.9551,157.985,13782.0
2025-04-16 13:50:00,158.38,158.49,157.92,158.08,17333.0,157.9551,158.0648,157.4963,157.6559,17333.0
2025-04-16 14:00:00,158.07,158.4,158.07,158.36,17714.0,157.6459,157.9751,157.6459,157.9352,17714.0
2025-04-16 14:10:00,158.39,158.55,158.21,158.25,9882.0,157.9651,158.1246,157.7856,157.8255,9882.0
2025-04-16 14:20:00,158.29,158.75,158.19,158.67,15265.0,157.8653,158.3241,157.7656,158.2443,15265.0
2025-04-16 14:30:00,158.64,158.71,158.31,158.44,11778.0,158.2144,158.2842,157.8853,158.0149,11778.0
2025-04-16 14:40:00,158.47,158.49,158.28,158.32,19789.0,158.0449,158.0648,157.8554,157.8953,19789.0
2025-04-16 14:50:00,158.32,158.32,158.05,158.05,15067.0,157.8953,157.8953,157.626,157.626,15067.0
2025-04-16 15:00:00,158.07,158.25,157.98,158.03,32059.0,157.6459,157.8255,157.5562,157.606,32059.0
2025-04-16 15:10:00,158.03,158.12,157.72,157.75,23541.0,157.606,157.6958,157.2969,157.3268,23541.0
2025-04-16 15:20:00,157.72,157.73,157.36,157.4,24888.0,157.2969,157.3068,156.9378,156.9777,24888.0
2025-04-16 15:30:00,157.44,157.73,157.43,157.61,52334.0,157.0176,157.3068,157.0077,157.1872,52334.0
2025-04-16 15:40:00,157.66,157.77,157.38,157.6,67617.0,157.237,157.3467,156.9578,157.1772,67617.0
2025-04-16 15:50:00,157.62,158.54,157.6,158.44,303341.0,157.1971,158.1147,157.1772,158.0149,303341.0
2025-04-17 09:30:00,159.45,159.53,158.05,159.23,155327.0,159.0222,159.102,157.626,158.8028,155327.0
2025-04-17 09:40:00,159.24,159.53,158.8,159.27,25317.0,158.8128,159.102,158.374,158.8427,25317.0
2025-04-17 09:50:00,159.34,160.02,159.34,159.96,32768.0,158.9125,159.5907,158.9125,159.5309,32768.0
2025-04-17 10:00:00,160.08,160.23,159.66,159.95,20254.0,159.6505,159.8001,159.2317,159.5209,20254.0
2025-04-17 10:10:00,160.03,160.45,159.47,159.63,29394.0,159.6007,160.0196,159.0422,159.2018,29394.0
2025-04-17 10:20:00,159.55,159.68,159.13,159.13,33172.0,159.122,159.2516,158.7031,158.7031,33172.0
2025-04-17 10:30:00,159.13,159.41,159.12,159.18,8238.0,158.7031,158.9823,158.6931,158.753,8238.0
2025-04-17 10:40:00,159.22,159.54,159.09,159.47,12584.0,158.7929,159.112,158.6632,159.0422,12584.0
2025-04-17 10:50:00,159.51,159.72,159.41,159.52,12260.0,159.0821,159.2915,158.9823,159.092,12260.0
2025-04-17 11:00:00,159.62,160.31,159.6,160.08,20006.0,159.1918,159.8799,159.1718,159.6505,20006.0
2025-04-17 11:10:00,160.05,160.43,160.03,160.37,8823.0,159.6206,159.9996,159.6007,159.9398,8823.0
2025-04-17 11:20:00,160.4,160.45,160.01,160.08,11104.0,159.9697,160.0196,159.5807,159.6505,11104.0
2025-04-17 11:30:00,160.08,160.52,160.08,160.4,15854.0,159.6505,160.0894,159.6505,159.9697,15854.0
2025-04-17 11:40:00,160.44,160.45,160.22,160.3,6363.0,160.0096,160.0196,159.7902,159.87,6363.0
2025-04-17 11:50:00,160.25,160.53,160.17,160.2,13609.0,159.8201,160.0993,159.7403,159.7702,13609.0
2025-04-17 12:00:00,160.23,160.61,159.96,160.23,22937.0,159.8001,160.1791,159.5309,159.8001,22937.0
2025-04-17 12:10:00,160.16,160.6,159.94,160.46,21248.0,159.7303,160.1691,159.5109,160.0295,21248.0
2025-04-17 12:20:00,160.42,160.62,160.37,160.57,8128.0,159.9896,160.1891,159.9398,160.1392,8128.0
2025-04-17 12:30:00,160.37,160.57,160.02,160.06,18509.0,159.9398,160.1392,159.5907,159.6306,18509.0
2025-04-17 12:40:00,160.13,160.26,159.8,159.99,14994.0,159.7004,159.8301,159.3713,159.5608,14994.0
2025-04-17 12:50:00,160.01,160.42,160.0,160.24,16543.0,159.5807,159.9896,159.5708,159.8101,16543.0
2025-04-17 13:00:00,160.3,160.45,159.94,160.21,14569.0,159.87,160.0196,159.5109,159.7802,14569.0
2025-04-17 13:10:00,160.1,160.16,159.68,159.76,15966.0,159.6705,159.7303,159.2516,159.3314,15966.0
2025-04-17 13:20:00,159.76,159.94,159.55,159.71,20450.0,159.3314,159.5109,159.122,159.2815,20450.0
2025-04-17 13:30:00,159.77,160.3,159.74,160.25,82274.0,159.3414,159.87,159.3115,159.8201,82274.0
2025-04-17 13:40:00,160.25,160.54,159.91,160.32,96435.0,159.8201,160.1093,159.481,159.8899,96435.0
2025-04-17 13:50:00,160.21,160.53,160.2,160.42,8287.0,159.7802,160.0993,159.7702,159.9896,8287.0
2025-04-17 14:00:00,160.34,160.75,160.3,160.65,18360.0,159.9098,160.3187,159.87,160.219,18360.0
2025-04-17 14:10:00,160.7,160.81,160.43,160.58,11966.0,160.2689,160.3786,159.9996,160.1492,11966.0
2025-04-17 14:20:00,160.56,160.65,160.0,160.0,16629.0,160.1293,160.219,159.5708,159.5708,16629.0
2025-04-17 14:30:00,160.06,160.38,160.03,160.27,12700.0,159.6306,159.9497,159.6007,159.84,12700.0
2025-04-17 14:40:00,160.25,160.31,159.83,159.85,56104.0,159.8201,159.8799,159.4012,159.4212,56104.0
2025-04-17 14:50:00,159.8,160.13,159.72,159.75,26830.0,159.3713,159.7004,159.2915,159.3214,26830.0
2025-04-17 15:00:00,159.75,159.83,159.5,159.63,31858.0,159.3214,159.4012,159.0721,159.2018,31858.0
2025-04-17 15:10:00,159.63,159.69,159.31,159.58,23508.0,159.2018,159.2616,158.8826,159.1519,23508.0
2025-04-17 15:20:00,159.58,159.79,159.35,159.6,24044.0,159.1519,159.3613,158.9225,159.1718,24044.0
2025-04-17 15:30:00,159.53,159.91,159.53,159.82,28550.0,159.102,159.481,159.102,159.3912,28550.0
2025-04-17 15:40:00,159.78,160.04,159.2,159.24,86821.0,159.3513,159.6107,158.7729,158.8128,86821.0
2025-04-17 15:50:00,159.2,159.24,158.18,158.59,382810.0,158.7729,158.8128,157.7556,158.1645,382810.0
2025-04-21 09:30:00,157.42,157.82,156.38,156.39,56389.0,156.9977,157.3966,155.9605,155.9704,56389.0
2025-04-21 09:40:00,156.7,157.56,156.52,156.81,96605.0,156.2796,157.1373,156.1001,156.3893,96605.0
2025-04-21 09:50:00,156.83,157.06,156.52,156.94,19439.0,156.4093,156.6386,156.1001,156.519,19439.0
2025-04-21 10:00:00,156.92,156.94,156.19,156.31,19334.0,156.499,156.519,155.771,155.8907,19334.0
2025-04-21 10:10:00,156.34,156.51,155.82,155.98,15936.0,155.9206,156.0901,155.402,155.5615,15936.0
2025-04-21 10:20:00,155.9,156.06,155.7,156.06,6867.0,155.4818,155.6413,155.2823,155.6413,6867.0
2025-04-21 10:30:00,156.09,156.27,155.86,156.27,18738.0,155.6712,155.8508,155.4419,155.8508,18738.0
2025-04-21 10:40:00,156.25,156.32,155.68,155.68,39229.0,155.8308,155.9006,155.2623,155.2623,39229.0
2025-04-21 10:50:00,155.69,155.69,155.35,155.52,13653.0,155.2723,155.2723,154.9332,155.1028,13653.0
2025-04-21 11:00:00,155.53,155.68,155.42,155.53,16176.0,155.1127,155.2623,155.003,155.1127,16176.0
2025-04-21 11:10:00,155.51,155.68,155.41,155.51,24930.0,155.0928,155.2623,154.9931,155.0928,24930.0
2025-04-21 11:20:00,155.6,155.6,155.16,155.3,66775.0,155.1826,155.1826,154.7437,154.8834,66775.0
2025-04-21 11:30:00,155.33,155.33,154.55,154.55,107088.0,154.9133,154.9133,154.1354,154.1354,107088.0
2025-04-21 11:40:00,154.71,154.71,154.13,154.22,9366.0,154.2949,154.2949,153.7165,153.8063,9366.0
2025-04-21 11:50:00,154.32,154.48,154.16,154.34,13913.0,153.906,154.0656,153.7464,153.9259,13913.0
2025-04-21 12:00:00,154.44,154.6,154.33,154.59,23136.0,154.0257,154.1852,153.916,154.1753,23136.0
2025-04-21 12:10:00,154.59,154.82,154.47,154.56,17011.0,154.1753,154.4047,154.0556,154.1454,17011.0
2025-04-21 12:20:00,154.56,154.92,154.55,154.83,21628.0,154.1454,154.5044,154.1354,154.4146,21628.0
2025-04-21 12:30:00,154.91,155.07,154.8,155.03,15336.0,154.4944,154.654,154.3847,154.6141,15336.0
2025-04-21 12:40:00,155.03,155.1,154.74,154.83,17998.0,154.6141,154.6839,154.3249,154.4146,17998.0
2025-04-21 12:50:00,154.8,154.82,154.54,154.63,22084.0,154.3847,154.4047,154.1254,154.2152,22084.0
2025-04-21 13:00:00,154.69,154.7,154.12,154.19,40400.0,154.275,154.285,153.7065,153.7763,40400.0
2025-04-21 13:10:00,154.19,154.31,153.9,154.22,32336.0,153.7763,153.896,153.4871,153.8063,32336.0
2025-04-21 13:20:00,154.22,154.36,153.89,153.99,28661.0,153.8063,153.9459,153.4771,153.5769,28661.0
2025-04-21 13:30:00,153.97,154.15,153.79,153.81,24333.0,153.5569,153.7365,153.3774,153.3974,24333.0
2025-04-21 13:40:00,153.85,153.88,153.42,153.47,15171.0,153.4373,153.4672,153.0084,153.0583,15171.0
2025-04-21 13:50:00,153.4,153.61,153.32,153.36,10771.0,152.9885,153.1979,152.9087,152.9486,10771.0
2025-04-21 14:00:00,153.32,153.4,153.17,153.2,13150.0,152.9087,152.9885,152.7591,152.789,13150.0
2025-04-21 14:10:00,153.19,153.61,153.13,153.55,16648.0,152.779,153.1979,152.7192,153.1381,16648.0
2025-04-21 14:20:00,153.51,153.69,153.44,153.67,12836.0,153.0982,153.2777,153.0284,153.2577,12836.0
2025-04-21 14:30:00,153.74,153.77,153.59,153.73,20899.0,153.3276,153.3575,153.178,153.3176,20899.0
2025-04-21 14:40:00,153.75,153.83,153.64,153.75,33787.0,153.3375,153.4173,153.2278,153.3375,33787.0
2025-04-21 14:50:00,153.79,153.85,153.68,153.71,39317.0,153.3774,153.4373,153.2677,153.2976,39317.0
2025-04-21 15:00:00,153.71,154.02,153.71,153.86,51498.0,153.2976,153.6068,153.2976,153.4472,51498.0
2025-04-21 15:10:00,153.86,154.17,153.8,154.13,42004.0,153.4472,153.7564,153.3874,153.7165,42004.0
2025-04-21 15:20:00,154.13,154.26,153.98,154.08,53939.0,153.7165,153.8462,153.5669,153.6666,53939.0
2025-04-21 15:30:00,154.11,154.42,153.96,154.24,60835.0,153.6966,154.0057,153.547,153.8262,60835.0
2025-04-21 15:40:00,154.24,154.49,154.17,154.49,67163.0,153.8262,154.0755,153.7564,154.0755,67163.0
2025-04-21 15:50:00,154.46,155.13,154.35,155.03,313425.0,154.0456,154.7138,153.9359,154.6141,313425.0
2025-04-22 09:30:00,156.53,158.21,156.53,158.09,68376.0,156.1101,157.7856,156.1101,157.6659,68376.0
2025-04-22 09:40:00,158.09,158.89,158.09,158.64,57047.0,157.6659,158.4637,157.6659,158.2144,57047.0
2025-04-22 09:50:00,158.51,158.86,158.32,158.76,93159.0,158.0848,158.4338,157.8953,158.3341,93159.0
2025-04-22 10:00:00,158.72,159.31,158.72,159.22,41820.0,158.2942,158.8826,158.2942,158.7929,41820.0
2025-04-22 10:10:00,159.22,159.22,158.31,158.77,20422.0,158.7929,158.7929,157.8853,158.3441,20422.0
2025-04-22 10:20:00,158.85,158.93,158.54,158.93,33051.0,158.4238,158.5036,158.1147,158.5036,33051.0
2025-04-22 10:30:00,158.93,159.19,158.88,159.15,32168.0,158.5036,158.7629,158.4538,158.723,32168.0
2025-04-22 10:40:00,159.14,159.36,159.07,159.14,29236.0,158.7131,158.9325,158.6433,158.7131,29236.0
2025-04-22 10:50:00,159.15,159.23,158.91,159.06,29025.0,158.723,158.8028,158.4837,158.6333,29025.0
2025-04-22 11:00:00,159.05,159.22,158.96,159.0,26543.0,158.6233,158.7929,158.5335,158.5734,26543.0
2025-04-22 11:10:00,159.0,159.47,159.0,159.29,41622.0,158.5734,159.0422,158.5734,158.8627,41622.0
2025-04-22 11:20:00,159.28,159.73,159.28,159.57,38390.0,158.8527,159.3015,158.8527,159.1419,38390.0
2025-04-22 11:30:00,159.57,159.83,159.42,159.78,40524.0,159.1419,159.4012,158.9923,159.3513,40524.0
2025-04-22 11:40:00,159.78,160.02,159.62,159.78,50607.0,159.3513,159.5907,159.1918,159.3513,50607.0
2025-04-22 11:50:00,159.78,160.5,159.73,160.34,32322.0,159.3513,160.0694,159.3015,159.9098,32322.0
2025-04-22 12:00:00,160.41,160.82,160.02,160.02,25063.0,159.9797,160.3886,159.5907,159.5907,25063.0
2025-04-22 12:10:00,160.11,160.12,159.81,159.98,19985.0,159.6805,159.6904,159.3813,159.5508,19985.0
2025-04-22 12:20:00,160.02,160.18,159.97,160.0,18200.0,159.5907,159.7503,159.5408,159.5708,18200.0
2025-04-22 12:30:00,160.07,160.43,160.03,160.39,19625.0,159.6406,159.9996,159.6007,159.9597,19625.0
2025-04-22 12:40:00,160.39,160.48,160.15,160.19,22850.0,159.9597,160.0495,159.7204,159.7602,22850.0
2025-04-22 12:50:00,160.2,160.25,160.06,160.21,17771.0,159.7702,159.8201,159.6306,159.7802,17771.0
2025-04-22 13:00:00,160.2,160.34,160.13,160.27,20465.0,159.7702,159.9098,159.7004,159.84,20465.0
2025-04-22 13:10:00,160.23,160.23,159.46,159.83,44940.0,159.8001,159.8001,159.0322,159.4012,44940.0
2025-04-22 13:20:00,159.83,160.1,159.36,159.4,82991.0,159.4012,159.6705,158.9325,158.9724,82991.0
2025-04-22 13:30:00,159.4,159.68,159.19,159.25,93215.0,158.9724,159.2516,158.7629,158.8228,93215.0
2025-04-22 13:40:00,159.25,159.36,158.95,159.03,18820.0,158.8228,158.9325,158.5236,158.6034,18820.0
2025-04-22 13:50:00,159.06,159.1,158.83,158.83,13024.0,158.6333,158.6732,158.4039,158.4039,13024.0
2025-04-22 14:00:00,158.81,159.4,158.75,159.28,17329.0,158.384,158.9724,158.3241,158.8527,17329.0
2025-04-22 14:10:00,159.28,159.53,159.22,159.46,17893.0,158.8527,159.102,158.7929,159.0322,17893.0
2025-04-22 14:20:00,159.51,159.82,159.45,159.65,14567.0,159.0821,159.3912,159.0222,159.2217,14567.0
2025-04-22 14:30:00,159.69,159.95,159.69,159.79,19888.0,159.2616,159.5209,159.2616,159.3613,19888.0
2025-04-22 14:40:00,159.82,160.15,159.81,160.05,15659.0,159.3912,159.7204,159.3813,159.6206,15659.0
2025-04-22 14:50:00,160.06,160.37,160.06,160.32,20276.0,159.6306,159.9398,159.6306,159.8899,20276.0
2025-04-22 15:00:00,160.32,160.39,160.13,160.16,27012.0,159.8899,159.9597,159.7004,159.7303,27012.0
2025-04-22 15:10:00,160.16,160.25,159.92,160.04,24155.0,159.7303,159.8201,159.491,159.6107,24155.0
2025-04-22 15:20:00,160.11,160.3,160.02,160.16,25403.0,159.6805,159.87,159.5907,159.7303,25403.0
2025-04-22 15:30:00,160.19,160.35,160.13,160.2,29177.0,159.7602,159.9198,159.7004,159.7702,29177.0
2025-04-22 15:40:00,160.2,160.94,160.2,160.89,58527.0,159.7702,160.5082,159.7702,160.4584,58527.0
2025-04-22 15:50:00,160.9,160.97,160.42,160.63,216445.0,160.4683,160.5382,159.9896,160.1991,216445.0
2025-04-23 09:30:00,162.1,162.81,161.2,161.88,92605.0,161.6651,162.3732,160.7675,161.4457,92605.0
2025-04-23 09:40:00,162.45,162.45,161.64,162.43,31188.0,162.0142,162.0142,161.2064,161.9942,31188.0
2025-04-23 09:50:00,162.48,163.0,162.33,162.69,65477.0,162.0441,162.5627,161.8945,162.2535,65477.0
2025-04-23 10:00:00,162.64,163.15,161.95,162.37,23167.0,162.2037,162.7123,161.5155,161.9344,23167.0
2025-04-23 10:10:00,162.43,162.63,161.97,162.41,46311.0,161.9942,162.1937,161.5355,161.9743,46311.0
2025-04-23 10:20:00,162.36,162.8,162.07,162.77,95763.0,161.9244,162.3632,161.6352,162.3333,95763.0
2025-04-23 10:30:00,162.76,162.98,162.65,162.86,109237.0,162.3234,162.5428,162.2136,162.4231,109237.0
2025-04-23 10:40:00,162.86,162.86,162.13,162.18,107506.0,162.4231,162.4231,161.695,161.7449,107506.0
2025-04-23 10:50:00,162.18,162.18,161.39,161.5,20321.0,161.7449,161.7449,160.957,161.0667,20321.0
2025-04-23 11:00:00,161.5,161.83,161.2,161.67,25016.0,161.0667,161.3958,160.7675,161.2363,25016.0
2025-04-23 11:10:00,161.52,161.66,161.34,161.35,18735.0,161.0867,161.2263,160.9072,160.9171,18735.0
2025-04-23 11:20:00,161.34,161.46,160.63,160.86,33383.0,160.9072,161.0268,160.1991,160.4285,33383.0
2025-04-23 11:30:00,160.85,160.97,160.57,160.93,39742.0,160.4185,160.5382,160.1392,160.4983,39742.0
2025-04-23 11:40:00,160.98,161.05,160.16,160.16,14631.0,160.5481,160.6179,159.7303,159.7303,14631.0
2025-04-23 11:50:00,160.2,160.66,160.03,160.47,21998.0,159.7702,160.229,159.6007,160.0395,21998.0
2025-04-23 12:00:00,160.38,160.55,160.06,160.09,18238.0,159.9497,160.1193,159.6306,159.6605,18238.0
2025-04-23 12:10:00,160.09,160.42,159.85,159.92,22399.0,159.6605,159.9896,159.4212,159.491,22399.0
2025-04-23 12:20:00,159.83,159.99,159.46,159.95,17459.0,159.4012,159.5608,159.0322,159.5209,17459.0
2025-04-23 12:30:00,159.98,160.39,159.91,160.3,18900.0,159.5508,159.9597,159.481,159.87,18900.0
2025-04-23 12:40:00,160.25,160.68,160.25,160.35,58348.0,159.8201,160.2489,159.8201,159.9198,58348.0
2025-04-23 12:50:00,160.37,160.96,160.34,160.96,14672.0,159.9398,160.5282,159.9098,160.5282,14672.0
2025-04-23 13:00:00,160.91,161.35,160.57,161.35,14071.0,160.4783,160.9171,160.1392,160.9171,14071.0
2025-04-23 13:10:00,161.35,161.44,161.16,161.31,11173.0,160.9171,161.0069,160.7276,160.8772,11173.0
2025-04-23 13:20:00,161.38,161.55,161.1,161.11,15738.0,160.9471,161.1166,160.6678,160.6778,15738.0
2025-04-23 13:30:00,161.13,161.23,160.58,160.61,26539.0,160.6977,160.7975,160.1492,160.1791,26539.0
2025-04-23 13:40:00,160.61,160.92,160.49,160.71,13020.0,160.1791,160.4883,160.0594,160.2789,13020.0
2025-04-23 13:50:00,160.71,161.19,160.63,160.9,11700.0,160.2789,160.7576,160.1991,160.4683,11700.0
2025-04-23 14:00:00,160.93,161.06,160.64,160.74,11946.0,160.4983,160.6279,160.209,160.3088,11946.0
2025-04-23 14:10:00,160.75,161.01,160.58,160.86,14948.0,160.3187,160.578,160.1492,160.4285,14948.0
2025-04-23 14:20:00,160.84,160.99,160.3,160.31,13672.0,160.4085,160.5581,159.87,159.8799,13672.0
2025-04-23 14:30:00,160.35,160.68,160.31,160.61,12649.0,159.9198,160.2489,159.8799,160.1791,12649.0
2025-04-23 14:40:00,160.59,160.59,160.32,160.47,9532.0,160.1592,160.1592,159.8899,160.0395,9532.0
2025-04-23 14:50:00,160.52,160.62,160.32,160.39,14239.0,160.0894,160.1891,159.8899,159.9597,14239.0
2025-04-23 15:00:00,160.38,160.57,160.1,160.32,15735.0,159.9497,160.1392,159.6705,159.8899,15735.0
2025-04-23 15:10:00,160.29,160.47,160.14,160.25,32790.0,159.86,160.0395,159.7104,159.8201,32790.0
2025-04-23 15:20:00,160.25,160.54,160.18,160.44,27010.0,159.8201,160.1093,159.7503,160.0096,27010.0
2025-04-23 15:30:00,160.5,160.61,160.26,160.42,32652.0,160.0694,160.1791,159.8301,159.9896,32652.0
2025-04-23 15:40:00,160.43,160.86,160.38,160.85,54274.0,159.9996,160.4285,159.9497,160.4185,54274.0
2025-04-23 15:50:00,160.88,161.18,160.78,160.97,228146.0,160.4484,160.7476,160.3487,160.5382,228146.0
2025-04-24 09:30:00,161.07,162.5,160.01,160.81,39580.0,160.6379,162.0641,159.5807,160.3786,39580.0
2025-04-24 09:40:00,160.98,161.54,160.81,161.42,13177.0,160.5481,161.1066,160.3786,160.9869,13177.0
2025-04-24 09:50:00,161.42,161.61,161.03,161.16,7337.0,160.9869,161.1764,160.598,160.7276,7337.0
2025-04-24 10:00:00,161.25,161.47,160.74,161.33,13751.0,160.8174,161.0368,160.3088,160.8972,13751.0
2025-04-24 10:10:00,161.3,161.66,161.05,161.66,15914.0,160.8673,161.2263,160.6179,161.2263,15914.0
2025-04-24 10:20:00,161.8,162.22,161.71,162.14,8743.0,161.3659,161.7848,161.2762,161.705,8743.0
2025-04-24 10:30:00,162.13,162.59,161.95,162.59,17469.0,161.695,162.1538,161.5155,162.1538,17469.0
2025-04-24 10:40:00,162.57,162.66,162.13,162.32,32447.0,162.1339,162.2236,161.695,161.8845,32447.0
2025-04-24 10:50:00,162.32,162.46,162.19,162.41,10561.0,161.8845,162.0242,161.7549,161.9743,10561.0
2025-04-24 11:00:00,162.4,162.47,162.21,162.34,19701.0,161.9643,162.0341,161.7748,161.9045,19701.0
2025-04-24 11:10:00,162.29,162.68,162.26,162.38,20902.0,161.8546,162.2436,161.8247,161.9444,20902.0
2025-04-24 11:20:00,162.39,162.52,162.23,162.38,10472.0,161.9543,162.084,161.7948,161.9444,10472.0
2025-04-24 11:30:00,162.36,162.59,162.22,162.52,37355.0,161.9244,162.1538,161.7848,162.084,37355.0
2025-04-24 11:40:00,162.5,162.61,162.3,162.56,23998.0,162.0641,162.1738,161.8646,162.1239,23998.0
2025-04-24 11:50:00,162.55,162.84,162.41,162.57,25624.0,162.1139,162.4031,161.9743,162.1339,25624.0
2025-04-24 12:00:00,162.63,162.72,162.45,162.51,23661.0,162.1937,162.2835,162.0142,162.074,23661.0
2025-04-24 12:10:00,162.53,162.99,162.46,162.87,11743.0,162.094,162.5527,162.0242,162.4331,11743.0
2025-04-24 12:20:00,162.86,163.23,162.86,163.0,21109.0,162.4231,162.7921,162.4231,162.5627,21109.0
2025-04-24 12:30:00,163.0,163.14,162.94,162.99,11982.0,162.5627,162.7023,162.5029,162.5527,11982.0
2025-04-24 12:40:00,163.01,163.18,162.95,162.98,14335.0,162.5727,162.7422,162.5128,162.5428,14335.0
2025-04-24 12:50:00,162.97,163.3,162.93,163.07,12657.0,162.5328,162.8619,162.4929,162.6325,12657.0
2025-04-24 13:00:00,163.04,163.14,162.92,162.92,7945.0,162.6026,162.7023,162.4829,162.4829,7945.0
2025-04-24 13:10:00,162.9,163.11,162.8,162.81,16182.0,162.463,162.6724,162.3632,162.3732,16182.0
2025-04-24 13:20:00,162.81,162.98,162.78,162.86,11882.0,162.3732,162.5428,162.3433,162.4231,11882.0
2025-04-24 13:30:00,162.9,163.07,162.85,162.9,7382.0,162.463,162.6325,162.4131,162.463,7382.0
2025-04-24 13:40:00,162.96,162.96,162.72,162.87,6373.0,162.5228,162.5228,162.2835,162.4331,6373.0
2025-04-24 13:50:00,162.84,162.92,162.75,162.83,10273.0,162.4031,162.4829,162.3134,162.3932,10273.0
2025-04-24 14:00:00,162.82,163.26,162.76,162.9,16799.0,162.3832,162.822,162.3234,162.463,16799.0
2025-04-24 14:10:00,162.87,162.94,162.6,162.75,11672.0,162.4331,162.5029,162.1638,162.3134,11672.0
2025-04-24 14:20:00,162.74,162.94,162.66,162.93,15977.0,162.3034,162.5029,162.2236,162.4929,15977.0
2025-04-24 14:30:00,162.94,163.12,162.93,163.09,7408.0,162.5029,162.6824,162.4929,162.6525,7408.0
2025-04-24 14:40:00,163.06,163.09,162.92,163.09,11380.0,162.6225,162.6525,162.4829,162.6525,11380.0
2025-04-24 14:50:00,163.03,163.16,162.98,162.98,10891.0,162.5926,162.7223,162.5428,162.5428,10891.0
2025-04-24 15:00:00,162.98,162.98,162.74,162.81,10913.0,162.5428,162.5428,162.3034,162.3732,10913.0
2025-04-24 15:10:00,162.79,162.89,162.66,162.77,14662.0,162.3533,162.453,162.2236,162.3333,14662.0
2025-04-24 15:20:00,162.81,162.88,162.71,162.72,14190.0,162.3732,162.443,162.2735,162.2835,14190.0
2025-04-24 15:30:00,162.75,162.85,162.36,162.81,33551.0,162.3134,162.4131,161.9244,162.3732,33551.0
2025-04-24 15:40:00,162.81,163.12,162.71,163.08,29063.0,162.3732,162.6824,162.2735,162.6425,29063.0
2025-04-24 15:50:00,162.99,163.18,162.74,162.93,121519.0,162.5527,162.7422,162.3034,162.4929,121519.0
2025-04-25 09:30:00,162.44,163.4,162.0,163.09,26304.0,162.0042,162.9616,161.5654,162.6525,26304.0
2025-04-25 09:40:00,163.21,163.23,162.15,162.64,8753.0,162.7721,162.7921,161.715,162.2037,8753.0
2025-04-25 09:50:00,162.61,162.74,162.31,162.31,14078.0,162.1738,162.3034,161.8746,161.8746,14078.0
2025-04-25 10:00:00,162.42,162.74,162.23,162.74,20300.0,161.9843,162.3034,161.7948,162.3034,20300.0
2025-04-25 10:10:00,162.53,162.64,162.06,162.16,14613.0,162.094,162.2037,161.6252,161.725,14613.0
2025-04-25 10:20:00,162.17,162.26,161.61,161.95,12103.0,161.7349,161.8247,161.1764,161.5155,12103.0
2025-04-25 10:30:00,161.82,162.27,161.8,162.1,8533.0,161.3859,161.8347,161.3659,161.6651,8533.0
2025-04-25 10:40:00,162.11,162.63,162.11,162.61,21348.0,161.6751,162.1937,161.6751,162.1738,21348.0
2025-04-25 10:50:00,162.63,162.82,162.54,162.76,14210.0,162.1937,162.3832,162.1039,162.3234,14210.0
2025-04-25 11:00:00,162.7,162.91,162.58,162.85,9545.0,162.2635,162.473,162.1438,162.4131,9545.0
2025-04-25 11:10:00,162.82,162.98,162.46,162.5,24453.0,162.3832,162.5428,162.0242,162.0641,24453.0
2025-04-25 11:20:00,162.56,162.66,162.38,162.4,21338.0,162.1239,162.2236,161.9444,161.9643,21338.0
2025-04-25 11:30:00,162.47,162.66,162.4,162.47,12399.0,162.0341,162.2236,161.9643,162.0341,12399.0
2025-04-25 11:40:00,162.49,162.79,162.42,162.64,15531.0,162.0541,162.3533,161.9843,162.2037,15531.0
2025-04-25 11:50:00,162.6,162.86,162.59,162.8,14689.0,162.1638,162.4231,162.1538,162.3632,14689.0
2025-04-25 12:00:00,162.86,163.11,162.72,162.98,14393.0,162.4231,162.6724,162.2835,162.5428,14393.0
2025-04-25 12:10:00,163.02,163.13,162.84,162.9,15200.0,162.5827,162.6924,162.4031,162.463,15200.0
2025-04-25 12:20:00,162.93,163.24,162.93,163.18,16553.0,162.4929,162.8021,162.4929,162.7422,16553.0
2025-04-25 12:30:00,163.2,163.31,163.08,163.08,11492.0,162.7622,162.8719,162.6425,162.6425,11492.0
2025-04-25 12:40:00,163.11,163.16,162.9,163.0,11537.0,162.6724,162.7223,162.463,162.5627,11537.0
2025-04-25 12:50:00,162.99,163.28,162.99,163.12,8116.0,162.5527,162.842,162.5527,162.6824,8116.0
2025-04-25 13:00:00,163.15,163.19,162.94,163.13,12404.0,162.7123,162.7522,162.5029,162.6924,12404.0
2025-04-25 13:10:00,163.08,163.33,163.07,163.3,11655.0,162.6425,162.8918,162.6325,162.8619,11655.0
2025-04-25 13:20:00,163.27,163.53,163.26,163.53,9315.0,162.832,163.0913,162.822,163.0913,9315.0
2025-04-25 13:30:00,163.45,163.57,163.02,163.15,16596.0,163.0115,163.1312,162.5827,162.7123,16596.0
2025-04-25 13:40:00,163.03,163.28,163.0,163.1,16238.0,162.5926,162.842,162.5627,162.6624,16238.0
2025-04-25 13:50:00,163.2,163.23,162.74,162.78,9846.0,162.7622,162.7921,162.3034,162.3433,9846.0
2025-04-25 14:00:00,162.83,163.2,162.73,163.2,13366.0,162.3932,162.7622,162.2934,162.7622,13366.0
2025-04-25 14:10:00,163.31,163.36,163.17,163.28,5349.0,162.8719,162.9217,162.7323,162.842,5349.0
2025-04-25 14:20:00,163.28,163.63,163.28,163.56,11156.0,162.842,163.191,162.842,163.1212,11156.0
2025-04-25 14:30:00,163.53,163.58,163.4,163.53,9414.0,163.0913,163.1412,162.9616,163.0913,9414.0
2025-04-25 14:40:00,163.58,163.6,163.38,163.4,13488.0,163.1412,163.1611,162.9417,162.9616,13488.0
2025-04-25 14:50:00,163.4,163.4,163.11,163.29,13524.0,162.9616,162.9616,162.6724,162.8519,13524.0
2025-04-25 15:00:00,163.28,163.52,163.24,163.48,14839.0,162.842,163.0813,162.8021,163.0414,14839.0
2025-04-25 15:10:00,163.45,163.45,163.15,163.25,16661.0,163.0115,163.0115,162.7123,162.812,16661.0
2025-04-25 15:20:00,163.22,163.46,163.1,163.17,24994.0,162.7821,163.0215,162.6624,162.7323,24994.0
2025-04-25 15:30:00,163.13,163.28,162.93,163.13,34008.0,162.6924,162.842,162.4929,162.6924,34008.0
2025-04-25 15:40:00,163.13,163.19,162.98,163.09,42806.0,162.6924,162.7522,162.5428,162.6525,42806.0
2025-04-25 15:50:00,163.13,163.54,163.08,163.22,166300.0,162.6924,163.1013,162.6425,162.7821,166300.0
2025-04-28 09:30:00,163.3,164.37,162.53,164.22,24912.0,162.8619,163.929,162.094,163.7794,24912.0
2025-04-28 09:40:00,164.17,164.38,163.69,163.89,33514.0,163.7296,163.939,163.2509,163.4503,33514.0
2025-04-28 09:50:00,163.98,164.2,163.77,164.2,14700.0,163.5401,163.7595,163.3306,163.7595,14700.0
2025-04-28 10:00:00,164.08,164.23,163.81,163.9,19606.0,163.6398,163.7894,163.3705,163.4603,19606.0
2025-04-28 10:10:00,163.89,163.89,163.56,163.56,25871.0,163.4503,163.4503,163.1212,163.1212,25871.0
2025-04-28 10:20:00,163.54,163.98,163.47,163.88,10708.0,163.1013,163.5401,163.0314,163.4403,10708.0
2025-04-28 10:30:00,163.89,164.2,163.52,163.94,17592.0,163.4503,163.7595,163.0813,163.5002,17592.0
2025-04-28 10:40:00,163.99,164.21,163.66,164.21,12753.0,163.5501,163.7695,163.2209,163.7695,12753.0
2025-04-28 10:50:00,164.14,164.26,163.93,164.09,11207.0,163.6997,163.8193,163.4902,163.6498,11207.0
2025-04-28 11:00:00,164.11,164.17,163.96,163.96,11213.0,163.6697,163.7296,163.5201,163.5201,11213.0
2025-04-28 11:10:00,163.96,164.07,163.76,163.84,22856.0,163.5201,163.6298,163.3207,163.4005,22856.0
2025-04-28 11:20:00,163.84,163.85,163.48,163.52,61772.0,163.4005,163.4104,163.0414,163.0813,61772.0
2025-04-28 11:30:00,163.52,163.74,163.46,163.74,10072.0,163.0813,163.3007,163.0215,163.3007,10072.0
2025-04-28 11:40:00,163.78,163.82,163.55,163.56,10800.0,163.3406,163.3805,163.1112,163.1212,10800.0
2025-04-28 11:50:00,163.57,163.67,163.33,163.4,16670.0,163.1312,163.2309,162.8918,162.9616,16670.0
2025-04-28 12:00:00,163.4,163.4,162.84,162.93,9877.0,162.9616,162.9616,162.4031,162.4929,9877.0
2025-04-28 12:10:00,162.93,163.05,162.8,163.0,8841.0,162.4929,162.6126,162.3632,162.5627,8841.0
2025-04-28 12:20:00,162.97,163.06,162.86,162.99,20390.0,162.5328,162.6225,162.4231,162.5527,20390.0
2025-04-28 12:30:00,162.99,163.11,162.92,163.02,29038.0,162.5527,162.6724,162.4829,162.5827,29038.0
2025-04-28 12:40:00,163.02,163.18,162.98,163.13,14554.0,162.5827,162.7422,162.5428,162.6924,14554.0
2025-04-28 12:50:00,163.12,163.12,162.65,162.8,15966.0,162.6824,162.6824,162.2136,162.3632,15966.0
2025-04-28 13:00:00,162.86,162.96,162.73,162.73,11382.0,162.4231,162.5228,162.2934,162.2934,11382.0
2025-04-28 13:10:00,162.73,162.74,162.56,162.62,10169.0,162.2934,162.3034,162.1239,162.1837,10169.0
2025-04-28 13:20:00,162.56,162.71,162.4,162.52,31551.0,162.1239,162.2735,161.9643,162.084,31551.0
2025-04-28 13:30:00,162.52,162.53,162.29,162.51,17853.0,162.084,162.094,161.8546,162.074,17853.0
2025-04-28 13:40:00,162.51,162.78,162.47,162.78,5783.0,162.074,162.3433,162.0341,162.3433,5783.0
2025-04-28 13:50:00,162.8,162.98,162.78,162.96,20745.0,162.3632,162.5428,162.3433,162.5228,20745.0
2025-04-28 14:00:00,162.92,163.01,162.85,162.95,27262.0,162.4829,162.5727,162.4131,162.5128,27262.0
2025-04-28 14:10:00,162.93,162.97,162.75,162.95,15612.0,162.4929,162.5328,162.3134,162.5128,15612.0
2025-04-28 14:20:00,162.95,163.28,162.89,163.12,16945.0,162.5128,162.842,162.453,162.6824,16945.0
2025-04-28 14:30:00,163.16,163.27,163.08,163.25,10823.0,162.7223,162.832,162.6425,162.812,10823.0
2025-04-28 14:40:00,163.25,163.3,163.13,163.26,28528.0,162.812,162.8619,162.6924,162.822,28528.0
2025-04-28 14:50:00,163.27,163.27,162.97,162.97,32792.0,162.832,162.832,162.5328,162.5328,32792.0
2025-04-28 15:00:00,162.94,163.16,162.94,163.16,30116.0,162.5029,162.7223,162.5029,162.7223,30116.0
2025-04-28 15:10:00,163.18,163.32,163.07,163.3,30063.0,162.7422,162.8819,162.6325,162.8619,30063.0
2025-04-28 15:20:00,163.3,163.54,163.26,163.46,15149.0,162.8619,163.1013,162.822,163.0215,15149.0
2025-04-28 15:30:00,163.46,163.65,163.09,163.56,49304.0,163.0215,163.211,162.6525,163.1212,49304.0
2025-04-28 15:40:00,163.6,163.7,163.55,163.63,38235.0,163.1611,163.2608,163.1112,163.191,38235.0
2025-04-28 15:50:00,163.69,163.7,163.27,163.48,206232.0,163.2509,163.2608,162.832,163.0414,206232.0
2025-04-29 09:30:00,163.47,164.25,163.47,164.16,32771.0,163.0314,163.8094,163.0314,163.7196,32771.0
2025-04-29 09:40:00,164.0,164.29,163.93,164.26,38237.0,163.56,163.8492,163.4902,163.8193,38237.0
2025-04-29 09:50:00,164.27,164.45,164.2,164.24,21592.0,163.8293,164.0088,163.7595,163.7994,21592.0
2025-04-29 10:00:00,164.28,164.37,163.98,164.14,54226.0,163.8393,163.929,163.5401,163.6997,54226.0
2025-04-29 10:10:00,164.19,164.19,163.56,163.92,42997.0,163.7495,163.7495,163.1212,163.4802,42997.0
2025-04-29 10:20:00,163.91,163.96,163.41,163.46,11339.0,163.4703,163.5201,162.9716,163.0215,11339.0
2025-04-29 10:30:00,163.46,164.09,163.44,163.99,25970.0,163.0215,163.6498,163.0015,163.5501,25970.0
2025-04-29 10:40:00,163.99,164.12,163.88,164.1,12282.0,163.5501,163.6797,163.4403,163.6598,12282.0
2025-04-29 10:50:00,164.07,164.37,164.05,164.37,22539.0,163.6298,163.929,163.6099,163.929,22539.0
2025-04-29 11:00:00,164.44,164.57,164.38,164.55,14807.0,163.9988,164.1285,163.939,164.1086,14807.0
2025-04-29 11:10:00,164.56,164.68,164.34,164.34,15869.0,164.1185,164.2382,163.8991,163.8991,15869.0
2025-04-29 11:20:00,164.43,164.74,164.29,164.73,10065.0,163.9889,164.298,163.8492,164.2881,10065.0
2025-04-29 11:30:00,164.72,164.72,164.3,164.62,11499.0,164.2781,164.2781,163.8592,164.1784,11499.0
2025-04-29 11:40:00,164.64,164.98,164.62,164.91,9509.0,164.1983,164.5374,164.1784,164.4676,9509.0
2025-04-29 11:50:00,164.9,165.04,164.6,164.66,13931.0,164.4576,164.5972,164.1584,164.2183,13931.0
2025-04-29 12:00:00,164.66,164.94,164.6,164.92,11446.0,164.2183,164.4975,164.1584,164.4776,11446.0
2025-04-29 12:10:00,164.92,164.93,164.74,164.8,21296.0,164.4776,164.4875,164.298,164.3579,21296.0
2025-04-29 12:20:00,164.8,165.09,164.74,165.0,10340.0,164.3579,164.6471,164.298,164.5573,10340.0
2025-04-29 12:30:00,165.05,165.16,164.9,164.95,7713.0,164.6072,164.7169,164.4576,164.5075,7713.0
2025-04-29 12:40:00,164.96,165.22,164.61,164.62,8706.0,164.5175,164.7768,164.1684,164.1784,8706.0
2025-04-29 12:50:00,164.69,164.88,164.64,164.83,8436.0,164.2482,164.4377,164.1983,164.3878,8436.0
2025-04-29 13:00:00,164.83,164.91,164.66,164.83,8684.0,164.3878,164.4676,164.2183,164.3878,8684.0
2025-04-29 13:10:00,164.81,165.22,164.69,165.2,10944.0,164.3679,164.7768,164.2482,164.7568,10944.0
2025-04-29 13:20:00,165.19,165.31,165.1,165.3,12529.0,164.7468,164.8665,164.6571,164.8565,12529.0
2025-04-29 13:30:00,165.3,165.54,165.21,165.54,18091.0,164.8565,165.0959,164.7668,165.0959,18091.0
2025-04-29 13:40:00,165.57,165.88,165.55,165.86,14105.0,165.1258,165.435,165.1059,165.415,14105.0
2025-04-29 13:50:00,165.84,165.91,165.74,165.8,21781.0,165.3951,165.4649,165.2954,165.3552,21781.0
2025-04-29 14:00:00,165.83,166.13,165.82,166.0,29837.0,165.3851,165.6843,165.3751,165.5547,29837.0
2025-04-29 14:10:00,166.0,166.11,165.87,165.93,20541.0,165.5547,165.6644,165.425,165.4848,20541.0
2025-04-29 14:20:00,165.93,165.99,165.75,165.93,15199.0,165.4848,165.5447,165.3053,165.4848,15199.0
2025-04-29 14:30:00,165.9,166.08,165.85,166.02,12563.0,165.4549,165.6344,165.4051,165.5746,12563.0
2025-04-29 14:40:00,166.01,166.04,165.86,165.91,12893.0,165.5646,165.5946,165.415,165.4649,12893.0
2025-04-29 14:50:00,165.89,165.93,165.74,165.81,17464.0,165.445,165.4848,165.2954,165.3652,17464.0
2025-04-29 15:00:00,165.84,166.03,165.82,165.9,16797.0,165.3951,165.5846,165.3751,165.4549,16797.0
2025-04-29 15:10:00,165.94,166.14,165.94,166.09,32548.0,165.4948,165.6943,165.4948,165.6444,32548.0
2025-04-29 15:20:00,166.06,166.22,166.06,166.13,19028.0,165.6145,165.7741,165.6145,165.6843,19028.0
2025-04-29 15:30:00,166.14,166.15,165.94,166.05,18543.0,165.6943,165.7043,165.4948,165.6045,18543.0
2025-04-29 15:40:00,166.01,166.25,165.91,166.23,30306.0,165.5646,165.804,165.4649,165.784,30306.0
2025-04-29 15:50:00,166.25,166.62,166.2,166.31,198708.0,165.804,166.173,165.7541,165.8638,198708.0
2025-04-30 09:30:00,166.05,166.05,164.65,164.84,69536.0,165.6045,165.6045,164.2083,164.3978,69536.0
2025-04-30 09:40:00,164.84,165.3,164.55,165.05,47529.0,164.3978,164.8565,164.1086,164.6072,47529.0
2025-04-30 09:50:00,165.09,165.09,164.61,164.74,24610.0,164.6471,164.6471,164.1684,164.298,24610.0
2025-04-30 10:00:00,164.79,165.22,164.6,165.09,46089.0,164.3479,164.7768,164.1584,164.6471,46089.0
2025-04-30 10:10:00,165.1,165.51,165.07,165.51,23357.0,164.6571,165.066,164.6272,165.066,23357.0
2025-04-30 10:20:00,165.52,166.2,165.46,165.93,82844.0,165.0759,165.7541,165.0161,165.4848,82844.0
2025-04-30 10:30:00,165.91,166.28,165.87,166.28,74937.0,165.4649,165.8339,165.425,165.8339,74937.0
2025-04-30 10:40:00,166.3,166.36,166.04,166.31,39710.0,165.8539,165.9137,165.5946,165.8638,39710.0
2025-04-30 10:50:00,166.26,166.41,166.06,166.32,29506.0,165.814,165.9636,165.6145,165.8738,29506.0
2025-04-30 11:00:00,166.28,166.58,166.23,166.47,22459.0,165.8339,166.1331,165.784,166.0234,22459.0
2025-04-30 11:10:00,166.5,166.66,166.43,166.66,19807.0,166.0533,166.2129,165.9835,166.2129,19807.0
2025-04-30 11:20:00,166.73,167.32,166.71,167.03,59392.0,166.2827,166.8711,166.2628,166.5819,59392.0
2025-04-30 11:30:00,167.01,167.24,166.99,167.2,43447.0,166.562,166.7913,166.542,166.7514,43447.0
2025-04-30 11:40:00,167.18,167.47,167.01,167.37,44289.0,166.7315,167.0207,166.562,166.921,44289.0
2025-04-30 11:50:00,167.35,167.5,167.15,167.31,22171.0,166.901,167.0506,166.7016,166.8611,22171.0
2025-04-30 12:00:00,167.34,167.38,167.15,167.37,15411.0,166.8911,166.931,166.7016,166.921,15411.0
2025-04-30 12:10:00,167.34,167.4,167.14,167.15,14765.0,166.8911,166.9509,166.6916,166.7016,14765.0
2025-04-30 12:20:00,167.14,167.14,166.86,167.07,15042.0,166.6916,166.6916,166.4124,166.6218,15042.0
2025-04-30 12:30:00,167.02,167.32,166.97,167.29,12051.0,166.5719,166.8711,166.5221,166.8412,12051.0
2025-04-30 12:40:00,167.33,167.59,167.28,167.55,15388.0,166.8811,167.1404,166.8312,167.1005,15388.0
2025-04-30 12:50:00,167.5,167.76,167.5,167.74,17229.0,167.0506,167.3099,167.0506,167.29,17229.0
2025-04-30 13:00:00,167.74,167.82,167.4,167.53,18191.0,167.29,167.3698,166.9509,167.0806,18191.0
2025-04-30 13:10:00,167.5,167.53,167.17,167.49,15409.0,167.0506,167.0806,166.7215,167.0407,15409.0
2025-04-30 13:20:00,167.46,167.89,167.46,167.83,17691.0,167.0107,167.4396,167.0107,167.3798,17691.0
2025-04-30 13:30:00,167.83,168.1,167.83,167.97,25580.0,167.3798,167.649,167.3798,167.5194,25580.0
2025-04-30 13:40:00,167.9,168.08,167.8,167.8,15758.0,167.4496,167.6291,167.3498,167.3498,15758.0
2025-04-30 13:50:00,167.84,167.95,167.8,167.82,18899.0,167.3897,167.4994,167.3498,167.3698,18899.0
2025-04-30 14:00:00,167.8,168.25,167.54,167.75,38146.0,167.3498,167.7986,167.0905,167.3,38146.0
2025-04-30 14:10:00,167.72,167.93,167.62,167.7,23121.0,167.27,167.4795,167.1703,167.2501,23121.0
2025-04-30 14:20:00,167.72,167.74,167.17,167.31,16116.0,167.27,167.29,166.7215,166.8611,16116.0
2025-04-30 14:30:00,167.3,167.37,166.94,167.0,20725.0,166.8512,166.921,166.4921,166.552,20725.0
2025-04-30 14:40:00,167.0,167.12,166.93,167.06,26609.0,166.552,166.6717,166.4822,166.6118,26609.0
2025-04-30 14:50:00,167.06,167.11,166.87,166.95,24198.0,166.6118,166.6617,166.4223,166.5021,24198.0
2025-04-30 15:00:00,167.0,167.32,167.0,167.21,23939.0,166.552,166.8711,166.552,166.7614,23939.0
2025-04-30 15:10:00,167.26,167.54,167.25,167.25,28158.0,166.8113,167.0905,166.8013,166.8013,28158.0
2025-04-30 15:20:00,167.3,167.42,166.92,166.96,36997.0,166.8512,166.9709,166.4722,166.5121,36997.0
2025-04-30 15:30:00,166.95,166.97,166.46,166.47,65303.0,166.5021,166.5221,166.0134,166.0234,65303.0
2025-04-30 15:40:00,166.47,167.66,166.47,167.56,60328.0,166.0234,167.2102,166.0234,167.1105,60328.0
2025-04-30 15:50:00,167.62,168.78,167.59,167.9,352285.0,167.1703,168.3272,167.1404,167.4496,352285.0
2025-05-01 09:30:00,166.24,171.29,162.94,170.06,230085.0,165.794,170.8305,162.5029,169.6038,230085.0
2025-05-01 09:40:00,170.08,170.45,169.2,170.13,48418.0,169.6237,169.9927,168.7461,169.6736,48418.0
2025-05-01 09:50:00,170.12,171.12,169.74,170.49,54620.0,169.6636,170.6609,169.2846,170.0326,54620.0
2025-05-01 10:00:00,170.63,171.69,170.55,171.53,48475.0,170.1722,171.2294,170.0925,171.0698,48475.0
2025-05-01 10:10:00,171.53,171.79,170.53,170.65,30427.0,171.0698,171.3291,170.0725,170.1922,30427.0
2025-05-01 10:20:00,170.74,171.81,170.64,171.38,38534.0,170.2819,171.3491,170.1822,170.9202,38534.0
2025-05-01 10:30:00,171.28,171.33,170.74,171.31,23429.0,170.8205,170.8704,170.2819,170.8504,23429.0
2025-05-01 10:40:00,171.33,171.47,170.44,170.64,33432.0,170.8704,171.01,169.9827,170.1822,33432.0
2025-05-01 10:50:00,170.64,171.2,170.4,171.14,13308.0,170.1822,170.7407,169.9429,170.6809,13308.0
2025-05-01 11:00:00,171.22,171.33,170.38,170.51,31143.0,170.7607,170.8704,169.9229,170.0526,31143.0
2025-05-01 11:10:00,170.46,171.08,170.35,170.97,24587.0,170.0027,170.621,169.893,170.5113,24587.0
2025-05-01 11:20:00,171.06,171.26,170.69,170.72,18902.0,170.6011,170.8005,170.2321,170.262,18902.0
2025-05-01 11:30:00,170.65,171.24,170.42,170.46,17851.0,170.1922,170.7806,169.9628,170.0027,17851.0
2025-05-01 11:40:00,170.61,170.92,170.34,170.52,12956.0,170.1523,170.4615,169.883,170.0625,12956.0
2025-05-01 11:50:00,170.52,171.01,170.39,170.58,25157.0,170.0625,170.5512,169.9329,170.1224,25157.0
2025-05-01 12:00:00,170.57,170.84,170.49,170.76,20804.0,170.1124,170.3817,170.0326,170.3019,20804.0
2025-05-01 12:10:00,170.76,170.93,170.48,170.58,20207.0,170.3019,170.4714,170.0226,170.1224,20207.0
2025-05-01 12:20:00,170.59,170.79,170.16,170.16,23646.0,170.1323,170.3318,169.7035,169.7035,23646.0
2025-05-01 12:30:00,170.36,170.81,170.36,170.73,14786.0,169.903,170.3518,169.903,170.272,14786.0
2025-05-01 12:40:00,170.71,171.0,170.62,170.73,25430.0,170.252,170.5412,170.1623,170.272,25430.0
2025-05-01 12:50:00,170.72,170.92,170.59,170.72,12798.0,170.262,170.4615,170.1323,170.262,12798.0
2025-05-01 13:00:00,170.77,171.36,170.74,171.35,36673.0,170.3119,170.9003,170.2819,170.8903,36673.0
2025-05-01 13:10:00,171.24,171.24,170.98,171.18,13809.0,170.7806,170.7806,170.5213,170.7208,13809.0
2025-05-01 13:20:00,171.0,171.16,170.64,170.81,13471.0,170.5412,170.7008,170.1822,170.3518,13471.0
2025-05-01 13:30:00,170.86,171.1,170.81,171.1,17518.0,170.4016,170.641,170.3518,170.641,17518.0
2025-05-01 13:40:00,171.06,171.23,170.94,171.17,18237.0,170.6011,170.7706,170.4814,170.7108,18237.0
2025-05-01 13:50:00,171.13,171.47,170.95,171.41,25859.0,170.6709,171.01,170.4914,170.9501,25859.0
2025-05-01 14:00:00,171.35,172.16,171.35,172.09,27799.0,170.8903,171.6981,170.8903,171.6283,27799.0
2025-05-01 14:10:00,172.13,172.31,171.98,172.12,26895.0,171.6682,171.8477,171.5186,171.6582,26895.0
2025-05-01 14:20:00,172.13,172.13,171.77,172.04,20741.0,171.6682,171.6682,171.3092,171.5785,20741.0
2025-05-01 14:30:00,172.04,172.25,171.88,172.06,39501.0,171.5785,171.7879,171.4189,171.5984,39501.0
2025-05-01 14:40:00,172.1,172.16,171.92,171.93,23781.0,171.6383,171.6981,171.4588,171.4688,23781.0
2025-05-01 14:50:00,171.97,171.97,171.39,171.52,22273.0,171.5086,171.5086,170.9302,171.0599,22273.0
2025-05-01 15:00:00,171.52,171.64,171.05,171.27,28534.0,171.0599,171.1795,170.5911,170.8105,28534.0
2025-05-01 15:10:00,171.22,171.41,171.11,171.32,27277.0,170.7607,170.9501,170.651,170.8604,27277.0
2025-05-01 15:20:00,171.33,171.57,171.18,171.55,35458.0,170.8704,171.1097,170.7208,171.0898,35458.0
2025-05-01 15:30:00,171.58,171.67,171.47,171.6,40590.0,171.1197,171.2095,171.01,171.1396,40590.0
2025-05-01 15:40:00,171.61,171.85,171.46,171.73,84272.0,171.1496,171.389,171.0,171.2693,84272.0
2025-05-01 15:50:00,171.74,171.78,170.55,170.73,300476.0,171.2793,171.3192,170.0925,170.272,300476.0
2025-05-02 09:30:00,173.09,174.0,171.23,172.87,90521.0,172.6256,173.5332,170.7706,172.4062,90521.0
2025-05-02 09:40:00,172.87,173.42,172.57,172.85,28330.0,172.4062,172.9548,172.107,172.3863,28330.0
2025-05-02 09:50:00,172.66,172.73,172.11,172.63,21967.0,172.1968,172.2666,171.6483,172.1669,21967.0
2025-05-02 10:00:00,172.56,172.89,172.4,172.59,15710.0,172.0971,172.4262,171.9375,172.127,15710.0
2025-05-02 10:10:00,172.7,172.99,172.39,172.68,27345.0,172.2367,172.5259,171.9275,172.2167,27345.0
2025-05-02 10:20:00,172.73,172.84,172.49,172.8,35558.0,172.2666,172.3763,172.0273,172.3364,35558.0
2025-05-02 10:30:00,172.74,173.01,172.54,173.01,18103.0,172.2766,172.5459,172.0771,172.5459,18103.0
2025-05-02 10:40:00,173.04,173.12,172.81,172.91,18952.0,172.5758,172.6556,172.3464,172.4461,18952.0
2025-05-02 10:50:00,172.91,173.14,172.84,173.14,23667.0,172.4461,172.6755,172.3763,172.6755,23667.0
2025-05-02 11:00:00,173.03,173.12,172.63,172.64,12764.0,172.5658,172.6556,172.1669,172.1768,12764.0
2025-05-02 11:10:00,172.62,173.0,172.6,173.0,18641.0,172.1569,172.5359,172.137,172.5359,18641.0
2025-05-02 11:20:00,173.02,173.35,172.99,173.1,38664.0,172.5558,172.8849,172.5259,172.6356,38664.0
2025-05-02 11:30:00,173.11,173.39,173.04,173.39,48422.0,172.6456,172.9248,172.5758,172.9248,48422.0
2025-05-02 11:40:00,173.41,173.41,173.14,173.33,15044.0,172.9448,172.9448,172.6755,172.865,15044.0
2025-05-02 11:50:00,173.31,173.58,173.18,173.5,16620.0,172.8451,173.1143,172.7154,173.0345,16620.0
2025-05-02 12:00:00,173.46,173.88,173.39,173.71,18642.0,172.9946,173.4135,172.9248,173.244,18642.0
2025-05-02 12:10:00,173.75,173.88,173.48,173.55,11062.0,173.2839,173.4135,173.0146,173.0844,11062.0
2025-05-02 12:20:00,173.55,173.68,173.41,173.5,13909.0,173.0844,173.2141,172.9448,173.0345,13909.0
2025-05-02 12:30:00,173.51,173.65,173.44,173.65,35825.0,173.0445,173.1841,172.9747,173.1841,35825.0
2025-05-02 12:40:00,173.66,173.67,173.43,173.58,20083.0,173.1941,173.2041,172.9647,173.1143,20083.0
2025-05-02 12:50:00,173.65,173.87,173.49,173.83,75720.0,173.1841,173.4035,173.0246,173.3637,75720.0
2025-05-02 13:00:00,173.75,173.91,173.69,173.86,20506.0,173.2839,173.4434,173.224,173.3936,20506.0
2025-05-02 13:10:00,173.81,173.92,173.74,173.92,11951.0,173.3437,173.4534,173.2739,173.4534,11951.0
2025-05-02 13:20:00,173.91,173.91,173.64,173.87,21169.0,173.4434,173.4434,173.1742,173.4035,21169.0
2025-05-02 13:30:00,173.85,173.95,173.65,173.89,44562.0,173.3836,173.4833,173.1841,173.4235,44562.0
2025-05-02 13:40:00,173.92,174.15,173.88,173.94,21597.0,173.4534,173.6828,173.4135,173.4734,21597.0
2025-05-02 13:50:00,173.99,174.22,173.95,174.06,18307.0,173.5232,173.7526,173.4833,173.593,18307.0
2025-05-02 14:00:00,174.11,174.44,174.1,174.25,16536.0,173.6429,173.972,173.6329,173.7825,16536.0
2025-05-02 14:10:00,174.2,174.5,174.17,174.43,15511.0,173.7327,174.0319,173.7027,173.962,15511.0
2025-05-02 14:20:00,174.44,174.44,174.17,174.23,22647.0,173.972,173.972,173.7027,173.7626,22647.0
2025-05-02 14:30:00,174.29,174.49,174.23,174.32,31522.0,173.8224,174.0219,173.7626,173.8523,31522.0
2025-05-02 14:40:00,174.34,174.37,173.94,173.94,16736.0,173.8723,173.9022,173.4734,173.4734,16736.0
2025-05-02 14:50:00,173.9,174.22,173.61,174.03,33965.0,173.4335,173.7526,173.1442,173.5631,33965.0
2025-05-02 15:00:00,174.05,174.25,173.89,174.19,30551.0,173.5831,173.7825,173.4235,173.7227,30551.0
2025-05-02 15:10:00,174.18,174.34,174.0,174.31,27973.0,173.7127,173.8723,173.5332,173.8424,27973.0
2025-05-02 15:20:00,174.32,174.39,174.21,174.27,43046.0,173.8523,173.9222,173.7426,173.8025,43046.0
2025-05-02 15:30:00,174.3,174.5,174.17,174.4,44234.0,173.8324,174.0319,173.7027,173.9321,44234.0
2025-05-02 15:40:00,174.43,174.43,173.65,173.66,55162.0,173.962,173.962,173.1841,173.1941,55162.0
2025-05-02 15:50:00,173.66,173.77,173.1,173.44,321125.0,173.1941,173.3038,172.6356,172.9747,321125.0
2025-05-05 09:30:00,173.72,173.77,172.59,173.5,42616.0,173.254,173.3038,172.127,173.0345,42616.0
2025-05-05 09:40:00,173.69,173.76,173.13,173.59,15722.0,173.224,173.2938,172.6655,173.1243,15722.0
2025-05-05 09:50:00,173.59,174.21,173.5,174.04,16708.0,173.1243,173.7426,173.0345,173.5731,16708.0
2025-05-05 10:00:00,174.12,174.33,173.95,174.3,18544.0,173.6529,173.8623,173.4833,173.8324,18544.0
2025-05-05 10:10:00,174.33,174.54,174.15,174.42,32500.0,173.8623,174.0718,173.6828,173.9521,32500.0
2025-05-05 10:20:00,174.46,174.48,173.83,174.06,26725.0,173.992,174.0119,173.3637,173.593,26725.0
2025-05-05 10:30:00,174.06,174.58,173.93,174.53,13785.0,173.593,174.1116,173.4634,174.0618,13785.0
2025-05-05 10:40:00,174.6,174.88,174.58,174.84,13822.0,174.1316,174.4108,174.1116,174.3709,13822.0
2025-05-05 10:50:00,174.84,174.88,174.6,174.61,14295.0,174.3709,174.4108,174.1316,174.1416,14295.0
2025-05-05 11:00:00,174.62,174.78,174.57,174.61,9063.0,174.1515,174.3111,174.1017,174.1416,9063.0
2025-05-05 11:10:00,174.59,174.82,174.55,174.69,23059.0,174.1216,174.351,174.0817,174.2213,23059.0
2025-05-05 11:20:00,174.7,174.81,174.55,174.64,12265.0,174.2313,174.341,174.0817,174.1715,12265.0
2025-05-05 11:30:00,174.63,174.67,174.4,174.43,11182.0,174.1615,174.2014,173.9321,173.962,11182.0
2025-05-05 11:40:00,174.45,174.69,174.44,174.62,7182.0,173.982,174.2213,173.972,174.1515,7182.0
2025-05-05 11:50:00,174.63,174.76,174.62,174.68,4570.0,174.1615,174.2912,174.1515,174.2114,4570.0
2025-05-05 12:00:00,174.65,174.93,174.62,174.93,5881.0,174.1815,174.4607,174.1515,174.4607,5881.0
2025-05-05 12:10:00,174.97,175.16,174.94,174.97,17065.0,174.5006,174.6901,174.4707,174.5006,17065.0
2025-05-05 12:20:00,174.99,175.03,174.88,174.93,7640.0,174.5205,174.5604,174.4108,174.4607,7640.0
2025-05-05 12:30:00,174.89,175.04,174.82,174.91,9701.0,174.4208,174.5704,174.351,174.4408,9701.0
2025-05-05 12:40:00,174.97,175.07,174.85,175.0,7647.0,174.5006,174.6003,174.3809,174.5305,7647.0
2025-05-05 12:50:00,174.97,175.02,174.84,174.85,5683.0,174.5006,174.5505,174.3709,174.3809,5683.0
2025-05-05 13:00:00,174.87,174.96,174.79,174.95,9058.0,174.4009,174.4906,174.3211,174.4807,9058.0
2025-05-05 13:10:00,174.93,174.93,174.59,174.65,9622.0,174.4607,174.4607,174.1216,174.1815,9622.0
2025-05-05 13:20:00,174.61,174.62,174.48,174.54,7619.0,174.1416,174.1515,174.0119,174.0718,7619.0
2025-05-05 13:30:00,174.51,174.75,174.5,174.74,8849.0,174.0418,174.2812,174.0319,174.2712,8849.0
2025-05-05 13:40:00,174.74,174.76,174.65,174.76,4782.0,174.2712,174.2912,174.1815,174.2912,4782.0
2025-05-05 13:50:00,174.74,174.82,174.61,174.82,7666.0,174.2712,174.351,174.1416,174.351,7666.0
2025-05-05 14:00:00,174.82,174.89,174.66,174.84,12549.0,174.351,174.4208,174.1914,174.3709,12549.0
2025-05-05 14:10:00,174.84,174.91,174.77,174.86,18074.0,174.3709,174.4408,174.3011,174.3909,18074.0
2025-05-05 14:20:00,174.86,175.06,174.86,175.0,14855.0,174.3909,174.5904,174.3909,174.5305,14855.0
2025-05-05 14:30:00,175.0,175.09,174.98,175.04,12880.0,174.5305,174.6203,174.5106,174.5704,12880.0
2025-05-05 14:40:00,175.07,175.18,175.04,175.08,9538.0,174.6003,174.71,174.5704,174.6103,9538.0
2025-05-05 14:50:00,175.09,175.13,174.88,174.96,11131.0,174.6203,174.6602,174.4108,174.4906,11131.0
2025-05-05 15:00:00,174.97,175.01,174.83,174.91,12048.0,174.5006,174.5405,174.361,174.4408,12048.0
2025-05-05 15:10:00,174.91,174.91,174.57,174.61,35084.0,174.4408,174.4408,174.1017,174.1416,35084.0
2025-05-05 15:20:00,174.6,174.71,174.31,174.34,43800.0,174.1316,174.2413,173.8424,173.8723,43800.0
2025-05-05 15:30:00,174.32,174.53,174.25,174.49,37635.0,173.8523,174.0618,173.7825,174.0219,37635.0
2025-05-05 15:40:00,174.44,174.56,174.05,174.05,33251.0,173.972,174.0917,173.5831,173.5831,33251.0
2025-05-05 15:50:00,174.09,174.17,173.86,173.98,258837.0,173.623,173.7027,173.3936,173.5133,258837.0
2025-05-06 09:30:00,172.96,174.26,172.96,174.26,35671.0,172.496,173.7925,172.496,173.7925,35671.0
2025-05-06 09:40:00,174.08,174.43,173.91,174.16,16099.0,173.613,173.962,173.4434,173.6928,16099.0
2025-05-06 09:50:00,174.17,174.37,173.9,174.29,17092.0,173.7027,173.9022,173.4335,173.8224,17092.0
2025-05-06 10:00:00,174.21,174.32,173.91,173.96,12147.0,173.7426,173.8523,173.4434,173.4933,12147.0
2025-05-06 10:10:00,173.96,174.57,173.92,174.57,11761.0,173.4933,174.1017,173.4534,174.1017,11761.0
2025-05-06 10:20:00,174.57,174.83,174.43,174.75,8238.0,174.1017,174.361,173.962,174.2812,8238.0
2025-05-06 10:30:00,174.79,174.9,174.77,174.9,14934.0,174.3211,174.4308,174.3011,174.4308,14934.0
2025-05-06 10:40:00,174.93,175.18,174.79,175.18,14901.0,174.4607,174.71,174.3211,174.71,14901.0
2025-05-06 10:50:00,175.18,175.43,175.11,175.21,15623.0,174.71,174.9594,174.6402,174.74,15623.0
2025-05-06 11:00:00,175.18,175.26,175.15,175.15,5278.0,174.71,174.7898,174.6801,174.6801,5278.0
2025-05-06 11:10:00,175.2,175.28,175.11,175.14,5394.0,174.73,174.8098,174.6402,174.6701,5394.0
2025-05-06 11:20:00,175.21,175.48,175.16,175.48,12569.0,174.74,175.0092,174.6901,175.0092,12569.0
2025-05-06 11:30:00,175.5,175.7,175.37,175.65,16614.0,175.0292,175.2286,174.8995,175.1788,16614.0
2025-05-06 11:40:00,175.63,175.66,175.27,175.39,15449.0,175.1588,175.1887,174.7998,174.9195,15449.0
2025-05-06 11:50:00,175.39,175.45,175.17,175.17,10359.0,174.9195,174.9793,174.7001,174.7001,10359.0
2025-05-06 12:00:00,175.17,175.25,175.07,175.11,12352.0,174.7001,174.7798,174.6003,174.6402,12352.0
2025-05-06 12:10:00,175.19,175.65,175.11,175.56,13215.0,174.72,175.1788,174.6402,175.089,13215.0
2025-05-06 12:20:00,175.56,175.59,175.19,175.27,20409.0,175.089,175.1189,174.72,174.7998,20409.0
2025-05-06 12:30:00,175.25,175.53,175.16,175.46,12270.0,174.7798,175.0591,174.6901,174.9893,12270.0
2025-05-06 12:40:00,175.42,175.48,174.95,175.08,11412.0,174.9494,175.0092,174.4807,174.6103,11412.0
2025-05-06 12:50:00,175.0,175.2,174.9,175.06,22723.0,174.5305,174.73,174.4308,174.5904,22723.0
2025-05-06 13:00:00,175.11,175.41,175.0,175.41,10362.0,174.6402,174.9394,174.5305,174.9394,10362.0
2025-05-06 13:10:00,175.4,175.55,175.35,175.49,16256.0,174.9294,175.079,174.8796,175.0192,16256.0
2025-05-06 13:20:00,175.49,175.5,175.22,175.25,6213.0,175.0192,175.0292,174.7499,174.7798,6213.0
2025-05-06 13:30:00,175.25,175.37,175.22,175.36,15864.0,174.7798,174.8995,174.7499,174.8896,15864.0
2025-05-06 13:40:00,175.29,175.35,175.13,175.18,13375.0,174.8197,174.8796,174.6602,174.71,13375.0
2025-05-06 13:50:00,175.17,175.26,175.09,175.09,12525.0,174.7001,174.7898,174.6203,174.6203,12525.0
2025-05-06 14:00:00,175.18,175.44,175.15,175.4,15432.0,174.71,174.9693,174.6801,174.9294,15432.0
2025-05-06 14:10:00,175.4,175.47,175.31,175.45,23784.0,174.9294,174.9993,174.8397,174.9793,23784.0
2025-05-06 14:20:00,175.42,175.64,175.4,175.64,10997.0,174.9494,175.1688,174.9294,175.1688,10997.0
2025-05-06 14:30:00,175.66,175.69,175.48,175.49,44043.0,175.1887,175.2187,175.0092,175.0192,44043.0
2025-05-06 14:40:00,175.55,175.88,175.53,175.64,66089.0,175.079,175.4082,175.0591,175.1688,66089.0
2025-05-06 14:50:00,175.63,175.84,175.4,175.82,98493.0,175.1588,175.3683,174.9294,175.3483,98493.0
2025-05-06 15:00:00,175.84,175.85,175.58,175.66,23732.0,175.3683,175.3782,175.109,175.1887,23732.0
2025-05-06 15:10:00,175.66,175.89,175.58,175.75,59351.0,175.1887,175.4181,175.109,175.2785,59351.0
2025-05-06 15:20:00,175.78,175.9,175.72,175.89,28720.0,175.3084,175.4281,175.2486,175.4181,28720.0
2025-05-06 15:30:00,175.9,176.14,175.78,175.84,102428.0,175.4281,175.6675,175.3084,175.3683,102428.0
2025-05-06 15:40:00,175.88,176.21,175.87,175.88,53691.0,175.4082,175.7373,175.3982,175.4082,53691.0
2025-05-06 15:50:00,175.87,175.91,175.15,175.23,286989.0,175.3982,175.4381,174.6801,174.7599,286989.0
2025-05-07 09:30:00,174.98,175.7,174.52,175.28,48714.0,174.5106,175.2286,174.0518,174.8098,48714.0
2025-05-07 09:40:00,175.31,175.9,175.24,175.44,17589.0,174.8397,175.4281,174.7699,174.9693,17589.0
2025-05-07 09:50:00,175.52,175.81,175.47,175.62,17762.0,175.0491,175.3383,174.9993,175.1489,17762.0
2025-05-07 10:00:00,175.52,175.61,175.12,175.46,28372.0,175.0491,175.1389,174.6502,174.9893,28372.0
2025-05-07 10:10:00,175.39,175.49,175.15,175.37,17413.0,174.9195,175.0192,174.6801,174.8995,17413.0
2025-05-07 10:20:00,175.41,175.55,175.24,175.24,19417.0,174.9394,175.079,174.7699,174.7699,19417.0
2025-05-07 10:30:00,175.34,175.5,175.23,175.3,12579.0,174.8696,175.0292,174.7599,174.8297,12579.0
2025-05-07 10:40:00,175.32,175.56,175.32,175.52,16148.0,174.8497,175.089,174.8497,175.0491,16148.0
2025-05-07 10:50:00,175.52,175.79,175.47,175.71,15427.0,175.0491,175.3184,174.9993,175.2386,15427.0
2025-05-07 11:00:00,175.75,175.91,175.63,175.66,8102.0,175.2785,175.4381,175.1588,175.1887,8102.0
2025-05-07 11:10:00,175.72,175.76,175.56,175.76,5187.0,175.2486,175.2885,175.089,175.2885,5187.0
2025-05-07 11:20:00,175.78,176.2,175.77,176.2,19068.0,175.3084,175.7273,175.2985,175.7273,19068.0
2025-05-07 11:30:00,176.25,176.42,176.17,176.35,9726.0,175.7772,175.9467,175.6974,175.8769,9726.0
2025-05-07 11:40:00,176.25,176.48,176.16,176.24,11651.0,175.7772,176.0065,175.6874,175.7672,11651.0
2025-05-07 11:50:00,176.28,176.55,176.21,176.55,9292.0,175.8071,176.0764,175.7373,176.0764,9292.0
2025-05-07 12:00:00,176.55,176.63,176.29,176.3,7438.0,176.0764,176.1561,175.8171,175.827,7438.0
2025-05-07 12:10:00,176.37,176.54,176.29,176.54,7804.0,175.8968,176.0664,175.8171,176.0664,7804.0
2025-05-07 12:20:00,176.49,176.5,176.21,176.25,7361.0,176.0165,176.0265,175.7373,175.7772,7361.0
2025-05-07 12:30:00,176.25,176.59,176.25,176.57,7496.0,175.7772,176.1163,175.7772,176.0963,7496.0
2025-05-07 12:40:00,176.61,176.71,176.56,176.7,5730.0,176.1362,176.2359,176.0863,176.226,5730.0
2025-05-07 12:50:00,176.7,176.82,176.65,176.73,9143.0,176.226,176.3456,176.1761,176.2559,9143.0
2025-05-07 13:00:00,176.7,176.75,176.61,176.69,3984.0,176.226,176.2758,176.1362,176.216,3984.0
2025-05-07 13:10:00,176.77,176.86,176.63,176.63,8921.0,176.2958,176.3855,176.1561,176.1561,8921.0
2025-05-07 13:20:00,176.62,176.63,176.4,176.44,7514.0,176.1462,176.1561,175.9268,175.9667,7514.0
2025-05-07 13:30:00,176.44,176.54,176.32,176.33,6868.0,175.9667,176.0664,175.847,175.8569,6868.0
2025-05-07 13:40:00,176.29,176.43,176.28,176.39,9111.0,175.8171,175.9567,175.8071,175.9168,9111.0
2025-05-07 13:50:00,176.39,176.4,176.11,176.18,8312.0,175.9168,175.9268,175.6375,175.7074,8312.0
2025-05-07 14:00:00,176.29,176.41,175.49,175.83,31232.0,175.8171,175.9367,175.0192,175.3583,31232.0
2025-05-07 14:10:00,175.71,176.0,175.71,175.94,46226.0,175.2386,175.5278,175.2386,175.468,46226.0
2025-05-07 14:20:00,175.97,176.19,175.82,176.04,14581.0,175.4979,175.7173,175.3483,175.5677,14581.0
2025-05-07 14:30:00,176.08,176.95,175.98,176.85,18675.0,175.6076,176.4753,175.5079,176.3756,18675.0
2025-05-07 14:40:00,176.68,176.95,176.15,176.32,19107.0,176.206,176.4753,175.6774,175.847,19107.0
2025-05-07 14:50:00,176.33,177.0,176.21,176.86,14652.0,175.8569,176.5252,175.7373,176.3855,14652.0
2025-05-07 15:00:00,176.84,177.0,176.58,176.82,16593.0,176.3656,176.5252,176.1063,176.3456,16593.0
2025-05-07 15:10:00,176.83,176.87,176.44,176.7,16127.0,176.3556,176.3955,175.9667,176.226,16127.0
2025-05-07 15:20:00,176.73,176.77,176.07,176.08,18542.0,176.2559,176.2958,175.5976,175.6076,18542.0
2025-05-07 15:30:00,176.07,176.31,175.89,176.2,19474.0,175.5976,175.837,175.4181,175.7273,19474.0
2025-05-07 15:40:00,176.19,177.03,176.16,176.37,41468.0,175.7173,176.5551,175.6874,175.8968,41468.0
2025-05-07 15:50:00,176.29,176.74,176.15,176.51,180787.0,175.8171,176.2658,175.6774,176.0365,180787.0
2025-05-08 09:30:00,177.19,178.54,176.65,178.19,75602.0,176.7146,178.061,176.1761,177.712,75602.0
2025-05-08 09:40:00,178.26,178.8,178.26,178.61,99361.0,177.7818,178.3203,177.7818,178.1308,99361.0
2025-05-08 09:50:00,178.59,178.72,178.18,178.27,80684.0,178.1109,178.2405,177.702,177.7917,80684.0
2025-05-08 10:00:00,178.27,178.58,177.75,177.9,80179.0,177.7917,178.1009,177.2731,177.4227,80179.0
2025-05-08 10:10:00,177.9,178.19,177.58,177.98,84239.0,177.4227,177.712,177.1036,177.5025,84239.0
2025-05-08 10:20:00,178.0,178.19,177.74,177.91,89884.0,177.5225,177.712,177.2632,177.4327,89884.0
2025-05-08 10:30:00,177.94,178.23,177.57,177.59,12904.0,177.4626,177.7519,177.0936,177.1136,12904.0
2025-05-08 10:40:00,177.51,177.68,177.47,177.65,26200.0,177.0338,177.2033,176.9939,177.1734,26200.0
2025-05-08 10:50:00,177.66,177.77,177.28,177.49,50876.0,177.1834,177.2931,176.8044,177.0138,50876.0
2025-05-08 11:00:00,177.47,177.59,177.14,177.5,38529.0,176.9939,177.1136,176.6648,177.0238,38529.0
2025-05-08 11:10:00,177.5,177.67,177.34,177.6,28727.0,177.0238,177.1934,176.8642,177.1235,28727.0
2025-05-08 11:20:00,177.67,178.22,177.67,177.96,20845.0,177.1934,177.7419,177.1934,177.4826,20845.0
2025-05-08 11:30:00,177.9,178.12,177.88,178.11,225590.0,177.4227,177.6421,177.4028,177.6322,225590.0
2025-05-08 11:40:00,178.16,178.51,178.15,178.31,27217.0,177.682,178.0311,177.6721,177.8316,27217.0
2025-05-08 11:50:00,178.32,178.35,177.89,177.95,16635.0,177.8416,177.8715,177.4128,177.4726,16635.0
2025-05-08 12:00:00,178.03,178.15,177.88,178.14,310839.0,177.5524,177.6721,177.4028,177.6621,310839.0
2025-05-08 12:10:00,178.19,178.28,178.05,178.23,10843.0,177.712,177.8017,177.5723,177.7519,10843.0
2025-05-08 12:20:00,178.29,178.4,177.91,178.11,33182.0,177.8117,177.9214,177.4327,177.6322,33182.0
2025-05-08 12:30:00,178.1,178.32,178.04,178.21,25173.0,177.6222,177.8416,177.5624,177.7319,25173.0
2025-05-08 12:40:00,178.22,178.3,178.17,178.24,6926.0,177.7419,177.8217,177.692,177.7618,6926.0
2025-05-08 12:50:00,178.24,178.38,178.24,178.37,9687.0,177.7618,177.9014,177.7618,177.8915,9687.0
2025-05-08 13:00:00,178.39,178.4,178.07,178.07,12168.0,177.9114,177.9214,177.5923,177.5923,12168.0
2025-05-08 13:10:00,178.03,178.24,178.03,178.22,12251.0,177.5524,177.7618,177.5524,177.7419,12251.0
2025-05-08 13:20:00,178.25,178.28,177.99,178.02,13438.0,177.7718,177.8017,177.5125,177.5424,13438.0
2025-05-08 13:30:00,178.05,178.13,177.89,177.97,9903.0,177.5723,177.6521,177.4128,177.4925,9903.0
2025-05-08 13:40:00,177.93,178.0,177.75,177.93,11238.0,177.4527,177.5225,177.2731,177.4527,11238.0
2025-05-08 13:50:00,177.9,177.94,177.56,177.64,21511.0,177.4227,177.4626,177.0836,177.1634,21511.0
2025-05-08 14:00:00,177.64,177.8,177.56,177.79,13774.0,177.1634,177.323,177.0836,177.313,13774.0
2025-05-08 14:10:00,177.77,177.87,177.75,177.82,22896.0,177.2931,177.3928,177.2731,177.343,22896.0
2025-05-08 14:20:00,177.85,177.89,177.55,177.62,32506.0,177.3729,177.4128,177.0737,177.1435,32506.0
2025-05-08 14:30:00,177.67,177.76,177.49,177.53,41259.0,177.1934,177.2831,177.0138,177.0537,41259.0
2025-05-08 14:40:00,177.55,177.72,177.49,177.59,20578.0,177.0737,177.2432,177.0138,177.1136,20578.0
2025-05-08 14:50:00,177.55,177.64,177.33,177.34,23631.0,177.0737,177.1634,176.8543,176.8642,23631.0
2025-05-08 15:00:00,177.33,177.35,177.2,177.26,26488.0,176.8543,176.8742,176.7246,176.7845,26488.0
2025-05-08 15:10:00,177.26,177.54,177.15,177.54,57609.0,176.7845,177.0637,176.6747,177.0637,57609.0
2025-05-08 15:20:00,177.54,177.77,177.54,177.64,41103.0,177.0637,177.2931,177.0637,177.1634,41103.0
2025-05-08 15:30:00,177.61,177.63,177.31,177.34,34941.0,177.1335,177.1535,176.8343,176.8642,34941.0
2025-05-08 15:40:00,177.33,177.49,177.06,177.3,77884.0,176.8543,177.0138,176.585,176.8243,77884.0
2025-05-08 15:50:00,177.32,177.35,176.4,176.47,300991.0,176.8443,176.8742,175.9268,175.9966,300991.0
2025-05-09 09:30:00,176.88,177.8,176.78,177.8,40759.0,176.4055,177.323,176.3057,177.323,40759.0
2025-05-09 09:40:00,177.77,177.86,177.51,177.85,38882.0,177.2931,177.3828,177.0338,177.3729,38882.0
2025-05-09 09:50:00,177.78,178.16,177.7,178.06,32571.0,177.3031,177.682,177.2233,177.5823,32571.0
2025-05-09 10:00:00,178.15,178.21,177.91,178.09,35036.0,177.6721,177.7319,177.4327,177.6122,35036.0
2025-05-09 10:10:00,178.04,178.18,177.91,177.92,37292.0,177.5624,177.702,177.4327,177.4427,37292.0
2025-05-09 10:20:00,177.92,177.97,177.66,177.91,44044.0,177.4427,177.4925,177.1834,177.4327,44044.0
2025-05-09 10:30:00,177.97,178.08,177.46,177.86,43279.0,177.4925,177.6023,176.9839,177.3828,43279.0
2025-05-09 10:40:00,177.87,178.1,177.78,177.89,145443.0,177.3928,177.6222,177.3031,177.4128,145443.0
2025-05-09 10:50:00,177.91,178.15,177.7,178.03,35882.0,177.4327,177.6721,177.2233,177.5524,35882.0
2025-05-09 11:00:00,178.06,178.14,177.98,178.04,9528.0,177.5823,177.6621,177.5025,177.5624,9528.0
2025-05-09 11:10:00,178.0,178.05,177.73,177.88,19990.0,177.5225,177.5723,177.2532,177.4028,19990.0
2025-05-09 11:20:00,177.75,178.23,177.75,178.22,19412.0,177.2731,177.7519,177.2731,177.7419,19412.0
2025-05-09 11:30:00,178.22,178.23,177.91,178.06,20724.0,177.7419,177.7519,177.4327,177.5823,20724.0
2025-05-09 11:40:00,178.02,178.5,177.95,178.49,38441.0,177.5424,178.0211,177.4726,178.0112,38441.0
2025-05-09 11:50:00,178.51,178.81,178.51,178.81,21561.0,178.0311,178.3303,178.0311,178.3303,21561.0
2025-05-09 12:00:00,178.81,178.91,178.56,178.59,48558.0,178.3303,178.43,178.081,178.1109,48558.0
2025-05-09 12:10:00,178.63,178.82,178.48,178.71,22489.0,178.1508,178.3403,178.0012,178.2306,22489.0
2025-05-09 12:20:00,178.75,178.79,178.49,178.53,19000.0,178.2705,178.3103,178.0112,178.051,19000.0
2025-05-09 12:30:00,178.56,178.68,178.48,178.61,22598.0,178.081,178.2006,178.0012,178.1308,22598.0
2025-05-09 12:40:00,178.6,178.67,178.37,178.38,53300.0,178.1209,178.1907,177.8915,177.9014,53300.0
2025-05-09 12:50:00,178.37,178.44,178.33,178.36,8574.0,177.8915,177.9613,177.8516,177.8815,8574.0
2025-05-09 13:00:00,178.33,178.43,178.25,178.43,27959.0,177.8516,177.9513,177.7718,177.9513,27959.0
2025-05-09 13:10:00,178.41,178.83,178.39,178.73,18388.0,177.9314,178.3502,177.9114,178.2505,18388.0
2025-05-09 13:20:00,178.71,178.85,178.51,178.82,11853.0,178.2306,178.3702,178.0311,178.3403,11853.0
2025-05-09 13:30:00,178.84,178.89,178.71,178.82,30445.0,178.3602,178.4101,178.2306,178.3403,30445.0
2025-05-09 13:40:00,178.79,178.96,178.74,178.88,29345.0,178.3103,178.4799,178.2605,178.4001,29345.0
2025-05-09 13:50:00,178.85,178.95,178.74,178.81,35764.0,178.3702,178.4699,178.2605,178.3303,35764.0
2025-05-09 14:00:00,178.89,179.0,178.86,178.95,18703.0,178.4101,178.5198,178.3802,178.4699,18703.0
2025-05-09 14:10:00,178.92,179.02,178.86,178.99,63508.0,178.44,178.5397,178.3802,178.5098,63508.0
2025-05-09 14:20:00,179.0,179.08,178.85,178.86,45748.0,178.5198,178.5996,178.3702,178.3802,45748.0
2025-05-09 14:30:00,178.88,179.1,178.88,178.99,24289.0,178.4001,178.6195,178.4001,178.5098,24289.0
2025-05-09 14:40:00,179.02,179.12,178.98,179.11,20781.0,178.5397,178.6395,178.4998,178.6295,20781.0
2025-05-09 14:50:00,179.12,179.2,179.07,179.13,35889.0,178.6395,178.7192,178.5896,178.6494,35889.0
2025-05-09 15:00:00,179.16,179.41,179.09,179.38,25655.0,178.6794,178.9287,178.6095,178.8988,25655.0
2025-05-09 15:10:00,179.42,179.44,179.02,179.13,44968.0,178.9387,178.9586,178.5397,178.6494,44968.0
2025-05-09 15:20:00,179.14,179.14,178.66,178.7,34178.0,178.6594,178.6594,178.1807,178.2206,34178.0
2025-05-09 15:30:00,178.73,178.74,178.45,178.5,41538.0,178.2505,178.2605,177.9713,178.0211,41538.0
2025-05-09 15:40:00,178.5,178.62,178.34,178.47,45348.0,178.0211,178.1408,177.8616,177.9912,45348.0
2025-05-09 15:50:00,178.51,178.94,178.32,178.33,244452.0,178.0311,178.4599,177.8416,177.8516,244452.0
2025-05-12 09:30:00,178.92,178.92,171.63,172.0,250159.0,178.44,178.44,171.1696,171.5386,250159.0
2025-05-12 09:40:00,172.03,172.78,170.58,172.41,274295.0,171.5685,172.3165,170.1224,171.9475,274295.0
2025-05-12 09:50:00,172.54,172.91,171.54,172.55,259062.0,172.0771,172.4461,171.0798,172.0871,259062.0
2025-05-12 10:00:00,172.59,172.59,171.44,172.44,147490.0,172.127,172.127,170.9801,171.9774,147490.0
2025-05-12 10:10:00,172.4,173.59,172.29,173.14,116989.0,171.9375,173.1243,171.8278,172.6755,116989.0
2025-05-12 10:20:00,173.24,173.49,172.44,172.94,52924.0,172.7752,173.0246,171.9774,172.476,52924.0
2025-05-12 10:30:00,172.88,173.16,172.39,173.04,114659.0,172.4162,172.6955,171.9275,172.5758,114659.0
2025-05-12 10:40:00,172.92,173.35,172.81,172.93,37555.0,172.4561,172.8849,172.3464,172.4661,37555.0
2025-05-12 10:50:00,172.9,173.35,172.75,172.83,76982.0,172.4362,172.8849,172.2866,172.3663,76982.0
2025-05-12 11:00:00,172.94,173.45,172.8,172.91,52078.0,172.476,172.9847,172.3364,172.4461,52078.0
2025-05-12 11:10:00,172.99,173.63,172.99,173.23,16966.0,172.5259,173.1642,172.5259,172.7653,16966.0
2025-05-12 11:20:00,173.1,173.23,172.53,173.03,41743.0,172.6356,172.7653,172.0671,172.5658,41743.0
2025-05-12 11:30:00,173.09,173.37,172.83,172.93,28363.0,172.6256,172.9049,172.3663,172.4661,28363.0
2025-05-12 11:40:00,172.93,172.93,172.55,172.69,29602.0,172.4661,172.4661,172.0871,172.2267,29602.0
2025-05-12 11:50:00,172.64,172.99,172.51,172.95,16115.0,172.1768,172.5259,172.0472,172.486,16115.0
2025-05-12 12:00:00,172.96,173.19,172.91,173.17,16183.0,172.496,172.7254,172.4461,172.7054,16183.0
2025-05-12 12:10:00,173.14,173.28,172.99,173.08,11265.0,172.6755,172.8151,172.5259,172.6157,11265.0
2025-05-12 12:20:00,173.11,173.54,173.06,173.28,19663.0,172.6456,173.0744,172.5957,172.8151,19663.0
2025-05-12 12:30:00,173.35,173.42,173.06,173.07,13345.0,172.8849,172.9548,172.5957,172.6057,13345.0
2025-05-12 12:40:00,173.07,173.83,173.06,173.75,21432.0,172.6057,173.3637,172.5957,173.2839,21432.0
2025-05-12 12:50:00,173.76,173.86,173.53,173.61,19925.0,173.2938,173.3936,173.0645,173.1442,19925.0
2025-05-12 13:00:00,173.7,173.9,173.55,173.81,18313.0,173.234,173.4335,173.0844,173.3437,18313.0
2025-05-12 13:10:00,173.81,173.82,173.45,173.49,33172.0,173.3437,173.3537,172.9847,173.0246,33172.0
2025-05-12 13:20:00,173.48,173.61,173.29,173.4,51254.0,173.0146,173.1442,172.8251,172.9348,51254.0
2025-05-12 13:30:00,173.33,173.37,173.01,173.3,19806.0,172.865,172.9049,172.5459,172.8351,19806.0
2025-05-12 13:40:00,173.29,173.36,173.11,173.31,11511.0,172.8251,172.8949,172.6456,172.8451,11511.0
2025-05-12 13:50:00,173.26,173.55,173.26,173.5,16390.0,172.7952,173.0844,172.7952,173.0345,16390.0
2025-05-12 14:00:00,173.53,173.93,173.53,173.69,18016.0,173.0645,173.4634,173.0645,173.224,18016.0
2025-05-12 14:10:00,173.66,173.88,173.61,173.71,18984.0,173.1941,173.4135,173.1442,173.244,18984.0
2025-05-12 14:20:00,173.7,173.83,173.62,173.75,25077.0,173.234,173.3637,173.1542,173.2839,25077.0
2025-05-12 14:30:00,173.74,173.9,173.49,173.59,62136.0,173.2739,173.4335,173.0246,173.1243,62136.0
2025-05-12 14:40:00,173.58,173.68,173.06,173.12,29423.0,173.1143,173.2141,172.5957,172.6556,29423.0
2025-05-12 14:50:00,173.07,173.25,173.03,173.21,77793.0,172.6057,172.7852,172.5658,172.7453,77793.0
2025-05-12 15:00:00,173.19,173.38,173.02,173.26,50490.0,172.7254,172.9149,172.5558,172.7952,50490.0
2025-05-12 15:10:00,173.26,173.29,172.38,172.38,109038.0,172.7952,172.8251,171.9175,171.9175,109038.0
2025-05-12 15:20:00,172.39,172.9,172.38,172.78,54898.0,171.9275,172.4362,171.9175,172.3165,54898.0
2025-05-12 15:30:00,172.77,172.86,172.57,172.58,69829.0,172.3065,172.3963,172.107,172.117,69829.0
2025-05-12 15:40:00,172.58,172.78,172.3,172.74,87213.0,172.117,172.3165,171.8378,172.2766,87213.0
2025-05-12 15:50:00,172.72,173.49,172.49,173.43,292896.0,172.2566,173.0246,172.0273,172.9647,292896.0
2025-05-13 09:30:00,173.52,174.25,172.78,174.21,49965.0,173.0545,173.7825,172.3165,173.7426,49965.0
2025-05-13 09:40:00,174.2,174.59,174.0,174.57,28141.0,173.7327,174.1216,173.5332,174.1017,28141.0
2025-05-13 09:50:00,174.5,174.74,174.41,174.68,18346.0,174.0319,174.2712,173.9421,174.2114,18346.0
2025-05-13 10:00:00,174.7,174.8,174.2,174.23,15320.0,174.2313,174.3311,173.7327,173.7626,15320.0
2025-05-13 10:10:00,174.25,174.52,174.18,174.32,16799.0,173.7825,174.0518,173.7127,173.8523,16799.0
2025-05-13 10:20:00,174.34,174.5,174.14,174.24,20687.0,173.8723,174.0319,173.6728,173.7726,20687.0
2025-05-13 10:30:00,174.23,174.54,174.01,174.03,20666.0,173.7626,174.0718,173.5432,173.5631,20666.0
2025-05-13 10:40:00,174.06,174.07,173.8,173.81,15314.0,173.593,173.603,173.3337,173.3437,15314.0
2025-05-13 10:50:00,173.81,174.17,173.72,173.81,26287.0,173.3437,173.7027,173.254,173.3437,26287.0
2025-05-13 11:00:00,173.84,173.99,173.72,173.79,15462.0,173.3736,173.5232,173.254,173.3238,15462.0
2025-05-13 11:10:00,173.77,174.04,173.74,174.03,17431.0,173.3038,173.5731,173.2739,173.5631,17431.0
2025-05-13 11:20:00,174.03,174.12,173.67,173.74,17009.0,173.5631,173.6529,173.2041,173.2739,17009.0
2025-05-13 11:30:00,173.75,173.94,173.68,173.9,17840.0,173.2839,173.4734,173.2141,173.4335,17840.0
2025-05-13 11:40:00,173.88,173.88,173.54,173.59,9822.0,173.4135,173.4135,173.0744,173.1243,9822.0
2025-05-13 11:50:00,173.55,173.55,173.15,173.2,31684.0,173.0844,173.0844,172.6855,172.7353,31684.0
2025-05-13 12:00:00,173.25,173.52,173.2,173.27,14797.0,172.7852,173.0545,172.7353,172.8052,14797.0
2025-05-13 12:10:00,173.28,173.56,173.28,173.36,9189.0,172.8151,173.0944,172.8151,172.8949,9189.0
2025-05-13 12:20:00,173.39,173.52,173.32,173.32,7334.0,172.9248,173.0545,172.855,172.855,7334.0
2025-05-13 12:30:00,173.33,173.47,173.23,173.27,15901.0,172.865,173.0046,172.7653,172.8052,15901.0
2025-05-13 12:40:00,173.3,173.49,173.29,173.33,9661.0,172.8351,173.0246,172.8251,172.865,9661.0
2025-05-13 12:50:00,173.34,173.34,173.2,173.32,9268.0,172.875,172.875,172.7353,172.855,9268.0
2025-05-13 13:00:00,173.31,173.37,173.26,173.31,9496.0,172.8451,172.9049,172.7952,172.8451,9496.0
2025-05-13 13:10:00,173.34,173.49,173.2,173.49,7673.0,172.875,173.0246,172.7353,173.0246,7673.0
2025-05-13 13:20:00,173.47,173.76,173.47,173.47,31002.0,173.0046,173.2938,173.0046,173.0046,31002.0
2025-05-13 13:30:00,173.47,173.7,173.33,173.33,18967.0,173.0046,173.234,172.865,172.865,18967.0
2025-05-13 13:40:00,173.34,173.36,172.94,172.94,16481.0,172.875,172.8949,172.476,172.476,16481.0
2025-05-13 13:50:00,172.98,173.19,172.83,173.15,23060.0,172.5159,172.7254,172.3663,172.6855,23060.0
2025-05-13 14:00:00,173.18,173.19,173.03,173.15,7204.0,172.7154,172.7254,172.5658,172.6855,7204.0
2025-05-13 14:10:00,173.21,173.32,173.12,173.28,9795.0,172.7453,172.855,172.6556,172.8151,9795.0
2025-05-13 14:20:00,173.23,173.27,173.05,173.06,11289.0,172.7653,172.8052,172.5857,172.5957,11289.0
2025-05-13 14:30:00,173.06,173.25,173.05,173.15,14146.0,172.5957,172.7852,172.5857,172.6855,14146.0
2025-05-13 14:40:00,173.13,173.25,173.0,173.25,9470.0,172.6655,172.7852,172.5359,172.7852,9470.0
2025-05-13 14:50:00,173.26,173.39,173.24,173.37,13317.0,172.7952,172.9248,172.7752,172.9049,13317.0
2025-05-13 15:00:00,173.29,173.3,173.16,173.22,10812.0,172.8251,172.8351,172.6955,172.7553,10812.0
2025-05-13 15:10:00,173.25,173.43,173.24,173.43,16482.0,172.7852,172.9647,172.7752,172.9647,16482.0
2025-05-13 15:20:00,173.41,173.66,173.4,173.63,23820.0,172.9448,173.1941,172.9348,173.1642,23820.0
2025-05-13 15:30:00,173.6,173.86,173.56,173.84,18566.0,173.1343,173.3936,173.0944,173.3736,18566.0
2025-05-13 15:40:00,173.86,173.98,173.61,173.61,37696.0,173.3936,173.5133,173.1442,173.1442,37696.0
2025-05-13 15:50:00,173.63,173.64,172.81,172.84,183243.0,173.1642,173.1742,172.3464,172.3763,183243.0
2025-05-14 09:30:00,173.08,174.0,172.24,172.81,136063.0,172.6157,173.5332,171.7779,172.3464,136063.0
2025-05-14 09:40:00,172.66,172.95,172.39,172.53,41727.0,172.1968,172.486,171.9275,172.0671,41727.0
2025-05-14 09:50:00,172.49,173.15,172.34,173.08,47748.0,172.0273,172.6855,171.8777,172.6157,47748.0
2025-05-14 10:00:00,172.96,172.97,172.48,172.54,32885.0,172.496,172.506,172.0173,172.0771,32885.0
2025-05-14 10:10:00,172.53,172.87,172.46,172.78,29718.0,172.0671,172.4062,171.9973,172.3165,29718.0
2025-05-14 10:20:00,172.76,172.94,172.62,172.94,28359.0,172.2965,172.476,172.1569,172.476,28359.0
2025-05-14 10:30:00,172.94,173.19,172.77,173.18,18036.0,172.476,172.7254,172.3065,172.7154,18036.0
2025-05-14 10:40:00,173.17,173.19,172.93,173.0,42779.0,172.7054,172.7254,172.4661,172.5359,42779.0
2025-05-14 10:50:00,173.07,173.14,172.88,172.98,22817.0,172.6057,172.6755,172.4162,172.5159,22817.0
2025-05-14 11:00:00,172.96,172.97,172.46,172.52,28068.0,172.496,172.506,171.9973,172.0572,28068.0
2025-05-14 11:10:00,172.6,172.69,172.18,172.2,31013.0,172.137,172.2267,171.7181,171.738,31013.0
2025-05-14 11:20:00,172.25,172.65,172.18,172.56,38641.0,171.7879,172.1868,171.7181,172.0971,38641.0
2025-05-14 11:30:00,172.58,172.88,172.58,172.66,31408.0,172.117,172.4162,172.117,172.1968,31408.0
2025-05-14 11:40:00,172.72,172.74,172.34,172.53,19915.0,172.2566,172.2766,171.8777,172.0671,19915.0
2025-05-14 11:50:00,172.55,172.56,172.38,172.44,14598.0,172.0871,172.0971,171.9175,171.9774,14598.0
2025-05-14 12:00:00,172.44,172.5,172.22,172.37,24428.0,171.9774,172.0372,171.758,171.9076,24428.0
2025-05-14 12:10:00,172.35,172.38,172.04,172.37,37532.0,171.8876,171.9175,171.5785,171.9076,37532.0
2025-05-14 12:20:00,172.39,172.39,171.99,172.17,24174.0,171.9275,171.9275,171.5286,171.7081,24174.0
2025-05-14 12:30:00,172.14,172.37,172.09,172.24,18511.0,171.6782,171.9076,171.6283,171.7779,18511.0
2025-05-14 12:40:00,172.17,172.33,172.11,172.2,8185.0,171.7081,171.8677,171.6483,171.738,8185.0
2025-05-14 12:50:00,172.16,172.39,172.15,172.29,13253.0,171.6981,171.9275,171.6882,171.8278,13253.0
2025-05-14 13:00:00,172.29,172.51,172.2,172.42,24535.0,171.8278,172.0472,171.738,171.9574,24535.0
2025-05-14 13:10:00,172.39,172.47,172.33,172.43,10620.0,171.9275,172.0073,171.8677,171.9674,10620.0
2025-05-14 13:20:00,172.41,172.41,172.13,172.16,11789.0,171.9475,171.9475,171.6682,171.6981,11789.0
2025-05-14 13:30:00,172.22,172.31,172.16,172.31,9535.0,171.758,171.8477,171.6981,171.8477,9535.0
2025-05-14 13:40:00,172.33,172.41,171.92,172.0,11722.0,171.8677,171.9475,171.4588,171.5386,11722.0
2025-05-14 13:50:00,172.09,172.25,172.09,172.23,7495.0,171.6283,171.7879,171.6283,171.7679,7495.0
2025-05-14 14:00:00,172.2,172.2,171.99,172.16,40094.0,171.738,171.738,171.5286,171.6981,40094.0
2025-05-14 14:10:00,172.2,172.2,171.88,172.0,29965.0,171.738,171.738,171.4189,171.5386,29965.0
2025-05-14 14:20:00,171.99,172.02,171.88,171.94,24256.0,171.5286,171.5585,171.4189,171.4787,24256.0
2025-05-14 14:30:00,171.98,172.17,171.94,172.03,42632.0,171.5186,171.7081,171.4787,171.5685,42632.0
2025-05-14 14:40:00,171.97,172.13,171.88,171.95,39589.0,171.5086,171.6682,171.4189,171.4887,39589.0
2025-05-14 14:50:00,171.91,172.02,171.89,172.0,19365.0,171.4488,171.5585,171.4289,171.5386,19365.0
2025-05-14 15:00:00,172.0,172.02,171.84,172.02,17886.0,171.5386,171.5585,171.379,171.5585,17886.0
2025-05-14 15:10:00,172.06,172.1,171.32,171.41,79754.0,171.5984,171.6383,170.8604,170.9501,79754.0
2025-05-14 15:20:00,171.39,171.54,171.0,171.24,291714.0,170.9302,171.0798,170.5412,170.7806,291714.0
2025-05-14 15:30:00,171.23,171.42,171.13,171.21,205644.0,170.7706,170.9601,170.6709,170.7507,205644.0
2025-05-14 15:40:00,171.2,171.39,170.92,171.23,344937.0,170.7407,170.9302,170.4615,170.7706,344937.0
2025-05-14 15:50:00,171.28,171.96,171.14,171.94,525581.0,170.8205,171.4987,170.6809,171.4787,525581.0
2025-05-15 09:30:00,171.94,173.24,171.86,172.78,71289.0,171.4787,172.7752,171.3989,172.3165,71289.0
2025-05-15 09:40:00,172.77,173.68,172.76,173.41,22085.0,172.3065,173.2141,172.2965,172.9448,22085.0
2025-05-15 09:50:00,173.54,173.68,173.17,173.23,49718.0,173.0744,173.2141,172.7054,172.7653,49718.0
2025-05-15 10:00:00,173.25,173.82,173.17,173.62,53970.0,172.7852,173.3537,172.7054,173.1542,53970.0
2025-05-15 10:10:00,173.46,173.6,173.28,173.31,21685.0,172.9946,173.1343,172.8151,172.8451,21685.0
2025-05-15 10:20:00,173.36,173.6,173.18,173.6,20458.0,172.8949,173.1343,172.7154,173.1343,20458.0
2025-05-15 10:30:00,173.58,173.66,173.36,173.49,48634.0,173.1143,173.1941,172.8949,173.0246,48634.0
2025-05-15 10:40:00,173.52,173.59,173.31,173.48,19929.0,173.0545,173.1243,172.8451,173.0146,19929.0
2025-05-15 10:50:00,173.41,173.65,173.41,173.47,23126.0,172.9448,173.1841,172.9448,173.0046,23126.0
2025-05-15 11:00:00,173.51,173.75,173.43,173.54,34010.0,173.0445,173.2839,172.9647,173.0744,34010.0
2025-05-15 11:10:00,173.6,173.82,173.56,173.76,31093.0,173.1343,173.3537,173.0944,173.2938,31093.0
2025-05-15 11:20:00,173.74,173.92,173.61,173.68,26348.0,173.2739,173.4534,173.1442,173.2141,26348.0
2025-05-15 11:30:00,173.68,174.06,173.63,173.98,45902.0,173.2141,173.593,173.1642,173.5133,45902.0
2025-05-15 11:40:00,173.98,174.03,173.67,173.68,22094.0,173.5133,173.5631,173.2041,173.2141,22094.0
2025-05-15 11:50:00,173.66,173.96,173.64,173.9,8332.0,173.1941,173.4933,173.1742,173.4335,8332.0
2025-05-15 12:00:00,173.95,174.09,173.78,174.04,20139.0,173.4833,173.623,173.3138,173.5731,20139.0
2025-05-15 12:10:00,174.04,174.07,173.57,173.6,11059.0,173.5731,173.603,173.1044,173.1343,11059.0
2025-05-15 12:20:00,173.61,173.61,173.38,173.49,21633.0,173.1442,173.1442,172.9149,173.0246,21633.0
2025-05-15 12:30:00,173.54,173.56,173.35,173.43,7289.0,173.0744,173.0944,172.8849,172.9647,7289.0
2025-05-15 12:40:00,173.42,173.43,173.24,173.41,13087.0,172.9548,172.9647,172.7752,172.9448,13087.0
2025-05-15 12:50:00,173.41,173.45,173.31,173.38,5898.0,172.9448,172.9847,172.8451,172.9149,5898.0
2025-05-15 13:00:00,173.42,173.65,173.4,173.5,6180.0,172.9548,173.1841,172.9348,173.0345,6180.0
2025-05-15 13:10:00,173.47,173.69,173.44,173.62,5836.0,173.0046,173.224,172.9747,173.1542,5836.0
2025-05-15 13:20:00,173.6,173.87,173.6,173.86,9512.0,173.1343,173.4035,173.1343,173.3936,9512.0
2025-05-15 13:30:00,173.79,173.83,173.65,173.69,9496.0,173.3238,173.3637,173.1841,173.224,9496.0
2025-05-15 13:40:00,173.76,173.86,173.68,173.81,5391.0,173.2938,173.3936,173.2141,173.3437,5391.0
2025-05-15 13:50:00,173.83,173.95,173.72,173.81,8097.0,173.3637,173.4833,173.254,173.3437,8097.0
2025-05-15 14:00:00,173.76,173.97,173.75,173.85,5154.0,173.2938,173.5033,173.2839,173.3836,5154.0
2025-05-15 14:10:00,173.86,174.13,173.78,174.13,3263.0,173.3936,173.6629,173.3138,173.6629,3263.0
2025-05-15 14:20:00,174.14,174.22,174.06,174.17,10583.0,173.6728,173.7526,173.593,173.7027,10583.0
2025-05-15 14:30:00,174.19,174.63,174.19,174.54,12695.0,173.7227,174.1615,173.7227,174.0718,12695.0
2025-05-15 14:40:00,174.49,174.71,174.46,174.67,13463.0,174.0219,174.2413,173.992,174.2014,13463.0
2025-05-15 14:50:00,174.62,174.81,174.51,174.67,14296.0,174.1515,174.341,174.0418,174.2014,14296.0
2025-05-15 15:00:00,174.75,174.91,174.67,174.83,27001.0,174.2812,174.4408,174.2014,174.361,27001.0
2025-05-15 15:10:00,174.83,174.95,174.74,174.9,27994.0,174.361,174.4807,174.2712,174.4308,27994.0
2025-05-15 15:20:00,174.8,174.92,174.6,174.78,48394.0,174.3311,174.4507,174.1316,174.3111,48394.0
2025-05-15 15:30:00,174.79,175.22,174.78,174.95,63696.0,174.3211,174.7499,174.3111,174.4807,63696.0
2025-05-15 15:40:00,174.95,175.1,174.75,174.81,47774.0,174.4807,174.6302,174.2812,174.341,47774.0
2025-05-15 15:50:00,174.82,174.99,174.47,174.85,258512.0,174.351,174.5205,174.0019,174.3809,258512.0
2025-05-16 09:30:00,175.55,175.55,173.82,174.8,184580.0,175.079,175.079,173.3537,174.3311,184580.0
2025-05-16 09:40:00,174.63,175.22,174.59,175.0,38609.0,174.1615,174.7499,174.1216,174.5305,38609.0
2025-05-16 09:50:00,174.95,175.48,174.95,174.96,19651.0,174.4807,175.0092,174.4807,174.4906,19651.0
2025-05-16 10:00:00,174.99,175.26,174.77,175.25,28693.0,174.5205,174.7898,174.3011,174.7798,28693.0
2025-05-16 10:10:00,175.19,175.4,175.08,175.28,27863.0,174.72,174.9294,174.6103,174.8098,27863.0
2025-05-16 10:20:00,175.21,175.7,175.16,175.48,34591.0,174.74,175.2286,174.6901,175.0092,34591.0
2025-05-16 10:30:00,175.36,175.72,175.36,175.72,12174.0,174.8896,175.2486,174.8896,175.2486,12174.0
2025-05-16 10:40:00,175.66,176.02,175.65,175.9,10445.0,175.1887,175.5478,175.1788,175.4281,10445.0
2025-05-16 10:50:00,175.85,176.07,175.78,175.78,10055.0,175.3782,175.5976,175.3084,175.3084,10055.0
2025-05-16 11:00:00,175.83,176.11,175.76,176.06,8607.0,175.3583,175.6375,175.2885,175.5877,8607.0
2025-05-16 11:10:00,176.06,176.18,175.99,176.09,10298.0,175.5877,175.7074,175.5179,175.6176,10298.0
2025-05-16 11:20:00,176.11,176.12,175.93,175.93,9266.0,175.6375,175.6475,175.458,175.458,9266.0
2025-05-16 11:30:00,175.93,176.08,175.82,176.02,17975.0,175.458,175.6076,175.3483,175.5478,17975.0
2025-05-16 11:40:00,175.99,176.0,175.59,175.69,14919.0,175.5179,175.5278,175.1189,175.2187,14919.0
2025-05-16 11:50:00,175.67,175.74,175.6,175.69,16145.0,175.1987,175.2685,175.1289,175.2187,16145.0
2025-05-16 12:00:00,175.68,175.72,175.42,175.56,42969.0,175.2087,175.2486,174.9494,175.089,42969.0
2025-05-16 12:10:00,175.56,175.9,175.54,175.69,34020.0,175.089,175.4281,175.0691,175.2187,34020.0
2025-05-16 12:20:00,175.7,175.77,175.59,175.67,21245.0,175.2286,175.2985,175.1189,175.1987,21245.0
2025-05-16 12:30:00,175.7,176.08,175.7,176.02,36125.0,175.2286,175.6076,175.2286,175.5478,36125.0
2025-05-16 12:40:00,176.06,176.1,175.74,175.84,13048.0,175.5877,175.6276,175.2685,175.3683,13048.0
2025-05-16 12:50:00,175.84,175.92,175.76,175.84,12063.0,175.3683,175.448,175.2885,175.3683,12063.0
2025-05-16 13:00:00,175.83,176.11,175.77,176.1,18232.0,175.3583,175.6375,175.2985,175.6276,18232.0
2025-05-16 13:10:00,176.06,176.09,175.93,175.96,13631.0,175.5877,175.6176,175.458,175.4879,13631.0
2025-05-16 13:20:00,175.95,176.02,175.83,175.95,30300.0,175.478,175.5478,175.3583,175.478,30300.0
2025-05-16 13:30:00,176.0,176.0,175.81,175.87,13926.0,175.5278,175.5278,175.3383,175.3982,13926.0
2025-05-16 13:40:00,175.86,175.88,175.68,175.83,21321.0,175.3882,175.4082,175.2087,175.3583,21321.0
2025-05-16 13:50:00,175.81,175.93,175.56,175.61,8052.0,175.3383,175.458,175.089,175.1389,8052.0
2025-05-16 14:00:00,175.67,175.76,175.63,175.75,7036.0,175.1987,175.2885,175.1588,175.2785,7036.0
2025-05-16 14:10:00,175.72,175.75,175.6,175.72,13689.0,175.2486,175.2785,175.1289,175.2486,13689.0
2025-05-16 14:20:00,175.72,175.84,175.67,175.81,13274.0,175.2486,175.3683,175.1987,175.3383,13274.0
2025-05-16 14:30:00,175.77,175.82,175.63,175.71,7860.0,175.2985,175.3483,175.1588,175.2386,7860.0
2025-05-16 14:40:00,175.72,175.91,175.72,175.85,7737.0,175.2486,175.4381,175.2486,175.3782,7737.0
2025-05-16 14:50:00,175.85,176.03,175.81,175.81,14359.0,175.3782,175.5578,175.3383,175.3383,14359.0
2025-05-16 15:00:00,175.83,176.06,175.83,176.0,9599.0,175.3583,175.5877,175.3583,175.5278,9599.0
2025-05-16 15:10:00,175.99,176.08,175.95,176.03,10465.0,175.5179,175.6076,175.478,175.5578,10465.0
2025-05-16 15:20:00,176.05,176.05,175.9,175.9,18088.0,175.5777,175.5777,175.4281,175.4281,18088.0
2025-05-16 15:30:00,175.93,176.01,175.86,175.86,20029.0,175.458,175.5378,175.3882,175.3882,20029.0
2025-05-16 15:40:00,175.86,176.09,175.82,176.02,33995.0,175.3882,175.6176,175.3483,175.5478,33995.0
2025-05-16 15:50:00,176.03,176.26,175.9,176.25,155735.0,175.5578,175.7871,175.4281,175.7772,155735.0
2025-05-19 09:30:00,175.0,176.38,174.56,175.99,77223.0,174.5305,175.9068,174.0917,175.5179,77223.0
2025-05-19 09:40:00,175.99,176.7,175.98,176.53,24405.0,175.5179,176.226,175.5079,176.0564,24405.0
2025-05-19 09:50:00,176.61,177.04,176.59,176.78,28978.0,176.1362,176.565,176.1163,176.3057,28978.0
2025-05-19 10:00:00,176.9,177.14,176.5,176.58,23042.0,176.4254,176.6648,176.0265,176.1063,23042.0
2025-05-19 10:10:00,176.51,176.58,176.35,176.52,35157.0,176.0365,176.1063,175.8769,176.0464,35157.0
2025-05-19 10:20:00,176.56,176.6,176.26,176.48,60741.0,176.0863,176.1262,175.7871,176.0065,60741.0
2025-05-19 10:30:00,176.53,176.84,176.5,176.66,13526.0,176.0564,176.3656,176.0265,176.1861,13526.0
2025-05-19 10:40:00,176.71,176.85,176.57,176.64,12285.0,176.2359,176.3756,176.0963,176.1661,12285.0
2025-05-19 10:50:00,176.6,176.72,176.34,176.4,29214.0,176.1262,176.2459,175.8669,175.9268,29214.0
2025-05-19 11:00:00,176.47,176.86,176.43,176.86,19283.0,175.9966,176.3855,175.9567,176.3855,19283.0
2025-05-19 11:10:00,176.91,176.93,176.66,176.81,14810.0,176.4354,176.4553,176.1861,176.3357,14810.0
2025-05-19 11:20:00,176.85,176.94,176.63,176.64,13404.0,176.3756,176.4653,176.1561,176.1661,13404.0
2025-05-19 11:30:00,176.63,176.87,176.59,176.87,23469.0,176.1561,176.3955,176.1163,176.3955,23469.0
2025-05-19 11:40:00,176.87,176.98,176.81,176.81,11112.0,176.3955,176.5052,176.3357,176.3357,11112.0
2025-05-19 11:50:00,176.81,176.94,176.79,176.84,14177.0,176.3357,176.4653,176.3157,176.3656,14177.0
2025-05-19 12:00:00,176.84,177.18,176.84,177.08,15274.0,176.3656,176.7047,176.3656,176.6049,15274.0
2025-05-19 12:10:00,177.08,177.14,177.02,177.14,7713.0,176.6049,176.6648,176.5451,176.6648,7713.0
2025-05-19 12:20:00,177.14,177.29,177.11,177.2,17573.0,176.6648,176.8144,176.6349,176.7246,17573.0
2025-05-19 12:30:00,177.21,177.35,177.14,177.3,21425.0,176.7346,176.8742,176.6648,176.8243,21425.0
2025-05-19 12:40:00,177.29,177.31,177.18,177.31,8937.0,176.8144,176.8343,176.7047,176.8343,8937.0
2025-05-19 12:50:00,177.32,177.41,177.27,177.3,11913.0,176.8443,176.9341,176.7944,176.8243,11913.0
2025-05-19 13:00:00,177.31,177.38,177.26,177.37,7097.0,176.8343,176.9041,176.7845,176.8942,7097.0
2025-05-19 13:10:00,177.38,177.38,177.14,177.2,14962.0,176.9041,176.9041,176.6648,176.7246,14962.0
2025-05-19 13:20:00,177.18,177.33,177.11,177.33,21312.0,176.7047,176.8543,176.6349,176.8543,21312.0
2025-05-19 13:30:00,177.35,177.4,177.26,177.29,11759.0,176.8742,176.9241,176.7845,176.8144,11759.0
2025-05-19 13:40:00,177.31,177.33,177.24,177.28,9460.0,176.8343,176.8543,176.7645,176.8044,9460.0
2025-05-19 13:50:00,177.31,177.31,177.03,177.1,16008.0,176.8343,176.8343,176.5551,176.6249,16008.0
2025-05-19 14:00:00,177.1,177.15,177.01,177.15,20344.0,176.6249,176.6747,176.5351,176.6747,20344.0
2025-05-19 14:10:00,177.1,177.14,176.86,176.94,10577.0,176.6249,176.6648,176.3855,176.4653,10577.0
2025-05-19 14:20:00,176.91,177.09,176.89,177.06,18877.0,176.4354,176.6149,176.4154,176.585,18877.0
2025-05-19 14:30:00,177.04,177.04,176.85,176.91,16038.0,176.565,176.565,176.3756,176.4354,16038.0
2025-05-19 14:40:00,176.91,176.99,176.88,176.95,12249.0,176.4354,176.5152,176.4055,176.4753,12249.0
2025-05-19 14:50:00,176.95,177.04,176.85,176.96,16704.0,176.4753,176.565,176.3756,176.4853,16704.0
2025-05-19 15:00:00,177.0,177.02,176.68,176.74,24039.0,176.5252,176.5451,176.206,176.2658,24039.0
2025-05-19 15:10:00,176.75,176.75,176.53,176.54,19873.0,176.2758,176.2758,176.0564,176.0664,19873.0
2025-05-19 15:20:00,176.58,176.62,176.45,176.56,19141.0,176.1063,176.1462,175.9766,176.0863,19141.0
2025-05-19 15:30:00,176.58,176.7,176.5,176.66,46524.0,176.1063,176.226,176.0265,176.1861,46524.0
2025-05-19 15:40:00,176.68,176.87,176.54,176.81,58800.0,176.206,176.3955,176.0664,176.3357,58800.0
2025-05-19 15:50:00,176.85,176.93,176.57,176.75,223728.0,176.3756,176.4553,176.0963,176.2758,223728.0
2025-05-20 09:30:00,175.9,177.22,175.62,177.01,55767.0,175.4281,176.7446,175.1489,176.5351,55767.0
2025-05-20 09:40:00,176.89,177.38,176.6,177.2,28672.0,176.4154,176.9041,176.1262,176.7246,28672.0
2025-05-20 09:50:00,177.13,177.32,177.03,177.17,54734.0,176.6548,176.8443,176.5551,176.6947,54734.0
2025-05-20 10:00:00,177.23,177.23,176.49,176.52,13550.0,176.7545,176.7545,176.0165,176.0464,13550.0
2025-05-20 10:10:00,176.53,176.63,176.34,176.61,17248.0,176.0564,176.1561,175.8669,176.1362,17248.0
2025-05-20 10:20:00,176.58,176.69,176.31,176.45,17139.0,176.1063,176.216,175.837,175.9766,17139.0
2025-05-20 10:30:00,176.46,176.53,176.28,176.53,10863.0,175.9866,176.0564,175.8071,176.0564,10863.0
2025-05-20 10:40:00,176.53,176.56,176.32,176.39,10165.0,176.0564,176.0863,175.847,175.9168,10165.0
2025-05-20 10:50:00,176.4,176.68,176.37,176.63,33566.0,175.9268,176.206,175.8968,176.1561,33566.0
2025-05-20 11:00:00,176.56,176.76,176.47,176.55,50073.0,176.0863,176.2858,175.9966,176.0764,50073.0
2025-05-20 11:10:00,176.48,176.84,176.47,176.78,17868.0,176.0065,176.3656,175.9966,176.3057,17868.0
2025-05-20 11:20:00,176.78,176.84,176.67,176.81,35856.0,176.3057,176.3656,176.196,176.3357,35856.0
2025-05-20 11:30:00,176.82,176.95,176.32,176.46,30439.0,176.3456,176.4753,175.847,175.9866,30439.0
2025-05-20 11:40:00,176.46,176.47,176.19,176.24,13245.0,175.9866,175.9966,175.7173,175.7672,13245.0
2025-05-20 11:50:00,176.19,176.38,176.19,176.23,9297.0,175.7173,175.9068,175.7173,175.7572,9297.0
2025-05-20 12:00:00,176.28,176.33,176.08,176.13,29719.0,175.8071,175.8569,175.6076,175.6575,29719.0
2025-05-20 12:10:00,176.13,176.16,175.88,175.91,10189.0,175.6575,175.6874,175.4082,175.4381,10189.0
2025-05-20 12:20:00,175.86,175.93,175.54,175.63,18155.0,175.3882,175.458,175.0691,175.1588,18155.0
2025-05-20 12:30:00,175.63,175.81,175.63,175.8,8432.0,175.1588,175.3383,175.1588,175.3284,8432.0
2025-05-20 12:40:00,175.78,175.85,175.68,175.69,23364.0,175.3084,175.3782,175.2087,175.2187,23364.0
2025-05-20 12:50:00,175.66,175.86,175.59,175.83,14619.0,175.1887,175.3882,175.1189,175.3583,14619.0
2025-05-20 13:00:00,175.83,176.16,175.83,176.09,16457.0,175.3583,175.6874,175.3583,175.6176,16457.0
2025-05-20 13:10:00,176.09,176.22,176.07,176.13,8371.0,175.6176,175.7472,175.5976,175.6575,8371.0
2025-05-20 13:20:00,176.17,176.17,176.01,176.05,11203.0,175.6974,175.6974,175.5378,175.5777,11203.0
2025-05-20 13:30:00,176.06,176.13,176.05,176.12,5221.0,175.5877,175.6575,175.5777,175.6475,5221.0
2025-05-20 13:40:00,176.08,176.13,176.04,176.07,17132.0,175.6076,175.6575,175.5677,175.5976,17132.0
2025-05-20 13:50:00,176.09,176.38,176.07,176.34,16565.0,175.6176,175.9068,175.5976,175.8669,16565.0
2025-05-20 14:00:00,176.34,176.42,176.27,176.3,21871.0,175.8669,175.9467,175.7971,175.827,21871.0
2025-05-20 14:10:00,176.31,176.37,176.2,176.22,15213.0,175.837,175.8968,175.7273,175.7472,15213.0
2025-05-20 14:20:00,176.23,176.24,175.96,176.08,19022.0,175.7572,175.7672,175.4879,175.6076,19022.0
2025-05-20 14:30:00,176.06,176.19,175.96,176.19,16450.0,175.5877,175.7173,175.4879,175.7173,16450.0
2025-05-20 14:40:00,176.15,176.17,176.06,176.11,12158.0,175.6774,175.6974,175.5877,175.6375,12158.0
2025-05-20 14:50:00,176.17,176.35,176.09,176.21,9856.0,175.6974,175.8769,175.6176,175.7373,9856.0
2025-05-20 15:00:00,176.21,176.21,175.92,176.16,21218.0,175.7373,175.7373,175.448,175.6874,21218.0
2025-05-20 15:10:00,176.19,176.27,176.1,176.27,18454.0,175.7173,175.7971,175.6276,175.7971,18454.0
2025-05-20 15:20:00,176.21,176.39,176.14,176.28,13233.0,175.7373,175.9168,175.6675,175.8071,13233.0
2025-05-20 15:30:00,176.31,176.48,176.26,176.35,21816.0,175.837,176.0065,175.7871,175.8769,21816.0
2025-05-20 15:40:00,176.31,176.4,176.25,176.28,41864.0,175.837,175.9268,175.7772,175.8071,41864.0
2025-05-20 15:50:00,176.26,176.42,176.09,176.23,252056.0,175.7871,175.9467,175.6176,175.7572,252056.0
2025-05-21 09:30:00,175.85,177.17,175.85,176.73,90464.0,175.3782,176.6947,175.3782,176.2559,90464.0
2025-05-21 09:40:00,176.6,177.17,176.54,177.03,41096.0,176.1262,176.6947,176.0664,176.5551,41096.0
2025-05-21 09:50:00,176.96,176.99,176.74,176.81,25579.0,176.4853,176.5152,176.2658,176.3357,25579.0
2025-05-21 10:00:00,176.86,177.17,176.7,176.76,41335.0,176.3855,176.6947,176.226,176.2858,41335.0
2025-05-21 10:10:00,176.75,176.75,176.44,176.56,18354.0,176.2758,176.2758,175.9667,176.0863,18354.0
2025-05-21 10:20:00,176.6,176.78,176.34,176.36,35187.0,176.1262,176.3057,175.8669,175.8869,35187.0
2025-05-21 10:30:00,176.36,176.36,175.79,176.18,101745.0,175.8869,175.8869,175.3184,175.7074,101745.0
2025-05-21 10:40:00,176.18,176.47,175.97,176.1,22794.0,175.7074,175.9966,175.4979,175.6276,22794.0
2025-05-21 10:50:00,176.11,176.66,176.11,176.47,35053.0,175.6375,176.1861,175.6375,175.9966,35053.0
2025-05-21 11:00:00,176.5,176.61,176.25,176.56,108725.0,176.0265,176.1362,175.7772,176.0863,108725.0
2025-05-21 11:10:00,176.55,176.59,176.35,176.43,51588.0,176.0764,176.1163,175.8769,175.9567,51588.0
2025-05-21 11:20:00,176.42,176.74,176.37,176.6,50943.0,175.9467,176.2658,175.8968,176.1262,50943.0
2025-05-21 11:30:00,176.6,176.75,176.53,176.72,35969.0,176.1262,176.2758,176.0564,176.2459,35969.0
2025-05-21 11:40:00,176.71,176.89,176.69,176.75,25615.0,176.2359,176.4154,176.216,176.2758,25615.0
2025-05-21 11:50:00,176.75,177.05,176.71,176.92,52729.0,176.2758,176.575,176.2359,176.4454,52729.0
2025-05-21 12:00:00,176.89,176.93,176.67,176.72,18449.0,176.4154,176.4553,176.196,176.2459,18449.0
2025-05-21 12:10:00,176.72,176.73,176.54,176.54,9509.0,176.2459,176.2559,176.0664,176.0664,9509.0
2025-05-21 12:20:00,176.49,176.54,176.16,176.17,11075.0,176.0165,176.0664,175.6874,175.6974,11075.0
2025-05-21 12:30:00,176.2,176.29,176.04,176.06,24735.0,175.7273,175.8171,175.5677,175.5877,24735.0
2025-05-21 12:40:00,176.05,176.27,175.94,176.25,29501.0,175.5777,175.7971,175.468,175.7772,29501.0
2025-05-21 12:50:00,176.25,176.25,176.04,176.05,14436.0,175.7772,175.7772,175.5677,175.5777,14436.0
2025-05-21 13:00:00,176.08,176.27,176.05,176.06,16952.0,175.6076,175.7971,175.5777,175.5877,16952.0
2025-05-21 13:10:00,176.0,176.02,175.32,175.4,13705.0,175.5278,175.5478,174.8497,174.9294,13705.0
2025-05-21 13:20:00,175.35,175.36,174.85,174.92,21550.0,174.8796,174.8896,174.3809,174.4507,21550.0
2025-05-21 13:30:00,174.87,175.51,174.74,175.46,54774.0,174.4009,175.0391,174.2712,174.9893,54774.0
2025-05-21 13:40:00,175.45,175.51,175.23,175.37,25606.0,174.9793,175.0391,174.7599,174.8995,25606.0
2025-05-21 13:50:00,175.43,175.57,175.23,175.37,27978.0,174.9594,175.099,174.7599,174.8995,27978.0
2025-05-21 14:00:00,175.42,175.42,174.99,175.22,36170.0,174.9494,174.9494,174.5205,174.7499,36170.0
2025-05-21 14:10:00,175.22,175.22,174.93,174.97,26284.0,174.7499,174.7499,174.4607,174.5006,26284.0
2025-05-21 14:20:00,175.02,175.13,174.87,175.08,21239.0,174.5505,174.6602,174.4009,174.6103,21239.0
2025-05-21 14:30:00,175.07,175.25,175.02,175.08,27119.0,174.6003,174.7798,174.5505,174.6103,27119.0
2025-05-21 14:40:00,175.11,175.15,174.84,174.91,23615.0,174.6402,174.6801,174.3709,174.4408,23615.0
2025-05-21 14:50:00,174.88,174.97,174.75,174.82,36516.0,174.4108,174.5006,174.2812,174.351,36516.0
2025-05-21 15:00:00,174.86,174.99,174.46,174.49,42816.0,174.3909,174.5205,173.992,174.0219,42816.0
2025-05-21 15:10:00,174.47,174.81,174.45,174.5,43955.0,174.0019,174.341,173.982,174.0319,43955.0
2025-05-21 15:20:00,174.52,174.55,174.19,174.27,71599.0,174.0518,174.0817,173.7227,173.8025,71599.0
2025-05-21 15:30:00,174.28,174.71,174.25,174.62,119083.0,173.8124,174.2413,173.7825,174.1515,119083.0
2025-05-21 15:40:00,174.61,174.72,174.4,174.4,177944.0,174.1416,174.2513,173.9321,173.9321,177944.0
2025-05-21 15:50:00,174.46,174.82,174.33,174.67,474567.0,173.992,174.351,173.8623,174.2014,474567.0
2025-05-22 09:30:00,174.52,175.4,174.49,174.92,60100.0,174.0518,174.9294,174.0219,174.4507,60100.0
2025-05-22 09:40:00,175.06,175.42,174.75,175.03,35392.0,174.5904,174.9494,174.2812,174.5604,35392.0
2025-05-22 09:50:00,174.94,175.0,174.62,174.7,17887.0,174.4707,174.5305,174.1515,174.2313,17887.0
2025-05-22 10:00:00,174.71,174.88,174.49,174.57,22038.0,174.2413,174.4108,174.0219,174.1017,22038.0
2025-05-22 10:10:00,174.59,174.78,174.48,174.78,16518.0,174.1216,174.3111,174.0119,174.3111,16518.0
2025-05-22 10:20:00,174.72,174.74,174.21,174.26,15707.0,174.2513,174.2712,173.7426,173.7925,15707.0
2025-05-22 10:30:00,174.3,174.33,173.7,173.82,16583.0,173.8324,173.8623,173.234,173.3537,16583.0
2025-05-22 10:40:00,173.78,174.19,173.66,174.12,77383.0,173.3138,173.7227,173.1941,173.6529,77383.0
2025-05-22 10:50:00,174.18,174.21,173.88,174.19,29291.0,173.7127,173.7426,173.4135,173.7227,29291.0
2025-05-22 11:00:00,174.19,174.45,174.14,174.37,34669.0,173.7227,173.982,173.6728,173.9022,34669.0
2025-05-22 11:10:00,174.33,174.48,174.21,174.28,14188.0,173.8623,174.0119,173.7426,173.8124,14188.0
2025-05-22 11:20:00,174.28,174.49,174.24,174.37,13422.0,173.8124,174.0219,173.7726,173.9022,13422.0
2025-05-22 11:30:00,174.32,174.42,174.23,174.34,24379.0,173.8523,173.9521,173.7626,173.8723,24379.0
2025-05-22 11:40:00,174.34,174.44,174.26,174.33,8246.0,173.8723,173.972,173.7925,173.8623,8246.0
2025-05-22 11:50:00,174.37,174.45,174.25,174.29,13670.0,173.9022,173.982,173.7825,173.8224,13670.0
2025-05-22 12:00:00,174.29,174.32,174.14,174.2,12112.0,173.8224,173.8523,173.6728,173.7327,12112.0
2025-05-22 12:10:00,174.27,174.42,174.24,174.37,12009.0,173.8025,173.9521,173.7726,173.9022,12009.0
2025-05-22 12:20:00,174.3,174.3,174.09,174.16,12459.0,173.8324,173.8324,173.623,173.6928,12459.0
2025-05-22 12:30:00,174.16,174.31,174.07,174.31,32978.0,173.6928,173.8424,173.603,173.8424,32978.0
2025-05-22 12:40:00,174.28,174.33,174.1,174.12,9692.0,173.8124,173.8623,173.6329,173.6529,9692.0
2025-05-22 12:50:00,174.13,174.13,174.0,174.05,15028.0,173.6629,173.6629,173.5332,173.5831,15028.0
2025-05-22 13:00:00,174.02,174.04,173.8,173.84,17342.0,173.5531,173.5731,173.3337,173.3736,17342.0
2025-05-22 13:10:00,173.82,174.12,173.72,174.08,55733.0,173.3537,173.6529,173.254,173.613,55733.0
2025-05-22 13:20:00,174.11,174.12,173.57,173.75,74698.0,173.6429,173.6529,173.1044,173.2839,74698.0
2025-05-22 13:30:00,173.78,174.15,173.73,174.05,46634.0,173.3138,173.6828,173.2639,173.5831,46634.0
2025-05-22 13:40:00,174.11,174.18,173.92,174.11,37562.0,173.6429,173.7127,173.4534,173.6429,37562.0
2025-05-22 13:50:00,174.14,174.29,174.04,174.15,44540.0,173.6728,173.8224,173.5731,173.6828,44540.0
2025-05-22 14:00:00,174.14,174.27,174.06,174.1,65427.0,173.6728,173.8025,173.593,173.6329,65427.0
2025-05-22 14:10:00,174.13,174.36,174.07,174.36,63262.0,173.6629,173.8922,173.603,173.8922,63262.0
2025-05-22 14:20:00,174.37,174.5,174.29,174.46,56483.0,173.9022,174.0319,173.8224,173.992,56483.0
2025-05-22 14:30:00,174.42,174.42,174.19,174.23,23884.0,173.9521,173.9521,173.7227,173.7626,23884.0
2025-05-22 14:40:00,174.25,174.31,174.14,174.18,28429.0,173.7825,173.8424,173.6728,173.7127,28429.0
2025-05-22 14:50:00,174.2,174.31,174.17,174.26,27645.0,173.7327,173.8424,173.7027,173.7925,27645.0
2025-05-22 15:00:00,174.28,174.28,174.0,174.02,42362.0,173.8124,173.8124,173.5332,173.5531,42362.0
2025-05-22 15:10:00,174.02,174.27,174.02,174.14,37642.0,173.5531,173.8025,173.5531,173.6728,37642.0
2025-05-22 15:20:00,174.16,174.71,174.16,174.66,31108.0,173.6928,174.2413,173.6928,174.1914,31108.0
2025-05-22 15:30:00,174.65,174.65,174.37,174.58,27854.0,174.1815,174.1815,173.9022,174.1116,27854.0
2025-05-22 15:40:00,174.56,174.64,174.33,174.51,52176.0,174.0917,174.1715,173.8623,174.0418,52176.0
2025-05-22 15:50:00,174.54,174.59,173.87,173.99,245313.0,174.0718,174.1216,173.4035,173.5232,245313.0
2025-05-23 09:30:00,173.5,174.69,172.9,174.34,114332.0,173.0345,174.2213,172.4362,173.8723,114332.0
2025-05-23 09:40:00,174.35,174.7,174.07,174.66,80210.0,173.8823,174.2313,173.603,174.1914,80210.0
2025-05-23 09:50:00,174.66,174.96,174.55,174.87,59858.0,174.1914,174.4906,174.0817,174.4009,59858.0
2025-05-23 10:00:00,174.9,175.19,174.84,174.84,34547.0,174.4308,174.72,174.3709,174.3709,34547.0
2025-05-23 10:10:00,174.92,175.44,174.83,175.25,35293.0,174.4507,174.9693,174.361,174.7798,35293.0
2025-05-23 10:20:00,175.28,175.72,175.16,175.54,31294.0,174.8098,175.2486,174.6901,175.0691,31294.0
2025-05-23 10:30:00,175.57,175.82,175.53,175.8,36649.0,175.099,175.3483,175.0591,175.3284,36649.0
2025-05-23 10:40:00,175.8,176.18,175.79,175.96,27475.0,175.3284,175.7074,175.3184,175.4879,27475.0
2025-05-23 10:50:00,175.96,176.13,175.73,176.03,30007.0,175.4879,175.6575,175.2586,175.5578,30007.0
2025-05-23 11:00:00,176.0,176.26,175.86,176.15,24378.0,175.5278,175.7871,175.3882,175.6774,24378.0
2025-05-23 11:10:00,176.13,176.23,175.92,176.13,20818.0,175.6575,175.7572,175.448,175.6575,20818.0
2025-05-23 11:20:00,176.15,176.38,176.15,176.31,25786.0,175.6774,175.9068,175.6774,175.837,25786.0
2025-05-23 11:30:00,176.29,176.4,176.16,176.27,19878.0,175.8171,175.9268,175.6874,175.7971,19878.0
2025-05-23 11:40:00,176.27,176.37,176.1,176.27,13415.0,175.7971,175.8968,175.6276,175.7971,13415.0
2025-05-23 11:50:00,176.26,176.35,176.14,176.19,13411.0,175.7871,175.8769,175.6675,175.7173,13411.0
2025-05-23 12:00:00,176.24,176.35,176.07,176.11,15738.0,175.7672,175.8769,175.5976,175.6375,15738.0
2025-05-23 12:10:00,176.15,176.21,176.01,176.13,12917.0,175.6774,175.7373,175.5378,175.6575,12917.0
2025-05-23 12:20:00,176.18,176.47,176.18,176.33,16001.0,175.7074,175.9966,175.7074,175.8569,16001.0
2025-05-23 12:30:00,176.34,176.35,176.11,176.2,23318.0,175.8669,175.8769,175.6375,175.7273,23318.0
2025-05-23 12:40:00,176.17,176.36,176.16,176.31,38199.0,175.6974,175.8869,175.6874,175.837,38199.0
2025-05-23 12:50:00,176.33,176.36,176.1,176.13,12244.0,175.8569,175.8869,175.6276,175.6575,12244.0
2025-05-23 13:00:00,176.18,176.3,176.06,176.24,20310.0,175.7074,175.827,175.5877,175.7672,20310.0
2025-05-23 13:10:00,176.3,176.51,176.22,176.48,18982.0,175.827,176.0365,175.7472,176.0065,18982.0
2025-05-23 13:20:00,176.47,176.59,176.38,176.49,18557.0,175.9966,176.1163,175.9068,176.0165,18557.0
2025-05-23 13:30:00,176.41,176.45,176.3,176.4,13418.0,175.9367,175.9766,175.827,175.9268,13418.0
2025-05-23 13:40:00,176.39,176.51,176.28,176.49,8135.0,175.9168,176.0365,175.8071,176.0165,8135.0
2025-05-23 13:50:00,176.49,176.64,176.46,176.56,11239.0,176.0165,176.1661,175.9866,176.0863,11239.0
2025-05-23 14:00:00,176.56,176.79,176.56,176.69,10833.0,176.0863,176.3157,176.0863,176.216,10833.0
2025-05-23 14:10:00,176.65,176.7,176.45,176.49,16475.0,176.1761,176.226,175.9766,176.0165,16475.0
2025-05-23 14:20:00,176.45,176.47,176.31,176.42,16699.0,175.9766,175.9966,175.837,175.9467,16699.0
2025-05-23 14:30:00,176.47,176.71,176.4,176.65,15752.0,175.9966,176.2359,175.9268,176.1761,15752.0
2025-05-23 14:40:00,176.65,176.75,176.61,176.69,31068.0,176.1761,176.2758,176.1362,176.216,31068.0
2025-05-23 14:50:00,176.74,176.77,176.55,176.56,11049.0,176.2658,176.2958,176.0764,176.0863,11049.0
2025-05-23 15:00:00,176.6,176.68,176.52,176.63,14494.0,176.1262,176.206,176.0464,176.1561,14494.0
2025-05-23 15:10:00,176.63,176.74,176.48,176.5,11635.0,176.1561,176.2658,176.0065,176.0265,11635.0
2025-05-23 15:20:00,176.46,176.5,176.26,176.34,12957.0,175.9866,176.0265,175.7871,175.8669,12957.0
2025-05-23 15:30:00,176.34,176.62,176.29,176.61,37037.0,175.8669,176.1462,175.8171,176.1362,37037.0
2025-05-23 15:40:00,176.61,176.72,176.35,176.43,33088.0,176.1362,176.2459,175.8769,175.9567,33088.0
2025-05-23 15:50:00,176.34,176.43,175.96,176.1,139761.0,175.8669,175.9567,175.4879,175.6276,139761.0
2025-05-27 09:30:00,177.11,177.66,176.55,176.97,69616.0,176.6349,177.1834,176.0764,176.4952,69616.0
2025-05-27 09:40:00,176.95,177.32,176.91,177.22,24698.0,176.4753,176.8443,176.4354,176.7446,24698.0
2025-05-27 09:50:00,177.17,177.33,176.98,177.22,12179.0,176.6947,176.8543,176.5052,176.7446,12179.0
2025-05-27 10:00:00,177.28,177.31,176.56,176.84,25089.0,176.8044,176.8343,176.0863,176.3656,25089.0
2025-05-27 10:10:00,176.82,176.97,176.72,176.8,13890.0,176.3456,176.4952,176.2459,176.3257,13890.0
2025-05-27 10:20:00,176.74,177.15,176.64,176.69,24230.0,176.2658,176.6747,176.1661,176.216,24230.0
2025-05-27 10:30:00,176.73,177.03,176.73,176.84,11832.0,176.2559,176.5551,176.2559,176.3656,11832.0
2025-05-27 10:40:00,176.84,177.02,176.78,177.01,21686.0,176.3656,176.5451,176.3057,176.5351,21686.0
2025-05-27 10:50:00,176.98,177.2,176.9,177.05,32556.0,176.5052,176.7246,176.4254,176.575,32556.0
2025-05-27 11:00:00,177.05,177.07,176.77,176.84,14725.0,176.575,176.595,176.2958,176.3656,14725.0
2025-05-27 11:10:00,176.86,177.14,176.85,177.07,25513.0,176.3855,176.6648,176.3756,176.595,25513.0
2025-05-27 11:20:00,177.07,177.3,177.0,177.28,38910.0,176.595,176.8243,176.5252,176.8044,38910.0
2025-05-27 11:30:00,177.27,177.4,177.23,177.28,27029.0,176.7944,176.9241,176.7545,176.8044,27029.0
2025-05-27 11:40:00,177.28,177.69,177.28,177.65,31874.0,176.8044,177.2133,176.8044,177.1734,31874.0
2025-05-27 11:50:00,177.65,177.77,177.61,177.72,20134.0,177.1734,177.2931,177.1335,177.2432,20134.0
2025-05-27 12:00:00,177.72,177.92,177.69,177.92,24445.0,177.2432,177.4427,177.2133,177.4427,24445.0
2025-05-27 12:10:00,177.95,177.98,177.8,177.96,23485.0,177.4726,177.5025,177.323,177.4826,23485.0
2025-05-27 12:20:00,177.98,178.05,177.89,177.96,26027.0,177.5025,177.5723,177.4128,177.4826,26027.0
2025-05-27 12:30:00,177.95,178.39,177.92,178.3,25993.0,177.4726,177.9114,177.4427,177.8217,25993.0
2025-05-27 12:40:00,178.39,178.47,178.24,178.25,23919.0,177.9114,177.9912,177.7618,177.7718,23919.0
2025-05-27 12:50:00,178.28,178.36,178.22,178.27,20529.0,177.8017,177.8815,177.7419,177.7917,20529.0
2025-05-27 13:00:00,178.25,178.35,178.19,178.33,7486.0,177.7718,177.8715,177.712,177.8516,7486.0
2025-05-27 13:10:00,178.35,178.63,178.28,178.53,33631.0,177.8715,178.1508,177.8017,178.051,33631.0
2025-05-27 13:20:00,178.54,178.59,178.42,178.47,35967.0,178.061,178.1109,177.9413,177.9912,35967.0
2025-05-27 13:30:00,178.47,178.64,178.46,178.56,13019.0,177.9912,178.1608,177.9812,178.081,13019.0
2025-05-27 13:40:00,178.49,178.75,178.47,178.75,19886.0,178.0112,178.2705,177.9912,178.2705,19886.0
2025-05-27 13:50:00,178.73,178.9,178.73,178.88,19119.0,178.2505,178.4201,178.2505,178.4001,19119.0
2025-05-27 14:00:00,178.86,178.96,178.73,178.76,18686.0,178.3802,178.4799,178.2505,178.2804,18686.0
2025-05-27 14:10:00,178.76,178.84,178.72,178.77,17339.0,178.2804,178.3602,178.2405,178.2904,17339.0
2025-05-27 14:20:00,178.78,178.96,178.78,178.89,28715.0,178.3004,178.4799,178.3004,178.4101,28715.0
2025-05-27 14:30:00,178.88,178.96,178.88,178.94,27720.0,178.4001,178.4799,178.4001,178.4599,27720.0
2025-05-27 14:40:00,178.92,178.92,178.77,178.81,22480.0,178.44,178.44,178.2904,178.3303,22480.0
2025-05-27 14:50:00,178.79,178.87,178.65,178.76,25725.0,178.3103,178.3901,178.1707,178.2804,25725.0
2025-05-27 15:00:00,178.75,178.84,178.71,178.82,38483.0,178.2705,178.3602,178.2306,178.3403,38483.0
2025-05-27 15:10:00,178.81,178.92,178.75,178.81,37654.0,178.3303,178.44,178.2705,178.3303,37654.0
2025-05-27 15:20:00,178.81,178.88,178.77,178.82,32324.0,178.3303,178.4001,178.2904,178.3403,32324.0
2025-05-27 15:30:00,178.82,178.88,178.69,178.78,59997.0,178.3403,178.4001,178.2106,178.3004,59997.0
2025-05-27 15:40:00,178.8,178.85,178.61,178.68,69116.0,178.3203,178.3702,178.1308,178.2006,69116.0
2025-05-27 15:50:00,178.68,178.71,178.43,178.6,306336.0,178.2006,178.2306,177.9513,178.1209,306336.0
2025-05-28 09:30:00,177.62,178.25,177.58,178.14,34748.0,177.1435,177.7718,177.1036,177.6621,34748.0
2025-05-28 09:40:00,178.23,178.47,178.05,178.22,33404.0,177.7519,177.9912,177.5723,177.7419,33404.0
2025-05-28 09:50:00,178.22,178.64,178.21,178.56,18062.0,177.7419,178.1608,177.7319,178.081,18062.0
2025-05-28 10:00:00,178.56,178.61,178.13,178.22,12313.0,178.081,178.1308,177.6521,177.7419,12313.0
2025-05-28 10:10:00,178.21,178.3,177.98,178.11,10195.0,177.7319,177.8217,177.5025,177.6322,10195.0
2025-05-28 10:20:00,178.14,178.22,177.97,177.99,10616.0,177.6621,177.7419,177.4925,177.5125,10616.0
2025-05-28 10:30:00,178.04,178.21,177.97,178.08,11855.0,177.5624,177.7319,177.4925,177.6023,11855.0
2025-05-28 10:40:00,178.08,178.18,177.95,178.05,20073.0,177.6023,177.702,177.4726,177.5723,20073.0
2025-05-28 10:50:00,178.05,178.08,177.77,177.82,13966.0,177.5723,177.6023,177.2931,177.343,13966.0
2025-05-28 11:00:00,177.82,178.1,177.78,177.86,16275.0,177.343,177.6222,177.3031,177.3828,16275.0
2025-05-28 11:10:00,177.87,178.01,177.82,177.89,20410.0,177.3928,177.5324,177.343,177.4128,20410.0
2025-05-28 11:20:00,177.98,178.0,177.83,177.92,20957.0,177.5025,177.5225,177.3529,177.4427,20957.0
2025-05-28 11:30:00,177.89,177.93,177.67,177.81,35100.0,177.4128,177.4527,177.1934,177.333,35100.0
2025-05-28 11:40:00,177.8,178.12,177.77,178.12,19059.0,177.323,177.6421,177.2931,177.6421,19059.0
2025-05-28 11:50:00,178.12,178.24,177.93,178.0,18842.0,177.6421,177.7618,177.4527,177.5225,18842.0
2025-05-28 12:00:00,178.0,178.08,177.9,178.08,14710.0,177.5225,177.6023,177.4227,177.6023,14710.0
2025-05-28 12:10:00,178.04,178.1,177.92,178.05,11304.0,177.5624,177.6222,177.4427,177.5723,11304.0
2025-05-28 12:20:00,178.07,178.19,178.0,178.15,9725.0,177.5923,177.712,177.5225,177.6721,9725.0
2025-05-28 12:30:00,178.16,178.33,178.05,178.2,11090.0,177.682,177.8516,177.5723,177.7219,11090.0
2025-05-28 12:40:00,178.25,178.38,178.25,178.38,7360.0,177.7718,177.9014,177.7718,177.9014,7360.0
2025-05-28 12:50:00,178.34,178.36,178.19,178.27,7752.0,177.8616,177.8815,177.712,177.7917,7752.0
2025-05-28 13:00:00,178.29,178.46,178.22,178.43,12944.0,177.8117,177.9812,177.7419,177.9513,12944.0
2025-05-28 13:10:00,178.43,178.52,178.31,178.44,29922.0,177.9513,178.0411,177.8316,177.9613,29922.0
2025-05-28 13:20:00,178.37,178.41,178.24,178.34,11293.0,177.8915,177.9314,177.7618,177.8616,11293.0
2025-05-28 13:30:00,178.36,178.36,178.12,178.18,14767.0,177.8815,177.8815,177.6421,177.702,14767.0
2025-05-28 13:40:00,178.18,178.26,178.13,178.26,10585.0,177.702,177.7818,177.6521,177.7818,10585.0
2025-05-28 13:50:00,178.26,178.37,178.19,178.28,15815.0,177.7818,177.8915,177.712,177.8017,15815.0
2025-05-28 14:00:00,178.28,178.63,178.25,178.45,35453.0,177.8017,178.1508,177.7718,177.9713,35453.0
2025-05-28 14:10:00,178.46,178.56,178.27,178.32,19689.0,177.9812,178.081,177.7917,177.8416,19689.0
2025-05-28 14:20:00,178.32,178.61,178.32,178.56,16388.0,177.8416,178.1308,177.8416,178.081,16388.0
2025-05-28 14:30:00,178.59,178.62,178.41,178.46,21337.0,178.1109,178.1408,177.9314,177.9812,21337.0
2025-05-28 14:40:00,178.43,178.51,178.42,178.44,13521.0,177.9513,178.0311,177.9413,177.9613,13521.0
2025-05-28 14:50:00,178.43,178.45,177.96,178.43,45990.0,177.9513,177.9713,177.4826,177.9513,45990.0
2025-05-28 15:00:00,178.43,178.53,178.39,178.5,17819.0,177.9513,178.051,177.9114,178.0211,17819.0
2025-05-28 15:10:00,178.5,178.54,178.31,178.43,36128.0,178.0211,178.061,177.8316,177.9513,36128.0
2025-05-28 15:20:00,178.4,178.41,178.32,178.36,32444.0,177.9214,177.9314,177.8416,177.8815,32444.0
2025-05-28 15:30:00,178.38,178.38,178.17,178.19,68908.0,177.9014,177.9014,177.692,177.712,68908.0
2025-05-28 15:40:00,178.19,178.21,178.04,178.06,46404.0,177.712,177.7319,177.5624,177.5823,46404.0
2025-05-28 15:50:00,178.02,178.04,177.68,177.87,236286.0,177.5424,177.5624,177.2033,177.3928,236286.0
2025-05-29 09:30:00,177.76,178.25,177.05,177.4,52479.0,177.2831,177.7718,176.575,176.9241,52479.0
2025-05-29 09:40:00,177.4,177.9,177.33,177.76,13915.0,176.9241,177.4227,176.8543,177.2831,13915.0
2025-05-29 09:50:00,177.81,178.01,177.68,177.9,12673.0,177.333,177.5324,177.2033,177.4227,12673.0
2025-05-29 10:00:00,177.86,178.08,177.75,177.99,14707.0,177.3828,177.6023,177.2731,177.5125,14707.0
2025-05-29 10:10:00,177.97,177.97,177.73,177.75,12615.0,177.4925,177.4925,177.2532,177.2731,12615.0
2025-05-29 10:20:00,177.74,178.14,177.74,178.08,15096.0,177.2632,177.6621,177.2632,177.6023,15096.0
2025-05-29 10:30:00,178.0,178.05,177.57,177.57,12618.0,177.5225,177.5723,177.0936,177.0936,12618.0
2025-05-29 10:40:00,177.55,177.7,177.45,177.67,11895.0,177.0737,177.2233,176.9739,177.1934,11895.0
2025-05-29 10:50:00,177.69,177.81,177.64,177.74,11175.0,177.2133,177.333,177.1634,177.2632,11175.0
2025-05-29 11:00:00,177.76,177.78,177.41,177.64,14162.0,177.2831,177.3031,176.9341,177.1634,14162.0
2025-05-29 11:10:00,177.65,177.85,177.5,177.53,23366.0,177.1734,177.3729,177.0238,177.0537,23366.0
2025-05-29 11:20:00,177.53,177.88,177.5,177.85,18162.0,177.0537,177.4028,177.0238,177.3729,18162.0
2025-05-29 11:30:00,177.87,177.93,177.43,177.45,18242.0,177.3928,177.4527,176.954,176.9739,18242.0
2025-05-29 11:40:00,177.43,177.49,177.22,177.25,6342.0,176.954,177.0138,176.7446,176.7745,6342.0
2025-05-29 11:50:00,177.27,177.41,176.87,177.19,22073.0,176.7944,176.9341,176.3955,176.7146,22073.0
2025-05-29 12:00:00,177.19,177.29,176.95,177.23,17519.0,176.7146,176.8144,176.4753,176.7545,17519.0
2025-05-29 12:10:00,177.24,177.64,177.24,177.58,5940.0,176.7645,177.1634,176.7645,177.1036,5940.0
2025-05-29 12:20:00,177.61,177.68,177.54,177.59,5896.0,177.1335,177.2033,177.0637,177.1136,5896.0
2025-05-29 12:30:00,177.61,177.71,177.59,177.71,8182.0,177.1335,177.2332,177.1136,177.2332,8182.0
2025-05-29 12:40:00,177.71,177.79,177.63,177.66,11648.0,177.2332,177.313,177.1535,177.1834,11648.0
2025-05-29 12:50:00,177.66,177.91,177.65,177.87,10670.0,177.1834,177.4327,177.1734,177.3928,10670.0
2025-05-29 13:00:00,177.88,178.0,177.83,177.84,11533.0,177.4028,177.5225,177.3529,177.3629,11533.0
2025-05-29 13:10:00,177.85,177.98,177.84,177.96,9660.0,177.3729,177.5025,177.3629,177.4826,9660.0
2025-05-29 13:20:00,177.96,178.1,177.96,177.99,13002.0,177.4826,177.6222,177.4826,177.5125,13002.0
2025-05-29 13:30:00,178.0,178.12,177.96,178.06,12879.0,177.5225,177.6421,177.4826,177.5823,12879.0
2025-05-29 13:40:00,178.08,178.14,178.0,178.03,15134.0,177.6023,177.6621,177.5225,177.5524,15134.0
2025-05-29 13:50:00,178.06,178.14,178.03,178.06,16636.0,177.5823,177.6621,177.5524,177.5823,16636.0
2025-05-29 14:00:00,178.08,178.21,178.04,178.04,17317.0,177.6023,177.7319,177.5624,177.5624,17317.0
2025-05-29 14:10:00,178.08,178.14,177.93,178.0,22534.0,177.6023,177.6621,177.4527,177.5225,22534.0
2025-05-29 14:20:00,177.99,178.19,177.91,178.08,9799.0,177.5125,177.712,177.4327,177.6023,9799.0
2025-05-29 14:30:00,178.12,178.32,178.09,178.27,9905.0,177.6421,177.8416,177.6122,177.7917,9905.0
2025-05-29 14:40:00,178.3,178.51,178.3,178.45,19410.0,177.8217,178.0311,177.8217,177.9713,19410.0
2025-05-29 14:50:00,178.45,178.5,178.26,178.33,19358.0,177.9713,178.0211,177.7818,177.8516,19358.0
2025-05-29 15:00:00,178.34,178.39,178.19,178.25,12541.0,177.8616,177.9114,177.712,177.7718,12541.0
2025-05-29 15:10:00,178.28,178.44,178.27,178.37,29092.0,177.8017,177.9613,177.7917,177.8915,29092.0
2025-05-29 15:20:00,178.4,178.5,178.32,178.39,17738.0,177.9214,178.0211,177.8416,177.9114,17738.0
2025-05-29 15:30:00,178.4,178.53,178.4,178.51,32052.0,177.9214,178.051,177.9214,178.0311,32052.0
2025-05-29 15:40:00,178.5,178.68,178.46,178.53,55126.0,178.0211,178.2006,177.9812,178.051,55126.0
2025-05-29 15:50:00,178.57,178.79,178.34,178.54,183073.0,178.0909,178.3103,177.8616,178.061,183073.0
2025-05-30 09:30:00,178.45,178.66,178.01,178.45,34271.0,177.9713,178.1807,177.5324,177.9713,34271.0
2025-05-30 09:40:00,178.5,178.75,178.41,178.47,13891.0,178.0211,178.2705,177.9314,177.9912,13891.0
2025-05-30 09:50:00,178.46,178.79,178.39,178.57,15545.0,177.9812,178.3103,177.9114,178.0909,15545.0
2025-05-30 10:00:00,178.58,178.76,178.57,178.76,19171.0,178.1009,178.2804,178.0909,178.2804,19171.0
2025-05-30 10:10:00,178.75,179.07,178.74,179.07,15420.0,178.2705,178.5896,178.2605,178.5896,15420.0
2025-05-30 10:20:00,179.06,179.24,179.06,179.07,16614.0,178.5796,178.7591,178.5796,178.5896,16614.0
2025-05-30 10:30:00,179.13,179.25,178.95,178.96,15704.0,178.6494,178.7691,178.4699,178.4799,15704.0
2025-05-30 10:40:00,178.95,179.04,178.76,179.0,22347.0,178.4699,178.5597,178.2804,178.5198,22347.0
2025-05-30 10:50:00,179.01,179.04,178.83,178.87,13464.0,178.5298,178.5597,178.3502,178.3901,13464.0
2025-05-30 11:00:00,178.9,179.09,178.88,179.04,9490.0,178.4201,178.6095,178.4001,178.5597,9490.0
2025-05-30 11:10:00,179.1,179.2,178.95,179.07,18197.0,178.6195,178.7192,178.4699,178.5896,18197.0
2025-05-30 11:20:00,179.06,179.38,179.01,179.37,21267.0,178.5796,178.8988,178.5298,178.8888,21267.0
2025-05-30 11:30:00,179.36,179.43,179.09,179.22,36989.0,178.8788,178.9486,178.6095,178.7392,36989.0
2025-05-30 11:40:00,179.19,179.19,178.98,179.14,13480.0,178.7093,178.7093,178.4998,178.6594,13480.0
2025-05-30 11:50:00,179.16,179.21,179.07,179.14,10137.0,178.6794,178.7292,178.5896,178.6594,10137.0
2025-05-30 12:00:00,179.15,179.35,179.09,179.35,7888.0,178.6694,178.8688,178.6095,178.8688,7888.0
2025-05-30 12:10:00,179.35,179.36,178.98,179.07,12149.0,178.8688,178.8788,178.4998,178.5896,12149.0
2025-05-30 12:20:00,179.07,179.11,178.55,178.63,15580.0,178.5896,178.6295,178.071,178.1508,15580.0
2025-05-30 12:30:00,178.62,178.97,178.47,178.95,11515.0,178.1408,178.4899,177.9912,178.4699,11515.0
2025-05-30 12:40:00,178.95,179.02,178.75,178.77,17458.0,178.4699,178.5397,178.2705,178.2904,17458.0
2025-05-30 12:50:00,178.78,178.89,178.73,178.88,8814.0,178.3004,178.4101,178.2505,178.4001,8814.0
2025-05-30 13:00:00,178.86,179.05,178.83,179.01,12217.0,178.3802,178.5697,178.3502,178.5298,12217.0
2025-05-30 13:10:00,179.0,179.17,178.93,179.17,10232.0,178.5198,178.6893,178.45,178.6893,10232.0
2025-05-30 13:20:00,179.17,179.17,179.01,179.14,17914.0,178.6893,178.6893,178.5298,178.6594,17914.0
2025-05-30 13:30:00,179.14,179.24,179.11,179.2,16425.0,178.6594,178.7591,178.6295,178.7192,16425.0
2025-05-30 13:40:00,179.16,179.23,179.09,179.18,13526.0,178.6794,178.7492,178.6095,178.6993,13526.0
2025-05-30 13:50:00,179.17,179.32,179.14,179.14,11169.0,178.6893,178.8389,178.6594,178.6594,11169.0
2025-05-30 14:00:00,179.18,179.68,179.17,179.64,22571.0,178.6993,179.198,178.6893,179.1581,22571.0
2025-05-30 14:10:00,179.64,179.84,179.58,179.84,40334.0,179.1581,179.3575,179.0982,179.3575,40334.0
2025-05-30 14:20:00,179.86,179.9,179.75,179.82,27809.0,179.3775,179.4174,179.2678,179.3376,27809.0
2025-05-30 14:30:00,179.85,179.87,179.77,179.81,19010.0,179.3675,179.3875,179.2877,179.3276,19010.0
2025-05-30 14:40:00,179.81,180.05,179.79,179.97,46211.0,179.3276,179.567,179.3077,179.4872,46211.0
2025-05-30 14:50:00,179.96,180.13,179.95,180.0,20476.0,179.4772,179.6468,179.4672,179.5171,20476.0
2025-05-30 15:00:00,180.02,180.3,179.97,180.2,25174.0,179.537,179.8163,179.4872,179.7166,25174.0
2025-05-30 15:10:00,180.16,180.49,180.1,180.46,23856.0,179.6767,180.0058,179.6168,179.9759,23856.0
2025-05-30 15:20:00,180.46,180.64,180.36,180.43,41845.0,179.9759,180.1554,179.8761,179.9459,41845.0
2025-05-30 15:30:00,180.42,180.59,180.09,180.29,63903.0,179.936,180.1055,179.6069,179.8063,63903.0
2025-05-30 15:40:00,180.31,180.31,179.99,180.18,48994.0,179.8263,179.8263,179.5071,179.6966,48994.0
2025-05-30 15:50:00,180.17,180.5,179.69,179.71,381835.0,179.6866,180.0158,179.2079,179.2279,381835.0
2025-06-02 09:30:00,178.75,179.2,178.19,178.3,55000.0,178.2705,178.7192,177.712,177.8217,55000.0
2025-06-02 09:40:00,178.21,178.82,177.66,178.78,23477.0,177.7319,178.3403,177.1834,178.3004,23477.0
2025-06-02 09:50:00,178.7,178.7,178.1,178.27,20237.0,178.2206,178.2206,177.6222,177.7917,20237.0
2025-06-02 10:00:00,178.18,178.46,177.86,178.43,30305.0,177.702,177.9812,177.3828,177.9513,30305.0
2025-06-02 10:10:00,178.43,178.51,178.25,178.48,13443.0,177.9513,178.0311,177.7718,178.0012,13443.0
2025-06-02 10:20:00,178.47,178.95,178.45,178.92,19671.0,177.9912,178.4699,177.9713,178.44,19671.0
2025-06-02 10:30:00,178.89,179.11,178.8,178.87,14093.0,178.4101,178.6295,178.3203,178.3901,14093.0
2025-06-02 10:40:00,178.86,179.03,178.79,178.91,13040.0,178.3802,178.5497,178.3103,178.43,13040.0
2025-06-02 10:50:00,178.95,179.13,178.95,179.03,11485.0,178.4699,178.6494,178.4699,178.5497,11485.0
2025-06-02 11:00:00,179.03,179.07,178.85,178.99,14934.0,178.5497,178.5896,178.3702,178.5098,14934.0
2025-06-02 11:10:00,178.97,179.18,178.94,179.12,15993.0,178.4899,178.6993,178.4599,178.6395,15993.0
2025-06-02 11:20:00,179.12,179.2,178.96,179.0,9079.0,178.6395,178.7192,178.4799,178.5198,9079.0
2025-06-02 11:30:00,178.99,179.1,178.92,179.03,13295.0,178.5098,178.6195,178.44,178.5497,13295.0
2025-06-02 11:40:00,179.03,179.12,178.95,179.1,8920.0,178.5497,178.6395,178.4699,178.6195,8920.0
2025-06-02 11:50:00,179.1,179.3,179.1,179.13,9689.0,178.6195,178.819,178.6195,178.6494,9689.0
2025-06-02 12:00:00,179.11,179.2,178.96,179.14,23567.0,178.6295,178.7192,178.4799,178.6594,23567.0
2025-06-02 12:10:00,179.14,179.19,178.94,179.02,7325.0,178.6594,178.7093,178.4599,178.5397,7325.0
2025-06-02 12:20:00,179.0,179.05,178.83,178.86,6572.0,178.5198,178.5697,178.3502,178.3802,6572.0
2025-06-02 12:30:00,178.86,178.88,178.73,178.87,20151.0,178.3802,178.4001,178.2505,178.3901,20151.0
2025-06-02 12:40:00,178.88,179.0,178.86,178.96,14160.0,178.4001,178.5198,178.3802,178.4799,14160.0
2025-06-02 12:50:00,178.96,179.24,178.96,179.23,14786.0,178.4799,178.7591,178.4799,178.7492,14786.0
2025-06-02 13:00:00,179.2,179.33,179.2,179.33,5931.0,178.7192,178.8489,178.7192,178.8489,5931.0
2025-06-02 13:10:00,179.34,179.41,179.2,179.22,15345.0,178.8589,178.9287,178.7192,178.7392,15345.0
2025-06-02 13:20:00,179.22,179.24,178.95,179.03,24655.0,178.7392,178.7591,178.4699,178.5497,24655.0
2025-06-02 13:30:00,179.03,179.24,179.03,179.23,8126.0,178.5497,178.7591,178.5497,178.7492,8126.0
2025-06-02 13:40:00,179.23,179.33,179.22,179.28,13573.0,178.7492,178.8489,178.7392,178.799,13573.0
2025-06-02 13:50:00,179.26,179.43,179.2,179.37,24521.0,178.7791,178.9486,178.7192,178.8888,24521.0
2025-06-02 14:00:00,179.32,179.62,179.29,179.45,21477.0,178.8389,179.1381,178.809,178.9686,21477.0
2025-06-02 14:10:00,179.47,179.56,179.38,179.51,17094.0,178.9885,179.0783,178.8988,179.0284,17094.0
2025-06-02 14:20:00,179.48,179.64,179.46,179.6,9521.0,178.9985,179.1581,178.9786,179.1182,9521.0
2025-06-02 14:30:00,179.62,179.73,179.62,179.68,5717.0,179.1381,179.2478,179.1381,179.198,5717.0
2025-06-02 14:40:00,179.63,179.7,179.57,179.66,8524.0,179.1481,179.2179,179.0883,179.178,8524.0
2025-06-02 14:50:00,179.64,179.79,179.61,179.78,8468.0,179.1581,179.3077,179.1281,179.2977,8468.0
2025-06-02 15:00:00,179.78,179.8,179.72,179.75,9146.0,179.2977,179.3176,179.2379,179.2678,9146.0
2025-06-02 15:10:00,179.76,179.78,179.68,179.73,19792.0,179.2777,179.2977,179.198,179.2478,19792.0
2025-06-02 15:20:00,179.73,179.97,179.69,179.95,14056.0,179.2478,179.4872,179.2079,179.4672,14056.0
2025-06-02 15:30:00,179.96,179.97,179.83,179.87,23012.0,179.4772,179.4872,179.3476,179.3875,23012.0
2025-06-02 15:40:00,179.87,179.91,179.79,179.87,24681.0,179.3875,179.4273,179.3077,179.3875,24681.0
2025-06-02 15:50:00,179.89,180.34,179.85,180.31,165439.0,179.4074,179.8562,179.3675,179.8263,165439.0
2025-06-03 09:30:00,180.24,180.89,180.21,180.22,43358.0,179.7565,180.4047,179.7265,179.7365,43358.0
2025-06-03 09:40:00,180.22,180.56,179.41,179.42,38819.0,179.7365,180.0756,178.9287,178.9387,38819.0
2025-06-03 09:50:00,179.42,179.42,178.0,178.16,38781.0,178.9387,178.9387,177.5225,177.682,38781.0
2025-06-03 10:00:00,178.27,178.7,177.8,178.46,28617.0,177.7917,178.2206,177.323,177.9812,28617.0
2025-06-03 10:10:00,178.6,178.73,178.38,178.53,10399.0,178.1209,178.2505,177.9014,178.051,10399.0
2025-06-03 10:20:00,178.52,178.71,178.42,178.69,15171.0,178.0411,178.2306,177.9413,178.2106,15171.0
2025-06-03 10:30:00,178.75,178.9,178.61,178.62,16295.0,178.2705,178.4201,178.1308,178.1408,16295.0
2025-06-03 10:40:00,178.68,178.77,178.49,178.75,22608.0,178.2006,178.2904,178.0112,178.2705,22608.0
2025-06-03 10:50:00,178.75,178.8,178.52,178.71,16030.0,178.2705,178.3203,178.0411,178.2306,16030.0
2025-06-03 11:00:00,178.78,178.81,178.39,178.4,19561.0,178.3004,178.3303,177.9114,177.9214,19561.0
2025-06-03 11:10:00,178.4,178.44,178.26,178.29,12926.0,177.9214,177.9613,177.7818,177.8117,12926.0
2025-06-03 11:20:00,178.23,178.46,178.03,178.39,24557.0,177.7519,177.9812,177.5524,177.9114,24557.0
2025-06-03 11:30:00,178.4,178.57,178.4,178.55,9886.0,177.9214,178.0909,177.9214,178.071,9886.0
2025-06-03 11:40:00,178.55,178.62,178.44,178.48,27307.0,178.071,178.1408,177.9613,178.0012,27307.0
2025-06-03 11:50:00,178.48,178.66,178.38,178.41,16077.0,178.0012,178.1807,177.9014,177.9314,16077.0
2025-06-03 12:00:00,178.4,178.4,178.14,178.33,31093.0,177.9214,177.9214,177.6621,177.8516,31093.0
2025-06-03 12:10:00,178.31,178.58,178.31,178.53,18086.0,177.8316,178.1009,177.8316,178.051,18086.0
2025-06-03 12:20:00,178.47,178.54,178.27,178.42,10749.0,177.9912,178.061,177.7917,177.9413,10749.0
2025-06-03 12:30:00,178.42,178.68,178.34,178.63,12001.0,177.9413,178.2006,177.8616,178.1508,12001.0
2025-06-03 12:40:00,178.59,178.69,178.51,178.57,22620.0,178.1109,178.2106,178.0311,178.0909,22620.0
2025-06-03 12:50:00,178.62,179.03,178.56,178.97,13951.0,178.1408,178.5497,178.081,178.4899,13951.0
2025-06-03 13:00:00,179.02,179.34,178.98,179.25,10728.0,178.5397,178.8589,178.4998,178.7691,10728.0
2025-06-03 13:10:00,179.27,179.53,179.23,179.53,9363.0,178.7891,179.0484,178.7492,179.0484,9363.0
2025-06-03 13:20:00,179.51,179.64,179.42,179.58,17773.0,179.0284,179.1581,178.9387,179.0982,17773.0
2025-06-03 13:30:00,179.58,179.58,179.27,179.31,22273.0,179.0982,179.0982,178.7891,178.829,22273.0
2025-06-03 13:40:00,179.31,179.36,179.1,179.1,21782.0,178.829,178.8788,178.6195,178.6195,21782.0
2025-06-03 13:50:00,179.09,179.27,179.03,179.15,11880.0,178.6095,178.7891,178.5497,178.6694,11880.0
2025-06-03 14:00:00,179.15,179.23,178.98,179.07,11922.0,178.6694,178.7492,178.4998,178.5896,11922.0
2025-06-03 14:10:00,179.09,179.19,178.95,179.12,27786.0,178.6095,178.7093,178.4699,178.6395,27786.0
2025-06-03 14:20:00,179.18,179.23,179.03,179.13,15480.0,178.6993,178.7492,178.5497,178.6494,15480.0
2025-06-03 14:30:00,179.11,179.33,179.06,179.07,16158.0,178.6295,178.8489,178.5796,178.5896,16158.0
2025-06-03 14:40:00,179.09,179.18,179.02,179.08,14550.0,178.6095,178.6993,178.5397,178.5996,14550.0
2025-06-03 14:50:00,179.05,179.26,179.05,179.23,16409.0,178.5697,178.7791,178.5697,178.7492,16409.0
2025-06-03 15:00:00,179.25,179.27,179.07,179.27,15168.0,178.7691,178.7891,178.5896,178.7891,15168.0
2025-06-03 15:10:00,179.28,179.41,179.18,179.32,18708.0,178.799,178.9287,178.6993,178.8389,18708.0
2025-06-03 15:20:00,179.33,179.35,179.05,179.23,16765.0,178.8489,178.8688,178.5697,178.7492,16765.0
2025-06-03 15:30:00,179.25,179.36,179.19,179.28,24152.0,178.7691,178.8788,178.7093,178.799,24152.0
2025-06-03 15:40:00,179.29,179.3,179.02,179.04,42261.0,178.809,178.819,178.5397,178.5597,42261.0
2025-06-03 15:50:00,179.05,179.49,178.91,179.36,130333.0,178.5697,179.0085,178.43,178.8788,130333.0
2025-06-04 09:30:00,179.79,179.85,177.93,178.01,39240.0,179.3077,179.3675,177.4527,177.5324,39240.0
2025-06-04 09:40:00,178.08,178.65,177.95,178.48,31194.0,177.6023,178.1707,177.4726,178.0012,31194.0
2025-06-04 09:50:00,178.54,178.73,178.25,178.55,12117.0,178.061,178.2505,177.7718,178.071,12117.0
2025-06-04 10:00:00,178.37,178.82,178.33,178.65,39671.0,177.8915,178.3403,177.8516,178.1707,39671.0
2025-06-04 10:10:00,178.72,178.76,178.41,178.41,15013.0,178.2405,178.2804,177.9314,177.9314,15013.0
2025-06-04 10:20:00,178.35,178.84,178.35,178.81,21610.0,177.8715,178.3602,177.8715,178.3303,21610.0
2025-06-04 10:30:00,178.75,179.15,178.74,179.15,10768.0,178.2705,178.6694,178.2605,178.6694,10768.0
2025-06-04 10:40:00,179.14,179.22,178.88,179.13,8647.0,178.6594,178.7392,178.4001,178.6494,8647.0
2025-06-04 10:50:00,179.11,179.29,178.95,179.09,11731.0,178.6295,178.809,178.4699,178.6095,11731.0
2025-06-04 11:00:00,179.16,179.19,178.94,179.0,23729.0,178.6794,178.7093,178.4599,178.5198,23729.0
2025-06-04 11:10:00,179.01,179.16,178.9,179.07,13792.0,178.5298,178.6794,178.4201,178.5896,13792.0
2025-06-04 11:20:00,179.16,179.36,179.09,179.21,8101.0,178.6794,178.8788,178.6095,178.7292,8101.0
2025-06-04 11:30:00,179.28,179.34,179.05,179.15,11502.0,178.799,178.8589,178.5697,178.6694,11502.0
2025-06-04 11:40:00,179.15,179.61,179.15,179.61,14177.0,178.6694,179.1281,178.6694,179.1281,14177.0
2025-06-04 11:50:00,179.57,179.59,179.42,179.45,6167.0,179.0883,179.1082,178.9387,178.9686,6167.0
2025-06-04 12:00:00,179.45,179.51,179.36,179.36,13657.0,178.9686,179.0284,178.8788,178.8788,13657.0
2025-06-04 12:10:00,179.33,179.45,179.27,179.4,14525.0,178.8489,178.9686,178.7891,178.9187,14525.0
2025-06-04 12:20:00,179.36,179.38,179.14,179.16,12456.0,178.8788,178.8988,178.6594,178.6794,12456.0
2025-06-04 12:30:00,179.17,179.3,179.12,179.25,13179.0,178.6893,178.819,178.6395,178.7691,13179.0
2025-06-04 12:40:00,179.28,179.48,179.27,179.4,9996.0,178.799,178.9985,178.7891,178.9187,9996.0
2025-06-04 12:50:00,179.4,179.42,179.26,179.41,17369.0,178.9187,178.9387,178.7791,178.9287,17369.0
2025-06-04 13:00:00,179.44,179.58,179.44,179.5,10102.0,178.9586,179.0982,178.9586,179.0184,10102.0
2025-06-04 13:10:00,179.52,179.69,179.49,179.62,9292.0,179.0384,179.2079,179.0085,179.1381,9292.0
2025-06-04 13:20:00,179.6,179.68,179.59,179.64,6659.0,179.1182,179.198,179.1082,179.1581,6659.0
2025-06-04 13:30:00,179.67,179.81,179.67,179.75,13074.0,179.188,179.3276,179.188,179.2678,13074.0
2025-06-04 13:40:00,179.75,179.94,179.66,179.94,12530.0,179.2678,179.4573,179.178,179.4573,12530.0
2025-06-04 13:50:00,179.94,179.95,179.7,179.8,9891.0,179.4573,179.4672,179.2179,179.3176,9891.0
2025-06-04 14:00:00,179.77,179.92,179.72,179.79,15690.0,179.2877,179.4373,179.2379,179.3077,15690.0
2025-06-04 14:10:00,179.77,179.81,179.67,179.79,14211.0,179.2877,179.3276,179.188,179.3077,14211.0
2025-06-04 14:20:00,179.82,179.88,179.76,179.83,18849.0,179.3376,179.3974,179.2777,179.3476,18849.0
2025-06-04 14:30:00,179.82,179.83,179.65,179.66,17512.0,179.3376,179.3476,179.168,179.178,17512.0
2025-06-04 14:40:00,179.62,179.67,179.58,179.62,14613.0,179.1381,179.188,179.0982,179.1381,14613.0
2025-06-04 14:50:00,179.58,179.59,179.48,179.56,15098.0,179.0982,179.1082,178.9985,179.0783,15098.0
2025-06-04 15:00:00,179.51,179.56,179.39,179.39,20844.0,179.0284,179.0783,178.9087,178.9087,20844.0
2025-06-04 15:10:00,179.39,179.45,179.31,179.44,24139.0,178.9087,178.9686,178.829,178.9586,24139.0
2025-06-04 15:20:00,179.43,179.55,179.28,179.51,29300.0,178.9486,179.0683,178.799,179.0284,29300.0
2025-06-04 15:30:00,179.5,179.61,179.43,179.5,33441.0,179.0184,179.1281,178.9486,179.0184,33441.0
2025-06-04 15:40:00,179.5,179.57,179.36,179.45,41995.0,179.0184,179.0883,178.8788,178.9686,41995.0
2025-06-04 15:50:00,179.42,179.48,179.07,179.17,226405.0,178.9387,178.9985,178.5896,178.6893,226405.0
2025-06-05 09:30:00,179.57,179.68,178.26,178.68,45542.0,179.0883,179.198,177.7818,178.2006,45542.0
2025-06-05 09:40:00,178.7,179.0,178.26,178.5,24966.0,178.2206,178.5198,177.7818,178.0211,24966.0
2025-06-05 09:50:00,178.5,178.6,178.06,178.31,41708.0,178.0211,178.1209,177.5823,177.8316,41708.0
2025-06-05 10:00:00,178.31,178.44,178.06,178.21,34927.0,177.8316,177.9613,177.5823,177.7319,34927.0
2025-06-05 10:10:00,178.21,178.54,178.15,178.27,22874.0,177.7319,178.061,177.6721,177.7917,22874.0
2025-06-05 10:20:00,178.34,178.44,178.05,178.16,36102.0,177.8616,177.9613,177.5723,177.682,36102.0
2025-06-05 10:30:00,178.24,178.34,177.66,178.06,26498.0,177.7618,177.8616,177.1834,177.5823,26498.0
2025-06-05 10:40:00,178.04,178.07,177.71,177.81,71752.0,177.5624,177.5923,177.2332,177.333,71752.0
2025-06-05 10:50:00,177.81,178.28,177.72,178.28,15846.0,177.333,177.8017,177.2432,177.8017,15846.0
2025-06-05 11:00:00,178.23,178.62,178.23,178.61,19616.0,177.7519,178.1408,177.7519,178.1308,19616.0
2025-06-05 11:10:00,178.62,178.83,178.56,178.75,8048.0,178.1408,178.3502,178.081,178.2705,8048.0
2025-06-05 11:20:00,178.74,178.83,178.65,178.75,34142.0,178.2605,178.3502,178.1707,178.2705,34142.0
2025-06-05 11:30:00,178.78,179.04,178.72,178.77,18318.0,178.3004,178.5597,178.2405,178.2904,18318.0
2025-06-05 11:40:00,178.78,178.78,178.52,178.53,6834.0,178.3004,178.3004,178.0411,178.051,6834.0
2025-06-05 11:50:00,178.53,178.72,178.52,178.63,16172.0,178.051,178.2405,178.0411,178.1508,16172.0
2025-06-05 12:00:00,178.58,179.06,178.58,178.8,32402.0,178.1009,178.5796,178.1009,178.3203,32402.0
2025-06-05 12:10:00,178.87,179.08,178.8,178.97,14115.0,178.3901,178.5996,178.3203,178.4899,14115.0
2025-06-05 12:20:00,178.92,178.98,178.65,178.76,13261.0,178.44,178.4998,178.1707,178.2804,13261.0
2025-06-05 12:30:00,178.8,178.87,178.69,178.7,9806.0,178.3203,178.3901,178.2106,178.2206,9806.0
2025-06-05 12:40:00,178.7,178.79,178.25,178.33,12778.0,178.2206,178.3103,177.7718,177.8516,12778.0
2025-06-05 12:50:00,178.35,178.55,178.2,178.5,6725.0,177.8715,178.071,177.7219,178.0211,6725.0
2025-06-05 13:00:00,178.49,178.62,178.47,178.47,10847.0,178.0112,178.1408,177.9912,177.9912,10847.0
2025-06-05 13:10:00,178.47,178.75,178.47,178.74,8171.0,177.9912,178.2705,177.9912,178.2605,8171.0
2025-06-05 13:20:00,178.82,178.96,178.78,178.9,13004.0,178.3403,178.4799,178.3004,178.4201,13004.0
2025-06-05 13:30:00,178.9,179.12,178.9,179.11,15184.0,178.4201,178.6395,178.4201,178.6295,15184.0
2025-06-05 13:40:00,179.1,179.27,179.1,179.18,10698.0,178.6195,178.7891,178.6195,178.6993,10698.0
2025-06-05 13:50:00,179.17,179.17,179.02,179.08,9282.0,178.6893,178.6893,178.5397,178.5996,9282.0
2025-06-05 14:00:00,179.05,179.08,178.64,178.75,13614.0,178.5697,178.5996,178.1608,178.2705,13614.0
2025-06-05 14:10:00,178.72,178.87,178.58,178.85,10375.0,178.2405,178.3901,178.1009,178.3702,10375.0
2025-06-05 14:20:00,178.87,179.0,178.81,178.94,8908.0,178.3901,178.5198,178.3303,178.4599,8908.0
2025-06-05 14:30:00,178.96,179.06,178.8,178.88,20276.0,178.4799,178.5796,178.3203,178.4001,20276.0
2025-06-05 14:40:00,178.92,179.03,178.89,178.9,16953.0,178.44,178.5497,178.4101,178.4201,16953.0
2025-06-05 14:50:00,178.93,179.0,178.75,178.75,20961.0,178.45,178.5198,178.2705,178.2705,20961.0
2025-06-05 15:00:00,178.77,178.9,178.68,178.86,24458.0,178.2904,178.4201,178.2006,178.3802,24458.0
2025-06-05 15:10:00,178.87,178.87,178.15,178.26,29332.0,178.3901,178.3901,177.6721,177.7818,29332.0
2025-06-05 15:20:00,178.29,178.37,178.1,178.27,36113.0,177.8117,177.8915,177.6222,177.7917,36113.0
2025-06-05 15:30:00,178.31,178.65,178.25,178.57,38766.0,177.8316,178.1707,177.7718,178.0909,38766.0
2025-06-05 15:40:00,178.63,178.69,178.41,178.62,56040.0,178.1508,178.2106,177.9314,178.1408,56040.0
2025-06-05 15:50:00,178.57,178.6,178.33,178.59,209023.0,178.0909,178.1209,177.8516,178.1109,209023.0
2025-06-06 09:30:00,178.2,178.74,177.35,178.06,113448.0,177.7219,178.2605,176.8742,177.5823,113448.0
2025-06-06 09:40:00,178.06,178.26,177.72,177.95,48547.0,177.5823,177.7818,177.2432,177.4726,48547.0
2025-06-06 09:50:00,177.89,178.39,177.82,178.35,32161.0,177.4128,177.9114,177.343,177.8715,32161.0
2025-06-06 10:00:00,178.39,178.46,178.15,178.24,22394.0,177.9114,177.9812,177.6721,177.7618,22394.0
2025-06-06 10:10:00,178.28,178.48,178.02,178.25,26133.0,177.8017,178.0012,177.5424,177.7718,26133.0
2025-06-06 10:20:00,178.25,178.51,178.19,178.24,28861.0,177.7718,178.0311,177.712,177.7618,28861.0
2025-06-06 10:30:00,178.28,178.28,177.97,177.98,15045.0,177.8017,177.8017,177.4925,177.5025,15045.0
2025-06-06 10:40:00,177.98,178.39,177.91,178.31,8343.0,177.5025,177.9114,177.4327,177.8316,8343.0
2025-06-06 10:50:00,178.3,178.38,178.1,178.19,26475.0,177.8217,177.9014,177.6222,177.712,26475.0
2025-06-06 11:00:00,178.2,178.57,178.15,178.52,36213.0,177.7219,178.0909,177.6721,178.0411,36213.0
2025-06-06 11:10:00,178.52,178.58,177.82,177.88,26581.0,178.0411,178.1009,177.343,177.4028,26581.0
2025-06-06 11:20:00,177.78,177.96,177.71,177.96,29679.0,177.3031,177.4826,177.2332,177.4826,29679.0
2025-06-06 11:30:00,177.91,177.95,177.61,177.7,15881.0,177.4327,177.4726,177.1335,177.2233,15881.0
2025-06-06 11:40:00,177.65,177.79,177.58,177.78,43335.0,177.1734,177.313,177.1036,177.3031,43335.0
2025-06-06 11:50:00,177.78,177.85,177.6,177.68,32104.0,177.3031,177.3729,177.1235,177.2033,32104.0
2025-06-06 12:00:00,177.7,177.92,177.63,177.84,20129.0,177.2233,177.4427,177.1535,177.3629,20129.0
2025-06-06 12:10:00,177.88,177.9,177.69,177.69,14512.0,177.4028,177.4227,177.2133,177.2133,14512.0
2025-06-06 12:20:00,177.69,177.69,177.46,177.57,22359.0,177.2133,177.2133,176.9839,177.0936,22359.0
2025-06-06 12:30:00,177.6,177.84,177.58,177.73,15399.0,177.1235,177.3629,177.1036,177.2532,15399.0
2025-06-06 12:40:00,177.71,177.76,177.49,177.7,14440.0,177.2332,177.2831,177.0138,177.2233,14440.0
2025-06-06 12:50:00,177.73,177.73,177.46,177.58,10049.0,177.2532,177.2532,176.9839,177.1036,10049.0
2025-06-06 13:00:00,177.58,177.61,177.45,177.55,9095.0,177.1036,177.1335,176.9739,177.0737,9095.0
2025-06-06 13:10:00,177.55,177.71,177.46,177.71,13503.0,177.0737,177.2332,176.9839,177.2332,13503.0
2025-06-06 13:20:00,177.78,177.94,177.76,177.89,9422.0,177.3031,177.4626,177.2831,177.4128,9422.0
2025-06-06 13:30:00,177.94,178.09,177.92,178.07,11514.0,177.4626,177.6122,177.4427,177.5923,11514.0
2025-06-06 13:40:00,178.07,178.17,177.98,178.17,9445.0,177.5923,177.692,177.5025,177.692,9445.0
2025-06-06 13:50:00,178.17,178.22,178.1,178.2,8574.0,177.692,177.7419,177.6222,177.7219,8574.0
2025-06-06 14:00:00,178.21,178.52,178.2,178.52,21789.0,177.7319,178.0411,177.7219,178.0411,21789.0
2025-06-06 14:10:00,178.52,178.58,178.45,178.54,11830.0,178.0411,178.1009,177.9713,178.061,11830.0
2025-06-06 14:20:00,178.53,178.64,178.5,178.59,13312.0,178.051,178.1608,178.0211,178.1109,13312.0
2025-06-06 14:30:00,178.59,178.74,178.59,178.69,12641.0,178.1109,178.2605,178.1109,178.2106,12641.0
2025-06-06 14:40:00,178.66,178.66,178.56,178.62,10925.0,178.1807,178.1807,178.081,178.1408,10925.0
2025-06-06 14:50:00,178.62,178.74,178.55,178.69,14540.0,178.1408,178.2605,178.071,178.2106,14540.0
2025-06-06 15:00:00,178.68,178.69,178.57,178.59,7333.0,178.2006,178.2106,178.0909,178.1109,7333.0
2025-06-06 15:10:00,178.61,178.67,178.54,178.62,18097.0,178.1308,178.1907,178.061,178.1408,18097.0
2025-06-06 15:20:00,178.6,178.65,178.53,178.54,19416.0,178.1209,178.1707,178.051,178.061,19416.0
2025-06-06 15:30:00,178.52,178.71,178.47,178.49,28685.0,178.0411,178.2306,177.9912,178.0112,28685.0
2025-06-06 15:40:00,178.49,178.55,178.39,178.42,28762.0,178.0112,178.071,177.9114,177.9413,28762.0
2025-06-06 15:50:00,178.44,178.88,178.23,178.66,292919.0,177.9613,178.4001,177.7519,178.1807,292919.0
2025-06-09 09:30:00,177.8,178.83,177.44,177.44,93956.0,177.323,178.3502,176.964,176.964,93956.0
2025-06-09 09:40:00,177.44,177.62,177.11,177.51,24900.0,176.964,177.1435,176.6349,177.0338,24900.0
2025-06-09 09:50:00,177.51,177.58,176.82,176.96,52873.0,177.0338,177.1036,176.3456,176.4853,52873.0
2025-06-09 10:00:00,176.99,177.22,175.53,175.61,58044.0,176.5152,176.7446,175.0591,175.1389,58044.0
2025-06-09 10:10:00,175.6,175.61,174.78,175.49,115971.0,175.1289,175.1389,174.3111,175.0192,115971.0
2025-06-09 10:20:00,175.5,175.77,175.25,175.72,15496.0,175.0292,175.2985,174.7798,175.2486,15496.0
2025-06-09 10:30:00,175.76,175.76,175.24,175.34,17218.0,175.2885,175.2885,174.7699,174.8696,17218.0
2025-06-09 10:40:00,175.36,175.68,175.26,175.63,33506.0,174.8896,175.2087,174.7898,175.1588,33506.0
2025-06-09 10:50:00,175.63,176.05,175.55,175.93,23538.0,175.1588,175.5777,175.079,175.458,23538.0
2025-06-09 11:00:00,176.04,176.2,175.99,176.03,13972.0,175.5677,175.7273,175.5179,175.5578,13972.0
2025-06-09 11:10:00,176.03,176.12,175.85,176.07,25572.0,175.5578,175.6475,175.3782,175.5976,25572.0
2025-06-09 11:20:00,176.07,176.16,175.94,176.12,13956.0,175.5976,175.6874,175.468,175.6475,13956.0
2025-06-09 11:30:00,176.12,176.5,176.12,176.47,8950.0,175.6475,176.0265,175.6475,175.9966,8950.0
2025-06-09 11:40:00,176.48,176.56,176.35,176.47,13237.0,176.0065,176.0863,175.8769,175.9966,13237.0
2025-06-09 11:50:00,176.47,176.83,176.46,176.83,9585.0,175.9966,176.3556,175.9866,176.3556,9585.0
2025-06-09 12:00:00,176.81,176.89,176.74,176.8,9570.0,176.3357,176.4154,176.2658,176.3257,9570.0
2025-06-09 12:10:00,176.84,176.95,176.76,176.95,7277.0,176.3656,176.4753,176.2858,176.4753,7277.0
2025-06-09 12:20:00,176.92,176.93,176.75,176.75,5728.0,176.4454,176.4553,176.2758,176.2758,5728.0
2025-06-09 12:30:00,176.69,176.71,176.39,176.55,17388.0,176.216,176.2359,175.9168,176.0764,17388.0
2025-06-09 12:40:00,176.54,176.73,176.5,176.65,8984.0,176.0664,176.2559,176.0265,176.1761,8984.0
2025-06-09 12:50:00,176.65,176.86,176.63,176.73,10003.0,176.1761,176.3855,176.1561,176.2559,10003.0
2025-06-09 13:00:00,176.73,176.88,176.71,176.81,5732.0,176.2559,176.4055,176.2359,176.3357,5732.0
2025-06-09 13:10:00,176.78,177.07,176.78,176.88,11336.0,176.3057,176.595,176.3057,176.4055,11336.0
2025-06-09 13:20:00,176.85,177.12,176.83,177.1,7832.0,176.3756,176.6448,176.3556,176.6249,7832.0
2025-06-09 13:30:00,177.07,177.07,176.89,176.97,2376.0,176.595,176.595,176.4154,176.4952,2376.0
2025-06-09 13:40:00,177.02,177.06,176.94,177.06,3909.0,176.5451,176.585,176.4653,176.585,3909.0
2025-06-09 13:50:00,177.06,177.1,176.97,177.03,7749.0,176.585,176.6249,176.4952,176.5551,7749.0
2025-06-09 14:00:00,177.06,177.08,176.99,177.02,6375.0,176.585,176.6049,176.5152,176.5451,6375.0
2025-06-09 14:10:00,177.07,177.1,177.0,177.07,8319.0,176.595,176.6249,176.5252,176.595,8319.0
2025-06-09 14:20:00,177.08,177.09,176.9,176.91,7737.0,176.6049,176.6149,176.4254,176.4354,7737.0
2025-06-09 14:30:00,176.94,176.96,176.8,176.81,15361.0,176.4653,176.4853,176.3257,176.3357,15361.0
2025-06-09 14:40:00,176.8,176.82,176.7,176.77,11835.0,176.3257,176.3456,176.226,176.2958,11835.0
2025-06-09 14:50:00,176.77,176.9,176.74,176.89,13138.0,176.2958,176.4254,176.2658,176.4154,13138.0
2025-06-09 15:00:00,176.88,176.88,176.74,176.81,15007.0,176.4055,176.4055,176.2658,176.3357,15007.0
2025-06-09 15:10:00,176.8,176.85,176.65,176.65,17200.0,176.3257,176.3756,176.1761,176.1761,17200.0
2025-06-09 15:20:00,176.67,176.69,176.56,176.67,14527.0,176.196,176.216,176.0863,176.196,14527.0
2025-06-09 15:30:00,176.65,176.67,176.51,176.6,36222.0,176.1761,176.196,176.0365,176.1262,36222.0
2025-06-09 15:40:00,176.62,176.68,176.36,176.47,43257.0,176.1462,176.206,175.8869,175.9966,43257.0
2025-06-09 15:50:00,176.53,176.56,175.92,175.97,227847.0,176.0564,176.0863,175.448,175.4979,227847.0
2025-06-10 09:30:00,176.0,176.17,175.12,175.97,27317.0,175.5278,175.6974,174.6502,175.4979,27317.0
2025-06-10 09:40:00,175.97,176.34,175.9,175.94,6740.0,175.4979,175.8669,175.4281,175.468,6740.0
2025-06-10 09:50:00,175.87,176.15,175.68,175.72,12640.0,175.3982,175.6774,175.2087,175.2486,12640.0
2025-06-10 10:00:00,175.72,175.78,175.22,175.63,23466.0,175.2486,175.3084,174.7499,175.1588,23466.0
2025-06-10 10:10:00,175.59,175.61,175.23,175.56,13177.0,175.1189,175.1389,174.7599,175.089,13177.0
2025-06-10 10:20:00,175.57,175.78,175.43,175.68,32409.0,175.099,175.3084,174.9594,175.2087,32409.0
2025-06-10 10:30:00,175.73,175.74,175.03,175.38,17898.0,175.2586,175.2685,174.5604,174.9095,17898.0
2025-06-10 10:40:00,175.37,175.77,175.24,175.38,22117.0,174.8995,175.2985,174.7699,174.9095,22117.0
2025-06-10 10:50:00,175.43,175.54,175.19,175.2,15168.0,174.9594,175.0691,174.72,174.73,15168.0
2025-06-10 11:00:00,175.27,175.45,175.13,175.13,21791.0,174.7998,174.9793,174.6602,174.6602,21791.0
2025-06-10 11:10:00,175.1,175.45,175.1,175.31,26250.0,174.6302,174.9793,174.6302,174.8397,26250.0
2025-06-10 11:20:00,175.32,175.37,174.98,175.05,39578.0,174.8497,174.8995,174.5106,174.5804,39578.0
2025-06-10 11:30:00,175.05,175.22,174.74,175.12,21692.0,174.5804,174.7499,174.2712,174.6502,21692.0
2025-06-10 11:40:00,175.12,175.22,174.97,174.97,19187.0,174.6502,174.7499,174.5006,174.5006,19187.0
2025-06-10 11:50:00,174.97,175.35,174.97,175.25,20051.0,174.5006,174.8796,174.5006,174.7798,20051.0
2025-06-10 12:00:00,175.23,175.27,175.15,175.22,19539.0,174.7599,174.7998,174.6801,174.7499,19539.0
2025-06-10 12:10:00,175.22,175.3,175.1,175.18,12127.0,174.7499,174.8297,174.6302,174.71,12127.0
2025-06-10 12:20:00,175.16,175.27,175.13,175.14,13505.0,174.6901,174.7998,174.6602,174.6701,13505.0
2025-06-10 12:30:00,175.15,175.22,175.15,175.22,17556.0,174.6801,174.7499,174.6801,174.7499,17556.0
2025-06-10 12:40:00,175.18,175.25,175.13,175.15,12388.0,174.71,174.7798,174.6602,174.6801,12388.0
2025-06-10 12:50:00,175.19,175.36,175.15,175.31,15811.0,174.72,174.8896,174.6801,174.8397,15811.0
2025-06-10 13:00:00,175.31,175.41,175.23,175.41,27412.0,174.8397,174.9394,174.7599,174.9394,27412.0
2025-06-10 13:10:00,175.4,175.51,175.33,175.39,27818.0,174.9294,175.0391,174.8596,174.9195,27818.0
2025-06-10 13:20:00,175.39,175.42,175.35,175.41,9887.0,174.9195,174.9494,174.8796,174.9394,9887.0
2025-06-10 13:30:00,175.41,175.63,175.4,175.62,16466.0,174.9394,175.1588,174.9294,175.1489,16466.0
2025-06-10 13:40:00,175.59,175.61,175.44,175.49,10761.0,175.1189,175.1389,174.9693,175.0192,10761.0
2025-06-10 13:50:00,175.46,175.47,175.36,175.36,6786.0,174.9893,174.9993,174.8896,174.8896,6786.0
2025-06-10 14:00:00,175.34,175.39,175.09,175.36,15237.0,174.8696,174.9195,174.6203,174.8896,15237.0
2025-06-10 14:10:00,175.34,175.38,175.26,175.26,9778.0,174.8696,174.9095,174.7898,174.7898,9778.0
2025-06-10 14:20:00,175.29,175.38,175.23,175.32,64799.0,174.8197,174.9095,174.7599,174.8497,64799.0
2025-06-10 14:30:00,175.32,175.52,175.32,175.5,29010.0,174.8497,175.0491,174.8497,175.0292,29010.0
2025-06-10 14:40:00,175.5,175.56,175.48,175.54,13794.0,175.0292,175.089,175.0092,175.0691,13794.0
2025-06-10 14:50:00,175.54,175.62,175.47,175.47,18965.0,175.0691,175.1489,174.9993,174.9993,18965.0
2025-06-10 15:00:00,175.46,175.74,175.45,175.65,13335.0,174.9893,175.2685,174.9793,175.1788,13335.0
2025-06-10 15:10:00,175.7,175.71,175.51,175.69,13000.0,175.2286,175.2386,175.0391,175.2187,13000.0
2025-06-10 15:20:00,175.72,175.77,175.54,175.57,16442.0,175.2486,175.2985,175.0691,175.099,16442.0
2025-06-10 15:30:00,175.58,175.58,175.3,175.32,22546.0,175.109,175.109,174.8297,174.8497,22546.0
2025-06-10 15:40:00,175.3,175.33,175.12,175.13,26104.0,174.8297,174.8596,174.6502,174.6602,26104.0
2025-06-10 15:50:00,175.13,175.69,175.13,175.56,112869.0,174.6602,175.2187,174.6602,175.089,112869.0
2025-06-11 09:30:00,176.01,176.5,174.95,175.54,31271.0,175.5378,176.0265,174.4807,175.0691,31271.0
2025-06-11 09:40:00,175.5,176.24,175.5,176.16,33458.0,175.0292,175.7672,175.0292,175.6874,33458.0
2025-06-11 09:50:00,176.08,176.25,175.93,175.97,23332.0,175.6076,175.7772,175.458,175.4979,23332.0
2025-06-11 10:00:00,175.97,176.46,175.92,176.36,12808.0,175.4979,175.9866,175.448,175.8869,12808.0
2025-06-11 10:10:00,176.35,176.5,176.05,176.5,9555.0,175.8769,176.0265,175.5777,176.0265,9555.0
2025-06-11 10:20:00,176.5,176.5,176.22,176.44,18693.0,176.0265,176.0265,175.7472,175.9667,18693.0
2025-06-11 10:30:00,176.41,176.47,176.14,176.31,11440.0,175.9367,175.9966,175.6675,175.837,11440.0
2025-06-11 10:40:00,176.25,176.59,176.17,176.53,10501.0,175.7772,176.1163,175.6974,176.0564,10501.0
2025-06-11 10:50:00,176.53,176.61,176.32,176.34,12895.0,176.0564,176.1362,175.847,175.8669,12895.0
2025-06-11 11:00:00,176.34,176.7,176.34,176.51,7107.0,175.8669,176.226,175.8669,176.0365,7107.0
2025-06-11 11:10:00,176.53,176.78,176.53,176.78,6319.0,176.0564,176.3057,176.0564,176.3057,6319.0
2025-06-11 11:20:00,176.7,176.95,176.67,176.88,9734.0,176.226,176.4753,176.196,176.4055,9734.0
2025-06-11 11:30:00,176.89,177.03,176.75,176.95,10062.0,176.4154,176.5551,176.2758,176.4753,10062.0
2025-06-11 11:40:00,177.0,177.14,176.99,177.11,8784.0,176.5252,176.6648,176.5152,176.6349,8784.0
2025-06-11 11:50:00,177.16,177.3,177.11,177.14,14761.0,176.6847,176.8243,176.6349,176.6648,14761.0
2025-06-11 12:00:00,177.13,177.25,176.87,177.12,9256.0,176.6548,176.7745,176.3955,176.6448,9256.0
2025-06-11 12:10:00,177.09,177.31,177.05,177.14,13064.0,176.6149,176.8343,176.575,176.6648,13064.0
2025-06-11 12:20:00,177.17,177.36,177.17,177.32,11434.0,176.6947,176.8842,176.6947,176.8443,11434.0
2025-06-11 12:30:00,177.35,177.42,177.11,177.17,8175.0,176.8742,176.944,176.6349,176.6947,8175.0
2025-06-11 12:40:00,177.17,177.38,177.09,177.23,10848.0,176.6947,176.9041,176.6149,176.7545,10848.0
2025-06-11 12:50:00,177.25,177.38,177.19,177.35,5660.0,176.7745,176.9041,176.7146,176.8742,5660.0
2025-06-11 13:00:00,177.35,177.46,177.23,177.38,6722.0,176.8742,176.9839,176.7545,176.9041,6722.0
2025-06-11 13:10:00,177.38,177.39,177.28,177.39,6070.0,176.9041,176.9141,176.8044,176.9141,6070.0
2025-06-11 13:20:00,177.37,177.54,177.33,177.53,6475.0,176.8942,177.0637,176.8543,177.0537,6475.0
2025-06-11 13:30:00,177.5,177.56,177.42,177.45,11223.0,177.0238,177.0836,176.944,176.9739,11223.0
2025-06-11 13:40:00,177.47,177.5,177.3,177.35,8646.0,176.9939,177.0238,176.8243,176.8742,8646.0
2025-06-11 13:50:00,177.37,177.43,177.29,177.34,12750.0,176.8942,176.954,176.8144,176.8642,12750.0
2025-06-11 14:00:00,177.29,177.38,177.0,177.15,13452.0,176.8144,176.9041,176.5252,176.6747,13452.0
2025-06-11 14:10:00,177.08,177.1,176.69,176.88,12955.0,176.6049,176.6249,176.216,176.4055,12955.0
2025-06-11 14:20:00,176.8,177.02,176.7,176.83,8711.0,176.3257,176.5451,176.226,176.3556,8711.0
2025-06-11 14:30:00,176.73,176.98,176.67,176.9,15328.0,176.2559,176.5052,176.196,176.4254,15328.0
2025-06-11 14:40:00,176.9,177.13,176.82,177.13,11798.0,176.4254,176.6548,176.3456,176.6548,11798.0
2025-06-11 14:50:00,177.09,177.12,176.76,176.76,14284.0,176.6149,176.6448,176.2858,176.2858,14284.0
2025-06-11 15:00:00,176.82,176.95,176.71,176.94,18638.0,176.3456,176.4753,176.2359,176.4653,18638.0
2025-06-11 15:10:00,176.9,177.09,176.88,177.0,18678.0,176.4254,176.6149,176.4055,176.5252,18678.0
2025-06-11 15:20:00,176.98,177.09,176.87,176.95,26628.0,176.5052,176.6149,176.3955,176.4753,26628.0
2025-06-11 15:30:00,176.99,177.1,176.81,176.99,26974.0,176.5152,176.6249,176.3357,176.5152,26974.0
2025-06-11 15:40:00,176.97,177.23,176.97,177.0,28381.0,176.4952,176.7545,176.4952,176.5252,28381.0
2025-06-11 15:50:00,177.05,177.56,177.0,177.53,147966.0,176.575,177.0836,176.5252,177.0537,147966.0
2025-06-12 09:30:00,177.01,177.66,176.99,177.1,80313.0,176.5351,177.1834,176.5152,176.6249,80313.0
2025-06-12 09:40:00,177.27,177.63,177.1,177.53,35895.0,176.7944,177.1535,176.6249,177.0537,35895.0
2025-06-12 09:50:00,177.55,177.85,177.49,177.7,19497.0,177.0737,177.3729,177.0138,177.2233,19497.0
2025-06-12 10:00:00,177.62,178.63,177.51,178.54,39519.0,177.1435,178.1508,177.0338,178.061,39519.0
2025-06-12 10:10:00,178.54,178.77,178.48,178.49,20353.0,178.061,178.2904,178.0012,178.0112,20353.0
2025-06-12 10:20:00,178.55,178.55,178.17,178.17,7578.0,178.071,178.071,177.692,177.692,7578.0
2025-06-12 10:30:00,178.17,178.28,177.96,178.11,11552.0,177.692,177.8017,177.4826,177.6322,11552.0
2025-06-12 10:40:00,178.09,178.16,177.99,178.11,5612.0,177.6122,177.682,177.5125,177.6322,5612.0
2025-06-12 10:50:00,178.18,178.22,178.0,178.08,9837.0,177.702,177.7419,177.5225,177.6023,9837.0
2025-06-12 11:00:00,178.17,178.49,178.16,178.38,12954.0,177.692,178.0112,177.682,177.9014,12954.0
2025-06-12 11:10:00,178.38,178.45,178.21,178.3,15889.0,177.9014,177.9713,177.7319,177.8217,15889.0
2025-06-12 11:20:00,178.25,178.28,177.96,178.23,13966.0,177.7718,177.8017,177.4826,177.7519,13966.0
2025-06-12 11:30:00,178.29,178.42,178.22,178.39,9396.0,177.8117,177.9413,177.7419,177.9114,9396.0
2025-06-12 11:40:00,178.39,178.5,178.26,178.3,22199.0,177.9114,178.0211,177.7818,177.8217,22199.0
2025-06-12 11:50:00,178.35,178.56,178.35,178.47,11083.0,177.8715,178.081,177.8715,177.9912,11083.0
2025-06-12 12:00:00,178.46,178.59,178.37,178.55,11139.0,177.9812,178.1109,177.8915,178.071,11139.0
2025-06-12 12:10:00,178.63,178.76,178.61,178.67,10029.0,178.1508,178.2804,178.1308,178.1907,10029.0
2025-06-12 12:20:00,178.65,178.73,178.47,178.69,21588.0,178.1707,178.2505,177.9912,178.2106,21588.0
2025-06-12 12:30:00,178.65,178.84,178.48,178.84,13898.0,178.1707,178.3602,178.0012,178.3602,13898.0
2025-06-12 12:40:00,178.86,178.99,178.78,178.89,15397.0,178.3802,178.5098,178.3004,178.4101,15397.0
2025-06-12 12:50:00,178.89,178.89,178.51,178.51,11350.0,178.4101,178.4101,178.0311,178.0311,11350.0
2025-06-12 13:00:00,178.56,178.83,178.54,178.75,22182.0,178.081,178.3502,178.061,178.2705,22182.0
2025-06-12 13:10:00,178.78,178.94,178.78,178.94,7427.0,178.3004,178.4599,178.3004,178.4599,7427.0
2025-06-12 13:20:00,178.97,178.97,178.59,178.66,5372.0,178.4899,178.4899,178.1109,178.1807,5372.0
2025-06-12 13:30:00,178.66,178.95,178.66,178.88,7386.0,178.1807,178.4699,178.1807,178.4001,7386.0
2025-06-12 13:40:00,178.89,178.96,178.81,178.88,11062.0,178.4101,178.4799,178.3303,178.4001,11062.0
2025-06-12 13:50:00,178.91,178.96,178.72,178.78,10200.0,178.43,178.4799,178.2405,178.3004,10200.0
2025-06-12 14:00:00,178.81,178.88,178.77,178.77,10129.0,178.3303,178.4001,178.2904,178.2904,10129.0
2025-06-12 14:10:00,178.82,178.9,178.82,178.89,14633.0,178.3403,178.4201,178.3403,178.4101,14633.0
2025-06-12 14:20:00,178.88,178.91,178.79,178.81,10921.0,178.4001,178.43,178.3103,178.3303,10921.0
2025-06-12 14:30:00,178.8,178.88,178.74,178.86,7418.0,178.3203,178.4001,178.2605,178.3802,7418.0
2025-06-12 14:40:00,178.9,178.95,178.84,178.91,10431.0,178.4201,178.4699,178.3602,178.43,10431.0
2025-06-12 14:50:00,178.94,179.0,178.9,178.98,9849.0,178.4599,178.5198,178.4201,178.4998,9849.0
2025-06-12 15:00:00,178.98,179.04,178.92,178.97,16329.0,178.4998,178.5597,178.44,178.4899,16329.0
2025-06-12 15:10:00,178.98,179.09,178.97,179.06,18096.0,178.4998,178.6095,178.4899,178.5796,18096.0
2025-06-12 15:20:00,179.06,179.06,178.91,178.98,19310.0,178.5796,178.5796,178.43,178.4998,19310.0
2025-06-12 15:30:00,178.98,179.02,178.85,178.91,18347.0,178.4998,178.5397,178.3702,178.43,18347.0
2025-06-12 15:40:00,178.91,178.91,178.67,178.73,35927.0,178.43,178.43,178.1907,178.2505,35927.0
2025-06-12 15:50:00,178.7,179.14,178.67,179.07,117448.0,178.2206,178.6594,178.1907,178.5896,117448.0
2025-06-13 09:30:00,179.08,179.95,178.09,178.8,152774.0,179.08,179.95,178.09,178.8,152774.0
2025-06-13 09:40:00,178.8,179.11,178.53,178.59,35840.0,178.8,179.11,178.53,178.59,35840.0
2025-06-13 09:50:00,178.59,178.72,178.29,178.29,34078.0,178.59,178.72,178.29,178.29,34078.0
2025-06-13 10:00:00,178.41,179.01,178.25,179.01,57454.0,178.41,179.01,178.25,179.01,57454.0
2025-06-13 10:10:00,178.98,178.99,178.35,178.59,28515.0,178.98,178.99,178.35,178.59,28515.0
2025-06-13 10:20:00,178.47,178.74,178.22,178.42,18056.0,178.47,178.74,178.22,178.42,18056.0
2025-06-13 10:30:00,178.34,178.69,178.1,178.59,22565.0,178.34,178.69,178.1,178.59,22565.0
2025-06-13 10:40:00,178.56,178.66,178.14,178.36,19555.0,178.56,178.66,178.14,178.36,19555.0
2025-06-13 10:50:00,178.41,179.07,178.33,178.87,23030.0,178.41,179.07,178.33,178.87,23030.0
2025-06-13 11:00:00,178.85,179.32,178.65,179.16,30982.0,178.85,179.32,178.65,179.16,30982.0
2025-06-13 11:10:00,179.14,179.41,179.1,179.31,9569.0,179.14,179.41,179.1,179.31,9569.0
2025-06-13 11:20:00,179.41,179.74,179.33,179.73,18422.0,179.41,179.74,179.33,179.73,18422.0
2025-06-13 11:30:00,179.76,179.79,179.55,179.59,28001.0,179.76,179.79,179.55,179.59,28001.0
2025-06-13 11:40:00,179.59,179.83,179.52,179.53,38855.0,179.59,179.83,179.52,179.53,38855.0
2025-06-13 11:50:00,179.45,179.65,179.37,179.37,19227.0,179.45,179.65,179.37,179.37,19227.0
2025-06-13 12:00:00,179.37,179.45,179.31,179.35,11385.0,179.37,179.45,179.31,179.35,11385.0
2025-06-13 12:10:00,179.36,179.45,179.21,179.3,10728.0,179.36,179.45,179.21,179.3,10728.0
2025-06-13 12:20:00,179.33,179.35,179.16,179.35,13651.0,179.33,179.35,179.16,179.35,13651.0
2025-06-13 12:30:00,179.38,179.39,178.96,178.97,64705.0,179.38,179.39,178.96,178.97,64705.0
2025-06-13 12:40:00,178.97,179.0,178.85,178.95,24790.0,178.97,179.0,178.85,178.95,24790.0
2025-06-13 12:50:00,178.92,179.08,178.86,179.03,8821.0,178.92,179.08,178.86,179.03,8821.0
2025-06-13 13:00:00,179.03,179.05,178.75,178.77,40594.0,179.03,179.05,178.75,178.77,40594.0
2025-06-13 13:10:00,178.77,178.8,178.5,178.69,48740.0,178.77,178.8,178.5,178.69,48740.0
2025-06-13 13:20:00,178.71,178.8,178.46,178.52,31171.0,178.71,178.8,178.46,178.52,31171.0
2025-06-13 13:30:00,178.53,178.56,178.25,178.25,12874.0,178.53,178.56,178.25,178.25,12874.0
2025-06-13 13:40:00,178.23,178.42,178.15,178.2,11485.0,178.23,178.42,178.15,178.2,11485.0
2025-06-13 13:50:00,178.19,178.55,178.19,178.31,45981.0,178.19,178.55,178.19,178.31,45981.0
2025-06-13 14:00:00,178.31,178.51,178.0,178.09,14677.0,178.31,178.51,178.0,178.09,14677.0
2025-06-13 14:10:00,178.11,178.2,177.78,178.17,11332.0,178.11,178.2,177.78,178.17,11332.0
2025-06-13 14:20:00,178.19,178.21,177.8,177.81,14858.0,178.19,178.21,177.8,177.81,14858.0
2025-06-13 14:30:00,177.81,177.89,177.45,177.7,22551.0,177.81,177.89,177.45,177.7,22551.0
2025-06-13 14:40:00,177.67,177.96,177.61,177.81,16370.0,177.67,177.96,177.61,177.81,16370.0
2025-06-13 14:50:00,177.81,178.22,177.8,178.22,25375.0,177.81,178.22,177.8,178.22,25375.0
2025-06-13 15:00:00,178.18,178.32,178.0,178.28,32918.0,178.18,178.32,178.0,178.28,32918.0
2025-06-13 15:10:00,178.28,178.33,178.2,178.26,22434.0,178.28,178.33,178.2,178.26,22434.0
2025-06-13 15:20:00,178.28,178.42,178.22,178.3,30249.0,178.28,178.42,178.22,178.3,30249.0
2025-06-13 15:30:00,178.33,178.54,178.3,178.43,45185.0,178.33,178.54,178.3,178.43,45185.0
2025-06-13 15:40:00,178.41,178.52,178.08,178.49,52118.0,178.41,178.52,178.08,178.49,52118.0
2025-06-13 15:50:00,178.44,178.52,178.16,178.44,188832.0,178.44,178.52,178.16,178.44,188832.0
2025-06-16 09:30:00,179.57,180.9,179.0,180.37,67374.0,179.57,180.9,179.0,180.37,67374.0
2025-06-16 09:40:00,180.37,181.11,180.24,181.07,47993.0,180.37,181.11,180.24,181.07,47993.0
2025-06-16 09:50:00,181.07,181.3,180.7,181.3,44688.0,181.07,181.3,180.7,181.3,44688.0
2025-06-16 10:00:00,181.34,181.63,181.08,181.2,49082.0,181.34,181.63,181.08,181.2,49082.0
2025-06-16 10:10:00,181.2,181.2,180.63,180.74,44859.0,181.2,181.2,180.63,180.74,44859.0
2025-06-16 10:20:00,180.79,180.9,180.52,180.88,18246.0,180.79,180.9,180.52,180.88,18246.0
2025-06-16 10:30:00,180.92,181.04,180.56,180.59,39512.0,180.92,181.04,180.56,180.59,39512.0
2025-06-16 10:40:00,180.64,180.83,180.55,180.63,39665.0,180.64,180.83,180.55,180.63,39665.0
2025-06-16 10:50:00,180.62,180.62,180.4,180.56,14673.0,180.62,180.62,180.4,180.56,14673.0
2025-06-16 11:00:00,180.59,180.71,180.43,180.44,31647.0,180.59,180.71,180.43,180.44,31647.0
2025-06-16 11:10:00,180.47,180.75,180.43,180.63,29996.0,180.47,180.75,180.43,180.63,29996.0
2025-06-16 11:20:00,180.64,180.88,180.63,180.83,20414.0,180.64,180.88,180.63,180.83,20414.0
2025-06-16 11:30:00,180.83,180.83,180.61,180.77,59332.0,180.83,180.83,180.61,180.77,59332.0
2025-06-16 11:40:00,180.74,181.14,180.69,181.05,33243.0,180.74,181.14,180.69,181.05,33243.0
2025-06-16 11:50:00,181.04,181.1,180.88,181.0,16800.0,181.04,181.1,180.88,181.0,16800.0
2025-06-16 12:00:00,181.01,181.08,180.73,180.83,11391.0,181.01,181.08,180.73,180.83,11391.0
2025-06-16 12:10:00,180.84,180.96,180.73,180.9,15913.0,180.84,180.96,180.73,180.9,15913.0
2025-06-16 12:20:00,180.96,181.01,180.72,180.72,7316.0,180.96,181.01,180.72,180.72,7316.0
2025-06-16 12:30:00,180.77,180.81,180.65,180.72,6225.0,180.77,180.81,180.65,180.72,6225.0
2025-06-16 12:40:00,180.69,180.72,180.44,180.51,10921.0,180.69,180.72,180.44,180.51,10921.0
2025-06-16 12:50:00,180.53,180.57,180.43,180.43,8144.0,180.53,180.57,180.43,180.43,8144.0
2025-06-16 13:00:00,180.38,180.46,180.31,180.37,13660.0,180.38,180.46,180.31,180.37,13660.0
2025-06-16 13:10:00,180.37,180.37,180.25,180.3,7726.0,180.37,180.37,180.25,180.3,7726.0
2025-06-16 13:20:00,180.3,180.37,180.05,180.36,21473.0,180.3,180.37,180.05,180.36,21473.0
2025-06-16 13:30:00,180.42,180.51,180.28,180.34,8603.0,180.42,180.51,180.28,180.34,8603.0
2025-06-16 13:40:00,180.28,180.35,180.16,180.18,23299.0,180.28,180.35,180.16,180.18,23299.0
2025-06-16 13:50:00,180.21,180.24,179.83,179.91,12738.0,180.21,180.24,179.83,179.91,12738.0
2025-06-16 14:00:00,179.91,180.19,179.91,180.14,28450.0,179.91,180.19,179.91,180.14,28450.0
2025-06-16 14:10:00,180.14,180.27,180.07,180.23,21721.0,180.14,180.27,180.07,180.23,21721.0
2025-06-16 14:20:00,180.22,180.26,180.1,180.13,12945.0,180.22,180.26,180.1,180.13,12945.0
2025-06-16 14:30:00,180.16,180.18,179.98,180.06,11272.0,180.16,180.18,179.98,180.06,11272.0
2025-06-16 14:40:00,180.08,180.14,180.05,180.12,7117.0,180.08,180.14,180.05,180.12,7117.0
2025-06-16 14:50:00,180.12,180.24,180.07,180.15,13787.0,180.12,180.24,180.07,180.15,13787.0
2025-06-16 15:00:00,180.15,180.18,179.78,179.83,30994.0,180.15,180.18,179.78,179.83,30994.0
2025-06-16 15:10:00,179.84,179.98,179.7,179.74,31894.0,179.84,179.98,179.7,179.74,31894.0
2025-06-16 15:20:00,179.75,179.82,179.54,179.58,25299.0,179.75,179.82,179.54,179.58,25299.0
2025-06-16 15:30:00,179.56,179.67,179.49,179.64,26218.0,179.56,179.67,179.49,179.64,26218.0
2025-06-16 15:40:00,179.58,179.69,179.51,179.52,31359.0,179.58,179.69,179.51,179.52,31359.0
2025-06-16 15:50:00,179.42,179.81,179.37,179.78,102232.0,179.42,179.81,179.37,179.78,102232.0
2025-06-17 09:30:00,179.2,179.67,178.72,179.31,35740.0,179.2,179.67,178.72,179.31,35740.0
2025-06-17 09:40:00,179.52,179.79,179.3,179.67,10267.0,179.52,179.79,179.3,179.67,10267.0
2025-06-17 09:50:00,179.64,179.76,179.18,179.22,8456.0,179.64,179.76,179.18,179.22,8456.0
2025-06-17 10:00:00,179.37,179.45,178.92,179.17,17134.0,179.37,179.45,178.92,179.17,17134.0
2025-06-17 10:10:00,179.15,179.29,179.06,179.17,10148.0,179.15,179.29,179.06,179.17,10148.0
2025-06-17 10:20:00,179.17,179.39,179.16,179.19,12520.0,179.17,179.39,179.16,179.19,12520.0
2025-06-17 10:30:00,179.19,179.35,179.03,179.17,14995.0,179.19,179.35,179.03,179.17,14995.0
2025-06-17 10:40:00,179.17,179.4,178.95,179.27,25302.0,179.17,179.4,178.95,179.27,25302.0
2025-06-17 10:50:00,179.27,179.41,179.09,179.09,16920.0,179.27,179.41,179.09,179.09,16920.0
2025-06-17 11:00:00,179.09,179.34,179.09,179.25,33760.0,179.09,179.34,179.09,179.25,33760.0
2025-06-17 11:10:00,179.31,179.4,179.2,179.27,20074.0,179.31,179.4,179.2,179.27,20074.0
2025-06-17 11:20:00,179.26,179.26,178.99,179.03,55801.0,179.26,179.26,178.99,179.03,55801.0
2025-06-17 11:30:00,179.03,179.4,179.0,179.3,24696.0,179.03,179.4,179.0,179.3,24696.0
2025-06-17 11:40:00,179.29,179.33,179.16,179.22,20159.0,179.29,179.33,179.16,179.22,20159.0
2025-06-17 11:50:00,179.27,179.32,179.12,179.16,17373.0,179.27,179.32,179.12,179.16,17373.0
2025-06-17 12:00:00,179.2,179.3,179.11,179.15,31770.0,179.2,179.3,179.11,179.15,31770.0
2025-06-17 12:10:00,179.22,179.33,179.2,179.21,28339.0,179.22,179.33,179.2,179.21,28339.0
2025-06-17 12:20:00,179.24,179.39,179.19,179.32,15313.0,179.24,179.39,179.19,179.32,15313.0
2025-06-17 12:30:00,179.31,179.64,179.3,179.62,9642.0,179.31,179.64,179.3,179.62,9642.0
2025-06-17 12:40:00,179.64,179.73,179.5,179.71,16298.0,179.64,179.73,179.5,179.71,16298.0
2025-06-17 12:50:00,179.77,179.88,179.69,179.79,10511.0,179.77,179.88,179.69,179.79,10511.0
2025-06-17 13:00:00,179.74,180.05,179.73,180.02,14375.0,179.74,180.05,179.73,180.02,14375.0
2025-06-17 13:10:00,180.0,180.11,179.98,180.03,16375.0,180.0,180.11,179.98,180.03,16375.0
2025-06-17 13:20:00,180.03,180.04,179.83,179.87,22970.0,180.03,180.04,179.83,179.87,22970.0
2025-06-17 13:30:00,179.86,180.19,179.8,180.12,25677.0,179.86,180.19,179.8,180.12,25677.0
2025-06-17 13:40:00,180.12,180.22,179.88,179.97,21271.0,180.12,180.22,179.88,179.97,21271.0
2025-06-17 13:50:00,179.92,180.21,179.88,180.03,17557.0,179.92,180.21,179.88,180.03,17557.0
2025-06-17 14:00:00,179.98,180.16,179.85,180.13,22000.0,179.98,180.16,179.85,180.13,22000.0
2025-06-17 14:10:00,180.16,180.3,180.12,180.28,28470.0,180.16,180.3,180.12,180.28,28470.0
2025-06-17 14:20:00,180.23,180.47,180.23,180.46,18597.0,180.23,180.47,180.23,180.46,18597.0
2025-06-17 14:30:00,180.43,180.63,180.32,180.52,22705.0,180.43,180.63,180.32,180.52,22705.0
2025-06-17 14:40:00,180.49,180.66,180.43,180.52,32227.0,180.49,180.66,180.43,180.52,32227.0
2025-06-17 14:50:00,180.5,181.23,180.35,181.18,73475.0,180.5,181.23,180.35,181.18,73475.0
2025-06-17 15:00:00,181.18,181.33,181.06,181.24,41289.0,181.18,181.33,181.06,181.24,41289.0
2025-06-17 15:10:00,181.25,181.65,181.25,181.45,52471.0,181.25,181.65,181.25,181.45,52471.0
2025-06-17 15:20:00,181.41,181.56,181.3,181.5,40575.0,181.41,181.56,181.3,181.5,40575.0
2025-06-17 15:30:00,181.47,181.53,181.32,181.36,44241.0,181.47,181.53,181.32,181.36,44241.0
2025-06-17 15:40:00,181.36,181.47,181.27,181.45,51350.0,181.36,181.47,181.27,181.45,51350.0
2025-06-17 15:50:00,181.42,181.61,180.91,181.01,205320.0,181.42,181.61,180.91,181.01,205320.0
2025-06-18 09:30:00,180.99,181.33,179.91,180.32,54111.0,180.99,181.33,179.91,180.32,54111.0
2025-06-18 09:40:00,180.42,180.83,180.41,180.8,30863.0,180.42,180.83,180.41,180.8,30863.0
2025-06-18 09:50:00,180.78,181.05,180.77,180.9,29529.0,180.78,181.05,180.77,180.9,29529.0
2025-06-18 10:00:00,180.89,181.12,180.75,180.89,30472.0,180.89,181.12,180.75,180.89,30472.0
2025-06-18 10:10:00,180.91,181.15,180.67,181.15,20078.0,180.91,181.15,180.67,181.15,20078.0
2025-06-18 10:20:00,181.15,181.33,180.98,181.12,18051.0,181.15,181.33,180.98,181.12,18051.0
2025-06-18 10:30:00,181.01,181.23,180.92,181.01,13648.0,181.01,181.23,180.92,181.01,13648.0
2025-06-18 10:40:00,181.06,181.16,180.78,180.78,9848.0,181.06,181.16,180.78,180.78,9848.0
2025-06-18 10:50:00,180.78,180.82,180.61,180.74,12159.0,180.78,180.82,180.61,180.74,12159.0
2025-06-18 11:00:00,180.74,180.8,180.58,180.63,10679.0,180.74,180.8,180.58,180.63,10679.0
2025-06-18 11:10:00,180.61,180.65,180.24,180.27,15379.0,180.61,180.65,180.24,180.27,15379.0
2025-06-18 11:20:00,180.27,180.36,179.74,180.14,15337.0,180.27,180.36,179.74,180.14,15337.0
2025-06-18 11:30:00,180.16,180.33,180.0,180.25,9365.0,180.16,180.33,180.0,180.25,9365.0
2025-06-18 11:40:00,180.24,180.33,180.1,180.3,10980.0,180.24,180.33,180.1,180.3,10980.0
2025-06-18 11:50:00,180.33,180.39,180.14,180.18,5961.0,180.33,180.39,180.14,180.18,5961.0
2025-06-18 12:00:00,180.18,180.45,180.17,180.45,5648.0,180.18,180.45,180.17,180.45,5648.0
2025-06-18 12:10:00,180.43,180.55,180.39,180.43,7359.0,180.43,180.55,180.39,180.43,7359.0
2025-06-18 12:20:00,180.45,180.46,180.11,180.27,8826.0,180.45,180.46,180.11,180.27,8826.0
2025-06-18 12:30:00,180.23,180.31,180.12,180.16,5523.0,180.23,180.31,180.12,180.16,5523.0
2025-06-18 12:40:00,180.17,180.23,180.03,180.09,4874.0,180.17,180.23,180.03,180.09,4874.0
2025-06-18 12:50:00,180.13,180.27,179.99,180.05,4719.0,180.13,180.27,179.99,180.05,4719.0
2025-06-18 13:00:00,180.0,180.12,179.95,180.06,5438.0,180.0,180.12,179.95,180.06,5438.0
2025-06-18 13:10:00,180.07,180.1,179.93,180.0,5641.0,180.07,180.1,179.93,180.0,5641.0
2025-06-18 13:20:00,180.0,180.11,179.96,180.07,6549.0,180.0,180.11,179.96,180.07,6549.0
2025-06-18 13:30:00,180.03,180.09,179.78,180.09,12815.0,180.03,180.09,179.78,180.09,12815.0
2025-06-18 13:40:00,180.11,180.33,180.05,180.31,6981.0,180.11,180.33,180.05,180.31,6981.0
2025-06-18 13:50:00,180.29,180.34,180.23,180.25,7125.0,180.29,180.34,180.23,180.25,7125.0
2025-06-18 14:00:00,180.31,180.47,179.81,180.1,14809.0,180.31,180.47,179.81,180.1,14809.0
2025-06-18 14:10:00,180.08,180.34,180.08,180.21,7630.0,180.08,180.34,180.08,180.21,7630.0
2025-06-18 14:20:00,180.21,180.3,180.16,180.3,15489.0,180.21,180.3,180.16,180.3,15489.0
2025-06-18 14:30:00,180.19,180.49,180.19,180.28,10829.0,180.19,180.49,180.19,180.28,10829.0
2025-06-18 14:40:00,180.32,180.54,180.1,180.1,12737.0,180.32,180.54,180.1,180.1,12737.0
2025-06-18 14:50:00,180.11,180.13,179.62,179.73,20678.0,180.11,180.13,179.62,179.73,20678.0
2025-06-18 15:00:00,179.66,179.88,179.55,179.82,23915.0,179.66,179.88,179.55,179.82,23915.0
2025-06-18 15:10:00,179.78,180.03,179.61,179.87,17645.0,179.78,180.03,179.61,179.87,17645.0
2025-06-18 15:20:00,179.89,180.08,179.7,179.72,17018.0,179.89,180.08,179.7,179.72,17018.0
2025-06-18 15:30:00,179.72,180.05,179.69,179.92,27436.0,179.72,180.05,179.69,179.92,27436.0
2025-06-18 15:40:00,179.94,180.09,179.83,179.83,66725.0,179.94,180.09,179.83,179.83,66725.0
2025-06-18 15:50:00,179.78,179.99,179.51,179.76,159060.0,179.78,179.99,179.51,179.76,159060.0
2025-06-20 09:30:00,179.01,179.46,177.47,178.8,680152.0,179.01,179.46,177.47,178.8,680152.0
2025-06-20 09:40:00,178.68,179.08,178.47,178.74,54476.0,178.68,179.08,178.47,178.74,54476.0
2025-06-20 09:50:00,178.8,178.9,178.49,178.78,54351.0,178.8,178.9,178.49,178.78,54351.0
2025-06-20 10:00:00,178.78,179.57,178.78,179.52,84756.0,178.78,179.57,178.78,179.52,84756.0
2025-06-20 10:10:00,179.53,179.89,179.44,179.89,51492.0,179.53,179.89,179.44,179.89,51492.0
2025-06-20 10:20:00,179.84,179.85,179.27,179.74,19110.0,179.84,179.85,179.27,179.74,19110.0
2025-06-20 10:30:00,179.73,180.45,179.72,180.31,18267.0,179.73,180.45,179.72,180.31,18267.0
2025-06-20 10:40:00,180.36,180.58,180.24,180.58,15834.0,180.36,180.58,180.24,180.58,15834.0
2025-06-20 10:50:00,180.51,180.56,180.26,180.35,6218.0,180.51,180.56,180.26,180.35,6218.0
2025-06-20 11:00:00,180.33,180.56,180.25,180.56,9145.0,180.33,180.56,180.25,180.56,9145.0
2025-06-20 11:10:00,180.56,180.81,180.52,180.76,11394.0,180.56,180.81,180.52,180.76,11394.0
2025-06-20 11:20:00,180.79,180.9,180.65,180.68,7876.0,180.79,180.9,180.65,180.68,7876.0
2025-06-20 11:30:00,180.7,180.78,180.4,180.53,21221.0,180.7,180.78,180.4,180.53,21221.0
2025-06-20 11:40:00,180.53,180.84,180.44,180.84,15560.0,180.53,180.84,180.44,180.84,15560.0
2025-06-20 11:50:00,180.76,180.76,180.31,180.32,7011.0,180.76,180.76,180.31,180.32,7011.0
2025-06-20 12:00:00,180.3,180.3,179.97,180.09,13108.0,180.3,180.3,179.97,180.09,13108.0
2025-06-20 12:10:00,180.05,180.24,179.86,179.88,10982.0,180.05,180.24,179.86,179.88,10982.0
2025-06-20 12:20:00,179.85,179.96,179.77,179.96,4445.0,179.85,179.96,179.77,179.96,4445.0
2025-06-20 12:30:00,179.97,180.1,179.91,180.09,5855.0,179.97,180.1,179.91,180.09,5855.0
2025-06-20 12:40:00,180.1,180.1,179.88,179.91,6008.0,180.1,180.1,179.88,179.91,6008.0
2025-06-20 12:50:00,179.92,180.02,179.81,179.89,5828.0,179.92,180.02,179.81,179.89,5828.0
2025-06-20 13:00:00,179.89,179.97,179.72,179.87,5502.0,179.89,179.97,179.72,179.87,5502.0
2025-06-20 13:10:00,179.81,179.88,179.72,179.75,5422.0,179.81,179.88,179.72,179.75,5422.0
2025-06-20 13:20:00,179.75,179.75,179.47,179.52,7761.0,179.75,179.75,179.47,179.52,7761.0
2025-06-20 13:30:00,179.48,179.59,179.32,179.33,6301.0,179.48,179.59,179.32,179.33,6301.0
2025-06-20 13:40:00,179.33,179.51,179.16,179.19,23218.0,179.33,179.51,179.16,179.19,23218.0
2025-06-20 13:50:00,179.2,179.39,179.14,179.38,14620.0,179.2,179.39,179.14,179.38,14620.0
2025-06-20 14:00:00,179.34,179.38,179.17,179.23,14823.0,179.34,179.38,179.17,179.23,14823.0
2025-06-20 14:10:00,179.26,179.32,179.17,179.27,15360.0,179.26,179.32,179.17,179.27,15360.0
2025-06-20 14:20:00,179.27,179.27,178.96,178.99,20305.0,179.27,179.27,178.96,178.99,20305.0
2025-06-20 14:30:00,178.99,179.03,178.87,178.94,14793.0,178.99,179.03,178.87,178.94,14793.0
2025-06-20 14:40:00,178.9,178.92,178.63,178.7,16487.0,178.9,178.92,178.63,178.7,16487.0
2025-06-20 14:50:00,178.68,178.68,178.23,178.3,17366.0,178.68,178.68,178.23,178.3,17366.0
2025-06-20 15:00:00,178.3,178.46,178.24,178.4,17768.0,178.3,178.46,178.24,178.4,17768.0
2025-06-20 15:10:00,178.39,178.51,178.23,178.49,24675.0,178.39,178.51,178.23,178.49,24675.0
2025-06-20 15:20:00,178.48,178.52,178.26,178.38,24876.0,178.48,178.52,178.26,178.38,24876.0
2025-06-20 15:30:00,178.38,178.47,178.09,178.14,45875.0,178.38,178.47,178.09,178.14,45875.0
2025-06-20 15:40:00,178.14,178.22,177.67,178.09,63466.0,178.14,178.22,177.67,178.09,63466.0
2025-06-20 15:50:00,178.06,178.72,178.06,178.43,310834.0,178.06,178.72,178.06,178.43,310834.0